Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.95 | 20.12 | 19.88 | 20.12 | 806,200 | +0.25(+1.26%) |
Mar 30, 2023 | 19.79 | 19.88 | 19.69 | 19.87 | 267,821 | +0.16(+0.81%) |
Mar 29, 2023 | 19.89 | 19.96 | 19.68 | 19.71 | 340,023 | -0.12(-0.61%) |
Mar 28, 2023 | 19.71 | 19.90 | 19.71 | 19.83 | 339,068 | +0.09(+0.46%) |
Mar 27, 2023 | 19.37 | 19.76 | 19.32 | 19.74 | 398,169 | +0.50(+2.60%) |
Mar 24, 2023 | 19.08 | 19.28 | 19.04 | 19.24 | 416,117 | +0.09(+0.47%) |
Mar 23, 2023 | 19.41 | 19.50 | 19.12 | 19.15 | 401,756 | -0.09(-0.47%) |
Mar 22, 2023 | 19.27 | 19.41 | 19.12 | 19.24 | 473,997 | +0.03(+0.16%) |
Mar 21, 2023 | 19.12 | 19.25 | 19.03 | 19.21 | 1,105,951 | +0.19(+1.00%) |
Mar 20, 2023 | 18.88 | 19.03 | 18.77 | 19.02 | 549,561 | +0.13(+0.69%) |
Mar 17, 2023 | 19.08 | 19.08 | 18.70 | 18.89 | 289,541 | -0.17(-0.89%) |
Mar 16, 2023 | 18.82 | 19.19 | 18.67 | 19.06 | 492,700 | +0.05(+0.26%) |
Mar 15, 2023 | 19.06 | 19.20 | 18.65 | 19.01 | 1,079,244 | -0.55(-2.81%) |
Mar 14, 2023 | 19.72 | 19.95 | 19.48 | 19.56 | 1,040,967 | -0.35(-1.76%) |
Mar 13, 2023 | 19.73 | 20.16 | 19.64 | 19.91 | 592,041 | -0.22(-1.09%) |
Mar 10, 2023 | 19.93 | 20.17 | 19.92 | 20.13 | 298,372 | +0.21(+1.05%) |
Mar 09, 2023 | 20.30 | 20.38 | 19.89 | 19.92 | 595,886 | -0.28(-1.39%) |
Mar 08, 2023 | 20.19 | 20.32 | 20.13 | 20.20 | 287,639 | -0.11(-0.54%) |
Mar 07, 2023 | 20.80 | 20.80 | 20.30 | 20.31 | 1,018,040 | -0.54(-2.59%) |
Mar 06, 2023 | 20.61 | 20.85 | 20.58 | 20.85 | 574,306 | -0.02(-0.10%) |
Mar 03, 2023 | 20.39 | 20.87 | 20.39 | 20.87 | 260,162 | +0.32(+1.56%) |
Mar 02, 2023 | 20.63 | 20.64 | 20.44 | 20.55 | 338,073 | -0.06(-0.29%) |
Mar 01, 2023 | 20.37 | 20.61 | 20.29 | 20.61 | 2,453,913 | +0.30(+1.48%) |
Feb 28, 2023 | 20.38 | 20.39 | 20.27 | 20.31 | 343,586 | +0.13(+0.64%) |
Feb 27, 2023 | 20.23 | 20.25 | 20.07 | 20.18 | 164,809 | -0.04(-0.20%) |
Feb 24, 2023 | 19.96 | 20.23 | 19.86 | 20.22 | 377,270 | +0.05(+0.25%) |
Feb 23, 2023 | 20.21 | 20.29 | 20.05 | 20.17 | 287,306 | +0.17(+0.85%) |
Feb 22, 2023 | 20.28 | 20.34 | 20.00 | 20.00 | 480,561 | -0.38(-1.86%) |
Feb 21, 2023 | 20.45 | 20.56 | 20.30 | 20.38 | 400,211 | +0.08(+0.39%) |
Feb 17, 2023 | 20.19 | 20.35 | 20.08 | 20.30 | 438,191 | -0.23(-1.12%) |
Feb 16, 2023 | 20.60 | 20.72 | 20.53 | 20.53 | 330,440 | -0.11(-0.53%) |
Feb 15, 2023 | 20.69 | 20.73 | 20.48 | 20.64 | 568,635 | -0.26(-1.24%) |
Feb 14, 2023 | 20.65 | 20.95 | 20.62 | 20.90 | 359,271 | +0.07(+0.34%) |
Feb 13, 2023 | 20.75 | 20.98 | 20.72 | 20.83 | 839,899 | -0.07(-0.33%) |
Feb 10, 2023 | 20.73 | 20.90 | 20.70 | 20.90 | 265,699 | +0.37(+1.80%) |
Feb 09, 2023 | 20.56 | 20.61 | 20.37 | 20.53 | 560,562 | -0.15(-0.73%) |
Feb 08, 2023 | 20.67 | 20.73 | 20.48 | 20.68 | 523,425 | +0.09(+0.44%) |
Feb 07, 2023 | 20.20 | 20.60 | 20.18 | 20.59 | 453,201 | +0.46(+2.29%) |
Feb 06, 2023 | 20.07 | 20.13 | 19.72 | 20.13 | 774,032 | +0.14(+0.70%) |
Feb 03, 2023 | 20.43 | 20.73 | 19.99 | 19.99 | 978,809 | -0.48(-2.34%) |
Feb 02, 2023 | 20.64 | 20.71 | 20.45 | 20.47 | 1,252,363 | -0.22(-1.06%) |
Feb 01, 2023 | 21.06 | 21.07 | 20.52 | 20.69 | 2,504,256 | -0.52(-2.45%) |
Jan 31, 2023 | 20.86 | 21.21 | 20.82 | 21.21 | 700,343 | +0.34(+1.63%) |
Jan 30, 2023 | 21.07 | 21.24 | 20.87 | 20.87 | 458,785 | -0.33(-1.56%) |
Jan 27, 2023 | 21.55 | 21.57 | 21.13 | 21.20 | 574,671 | -0.28(-1.30%) |
Jan 26, 2023 | 21.54 | 21.58 | 21.33 | 21.48 | 367,604 | +0.16(+0.75%) |
Jan 25, 2023 | 21.36 | 21.43 | 21.21 | 21.32 | 377,675 | -0.05(-0.23%) |
Jan 24, 2023 | 21.60 | 21.61 | 21.30 | 21.37 | 663,908 | -0.23(-1.06%) |
Jan 23, 2023 | 21.54 | 21.67 | 21.50 | 21.60 | 653,242 | +0.11(+0.51%) |
Jan 20, 2023 | 21.39 | 21.52 | 21.23 | 21.49 | 413,945 | +0.21(+0.99%) |
Jan 19, 2023 | 21.22 | 21.39 | 21.11 | 21.28 | 415,198 | +0.20(+0.95%) |
Jan 18, 2023 | 21.50 | 21.58 | 21.05 | 21.08 | 615,398 | -0.29(-1.36%) |
Jan 17, 2023 | 21.24 | 21.38 | 21.10 | 21.37 | 315,309 | +0.22(+1.04%) |
Jan 13, 2023 | 20.95 | 21.16 | 20.91 | 21.15 | 553,735 | +0.25(+1.20%) |
Jan 12, 2023 | 20.87 | 21.00 | 20.75 | 20.90 | 1,080,053 | +0.22(+1.06%) |
Jan 11, 2023 | 20.55 | 20.68 | 20.38 | 20.68 | 727,619 | +0.47(+2.33%) |
Jan 10, 2023 | 20.24 | 20.37 | 20.05 | 20.21 | 439,355 | +0.00(+0.00%) |
Jan 09, 2023 | 20.29 | 20.48 | 20.15 | 20.21 | 1,065,553 | +0.24(+1.20%) |
Jan 06, 2023 | 20.11 | 20.16 | 19.89 | 19.97 | 841,654 | +0.11(+0.55%) |
Jan 05, 2023 | 19.88 | 20.02 | 19.77 | 19.86 | 542,535 | -0.06(-0.30%) |
Jan 04, 2023 | 20.13 | 20.14 | 19.82 | 19.92 | 3,235,817 | -0.66(-3.21%) |
Jan 03, 2023 | 20.92 | 21.08 | 20.47 | 20.58 | 2,660,976 | -0.65(-3.06%) |
Dec 30, 2022 | 20.98 | 21.25 | 20.91 | 21.23 | 676,072 | +0.24(+1.14%) |
Dec 29, 2022 | 20.80 | 21.01 | 20.75 | 20.99 | 709,925 | -0.05(-0.24%) |
Dec 28, 2022 | 21.08 | 21.10 | 20.77 | 21.04 | 733,788 | -0.20(-0.94%) |
Dec 27, 2022 | 20.86 | 21.42 | 20.65 | 21.24 | 968,287 | +0.15(+0.71%) |
Dec 23, 2022 | 20.94 | 21.13 | 20.78 | 21.09 | 869,026 | +0.38(+1.83%) |
Dec 22, 2022 | 20.89 | 20.93 | 20.57 | 20.71 | 837,779 | -0.16(-0.77%) |
Dec 21, 2022 | 20.74 | 20.89 | 20.73 | 20.87 | 1,390,815 | +0.45(+2.20%) |
Dec 20, 2022 | 20.35 | 20.52 | 20.19 | 20.42 | 1,705,316 | +0.01(+0.05%) |
Dec 19, 2022 | 20.49 | 20.51 | 20.26 | 20.41 | 845,449 | -0.02(-0.10%) |
Dec 16, 2022 | 20.34 | 20.58 | 20.29 | 20.43 | 1,351,806 | -0.31(-1.49%) |
Dec 15, 2022 | 20.89 | 20.93 | 20.60 | 20.74 | 2,102,606 | -0.19(-0.91%) |
Dec 14, 2022 | 20.79 | 21.00 | 20.70 | 20.93 | 1,884,315 | +0.25(+1.21%) |
Dec 13, 2022 | 20.57 | 20.84 | 20.57 | 20.68 | 3,219,973 | +0.46(+2.27%) |
Dec 12, 2022 | 20.06 | 20.32 | 20.06 | 20.22 | 1,958,889 | +0.33(+1.66%) |
Dec 09, 2022 | 19.99 | 20.10 | 19.69 | 19.89 | 1,740,404 | +0.02(+0.10%) |
Dec 08, 2022 | 20.13 | 20.17 | 19.74 | 19.87 | 4,620,257 | -0.07(-0.35%) |
Dec 07, 2022 | 20.18 | 20.26 | 19.82 | 19.94 | 1,273,142 | -0.16(-0.80%) |
Dec 06, 2022 | 20.48 | 20.57 | 19.96 | 20.10 | 982,861 | -0.49(-2.38%) |
Dec 05, 2022 | 21.40 | 21.45 | 20.52 | 20.59 | 1,481,887 | -0.62(-2.92%) |
Dec 02, 2022 | 21.38 | 21.48 | 21.13 | 21.21 | 1,676,530 | -0.26(-1.21%) |
Dec 01, 2022 | 21.82 | 21.92 | 21.44 | 21.47 | 2,692,774 | -0.12(-0.56%) |
Nov 30, 2022 | 21.53 | 21.61 | 21.38 | 21.59 | 2,253,147 | +0.46(+2.18%) |
Nov 29, 2022 | 21.20 | 21.32 | 20.98 | 21.13 | 1,980,688 | +0.28(+1.34%) |
Nov 28, 2022 | 20.63 | 21.05 | 20.59 | 20.85 | 923,564 | -0.17(-0.81%) |
Nov 25, 2022 | 21.27 | 21.41 | 21.00 | 21.02 | 800,216 | -0.23(-1.08%) |
Nov 23, 2022 | 21.34 | 21.43 | 21.16 | 21.25 | 1,046,976 | -0.41(-1.89%) |
Nov 22, 2022 | 21.63 | 21.81 | 21.55 | 21.66 | 2,605,129 | +0.26(+1.21%) |
Nov 21, 2022 | 21.03 | 21.50 | 20.79 | 21.40 | 1,496,492 | -0.04(-0.19%) |
Nov 18, 2022 | 21.13 | 21.46 | 21.13 | 21.44 | 966,556 | -0.19(-0.88%) |
Nov 17, 2022 | 21.84 | 21.87 | 21.55 | 21.63 | 1,142,305 | -0.44(-1.99%) |
Nov 16, 2022 | 21.97 | 22.11 | 21.89 | 22.07 | 776,650 | -0.24(-1.08%) |
Nov 15, 2022 | 22.00 | 22.57 | 21.88 | 22.31 | 1,045,049 | +0.33(+1.50%) |
Nov 14, 2022 | 22.32 | 22.55 | 21.98 | 21.98 | 1,334,103 | -0.44(-1.96%) |
Nov 11, 2022 | 22.48 | 22.63 | 22.27 | 22.42 | 1,204,770 | +0.40(+1.82%) |
Nov 10, 2022 | 21.91 | 22.15 | 21.83 | 22.02 | 1,499,919 | +0.18(+0.82%) |
Nov 09, 2022 | 22.14 | 22.17 | 21.84 | 21.84 | 965,641 | -0.60(-2.67%) |
Nov 08, 2022 | 22.76 | 22.82 | 22.34 | 22.44 | 796,144 | -0.39(-1.71%) |
Nov 07, 2022 | 22.95 | 23.15 | 22.77 | 22.83 | 1,393,284 | -0.15(-0.65%) |
Nov 04, 2022 | 22.81 | 22.98 | 22.68 | 22.98 | 863,763 | +0.81(+3.65%) |
Nov 03, 2022 | 22.02 | 22.32 | 21.98 | 22.17 | 501,938 | -0.06(-0.27%) |
Nov 02, 2022 | 22.07 | 22.23 | 967,537 | +0.13(+0.59%) | ||
Nov 01, 2022 | 22.23 | 22.24 | 21.98 | 22.10 | 1,641,769 | +0.25(+1.14%) |
Oct 31, 2022 | 21.84 | 22.07 | 21.69 | 21.85 | 2,083,442 | -0.13(-0.59%) |
Oct 28, 2022 | 21.91 | 22.04 | 21.75 | 21.98 | 1,010,633 | -0.19(-0.86%) |
Oct 27, 2022 | 22.23 | 22.28 | 22.11 | 22.17 | 522,643 | +0.00(+0.00%) |
Oct 26, 2022 | 21.75 | 22.18 | 21.75 | 22.17 | 874,858 | +0.48(+2.21%) |
Oct 25, 2022 | 21.57 | 21.75 | 21.53 | 21.69 | 848,439 | +0.10(+0.46%) |
Oct 24, 2022 | 21.56 | 21.77 | 21.48 | 21.59 | 850,200 | +0.01(+0.05%) |
Oct 21, 2022 | 21.37 | 21.58 | 21.30 | 21.58 | 965,035 | +0.12(+0.56%) |
Oct 20, 2022 | 21.67 | 21.83 | 21.39 | 21.46 | 753,307 | +0.03(+0.14%) |
Oct 19, 2022 | 21.28 | 21.55 | 21.22 | 21.43 | 866,339 | +0.03(+0.14%) |
Oct 18, 2022 | 21.55 | 21.64 | 21.21 | 21.40 | 1,055,620 | -0.28(-1.29%) |
Oct 17, 2022 | 21.88 | 21.93 | 21.63 | 21.68 | 623,514 | -0.05(-0.23%) |
Oct 14, 2022 | 22.05 | 22.10 | 21.68 | 21.73 | 1,075,132 | -0.55(-2.47%) |
Oct 13, 2022 | 21.80 | 22.34 | 21.74 | 22.28 | 1,026,017 | +0.41(+1.87%) |
Oct 12, 2022 | 22.00 | 22.04 | 21.82 | 21.87 | 586,913 | -0.10(-0.46%) |
Oct 11, 2022 | 22.09 | 22.22 | 21.92 | 21.97 | 905,391 | -0.34(-1.52%) |
Oct 10, 2022 | 22.71 | 22.88 | 22.30 | 22.31 | 1,127,431 | -0.30(-1.33%) |
Oct 07, 2022 | 22.28 | 22.74 | 22.26 | 22.61 | 1,078,764 | +0.38(+1.71%) |
Oct 06, 2022 | 22.03 | 22.25 | 21.99 | 22.23 | 806,036 | +0.13(+0.59%) |
Oct 05, 2022 | 21.81 | 22.14 | 21.63 | 22.10 | 1,261,949 | +0.36(+1.66%) |
Oct 04, 2022 | 21.59 | 21.79 | 21.52 | 21.74 | 2,158,770 | +0.61(+2.89%) |
Oct 03, 2022 | 21.14 | 21.18 | 20.89 | 21.13 | 2,711,339 | +0.55(+2.67%) |
Sep 30, 2022 | 20.65 | 20.87 | 20.49 | 20.58 | 2,325,421 | -0.30(-1.44%) |
Sep 29, 2022 | 21.00 | 21.05 | 20.73 | 20.88 | 750,930 | -0.10(-0.48%) |
Sep 28, 2022 | 20.49 | 20.99 | 20.46 | 20.98 | 673,164 | +0.66(+3.25%) |
Sep 27, 2022 | 20.35 | 20.57 | 20.23 | 20.32 | 4,164,727 | +0.28(+1.40%) |
Sep 26, 2022 | 20.47 | 20.65 | 20.00 | 20.04 | 1,546,462 | -0.49(-2.39%) |
Sep 23, 2022 | 20.62 | 20.63 | 20.41 | 20.53 | 1,749,585 | -0.80(-3.75%) |
Sep 22, 2022 | 21.66 | 21.75 | 21.28 | 21.33 | 833,516 | -0.05(-0.23%) |
Sep 21, 2022 | 21.67 | 21.72 | 21.21 | 21.38 | 795,523 | -0.08(-0.37%) |
Sep 20, 2022 | 21.41 | 21.52 | 21.24 | 21.46 | 838,590 | -0.05(-0.23%) |
Sep 19, 2022 | 20.96 | 21.51 | 20.93 | 21.51 | 985,800 | +0.13(+0.61%) |
Sep 16, 2022 | 21.46 | 21.53 | 21.29 | 21.38 | 733,203 | -0.04(-0.19%) |
Sep 15, 2022 | 21.66 | 21.69 | 21.31 | 21.42 | 1,265,830 | -0.74(-3.34%) |
Sep 14, 2022 | 22.10 | 22.30 | 22.03 | 22.16 | 768,549 | +0.10(+0.45%) |
Sep 13, 2022 | 22.09 | 22.25 | 21.74 | 22.06 | 1,309,330 | -0.15(-0.68%) |
Sep 12, 2022 | 22.14 | 22.35 | 22.08 | 22.21 | 1,049,983 | +0.34(+1.55%) |
Sep 09, 2022 | 21.63 | 21.95 | 21.62 | 21.87 | 601,180 | +0.61(+2.87%) |
Sep 08, 2022 | 21.32 | 21.42 | 21.09 | 21.26 | 708,138 | +0.12(+0.57%) |
Sep 07, 2022 | 21.35 | 21.60 | 21.11 | 21.14 | 4,155,261 | -0.58(-2.67%) |
Sep 06, 2022 | 21.95 | 21.98 | 21.69 | 21.72 | 1,100,455 | -0.17(-0.78%) |
Sep 02, 2022 | 22.09 | 22.14 | 21.84 | 21.89 | 819,528 | +0.16(+0.74%) |
Sep 01, 2022 | 21.91 | 22.09 | 21.70 | 21.73 | 2,306,198 | -0.52(-2.34%) |
Aug 31, 2022 | 22.38 | 22.62 | 22.25 | 22.25 | 1,916,925 | -0.51(-2.24%) |
Aug 30, 2022 | 23.04 | 23.06 | 22.52 | 22.76 | 1,885,522 | -0.73(-3.11%) |
Aug 29, 2022 | 23.15 | 23.54 | 23.08 | 23.49 | 2,120,989 | +0.42(+1.82%) |
Aug 26, 2022 | 22.99 | 23.17 | 22.83 | 23.07 | 1,856,700 | +0.05(+0.22%) |
Aug 25, 2022 | 23.37 | 23.40 | 22.90 | 23.02 | 712,508 | -0.27(-1.16%) |
Aug 24, 2022 | 23.13 | 23.29 | 22.93 | 23.29 | 911,472 | +0.26(+1.13%) |
Aug 23, 2022 | 22.84 | 23.17 | 22.84 | 23.03 | 1,130,303 | +0.42(+1.86%) |
Aug 22, 2022 | 22.31 | 22.63 | 22.00 | 22.61 | 1,128,173 | +0.23(+1.03%) |
Aug 19, 2022 | 22.34 | 22.62 | 22.23 | 22.38 | 940,931 | +0.02(+0.09%) |
Aug 18, 2022 | 22.26 | 22.48 | 22.16 | 22.36 | 3,032,421 | +0.34(+1.54%) |
Aug 17, 2022 | 21.99 | 22.17 | 21.81 | 22.02 | 1,186,457 | +0.16(+0.73%) |
Aug 16, 2022 | 22.12 | 22.33 | 21.79 | 21.86 | 937,088 | -0.26(-1.18%) |
Aug 15, 2022 | 21.77 | 22.21 | 21.73 | 22.12 | 1,194,332 | -0.45(-1.99%) |
Aug 12, 2022 | 22.52 | 22.64 | 22.35 | 22.57 | 1,438,907 | -0.09(-0.40%) |
Aug 11, 2022 | 22.53 | 22.81 | 22.39 | 22.66 | 925,629 | +0.44(+1.98%) |
Aug 10, 2022 | 21.93 | 22.33 | 21.64 | 22.22 | 1,539,406 | +0.33(+1.51%) |
Aug 09, 2022 | 21.97 | 22.09 | 21.75 | 21.89 | 1,117,274 | +0.20(+0.92%) |
Aug 08, 2022 | 21.43 | 21.74 | 21.41 | 21.69 | 3,016,928 | +0.22(+1.02%) |
Aug 05, 2022 | 21.28 | 21.85 | 21.25 | 21.47 | 1,522,635 | -0.09(-0.42%) |
Aug 04, 2022 | 21.62 | 21.78 | 21.42 | 21.56 | 1,822,488 | -0.29(-1.33%) |
Aug 03, 2022 | 22.22 | 22.31 | 21.68 | 21.85 | 980,186 | -0.20(-0.91%) |
Aug 02, 2022 | 22.23 | 22.44 | 22.03 | 22.05 | 1,435,995 | -0.20(-0.90%) |
Aug 01, 2022 | 22.22 | 22.36 | 22.02 | 22.25 | 1,394,266 | -0.68(-2.97%) |
Jul 29, 2022 | 23.06 | 23.42 | 22.89 | 22.93 | 1,531,705 | +0.14(+0.61%) |
Jul 28, 2022 | 23.00 | 23.04 | 22.64 | 22.79 | 801,831 | -0.07(-0.31%) |
Jul 27, 2022 | 22.58 | 22.91 | 22.38 | 22.86 | 1,029,536 | +0.53(+2.37%) |
Jul 26, 2022 | 22.74 | 22.78 | 22.28 | 22.33 | 848,919 | +0.02(+0.09%) |
Jul 25, 2022 | 22.19 | 22.36 | 22.04 | 22.31 | 927,178 | +0.39(+1.78%) |
Jul 22, 2022 | 22.09 | 22.36 | 21.89 | 21.92 | 506,575 | -0.25(-1.13%) |
Jul 21, 2022 | 21.99 | 22.26 | 21.94 | 22.17 | 1,069,941 | -0.43(-1.90%) |
Jul 20, 2022 | 22.50 | 22.67 | 22.36 | 22.60 | 897,559 | +0.00(+0.00%) |
Jul 19, 2022 | 22.19 | 22.63 | 22.17 | 22.60 | 4,419,527 | +0.12(+0.53%) |
Jul 18, 2022 | 22.52 | 22.68 | 22.44 | 22.48 | 1,067,152 | +0.59(+2.70%) |
Jul 15, 2022 | 21.84 | 22.00 | 21.63 | 21.89 | 1,148,546 | +0.27(+1.25%) |
Jul 14, 2022 | 21.31 | 21.67 | 20.98 | 21.62 | 1,427,631 | -0.11(-0.51%) |
Jul 13, 2022 | 21.68 | 22.06 | 21.58 | 21.73 | 1,269,087 | +0.15(+0.70%) |
Jul 12, 2022 | 22.15 | 22.25 | 21.56 | 21.58 | 2,953,757 | -1.18(-5.18%) |
Jul 11, 2022 | 22.81 | 22.89 | 22.53 | 22.76 | 963,021 | -0.01(-0.04%) |
Jul 08, 2022 | 22.64 | 22.85 | 22.38 | 22.77 | 869,408 | +0.37(+1.65%) |
Jul 07, 2022 | 22.26 | 22.67 | 22.25 | 22.40 | 3,230,558 | +0.86(+3.99%) |
Jul 06, 2022 | 21.71 | 21.85 | 21.25 | 21.54 | 3,126,369 | -0.31(-1.42%) |
Jul 05, 2022 | 22.76 | 22.78 | 21.68 | 21.85 | 5,411,160 | -1.53(-6.54%) |
Jul 01, 2022 | 23.50 | 23.55 | 23.18 | 23.38 | 3,760,178 | +0.28(+1.21%) |
Jun 30, 2022 | 23.60 | 23.64 | 23.05 | 23.10 | 2,938,763 | -0.69(-2.90%) |
Jun 29, 2022 | 24.45 | 24.55 | 23.79 | 23.79 | 1,472,788 | -0.44(-1.82%) |
Jun 28, 2022 | 24.04 | 24.27 | 23.96 | 24.23 | 1,152,288 | +0.29(+1.21%) |
Jun 27, 2022 | 23.83 | 24.09 | 23.57 | 23.94 | 2,017,427 | +0.11(+0.46%) |
Jun 24, 2022 | 23.63 | 23.99 | 23.50 | 23.83 | 1,154,363 | +0.36(+1.53%) |
Jun 23, 2022 | 24.06 | 24.12 | 23.43 | 23.47 | 1,941,376 | -0.54(-2.25%) |
Jun 22, 2022 | 23.61 | 24.26 | 23.54 | 24.01 | 1,849,587 | -0.47(-1.92%) |
Jun 21, 2022 | 24.69 | 24.90 | 24.45 | 24.48 | 1,473,223 | -0.02(-0.08%) |
Jun 17, 2022 | 25.16 | 25.22 | 24.26 | 24.50 | 2,101,094 | -0.91(-3.58%) |
Jun 16, 2022 | 25.15 | 25.53 | 24.94 | 25.41 | 1,944,366 | +0.16(+0.63%) |
Jun 15, 2022 | 25.31 | 25.55 | 25.08 | 25.25 | 1,690,797 | -0.05(-0.20%) |
Jun 14, 2022 | 25.82 | 25.90 | 25.07 | 25.30 | 3,238,989 | -0.47(-1.82%) |
Jun 13, 2022 | 25.83 | 26.04 | 25.32 | 25.77 | 3,239,231 | -0.23(-0.88%) |
Jun 10, 2022 | 26.13 | 26.16 | 25.74 | 26.00 | 2,071,515 | -0.28(-1.07%) |
Jun 09, 2022 | 26.10 | 26.37 | 26.05 | 26.28 | 1,753,221 | -0.06(-0.23%) |
Jun 08, 2022 | 26.15 | 26.49 | 26.08 | 26.34 | 2,601,327 | +0.21(+0.80%) |
Jun 07, 2022 | 25.86 | 26.14 | 25.74 | 26.13 | 1,312,483 | +0.19(+0.73%) |
Jun 06, 2022 | 26.00 | 26.07 | 25.85 | 25.94 | 985,882 | +0.02(+0.08%) |
Jun 03, 2022 | 25.58 | 25.96 | 25.50 | 25.92 | 1,057,263 | +0.24(+0.93%) |
Jun 02, 2022 | 25.41 | 25.69 | 25.18 | 25.68 | 2,134,449 | +0.49(+1.95%) |
Jun 01, 2022 | 25.41 | 25.52 | 25.18 | 25.19 | 3,184,309 | +0.15(+0.60%) |
May 31, 2022 | 25.79 | 25.81 | 24.90 | 25.04 | 2,993,829 | -0.21(-0.83%) |
May 27, 2022 | 24.94 | 25.27 | 24.90 | 25.25 | 1,512,732 | +0.26(+1.04%) |
May 26, 2022 | 24.67 | 25.16 | 24.67 | 24.99 | 2,500,327 | +0.36(+1.46%) |
May 25, 2022 | 24.55 | 24.63 | 24.39 | 24.63 | 934,877 | +0.14(+0.57%) |
May 24, 2022 | 24.49 | 24.61 | 24.33 | 24.49 | 1,093,515 | -0.09(-0.37%) |
May 23, 2022 | 24.38 | 24.63 | 24.28 | 24.58 | 1,009,005 | +0.16(+0.66%) |
May 20, 2022 | 24.36 | 24.49 | 24.16 | 24.42 | 1,068,347 | +0.12(+0.49%) |
May 19, 2022 | 23.73 | 24.41 | 23.70 | 24.30 | 2,520,673 | +0.37(+1.55%) |
May 18, 2022 | 24.57 | 24.57 | 23.84 | 23.93 | 1,867,189 | -0.53(-2.17%) |
May 17, 2022 | 24.78 | 24.91 | 24.42 | 24.46 | 1,383,617 | -0.29(-1.17%) |
May 16, 2022 | 24.28 | 24.79 | 24.26 | 24.75 | 1,701,078 | +0.58(+2.40%) |
May 13, 2022 | 24.00 | 24.19 | 23.82 | 24.17 | 1,038,983 | +0.44(+1.85%) |
May 12, 2022 | 23.49 | 23.77 | 23.37 | 23.73 | 1,679,663 | +0.15(+0.64%) |
May 11, 2022 | 23.50 | 23.73 | 23.48 | 23.58 | 1,161,844 | +0.73(+3.19%) |
May 10, 2022 | 23.20 | 23.31 | 22.76 | 22.85 | 2,533,205 | -0.12(-0.52%) |
May 09, 2022 | 23.80 | 23.82 | 22.93 | 22.97 | 5,486,960 | -1.40(-5.74%) |
May 06, 2022 | 24.39 | 24.52 | 24.09 | 24.37 | 4,399,972 | +0.04(+0.16%) |
May 05, 2022 | 24.68 | 24.70 | 24.09 | 24.33 | 2,397,253 | -0.10(-0.41%) |
May 04, 2022 | 24.22 | 24.47 | 23.99 | 24.43 | 2,434,075 | +0.87(+3.69%) |
May 03, 2022 | 23.80 | 24.00 | 23.48 | 23.56 | 1,928,742 | -0.50(-2.08%) |
May 02, 2022 | 23.39 | 24.06 | 23.21 | 24.06 | 2,385,325 | +0.38(+1.60%) |
Apr 29, 2022 | 24.06 | 24.21 | 23.65 | 23.68 | 2,407,591 | -0.21(-0.88%) |
Apr 28, 2022 | 23.59 | 23.93 | 23.44 | 23.89 | 2,176,033 | +0.29(+1.23%) |
Apr 27, 2022 | 23.25 | 23.68 | 23.21 | 23.60 | 1,575,216 | +0.17(+0.73%) |
Apr 26, 2022 | 23.23 | 23.55 | 22.97 | 23.43 | 2,132,529 | +0.35(+1.52%) |
Apr 25, 2022 | 22.59 | 23.12 | 22.46 | 23.08 | 4,673,351 | -0.27(-1.16%) |
Apr 22, 2022 | 23.57 | 23.66 | 23.34 | 23.35 | 2,470,251 | -0.41(-1.73%) |
Apr 21, 2022 | 23.84 | 23.97 | 23.57 | 23.76 | 2,196,657 | +0.04(+0.17%) |
Apr 20, 2022 | 23.72 | 23.78 | 23.32 | 23.72 | 1,485,267 | +0.08(+0.34%) |
Apr 19, 2022 | 23.86 | 23.87 | 23.51 | 23.64 | 1,851,883 | -0.81(-3.31%) |
Apr 18, 2022 | 24.39 | 24.75 | 24.34 | 24.45 | 2,037,901 | +0.39(+1.62%) |
Apr 14, 2022 | 23.61 | 24.20 | 23.53 | 24.06 | 1,717,567 | +0.30(+1.26%) |
Apr 13, 2022 | 23.35 | 23.76 | 23.12 | 23.76 | 2,966,685 | +0.65(+2.81%) |
Apr 12, 2022 | 22.81 | 23.21 | 22.81 | 23.11 | 1,998,111 | +0.85(+3.82%) |
Apr 11, 2022 | 22.26 | 22.41 | 22.12 | 22.26 | 3,194,742 | -0.36(-1.59%) |
Apr 08, 2022 | 22.33 | 22.68 | 22.26 | 22.62 | 1,630,142 | +0.26(+1.16%) |
Apr 07, 2022 | 22.39 | 22.51 | 21.96 | 22.36 | 1,867,208 | -0.06(-0.27%) |
Apr 06, 2022 | 23.07 | 23.16 | 22.23 | 22.42 | 3,265,102 | -0.35(-1.54%) |
Apr 05, 2022 | 23.29 | 23.41 | 22.73 | 22.77 | 2,948,184 | -0.37(-1.60%) |
Apr 04, 2022 | 23.09 | 23.22 | 22.85 | 23.14 | 3,271,322 | +0.53(+2.34%) |