Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.21 | 28.21 | 28.04 | 28.09 | 5,110,540 | +0.00(+0.00%) |
Sep 29, 2022 | 28.24 | 28.29 | 28.07 | 28.09 | 6,713,627 | -0.11(-0.40%) |
Sep 28, 2022 | 28.61 | 28.63 | 28.17 | 28.21 | 10,585,922 | -0.37(-1.30%) |
Sep 27, 2022 | 28.50 | 28.66 | 28.44 | 28.58 | 8,250,669 | +0.01(+0.03%) |
Sep 26, 2022 | 28.36 | 28.61 | 28.32 | 28.57 | 8,280,990 | +0.32(+1.12%) |
Sep 23, 2022 | 28.00 | 28.30 | 28.00 | 28.25 | 5,327,633 | +0.44(+1.57%) |
Sep 22, 2022 | 27.74 | 27.85 | 27.70 | 27.81 | 2,772,851 | +0.04(+0.13%) |
Sep 21, 2022 | 27.64 | 27.88 | 27.62 | 27.78 | 5,063,190 | +0.27(+0.98%) |
Sep 20, 2022 | 27.52 | 27.54 | 27.45 | 27.51 | 2,216,161 | +0.13(+0.48%) |
Sep 19, 2022 | 27.49 | 27.50 | 27.36 | 27.38 | 1,868,861 | -0.02(-0.07%) |
Sep 16, 2022 | 27.49 | 27.50 | 27.34 | 27.40 | 3,913,374 | +0.00(+0.00%) |
Sep 15, 2022 | 27.40 | 27.42 | 27.34 | 27.40 | 2,519,455 | +0.02(+0.07%) |
Sep 14, 2022 | 27.36 | 27.41 | 27.31 | 27.38 | 2,275,892 | -0.06(-0.20%) |
Sep 13, 2022 | 27.31 | 27.45 | 27.26 | 27.43 | 8,436,783 | +0.37(+1.38%) |
Sep 12, 2022 | 27.05 | 27.08 | 26.98 | 27.06 | 3,842,985 | -0.14(-0.51%) |
Sep 09, 2022 | 27.21 | 27.24 | 27.16 | 27.20 | 3,636,941 | -0.20(-0.71%) |
Sep 08, 2022 | 27.46 | 27.50 | 27.37 | 27.40 | 2,608,501 | +0.06(+0.20%) |
Sep 07, 2022 | 27.62 | 27.63 | 27.34 | 27.34 | 3,630,356 | -0.20(-0.71%) |
Sep 06, 2022 | 27.52 | 27.60 | 27.46 | 27.53 | 16,149,956 | +0.16(+0.58%) |
Sep 02, 2022 | 27.26 | 27.39 | 27.19 | 27.38 | 2,874,663 | +0.01(+0.03%) |
Sep 01, 2022 | 27.29 | 27.46 | 27.27 | 27.37 | 5,220,039 | +0.24(+0.89%) |
Aug 31, 2022 | 27.21 | 27.22 | 27.05 | 27.12 | 2,680,030 | -0.02(-0.07%) |
Aug 30, 2022 | 27.09 | 27.23 | 27.07 | 27.14 | 2,811,087 | -0.01(-0.03%) |
Aug 29, 2022 | 27.13 | 27.19 | 27.07 | 27.15 | 4,186,197 | +0.01(+0.03%) |
Aug 26, 2022 | 26.89 | 27.16 | 26.83 | 27.14 | 2,944,587 | +0.10(+0.38%) |
Aug 25, 2022 | 27.08 | 27.11 | 27.00 | 27.04 | 2,618,760 | -0.05(-0.17%) |
Aug 24, 2022 | 27.18 | 27.22 | 27.02 | 27.09 | 4,877,114 | +0.02(+0.07%) |
Aug 23, 2022 | 27.17 | 27.18 | 26.95 | 27.07 | 15,620,212 | -0.11(-0.41%) |
Aug 22, 2022 | 27.03 | 27.21 | 27.03 | 27.18 | 5,030,427 | +0.22(+0.83%) |
Aug 19, 2022 | 26.94 | 26.99 | 26.92 | 26.96 | 3,373,784 | +0.17(+0.63%) |
Aug 18, 2022 | 26.63 | 26.83 | 26.63 | 26.79 | 3,187,674 | +0.21(+0.77%) |
Aug 17, 2022 | 26.59 | 26.63 | 26.52 | 26.58 | 2,902,200 | +0.04(+0.14%) |
Aug 16, 2022 | 26.59 | 26.59 | 26.49 | 26.55 | 3,261,083 | -0.01(-0.04%) |
Aug 15, 2022 | 26.41 | 26.56 | 26.41 | 26.56 | 4,802,893 | +0.23(+0.88%) |
Aug 12, 2022 | 26.30 | 26.39 | 26.29 | 26.32 | 3,294,626 | +0.10(+0.39%) |
Aug 11, 2022 | 26.12 | 26.22 | 26.07 | 26.22 | 3,100,362 | +0.02(+0.07%) |
Aug 10, 2022 | 26.20 | 26.24 | 26.07 | 26.20 | 6,651,613 | -0.29(-1.09%) |
Aug 09, 2022 | 26.43 | 26.51 | 26.42 | 26.49 | 1,542,833 | -0.03(-0.11%) |
Aug 08, 2022 | 26.49 | 26.53 | 26.43 | 26.52 | 3,008,575 | -0.04(-0.14%) |
Aug 05, 2022 | 26.59 | 26.61 | 26.52 | 26.56 | 3,433,644 | +0.22(+0.85%) |
Aug 04, 2022 | 26.49 | 26.51 | 26.31 | 26.33 | 2,720,846 | -0.17(-0.63%) |
Aug 03, 2022 | 26.47 | 26.60 | 26.47 | 26.50 | 3,016,067 | +0.07(+0.28%) |
Aug 02, 2022 | 26.32 | 26.47 | 26.29 | 26.43 | 16,159,672 | +0.17(+0.64%) |
Aug 01, 2022 | 26.27 | 26.29 | 26.20 | 26.26 | 6,252,978 | -0.10(-0.39%) |
Jul 29, 2022 | 26.52 | 26.55 | 26.36 | 26.36 | 5,943,981 | -0.10(-0.39%) |
Jul 28, 2022 | 26.50 | 26.59 | 26.45 | 26.46 | 2,534,217 | -0.02(-0.07%) |
Jul 27, 2022 | 26.65 | 26.74 | 26.45 | 26.48 | 5,309,625 | -0.22(-0.84%) |
Jul 26, 2022 | 26.63 | 26.71 | 26.63 | 26.71 | 2,619,028 | +0.21(+0.77%) |
Jul 25, 2022 | 26.45 | 26.55 | 26.44 | 26.50 | 2,159,919 | -0.04(-0.14%) |
Jul 22, 2022 | 26.58 | 26.58 | 26.42 | 26.54 | 3,381,964 | -0.04(-0.14%) |
Jul 21, 2022 | 26.69 | 26.72 | 26.58 | 26.58 | 3,036,653 | -0.07(-0.28%) |
Jul 20, 2022 | 26.55 | 26.71 | 26.54 | 26.65 | 2,384,582 | +0.07(+0.28%) |
Jul 19, 2022 | 26.54 | 26.58 | 26.49 | 26.58 | 3,464,219 | -0.17(-0.63%) |
Jul 18, 2022 | 26.72 | 26.75 | 26.59 | 26.74 | 3,887,076 | -0.15(-0.55%) |
Jul 15, 2022 | 26.96 | 26.99 | 26.85 | 26.89 | 2,567,060 | -0.16(-0.59%) |
Jul 14, 2022 | 27.15 | 27.21 | 26.98 | 27.05 | 3,295,149 | +0.19(+0.69%) |
Jul 13, 2022 | 26.98 | 26.99 | 26.74 | 26.86 | 1,741,597 | -0.06(-0.21%) |
Jul 12, 2022 | 26.92 | 26.94 | 26.84 | 26.92 | 1,702,409 | -0.01(-0.03%) |
Jul 11, 2022 | 26.89 | 26.95 | 26.84 | 26.93 | 4,539,929 | +0.31(+1.16%) |
Jul 08, 2022 | 26.65 | 26.71 | 26.58 | 26.62 | 1,863,326 | -0.02(-0.07%) |
Jul 07, 2022 | 26.63 | 26.69 | 26.58 | 26.64 | 2,493,676 | +0.01(+0.03%) |
Jul 06, 2022 | 26.61 | 26.69 | 26.58 | 26.63 | 4,990,544 | +0.12(+0.46%) |
Jul 05, 2022 | 26.51 | 26.58 | 26.47 | 26.51 | 3,568,638 | +0.37(+1.43%) |
Jul 01, 2022 | 26.22 | 26.28 | 26.13 | 26.14 | 3,181,591 | +0.08(+0.32%) |
Jun 30, 2022 | 26.16 | 26.17 | 26.03 | 26.05 | 2,268,117 | -0.08(-0.32%) |
Jun 29, 2022 | 26.05 | 26.15 | 26.04 | 26.14 | 2,173,514 | +0.15(+0.57%) |
Jun 28, 2022 | 25.96 | 26.01 | 25.93 | 25.99 | 1,799,600 | +0.15(+0.58%) |
Jun 27, 2022 | 25.85 | 25.87 | 25.77 | 25.84 | 1,572,143 | -0.05(-0.18%) |
Jun 24, 2022 | 25.92 | 25.95 | 25.85 | 25.89 | 1,531,549 | -0.06(-0.22%) |
Jun 23, 2022 | 25.95 | 26.01 | 25.88 | 25.94 | 2,321,844 | +0.03(+0.11%) |
Jun 22, 2022 | 25.95 | 25.95 | 25.82 | 25.91 | 1,911,281 | -0.04(-0.14%) |
Jun 21, 2022 | 25.94 | 26.00 | 25.89 | 25.95 | 2,712,882 | -0.09(-0.36%) |
Jun 17, 2022 | 26.01 | 26.13 | 26.00 | 26.04 | 2,261,099 | +0.26(+1.01%) |
Jun 16, 2022 | 25.98 | 26.05 | 25.71 | 25.78 | 5,275,133 | -0.25(-0.97%) |
Jun 15, 2022 | 26.18 | 26.29 | 26.02 | 26.03 | 6,312,463 | -0.20(-0.78%) |
Jun 14, 2022 | 26.13 | 26.29 | 26.12 | 26.24 | 4,439,197 | +0.06(+0.21%) |
Jun 13, 2022 | 26.09 | 26.21 | 26.06 | 26.18 | 6,635,350 | +0.25(+0.97%) |
Jun 10, 2022 | 25.89 | 25.95 | 25.88 | 25.93 | 2,694,658 | +0.21(+0.80%) |
Jun 09, 2022 | 25.56 | 25.73 | 25.53 | 25.73 | 4,560,875 | +0.19(+0.73%) |
Jun 08, 2022 | 25.49 | 25.54 | 25.46 | 25.54 | 1,075,714 | +0.07(+0.29%) |
Jun 07, 2022 | 25.59 | 25.59 | 25.46 | 25.47 | 1,606,084 | -0.03(-0.11%) |
Jun 06, 2022 | 25.43 | 25.52 | 25.42 | 25.49 | 3,010,795 | +0.06(+0.22%) |
Jun 03, 2022 | 25.39 | 25.47 | 25.35 | 25.44 | 6,132,070 | +0.11(+0.44%) |
Jun 02, 2022 | 25.43 | 25.46 | 25.33 | 25.33 | 6,697,716 | -0.22(-0.88%) |
Jun 01, 2022 | 25.38 | 25.59 | 25.37 | 25.55 | 4,017,657 | +0.20(+0.77%) |
May 31, 2022 | 25.38 | 25.42 | 25.32 | 25.35 | 2,914,927 | +0.05(+0.18%) |
May 27, 2022 | 25.33 | 25.38 | 25.27 | 25.31 | 2,873,943 | -0.06(-0.22%) |
May 26, 2022 | 25.40 | 25.42 | 25.35 | 25.36 | 1,382,479 | -0.08(-0.33%) |
May 25, 2022 | 25.47 | 25.50 | 25.40 | 25.45 | 1,658,237 | +0.09(+0.37%) |
May 24, 2022 | 25.40 | 25.41 | 25.31 | 25.35 | 3,909,145 | -0.07(-0.29%) |
May 23, 2022 | 25.48 | 25.50 | 25.41 | 25.43 | 3,988,755 | -0.23(-0.91%) |
May 20, 2022 | 25.65 | 25.73 | 25.64 | 25.66 | 2,862,664 | +0.06(+0.22%) |
May 19, 2022 | 25.68 | 25.68 | 25.57 | 25.61 | 6,716,355 | -0.27(-1.04%) |
May 18, 2022 | 25.80 | 25.89 | 25.75 | 25.88 | 2,343,329 | +0.13(+0.51%) |
May 17, 2022 | 25.78 | 25.80 | 25.73 | 25.75 | 8,266,798 | -0.21(-0.83%) |
May 16, 2022 | 26.03 | 26.06 | 25.94 | 25.96 | 1,847,811 | -0.10(-0.39%) |
May 13, 2022 | 26.16 | 26.16 | 26.03 | 26.06 | 3,064,631 | -0.07(-0.29%) |
May 12, 2022 | 26.02 | 26.14 | 25.99 | 26.14 | 3,449,031 | +0.22(+0.86%) |
May 11, 2022 | 25.82 | 25.91 | 25.75 | 25.91 | 2,468,495 | +0.03(+0.11%) |
May 10, 2022 | 25.81 | 25.90 | 25.81 | 25.89 | 10,905,732 | +0.06(+0.22%) |
May 09, 2022 | 25.85 | 25.91 | 25.76 | 25.83 | 3,238,398 | +0.01(+0.04%) |
May 06, 2022 | 25.75 | 25.85 | 25.72 | 25.82 | 2,689,894 | +0.05(+0.18%) |
May 05, 2022 | 25.72 | 25.89 | 25.72 | 25.77 | 3,396,993 | +0.21(+0.84%) |
May 04, 2022 | 25.72 | 25.82 | 25.52 | 25.56 | 11,384,630 | -0.21(-0.83%) |
May 03, 2022 | 25.70 | 25.80 | 25.68 | 25.77 | 2,360,441 | -0.05(-0.18%) |
May 02, 2022 | 25.79 | 25.85 | 25.74 | 25.82 | 2,520,748 | +0.13(+0.51%) |
Apr 29, 2022 | 25.72 | 25.74 | 25.61 | 25.69 | 3,250,832 | -0.10(-0.40%) |
Apr 28, 2022 | 25.83 | 25.88 | 25.78 | 25.79 | 2,610,800 | +0.15(+0.58%) |
Apr 27, 2022 | 25.67 | 25.72 | 25.61 | 25.64 | 4,155,779 | +0.16(+0.62%) |
Apr 26, 2022 | 25.39 | 25.49 | 25.38 | 25.48 | 2,405,346 | +0.16(+0.63%) |
Apr 25, 2022 | 25.33 | 25.37 | 25.30 | 25.33 | 2,485,937 | +0.12(+0.48%) |
Apr 22, 2022 | 25.14 | 25.24 | 25.13 | 25.21 | 1,295,695 | +0.15(+0.60%) |
Apr 21, 2022 | 24.94 | 25.07 | 24.93 | 25.06 | 2,339,853 | +0.07(+0.30%) |
Apr 20, 2022 | 25.01 | 25.03 | 24.96 | 24.98 | 1,325,638 | -0.18(-0.70%) |
Apr 19, 2022 | 25.15 | 25.17 | 25.11 | 25.16 | 1,608,214 | +0.06(+0.22%) |
Apr 18, 2022 | 25.05 | 25.12 | 25.03 | 25.10 | 1,233,118 | +0.10(+0.41%) |
Apr 14, 2022 | 24.97 | 25.09 | 24.97 | 25.00 | 1,637,322 | +0.11(+0.45%) |
Apr 13, 2022 | 25.03 | 25.04 | 24.86 | 24.89 | 3,119,240 | -0.10(-0.41%) |
Apr 12, 2022 | 24.89 | 24.99 | 24.87 | 24.99 | 1,513,410 | +0.08(+0.34%) |
Apr 11, 2022 | 24.90 | 24.92 | 24.87 | 24.91 | 855,515 | +0.06(+0.22%) |
Apr 08, 2022 | 24.93 | 24.95 | 24.84 | 24.85 | 1,831,635 | +0.00(+0.00%) |
Apr 07, 2022 | 24.79 | 24.87 | 24.77 | 24.85 | 944,909 | +0.05(+0.19%) |
Apr 06, 2022 | 24.75 | 24.86 | 24.74 | 24.80 | 1,774,406 | +0.02(+0.08%) |
Apr 05, 2022 | 24.65 | 24.79 | 24.61 | 24.79 | 2,233,886 | +0.13(+0.53%) |
Apr 04, 2022 | 24.63 | 24.67 | 24.61 | 24.66 | 1,242,857 | +0.11(+0.46%) |
Apr 01, 2022 | 24.57 | 24.60 | 24.54 | 24.54 | 1,957,694 | +0.04(+0.15%) |
Mar 31, 2022 | 24.49 | 24.53 | 24.40 | 24.51 | 1,802,131 | +0.10(+0.42%) |
Mar 30, 2022 | 24.39 | 24.41 | 24.35 | 24.40 | 4,262,991 | -0.13(-0.53%) |
Mar 29, 2022 | 24.46 | 24.55 | 24.42 | 24.53 | 1,655,085 | -0.15(-0.60%) |
Mar 28, 2022 | 24.75 | 24.75 | 24.66 | 24.68 | 1,166,228 | +0.07(+0.30%) |
Mar 25, 2022 | 24.59 | 24.63 | 24.55 | 24.61 | 643,051 | +0.01(+0.04%) |
Mar 24, 2022 | 24.63 | 24.66 | 24.57 | 24.60 | 1,788,240 | +0.03(+0.11%) |
Mar 23, 2022 | 24.61 | 24.64 | 24.56 | 24.57 | 499,926 | +0.03(+0.11%) |
Mar 22, 2022 | 24.53 | 24.56 | 24.50 | 24.54 | 996,462 | -0.01(-0.04%) |
Mar 21, 2022 | 24.48 | 24.55 | 24.46 | 24.55 | 1,322,460 | +0.09(+0.38%) |
Mar 18, 2022 | 24.56 | 24.57 | 24.45 | 24.46 | 980,617 | +0.03(+0.11%) |
Mar 17, 2022 | 24.48 | 24.50 | 24.35 | 24.43 | 3,314,643 | -0.06(-0.23%) |
Mar 16, 2022 | 24.57 | 24.69 | 24.49 | 24.49 | 2,101,796 | -0.18(-0.72%) |
Mar 15, 2022 | 24.60 | 24.71 | 24.57 | 24.66 | 818,390 | -0.03(-0.11%) |
Mar 14, 2022 | 24.66 | 24.70 | 24.60 | 24.69 | 1,866,779 | -0.01(-0.04%) |
Mar 11, 2022 | 24.59 | 24.75 | 24.56 | 24.70 | 1,782,938 | +0.13(+0.53%) |
Mar 10, 2022 | 24.52 | 24.58 | 24.50 | 24.57 | 1,178,320 | +0.12(+0.50%) |
Mar 09, 2022 | 24.46 | 24.52 | 24.40 | 24.45 | 1,711,609 | -0.24(-0.98%) |
Mar 08, 2022 | 24.69 | 24.75 | 24.61 | 24.69 | 1,606,760 | -0.05(-0.19%) |
Mar 07, 2022 | 24.63 | 24.77 | 24.62 | 24.74 | 2,691,423 | +0.18(+0.72%) |
Mar 04, 2022 | 24.65 | 24.66 | 24.56 | 24.56 | 3,469,449 | +0.19(+0.76%) |
Mar 03, 2022 | 24.35 | 24.43 | 24.33 | 24.38 | 1,910,432 | +0.09(+0.38%) |
Mar 02, 2022 | 24.34 | 24.40 | 24.26 | 24.28 | 1,557,657 | -0.02(-0.08%) |
Mar 01, 2022 | 24.23 | 24.34 | 24.21 | 24.30 | 2,680,817 | +0.19(+0.77%) |
Feb 28, 2022 | 24.16 | 24.16 | 24.10 | 24.12 | 1,451,452 | +0.04(+0.15%) |
Feb 25, 2022 | 24.16 | 24.16 | 24.08 | 24.08 | 1,388,300 | -0.12(-0.50%) |
Feb 24, 2022 | 24.26 | 24.38 | 24.17 | 24.20 | 4,466,630 | +0.20(+0.81%) |
Feb 23, 2022 | 23.94 | 24.01 | 23.92 | 24.00 | 1,302,849 | +0.03(+0.12%) |
Feb 22, 2022 | 23.96 | 23.98 | 23.93 | 23.98 | 1,257,417 | +0.01(+0.04%) |
Feb 18, 2022 | 23.97 | 0 | +0.07(+0.27%) | |||
Feb 17, 2022 | 23.90 | 23.92 | 23.87 | 23.90 | 922,396 | +0.01(+0.04%) |
Feb 16, 2022 | 23.93 | 23.93 | 23.86 | 23.89 | 746,079 | -0.05(-0.19%) |
Feb 15, 2022 | 23.98 | 24.02 | 23.93 | 23.94 | 1,342,536 | -0.09(-0.39%) |
Feb 14, 2022 | 24.02 | 24.06 | 23.99 | 24.03 | 2,075,438 | +0.07(+0.27%) |
Feb 11, 2022 | 23.91 | 23.98 | 23.86 | 23.97 | 2,370,374 | +0.10(+0.43%) |
Feb 10, 2022 | 23.93 | 23.95 | 23.74 | 23.86 | 3,146,020 | +0.04(+0.16%) |
Feb 09, 2022 | 23.82 | 23.85 | 23.80 | 23.83 | 685,497 | -0.03(-0.12%) |
Feb 08, 2022 | 23.84 | 23.88 | 23.84 | 23.85 | 1,707,528 | +0.04(+0.16%) |
Feb 07, 2022 | 23.84 | 23.84 | 23.79 | 23.82 | 1,244,694 | +0.01(+0.04%) |
Feb 04, 2022 | 23.85 | 23.88 | 23.80 | 23.81 | 2,408,175 | -0.02(-0.08%) |
Feb 03, 2022 | 23.86 | 23.77 | 23.83 | 6,988,297 | -0.12(-0.51%) | |
Feb 02, 2022 | 23.95 | 23.98 | 23.93 | 23.95 | 4,721,296 | -0.09(-0.39%) |
Feb 01, 2022 | 24.04 | 24.09 | 24.03 | 24.04 | 4,313,753 | -0.07(-0.27%) |
Jan 31, 2022 | 24.20 | 24.09 | 24.11 | 2,202,974 | -0.17(-0.69%) | |
Jan 28, 2022 | 24.26 | 24.29 | 24.23 | 24.27 | 1,922,587 | -0.01(-0.04%) |
Jan 27, 2022 | 24.24 | 24.29 | 24.21 | 24.28 | 1,642,321 | +0.21(+0.85%) |
Jan 26, 2022 | 23.96 | 24.10 | 23.95 | 24.08 | 1,698,921 | +0.13(+0.54%) |
Jan 25, 2022 | 24.00 | 24.02 | 23.94 | 23.95 | 1,408,831 | +0.01(+0.04%) |
Jan 24, 2022 | 23.97 | 23.99 | 23.91 | 23.94 | 2,088,398 | +0.07(+0.31%) |
Jan 21, 2022 | 23.84 | 23.87 | 23.84 | 23.86 | 1,314,122 | -0.07(-0.27%) |
Jan 20, 2022 | 23.84 | 23.93 | 23.82 | 23.93 | 1,108,620 | +0.07(+0.31%) |
Jan 19, 2022 | 23.84 | 23.87 | 23.83 | 23.85 | 1,620,189 | -0.06(-0.23%) |
Jan 18, 2022 | 23.85 | 23.92 | 23.84 | 23.91 | 2,082,184 | +0.15(+0.63%) |
Jan 14, 2022 | 23.76 | 0 | +0.07(+0.28%) | |||
Jan 13, 2022 | 23.64 | 23.70 | 23.63 | 23.70 | 4,079,356 | -0.01(-0.04%) |
Jan 12, 2022 | 23.79 | 23.79 | 23.69 | 23.71 | 3,744,247 | -0.16(-0.66%) |
Jan 11, 2022 | 23.96 | 23.98 | 23.86 | 23.86 | 1,407,316 | -0.10(-0.43%) |
Jan 10, 2022 | 24.01 | 24.02 | 23.95 | 23.97 | 1,077,395 | +0.06(+0.23%) |
Jan 07, 2022 | 23.98 | 23.99 | 23.89 | 23.91 | 580,012 | -0.13(-0.54%) |
Jan 06, 2022 | 24.01 | 24.05 | 23.98 | 24.04 | 1,500,913 | +0.02(+0.08%) |
Jan 05, 2022 | 23.97 | 24.03 | 23.94 | 24.02 | 1,105,266 | -0.03(-0.12%) |
Jan 04, 2022 | 24.05 | 24.06 | 23.98 | 24.05 | 1,406,147 | +0.02(+0.08%) |
Jan 03, 2022 | 23.98 | 24.05 | 23.98 | 24.03 | 3,701,948 | +0.15(+0.62%) |
Dec 31, 2021 | 23.94 | 23.96 | 23.87 | 23.88 | 1,246,342 | -0.10(-0.43%) |
Dec 30, 2021 | 23.98 | 24.02 | 23.95 | 23.98 | 394,533 | +0.04(+0.16%) |
Dec 29, 2021 | 23.98 | 23.98 | 23.91 | 23.95 | 1,343,615 | -0.07(-0.27%) |
Dec 28, 2021 | 24.00 | 24.05 | 24.00 | 24.01 | 880,256 | +0.03(+0.12%) |
Dec 27, 2021 | 24.02 | 24.02 | 23.98 | 23.98 | 1,444,259 | +0.01(+0.04%) |
Dec 23, 2021 | 24.05 | 24.05 | 23.98 | 23.98 | 2,378,713 | -0.02(-0.08%) |
Dec 22, 2021 | 24.04 | 24.05 | 23.98 | 23.99 | 2,254,661 | -0.09(-0.39%) |
Dec 21, 2021 | 24.11 | 24.14 | 24.09 | 24.09 | 951,923 | -0.03(-0.12%) |
Dec 20, 2021 | 24.09 | 24.12 | 24.07 | 24.12 | 1,526,680 | -0.03(-0.12%) |
Dec 17, 2021 | 24.00 | 24.14 | 24.00 | 24.14 | 585,129 | +0.17(+0.70%) |
Dec 16, 2021 | 23.98 | 24.02 | 23.96 | 23.98 | 1,200,421 | -0.10(-0.43%) |
Dec 15, 2021 | 24.12 | 24.21 | 24.05 | 24.08 | 788,686 | -0.04(-0.15%) |
Dec 14, 2021 | 24.05 | 24.12 | 24.04 | 24.12 | 667,197 | +0.05(+0.19%) |
Dec 13, 2021 | 24.00 | 24.08 | 24.00 | 24.07 | 762,975 | +0.07(+0.31%) |
Dec 10, 2021 | 24.04 | 24.07 | 23.98 | 23.99 | 601,683 | -0.04(-0.16%) |
Dec 09, 2021 | 24.00 | 24.07 | 23.99 | 24.03 | 806,830 | +0.08(+0.35%) |
Dec 08, 2021 | 24.02 | 24.03 | 23.94 | 23.95 | 627,252 | -0.11(-0.46%) |
Dec 07, 2021 | 24.12 | 24.12 | 24.05 | 24.06 | 2,988,972 | +0.01(+0.04%) |
Dec 06, 2021 | 24.04 | 24.09 | 24.03 | 24.05 | 732,028 | +0.04(+0.16%) |
Dec 03, 2021 | 24.03 | 24.10 | 23.98 | 24.01 | 1,421,007 | -0.01(-0.04%) |
Dec 02, 2021 | 23.95 | 24.03 | 23.95 | 24.02 | 785,984 | +0.01(+0.04%) |
Dec 01, 2021 | 23.95 | 24.02 | 23.90 | 24.01 | 1,960,576 | +0.07(+0.27%) |
Nov 30, 2021 | 23.90 | 23.92 | 23.87 | 23.95 | 2,270,445 | -0.11(-0.46%) |
Nov 29, 2021 | 24.07 | 24.10 | 24.05 | 24.06 | 804,923 | +0.05(+0.19%) |
Nov 26, 2021 | 24.05 | 24.06 | 23.98 | 24.01 | 1,180,892 | -0.19(-0.77%) |
Nov 24, 2021 | 24.21 | 24.23 | 24.17 | 24.20 | 1,083,082 | +0.09(+0.39%) |
Nov 23, 2021 | 24.12 | 24.13 | 24.08 | 24.11 | 833,227 | -0.01(-0.04%) |
Nov 22, 2021 | 24.09 | 24.12 | 24.05 | 24.12 | 1,169,472 | +0.12(+0.51%) |
Nov 19, 2021 | 23.95 | 24.00 | 23.94 | 23.99 | 729,700 | +0.12(+0.51%) |
Nov 18, 2021 | 23.92 | 23.88 | 23.87 | 23.87 | 759,872 | -0.07(-0.27%) |
Nov 17, 2021 | 23.97 | 23.99 | 23.92 | 23.94 | 732,986 | -0.05(-0.19%) |
Nov 16, 2021 | 23.93 | 23.98 | 23.90 | 23.98 | 1,339,835 | +0.09(+0.39%) |
Nov 15, 2021 | 23.77 | 23.89 | 23.75 | 23.89 | 542,614 | +0.13(+0.55%) |
Nov 12, 2021 | 23.80 | 23.80 | 23.74 | 23.76 | 278,479 | -0.03(-0.12%) |
Nov 11, 2021 | 23.73 | 23.79 | 23.73 | 23.79 | 609,109 | +0.06(+0.24%) |
Nov 10, 2021 | 23.54 | 23.73 | 23.73 | 1,820,711 | +0.25(+1.07%) | |
Nov 09, 2021 | 23.49 | 23.53 | 23.46 | 23.48 | 327,843 | -0.03(-0.12%) |
Nov 08, 2021 | 23.53 | 23.54 | 23.49 | 23.51 | 649,159 | -0.05(-0.20%) |
Nov 05, 2021 | 23.60 | 23.64 | 23.55 | 23.56 | 683,337 | -0.02(-0.08%) |
Nov 04, 2021 | 23.55 | 23.61 | 23.55 | 23.57 | 1,147,113 | +0.12(+0.52%) |
Nov 03, 2021 | 23.53 | 23.55 | 23.44 | 23.45 | 1,826,179 | -0.06(-0.24%) |
Nov 02, 2021 | 23.49 | 23.53 | 23.48 | 23.51 | 1,188,864 | +0.06(+0.24%) |
Nov 01, 2021 | 23.52 | 23.53 | 23.45 | 23.45 | 2,389,032 | -0.07(-0.32%) |
Oct 29, 2021 | 23.41 | 23.57 | 23.41 | 23.53 | 857,694 | +0.19(+0.80%) |
Oct 28, 2021 | 23.42 | 23.42 | 23.31 | 23.34 | 609,328 | -0.14(-0.60%) |
Oct 27, 2021 | 23.44 | 23.48 | 23.42 | 23.48 | 360,679 | -0.01(-0.04%) |
Oct 26, 2021 | 23.44 | 23.49 | 841,387 | +0.05(+0.20%) | ||
Oct 25, 2021 | 23.45 | 23.47 | 23.44 | 23.44 | 380,633 | +0.04(+0.16%) |
Oct 22, 2021 | 23.42 | 23.44 | 23.38 | 23.41 | 406,125 | -0.05(-0.20%) |
Oct 21, 2021 | 23.40 | 23.45 | 23.39 | 23.45 | 578,238 | +0.06(+0.24%) |
Oct 20, 2021 | 23.43 | 23.44 | 23.38 | 23.40 | 837,616 | -0.04(-0.16%) |
Oct 19, 2021 | 23.42 | 23.45 | 23.40 | 23.43 | 1,039,587 | -0.06(-0.24%) |
Oct 18, 2021 | 23.50 | 23.52 | 23.46 | 23.49 | 1,749,976 | +0.01(+0.04%) |
Oct 15, 2021 | 23.50 | 23.52 | 23.47 | 23.48 | 523,976 | -0.03(-0.12%) |
Oct 14, 2021 | 23.48 | 23.52 | 23.48 | 23.51 | 546,222 | +0.00(+0.00%) |
Oct 13, 2021 | 23.57 | 23.58 | 23.51 | 23.51 | 815,377 | -0.13(-0.55%) |
Oct 12, 2021 | 23.62 | 23.66 | 23.61 | 23.64 | 833,668 | +0.03(+0.12%) |
Oct 11, 2021 | 23.56 | 23.61 | 23.53 | 23.61 | 2,020,421 | +0.07(+0.28%) |
Oct 08, 2021 | 23.53 | 23.56 | 23.52 | 23.55 | 411,616 | -0.02(-0.08%) |
Oct 07, 2021 | 23.57 | 23.57 | 23.54 | 23.57 | 504,406 | -0.01(-0.04%) |
Oct 06, 2021 | 23.60 | 23.62 | 23.57 | 23.57 | 1,203,667 | +0.07(+0.28%) |
Oct 05, 2021 | 23.53 | 23.53 | 23.47 | 23.51 | 695,388 | +0.05(+0.20%) |
Oct 04, 2021 | 23.46 | 23.48 | 23.43 | 23.46 | 939,111 | -0.07(-0.32%) |