Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.72 | 22.76 | 22.70 | 22.75 | 420,962 | +0.02(+0.08%) |
Nov 29, 2022 | 22.70 | 22.74 | 22.69 | 22.73 | 575,731 | +0.03(+0.12%) |
Nov 28, 2022 | 22.71 | 22.73 | 22.69 | 22.70 | 593,815 | -0.03(-0.12%) |
Nov 25, 2022 | 22.74 | 22.74 | 22.72 | 22.73 | 102,977 | -0.01(-0.04%) |
Nov 23, 2022 | 22.71 | 22.76 | 22.71 | 22.74 | 170,453 | +0.01(+0.04%) |
Nov 22, 2022 | 22.75 | 22.75 | 22.72 | 22.73 | 265,449 | +0.01(+0.04%) |
Nov 21, 2022 | 22.73 | 22.75 | 22.70 | 22.72 | 576,321 | +0.00(+0.00%) |
Nov 18, 2022 | 22.70 | 22.76 | 22.70 | 22.72 | 583,544 | -0.02(-0.08%) |
Nov 17, 2022 | 22.69 | 22.74 | 22.69 | 22.74 | 298,330 | +0.02(+0.08%) |
Nov 16, 2022 | 22.69 | 22.74 | 22.69 | 22.72 | 388,215 | -0.02(-0.08%) |
Nov 15, 2022 | 22.72 | 22.75 | 22.71 | 22.74 | 455,645 | +0.01(+0.04%) |
Nov 14, 2022 | 22.72 | 22.76 | 22.71 | 22.73 | 587,439 | +0.01(+0.04%) |
Nov 11, 2022 | 22.67 | 22.74 | 22.67 | 22.72 | 471,819 | +0.02(+0.08%) |
Nov 10, 2022 | 22.65 | 22.71 | 22.65 | 22.70 | 643,627 | +0.07(+0.30%) |
Nov 09, 2022 | 22.64 | 22.69 | 22.62 | 22.63 | 393,383 | +0.01(+0.06%) |
Nov 08, 2022 | 22.61 | 22.64 | 22.60 | 22.62 | 622,012 | +0.00(+0.00%) |
Nov 07, 2022 | 22.65 | 22.65 | 22.58 | 22.62 | 1,395,454 | -0.01(-0.04%) |
Nov 04, 2022 | 22.60 | 22.65 | 22.60 | 22.63 | 724,959 | +0.05(+0.20%) |
Nov 03, 2022 | 22.66 | 22.66 | 22.57 | 22.58 | 675,329 | -0.01(-0.04%) |
Nov 02, 2022 | 22.62 | 22.66 | 22.59 | 22.59 | 256,581 | -0.05(-0.24%) |
Nov 01, 2022 | 22.66 | 22.66 | 22.60 | 22.65 | 386,683 | +0.03(+0.12%) |
Oct 31, 2022 | 22.63 | 22.63 | 22.60 | 22.62 | 312,377 | +0.00(+0.00%) |
Oct 28, 2022 | 22.60 | 22.63 | 22.59 | 22.62 | 212,107 | +0.03(+0.12%) |
Oct 27, 2022 | 22.59 | 22.62 | 22.58 | 22.59 | 289,850 | +0.03(+0.12%) |
Oct 26, 2022 | 22.59 | 22.62 | 22.56 | 22.56 | 577,732 | -0.02(-0.08%) |
Oct 25, 2022 | 22.60 | 22.64 | 22.56 | 22.58 | 810,744 | -0.02(-0.08%) |
Oct 24, 2022 | 22.62 | 22.62 | 22.59 | 22.60 | 305,529 | -0.02(-0.08%) |
Oct 21, 2022 | 22.62 | 22.66 | 22.62 | 22.62 | 408,473 | +0.00(+0.00%) |
Oct 20, 2022 | 22.56 | 22.63 | 22.56 | 22.62 | 330,963 | +0.06(+0.28%) |
Oct 19, 2022 | 22.52 | 22.56 | 22.52 | 22.56 | 639,938 | +0.01(+0.04%) |
Oct 18, 2022 | 22.57 | 22.61 | 22.53 | 22.55 | 610,412 | -0.01(-0.04%) |
Oct 17, 2022 | 22.50 | 22.58 | 22.50 | 22.56 | 274,637 | +0.04(+0.16%) |
Oct 14, 2022 | 22.56 | 22.56 | 22.49 | 22.52 | 478,836 | -0.05(-0.24%) |
Oct 13, 2022 | 22.56 | 22.63 | 22.53 | 22.57 | 557,577 | -0.03(-0.14%) |
Oct 12, 2022 | 22.61 | 22.64 | 22.58 | 22.61 | 339,769 | -0.03(-0.14%) |
Oct 11, 2022 | 22.62 | 22.65 | 22.62 | 22.64 | 294,233 | -0.02(-0.08%) |
Oct 10, 2022 | 22.63 | 22.66 | 22.63 | 22.66 | 199,384 | +0.00(+0.00%) |
Oct 07, 2022 | 22.66 | 22.68 | 22.62 | 22.66 | 412,959 | +0.00(+0.00%) |
Oct 06, 2022 | 22.62 | 22.66 | 22.62 | 22.66 | 508,967 | -0.02(-0.08%) |
Oct 05, 2022 | 22.62 | 22.67 | 22.62 | 22.67 | 444,317 | +0.03(+0.12%) |
Oct 04, 2022 | 22.59 | 22.66 | 22.57 | 22.65 | 446,701 | +0.06(+0.28%) |
Oct 03, 2022 | 22.60 | 22.62 | 22.56 | 22.58 | 742,301 | -0.00(-0.02%) |
Sep 30, 2022 | 22.63 | 22.63 | 22.58 | 22.59 | 357,610 | -0.03(-0.12%) |
Sep 29, 2022 | 22.62 | 22.65 | 22.60 | 22.61 | 586,521 | -0.11(-0.48%) |
Sep 28, 2022 | 22.67 | 22.72 | 22.58 | 22.72 | 781,863 | +0.03(+0.12%) |
Sep 27, 2022 | 22.72 | 22.72 | 22.65 | 22.70 | 844,410 | -0.05(-0.23%) |
Sep 26, 2022 | 22.71 | 22.78 | 22.71 | 22.75 | 1,219,228 | +0.02(+0.09%) |
Sep 23, 2022 | 22.73 | 22.75 | 22.71 | 22.73 | 1,549,088 | +0.00(+0.00%) |
Sep 22, 2022 | 22.70 | 22.75 | 22.70 | 22.73 | 622,823 | +0.00(+0.02%) |
Sep 21, 2022 | 22.76 | 22.76 | 22.67 | 22.72 | 551,828 | -0.02(-0.08%) |
Sep 20, 2022 | 22.73 | 22.76 | 22.71 | 22.74 | 701,354 | -0.02(-0.08%) |
Sep 19, 2022 | 22.69 | 22.76 | 22.67 | 22.76 | 333,743 | +0.09(+0.40%) |
Sep 16, 2022 | 22.69 | 22.71 | 22.67 | 22.67 | 1,010,818 | -0.05(-0.20%) |
Sep 15, 2022 | 22.71 | 22.71 | 22.70 | 22.71 | 116,037 | +0.03(+0.12%) |
Sep 14, 2022 | 22.71 | 22.71 | 22.68 | 22.69 | 131,176 | +0.01(+0.04%) |
Sep 13, 2022 | 22.68 | 22.69 | 22.66 | 22.68 | 196,339 | -0.04(-0.16%) |
Sep 12, 2022 | 22.70 | 22.72 | 22.68 | 22.71 | 242,121 | +0.02(+0.10%) |
Sep 09, 2022 | 22.70 | 22.70 | 22.67 | 22.69 | 267,197 | -0.00(-0.02%) |
Sep 08, 2022 | 22.64 | 22.70 | 22.64 | 22.70 | 246,818 | +0.04(+0.16%) |
Sep 07, 2022 | 22.66 | 22.67 | 22.63 | 22.66 | 260,922 | +0.02(+0.08%) |
Sep 06, 2022 | 22.63 | 22.65 | 22.63 | 22.64 | 288,865 | +0.01(+0.04%) |
Sep 02, 2022 | 22.62 | 22.66 | 22.61 | 22.63 | 291,975 | +0.02(+0.08%) |
Sep 01, 2022 | 22.59 | 22.63 | 22.58 | 22.61 | 841,126 | +0.01(+0.02%) |
Aug 31, 2022 | 22.57 | 22.62 | 22.57 | 22.61 | 210,350 | +0.02(+0.08%) |
Aug 30, 2022 | 22.62 | 22.62 | 22.57 | 22.59 | 416,794 | -0.01(-0.04%) |
Aug 29, 2022 | 22.61 | 22.63 | 22.56 | 22.60 | 512,800 | +0.02(+0.08%) |
Aug 26, 2022 | 22.56 | 22.59 | 22.55 | 22.58 | 132,957 | +0.00(+0.00%) |
Aug 25, 2022 | 22.55 | 22.60 | 22.55 | 22.58 | 377,052 | +0.05(+0.20%) |
Aug 24, 2022 | 22.56 | 22.57 | 22.54 | 22.54 | 282,516 | -0.04(-0.16%) |
Aug 23, 2022 | 22.54 | 22.57 | 22.54 | 22.57 | 265,410 | +0.05(+0.24%) |
Aug 22, 2022 | 22.51 | 22.56 | 22.51 | 22.52 | 379,062 | -0.03(-0.12%) |
Aug 19, 2022 | 22.56 | 22.61 | 22.55 | 22.55 | 304,445 | -0.01(-0.06%) |
Aug 18, 2022 | 22.58 | 22.58 | 22.56 | 22.56 | 291,629 | +0.00(+0.02%) |
Aug 17, 2022 | 22.53 | 22.56 | 22.51 | 22.56 | 318,793 | +0.05(+0.20%) |
Aug 16, 2022 | 22.51 | 22.54 | 22.49 | 22.51 | 271,967 | -0.02(-0.08%) |
Aug 15, 2022 | 22.50 | 22.54 | 22.50 | 22.53 | 1,518,923 | +0.01(+0.04%) |
Aug 12, 2022 | 22.48 | 22.52 | 22.48 | 22.52 | 158,405 | +0.02(+0.08%) |
Aug 11, 2022 | 22.48 | 22.53 | 22.46 | 22.50 | 373,225 | +0.04(+0.16%) |
Aug 10, 2022 | 22.49 | 22.50 | 22.46 | 22.46 | 244,171 | +0.01(+0.04%) |
Aug 09, 2022 | 22.46 | 22.48 | 22.46 | 22.46 | 299,653 | +0.02(+0.08%) |
Aug 08, 2022 | 22.46 | 22.47 | 22.41 | 22.44 | 754,263 | +0.01(+0.04%) |
Aug 05, 2022 | 22.46 | 22.46 | 22.43 | 22.43 | 297,187 | -0.01(-0.04%) |
Aug 04, 2022 | 22.46 | 22.46 | 22.43 | 22.44 | 150,349 | -0.01(-0.04%) |
Aug 03, 2022 | 22.43 | 22.45 | 22.43 | 22.45 | 152,977 | +0.04(+0.16%) |
Aug 02, 2022 | 22.42 | 22.44 | 22.41 | 22.41 | 196,896 | +0.00(+0.00%) |
Aug 01, 2022 | 22.40 | 22.44 | 22.40 | 22.41 | 243,870 | +0.01(+0.03%) |
Jul 29, 2022 | 22.38 | 22.42 | 22.36 | 22.40 | 907,658 | +0.00(+0.00%) |
Jul 28, 2022 | 22.38 | 22.40 | 22.36 | 22.40 | 182,717 | +0.07(+0.32%) |
Jul 27, 2022 | 22.29 | 22.37 | 22.29 | 22.33 | 147,870 | +0.04(+0.16%) |
Jul 26, 2022 | 22.34 | 22.36 | 22.29 | 22.29 | 305,503 | -0.06(-0.28%) |
Jul 25, 2022 | 22.36 | 22.48 | 22.30 | 22.36 | 464,402 | +0.02(+0.08%) |
Jul 22, 2022 | 22.31 | 22.36 | 22.28 | 22.34 | 557,437 | +0.03(+0.12%) |
Jul 21, 2022 | 22.35 | 22.37 | 22.29 | 22.31 | 452,556 | -0.03(-0.12%) |
Jul 20, 2022 | 22.39 | 22.48 | 22.29 | 22.34 | 423,569 | -0.02(-0.08%) |
Jul 19, 2022 | 22.29 | 22.38 | 22.29 | 22.36 | 842,661 | +0.05(+0.24%) |
Jul 18, 2022 | 22.29 | 22.38 | 22.29 | 22.30 | 140,608 | +0.02(+0.08%) |
Jul 15, 2022 | 22.35 | 22.35 | 22.25 | 22.29 | 477,288 | -0.04(-0.16%) |
Jul 14, 2022 | 22.24 | 22.34 | 22.24 | 22.32 | 293,278 | +0.04(+0.16%) |
Jul 13, 2022 | 22.16 | 22.33 | 22.16 | 22.29 | 488,591 | +0.04(+0.16%) |
Jul 12, 2022 | 22.28 | 22.32 | 22.24 | 22.25 | 598,308 | -0.05(-0.20%) |
Jul 11, 2022 | 22.29 | 22.31 | 22.25 | 22.29 | 320,890 | -0.02(-0.08%) |
Jul 08, 2022 | 22.35 | 22.35 | 22.30 | 22.31 | 213,334 | -0.05(-0.24%) |
Jul 07, 2022 | 22.38 | 22.38 | 22.26 | 22.37 | 811,293 | +0.03(+0.12%) |
Jul 06, 2022 | 22.35 | 22.36 | 22.27 | 22.34 | 557,916 | +0.00(+0.00%) |
Jul 05, 2022 | 22.29 | 22.36 | 22.27 | 22.34 | 169,441 | +0.03(+0.12%) |
Jul 01, 2022 | 22.28 | 22.31 | 22.28 | 22.31 | 144,503 | +0.00(+0.02%) |
Jun 30, 2022 | 22.44 | 22.44 | 22.28 | 22.31 | 868,024 | -0.10(-0.44%) |
Jun 29, 2022 | 22.42 | 22.42 | 22.40 | 22.41 | 687,711 | +0.00(+0.00%) |
Jun 28, 2022 | 22.38 | 22.44 | 22.38 | 22.41 | 2,644,035 | +0.01(+0.04%) |
Jun 27, 2022 | 22.40 | 22.44 | 22.40 | 22.40 | 457,854 | +0.00(+0.00%) |
Jun 24, 2022 | 22.36 | 22.42 | 22.36 | 22.40 | 641,032 | +0.03(+0.12%) |
Jun 23, 2022 | 22.26 | 22.40 | 22.26 | 22.37 | 818,864 | +0.07(+0.32%) |
Jun 22, 2022 | 22.33 | 22.33 | 22.28 | 22.30 | 620,462 | -0.02(-0.08%) |
Jun 21, 2022 | 22.26 | 22.34 | 22.26 | 22.32 | 706,117 | +0.03(+0.12%) |
Jun 17, 2022 | 22.13 | 22.30 | 22.13 | 22.29 | 2,613,854 | +0.14(+0.65%) |
Jun 16, 2022 | 22.16 | 22.22 | 22.09 | 22.15 | 915,842 | -0.05(-0.20%) |
Jun 15, 2022 | 22.35 | 22.39 | 22.18 | 22.19 | 875,292 | -0.19(-0.85%) |
Jun 14, 2022 | 22.39 | 22.41 | 22.35 | 22.38 | 432,508 | +0.04(+0.16%) |
Jun 13, 2022 | 22.44 | 22.44 | 22.34 | 22.35 | 387,219 | -0.11(-0.48%) |
Jun 10, 2022 | 22.49 | 22.49 | 22.45 | 22.45 | 244,181 | -0.03(-0.12%) |
Jun 09, 2022 | 22.53 | 22.53 | 22.44 | 22.48 | 935,930 | -0.03(-0.14%) |
Jun 08, 2022 | 22.53 | 22.54 | 22.51 | 22.51 | 203,830 | -0.03(-0.14%) |
Jun 07, 2022 | 22.53 | 22.55 | 22.53 | 22.54 | 186,771 | -0.01(-0.04%) |
Jun 06, 2022 | 22.53 | 22.55 | 22.53 | 22.55 | 294,293 | +0.02(+0.08%) |
Jun 03, 2022 | 22.53 | 22.53 | 22.52 | 22.53 | 347,732 | -0.01(-0.04%) |
Jun 02, 2022 | 22.51 | 22.57 | 22.51 | 22.54 | 699,952 | +0.05(+0.20%) |
Jun 01, 2022 | 22.60 | 22.60 | 22.50 | 22.50 | 700,598 | -0.04(-0.17%) |
May 31, 2022 | 22.59 | 22.59 | 22.51 | 22.54 | 1,679,494 | -0.07(-0.32%) |
May 27, 2022 | 22.61 | 22.63 | 22.58 | 22.61 | 482,269 | +0.01(+0.04%) |
May 26, 2022 | 22.59 | 22.63 | 22.58 | 22.60 | 473,818 | +0.02(+0.08%) |
May 25, 2022 | 22.57 | 22.58 | 22.56 | 22.58 | 317,307 | +0.00(+0.00%) |
May 24, 2022 | 22.59 | 22.59 | 22.56 | 22.58 | 637,803 | +0.00(+0.00%) |
May 23, 2022 | 22.62 | 22.62 | 22.58 | 22.58 | 469,752 | +0.00(+0.00%) |
May 20, 2022 | 22.57 | 22.59 | 22.56 | 22.58 | 333,605 | +0.01(+0.04%) |
May 19, 2022 | 22.57 | 22.60 | 22.56 | 22.57 | 341,651 | +0.01(+0.04%) |
May 18, 2022 | 22.60 | 22.60 | 22.55 | 22.56 | 326,009 | -0.04(-0.17%) |
May 17, 2022 | 22.62 | 22.62 | 22.59 | 22.60 | 224,796 | +0.01(+0.05%) |
May 16, 2022 | 22.59 | 22.62 | 22.58 | 22.59 | 309,933 | +0.01(+0.04%) |
May 13, 2022 | 22.57 | 22.61 | 22.56 | 22.58 | 2,007,822 | -0.01(-0.04%) |
May 12, 2022 | 22.57 | 22.63 | 22.57 | 22.59 | 1,554,628 | +0.02(+0.08%) |
May 11, 2022 | 22.57 | 22.62 | 22.56 | 22.57 | 399,583 | -0.03(-0.12%) |
May 10, 2022 | 22.61 | 22.63 | 22.59 | 22.60 | 362,371 | +0.00(+0.02%) |
May 09, 2022 | 22.61 | 22.64 | 22.58 | 22.60 | 780,188 | -0.04(-0.16%) |
May 06, 2022 | 22.59 | 22.64 | 22.57 | 22.63 | 1,131,217 | +0.08(+0.34%) |
May 05, 2022 | 22.62 | 22.62 | 22.50 | 22.56 | 1,445,179 | -0.08(-0.36%) |
May 04, 2022 | 22.63 | 22.64 | 22.62 | 22.64 | 282,556 | +0.03(+0.12%) |
May 03, 2022 | 22.64 | 22.65 | 22.60 | 22.61 | 471,579 | -0.03(-0.12%) |
May 02, 2022 | 22.61 | 22.64 | 22.60 | 22.64 | 1,205,637 | +0.02(+0.09%) |
Apr 29, 2022 | 22.62 | 22.63 | 22.60 | 22.62 | 644,734 | -0.01(-0.04%) |
Apr 28, 2022 | 22.63 | 22.63 | 22.61 | 22.62 | 510,430 | +0.00(+0.00%) |
Apr 27, 2022 | 22.62 | 22.64 | 22.61 | 22.62 | 663,397 | +0.00(+0.02%) |
Apr 26, 2022 | 22.61 | 22.64 | 22.60 | 22.62 | 404,023 | -0.00(-0.00%) |
Apr 25, 2022 | 22.65 | 22.67 | 22.60 | 22.62 | 1,042,016 | -0.04(-0.16%) |
Apr 22, 2022 | 22.65 | 22.67 | 22.64 | 22.66 | 1,989,655 | +0.03(+0.12%) |
Apr 21, 2022 | 22.67 | 22.67 | 22.62 | 22.63 | 356,869 | -0.02(-0.08%) |
Apr 20, 2022 | 22.67 | 22.67 | 22.65 | 22.65 | 827,063 | -0.02(-0.08%) |
Apr 19, 2022 | 22.66 | 22.67 | 22.65 | 22.67 | 312,871 | +0.00(+0.00%) |
Apr 18, 2022 | 22.67 | 22.67 | 22.67 | 22.67 | 211,204 | -0.01(-0.04%) |
Apr 14, 2022 | 22.67 | 22.68 | 22.67 | 22.67 | 272,358 | -0.03(-0.12%) |
Apr 13, 2022 | 22.66 | 22.70 | 22.66 | 22.70 | 368,228 | +0.05(+0.20%) |
Apr 12, 2022 | 22.69 | 22.69 | 22.65 | 22.66 | 310,147 | -0.04(-0.16%) |
Apr 11, 2022 | 22.69 | 22.69 | 22.67 | 22.69 | 295,138 | +0.01(+0.04%) |
Apr 08, 2022 | 22.66 | 22.69 | 22.66 | 22.68 | 489,917 | +0.01(+0.04%) |
Apr 07, 2022 | 22.68 | 22.68 | 22.67 | 22.67 | 416,470 | +0.00(+0.00%) |
Apr 06, 2022 | 22.67 | 22.67 | 22.66 | 22.67 | 535,110 | +0.01(+0.04%) |
Apr 05, 2022 | 22.68 | 22.68 | 22.67 | 22.67 | 238,777 | -0.02(-0.08%) |
Apr 04, 2022 | 22.68 | 22.69 | 22.67 | 22.68 | 189,145 | +0.01(+0.06%) |
Apr 01, 2022 | 22.67 | 22.67 | 22.62 | 22.67 | 222,784 | +0.04(+0.16%) |
Mar 31, 2022 | 22.63 | 22.66 | 22.63 | 22.63 | 558,319 | -0.01(-0.04%) |
Mar 30, 2022 | 22.70 | 22.70 | 22.64 | 22.64 | 692,406 | +0.00(+0.01%) |
Mar 29, 2022 | 22.64 | 22.65 | 22.63 | 22.64 | 309,031 | +0.02(+0.11%) |
Mar 28, 2022 | 22.60 | 22.63 | 22.60 | 22.62 | 271,478 | -0.01(-0.04%) |
Mar 25, 2022 | 22.66 | 22.66 | 22.62 | 22.63 | 699,077 | -0.01(-0.04%) |
Mar 24, 2022 | 22.60 | 22.64 | 22.58 | 22.63 | 425,142 | +0.05(+0.24%) |
Mar 23, 2022 | 22.63 | 22.63 | 22.57 | 22.58 | 657,767 | -0.05(-0.20%) |
Mar 22, 2022 | 22.61 | 22.63 | 22.59 | 22.63 | 410,275 | +0.04(+0.16%) |
Mar 21, 2022 | 22.58 | 22.62 | 22.58 | 22.59 | 688,386 | -0.00(-0.02%) |
Mar 18, 2022 | 22.55 | 22.60 | 22.55 | 22.59 | 288,224 | +0.01(+0.06%) |
Mar 17, 2022 | 22.56 | 22.59 | 22.56 | 22.58 | 187,467 | +0.02(+0.08%) |
Mar 16, 2022 | 22.53 | 22.57 | 22.52 | 22.56 | 833,779 | +0.03(+0.12%) |
Mar 15, 2022 | 22.52 | 22.54 | 22.50 | 22.54 | 259,036 | +0.01(+0.04%) |
Mar 14, 2022 | 22.54 | 22.57 | 22.52 | 22.53 | 215,529 | -0.02(-0.08%) |
Mar 11, 2022 | 22.64 | 22.64 | 22.54 | 22.54 | 698,847 | -0.09(-0.40%) |
Mar 10, 2022 | 22.67 | 22.67 | 22.63 | 22.63 | 437,771 | -0.03(-0.12%) |
Mar 09, 2022 | 22.65 | 22.67 | 22.64 | 22.66 | 554,390 | +0.02(+0.08%) |
Mar 08, 2022 | 22.69 | 22.72 | 22.64 | 22.64 | 360,060 | -0.06(-0.28%) |
Mar 07, 2022 | 22.73 | 22.73 | 22.68 | 22.71 | 359,785 | -0.04(-0.16%) |
Mar 04, 2022 | 22.75 | 22.75 | 22.72 | 22.74 | 350,185 | -0.01(-0.04%) |
Mar 03, 2022 | 22.77 | 22.77 | 22.75 | 22.75 | 256,931 | +0.00(+0.00%) |
Mar 02, 2022 | 22.76 | 22.77 | 22.73 | 22.75 | 885,577 | -0.01(-0.04%) |
Mar 01, 2022 | 22.76 | 22.77 | 22.75 | 22.76 | 860,140 | +0.01(+0.04%) |
Feb 28, 2022 | 22.75 | 22.77 | 22.74 | 22.75 | 637,031 | -0.02(-0.08%) |
Feb 25, 2022 | 22.77 | 22.77 | 22.76 | 22.77 | 334,318 | +0.00(+0.00%) |
Feb 24, 2022 | 22.78 | 22.78 | 22.74 | 22.77 | 659,799 | -0.01(-0.04%) |
Feb 23, 2022 | 22.79 | 22.79 | 22.78 | 22.78 | 493,590 | +0.01(+0.04%) |
Feb 22, 2022 | 22.78 | 22.80 | 22.77 | 22.77 | 588,295 | -0.04(-0.16%) |
Feb 18, 2022 | 22.81 | 0 | +0.03(+0.12%) | |||
Feb 17, 2022 | 22.80 | 22.81 | 22.78 | 22.78 | 476,775 | -0.04(-0.16%) |
Feb 16, 2022 | 22.81 | 22.82 | 22.81 | 22.81 | 614,069 | +0.01(+0.04%) |
Feb 15, 2022 | 22.81 | 22.81 | 22.81 | 22.81 | 664,405 | -0.01(-0.04%) |
Feb 14, 2022 | 22.81 | 22.88 | 22.81 | 22.81 | 902,419 | -0.01(-0.04%) |
Feb 11, 2022 | 22.81 | 22.82 | 22.80 | 22.82 | 482,525 | +0.02(+0.08%) |
Feb 10, 2022 | 22.83 | 22.83 | 22.80 | 22.81 | 1,006,878 | -0.02(-0.08%) |
Feb 09, 2022 | 22.81 | 22.85 | 22.80 | 22.82 | 1,591,514 | +0.00(+0.00%) |
Feb 08, 2022 | 22.81 | 23.27 | 22.80 | 22.82 | 1,135,994 | -0.01(-0.04%) |
Feb 07, 2022 | 22.81 | 22.83 | 22.81 | 22.83 | 904,812 | +0.04(+0.16%) |
Feb 04, 2022 | 22.81 | 22.84 | 22.80 | 22.80 | 1,160,293 | +0.00(+0.00%) |
Feb 03, 2022 | 22.80 | 22.81 | 22.80 | 614,346 | +0.01(+0.04%) | |
Feb 02, 2022 | 22.81 | 22.81 | 22.78 | 22.79 | 429,523 | -0.02(-0.08%) |
Feb 01, 2022 | 22.81 | 22.81 | 22.79 | 22.81 | 1,146,257 | -0.01(-0.03%) |
Jan 31, 2022 | 22.80 | 22.82 | 22.81 | 1,287,835 | +0.01(+0.04%) | |
Jan 28, 2022 | 22.80 | 22.81 | 22.79 | 22.80 | 559,241 | +0.02(+0.08%) |
Jan 27, 2022 | 22.80 | 22.80 | 22.78 | 22.79 | 381,571 | +0.01(+0.04%) |
Jan 26, 2022 | 22.80 | 22.80 | 22.77 | 22.78 | 363,346 | +0.00(+0.00%) |
Jan 25, 2022 | 22.80 | 22.80 | 22.77 | 22.78 | 328,303 | +0.00(+0.00%) |
Jan 24, 2022 | 22.80 | 22.80 | 22.78 | 22.78 | 353,452 | -0.02(-0.08%) |
Jan 21, 2022 | 22.80 | 22.81 | 22.79 | 22.80 | 317,203 | -0.01(-0.04%) |
Jan 20, 2022 | 22.81 | 22.82 | 22.79 | 22.80 | 348,056 | +0.01(+0.04%) |
Jan 19, 2022 | 22.81 | 22.81 | 22.80 | 22.80 | 327,433 | +0.00(+0.00%) |
Jan 18, 2022 | 22.79 | 22.81 | 22.79 | 22.80 | 334,128 | -0.01(-0.04%) |
Jan 14, 2022 | 22.80 | 0 | +0.02(+0.10%) | |||
Jan 13, 2022 | 22.78 | 22.79 | 22.77 | 22.78 | 312,513 | +0.01(+0.06%) |
Jan 12, 2022 | 22.80 | 22.81 | 22.76 | 22.77 | 700,561 | -0.02(-0.08%) |
Jan 11, 2022 | 22.78 | 22.80 | 22.78 | 22.79 | 176,611 | -0.01(-0.04%) |
Jan 10, 2022 | 22.78 | 22.87 | 22.76 | 22.80 | 1,000,015 | +0.00(+0.00%) |
Jan 07, 2022 | 22.79 | 22.80 | 22.79 | 22.80 | 130,347 | +0.00(+0.00%) |
Jan 06, 2022 | 22.78 | 22.80 | 22.78 | 22.80 | 156,791 | +0.02(+0.08%) |
Jan 05, 2022 | 22.79 | 22.81 | 22.77 | 22.78 | 1,276,588 | +0.00(+0.00%) |
Jan 04, 2022 | 22.78 | 22.78 | 22.77 | 22.78 | 255,438 | +0.00(+0.00%) |
Jan 03, 2022 | 22.77 | 22.78 | 22.77 | 22.78 | 119,176 | +0.01(+0.04%) |
Dec 31, 2021 | 22.79 | 22.79 | 22.77 | 22.77 | 130,964 | +0.01(+0.04%) |
Dec 30, 2021 | 22.79 | 22.79 | 22.76 | 22.76 | 235,425 | -0.01(-0.04%) |
Dec 29, 2021 | 22.77 | 22.77 | 22.76 | 22.77 | 170,774 | +0.01(+0.03%) |
Dec 28, 2021 | 22.75 | 22.77 | 22.75 | 22.76 | 147,662 | +0.00(+0.02%) |
Dec 27, 2021 | 22.76 | 22.77 | 22.74 | 22.76 | 429,128 | -0.01(-0.04%) |
Dec 23, 2021 | 22.76 | 22.77 | 22.74 | 22.77 | 284,943 | +0.02(+0.08%) |
Dec 22, 2021 | 22.76 | 22.76 | 22.74 | 22.75 | 201,015 | -0.01(-0.04%) |
Dec 21, 2021 | 22.76 | 22.76 | 22.74 | 22.76 | 517,955 | +0.01(+0.04%) |
Dec 20, 2021 | 22.78 | 22.78 | 22.74 | 22.75 | 329,636 | -0.02(-0.08%) |
Dec 17, 2021 | 22.77 | 22.78 | 22.76 | 22.77 | 156,265 | +0.00(+0.00%) |
Dec 16, 2021 | 22.80 | 22.80 | 22.76 | 22.77 | 148,488 | +0.01(+0.04%) |
Dec 15, 2021 | 22.78 | 22.78 | 22.76 | 22.76 | 130,517 | -0.02(-0.08%) |
Dec 14, 2021 | 22.78 | 22.78 | 22.76 | 22.78 | 81,555 | +0.01(+0.04%) |
Dec 13, 2021 | 22.78 | 22.78 | 22.76 | 22.77 | 161,646 | -0.02(-0.08%) |
Dec 10, 2021 | 22.79 | 22.79 | 22.78 | 22.78 | 146,980 | -0.01(-0.04%) |
Dec 09, 2021 | 22.81 | 22.81 | 22.78 | 22.79 | 161,958 | +0.02(+0.08%) |
Dec 08, 2021 | 22.81 | 22.81 | 22.78 | 22.78 | 192,480 | -0.01(-0.04%) |
Dec 07, 2021 | 22.79 | 22.80 | 22.78 | 22.78 | 520,126 | -0.01(-0.04%) |
Dec 06, 2021 | 22.78 | 22.79 | 22.77 | 22.79 | 169,918 | +0.01(+0.04%) |
Dec 03, 2021 | 22.77 | 22.79 | 22.77 | 22.78 | 323,404 | +0.00(+0.00%) |
Dec 02, 2021 | 22.79 | 22.79 | 22.78 | 22.78 | 102,123 | +0.00(+0.00%) |