Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.70 | 23.90 | 23.30 | 23.30 | 6,952 | -0.56(-2.34%) |
May 30, 2023 | 23.84 | 23.90 | 23.70 | 23.86 | 4,838 | -0.04(-0.17%) |
May 26, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 302 | -0.05(-0.21%) |
May 25, 2023 | 23.91 | 24.00 | 23.55 | 23.95 | 4,872 | +0.02(+0.08%) |
May 24, 2023 | 23.25 | 23.93 | 23.25 | 23.93 | 2,707 | +0.49(+2.09%) |
May 23, 2023 | 23.33 | 23.63 | 23.25 | 23.44 | 16,895 | +0.15(+0.64%) |
May 22, 2023 | 23.31 | 23.50 | 23.29 | 23.29 | 1,694 | -0.02(-0.09%) |
May 19, 2023 | 23.75 | 23.96 | 23.25 | 23.31 | 26,019 | -0.69(-2.88%) |
May 18, 2023 | 23.65 | 24.00 | 23.59 | 24.00 | 3,998 | +0.25(+1.03%) |
May 17, 2023 | 23.55 | 24.00 | 23.51 | 23.75 | 12,060 | +0.61(+2.61%) |
May 16, 2023 | 23.25 | 23.50 | 22.85 | 23.15 | 16,579 | -0.15(-0.64%) |
May 15, 2023 | 23.29 | 23.60 | 22.75 | 23.30 | 24,962 | -0.01(-0.04%) |
May 12, 2023 | 23.52 | 23.77 | 23.04 | 23.31 | 17,948 | -0.28(-1.19%) |
May 11, 2023 | 23.60 | 23.79 | 23.50 | 23.59 | 4,675 | +0.02(+0.08%) |
May 10, 2023 | 23.80 | 23.85 | 23.52 | 23.57 | 6,274 | -0.22(-0.92%) |
May 09, 2023 | 23.80 | 23.84 | 23.60 | 23.79 | 2,211 | +0.19(+0.81%) |
May 08, 2023 | 23.72 | 23.75 | 23.60 | 23.60 | 2,053 | -0.15(-0.63%) |
May 05, 2023 | 23.60 | 23.87 | 23.60 | 23.75 | 2,044 | +0.19(+0.81%) |
May 04, 2023 | 23.60 | 23.84 | 23.24 | 23.56 | 9,847 | -0.09(-0.38%) |
May 03, 2023 | 23.75 | 23.88 | 23.58 | 23.65 | 3,013 | -0.11(-0.46%) |
May 02, 2023 | 23.50 | 23.94 | 23.07 | 23.76 | 11,532 | +0.26(+1.11%) |
May 01, 2023 | 23.60 | 23.70 | 23.50 | 23.50 | 5,397 | -0.10(-0.42%) |
Apr 28, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 161 | -0.01(-0.04%) |
Apr 27, 2023 | 23.95 | 23.95 | 23.50 | 23.61 | 1,300 | +0.09(+0.38%) |
Apr 26, 2023 | 23.68 | 23.91 | 23.50 | 23.52 | 2,372 | -0.19(-0.80%) |
Apr 25, 2023 | 23.75 | 23.75 | 23.50 | 23.71 | 3,953 | +0.00(+0.00%) |
Apr 24, 2023 | 23.65 | 23.87 | 23.50 | 23.71 | 4,658 | +0.12(+0.51%) |
Apr 21, 2023 | 23.64 | 23.89 | 23.50 | 23.59 | 4,235 | -0.08(-0.34%) |
Apr 20, 2023 | 23.91 | 23.96 | 23.57 | 23.67 | 3,333 | -0.14(-0.59%) |
Apr 19, 2023 | 23.78 | 23.91 | 23.50 | 23.81 | 1,914 | +0.11(+0.46%) |
Apr 18, 2023 | 23.87 | 23.87 | 23.30 | 23.70 | 7,279 | +0.16(+0.68%) |
Apr 17, 2023 | 23.27 | 23.90 | 23.03 | 23.54 | 2,031 | +0.52(+2.26%) |
Apr 14, 2023 | 23.13 | 23.30 | 23.01 | 23.02 | 1,515 | -0.13(-0.56%) |
Apr 13, 2023 | 23.04 | 23.18 | 23.00 | 23.15 | 7,208 | +0.12(+0.52%) |
Apr 12, 2023 | 23.22 | 23.27 | 23.01 | 23.03 | 2,501 | -0.03(-0.13%) |
Apr 11, 2023 | 23.30 | 23.53 | 23.00 | 23.06 | 25,002 | -0.19(-0.82%) |
Apr 10, 2023 | 23.14 | 23.68 | 22.81 | 23.25 | 10,208 | +0.03(+0.13%) |
Apr 06, 2023 | 23.30 | 23.60 | 23.00 | 23.22 | 4,857 | +0.29(+1.26%) |
Apr 05, 2023 | 23.03 | 23.31 | 22.77 | 22.93 | 13,356 | -0.08(-0.35%) |
Apr 04, 2023 | 23.26 | 23.36 | 22.50 | 23.01 | 24,701 | -0.24(-1.03%) |
Apr 03, 2023 | 23.25 | 23.59 | 23.00 | 23.25 | 16,970 | -0.06(-0.26%) |
Mar 31, 2023 | 23.70 | 23.70 | 22.40 | 23.31 | 45,724 | -0.70(-2.92%) |
Mar 30, 2023 | 24.05 | 24.15 | 24.00 | 24.01 | 9,511 | -0.21(-0.87%) |
Mar 29, 2023 | 24.10 | 24.22 | 24.01 | 24.22 | 961 | -0.03(-0.12%) |
Mar 28, 2023 | 24.23 | 24.25 | 24.19 | 24.25 | 2,085 | -0.03(-0.12%) |
Mar 27, 2023 | 24.09 | 24.40 | 24.03 | 24.28 | 5,216 | +0.27(+1.12%) |
Mar 24, 2023 | 24.03 | 24.25 | 24.00 | 24.01 | 1,698 | -0.11(-0.48%) |
Mar 23, 2023 | 24.04 | 24.19 | 24.00 | 24.12 | 2,203 | -0.12(-0.51%) |
Mar 22, 2023 | 24.05 | 24.45 | 24.00 | 24.25 | 5,066 | +0.01(+0.03%) |
Mar 21, 2023 | 24.25 | 24.25 | 24.00 | 24.24 | 4,602 | +0.02(+0.08%) |
Mar 20, 2023 | 24.07 | 24.40 | 23.69 | 24.22 | 23,201 | -0.21(-0.86%) |
Mar 17, 2023 | 24.60 | 24.71 | 23.81 | 24.43 | 15,948 | -0.07(-0.29%) |
Mar 16, 2023 | 24.64 | 24.78 | 24.44 | 24.50 | 38,098 | -0.28(-1.13%) |
Mar 15, 2023 | 24.51 | 24.90 | 24.50 | 24.78 | 2,340 | +0.02(+0.08%) |
Mar 14, 2023 | 24.91 | 25.10 | 24.55 | 24.76 | 8,789 | -0.29(-1.16%) |
Mar 13, 2023 | 25.20 | 25.20 | 24.90 | 25.05 | 10,604 | -0.10(-0.40%) |
Mar 10, 2023 | 24.99 | 25.18 | 24.95 | 25.15 | 4,106 | +0.03(+0.12%) |
Mar 09, 2023 | 25.17 | 25.17 | 24.90 | 25.12 | 7,241 | -0.01(-0.04%) |
Mar 08, 2023 | 25.00 | 25.15 | 24.90 | 25.13 | 4,486 | -0.05(-0.20%) |
Mar 07, 2023 | 24.91 | 25.20 | 24.90 | 25.18 | 7,144 | +0.01(+0.04%) |
Mar 06, 2023 | 25.05 | 25.19 | 25.01 | 25.17 | 2,700 | +0.04(+0.16%) |
Mar 03, 2023 | 25.13 | 25.13 | 25.13 | 25.13 | 183 | -0.07(-0.28%) |
Mar 02, 2023 | 24.99 | 25.20 | 24.99 | 25.20 | 4,247 | +0.03(+0.12%) |
Mar 01, 2023 | 25.20 | 25.20 | 24.92 | 25.17 | 4,203 | -0.03(-0.12%) |
Feb 28, 2023 | 25.14 | 25.25 | 25.01 | 25.20 | 6,890 | +0.21(+0.85%) |
Feb 27, 2023 | 24.94 | 25.15 | 24.90 | 24.99 | 14,300 | +0.04(+0.15%) |
Feb 24, 2023 | 25.20 | 25.20 | 24.00 | 24.95 | 42,455 | -0.35(-1.38%) |
Feb 23, 2023 | 25.21 | 25.33 | 25.20 | 25.30 | 8,975 | -0.08(-0.32%) |
Feb 22, 2023 | 25.30 | 25.38 | 25.20 | 25.38 | 2,915 | -0.09(-0.35%) |
Feb 21, 2023 | 25.34 | 25.49 | 25.29 | 25.47 | 11,503 | +0.14(+0.55%) |
Feb 17, 2023 | 25.47 | 25.47 | 25.30 | 25.33 | 3,765 | -0.06(-0.24%) |
Feb 16, 2023 | 25.26 | 25.39 | 25.21 | 25.39 | 968 | +0.03(+0.12%) |
Feb 15, 2023 | 25.31 | 25.39 | 25.23 | 25.36 | 3,600 | -0.04(-0.16%) |
Feb 14, 2023 | 25.29 | 25.40 | 25.25 | 25.40 | 3,940 | +0.00(+0.00%) |
Feb 13, 2023 | 25.30 | 25.40 | 25.29 | 25.40 | 1,488 | +0.00(+0.00%) |
Feb 10, 2023 | 25.38 | 25.40 | 25.23 | 25.40 | 2,147 | +0.00(+0.00%) |
Feb 09, 2023 | 25.33 | 25.40 | 25.33 | 25.40 | 650 | +0.00(+0.00%) |
Feb 08, 2023 | 25.40 | 25.40 | 25.30 | 25.40 | 1,503 | +0.00(+0.00%) |
Feb 07, 2023 | 25.39 | 25.40 | 25.22 | 25.40 | 3,603 | +0.00(+0.00%) |
Feb 06, 2023 | 25.33 | 25.40 | 25.25 | 25.40 | 4,919 | +0.02(+0.08%) |
Feb 03, 2023 | 25.25 | 25.38 | 25.25 | 25.38 | 2,122 | +0.00(+0.00%) |
Feb 02, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 252 | +0.13(+0.51%) |
Feb 01, 2023 | 25.06 | 25.25 | 25.06 | 25.25 | 837 | -0.02(-0.08%) |
Jan 31, 2023 | 25.39 | 25.39 | 25.15 | 25.27 | 544 | +0.04(+0.16%) |
Jan 30, 2023 | 25.06 | 25.23 | 25.06 | 25.23 | 765 | -0.02(-0.08%) |
Jan 27, 2023 | 25.02 | 25.25 | 25.02 | 25.25 | 1,100 | +0.03(+0.12%) |
Jan 26, 2023 | 25.22 | 25.22 | 25.22 | 25.22 | 201 | +0.07(+0.28%) |
Jan 25, 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 993 | +0.00(+0.00%) |
Jan 24, 2023 | 25.05 | 25.15 | 25.04 | 25.15 | 5,539 | +0.10(+0.40%) |
Jan 23, 2023 | 25.12 | 25.12 | 25.04 | 25.05 | 1,287 | -0.08(-0.32%) |
Jan 20, 2023 | 25.10 | 25.13 | 25.10 | 25.13 | 306 | +0.15(+0.60%) |
Jan 19, 2023 | 25.02 | 25.13 | 24.98 | 24.98 | 1,483 | -0.22(-0.87%) |
Jan 18, 2023 | 25.12 | 25.20 | 25.12 | 25.20 | 312 | +0.07(+0.28%) |
Jan 17, 2023 | 25.00 | 25.13 | 24.98 | 25.13 | 6,923 | -0.12(-0.48%) |
Jan 13, 2023 | 25.18 | 25.25 | 25.17 | 25.25 | 1,836 | +0.00(+0.00%) |
Jan 12, 2023 | 25.09 | 25.39 | 25.09 | 25.25 | 2,344 | +0.14(+0.56%) |
Jan 11, 2023 | 25.05 | 25.40 | 25.00 | 25.11 | 8,438 | +0.21(+0.84%) |
Jan 10, 2023 | 25.14 | 25.14 | 24.90 | 24.90 | 16,682 | -0.12(-0.48%) |
Jan 09, 2023 | 25.50 | 25.50 | 24.90 | 25.02 | 8,309 | -0.13(-0.52%) |
Jan 06, 2023 | 25.12 | 25.25 | 25.12 | 25.15 | 837 | +0.05(+0.20%) |
Jan 05, 2023 | 25.15 | 25.24 | 25.10 | 25.10 | 1,596 | -0.15(-0.59%) |
Jan 04, 2023 | 25.11 | 25.25 | 25.11 | 25.25 | 487 | +0.25(+1.00%) |
Jan 03, 2023 | 25.10 | 25.35 | 24.59 | 25.00 | 14,361 | -0.25(-0.99%) |
Dec 30, 2022 | 25.29 | 25.29 | 25.10 | 25.25 | 2,426 | -0.05(-0.20%) |
Dec 29, 2022 | 25.30 | 25.30 | 25.30 | 25.30 | 302 | -0.16(-0.63%) |
Dec 28, 2022 | 25.42 | 25.46 | 25.13 | 25.46 | 1,005 | -0.01(-0.03%) |
Dec 27, 2022 | 25.47 | 25.47 | 25.10 | 25.47 | 1,467 | -0.03(-0.12%) |
Dec 23, 2022 | 25.15 | 25.50 | 25.15 | 25.50 | 715 | +0.08(+0.31%) |
Dec 22, 2022 | 25.32 | 25.43 | 25.10 | 25.42 | 3,593 | -0.04(-0.16%) |
Dec 21, 2022 | 25.46 | 25.46 | 25.46 | 25.46 | 110 | +0.05(+0.20%) |
Dec 20, 2022 | 25.37 | 25.44 | 25.10 | 25.41 | 6,869 | -0.03(-0.12%) |
Dec 19, 2022 | 25.30 | 25.44 | 25.15 | 25.44 | 900 | +0.07(+0.26%) |
Dec 16, 2022 | 25.10 | 25.38 | 25.10 | 25.38 | 1,909 | +0.07(+0.30%) |
Dec 15, 2022 | 25.10 | 25.35 | 25.10 | 25.30 | 1,874 | -0.34(-1.31%) |
Dec 13, 2022 | 25.64 | 1 | -0.11(-0.45%) | |||
Dec 08, 2022 | 25.75 | 1 | +0.00(+0.00%) | |||
Dec 07, 2022 | 25.50 | 25.75 | 25.50 | 25.75 | 12,611 | +0.25(+0.98%) |
Dec 06, 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 1,000 | +0.10(+0.39%) |
Dec 05, 2022 | 25.40 | 25.50 | 25.35 | 25.40 | 5,726 | +0.05(+0.20%) |
Dec 02, 2022 | 25.50 | 25.50 | 25.35 | 25.35 | 716 | -0.15(-0.59%) |
Dec 01, 2022 | 25.31 | 25.50 | 25.30 | 25.50 | 1,143 | +0.05(+0.20%) |
Nov 30, 2022 | 25.40 | 25.46 | 25.38 | 25.45 | 3,729 | -0.02(-0.09%) |
Nov 29, 2022 | 25.40 | 25.62 | 25.20 | 25.47 | 3,853 | +0.09(+0.36%) |
Nov 28, 2022 | 25.35 | 25.56 | 25.30 | 25.38 | 6,024 | -0.05(-0.22%) |
Nov 23, 2022 | 25.43 | 0 | +0.11(+0.41%) | |||
Nov 22, 2022 | 25.27 | 25.45 | 25.25 | 25.33 | 8,139 | -0.15(-0.59%) |
Nov 21, 2022 | 25.20 | 25.48 | 25.20 | 25.48 | 3,677 | +0.08(+0.31%) |
Nov 18, 2022 | 25.75 | 25.75 | 25.40 | 25.40 | 911 | -0.36(-1.40%) |
Nov 17, 2022 | 25.76 | 25.76 | 25.76 | 25.76 | 304 | +0.01(+0.04%) |
Nov 16, 2022 | 25.73 | 25.78 | 25.73 | 25.75 | 1,797 | +0.25(+0.98%) |
Nov 15, 2022 | 25.21 | 25.53 | 25.21 | 25.50 | 3,942 | +0.37(+1.47%) |
Nov 14, 2022 | 25.27 | 25.39 | 25.13 | 25.13 | 1,582 | -0.14(-0.55%) |
Nov 11, 2022 | 25.04 | 25.27 | 24.99 | 25.27 | 1,896 | +0.27(+1.08%) |
Nov 10, 2022 | 25.29 | 25.29 | 25.00 | 25.00 | 1,497 | -0.01(-0.04%) |
Nov 09, 2022 | 25.16 | 25.35 | 25.00 | 25.01 | 1,751 | -0.24(-0.95%) |
Nov 08, 2022 | 25.27 | 25.27 | 25.00 | 25.25 | 2,558 | +0.10(+0.40%) |
Nov 07, 2022 | 25.00 | 25.21 | 25.00 | 25.15 | 1,732 | +0.13(+0.52%) |
Nov 04, 2022 | 25.04 | 25.26 | 24.95 | 25.02 | 6,325 | +0.02(+0.08%) |
Nov 03, 2022 | 24.90 | 25.00 | 24.90 | 25.00 | 1,582 | -0.01(-0.04%) |
Nov 02, 2022 | 25.03 | 25.20 | 25.01 | 25.01 | 3,860 | -0.14(-0.56%) |
Nov 01, 2022 | 25.15 | 25.15 | 24.99 | 25.15 | 1,132 | +0.00(+0.00%) |
Oct 31, 2022 | 25.02 | 25.17 | 25.02 | 25.15 | 1,118 | -0.05(-0.20%) |
Oct 28, 2022 | 25.00 | 25.20 | 24.95 | 25.20 | 5,876 | +0.16(+0.64%) |
Oct 27, 2022 | 25.30 | 25.39 | 25.04 | 25.04 | 2,155 | -0.11(-0.44%) |
Oct 26, 2022 | 25.16 | 25.16 | 25.15 | 25.15 | 600 | +0.00(+0.00%) |
Oct 25, 2022 | 25.18 | 25.18 | 25.14 | 25.15 | 622 | -0.03(-0.12%) |
Oct 24, 2022 | 25.25 | 25.30 | 25.12 | 25.18 | 2,422 | +0.03(+0.12%) |
Oct 21, 2022 | 25.01 | 25.15 | 24.75 | 25.15 | 10,464 | +0.12(+0.48%) |
Oct 20, 2022 | 25.15 | 25.24 | 25.02 | 25.03 | 1,612 | +0.05(+0.20%) |
Oct 19, 2022 | 24.83 | 25.29 | 24.83 | 24.98 | 3,253 | +0.08(+0.32%) |
Oct 18, 2022 | 25.00 | 25.16 | 24.85 | 24.90 | 2,220 | +0.00(+0.00%) |
Oct 17, 2022 | 24.95 | 24.95 | 24.75 | 24.90 | 3,822 | +0.18(+0.73%) |
Oct 14, 2022 | 24.74 | 24.94 | 24.70 | 24.72 | 2,964 | -0.11(-0.44%) |
Oct 13, 2022 | 24.85 | 24.95 | 24.50 | 24.83 | 11,411 | -0.02(-0.08%) |
Oct 12, 2022 | 24.87 | 24.95 | 24.84 | 24.85 | 3,512 | +0.00(+0.00%) |
Oct 11, 2022 | 24.88 | 24.90 | 24.85 | 24.85 | 6,160 | +0.12(+0.49%) |
Oct 10, 2022 | 24.94 | 24.95 | 24.73 | 24.73 | 8,398 | -0.17(-0.68%) |
Oct 07, 2022 | 24.95 | 24.95 | 24.85 | 24.90 | 4,817 | -0.08(-0.32%) |
Oct 06, 2022 | 24.99 | 24.99 | 24.85 | 24.98 | 4,076 | +0.06(+0.24%) |
Oct 05, 2022 | 24.92 | 25.05 | 24.92 | 24.92 | 4,525 | +0.02(+0.08%) |
Oct 04, 2022 | 25.03 | 25.05 | 24.90 | 24.90 | 5,645 | -0.00(-0.02%) |
Oct 03, 2022 | 24.95 | 24.95 | 24.85 | 24.90 | 4,204 | -0.05(-0.18%) |
Sep 30, 2022 | 24.95 | 25.05 | 24.90 | 24.95 | 7,585 | -0.04(-0.16%) |
Sep 29, 2022 | 24.86 | 24.99 | 24.85 | 24.99 | 2,171 | -0.01(-0.04%) |
Sep 28, 2022 | 24.95 | 25.00 | 24.85 | 25.00 | 7,729 | +0.10(+0.40%) |
Sep 27, 2022 | 24.85 | 25.05 | 24.85 | 24.90 | 2,990 | -0.10(-0.40%) |
Sep 26, 2022 | 24.85 | 25.00 | 24.75 | 25.00 | 17,624 | +0.00(+0.00%) |
Sep 23, 2022 | 24.85 | 25.00 | 24.85 | 25.00 | 9,623 | +0.00(+0.00%) |
Sep 22, 2022 | 24.86 | 25.00 | 24.85 | 25.00 | 10,118 | +0.00(+0.00%) |
Sep 21, 2022 | 25.00 | 25.00 | 24.85 | 25.00 | 8,502 | +0.00(+0.00%) |
Sep 20, 2022 | 24.90 | 25.00 | 24.85 | 25.00 | 2,118 | +0.05(+0.20%) |
Sep 19, 2022 | 25.05 | 25.05 | 24.85 | 24.95 | 1,543 | -0.10(-0.40%) |
Sep 16, 2022 | 24.95 | 25.05 | 24.95 | 25.05 | 1,251 | +0.05(+0.20%) |
Sep 15, 2022 | 24.85 | 25.00 | 24.80 | 25.00 | 3,617 | -0.05(-0.20%) |
Sep 14, 2022 | 25.01 | 25.05 | 25.01 | 25.05 | 504 | -0.20(-0.79%) |
Sep 12, 2022 | 25.25 | 1 | -0.05(-0.20%) | |||
Sep 09, 2022 | 25.20 | 25.30 | 25.20 | 25.30 | 4,294 | +0.20(+0.80%) |
Sep 08, 2022 | 25.14 | 25.14 | 25.10 | 25.10 | 937 | -0.09(-0.36%) |
Sep 07, 2022 | 25.01 | 25.20 | 25.01 | 25.19 | 1,611 | -0.01(-0.04%) |
Sep 06, 2022 | 25.20 | 25.20 | 25.20 | 25.20 | 131 | +0.06(+0.24%) |
Sep 02, 2022 | 25.00 | 25.14 | 25.00 | 25.14 | 1,998 | +0.03(+0.12%) |
Sep 01, 2022 | 25.03 | 25.17 | 25.00 | 25.11 | 2,765 | -0.02(-0.08%) |
Aug 31, 2022 | 25.01 | 25.13 | 25.00 | 25.13 | 3,000 | +0.00(+0.00%) |
Aug 30, 2022 | 25.14 | 25.14 | 25.00 | 25.13 | 11,078 | -0.04(-0.16%) |
Aug 29, 2022 | 25.02 | 25.24 | 25.00 | 25.17 | 10,792 | -0.09(-0.36%) |
Aug 26, 2022 | 25.14 | 25.26 | 25.14 | 25.26 | 1,302 | -0.01(-0.04%) |
Aug 25, 2022 | 25.24 | 25.27 | 25.00 | 25.27 | 2,952 | +0.00(+0.00%) |
Aug 24, 2022 | 25.09 | 25.27 | 25.00 | 25.27 | 1,416 | +0.09(+0.36%) |
Aug 23, 2022 | 25.25 | 25.25 | 25.00 | 25.18 | 5,480 | -0.11(-0.43%) |
Aug 22, 2022 | 25.29 | 25.29 | 25.29 | 25.29 | 301 | -0.04(-0.16%) |
Aug 19, 2022 | 25.24 | 25.33 | 25.15 | 25.33 | 3,027 | +0.18(+0.72%) |
Aug 18, 2022 | 25.02 | 25.15 | 24.72 | 25.15 | 7,261 | -0.18(-0.71%) |
Aug 17, 2022 | 25.00 | 25.33 | 25.00 | 25.33 | 1,166 | +0.06(+0.24%) |
Aug 16, 2022 | 25.07 | 25.27 | 24.91 | 25.27 | 3,600 | +0.20(+0.80%) |
Aug 15, 2022 | 24.90 | 25.11 | 24.90 | 25.07 | 1,289 | +0.10(+0.40%) |
Aug 12, 2022 | 24.94 | 25.00 | 24.69 | 24.97 | 9,989 | +0.02(+0.08%) |
Aug 11, 2022 | 24.95 | 25.10 | 24.90 | 24.95 | 5,779 | -0.15(-0.60%) |
Aug 10, 2022 | 24.97 | 25.10 | 24.72 | 25.10 | 13,947 | +0.11(+0.44%) |
Aug 09, 2022 | 24.88 | 24.99 | 24.70 | 24.99 | 9,204 | +0.11(+0.44%) |
Aug 08, 2022 | 24.90 | 24.97 | 24.71 | 24.88 | 2,533 | -0.01(-0.04%) |
Aug 05, 2022 | 24.90 | 24.93 | 24.60 | 24.89 | 10,072 | -0.01(-0.04%) |
Aug 04, 2022 | 25.03 | 25.03 | 24.86 | 24.90 | 5,152 | -0.16(-0.64%) |
Aug 03, 2022 | 25.10 | 25.11 | 24.90 | 25.06 | 7,202 | +0.05(+0.20%) |
Aug 02, 2022 | 24.98 | 25.09 | 24.86 | 25.01 | 15,776 | +0.33(+1.34%) |
Aug 01, 2022 | 24.77 | 24.99 | 24.61 | 24.68 | 4,868 | -0.22(-0.88%) |
Jul 29, 2022 | 24.87 | 24.90 | 24.62 | 24.90 | 2,937 | +0.02(+0.08%) |
Jul 28, 2022 | 24.51 | 24.88 | 24.50 | 24.88 | 993 | +0.38(+1.55%) |
Jul 27, 2022 | 24.36 | 24.54 | 24.36 | 24.50 | 4,405 | +0.00(+0.00%) |
Jul 26, 2022 | 24.12 | 24.50 | 24.12 | 24.50 | 2,672 | +0.45(+1.87%) |
Jul 25, 2022 | 24.24 | 24.28 | 24.02 | 24.05 | 2,389 | -0.25(-1.03%) |
Jul 22, 2022 | 24.17 | 24.30 | 24.14 | 24.30 | 7,401 | +0.00(+0.00%) |
Jul 21, 2022 | 24.27 | 24.30 | 24.14 | 24.30 | 3,940 | +0.06(+0.25%) |
Jul 20, 2022 | 24.30 | 24.30 | 24.19 | 24.24 | 1,482 | -0.05(-0.21%) |
Jul 19, 2022 | 24.09 | 24.29 | 23.96 | 24.29 | 12,091 | +0.21(+0.87%) |
Jul 18, 2022 | 24.10 | 24.10 | 23.95 | 24.08 | 5,459 | +0.01(+0.03%) |
Jul 15, 2022 | 24.05 | 24.10 | 24.00 | 24.07 | 3,531 | +0.07(+0.30%) |
Jul 14, 2022 | 24.15 | 24.15 | 24.00 | 24.00 | 19,436 | -0.15(-0.62%) |
Jul 13, 2022 | 24.17 | 24.20 | 24.15 | 24.15 | 2,149 | +0.00(+0.00%) |
Jul 12, 2022 | 24.05 | 24.15 | 24.05 | 24.15 | 6,611 | +0.14(+0.58%) |
Jul 11, 2022 | 24.00 | 24.02 | 24.00 | 24.01 | 2,650 | -0.08(-0.33%) |
Jul 08, 2022 | 24.09 | 24.09 | 24.07 | 24.09 | 1,438 | -0.08(-0.33%) |
Jul 07, 2022 | 24.18 | 24.18 | 23.75 | 24.17 | 6,205 | +0.00(+0.00%) |
Jul 06, 2022 | 24.03 | 24.18 | 24.00 | 24.17 | 1,865 | -0.02(-0.08%) |
Jul 05, 2022 | 23.95 | 24.19 | 23.95 | 24.19 | 2,126 | +0.22(+0.92%) |
Jul 01, 2022 | 23.97 | 23.97 | 23.79 | 23.97 | 1,163 | +0.00(+0.00%) |
Jun 30, 2022 | 23.82 | 23.99 | 23.75 | 23.97 | 3,586 | +0.01(+0.04%) |
Jun 29, 2022 | 23.81 | 23.96 | 23.81 | 23.96 | 1,900 | -0.03(-0.13%) |
Jun 28, 2022 | 23.99 | 23.99 | 23.99 | 23.99 | 752 | +0.01(+0.04%) |
Jun 27, 2022 | 23.98 | 23.98 | 23.98 | 23.98 | 300 | +0.09(+0.38%) |
Jun 24, 2022 | 23.64 | 23.89 | 23.14 | 23.89 | 6,204 | +0.29(+1.23%) |
Jun 23, 2022 | 23.75 | 23.97 | 23.50 | 23.60 | 12,656 | -0.15(-0.63%) |
Jun 22, 2022 | 23.77 | 24.03 | 23.69 | 23.75 | 15,534 | -0.15(-0.63%) |
Jun 21, 2022 | 24.00 | 24.00 | 23.80 | 23.90 | 2,273 | -0.03(-0.12%) |
Jun 17, 2022 | 23.80 | 23.93 | 23.78 | 23.93 | 1,576 | +0.01(+0.04%) |
Jun 16, 2022 | 23.76 | 23.97 | 23.75 | 23.92 | 13,127 | -0.08(-0.33%) |
Jun 15, 2022 | 24.00 | 24.06 | 23.75 | 24.00 | 16,023 | +0.29(+1.23%) |
Jun 14, 2022 | 23.75 | 24.01 | 23.01 | 23.71 | 30,368 | -0.35(-1.46%) |
Jun 13, 2022 | 24.04 | 24.23 | 24.00 | 24.06 | 5,900 | -0.24(-0.99%) |
Jun 10, 2022 | 24.15 | 24.30 | 24.15 | 24.30 | 1,031 | +0.05(+0.21%) |
Jun 09, 2022 | 24.06 | 24.25 | 24.02 | 24.25 | 1,534 | +0.06(+0.25%) |
Jun 08, 2022 | 24.25 | 24.25 | 24.12 | 24.19 | 4,626 | +0.04(+0.17%) |
Jun 07, 2022 | 24.47 | 24.47 | 24.05 | 24.15 | 8,052 | -0.31(-1.27%) |
Jun 06, 2022 | 24.26 | 24.46 | 24.14 | 24.46 | 3,204 | +0.19(+0.78%) |
Jun 03, 2022 | 24.01 | 24.28 | 24.00 | 24.27 | 8,589 | +0.07(+0.29%) |
Jun 02, 2022 | 24.00 | 24.28 | 24.00 | 24.20 | 10,146 | +0.07(+0.29%) |