Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.77 | 22.81 | 22.49 | 22.51 | 526,162 | -0.24(-1.07%) |
Feb 27, 2023 | 22.97 | 23.12 | 22.69 | 22.76 | 391,517 | -0.13(-0.58%) |
Feb 24, 2023 | 22.69 | 23.07 | 22.57 | 22.89 | 590,025 | +0.12(+0.54%) |
Feb 23, 2023 | 22.95 | 23.11 | 22.65 | 22.77 | 439,642 | -0.11(-0.49%) |
Feb 22, 2023 | 22.50 | 22.90 | 22.50 | 22.88 | 1,250,892 | +0.35(+1.54%) |
Feb 21, 2023 | 22.79 | 22.81 | 22.52 | 22.53 | 775,437 | -0.39(-1.68%) |
Feb 17, 2023 | 22.77 | 22.96 | 22.59 | 22.92 | 932,568 | +0.17(+0.74%) |
Feb 16, 2023 | 22.71 | 22.81 | 22.49 | 22.75 | 852,358 | -0.01(-0.04%) |
Feb 15, 2023 | 22.58 | 22.89 | 22.56 | 22.76 | 556,682 | +0.08(+0.37%) |
Feb 14, 2023 | 23.04 | 23.11 | 22.58 | 22.67 | 437,429 | -0.37(-1.59%) |
Feb 13, 2023 | 23.05 | 23.14 | 22.94 | 23.04 | 511,169 | +0.00(+0.00%) |
Feb 10, 2023 | 23.10 | 23.23 | 22.96 | 23.04 | 497,127 | -0.01(-0.04%) |
Feb 09, 2023 | 23.68 | 23.78 | 23.05 | 23.05 | 522,814 | -0.56(-2.35%) |
Feb 08, 2023 | 23.80 | 23.92 | 23.52 | 23.60 | 419,303 | -0.33(-1.38%) |
Feb 07, 2023 | 23.61 | 24.02 | 23.35 | 23.93 | 566,518 | +0.22(+0.91%) |
Feb 06, 2023 | 23.87 | 23.93 | 23.50 | 23.72 | 545,045 | -0.24(-1.02%) |
Feb 03, 2023 | 23.79 | 24.11 | 23.17 | 23.96 | 963,566 | +0.12(+0.51%) |
Feb 02, 2023 | 22.95 | 23.85 | 22.87 | 23.84 | 916,926 | +0.93(+4.07%) |
Feb 01, 2023 | 22.69 | 23.28 | 22.59 | 22.91 | 1,047,682 | +0.12(+0.54%) |
Jan 31, 2023 | 22.57 | 22.80 | 22.52 | 22.79 | 767,241 | +0.32(+1.42%) |
Jan 30, 2023 | 22.29 | 22.69 | 22.28 | 22.47 | 646,313 | -0.05(-0.21%) |
Jan 27, 2023 | 22.26 | 22.65 | 22.20 | 22.51 | 1,297,114 | +0.05(+0.21%) |
Jan 26, 2023 | 22.89 | 23.10 | 22.07 | 22.47 | 989,482 | -0.28(-1.24%) |
Jan 25, 2023 | 22.91 | 22.92 | 22.61 | 22.75 | 571,830 | -0.11(-0.49%) |
Jan 24, 2023 | 23.12 | 23.26 | 22.69 | 22.86 | 591,772 | -0.26(-1.14%) |
Jan 23, 2023 | 23.24 | 23.30 | 23.03 | 23.12 | 551,373 | -0.14(-0.61%) |
Jan 20, 2023 | 23.23 | 23.47 | 22.98 | 23.27 | 671,987 | +0.29(+1.27%) |
Jan 19, 2023 | 23.21 | 23.58 | 22.90 | 22.97 | 481,276 | -0.22(-0.93%) |
Jan 18, 2023 | 23.92 | 23.92 | 23.13 | 23.19 | 744,397 | -0.86(-3.56%) |
Jan 17, 2023 | 24.08 | 24.40 | 23.74 | 24.05 | 515,667 | -0.03(-0.12%) |
Jan 13, 2023 | 23.81 | 24.13 | 23.33 | 24.08 | 592,962 | +0.15(+0.63%) |
Jan 12, 2023 | 23.58 | 23.99 | 23.47 | 23.92 | 906,173 | +0.44(+1.88%) |
Jan 11, 2023 | 23.35 | 23.50 | 23.17 | 23.48 | 778,318 | +0.13(+0.56%) |
Jan 10, 2023 | 23.44 | 23.60 | 23.23 | 23.35 | 509,855 | -0.06(-0.24%) |
Jan 09, 2023 | 23.76 | 23.78 | 23.29 | 23.41 | 491,762 | -0.26(-1.11%) |
Jan 06, 2023 | 23.36 | 23.79 | 23.36 | 23.67 | 486,019 | +0.40(+1.70%) |
Jan 05, 2023 | 23.58 | 23.58 | 23.14 | 23.28 | 484,143 | -0.37(-1.55%) |
Jan 04, 2023 | 23.77 | 24.01 | 23.54 | 23.64 | 556,603 | -0.12(-0.51%) |
Jan 03, 2023 | 24.31 | 24.44 | 23.57 | 23.76 | 898,103 | -0.46(-1.90%) |
Dec 30, 2022 | 24.48 | 24.57 | 23.98 | 24.23 | 663,399 | -0.35(-1.42%) |
Dec 29, 2022 | 24.37 | 24.61 | 24.24 | 24.57 | 398,267 | +0.24(+0.97%) |
Dec 28, 2022 | 24.61 | 24.63 | 24.33 | 24.34 | 411,535 | -0.13(-0.54%) |
Dec 27, 2022 | 24.54 | 24.73 | 24.40 | 24.47 | 298,653 | +0.02(+0.08%) |
Dec 23, 2022 | 24.32 | 24.57 | 24.29 | 24.45 | 255,709 | +0.11(+0.46%) |
Dec 22, 2022 | 24.55 | 24.55 | 24.01 | 24.34 | 371,257 | -0.26(-1.06%) |
Dec 21, 2022 | 24.38 | 24.75 | 24.36 | 24.60 | 597,588 | +0.45(+1.86%) |
Dec 20, 2022 | 24.21 | 24.43 | 24.12 | 24.15 | 443,865 | -0.04(-0.15%) |
Dec 19, 2022 | 23.86 | 24.24 | 23.86 | 24.19 | 673,797 | +0.35(+1.49%) |
Dec 16, 2022 | 23.87 | 24.08 | 23.58 | 23.84 | 6,543,086 | -0.24(-1.01%) |
Dec 15, 2022 | 23.87 | 24.34 | 23.83 | 24.08 | 898,715 | +0.08(+0.35%) |
Dec 14, 2022 | 24.83 | 24.88 | 23.97 | 23.99 | 884,206 | -0.71(-2.87%) |
Dec 13, 2022 | 25.45 | 25.55 | 24.69 | 24.70 | 1,018,584 | -0.52(-2.07%) |
Dec 12, 2022 | 25.11 | 25.44 | 24.99 | 25.23 | 716,707 | +0.10(+0.41%) |
Dec 09, 2022 | 25.35 | 25.45 | 25.01 | 25.12 | 436,644 | -0.33(-1.28%) |
Dec 08, 2022 | 25.57 | 25.57 | 25.26 | 25.45 | 505,516 | -0.04(-0.15%) |
Dec 07, 2022 | 25.67 | 25.81 | 25.35 | 25.49 | 532,274 | -0.25(-0.98%) |
Dec 06, 2022 | 25.72 | 25.98 | 25.57 | 25.74 | 724,206 | +0.01(+0.04%) |
Dec 05, 2022 | 26.51 | 26.77 | 25.36 | 25.73 | 758,804 | -1.00(-3.74%) |
Dec 02, 2022 | 26.50 | 26.74 | 26.49 | 26.73 | 519,875 | +0.09(+0.35%) |
Dec 01, 2022 | 26.79 | 26.95 | 26.36 | 26.64 | 539,304 | -0.14(-0.52%) |
Nov 30, 2022 | 26.47 | 26.82 | 25.96 | 26.78 | 929,258 | +0.34(+1.27%) |
Nov 29, 2022 | 26.26 | 26.51 | 26.16 | 26.44 | 438,292 | +0.22(+0.85%) |
Nov 28, 2022 | 26.38 | 26.46 | 26.00 | 26.22 | 521,733 | -0.24(-0.92%) |
Nov 25, 2022 | 26.44 | 26.52 | 26.34 | 26.46 | 140,932 | +0.17(+0.64%) |
Nov 23, 2022 | 26.53 | 26.62 | 26.25 | 26.29 | 343,223 | -0.26(-0.98%) |
Nov 22, 2022 | 26.37 | 26.66 | 26.27 | 26.55 | 483,925 | +0.32(+1.21%) |
Nov 21, 2022 | 25.95 | 26.32 | 25.89 | 26.23 | 506,588 | +0.30(+1.15%) |
Nov 18, 2022 | 25.90 | 26.07 | 25.70 | 25.94 | 755,377 | +0.39(+1.53%) |
Nov 17, 2022 | 25.22 | 25.55 | 25.12 | 25.54 | 865,742 | +0.12(+0.48%) |
Nov 16, 2022 | 25.80 | 25.85 | 25.22 | 25.42 | 793,795 | -0.40(-1.55%) |
Nov 15, 2022 | 26.13 | 26.33 | 25.76 | 25.82 | 909,934 | -0.09(-0.36%) |
Nov 14, 2022 | 26.33 | 26.53 | 25.90 | 25.92 | 834,238 | -0.36(-1.39%) |
Nov 11, 2022 | 27.10 | 27.31 | 26.21 | 26.28 | 797,546 | -0.75(-2.76%) |
Nov 10, 2022 | 26.84 | 27.25 | 26.52 | 27.03 | 784,084 | +0.64(+2.44%) |
Nov 09, 2022 | 26.31 | 26.58 | 26.26 | 26.38 | 456,148 | +0.00(+0.00%) |
Nov 08, 2022 | 26.45 | 26.72 | 26.22 | 26.38 | 397,737 | -0.03(-0.11%) |
Nov 07, 2022 | 26.56 | 26.75 | 26.29 | 26.41 | 369,784 | -0.13(-0.49%) |
Nov 04, 2022 | 26.06 | 26.54 | 26.06 | 26.54 | 432,311 | +0.63(+2.45%) |
Nov 03, 2022 | 25.81 | 26.00 | 25.52 | 25.91 | 427,660 | -0.02(-0.07%) |
Nov 02, 2022 | 26.20 | 26.41 | 25.78 | 25.93 | 741,334 | -0.40(-1.52%) |
Nov 01, 2022 | 26.81 | 26.82 | 26.32 | 26.33 | 589,192 | -0.49(-1.81%) |
Oct 31, 2022 | 26.42 | 26.86 | 26.42 | 26.81 | 763,248 | +0.22(+0.84%) |
Oct 28, 2022 | 26.16 | 26.60 | 25.95 | 26.59 | 691,695 | +0.60(+2.30%) |
Oct 27, 2022 | 25.63 | 26.24 | 25.63 | 25.99 | 595,582 | +0.55(+2.16%) |
Oct 26, 2022 | 25.39 | 25.67 | 25.19 | 25.44 | 576,075 | +0.15(+0.59%) |
Oct 25, 2022 | 24.83 | 25.34 | 24.83 | 25.29 | 777,535 | +0.38(+1.54%) |
Oct 24, 2022 | 24.61 | 24.97 | 24.46 | 24.91 | 829,834 | +0.49(+2.03%) |
Oct 21, 2022 | 25.33 | 25.53 | 23.85 | 24.41 | 1,908,276 | -1.26(-4.91%) |
Oct 20, 2022 | 26.27 | 26.37 | 25.53 | 25.67 | 1,137,118 | +0.05(+0.18%) |
Oct 19, 2022 | 25.56 | 25.95 | 25.24 | 25.63 | 891,488 | -0.21(-0.80%) |
Oct 18, 2022 | 26.02 | 26.26 | 25.68 | 25.83 | 827,062 | -0.06(-0.22%) |
Oct 17, 2022 | 25.54 | 25.94 | 25.51 | 25.89 | 767,477 | +0.59(+2.32%) |
Oct 14, 2022 | 25.89 | 26.17 | 25.23 | 25.30 | 632,859 | -0.41(-1.60%) |
Oct 13, 2022 | 24.63 | 25.79 | 24.51 | 25.71 | 757,394 | +0.92(+3.73%) |
Oct 12, 2022 | 24.72 | 25.15 | 24.55 | 24.79 | 722,619 | +0.05(+0.19%) |
Oct 11, 2022 | 24.56 | 24.94 | 24.53 | 24.74 | 680,004 | +0.14(+0.57%) |
Oct 10, 2022 | 24.45 | 24.75 | 24.44 | 24.60 | 436,210 | +0.27(+1.11%) |
Oct 07, 2022 | 24.56 | 24.56 | 24.20 | 24.33 | 718,428 | -0.27(-1.10%) |
Oct 06, 2022 | 24.45 | 24.73 | 24.41 | 24.60 | 515,755 | -0.02(-0.08%) |
Oct 05, 2022 | 24.51 | 24.71 | 24.40 | 24.62 | 461,324 | -0.17(-0.68%) |
Oct 04, 2022 | 24.20 | 24.79 | 24.20 | 24.79 | 811,147 | +0.79(+3.31%) |
Oct 03, 2022 | 23.71 | 24.04 | 23.45 | 23.99 | 681,283 | +0.54(+2.29%) |
Sep 30, 2022 | 23.67 | 24.00 | 23.43 | 23.46 | 749,408 | -0.18(-0.75%) |
Sep 29, 2022 | 23.93 | 24.01 | 23.48 | 23.63 | 572,993 | -0.46(-1.92%) |
Sep 28, 2022 | 24.03 | 24.40 | 23.85 | 24.10 | 810,700 | +0.06(+0.27%) |
Sep 27, 2022 | 24.31 | 24.52 | 23.77 | 24.03 | 681,881 | -0.31(-1.26%) |
Sep 26, 2022 | 24.17 | 24.58 | 24.17 | 24.34 | 692,108 | -0.03(-0.11%) |
Sep 23, 2022 | 24.40 | 24.47 | 24.11 | 24.36 | 728,154 | -0.29(-1.17%) |
Sep 22, 2022 | 24.91 | 24.93 | 24.47 | 24.65 | 595,352 | +0.00(+0.00%) |
Sep 21, 2022 | 24.98 | 25.20 | 24.64 | 24.65 | 624,348 | -0.27(-1.08%) |
Sep 20, 2022 | 24.62 | 24.99 | 24.57 | 24.92 | 501,566 | +0.23(+0.94%) |
Sep 19, 2022 | 24.14 | 24.91 | 24.14 | 24.69 | 730,492 | +0.44(+1.80%) |
Sep 16, 2022 | 23.83 | 24.29 | 23.61 | 24.25 | 2,163,900 | +0.20(+0.85%) |
Sep 15, 2022 | 23.72 | 24.19 | 23.62 | 24.05 | 614,908 | +0.30(+1.25%) |
Sep 14, 2022 | 23.86 | 23.90 | 23.61 | 23.75 | 651,703 | -0.05(-0.19%) |
Sep 13, 2022 | 23.83 | 23.97 | 23.57 | 23.80 | 759,243 | -0.22(-0.93%) |
Sep 12, 2022 | 23.86 | 24.09 | 23.77 | 24.02 | 520,075 | +0.19(+0.78%) |
Sep 09, 2022 | 23.73 | 23.96 | 23.62 | 23.84 | 435,079 | +0.26(+1.10%) |
Sep 08, 2022 | 23.36 | 23.67 | 23.17 | 23.58 | 515,239 | +0.15(+0.63%) |
Sep 07, 2022 | 23.15 | 23.47 | 23.13 | 23.43 | 608,723 | +0.24(+1.04%) |
Sep 06, 2022 | 23.66 | 23.69 | 22.90 | 23.19 | 624,601 | -0.47(-2.00%) |
Sep 02, 2022 | 24.03 | 24.16 | 23.47 | 23.66 | 447,059 | -0.21(-0.89%) |
Sep 01, 2022 | 24.20 | 24.20 | 23.70 | 23.87 | 673,951 | -0.44(-1.79%) |
Aug 31, 2022 | 24.49 | 24.53 | 24.17 | 24.31 | 572,601 | -0.19(-0.79%) |
Aug 30, 2022 | 24.65 | 24.69 | 24.39 | 24.50 | 465,879 | -0.15(-0.60%) |
Aug 29, 2022 | 24.86 | 24.99 | 24.46 | 24.65 | 489,595 | -0.32(-1.30%) |
Aug 26, 2022 | 25.26 | 25.33 | 24.87 | 24.98 | 466,234 | -0.24(-0.95%) |
Aug 25, 2022 | 24.79 | 25.33 | 24.74 | 25.22 | 778,125 | +0.46(+1.87%) |
Aug 24, 2022 | 24.74 | 24.78 | 24.48 | 24.75 | 524,643 | +0.01(+0.04%) |
Aug 23, 2022 | 25.12 | 25.28 | 24.74 | 24.74 | 575,822 | -0.31(-1.26%) |
Aug 22, 2022 | 25.34 | 25.34 | 24.96 | 25.06 | 469,541 | -0.44(-1.74%) |
Aug 19, 2022 | 25.64 | 25.64 | 25.26 | 25.50 | 523,018 | -0.19(-0.72%) |
Aug 18, 2022 | 25.62 | 25.70 | 25.38 | 25.69 | 503,389 | +0.07(+0.29%) |
Aug 17, 2022 | 25.90 | 25.91 | 25.56 | 25.62 | 570,962 | -0.36(-1.39%) |
Aug 16, 2022 | 25.79 | 26.07 | 25.76 | 25.98 | 727,057 | +0.24(+0.94%) |
Aug 15, 2022 | 25.47 | 25.74 | 25.33 | 25.74 | 564,774 | +0.14(+0.54%) |
Aug 12, 2022 | 25.37 | 25.62 | 25.23 | 25.60 | 547,008 | +0.42(+1.66%) |
Aug 11, 2022 | 24.93 | 25.19 | 24.86 | 25.18 | 501,675 | +0.38(+1.53%) |
Aug 10, 2022 | 24.81 | 24.96 | 24.68 | 24.80 | 632,876 | +0.10(+0.41%) |
Aug 09, 2022 | 24.51 | 24.71 | 24.36 | 24.70 | 522,566 | +0.20(+0.83%) |
Aug 08, 2022 | 24.32 | 24.52 | 24.27 | 24.49 | 682,633 | +0.19(+0.80%) |
Aug 05, 2022 | 24.05 | 24.40 | 24.01 | 24.30 | 611,222 | +0.25(+1.04%) |
Aug 04, 2022 | 24.35 | 24.35 | 24.04 | 24.05 | 485,224 | -0.25(-1.03%) |
Aug 03, 2022 | 24.34 | 24.45 | 24.07 | 24.30 | 531,261 | -0.01(-0.04%) |
Aug 02, 2022 | 24.78 | 24.82 | 24.31 | 24.31 | 417,721 | -0.47(-1.91%) |
Aug 01, 2022 | 24.65 | 24.96 | 24.50 | 24.78 | 661,671 | +0.07(+0.30%) |
Jul 29, 2022 | 24.48 | 24.83 | 24.46 | 24.71 | 865,786 | +0.19(+0.79%) |
Jul 28, 2022 | 24.53 | 24.69 | 24.43 | 24.51 | 851,479 | -0.02(-0.08%) |
Jul 27, 2022 | 24.51 | 24.69 | 24.33 | 24.53 | 570,287 | +0.02(+0.08%) |
Jul 26, 2022 | 24.09 | 24.62 | 24.00 | 24.51 | 665,262 | +0.31(+1.26%) |
Jul 25, 2022 | 24.27 | 24.40 | 24.11 | 24.21 | 990,956 | +0.15(+0.62%) |
Jul 22, 2022 | 24.14 | 24.40 | 23.90 | 24.06 | 845,220 | -0.12(-0.50%) |
Jul 21, 2022 | 22.98 | 24.21 | 22.98 | 24.18 | 1,095,126 | +0.77(+3.28%) |
Jul 20, 2022 | 22.95 | 23.43 | 22.84 | 23.41 | 830,234 | +0.31(+1.32%) |
Jul 19, 2022 | 22.77 | 23.32 | 22.68 | 23.10 | 802,915 | +0.52(+2.30%) |
Jul 18, 2022 | 22.73 | 22.92 | 22.50 | 22.59 | 536,383 | -0.02(-0.08%) |
Jul 15, 2022 | 22.63 | 22.69 | 22.33 | 22.60 | 946,188 | +0.31(+1.37%) |
Jul 14, 2022 | 21.97 | 22.32 | 21.96 | 22.30 | 1,020,302 | -0.01(-0.04%) |
Jul 13, 2022 | 22.68 | 22.73 | 22.22 | 22.31 | 573,193 | -0.43(-1.87%) |
Jul 12, 2022 | 22.63 | 22.97 | 22.52 | 22.73 | 439,131 | +0.01(+0.04%) |
Jul 11, 2022 | 22.63 | 22.74 | 22.50 | 22.73 | 706,087 | -0.06(-0.24%) |
Jul 08, 2022 | 22.86 | 22.94 | 22.47 | 22.78 | 1,177,195 | +0.02(+0.08%) |
Jul 07, 2022 | 23.11 | 23.16 | 22.67 | 22.76 | 800,077 | -0.17(-0.73%) |
Jul 06, 2022 | 23.00 | 23.05 | 20.96 | 22.93 | 993,878 | -0.22(-0.96%) |
Jul 05, 2022 | 23.01 | 23.24 | 22.47 | 23.15 | 1,253,322 | -0.15(-0.64%) |
Jul 01, 2022 | 22.91 | 23.33 | 22.64 | 23.30 | 952,725 | +0.31(+1.37%) |
Jun 30, 2022 | 22.64 | 23.23 | 22.57 | 22.98 | 871,605 | +0.01(+0.04%) |
Jun 29, 2022 | 23.20 | 23.50 | 22.83 | 22.98 | 849,000 | -0.28(-1.20%) |
Jun 28, 2022 | 23.14 | 23.53 | 23.14 | 23.25 | 1,234,988 | +0.22(+0.96%) |
Jun 27, 2022 | 22.91 | 23.06 | 22.74 | 23.03 | 1,040,224 | +0.27(+1.17%) |
Jun 24, 2022 | 22.34 | 22.85 | 22.34 | 22.77 | 1,890,890 | +0.43(+1.93%) |
Jun 23, 2022 | 22.72 | 22.78 | 22.26 | 22.33 | 1,681,969 | -0.42(-1.86%) |
Jun 22, 2022 | 22.62 | 22.83 | 22.55 | 22.76 | 1,160,055 | -0.05(-0.20%) |
Jun 21, 2022 | 22.43 | 22.81 | 22.26 | 22.80 | 1,145,795 | +0.62(+2.78%) |
Jun 17, 2022 | 22.14 | 22.43 | 21.89 | 22.19 | 2,422,039 | +0.12(+0.54%) |
Jun 16, 2022 | 21.87 | 22.25 | 21.78 | 22.07 | 1,730,460 | +0.07(+0.33%) |
Jun 15, 2022 | 22.06 | 22.23 | 21.79 | 21.99 | 1,076,637 | +0.12(+0.55%) |
Jun 14, 2022 | 21.97 | 22.30 | 21.77 | 21.87 | 923,281 | -0.04(-0.17%) |
Jun 13, 2022 | 21.81 | 22.27 | 21.75 | 21.91 | 1,178,255 | -0.20(-0.91%) |
Jun 10, 2022 | 22.04 | 22.38 | 21.98 | 22.11 | 947,446 | -0.37(-1.64%) |
Jun 09, 2022 | 22.95 | 22.99 | 22.48 | 22.48 | 978,395 | -0.52(-2.28%) |
Jun 08, 2022 | 23.04 | 23.19 | 22.79 | 23.00 | 770,182 | -0.11(-0.48%) |
Jun 07, 2022 | 22.84 | 23.12 | 22.60 | 23.12 | 644,870 | +0.18(+0.80%) |
Jun 06, 2022 | 22.99 | 23.12 | 22.56 | 22.93 | 900,191 | +0.02(+0.08%) |
Jun 03, 2022 | 22.99 | 23.07 | 22.76 | 22.91 | 1,254,736 | -0.04(-0.16%) |
Jun 02, 2022 | 22.62 | 22.97 | 22.41 | 22.95 | 547,814 | +0.35(+1.55%) |
Jun 01, 2022 | 22.79 | 22.86 | 22.37 | 22.60 | 994,261 | -0.18(-0.81%) |
May 31, 2022 | 22.70 | 22.93 | 22.49 | 22.78 | 1,252,821 | -0.09(-0.40%) |
May 27, 2022 | 22.69 | 22.93 | 22.66 | 22.88 | 656,795 | +0.22(+0.97%) |
May 26, 2022 | 22.51 | 22.80 | 22.48 | 22.66 | 810,204 | +0.23(+1.03%) |
May 25, 2022 | 22.32 | 22.61 | 22.27 | 22.43 | 693,143 | +0.16(+0.70%) |
May 24, 2022 | 22.20 | 22.35 | 21.82 | 22.27 | 988,750 | +0.04(+0.17%) |
May 23, 2022 | 22.25 | 22.55 | 22.10 | 22.23 | 906,133 | +0.28(+1.26%) |
May 20, 2022 | 21.82 | 21.98 | 21.49 | 21.96 | 1,241,736 | +0.26(+1.19%) |
May 19, 2022 | 21.77 | 22.04 | 21.66 | 21.70 | 1,054,576 | -0.29(-1.30%) |
May 18, 2022 | 22.09 | 22.30 | 21.87 | 21.98 | 1,495,323 | -0.17(-0.79%) |
May 17, 2022 | 21.87 | 22.24 | 21.85 | 22.16 | 803,605 | +0.51(+2.38%) |
May 16, 2022 | 21.62 | 21.83 | 21.36 | 21.64 | 637,353 | -0.06(-0.25%) |
May 13, 2022 | 21.62 | 21.91 | 21.50 | 21.70 | 802,447 | +0.17(+0.81%) |
May 12, 2022 | 21.50 | 21.66 | 21.07 | 21.52 | 996,251 | -0.02(-0.09%) |
May 11, 2022 | 21.58 | 21.98 | 21.48 | 21.54 | 784,859 | +0.05(+0.21%) |
May 10, 2022 | 21.81 | 22.04 | 21.14 | 21.50 | 1,016,944 | -0.33(-1.52%) |
May 09, 2022 | 21.64 | 22.02 | 21.56 | 21.83 | 755,735 | +0.04(+0.17%) |
May 06, 2022 | 21.87 | 21.94 | 21.52 | 21.79 | 652,548 | -0.08(-0.38%) |
May 05, 2022 | 21.97 | 22.13 | 21.55 | 21.87 | 771,390 | -0.28(-1.25%) |
May 04, 2022 | 21.57 | 22.19 | 21.48 | 22.15 | 1,148,878 | +0.66(+3.08%) |
May 03, 2022 | 21.45 | 21.71 | 21.26 | 21.49 | 629,154 | +0.10(+0.47%) |
May 02, 2022 | 21.18 | 21.58 | 21.04 | 21.39 | 1,127,644 | +0.22(+1.04%) |
Apr 29, 2022 | 21.72 | 21.91 | 21.05 | 21.17 | 866,403 | -0.59(-2.70%) |
Apr 28, 2022 | 21.70 | 21.89 | 21.52 | 21.75 | 819,428 | +0.17(+0.81%) |
Apr 27, 2022 | 21.59 | 21.86 | 21.46 | 21.58 | 914,551 | -0.03(-0.13%) |
Apr 26, 2022 | 21.80 | 22.05 | 21.57 | 21.61 | 1,253,987 | -0.45(-2.04%) |
Apr 25, 2022 | 21.97 | 22.15 | 21.77 | 22.06 | 1,173,723 | +0.05(+0.21%) |
Apr 22, 2022 | 22.29 | 22.31 | 21.99 | 22.01 | 1,057,335 | -0.17(-0.79%) |
Apr 21, 2022 | 21.38 | 22.41 | 21.38 | 22.19 | 1,825,436 | +0.35(+1.60%) |
Apr 20, 2022 | 21.86 | 22.02 | 21.66 | 21.84 | 1,009,805 | +0.19(+0.89%) |
Apr 19, 2022 | 21.13 | 21.71 | 21.07 | 21.64 | 1,107,791 | +0.60(+2.84%) |
Apr 18, 2022 | 21.24 | 21.24 | 20.84 | 21.05 | 1,006,718 | +0.11(+0.53%) |
Apr 14, 2022 | 21.00 | 21.16 | 20.72 | 20.94 | 744,718 | -0.06(-0.26%) |
Apr 13, 2022 | 20.85 | 21.09 | 20.79 | 20.99 | 637,699 | +0.06(+0.31%) |
Apr 12, 2022 | 20.80 | 21.14 | 20.80 | 20.93 | 1,036,613 | +0.05(+0.22%) |
Apr 11, 2022 | 20.78 | 21.16 | 20.78 | 20.88 | 1,083,487 | +0.07(+0.35%) |
Apr 08, 2022 | 20.85 | 21.05 | 20.70 | 20.81 | 897,420 | +0.06(+0.31%) |
Apr 07, 2022 | 20.97 | 20.97 | 20.56 | 20.74 | 1,302,295 | -0.19(-0.92%) |
Apr 06, 2022 | 20.94 | 21.13 | 20.81 | 20.94 | 1,506,394 | -0.08(-0.39%) |
Apr 05, 2022 | 21.17 | 21.40 | 20.98 | 21.02 | 1,197,552 | -0.17(-0.82%) |
Apr 04, 2022 | 21.12 | 21.26 | 20.80 | 21.19 | 1,459,674 | +0.11(+0.52%) |
Apr 01, 2022 | 21.32 | 21.39 | 20.99 | 21.08 | 1,281,208 | -0.09(-0.43%) |
Mar 31, 2022 | 21.28 | 21.50 | 21.13 | 21.18 | 974,383 | -0.18(-0.85%) |
Mar 30, 2022 | 21.95 | 22.01 | 21.22 | 21.36 | 1,338,638 | -0.58(-2.66%) |
Mar 29, 2022 | 21.90 | 22.02 | 21.65 | 21.94 | 1,397,810 | +0.18(+0.84%) |
Mar 28, 2022 | 21.84 | 21.84 | 21.38 | 21.76 | 1,054,841 | -0.12(-0.54%) |
Mar 25, 2022 | 21.35 | 21.88 | 21.27 | 21.88 | 1,018,665 | +0.62(+2.92%) |
Mar 24, 2022 | 21.14 | 21.30 | 20.94 | 21.26 | 914,342 | +0.22(+1.04%) |
Mar 23, 2022 | 21.37 | 21.47 | 21.00 | 21.04 | 1,199,209 | -0.38(-1.79%) |
Mar 22, 2022 | 21.30 | 21.60 | 21.26 | 21.42 | 1,444,212 | +0.15(+0.69%) |
Mar 21, 2022 | 20.97 | 21.50 | 20.97 | 21.28 | 1,628,431 | +0.40(+1.92%) |
Mar 18, 2022 | 21.54 | 21.54 | 20.87 | 20.87 | 6,155,074 | -0.61(-2.85%) |
Mar 17, 2022 | 21.59 | 21.73 | 21.34 | 21.49 | 1,204,547 | -0.31(-1.42%) |
Mar 16, 2022 | 21.80 | 22.13 | 21.65 | 21.80 | 1,202,143 | +0.16(+0.72%) |
Mar 15, 2022 | 21.98 | 22.17 | 21.44 | 21.64 | 1,165,279 | -0.23(-1.04%) |
Mar 14, 2022 | 21.57 | 22.23 | 21.47 | 21.87 | 1,467,179 | +0.46(+2.13%) |
Mar 11, 2022 | 21.26 | 21.53 | 21.21 | 21.41 | 968,602 | +0.21(+0.99%) |
Mar 10, 2022 | 20.91 | 21.26 | 20.91 | 21.20 | 1,080,158 | +0.13(+0.61%) |
Mar 09, 2022 | 21.12 | 21.37 | 21.01 | 21.07 | 767,789 | +0.29(+1.40%) |
Mar 08, 2022 | 21.23 | 21.47 | 20.77 | 20.78 | 1,081,890 | -0.28(-1.34%) |
Mar 07, 2022 | 21.14 | 21.78 | 20.94 | 21.07 | 1,370,998 | -0.14(-0.65%) |
Mar 04, 2022 | 21.13 | 21.27 | 20.97 | 21.20 | 860,160 | -0.27(-1.27%) |
Mar 03, 2022 | 21.34 | 21.58 | 21.28 | 21.48 | 844,832 | +0.15(+0.68%) |
Mar 02, 2022 | 21.13 | 21.59 | 21.13 | 21.33 | 825,743 | +0.43(+2.05%) |