Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.31 | 23.34 | 23.24 | 23.33 | 5,982,746 | +0.09(+0.39%) |
Jan 30, 2023 | 23.25 | 23.30 | 23.23 | 23.24 | 5,645,104 | -0.04(-0.17%) |
Jan 27, 2023 | 23.25 | 23.30 | 23.25 | 23.28 | 5,470,837 | -0.04(-0.17%) |
Jan 26, 2023 | 23.34 | 23.37 | 23.29 | 23.32 | 4,539,883 | -0.05(-0.21%) |
Jan 25, 2023 | 23.35 | 23.40 | 23.31 | 23.37 | 6,488,495 | +0.03(+0.11%) |
Jan 24, 2023 | 23.27 | 23.35 | 23.21 | 23.34 | 6,976,230 | +0.11(+0.45%) |
Jan 23, 2023 | 23.25 | 23.30 | 23.23 | 23.24 | 10,553,931 | -0.06(-0.24%) |
Jan 20, 2023 | 23.33 | 23.36 | 23.28 | 23.30 | 26,889,240 | -0.13(-0.55%) |
Jan 19, 2023 | 23.43 | 23.45 | 23.38 | 23.43 | 39,523,136 | -0.04(-0.15%) |
Jan 18, 2023 | 23.44 | 23.47 | 23.38 | 23.46 | 35,186,728 | +0.21(+0.90%) |
Jan 17, 2023 | 23.23 | 23.29 | 23.22 | 23.25 | 14,280,443 | -0.04(-0.15%) |
Jan 13, 2023 | 23.32 | 23.37 | 23.25 | 23.29 | 10,496,999 | -0.09(-0.41%) |
Jan 12, 2023 | 23.26 | 23.38 | 23.17 | 23.38 | 26,677,768 | +0.19(+0.82%) |
Jan 11, 2023 | 23.14 | 23.20 | 23.13 | 23.19 | 72,377,552 | +0.09(+0.39%) |
Jan 10, 2023 | 23.12 | 23.14 | 23.05 | 23.10 | 6,555,360 | -0.10(-0.43%) |
Jan 09, 2023 | 23.11 | 23.22 | 23.10 | 23.20 | 6,525,601 | +0.06(+0.26%) |
Jan 06, 2023 | 22.93 | 23.16 | 22.92 | 23.14 | 11,685,650 | +0.20(+0.87%) |
Jan 05, 2023 | 22.85 | 22.95 | 22.83 | 22.94 | 7,297,151 | -0.01(-0.04%) |
Jan 04, 2023 | 22.98 | 23.00 | 22.90 | 22.95 | 7,829,965 | +0.11(+0.48%) |
Jan 03, 2023 | 22.89 | 22.91 | 22.79 | 22.84 | 9,525,763 | +0.12(+0.53%) |
Dec 30, 2022 | 22.74 | 22.79 | 22.68 | 22.72 | 9,108,474 | -0.08(-0.33%) |
Dec 29, 2022 | 22.74 | 22.81 | 22.74 | 22.80 | 8,311,794 | +0.07(+0.31%) |
Dec 28, 2022 | 22.77 | 22.79 | 22.71 | 22.73 | 15,481,632 | -0.03(-0.13%) |
Dec 27, 2022 | 22.78 | 22.82 | 22.74 | 22.75 | 6,444,754 | -0.14(-0.59%) |
Dec 23, 2022 | 22.90 | 22.94 | 22.88 | 22.89 | 5,901,287 | -0.09(-0.41%) |
Dec 22, 2022 | 22.99 | 23.04 | 22.97 | 22.98 | 7,021,049 | -0.02(-0.07%) |
Dec 21, 2022 | 23.04 | 23.05 | 22.96 | 23.00 | 17,053,340 | +0.04(+0.15%) |
Dec 20, 2022 | 22.95 | 23.00 | 22.94 | 22.96 | 7,526,631 | -0.12(-0.54%) |
Dec 19, 2022 | 23.12 | 23.13 | 23.07 | 23.09 | 9,023,140 | -0.12(-0.54%) |
Dec 16, 2022 | 23.14 | 23.26 | 23.12 | 23.21 | 9,574,681 | -0.05(-0.21%) |
Dec 15, 2022 | 23.27 | 23.30 | 23.22 | 23.27 | 8,740,742 | +0.00(+0.02%) |
Dec 14, 2022 | 23.25 | 23.29 | 23.16 | 23.26 | 9,833,781 | +0.03(+0.13%) |
Dec 13, 2022 | 23.33 | 23.35 | 23.21 | 23.23 | 14,265,300 | +0.15(+0.65%) |
Dec 12, 2022 | 23.18 | 23.20 | 23.05 | 23.08 | 7,923,948 | -0.02(-0.06%) |
Dec 09, 2022 | 23.19 | 23.20 | 23.09 | 23.09 | 6,622,467 | -0.14(-0.62%) |
Dec 08, 2022 | 23.23 | 23.28 | 23.21 | 23.24 | 8,548,245 | -0.06(-0.26%) |
Dec 07, 2022 | 23.23 | 23.33 | 23.22 | 23.30 | 10,332,208 | +0.17(+0.73%) |
Dec 06, 2022 | 23.07 | 23.16 | 23.06 | 23.13 | 10,095,906 | +0.09(+0.41%) |
Dec 05, 2022 | 23.10 | 23.10 | 23.02 | 23.04 | 8,046,149 | -0.16(-0.67%) |
Dec 02, 2022 | 23.06 | 23.20 | 23.00 | 23.19 | 7,667,181 | +0.05(+0.22%) |
Dec 01, 2022 | 22.97 | 23.14 | 22.96 | 23.14 | 8,032,868 | +0.17(+0.74%) |
Nov 30, 2022 | 22.81 | 22.97 | 22.77 | 22.97 | 9,510,248 | +0.14(+0.61%) |
Nov 29, 2022 | 22.84 | 22.90 | 22.82 | 22.83 | 11,118,807 | -0.09(-0.39%) |
Nov 28, 2022 | 22.92 | 22.95 | 22.87 | 22.92 | 9,011,081 | +0.04(+0.17%) |
Nov 25, 2022 | 22.86 | 22.89 | 22.85 | 22.88 | 3,437,130 | -0.01(-0.04%) |
Nov 23, 2022 | 22.83 | 22.90 | 22.82 | 22.89 | 6,407,197 | +0.10(+0.44%) |
Nov 22, 2022 | 22.75 | 22.81 | 22.74 | 22.79 | 6,655,894 | +0.09(+0.40%) |
Nov 21, 2022 | 22.77 | 22.78 | 22.69 | 22.70 | 16,837,252 | +0.01(+0.04%) |
Nov 18, 2022 | 22.76 | 22.79 | 22.69 | 22.69 | 7,763,300 | -0.07(-0.31%) |
Nov 17, 2022 | 22.76 | 22.78 | 22.72 | 22.76 | 10,051,930 | -0.09(-0.39%) |
Nov 16, 2022 | 22.80 | 22.87 | 22.76 | 22.85 | 11,337,309 | +0.13(+0.57%) |
Nov 15, 2022 | 22.67 | 22.73 | 22.64 | 22.72 | 26,466,984 | +0.13(+0.58%) |
Nov 14, 2022 | 22.62 | 22.62 | 22.56 | 22.59 | 18,300,248 | -0.04(-0.18%) |
Nov 11, 2022 | 22.58 | 22.67 | 22.57 | 22.63 | 5,650,704 | -0.04(-0.18%) |
Nov 10, 2022 | 22.55 | 22.68 | 22.54 | 22.67 | 11,862,233 | +0.36(+1.61%) |
Nov 09, 2022 | 22.23 | 22.32 | 22.22 | 22.31 | 9,191,976 | +0.05(+0.25%) |
Nov 08, 2022 | 22.20 | 22.28 | 22.20 | 22.25 | 12,517,834 | +0.09(+0.43%) |
Nov 07, 2022 | 22.24 | 22.25 | 22.15 | 22.16 | 18,250,414 | -0.07(-0.31%) |
Nov 04, 2022 | 22.26 | 22.32 | 22.21 | 22.23 | 12,436,448 | -0.05(-0.22%) |
Nov 03, 2022 | 22.22 | 22.31 | 22.21 | 22.28 | 13,064,265 | -0.06(-0.29%) |
Nov 02, 2022 | 22.40 | 22.30 | 22.34 | 9,129,211 | -0.04(-0.16%) | |
Nov 01, 2022 | 22.49 | 22.49 | 22.35 | 22.38 | 8,156,561 | -0.04(-0.18%) |
Oct 31, 2022 | 22.42 | 22.44 | 22.34 | 22.42 | 23,760,162 | -0.06(-0.27%) |
Oct 28, 2022 | 22.48 | 22.55 | 22.44 | 22.48 | 13,284,278 | -0.09(-0.40%) |
Oct 27, 2022 | 22.50 | 22.59 | 22.45 | 22.57 | 17,279,828 | +0.12(+0.53%) |
Oct 26, 2022 | 22.40 | 22.48 | 22.40 | 22.45 | 11,850,258 | +0.09(+0.38%) |
Oct 25, 2022 | 22.33 | 22.40 | 22.32 | 22.36 | 11,973,710 | +0.19(+0.86%) |
Oct 24, 2022 | 22.18 | 22.26 | 22.13 | 22.18 | 17,532,880 | -0.04(-0.20%) |
Oct 21, 2022 | 22.14 | 22.25 | 22.13 | 22.22 | 52,407,096 | +0.02(+0.09%) |
Oct 20, 2022 | 22.28 | 22.33 | 22.20 | 22.20 | 150,812,384 | -0.14(-0.63%) |
Oct 19, 2022 | 22.39 | 22.41 | 22.32 | 22.34 | 10,453,813 | -0.16(-0.71%) |
Oct 18, 2022 | 22.48 | 22.52 | 22.41 | 22.50 | 12,273,858 | +0.05(+0.22%) |
Oct 17, 2022 | 22.55 | 22.57 | 22.45 | 22.45 | 10,864,043 | +0.00(+0.00%) |
Oct 14, 2022 | 22.59 | 22.61 | 22.43 | 22.45 | 9,904,512 | -0.07(-0.29%) |
Oct 13, 2022 | 22.41 | 22.60 | 22.40 | 22.52 | 25,966,256 | -0.12(-0.55%) |
Oct 12, 2022 | 22.55 | 22.64 | 22.54 | 22.64 | 86,671,112 | +0.07(+0.29%) |
Oct 11, 2022 | 22.59 | 22.66 | 22.53 | 22.57 | 24,064,284 | +0.02(+0.11%) |
Oct 10, 2022 | 22.61 | 22.63 | 22.48 | 22.55 | 14,158,950 | -0.08(-0.35%) |
Oct 07, 2022 | 22.63 | 22.68 | 22.60 | 22.63 | 14,164,378 | -0.09(-0.40%) |
Oct 06, 2022 | 22.78 | 22.79 | 22.69 | 22.72 | 20,383,270 | -0.08(-0.35%) |
Oct 05, 2022 | 22.82 | 22.83 | 22.73 | 22.80 | 11,367,254 | -0.11(-0.46%) |
Oct 04, 2022 | 22.95 | 22.99 | 22.88 | 22.91 | 9,339,556 | +0.02(+0.07%) |
Oct 03, 2022 | 22.87 | 23.00 | 22.83 | 22.89 | 23,959,732 | +0.13(+0.57%) |
Sep 30, 2022 | 22.88 | 22.92 | 22.73 | 22.76 | 12,483,226 | -0.09(-0.39%) |
Sep 29, 2022 | 22.78 | 22.88 | 22.77 | 22.85 | 14,859,868 | -0.05(-0.22%) |
Sep 28, 2022 | 22.80 | 22.93 | 22.74 | 22.90 | 13,274,798 | +0.32(+1.42%) |
Sep 27, 2022 | 22.71 | 22.73 | 22.58 | 22.58 | 17,224,384 | -0.15(-0.66%) |
Sep 26, 2022 | 22.87 | 22.88 | 22.68 | 22.73 | 16,347,235 | -0.20(-0.89%) |
Sep 23, 2022 | 22.93 | 22.98 | 22.86 | 22.93 | 14,947,024 | -0.01(-0.02%) |
Sep 22, 2022 | 23.00 | 23.00 | 22.91 | 22.94 | 10,086,769 | -0.23(-0.99%) |
Sep 21, 2022 | 23.12 | 23.17 | 23.01 | 23.17 | 8,117,074 | +0.09(+0.37%) |
Sep 20, 2022 | 23.07 | 23.13 | 23.04 | 23.09 | 10,076,374 | -0.09(-0.41%) |
Sep 19, 2022 | 23.15 | 23.20 | 23.13 | 23.18 | 15,839,999 | -0.03(-0.13%) |
Sep 16, 2022 | 23.17 | 23.25 | 23.15 | 23.21 | 14,461,554 | -0.00(-0.02%) |
Sep 15, 2022 | 23.21 | 23.24 | 23.19 | 23.21 | 7,237,186 | -0.04(-0.17%) |
Sep 14, 2022 | 23.22 | 23.30 | 23.21 | 23.25 | 9,136,859 | -0.01(-0.02%) |
Sep 13, 2022 | 23.23 | 23.26 | 23.19 | 23.26 | 13,305,629 | -0.07(-0.30%) |
Sep 12, 2022 | 23.42 | 23.44 | 23.30 | 23.33 | 8,591,823 | -0.05(-0.19%) |
Sep 09, 2022 | 23.41 | 23.44 | 23.36 | 23.38 | 6,156,209 | -0.02(-0.11%) |
Sep 08, 2022 | 23.45 | 23.49 | 23.38 | 23.40 | 11,482,949 | -0.06(-0.26%) |
Sep 07, 2022 | 23.40 | 23.48 | 23.39 | 23.46 | 6,737,931 | +0.12(+0.49%) |
Sep 06, 2022 | 23.43 | 23.43 | 23.34 | 23.34 | 7,816,369 | -0.19(-0.79%) |
Sep 02, 2022 | 23.51 | 23.58 | 23.48 | 23.53 | 5,507,890 | +0.09(+0.38%) |
Sep 01, 2022 | 23.46 | 23.50 | 23.39 | 23.44 | 12,552,875 | -0.16(-0.68%) |
Aug 31, 2022 | 23.66 | 23.71 | 23.58 | 23.60 | 7,668,795 | -0.09(-0.38%) |
Aug 30, 2022 | 23.67 | 23.73 | 23.62 | 23.69 | 9,906,286 | +0.01(+0.04%) |
Aug 29, 2022 | 23.70 | 23.70 | 23.65 | 23.68 | 6,814,050 | -0.09(-0.38%) |
Aug 26, 2022 | 23.71 | 23.80 | 23.67 | 23.77 | 6,079,129 | +0.02(+0.06%) |
Aug 25, 2022 | 23.67 | 23.77 | 23.64 | 23.75 | 12,355,814 | +0.11(+0.44%) |
Aug 24, 2022 | 23.67 | 23.69 | 23.62 | 23.65 | 15,478,331 | -0.07(-0.27%) |
Aug 23, 2022 | 23.71 | 23.82 | 23.69 | 23.71 | 15,254,025 | -0.03(-0.13%) |
Aug 22, 2022 | 23.79 | 23.79 | 23.72 | 23.75 | 7,109,511 | -0.06(-0.27%) |
Aug 19, 2022 | 23.82 | 23.83 | 23.78 | 23.81 | 5,854,853 | -0.11(-0.46%) |
Aug 18, 2022 | 23.93 | 23.99 | 23.91 | 23.92 | 6,219,905 | +0.02(+0.08%) |
Aug 17, 2022 | 23.91 | 23.92 | 23.85 | 23.90 | 9,953,222 | -0.10(-0.42%) |
Aug 16, 2022 | 23.99 | 24.01 | 23.92 | 24.00 | 6,033,051 | +0.01(+0.04%) |
Aug 15, 2022 | 24.05 | 24.08 | 23.99 | 23.99 | 15,228,147 | +0.02(+0.08%) |
Aug 12, 2022 | 23.99 | 23.99 | 23.91 | 23.97 | 8,281,692 | +0.06(+0.25%) |
Aug 11, 2022 | 24.09 | 24.10 | 23.89 | 23.91 | 8,548,522 | -0.13(-0.54%) |
Aug 10, 2022 | 24.12 | 24.19 | 24.03 | 24.04 | 19,616,854 | +0.00(+0.00%) |
Aug 09, 2022 | 24.06 | 24.09 | 24.03 | 24.04 | 9,066,223 | -0.05(-0.21%) |
Aug 08, 2022 | 24.08 | 24.12 | 24.06 | 24.09 | 15,851,064 | +0.09(+0.35%) |
Aug 05, 2022 | 24.05 | 24.05 | 23.96 | 24.00 | 7,259,437 | -0.25(-1.01%) |
Aug 04, 2022 | 24.21 | 24.27 | 24.18 | 24.25 | 7,230,647 | +0.04(+0.17%) |
Aug 03, 2022 | 24.07 | 24.21 | 23.98 | 24.21 | 10,516,201 | +0.09(+0.37%) |
Aug 02, 2022 | 24.36 | 24.39 | 24.10 | 24.12 | 7,960,628 | -0.24(-0.99%) |
Aug 01, 2022 | 24.26 | 24.36 | 24.25 | 24.36 | 6,978,393 | +0.10(+0.41%) |
Jul 29, 2022 | 24.24 | 24.34 | 24.21 | 24.26 | 9,856,125 | +0.01(+0.04%) |
Jul 28, 2022 | 24.28 | 24.33 | 24.22 | 24.25 | 11,295,488 | +0.11(+0.48%) |
Jul 27, 2022 | 24.14 | 24.22 | 24.12 | 24.14 | 12,370,232 | +0.02(+0.06%) |
Jul 26, 2022 | 24.21 | 24.25 | 24.10 | 24.12 | 8,793,367 | +0.00(+0.00%) |
Jul 25, 2022 | 24.07 | 24.13 | 24.06 | 24.12 | 10,718,262 | -0.08(-0.33%) |
Jul 22, 2022 | 24.16 | 24.25 | 24.13 | 24.20 | 19,188,092 | +0.20(+0.81%) |
Jul 21, 2022 | 23.89 | 24.01 | 23.86 | 24.00 | 65,551,384 | +0.22(+0.95%) |
Jul 20, 2022 | 23.89 | 23.90 | 23.78 | 23.78 | 9,970,824 | -0.02(-0.08%) |
Jul 19, 2022 | 23.87 | 23.89 | 23.78 | 23.80 | 6,271,422 | -0.08(-0.34%) |
Jul 18, 2022 | 23.87 | 23.90 | 23.81 | 23.88 | 5,536,913 | -0.07(-0.29%) |
Jul 15, 2022 | 23.90 | 23.99 | 23.89 | 23.95 | 41,702,656 | +0.05(+0.21%) |
Jul 14, 2022 | 23.84 | 23.93 | 23.79 | 23.90 | 48,344,940 | -0.07(-0.29%) |
Jul 13, 2022 | 23.82 | 23.99 | 23.77 | 23.97 | 108,342,632 | +0.04(+0.19%) |
Jul 12, 2022 | 23.97 | 24.00 | 23.90 | 23.93 | 14,513,447 | +0.05(+0.23%) |
Jul 11, 2022 | 23.84 | 23.91 | 23.83 | 23.87 | 4,191,446 | +0.12(+0.51%) |
Jul 08, 2022 | 23.77 | 23.80 | 23.71 | 23.75 | 4,129,022 | -0.10(-0.42%) |
Jul 07, 2022 | 23.95 | 23.95 | 23.82 | 23.85 | 5,411,104 | -0.07(-0.29%) |
Jul 06, 2022 | 24.17 | 24.17 | 23.92 | 23.92 | 12,274,638 | -0.19(-0.79%) |
Jul 05, 2022 | 24.12 | 24.17 | 24.07 | 24.11 | 7,062,228 | +0.04(+0.17%) |
Jul 01, 2022 | 24.03 | 24.18 | 24.00 | 24.07 | 13,158,148 | +0.17(+0.71%) |
Jun 30, 2022 | 23.89 | 23.97 | 23.88 | 23.90 | 6,339,717 | +0.10(+0.42%) |
Jun 29, 2022 | 23.69 | 23.80 | 23.66 | 23.80 | 4,771,060 | +0.13(+0.55%) |
Jun 28, 2022 | 23.61 | 23.67 | 23.59 | 23.67 | 10,969,702 | +0.02(+0.08%) |
Jun 27, 2022 | 23.64 | 23.71 | 23.61 | 23.65 | 6,440,923 | -0.08(-0.34%) |
Jun 24, 2022 | 23.76 | 23.84 | 23.72 | 23.73 | 24,276,032 | -0.07(-0.29%) |
Jun 23, 2022 | 23.81 | 23.91 | 23.79 | 23.80 | 9,837,214 | +0.09(+0.38%) |
Jun 22, 2022 | 23.68 | 23.74 | 23.67 | 23.71 | 13,031,689 | +0.21(+0.89%) |
Jun 21, 2022 | 23.48 | 23.54 | 23.47 | 23.50 | 27,055,538 | -0.10(-0.42%) |
Jun 17, 2022 | 23.59 | 23.64 | 23.50 | 23.60 | 24,094,192 | +0.01(+0.04%) |
Jun 16, 2022 | 23.33 | 23.59 | 23.31 | 23.59 | 12,342,326 | +0.10(+0.43%) |
Jun 15, 2022 | 23.39 | 23.51 | 23.30 | 23.49 | 8,849,379 | +0.21(+0.90%) |
Jun 14, 2022 | 23.43 | 23.46 | 23.25 | 23.28 | 13,818,511 | -0.12(-0.51%) |
Jun 13, 2022 | 23.53 | 23.54 | 23.31 | 23.40 | 11,314,671 | -0.32(-1.35%) |
Jun 10, 2022 | 23.80 | 23.82 | 23.69 | 23.72 | 6,779,579 | -0.17(-0.71%) |
Jun 09, 2022 | 23.85 | 23.91 | 23.84 | 23.89 | 6,096,323 | +0.00(+0.02%) |
Jun 08, 2022 | 23.93 | 23.95 | 23.88 | 23.89 | 5,773,903 | -0.07(-0.31%) |
Jun 07, 2022 | 23.93 | 23.99 | 23.93 | 23.96 | 5,007,123 | +0.10(+0.42%) |
Jun 06, 2022 | 23.96 | 23.98 | 23.86 | 23.86 | 5,790,709 | -0.16(-0.67%) |
Jun 03, 2022 | 23.98 | 24.03 | 23.97 | 24.02 | 4,753,374 | -0.03(-0.12%) |
Jun 02, 2022 | 24.06 | 24.08 | 24.00 | 24.05 | 6,432,692 | +0.01(+0.04%) |
Jun 01, 2022 | 24.13 | 24.15 | 24.00 | 24.04 | 8,118,704 | -0.09(-0.37%) |
May 31, 2022 | 24.19 | 24.19 | 24.10 | 24.13 | 10,045,588 | -0.09(-0.37%) |
May 27, 2022 | 24.32 | 24.35 | 24.22 | 24.22 | 3,805,131 | -0.08(-0.33%) |
May 26, 2022 | 24.32 | 24.33 | 24.23 | 24.30 | 23,468,364 | -0.05(-0.21%) |
May 25, 2022 | 24.33 | 24.35 | 24.26 | 24.35 | 5,974,064 | +0.06(+0.25%) |
May 24, 2022 | 24.18 | 24.32 | 24.18 | 24.29 | 9,620,812 | +0.20(+0.81%) |
May 23, 2022 | 24.16 | 24.20 | 24.09 | 24.09 | 7,854,284 | -0.12(-0.50%) |
May 20, 2022 | 24.13 | 24.25 | 24.11 | 24.21 | 12,684,974 | +0.09(+0.39%) |
May 19, 2022 | 24.20 | 24.23 | 24.11 | 24.12 | 18,421,320 | +0.06(+0.25%) |
May 18, 2022 | 23.94 | 24.10 | 23.93 | 24.06 | 18,417,356 | +0.13(+0.54%) |
May 17, 2022 | 23.96 | 24.02 | 23.93 | 23.93 | 9,299,523 | -0.14(-0.58%) |
May 16, 2022 | 24.08 | 24.14 | 24.07 | 24.07 | 8,595,351 | +0.02(+0.10%) |
May 13, 2022 | 24.10 | 24.10 | 24.03 | 24.05 | 12,050,510 | -0.09(-0.37%) |
May 12, 2022 | 24.15 | 24.22 | 24.12 | 24.14 | 19,927,724 | +0.04(+0.15%) |
May 11, 2022 | 23.93 | 24.11 | 23.91 | 24.10 | 11,413,279 | +0.10(+0.42%) |
May 10, 2022 | 24.03 | 24.07 | 23.98 | 24.00 | 11,401,315 | +0.04(+0.17%) |
May 09, 2022 | 23.83 | 23.96 | 23.81 | 23.96 | 33,511,312 | +0.13(+0.55%) |
May 06, 2022 | 23.85 | 23.93 | 23.80 | 23.83 | 8,579,513 | -0.09(-0.38%) |
May 05, 2022 | 23.97 | 23.98 | 23.83 | 23.92 | 11,992,955 | -0.19(-0.79%) |
May 04, 2022 | 23.98 | 24.13 | 23.95 | 24.11 | 7,879,519 | +0.10(+0.42%) |
May 03, 2022 | 24.08 | 24.11 | 24.00 | 24.01 | 8,934,469 | +0.04(+0.17%) |
May 02, 2022 | 24.01 | 24.04 | 23.96 | 23.97 | 8,946,218 | -0.18(-0.75%) |
Apr 29, 2022 | 24.11 | 24.21 | 24.10 | 24.15 | 7,835,247 | -0.10(-0.41%) |
Apr 28, 2022 | 24.20 | 24.25 | 24.17 | 24.25 | 9,318,308 | -0.02(-0.08%) |
Apr 27, 2022 | 24.36 | 24.37 | 24.25 | 24.27 | 4,575,361 | -0.10(-0.41%) |
Apr 26, 2022 | 24.35 | 24.39 | 24.31 | 24.37 | 8,706,625 | +0.12(+0.52%) |
Apr 25, 2022 | 24.25 | 24.34 | 24.24 | 24.25 | 7,299,824 | +0.12(+0.48%) |
Apr 22, 2022 | 24.09 | 24.20 | 24.08 | 24.13 | 10,473,938 | -0.04(-0.17%) |
Apr 21, 2022 | 24.19 | 24.20 | 24.06 | 24.17 | 37,079,304 | -0.08(-0.33%) |
Apr 20, 2022 | 24.16 | 24.28 | 24.15 | 24.25 | 10,233,952 | +0.13(+0.54%) |
Apr 19, 2022 | 24.15 | 24.18 | 24.09 | 24.12 | 11,781,155 | -0.11(-0.47%) |
Apr 18, 2022 | 24.28 | 24.29 | 24.21 | 24.23 | 13,136,064 | -0.03(-0.10%) |
Apr 14, 2022 | 24.39 | 24.42 | 24.26 | 24.26 | 5,198,835 | -0.19(-0.78%) |
Apr 13, 2022 | 24.47 | 24.54 | 24.43 | 24.45 | 11,787,477 | +0.04(+0.16%) |
Apr 12, 2022 | 24.43 | 24.48 | 24.40 | 24.41 | 14,501,575 | +0.06(+0.25%) |
Apr 11, 2022 | 24.37 | 24.38 | 24.31 | 24.35 | 10,142,743 | -0.08(-0.33%) |
Apr 08, 2022 | 24.44 | 24.48 | 24.39 | 24.43 | 9,163,223 | -0.10(-0.41%) |
Apr 07, 2022 | 24.52 | 24.57 | 24.48 | 24.53 | 10,942,300 | -0.03(-0.12%) |
Apr 06, 2022 | 24.48 | 24.62 | 24.48 | 24.56 | 14,338,713 | -0.04(-0.16%) |
Apr 05, 2022 | 24.77 | 24.77 | 24.59 | 24.60 | 7,736,999 | -0.20(-0.81%) |
Apr 04, 2022 | 24.84 | 24.84 | 24.76 | 24.80 | 24,745,550 | -0.02(-0.08%) |
Apr 01, 2022 | 24.75 | 24.89 | 24.72 | 24.82 | 9,852,796 | -0.09(-0.36%) |
Mar 31, 2022 | 24.93 | 25.11 | 24.91 | 24.91 | 10,949,639 | +0.00(+0.00%) |
Mar 30, 2022 | 24.80 | 24.92 | 24.78 | 24.91 | 10,669,927 | +0.08(+0.32%) |
Mar 29, 2022 | 24.80 | 24.87 | 24.76 | 24.83 | 7,900,421 | +0.07(+0.30%) |
Mar 28, 2022 | 24.76 | 24.82 | 24.73 | 24.75 | 4,313,825 | +0.04(+0.18%) |
Mar 25, 2022 | 24.84 | 24.84 | 24.68 | 24.71 | 9,688,428 | -0.20(-0.78%) |
Mar 24, 2022 | 24.89 | 24.95 | 24.87 | 24.91 | 26,676,206 | -0.05(-0.22%) |
Mar 23, 2022 | 24.88 | 24.99 | 24.85 | 24.96 | 12,087,874 | +0.12(+0.48%) |
Mar 22, 2022 | 24.85 | 24.87 | 24.82 | 24.84 | 7,139,809 | -0.09(-0.36%) |
Mar 21, 2022 | 25.06 | 25.08 | 24.92 | 24.93 | 5,617,960 | -0.25(-1.01%) |
Mar 18, 2022 | 25.15 | 25.20 | 25.15 | 25.18 | 4,253,374 | +0.07(+0.28%) |
Mar 17, 2022 | 25.17 | 25.21 | 25.08 | 25.11 | 5,331,755 | -0.06(-0.22%) |
Mar 16, 2022 | 25.16 | 25.18 | 25.02 | 25.17 | 5,279,744 | +0.17(+0.68%) |
Mar 15, 2022 | 25.25 | 25.28 | 25.00 | 25.00 | 6,644,208 | -0.17(-0.68%) |
Mar 14, 2022 | 25.24 | 25.27 | 25.17 | 25.17 | 16,937,424 | -0.23(-0.91%) |
Mar 11, 2022 | 25.40 | 25.43 | 25.37 | 25.40 | 10,301,009 | +0.00(+0.00%) |
Mar 10, 2022 | 25.42 | 25.36 | 25.40 | 6,639,439 | -0.11(-0.43%) | |
Mar 09, 2022 | 25.55 | 25.57 | 25.49 | 25.51 | 4,819,505 | -0.10(-0.39%) |
Mar 08, 2022 | 25.62 | 25.66 | 25.60 | 25.61 | 5,134,707 | -0.12(-0.47%) |
Mar 07, 2022 | 25.75 | 25.83 | 25.72 | 25.73 | 20,204,580 | -0.10(-0.39%) |
Mar 04, 2022 | 25.82 | 25.88 | 25.78 | 25.83 | 5,082,772 | +0.16(+0.62%) |
Mar 03, 2022 | 25.64 | 25.71 | 25.60 | 25.67 | 6,742,769 | +0.10(+0.37%) |
Mar 02, 2022 | 25.79 | 25.82 | 25.57 | 25.57 | 8,564,079 | -0.36(-1.37%) |
Mar 01, 2022 | 25.81 | 25.98 | 25.81 | 25.93 | 14,617,884 | +0.17(+0.66%) |
Feb 28, 2022 | 25.67 | 25.78 | 25.67 | 25.76 | 10,017,287 | +0.21(+0.80%) |
Feb 25, 2022 | 25.53 | 25.56 | 25.49 | 25.55 | 7,369,603 | +0.04(+0.14%) |
Feb 24, 2022 | 25.68 | 25.70 | 25.52 | 25.52 | 7,541,109 | +0.01(+0.04%) |
Feb 23, 2022 | 25.56 | 25.59 | 25.51 | 25.51 | 4,782,913 | -0.12(-0.47%) |
Feb 22, 2022 | 25.59 | 25.64 | 25.57 | 25.63 | 5,170,519 | +0.01(+0.04%) |
Feb 18, 2022 | 25.62 | 0 | +0.06(+0.23%) | |||
Feb 17, 2022 | 25.52 | 25.60 | 25.51 | 25.56 | 6,905,516 | +0.08(+0.31%) |
Feb 16, 2022 | 25.49 | 25.49 | 25.41 | 25.48 | 7,355,208 | +0.07(+0.28%) |
Feb 15, 2022 | 25.44 | 25.47 | 25.41 | 25.41 | 3,586,342 | -0.09(-0.33%) |
Feb 14, 2022 | 25.52 | 25.57 | 25.46 | 25.50 | 4,806,085 | -0.12(-0.49%) |
Feb 11, 2022 | 25.52 | 25.65 | 25.42 | 25.62 | 6,173,434 | +0.18(+0.71%) |
Feb 10, 2022 | 25.57 | 25.59 | 25.44 | 25.44 | 7,389,883 | -0.21(-0.84%) |
Feb 09, 2022 | 25.68 | 25.73 | 25.65 | 25.66 | 6,356,887 | -0.00(-0.02%) |
Feb 08, 2022 | 25.66 | 25.68 | 25.64 | 25.66 | 8,255,806 | -0.05(-0.19%) |
Feb 07, 2022 | 25.72 | 25.74 | 25.69 | 25.71 | 6,927,840 | +0.00(+0.00%) |
Feb 04, 2022 | 25.76 | 25.77 | 25.69 | 25.71 | 6,261,536 | -0.16(-0.62%) |
Feb 03, 2022 | 25.87 | 25.89 | 25.87 | 9,686,412 | -0.08(-0.31%) | |
Feb 02, 2022 | 25.95 | 26.02 | 25.94 | 25.95 | 5,259,546 | +0.04(+0.15%) |