Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.48 | 23.48 | 23.43 | 23.45 | 218,842 | +0.03(+0.12%) |
Apr 27, 2023 | 23.35 | 23.45 | 23.31 | 23.42 | 670,899 | +0.09(+0.40%) |
Apr 26, 2023 | 23.34 | 23.37 | 23.29 | 23.33 | 437,483 | +0.01(+0.04%) |
Apr 25, 2023 | 23.38 | 23.40 | 23.23 | 23.32 | 696,208 | -0.07(-0.32%) |
Apr 24, 2023 | 23.42 | 23.44 | 23.37 | 23.39 | 662,204 | -0.01(-0.04%) |
Apr 21, 2023 | 23.40 | 23.43 | 23.38 | 23.40 | 546,050 | +0.01(+0.04%) |
Apr 20, 2023 | 23.38 | 23.40 | 23.37 | 23.39 | 362,691 | +0.01(+0.04%) |
Apr 19, 2023 | 23.39 | 23.40 | 23.35 | 23.38 | 941,742 | -0.01(-0.04%) |
Apr 18, 2023 | 23.37 | 23.40 | 23.35 | 23.39 | 578,339 | +0.04(+0.16%) |
Apr 17, 2023 | 23.36 | 23.38 | 23.33 | 23.35 | 546,708 | -0.01(-0.04%) |
Apr 14, 2023 | 23.33 | 23.36 | 23.32 | 23.36 | 413,290 | +0.07(+0.28%) |
Apr 13, 2023 | 23.32 | 23.35 | 23.30 | 23.30 | 539,842 | +0.00(+0.00%) |
Apr 12, 2023 | 23.34 | 23.35 | 23.29 | 23.30 | 776,159 | -0.04(-0.16%) |
Apr 11, 2023 | 23.26 | 23.35 | 23.22 | 23.34 | 776,719 | +0.10(+0.44%) |
Apr 10, 2023 | 23.23 | 23.25 | 23.19 | 23.23 | 476,481 | +0.00(+0.00%) |
Apr 06, 2023 | 23.26 | 23.26 | 23.20 | 23.23 | 549,804 | -0.01(-0.04%) |
Apr 05, 2023 | 23.26 | 23.31 | 23.15 | 23.24 | 1,049,758 | +0.01(+0.04%) |
Apr 04, 2023 | 23.31 | 23.32 | 23.20 | 23.23 | 1,022,629 | -0.06(-0.24%) |
Apr 03, 2023 | 23.23 | 23.33 | 23.22 | 23.29 | 544,014 | +0.07(+0.29%) |
Mar 31, 2023 | 23.21 | 23.24 | 23.20 | 23.22 | 245,642 | +0.03(+0.12%) |
Mar 30, 2023 | 23.23 | 23.27 | 23.18 | 23.19 | 353,132 | +0.00(+0.00%) |
Mar 29, 2023 | 23.17 | 23.24 | 23.13 | 23.19 | 611,021 | +0.04(+0.16%) |
Mar 28, 2023 | 23.18 | 23.18 | 23.03 | 23.16 | 898,685 | +0.04(+0.16%) |
Mar 27, 2023 | 23.08 | 23.19 | 23.02 | 23.12 | 1,974,897 | +0.00(+0.00%) |
Mar 24, 2023 | 23.09 | 23.15 | 23.00 | 23.12 | 860,577 | +0.01(+0.06%) |
Mar 23, 2023 | 23.13 | 23.21 | 22.99 | 23.11 | 945,654 | +0.07(+0.30%) |
Mar 22, 2023 | 23.20 | 23.20 | 22.90 | 23.04 | 1,750,735 | -0.17(-0.72%) |
Mar 21, 2023 | 23.19 | 23.21 | 23.08 | 23.20 | 2,021,125 | +0.15(+0.65%) |
Mar 20, 2023 | 23.07 | 23.12 | 22.98 | 23.05 | 1,288,538 | -0.01(-0.04%) |
Mar 17, 2023 | 22.92 | 23.21 | 22.81 | 23.06 | 1,627,868 | +0.03(+0.12%) |
Mar 16, 2023 | 22.89 | 23.12 | 22.62 | 23.04 | 1,937,027 | +0.14(+0.61%) |
Mar 15, 2023 | 23.00 | 23.04 | 22.65 | 22.90 | 2,663,589 | -0.29(-1.24%) |
Mar 14, 2023 | 23.06 | 23.33 | 23.05 | 23.18 | 1,022,520 | +0.20(+0.89%) |
Mar 13, 2023 | 23.44 | 23.45 | 22.91 | 22.98 | 2,902,580 | -0.50(-2.14%) |
Mar 10, 2023 | 23.50 | 23.50 | 23.39 | 23.48 | 1,111,072 | -0.03(-0.12%) |
Mar 09, 2023 | 23.51 | 23.51 | 23.49 | 23.51 | 481,451 | +0.02(+0.08%) |
Mar 08, 2023 | 23.49 | 23.51 | 23.48 | 23.49 | 225,059 | +0.00(+0.00%) |
Mar 07, 2023 | 23.47 | 23.49 | 23.46 | 23.49 | 792,581 | +0.01(+0.04%) |
Mar 06, 2023 | 23.49 | 23.49 | 23.47 | 23.48 | 501,181 | +0.02(+0.08%) |
Mar 03, 2023 | 23.46 | 23.50 | 23.46 | 23.46 | 418,600 | -0.01(-0.04%) |
Mar 02, 2023 | 23.46 | 23.48 | 23.45 | 23.47 | 333,853 | +0.01(+0.04%) |
Mar 01, 2023 | 23.46 | 23.47 | 23.44 | 23.46 | 1,070,982 | +0.02(+0.09%) |
Feb 28, 2023 | 23.43 | 23.46 | 23.42 | 23.44 | 1,900,381 | -0.01(-0.04%) |
Feb 27, 2023 | 23.44 | 23.45 | 23.43 | 23.45 | 534,191 | +0.02(+0.08%) |
Feb 24, 2023 | 23.42 | 23.44 | 23.41 | 23.43 | 344,512 | +0.03(+0.12%) |
Feb 23, 2023 | 23.41 | 23.42 | 23.40 | 23.41 | 239,993 | +0.02(+0.08%) |
Feb 22, 2023 | 23.39 | 23.40 | 23.38 | 23.39 | 331,113 | +0.00(+0.00%) |
Feb 21, 2023 | 23.40 | 23.41 | 23.37 | 23.39 | 499,131 | -0.01(-0.04%) |
Feb 17, 2023 | 23.40 | 23.41 | 23.38 | 23.40 | 219,937 | +0.01(+0.04%) |
Feb 16, 2023 | 23.37 | 23.40 | 23.36 | 23.39 | 592,497 | +0.02(+0.08%) |
Feb 15, 2023 | 23.37 | 23.38 | 23.36 | 23.37 | 347,301 | +0.01(+0.04%) |
Feb 14, 2023 | 23.36 | 23.38 | 23.35 | 23.36 | 402,195 | +0.01(+0.04%) |
Feb 13, 2023 | 23.36 | 23.36 | 23.34 | 23.35 | 288,511 | -0.02(-0.08%) |
Feb 10, 2023 | 23.34 | 23.37 | 23.33 | 23.37 | 633,380 | +0.05(+0.20%) |
Feb 09, 2023 | 23.34 | 23.34 | 23.32 | 23.32 | 461,426 | +0.00(+0.00%) |
Feb 08, 2023 | 23.33 | 23.33 | 23.30 | 23.32 | 427,107 | +0.00(+0.00%) |
Feb 07, 2023 | 23.30 | 23.33 | 23.28 | 23.32 | 923,990 | +0.03(+0.12%) |
Feb 06, 2023 | 23.28 | 23.30 | 23.27 | 23.30 | 395,581 | +0.04(+0.16%) |
Feb 03, 2023 | 23.28 | 23.29 | 23.25 | 23.26 | 360,768 | -0.01(-0.04%) |
Feb 02, 2023 | 23.28 | 23.29 | 23.24 | 23.27 | 788,038 | +0.00(+0.00%) |
Feb 01, 2023 | 23.24 | 23.28 | 23.23 | 23.27 | 367,055 | +0.03(+0.14%) |
Jan 31, 2023 | 23.23 | 23.25 | 23.21 | 23.23 | 450,410 | +0.02(+0.10%) |
Jan 30, 2023 | 23.22 | 23.24 | 23.20 | 23.21 | 531,082 | -0.02(-0.10%) |
Jan 27, 2023 | 23.21 | 23.24 | 23.21 | 23.23 | 789,988 | +0.01(+0.06%) |
Jan 26, 2023 | 23.19 | 23.22 | 23.19 | 23.22 | 329,234 | +0.02(+0.08%) |
Jan 25, 2023 | 23.18 | 23.21 | 23.18 | 23.20 | 404,816 | +0.01(+0.04%) |
Jan 24, 2023 | 23.18 | 23.20 | 23.16 | 23.19 | 795,453 | +0.03(+0.12%) |
Jan 23, 2023 | 23.15 | 23.19 | 23.15 | 23.17 | 698,849 | +0.00(+0.00%) |
Jan 20, 2023 | 23.14 | 23.18 | 23.13 | 23.17 | 615,753 | +0.03(+0.12%) |
Jan 19, 2023 | 23.10 | 23.16 | 23.09 | 23.14 | 681,966 | +0.04(+0.16%) |
Jan 18, 2023 | 23.08 | 23.13 | 23.07 | 23.10 | 628,494 | +0.04(+0.16%) |
Jan 17, 2023 | 23.08 | 23.10 | 23.06 | 23.06 | 817,718 | -0.03(-0.12%) |
Jan 13, 2023 | 23.04 | 23.11 | 23.04 | 23.09 | 373,778 | +0.05(+0.20%) |
Jan 12, 2023 | 23.04 | 23.07 | 23.04 | 23.05 | 555,131 | +0.00(+0.00%) |
Jan 11, 2023 | 23.03 | 23.06 | 23.03 | 23.05 | 336,934 | +0.01(+0.04%) |
Jan 10, 2023 | 23.04 | 23.06 | 23.03 | 23.04 | 537,798 | +0.00(+0.00%) |
Jan 09, 2023 | 23.04 | 23.05 | 23.01 | 23.04 | 2,991,737 | +0.00(+0.00%) |
Jan 06, 2023 | 22.98 | 23.06 | 22.98 | 23.04 | 501,728 | +0.05(+0.20%) |
Jan 05, 2023 | 22.94 | 23.00 | 22.94 | 22.99 | 361,636 | +0.02(+0.08%) |
Jan 04, 2023 | 22.94 | 22.98 | 22.94 | 22.97 | 362,239 | +0.00(+0.00%) |
Jan 03, 2023 | 22.93 | 22.98 | 22.92 | 22.97 | 1,036,004 | +0.04(+0.16%) |
Dec 30, 2022 | 22.93 | 22.94 | 22.92 | 22.94 | 540,426 | +0.02(+0.08%) |
Dec 29, 2022 | 22.92 | 22.93 | 22.89 | 22.92 | 519,500 | +0.02(+0.08%) |
Dec 28, 2022 | 22.91 | 22.93 | 22.88 | 22.90 | 603,905 | -0.01(-0.04%) |
Dec 27, 2022 | 22.91 | 22.91 | 22.88 | 22.91 | 258,877 | +0.01(+0.04%) |
Dec 23, 2022 | 22.86 | 22.90 | 22.86 | 22.90 | 294,071 | +0.02(+0.08%) |
Dec 22, 2022 | 22.86 | 22.90 | 22.86 | 22.88 | 213,513 | +0.01(+0.04%) |
Dec 21, 2022 | 22.86 | 22.88 | 22.84 | 22.87 | 585,365 | +0.02(+0.08%) |
Dec 20, 2022 | 22.87 | 22.87 | 22.83 | 22.85 | 453,576 | +0.02(+0.08%) |
Dec 19, 2022 | 22.85 | 22.85 | 22.82 | 22.83 | 311,277 | -0.01(-0.06%) |
Dec 16, 2022 | 22.82 | 22.86 | 22.81 | 22.85 | 326,942 | +0.02(+0.10%) |
Dec 15, 2022 | 22.81 | 22.84 | 22.81 | 22.82 | 218,040 | +0.02(+0.08%) |
Dec 14, 2022 | 22.82 | 22.84 | 22.80 | 22.81 | 348,355 | +0.00(+0.00%) |
Dec 13, 2022 | 22.80 | 22.82 | 22.78 | 22.81 | 546,191 | +0.01(+0.04%) |
Dec 12, 2022 | 22.78 | 22.81 | 22.78 | 22.80 | 233,765 | -0.01(-0.04%) |
Dec 09, 2022 | 22.79 | 22.81 | 22.77 | 22.81 | 372,051 | +0.02(+0.08%) |
Dec 08, 2022 | 22.79 | 22.79 | 22.77 | 22.79 | 345,270 | +0.01(+0.04%) |
Dec 07, 2022 | 22.78 | 22.79 | 22.76 | 22.78 | 314,011 | +0.02(+0.08%) |
Dec 06, 2022 | 22.77 | 22.77 | 22.75 | 22.76 | 1,123,914 | +0.01(+0.04%) |
Dec 05, 2022 | 22.74 | 22.77 | 22.71 | 22.75 | 1,154,567 | -0.01(-0.04%) |
Dec 02, 2022 | 22.72 | 22.76 | 22.72 | 22.76 | 405,722 | +0.01(+0.04%) |
Dec 01, 2022 | 22.74 | 22.77 | 22.73 | 22.75 | 604,624 | +0.01(+0.02%) |
Nov 30, 2022 | 22.72 | 22.76 | 22.70 | 22.75 | 420,980 | +0.02(+0.08%) |
Nov 29, 2022 | 22.70 | 22.74 | 22.69 | 22.73 | 575,754 | +0.03(+0.12%) |
Nov 28, 2022 | 22.71 | 22.73 | 22.69 | 22.70 | 593,840 | -0.03(-0.12%) |
Nov 25, 2022 | 22.74 | 22.74 | 22.72 | 22.73 | 102,981 | -0.01(-0.04%) |
Nov 23, 2022 | 22.71 | 22.76 | 22.71 | 22.74 | 170,460 | +0.01(+0.04%) |
Nov 22, 2022 | 22.75 | 22.75 | 22.72 | 22.73 | 265,459 | +0.01(+0.04%) |
Nov 21, 2022 | 22.73 | 22.75 | 22.70 | 22.72 | 576,345 | +0.00(+0.00%) |
Nov 18, 2022 | 22.70 | 22.76 | 22.70 | 22.72 | 583,567 | -0.02(-0.08%) |
Nov 17, 2022 | 22.69 | 22.74 | 22.69 | 22.74 | 298,343 | +0.02(+0.08%) |
Nov 16, 2022 | 22.69 | 22.74 | 22.69 | 22.72 | 388,231 | -0.02(-0.08%) |
Nov 15, 2022 | 22.72 | 22.75 | 22.71 | 22.74 | 455,664 | +0.01(+0.04%) |
Nov 14, 2022 | 22.72 | 22.76 | 22.71 | 22.73 | 587,463 | +0.01(+0.04%) |
Nov 11, 2022 | 22.67 | 22.74 | 22.67 | 22.72 | 471,838 | +0.02(+0.08%) |
Nov 10, 2022 | 22.65 | 22.71 | 22.65 | 22.70 | 643,654 | +0.07(+0.30%) |
Nov 09, 2022 | 22.64 | 22.69 | 22.62 | 22.63 | 393,399 | +0.01(+0.06%) |
Nov 08, 2022 | 22.61 | 22.64 | 22.60 | 22.62 | 622,038 | +0.00(+0.00%) |
Nov 07, 2022 | 22.65 | 22.65 | 22.58 | 22.62 | 1,395,512 | -0.01(-0.04%) |
Nov 04, 2022 | 22.60 | 22.65 | 22.60 | 22.63 | 724,989 | +0.05(+0.20%) |
Nov 03, 2022 | 22.65 | 22.65 | 22.57 | 22.58 | 675,357 | -0.01(-0.04%) |
Nov 02, 2022 | 22.62 | 22.65 | 22.59 | 22.59 | 256,591 | -0.05(-0.24%) |
Nov 01, 2022 | 22.66 | 22.66 | 22.60 | 22.65 | 386,699 | +0.03(+0.12%) |
Oct 31, 2022 | 22.63 | 22.63 | 22.60 | 22.62 | 312,390 | +0.00(+0.00%) |
Oct 28, 2022 | 22.60 | 22.63 | 22.59 | 22.62 | 212,116 | +0.03(+0.12%) |
Oct 27, 2022 | 22.59 | 22.62 | 22.58 | 22.59 | 289,862 | +0.03(+0.12%) |
Oct 26, 2022 | 22.59 | 22.62 | 22.55 | 22.56 | 577,756 | -0.02(-0.08%) |
Oct 25, 2022 | 22.60 | 22.64 | 22.55 | 22.58 | 810,777 | -0.02(-0.08%) |
Oct 24, 2022 | 22.62 | 22.62 | 22.59 | 22.60 | 305,541 | -0.02(-0.08%) |
Oct 21, 2022 | 22.62 | 22.66 | 22.62 | 22.62 | 408,490 | +0.00(+0.00%) |
Oct 20, 2022 | 22.56 | 22.63 | 22.56 | 22.62 | 330,976 | +0.06(+0.28%) |
Oct 19, 2022 | 22.52 | 22.56 | 22.52 | 22.55 | 639,964 | +0.01(+0.04%) |
Oct 18, 2022 | 22.57 | 22.61 | 22.53 | 22.55 | 610,437 | -0.01(-0.04%) |
Oct 17, 2022 | 22.50 | 22.58 | 22.50 | 22.55 | 274,648 | +0.04(+0.16%) |
Oct 14, 2022 | 22.55 | 22.56 | 22.49 | 22.52 | 478,856 | -0.05(-0.24%) |
Oct 13, 2022 | 22.56 | 22.63 | 22.53 | 22.57 | 557,600 | -0.03(-0.14%) |
Oct 12, 2022 | 22.61 | 22.64 | 22.58 | 22.60 | 339,783 | -0.03(-0.14%) |
Oct 11, 2022 | 22.62 | 22.65 | 22.62 | 22.64 | 294,245 | -0.02(-0.08%) |
Oct 10, 2022 | 22.63 | 22.66 | 22.63 | 22.65 | 199,392 | +0.00(+0.00%) |
Oct 07, 2022 | 22.65 | 22.68 | 22.62 | 22.65 | 412,976 | +0.00(+0.00%) |
Oct 06, 2022 | 22.62 | 22.66 | 22.62 | 22.65 | 508,988 | -0.02(-0.08%) |
Oct 05, 2022 | 22.62 | 22.67 | 22.62 | 22.67 | 444,335 | +0.03(+0.12%) |
Oct 04, 2022 | 22.59 | 22.66 | 22.57 | 22.65 | 446,719 | +0.06(+0.28%) |
Oct 03, 2022 | 22.60 | 22.62 | 22.55 | 22.58 | 742,331 | -0.00(-0.02%) |
Sep 30, 2022 | 22.63 | 22.63 | 22.58 | 22.59 | 357,625 | -0.03(-0.12%) |
Sep 29, 2022 | 22.62 | 22.65 | 22.60 | 22.61 | 586,545 | -0.11(-0.48%) |
Sep 28, 2022 | 22.67 | 22.72 | 22.58 | 22.72 | 781,895 | +0.03(+0.12%) |
Sep 27, 2022 | 22.72 | 22.72 | 22.65 | 22.70 | 844,444 | -0.05(-0.23%) |
Sep 26, 2022 | 22.70 | 22.78 | 22.70 | 22.75 | 1,219,278 | +0.02(+0.09%) |
Sep 23, 2022 | 22.73 | 22.75 | 22.71 | 22.73 | 1,549,152 | +0.00(+0.00%) |
Sep 22, 2022 | 22.70 | 22.75 | 22.70 | 22.73 | 622,849 | +0.00(+0.02%) |
Sep 21, 2022 | 22.76 | 22.76 | 22.67 | 22.72 | 551,851 | -0.02(-0.08%) |
Sep 20, 2022 | 22.73 | 22.76 | 22.70 | 22.74 | 701,383 | -0.02(-0.08%) |
Sep 19, 2022 | 22.69 | 22.76 | 22.67 | 22.76 | 333,757 | +0.09(+0.40%) |
Sep 16, 2022 | 22.69 | 22.71 | 22.67 | 22.67 | 1,010,859 | -0.05(-0.20%) |
Sep 15, 2022 | 22.70 | 22.71 | 22.70 | 22.71 | 116,042 | +0.03(+0.12%) |
Sep 14, 2022 | 22.70 | 22.70 | 22.68 | 22.69 | 131,181 | +0.01(+0.04%) |
Sep 13, 2022 | 22.68 | 22.69 | 22.66 | 22.68 | 196,347 | -0.04(-0.16%) |
Sep 12, 2022 | 22.70 | 22.72 | 22.68 | 22.71 | 242,131 | +0.02(+0.10%) |
Sep 09, 2022 | 22.70 | 22.70 | 22.67 | 22.69 | 267,208 | -0.00(-0.02%) |
Sep 08, 2022 | 22.64 | 22.70 | 22.64 | 22.70 | 246,829 | +0.04(+0.16%) |
Sep 07, 2022 | 22.66 | 22.67 | 22.63 | 22.66 | 260,933 | +0.02(+0.08%) |
Sep 06, 2022 | 22.63 | 22.65 | 22.63 | 22.64 | 288,877 | +0.01(+0.04%) |
Sep 02, 2022 | 22.62 | 22.66 | 22.61 | 22.63 | 291,987 | +0.02(+0.08%) |
Sep 01, 2022 | 22.59 | 22.63 | 22.58 | 22.61 | 841,161 | +0.01(+0.02%) |
Aug 31, 2022 | 22.57 | 22.62 | 22.57 | 22.61 | 210,359 | +0.02(+0.08%) |
Aug 30, 2022 | 22.62 | 22.62 | 22.57 | 22.59 | 416,812 | -0.01(-0.04%) |
Aug 29, 2022 | 22.61 | 22.63 | 22.56 | 22.60 | 512,821 | +0.02(+0.08%) |
Aug 26, 2022 | 22.56 | 22.59 | 22.55 | 22.58 | 132,963 | +0.00(+0.00%) |
Aug 25, 2022 | 22.55 | 22.60 | 22.55 | 22.58 | 377,068 | +0.05(+0.20%) |
Aug 24, 2022 | 22.55 | 22.57 | 22.54 | 22.54 | 282,527 | -0.04(-0.16%) |
Aug 23, 2022 | 22.54 | 22.57 | 22.54 | 22.57 | 265,421 | +0.05(+0.24%) |
Aug 22, 2022 | 22.51 | 22.56 | 22.51 | 22.52 | 379,078 | -0.03(-0.12%) |
Aug 19, 2022 | 22.55 | 22.61 | 22.55 | 22.55 | 304,457 | -0.01(-0.06%) |
Aug 18, 2022 | 22.58 | 22.58 | 22.55 | 22.56 | 291,641 | +0.00(+0.02%) |
Aug 17, 2022 | 22.53 | 22.56 | 22.51 | 22.55 | 318,806 | +0.05(+0.20%) |
Aug 16, 2022 | 22.51 | 22.54 | 22.49 | 22.51 | 271,978 | -0.02(-0.08%) |
Aug 15, 2022 | 22.50 | 22.54 | 22.50 | 22.53 | 1,518,986 | +0.01(+0.04%) |
Aug 12, 2022 | 22.48 | 22.52 | 22.48 | 22.52 | 158,412 | +0.02(+0.08%) |
Aug 11, 2022 | 22.48 | 22.53 | 22.46 | 22.50 | 373,240 | +0.04(+0.16%) |
Aug 10, 2022 | 22.49 | 22.50 | 22.45 | 22.46 | 244,181 | +0.01(+0.04%) |
Aug 09, 2022 | 22.45 | 22.48 | 22.45 | 22.45 | 299,665 | +0.02(+0.08%) |
Aug 08, 2022 | 22.45 | 22.47 | 22.41 | 22.44 | 754,293 | +0.01(+0.04%) |
Aug 05, 2022 | 22.45 | 22.46 | 22.43 | 22.43 | 297,199 | -0.01(-0.04%) |
Aug 04, 2022 | 22.45 | 22.46 | 22.43 | 22.44 | 150,355 | -0.01(-0.04%) |
Aug 03, 2022 | 22.43 | 22.45 | 22.43 | 22.45 | 152,983 | +0.04(+0.16%) |
Aug 02, 2022 | 22.42 | 22.44 | 22.41 | 22.41 | 196,904 | +0.00(+0.00%) |
Aug 01, 2022 | 22.40 | 22.44 | 22.40 | 22.41 | 243,880 | +0.01(+0.03%) |
Jul 29, 2022 | 22.38 | 22.42 | 22.36 | 22.40 | 907,695 | +0.00(+0.00%) |
Jul 28, 2022 | 22.38 | 22.40 | 22.36 | 22.40 | 182,725 | +0.07(+0.32%) |
Jul 27, 2022 | 22.28 | 22.37 | 22.28 | 22.33 | 147,876 | +0.04(+0.16%) |
Jul 26, 2022 | 22.34 | 22.36 | 22.28 | 22.29 | 305,515 | -0.06(-0.28%) |
Jul 25, 2022 | 22.36 | 22.48 | 22.30 | 22.36 | 464,421 | +0.02(+0.08%) |
Jul 22, 2022 | 22.31 | 22.36 | 22.28 | 22.34 | 557,460 | +0.03(+0.12%) |
Jul 21, 2022 | 22.35 | 22.37 | 22.29 | 22.31 | 452,574 | -0.03(-0.12%) |
Jul 20, 2022 | 22.38 | 22.47 | 22.28 | 22.34 | 423,587 | -0.02(-0.08%) |
Jul 19, 2022 | 22.29 | 22.38 | 22.29 | 22.36 | 842,696 | +0.05(+0.24%) |
Jul 18, 2022 | 22.29 | 22.37 | 22.29 | 22.30 | 140,614 | +0.02(+0.08%) |
Jul 15, 2022 | 22.35 | 22.35 | 22.25 | 22.28 | 477,308 | -0.04(-0.16%) |
Jul 14, 2022 | 22.24 | 22.34 | 22.24 | 22.32 | 293,290 | +0.04(+0.16%) |
Jul 13, 2022 | 22.16 | 22.33 | 22.16 | 22.28 | 488,611 | +0.04(+0.16%) |
Jul 12, 2022 | 22.28 | 22.32 | 22.24 | 22.25 | 598,333 | -0.05(-0.20%) |
Jul 11, 2022 | 22.28 | 22.31 | 22.25 | 22.29 | 320,903 | -0.02(-0.08%) |
Jul 08, 2022 | 22.35 | 22.35 | 22.30 | 22.31 | 213,343 | -0.05(-0.24%) |
Jul 07, 2022 | 22.38 | 22.38 | 22.26 | 22.37 | 811,326 | +0.03(+0.12%) |
Jul 06, 2022 | 22.35 | 22.36 | 22.27 | 22.34 | 557,939 | +0.00(+0.00%) |
Jul 05, 2022 | 22.29 | 22.36 | 22.27 | 22.34 | 169,448 | +0.03(+0.12%) |
Jul 01, 2022 | 22.28 | 22.31 | 22.28 | 22.31 | 144,509 | +0.00(+0.02%) |
Jun 30, 2022 | 22.43 | 22.43 | 22.28 | 22.31 | 868,060 | -0.10(-0.44%) |
Jun 29, 2022 | 22.42 | 22.42 | 22.40 | 22.41 | 687,739 | +0.00(+0.00%) |
Jun 28, 2022 | 22.38 | 22.44 | 22.38 | 22.41 | 2,644,144 | +0.01(+0.04%) |
Jun 27, 2022 | 22.40 | 22.44 | 22.40 | 22.40 | 457,873 | +0.00(+0.00%) |
Jun 24, 2022 | 22.36 | 22.42 | 22.36 | 22.40 | 641,059 | +0.03(+0.12%) |
Jun 23, 2022 | 22.26 | 22.40 | 22.26 | 22.37 | 818,898 | +0.07(+0.32%) |
Jun 22, 2022 | 22.33 | 22.33 | 22.28 | 22.30 | 620,488 | -0.02(-0.08%) |
Jun 21, 2022 | 22.26 | 22.34 | 22.26 | 22.32 | 706,146 | +0.03(+0.12%) |
Jun 17, 2022 | 22.13 | 22.30 | 22.13 | 22.29 | 2,613,961 | +0.14(+0.65%) |
Jun 16, 2022 | 22.15 | 22.22 | 22.09 | 22.15 | 915,880 | -0.05(-0.20%) |
Jun 15, 2022 | 22.35 | 22.39 | 22.18 | 22.19 | 875,328 | -0.19(-0.85%) |
Jun 14, 2022 | 22.39 | 22.41 | 22.35 | 22.38 | 432,526 | +0.04(+0.16%) |
Jun 13, 2022 | 22.44 | 22.44 | 22.34 | 22.34 | 387,235 | -0.11(-0.48%) |
Jun 10, 2022 | 22.49 | 22.49 | 22.45 | 22.45 | 244,191 | -0.03(-0.12%) |
Jun 09, 2022 | 22.52 | 22.53 | 22.44 | 22.48 | 935,968 | -0.03(-0.14%) |
Jun 08, 2022 | 22.53 | 22.54 | 22.51 | 22.51 | 203,838 | -0.03(-0.14%) |
Jun 07, 2022 | 22.53 | 22.55 | 22.52 | 22.54 | 186,779 | -0.01(-0.04%) |
Jun 06, 2022 | 22.53 | 22.55 | 22.53 | 22.55 | 294,305 | +0.02(+0.08%) |
Jun 03, 2022 | 22.53 | 22.53 | 22.52 | 22.53 | 347,746 | -0.01(-0.04%) |
Jun 02, 2022 | 22.51 | 22.57 | 22.51 | 22.54 | 699,981 | +0.05(+0.20%) |
Jun 01, 2022 | 22.60 | 22.60 | 22.50 | 22.50 | 700,627 | -0.04(-0.17%) |
May 31, 2022 | 22.59 | 22.59 | 22.51 | 22.54 | 1,679,563 | -0.07(-0.32%) |
May 27, 2022 | 22.61 | 22.63 | 22.58 | 22.61 | 482,288 | +0.01(+0.04%) |
May 26, 2022 | 22.59 | 22.63 | 22.58 | 22.60 | 473,838 | +0.02(+0.08%) |
May 25, 2022 | 22.57 | 22.58 | 22.55 | 22.58 | 317,320 | +0.00(+0.00%) |
May 24, 2022 | 22.59 | 22.59 | 22.56 | 22.58 | 637,829 | +0.00(+0.00%) |
May 23, 2022 | 22.62 | 22.62 | 22.58 | 22.58 | 469,771 | +0.00(+0.00%) |
May 20, 2022 | 22.57 | 22.59 | 22.56 | 22.58 | 333,619 | +0.01(+0.04%) |
May 19, 2022 | 22.57 | 22.60 | 22.55 | 22.57 | 341,665 | +0.01(+0.04%) |
May 18, 2022 | 22.60 | 22.60 | 22.55 | 22.56 | 326,022 | -0.04(-0.17%) |
May 17, 2022 | 22.62 | 22.62 | 22.59 | 22.60 | 224,805 | +0.01(+0.05%) |
May 16, 2022 | 22.59 | 22.62 | 22.58 | 22.59 | 309,946 | +0.01(+0.04%) |
May 13, 2022 | 22.57 | 22.61 | 22.56 | 22.58 | 2,007,904 | -0.01(-0.04%) |
May 12, 2022 | 22.57 | 22.63 | 22.57 | 22.59 | 1,554,692 | +0.02(+0.08%) |
May 11, 2022 | 22.57 | 22.62 | 22.56 | 22.57 | 399,599 | -0.03(-0.12%) |
May 10, 2022 | 22.61 | 22.63 | 22.59 | 22.60 | 362,386 | +0.00(+0.02%) |
May 09, 2022 | 22.61 | 22.64 | 22.58 | 22.59 | 780,220 | -0.04(-0.16%) |
May 06, 2022 | 22.59 | 22.64 | 22.57 | 22.63 | 1,131,264 | +0.08(+0.34%) |
May 05, 2022 | 22.62 | 22.62 | 22.50 | 22.55 | 1,445,238 | -0.08(-0.36%) |
May 04, 2022 | 22.63 | 22.64 | 22.62 | 22.64 | 282,567 | +0.03(+0.12%) |
May 03, 2022 | 22.64 | 22.64 | 22.60 | 22.61 | 471,598 | -0.03(-0.12%) |