Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 22.46 | 22.46 | 22.40 | 22.43 | 6,537,018 | -0.09(-0.38%) |
Nov 29, 2023 | 22.48 | 22.53 | 22.45 | 22.52 | 6,861,595 | +0.11(+0.47%) |
Nov 28, 2023 | 22.32 | 22.42 | 22.31 | 22.41 | 10,468,915 | +0.07(+0.34%) |
Nov 27, 2023 | 22.27 | 22.34 | 22.25 | 22.34 | 13,358,869 | +0.12(+0.52%) |
Nov 24, 2023 | 22.23 | 22.25 | 22.22 | 22.22 | 2,658,108 | -0.08(-0.36%) |
Nov 22, 2023 | 22.33 | 22.35 | 22.26 | 22.30 | 6,605,339 | +0.00(+0.00%) |
Nov 21, 2023 | 22.30 | 22.32 | 22.25 | 22.30 | 8,183,768 | +0.02(+0.09%) |
Nov 20, 2023 | 22.22 | 22.29 | 22.21 | 22.28 | 5,936,572 | +0.03(+0.13%) |
Nov 17, 2023 | 22.27 | 22.27 | 22.21 | 22.25 | 8,828,049 | +0.02(+0.09%) |
Nov 16, 2023 | 22.22 | 22.27 | 22.21 | 22.23 | 10,847,787 | +0.11(+0.47%) |
Nov 15, 2023 | 22.17 | 22.17 | 22.10 | 22.12 | 10,191,208 | -0.11(-0.52%) |
Nov 14, 2023 | 22.24 | 22.25 | 22.20 | 22.24 | 14,313,875 | +0.22(+1.00%) |
Nov 13, 2023 | 21.96 | 22.02 | 21.93 | 22.02 | 6,168,783 | +0.00(+0.00%) |
Nov 10, 2023 | 22.07 | 22.07 | 22.00 | 22.02 | 7,938,584 | +0.02(+0.09%) |
Nov 09, 2023 | 22.13 | 22.13 | 21.97 | 22.00 | 8,760,134 | -0.16(-0.72%) |
Nov 08, 2023 | 22.09 | 22.17 | 22.09 | 22.16 | 5,538,003 | +0.07(+0.34%) |
Nov 07, 2023 | 22.04 | 22.12 | 22.04 | 22.09 | 7,946,011 | +0.09(+0.41%) |
Nov 06, 2023 | 22.02 | 22.03 | 21.97 | 22.00 | 16,286,829 | -0.08(-0.36%) |
Nov 03, 2023 | 22.15 | 22.18 | 22.07 | 22.07 | 16,007,264 | +0.11(+0.52%) |
Nov 02, 2023 | 21.98 | 22.00 | 21.92 | 21.96 | 12,181,101 | +0.11(+0.50%) |
Nov 01, 2023 | 21.72 | 21.86 | 21.72 | 21.85 | 13,349,639 | +0.12(+0.55%) |
Oct 31, 2023 | 21.77 | 21.81 | 21.73 | 21.73 | 11,088,463 | -0.04(-0.18%) |
Oct 30, 2023 | 21.74 | 21.79 | 21.71 | 21.77 | 15,116,336 | -0.03(-0.14%) |
Oct 27, 2023 | 21.78 | 21.81 | 21.74 | 21.80 | 7,930,029 | +0.00(+0.00%) |
Oct 26, 2023 | 21.69 | 21.80 | 21.69 | 21.80 | 12,613,748 | +0.13(+0.60%) |
Oct 25, 2023 | 21.73 | 21.73 | 21.65 | 21.67 | 10,014,641 | -0.13(-0.62%) |
Oct 24, 2023 | 21.76 | 21.81 | 21.73 | 21.80 | 13,673,083 | +0.04(+0.21%) |
Oct 23, 2023 | 21.65 | 21.80 | 21.62 | 21.76 | 14,835,499 | +0.08(+0.37%) |
Oct 20, 2023 | 21.65 | 21.71 | 21.65 | 21.68 | 16,469,147 | +0.08(+0.37%) |
Oct 19, 2023 | 21.65 | 21.71 | 21.59 | 21.60 | 47,828,416 | -0.08(-0.37%) |
Oct 18, 2023 | 21.69 | 21.72 | 21.64 | 21.68 | 18,192,760 | -0.07(-0.32%) |
Oct 17, 2023 | 21.75 | 21.78 | 21.72 | 21.75 | 22,672,344 | -0.13(-0.59%) |
Oct 16, 2023 | 21.88 | 21.90 | 21.86 | 21.88 | 6,267,262 | -0.11(-0.50%) |
Oct 13, 2023 | 22.00 | 22.00 | 21.95 | 21.99 | 8,149,824 | +0.11(+0.53%) |
Oct 12, 2023 | 22.01 | 22.01 | 21.86 | 21.88 | 7,119,705 | -0.17(-0.77%) |
Oct 11, 2023 | 22.00 | 22.05 | 21.98 | 22.05 | 13,693,171 | +0.10(+0.43%) |
Oct 10, 2023 | 21.89 | 21.99 | 21.87 | 21.95 | 12,433,218 | -0.02(-0.07%) |
Oct 09, 2023 | 21.88 | 21.97 | 21.85 | 21.96 | 5,399,180 | +0.20(+0.90%) |
Oct 06, 2023 | 21.72 | 21.83 | 21.71 | 21.77 | 14,326,995 | -0.10(-0.46%) |
Oct 05, 2023 | 21.88 | 21.89 | 21.84 | 21.87 | 10,643,108 | +0.01(+0.05%) |
Oct 04, 2023 | 21.80 | 21.86 | 21.77 | 21.86 | 9,222,840 | +0.12(+0.55%) |
Oct 03, 2023 | 21.84 | 21.87 | 21.73 | 21.74 | 27,695,416 | -0.14(-0.62%) |
Oct 02, 2023 | 21.93 | 21.94 | 21.85 | 21.88 | 8,012,727 | -0.16(-0.75%) |
Sep 29, 2023 | 22.10 | 22.12 | 22.02 | 22.04 | 8,683,606 | +0.00(+0.00%) |
Sep 28, 2023 | 21.95 | 22.05 | 21.91 | 22.04 | 27,419,824 | +0.05(+0.25%) |
Sep 27, 2023 | 22.09 | 22.10 | 21.95 | 21.98 | 10,397,312 | -0.07(-0.29%) |
Sep 26, 2023 | 22.09 | 22.09 | 22.03 | 22.05 | 22,370,072 | -0.01(-0.05%) |
Sep 25, 2023 | 22.08 | 22.11 | 22.05 | 22.06 | 7,677,312 | -0.13(-0.59%) |
Sep 22, 2023 | 22.13 | 22.20 | 22.12 | 22.19 | 7,212,564 | +0.07(+0.32%) |
Sep 21, 2023 | 22.15 | 22.16 | 22.12 | 22.12 | 20,373,000 | -0.14(-0.63%) |
Sep 20, 2023 | 22.31 | 22.33 | 22.25 | 22.26 | 5,965,606 | -0.01(-0.04%) |
Sep 19, 2023 | 22.29 | 22.32 | 22.26 | 22.27 | 6,310,162 | -0.05(-0.25%) |
Sep 18, 2023 | 22.28 | 22.33 | 22.28 | 22.32 | 9,186,344 | +0.02(+0.09%) |
Sep 15, 2023 | 22.33 | 22.34 | 22.29 | 22.30 | 8,242,718 | -0.05(-0.20%) |
Sep 14, 2023 | 22.40 | 22.41 | 22.34 | 22.35 | 6,298,761 | -0.04(-0.18%) |
Sep 13, 2023 | 22.35 | 22.41 | 22.35 | 22.39 | 8,711,680 | +0.02(+0.09%) |
Sep 12, 2023 | 22.35 | 22.37 | 22.33 | 22.37 | 7,804,285 | +0.02(+0.09%) |
Sep 11, 2023 | 22.35 | 22.36 | 22.33 | 22.35 | 7,604,622 | -0.03(-0.13%) |
Sep 08, 2023 | 22.41 | 22.44 | 22.37 | 22.38 | 5,115,811 | +0.00(+0.00%) |
Sep 07, 2023 | 22.35 | 22.38 | 22.34 | 22.38 | 4,354,294 | +0.06(+0.27%) |
Sep 06, 2023 | 22.37 | 22.38 | 22.30 | 22.32 | 9,865,019 | -0.02(-0.09%) |
Sep 05, 2023 | 22.41 | 22.41 | 22.34 | 22.34 | 5,830,480 | -0.11(-0.49%) |
Sep 01, 2023 | 22.55 | 22.55 | 22.43 | 22.45 | 5,540,698 | -0.16(-0.69%) |
Aug 31, 2023 | 22.59 | 22.63 | 22.57 | 22.61 | 4,850,855 | +0.05(+0.22%) |
Aug 30, 2023 | 22.57 | 22.59 | 22.55 | 22.55 | 6,656,774 | -0.00(-0.02%) |
Aug 29, 2023 | 22.41 | 22.58 | 22.41 | 22.56 | 8,968,466 | +0.12(+0.53%) |
Aug 28, 2023 | 22.44 | 22.45 | 22.41 | 22.44 | 7,295,046 | +0.04(+0.16%) |
Aug 25, 2023 | 22.39 | 22.45 | 22.35 | 22.41 | 5,945,018 | -0.02(-0.07%) |
Aug 24, 2023 | 22.42 | 22.47 | 22.41 | 22.42 | 5,506,654 | -0.05(-0.22%) |
Aug 23, 2023 | 22.39 | 22.47 | 22.39 | 22.47 | 5,776,811 | +0.18(+0.83%) |
Aug 22, 2023 | 22.27 | 22.31 | 22.25 | 22.29 | 10,201,065 | +0.02(+0.09%) |
Aug 21, 2023 | 22.30 | 22.30 | 22.25 | 22.27 | 7,854,467 | -0.11(-0.49%) |
Aug 18, 2023 | 22.36 | 22.41 | 22.35 | 22.38 | 4,075,394 | +0.02(+0.11%) |
Aug 17, 2023 | 22.35 | 22.36 | 22.29 | 22.35 | 10,383,993 | +0.00(+0.00%) |
Aug 16, 2023 | 22.39 | 22.44 | 22.34 | 22.35 | 6,393,138 | -0.05(-0.25%) |
Aug 15, 2023 | 22.42 | 22.47 | 22.40 | 22.41 | 6,038,840 | -0.03(-0.13%) |
Aug 14, 2023 | 22.44 | 22.50 | 22.41 | 22.43 | 4,944,737 | -0.04(-0.16%) |
Aug 11, 2023 | 22.48 | 22.54 | 22.46 | 22.47 | 5,531,544 | -0.06(-0.27%) |
Aug 10, 2023 | 22.65 | 22.68 | 22.53 | 22.53 | 6,883,987 | -0.12(-0.55%) |
Aug 09, 2023 | 22.65 | 22.68 | 22.63 | 22.66 | 5,807,128 | +0.02(+0.07%) |
Aug 08, 2023 | 22.64 | 22.69 | 22.62 | 22.64 | 7,240,592 | +0.08(+0.35%) |
Aug 07, 2023 | 22.58 | 22.59 | 22.54 | 22.56 | 5,814,503 | -0.04(-0.18%) |
Aug 04, 2023 | 22.49 | 22.61 | 22.49 | 22.60 | 8,193,818 | +0.17(+0.74%) |
Aug 03, 2023 | 22.45 | 22.47 | 22.42 | 22.43 | 6,160,357 | -0.12(-0.55%) |
Aug 02, 2023 | 22.55 | 22.57 | 22.50 | 22.56 | 10,246,005 | -0.05(-0.20%) |
Aug 01, 2023 | 22.65 | 22.66 | 22.58 | 22.61 | 6,708,353 | -0.18(-0.77%) |
Jul 31, 2023 | 22.74 | 22.80 | 22.73 | 22.78 | 6,055,866 | +0.02(+0.09%) |
Jul 28, 2023 | 22.73 | 22.77 | 22.71 | 22.76 | 4,903,287 | +0.07(+0.29%) |
Jul 27, 2023 | 22.81 | 22.82 | 22.67 | 22.70 | 8,328,494 | -0.18(-0.77%) |
Jul 26, 2023 | 22.86 | 22.88 | 22.80 | 22.87 | 9,273,549 | +0.05(+0.22%) |
Jul 25, 2023 | 22.79 | 22.84 | 22.78 | 22.82 | 9,316,168 | -0.02(-0.09%) |
Jul 24, 2023 | 22.91 | 22.93 | 22.83 | 22.84 | 10,127,366 | -0.05(-0.20%) |
Jul 21, 2023 | 22.91 | 22.93 | 22.88 | 22.89 | 30,961,800 | +0.01(+0.02%) |
Jul 20, 2023 | 22.92 | 22.93 | 22.85 | 22.88 | 120,255,240 | -0.12(-0.54%) |
Jul 19, 2023 | 22.97 | 23.01 | 22.93 | 23.00 | 22,370,492 | +0.07(+0.33%) |
Jul 18, 2023 | 22.97 | 22.99 | 22.92 | 22.93 | 5,128,648 | +0.02(+0.11%) |
Jul 17, 2023 | 22.90 | 22.93 | 22.87 | 22.91 | 5,243,193 | +0.04(+0.15%) |
Jul 14, 2023 | 22.95 | 22.96 | 22.87 | 22.87 | 7,779,714 | -0.11(-0.48%) |
Jul 13, 2023 | 22.92 | 22.99 | 22.90 | 22.98 | 7,663,371 | +0.15(+0.66%) |
Jul 12, 2023 | 22.79 | 22.87 | 22.76 | 22.83 | 8,918,223 | +0.15(+0.66%) |
Jul 11, 2023 | 22.68 | 22.71 | 22.66 | 22.68 | 5,727,258 | +0.02(+0.11%) |
Jul 10, 2023 | 22.61 | 22.68 | 22.60 | 22.66 | 5,127,964 | +0.07(+0.29%) |
Jul 07, 2023 | 22.58 | 22.64 | 22.58 | 22.59 | 5,416,592 | -0.02(-0.09%) |
Jul 06, 2023 | 22.61 | 22.63 | 22.55 | 22.61 | 22,460,042 | -0.12(-0.53%) |
Jul 05, 2023 | 22.81 | 22.82 | 22.70 | 22.73 | 6,468,128 | -0.08(-0.35%) |
Jul 03, 2023 | 22.86 | 22.92 | 22.80 | 22.81 | 3,750,064 | -0.09(-0.39%) |
Jun 30, 2023 | 22.88 | 22.93 | 22.85 | 22.90 | 9,404,753 | +0.03(+0.13%) |
Jun 29, 2023 | 22.88 | 22.89 | 22.83 | 22.87 | 8,459,464 | -0.17(-0.74%) |
Jun 28, 2023 | 23.00 | 23.05 | 22.96 | 23.04 | 10,190,521 | +0.06(+0.26%) |
Jun 27, 2023 | 23.04 | 23.07 | 22.95 | 22.98 | 6,129,595 | -0.05(-0.24%) |
Jun 26, 2023 | 23.04 | 23.05 | 23.00 | 23.04 | 6,379,885 | +0.05(+0.20%) |
Jun 23, 2023 | 23.07 | 23.07 | 22.97 | 22.99 | 14,497,070 | +0.05(+0.24%) |
Jun 22, 2023 | 22.97 | 23.01 | 22.91 | 22.93 | 4,869,924 | -0.10(-0.41%) |
Jun 21, 2023 | 22.97 | 23.04 | 22.93 | 23.03 | 6,810,393 | +0.02(+0.07%) |
Jun 20, 2023 | 22.99 | 23.05 | 22.99 | 23.02 | 7,331,204 | +0.05(+0.24%) |
Jun 16, 2023 | 22.94 | 22.99 | 22.90 | 22.96 | 6,620,107 | -0.06(-0.26%) |
Jun 15, 2023 | 23.01 | 23.05 | 22.97 | 23.02 | 6,437,315 | +0.12(+0.52%) |
Jun 14, 2023 | 22.93 | 22.96 | 22.84 | 22.90 | 9,082,372 | +0.02(+0.11%) |
Jun 13, 2023 | 23.02 | 23.03 | 22.85 | 22.88 | 6,545,688 | -0.11(-0.48%) |
Jun 12, 2023 | 22.99 | 23.00 | 22.91 | 22.98 | 6,351,068 | +0.02(+0.09%) |
Jun 09, 2023 | 22.96 | 22.99 | 22.92 | 22.96 | 6,151,226 | -0.05(-0.20%) |
Jun 08, 2023 | 22.93 | 23.02 | 22.92 | 23.01 | 4,474,755 | +0.10(+0.44%) |
Jun 07, 2023 | 23.00 | 23.02 | 22.88 | 22.91 | 6,228,875 | -0.11(-0.48%) |
Jun 06, 2023 | 23.00 | 23.02 | 22.95 | 23.02 | 4,156,130 | +0.02(+0.09%) |
Jun 05, 2023 | 22.94 | 23.05 | 22.92 | 23.00 | 6,970,935 | +0.00(+0.00%) |
Jun 02, 2023 | 23.10 | 23.12 | 22.99 | 23.00 | 9,029,501 | -0.14(-0.61%) |
Jun 01, 2023 | 23.14 | 23.18 | 23.11 | 23.14 | 8,457,049 | +0.00(+0.02%) |
May 31, 2023 | 23.07 | 23.16 | 23.04 | 23.14 | 10,884,026 | +0.08(+0.35%) |
May 30, 2023 | 22.98 | 23.06 | 22.96 | 23.05 | 8,759,072 | +0.13(+0.59%) |
May 26, 2023 | 22.87 | 22.94 | 22.84 | 22.92 | 6,673,052 | +0.02(+0.07%) |
May 25, 2023 | 22.98 | 22.99 | 22.89 | 22.91 | 17,483,092 | -0.08(-0.37%) |
May 24, 2023 | 23.07 | 23.07 | 22.99 | 22.99 | 6,894,667 | -0.06(-0.24%) |
May 23, 2023 | 23.00 | 23.07 | 22.98 | 23.05 | 15,551,076 | +0.02(+0.07%) |
May 22, 2023 | 23.06 | 23.11 | 23.01 | 23.03 | 6,813,536 | -0.02(-0.09%) |
May 19, 2023 | 23.05 | 23.14 | 23.02 | 23.05 | 5,193,364 | -0.07(-0.32%) |
May 18, 2023 | 23.16 | 23.17 | 23.11 | 23.12 | 8,486,983 | -0.10(-0.43%) |
May 17, 2023 | 23.28 | 23.29 | 23.20 | 23.23 | 7,263,344 | -0.05(-0.21%) |
May 16, 2023 | 23.26 | 23.28 | 23.22 | 23.27 | 5,870,398 | -0.05(-0.19%) |
May 15, 2023 | 23.32 | 23.33 | 23.31 | 23.32 | 6,144,731 | -0.05(-0.21%) |
May 12, 2023 | 23.47 | 23.48 | 23.37 | 23.37 | 5,093,016 | -0.11(-0.45%) |
May 11, 2023 | 23.52 | 23.54 | 23.46 | 23.48 | 7,210,442 | +0.07(+0.28%) |
May 10, 2023 | 23.36 | 23.43 | 23.35 | 23.41 | 6,073,192 | +0.13(+0.56%) |
May 09, 2023 | 23.31 | 23.32 | 23.27 | 23.28 | 6,129,517 | -0.02(-0.09%) |
May 08, 2023 | 23.31 | 23.35 | 23.29 | 23.30 | 6,411,329 | -0.12(-0.51%) |
May 05, 2023 | 23.41 | 23.42 | 23.37 | 23.42 | 4,819,135 | -0.09(-0.40%) |
May 04, 2023 | 23.46 | 23.61 | 23.46 | 23.52 | 10,973,681 | -0.01(-0.04%) |
May 03, 2023 | 23.45 | 23.53 | 23.41 | 23.52 | 6,402,334 | +0.10(+0.45%) |
May 02, 2023 | 23.23 | 23.42 | 23.23 | 23.42 | 9,634,563 | +0.24(+1.01%) |
May 01, 2023 | 23.32 | 23.34 | 23.16 | 23.18 | 8,684,901 | -0.26(-1.09%) |
Apr 28, 2023 | 23.43 | 23.46 | 23.39 | 23.44 | 4,722,675 | +0.12(+0.54%) |
Apr 27, 2023 | 23.37 | 23.38 | 23.30 | 23.32 | 5,062,198 | -0.13(-0.55%) |
Apr 26, 2023 | 23.54 | 23.54 | 23.41 | 23.45 | 7,303,307 | -0.09(-0.40%) |
Apr 25, 2023 | 23.44 | 23.54 | 23.44 | 23.54 | 7,718,684 | +0.20(+0.88%) |
Apr 24, 2023 | 23.31 | 23.35 | 23.29 | 23.34 | 4,093,605 | +0.09(+0.37%) |
Apr 21, 2023 | 23.33 | 23.35 | 23.24 | 23.25 | 6,694,565 | -0.05(-0.21%) |
Apr 20, 2023 | 23.29 | 23.31 | 23.27 | 23.30 | 5,835,504 | +0.11(+0.47%) |
Apr 19, 2023 | 23.19 | 23.20 | 23.15 | 23.19 | 9,541,336 | -0.04(-0.15%) |
Apr 18, 2023 | 23.20 | 23.27 | 23.19 | 23.23 | 9,240,925 | +0.02(+0.09%) |
Apr 17, 2023 | 23.25 | 23.26 | 23.19 | 23.20 | 5,675,492 | -0.11(-0.45%) |
Apr 14, 2023 | 23.34 | 23.35 | 23.28 | 23.31 | 6,401,500 | -0.11(-0.47%) |
Apr 13, 2023 | 23.50 | 23.53 | 23.40 | 23.42 | 8,272,701 | -0.04(-0.17%) |
Apr 12, 2023 | 23.49 | 23.50 | 23.38 | 23.46 | 8,668,904 | +0.04(+0.15%) |
Apr 11, 2023 | 23.44 | 23.44 | 23.37 | 23.43 | 6,924,791 | +0.00(+0.02%) |
Apr 10, 2023 | 23.47 | 23.48 | 23.40 | 23.42 | 8,602,342 | -0.17(-0.72%) |
Apr 06, 2023 | 23.61 | 23.64 | 23.59 | 23.59 | 6,365,619 | +0.00(+0.00%) |
Apr 05, 2023 | 23.59 | 23.66 | 23.56 | 23.59 | 7,164,894 | +0.08(+0.34%) |
Apr 04, 2023 | 23.33 | 23.54 | 23.33 | 23.51 | 8,160,780 | +0.11(+0.45%) |
Apr 03, 2023 | 23.31 | 23.43 | 23.28 | 23.41 | 12,809,822 | +0.03(+0.11%) |
Mar 31, 2023 | 23.29 | 23.39 | 23.26 | 23.38 | 9,459,776 | +0.11(+0.47%) |
Mar 30, 2023 | 23.20 | 23.27 | 23.20 | 23.27 | 7,347,810 | +0.04(+0.17%) |
Mar 29, 2023 | 23.18 | 23.26 | 23.17 | 23.23 | 9,795,302 | -0.03(-0.13%) |
Mar 28, 2023 | 23.25 | 23.28 | 23.21 | 23.26 | 10,381,617 | -0.01(-0.04%) |
Mar 27, 2023 | 23.33 | 23.37 | 23.27 | 23.27 | 8,921,101 | -0.23(-0.98%) |
Mar 24, 2023 | 23.59 | 23.61 | 23.47 | 23.50 | 11,415,982 | +0.02(+0.11%) |
Mar 23, 2023 | 23.36 | 23.50 | 23.33 | 23.48 | 12,574,279 | +0.10(+0.41%) |
Mar 22, 2023 | 23.15 | 23.41 | 23.13 | 23.38 | 14,263,710 | +0.21(+0.91%) |
Mar 21, 2023 | 23.20 | 23.25 | 23.16 | 23.17 | 16,045,489 | -0.17(-0.73%) |
Mar 20, 2023 | 23.45 | 23.45 | 23.30 | 23.34 | 35,743,424 | -0.08(-0.34%) |
Mar 17, 2023 | 23.35 | 23.49 | 23.33 | 23.42 | 117,102,192 | +0.22(+0.95%) |
Mar 16, 2023 | 23.45 | 23.50 | 23.19 | 23.20 | 11,673,890 | -0.16(-0.68%) |
Mar 15, 2023 | 23.40 | 23.50 | 23.27 | 23.36 | 17,007,564 | +0.27(+1.17%) |
Mar 14, 2023 | 23.16 | 23.18 | 23.04 | 23.09 | 30,286,450 | -0.18(-0.75%) |
Mar 13, 2023 | 23.36 | 23.44 | 23.20 | 23.27 | 18,410,222 | +0.21(+0.93%) |
Mar 10, 2023 | 22.94 | 23.06 | 22.92 | 23.05 | 17,405,198 | +0.32(+1.41%) |
Mar 09, 2023 | 22.65 | 22.76 | 22.63 | 22.73 | 10,218,563 | +0.12(+0.51%) |
Mar 08, 2023 | 22.68 | 22.72 | 22.59 | 22.61 | 9,349,513 | -0.01(-0.04%) |
Mar 07, 2023 | 22.67 | 22.69 | 22.59 | 22.62 | 10,514,811 | -0.01(-0.04%) |
Mar 06, 2023 | 22.71 | 22.72 | 22.63 | 22.64 | 6,971,883 | -0.04(-0.18%) |
Mar 03, 2023 | 22.63 | 22.68 | 22.58 | 22.68 | 7,707,249 | +0.14(+0.62%) |
Mar 02, 2023 | 22.50 | 22.54 | 22.49 | 22.54 | 10,212,542 | -0.06(-0.27%) |
Mar 01, 2023 | 22.65 | 22.67 | 22.58 | 22.59 | 11,338,184 | -0.16(-0.70%) |
Feb 28, 2023 | 22.67 | 22.76 | 22.66 | 22.75 | 7,723,472 | +0.02(+0.11%) |
Feb 27, 2023 | 22.74 | 22.76 | 22.70 | 22.73 | 14,677,411 | +0.04(+0.18%) |
Feb 24, 2023 | 22.70 | 22.73 | 22.65 | 22.69 | 8,032,247 | -0.12(-0.53%) |
Feb 23, 2023 | 22.76 | 22.83 | 22.75 | 22.81 | 8,606,753 | +0.06(+0.26%) |
Feb 22, 2023 | 22.75 | 22.79 | 22.73 | 22.75 | 8,396,291 | +0.06(+0.26%) |
Feb 21, 2023 | 22.75 | 22.77 | 22.69 | 22.69 | 7,317,606 | -0.18(-0.79%) |
Feb 17, 2023 | 22.76 | 22.87 | 22.76 | 22.87 | 5,985,570 | +0.07(+0.31%) |
Feb 16, 2023 | 22.83 | 22.85 | 22.79 | 22.80 | 8,086,011 | -0.07(-0.31%) |
Feb 15, 2023 | 22.90 | 22.94 | 22.84 | 22.87 | 8,027,027 | -0.06(-0.26%) |
Feb 14, 2023 | 22.95 | 23.00 | 22.88 | 22.93 | 8,765,867 | -0.07(-0.28%) |
Feb 13, 2023 | 22.95 | 23.00 | 22.95 | 23.00 | 6,833,098 | +0.05(+0.20%) |
Feb 10, 2023 | 23.02 | 23.04 | 22.94 | 22.95 | 6,194,132 | -0.09(-0.39%) |
Feb 09, 2023 | 23.17 | 23.17 | 23.02 | 23.04 | 7,615,866 | -0.08(-0.35%) |
Feb 08, 2023 | 23.07 | 23.12 | 23.03 | 23.12 | 6,215,860 | +0.06(+0.26%) |
Feb 07, 2023 | 23.09 | 23.17 | 23.05 | 23.06 | 6,359,760 | -0.05(-0.22%) |
Feb 06, 2023 | 23.12 | 23.15 | 23.09 | 23.11 | 18,633,024 | -0.12(-0.54%) |
Feb 03, 2023 | 23.27 | 23.30 | 23.21 | 23.23 | 9,040,612 | -0.18(-0.77%) |
Feb 02, 2023 | 23.47 | 23.51 | 23.41 | 23.41 | 8,421,476 | -0.01(-0.02%) |
Feb 01, 2023 | 23.34 | 23.43 | 23.26 | 23.42 | 8,948,321 | +0.09(+0.39%) |
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%) |