Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 22.65 | 22.87 | 22.65 | 22.87 | 222,184 | +0.25(+1.11%) |
Mar 30, 2023 | 22.56 | 22.62 | 22.46 | 22.62 | 10,855 | +0.18(+0.78%) |
Mar 29, 2023 | 22.33 | 22.48 | 22.33 | 22.45 | 116,278 | +0.14(+0.61%) |
Mar 28, 2023 | 22.28 | 22.31 | 22.25 | 22.31 | 11,449 | +0.00(+0.00%) |
Mar 27, 2023 | 22.39 | 22.39 | 22.29 | 22.31 | 24,378 | -0.02(-0.09%) |
Mar 24, 2023 | 22.31 | 22.36 | 22.30 | 22.33 | 10,201 | -0.02(-0.11%) |
Mar 23, 2023 | 22.48 | 22.54 | 22.36 | 22.36 | 3,937 | -0.06(-0.28%) |
Mar 22, 2023 | 22.38 | 22.63 | 22.33 | 22.42 | 11,118 | -0.01(-0.05%) |
Mar 21, 2023 | 22.35 | 22.44 | 22.30 | 22.43 | 7,549 | +0.24(+1.09%) |
Mar 20, 2023 | 22.19 | 22.27 | 22.14 | 22.19 | 8,546 | -0.02(-0.07%) |
Mar 17, 2023 | 22.26 | 22.30 | 22.18 | 22.20 | 16,172 | -0.09(-0.38%) |
Mar 16, 2023 | 22.13 | 22.33 | 22.13 | 22.29 | 7,602 | +0.05(+0.22%) |
Mar 15, 2023 | 22.12 | 22.24 | 22.12 | 22.24 | 41,219 | -0.04(-0.18%) |
Mar 14, 2023 | 22.36 | 22.36 | 22.20 | 22.28 | 80,246 | +0.15(+0.68%) |
Mar 13, 2023 | 22.22 | 22.24 | 22.13 | 22.13 | 23,658 | -0.12(-0.54%) |
Mar 10, 2023 | 22.32 | 22.41 | 22.25 | 22.25 | 30,327 | +0.05(+0.23%) |
Mar 09, 2023 | 22.40 | 22.47 | 22.20 | 22.20 | 24,723 | -0.17(-0.76%) |
Mar 08, 2023 | 22.44 | 22.46 | 22.30 | 22.37 | 16,299 | -0.12(-0.53%) |
Mar 07, 2023 | 22.55 | 22.55 | 22.41 | 22.49 | 178,944 | -0.05(-0.22%) |
Mar 06, 2023 | 22.59 | 22.61 | 22.53 | 22.54 | 9,938 | +0.01(+0.04%) |
Mar 03, 2023 | 22.40 | 22.56 | 22.40 | 22.53 | 9,665 | +0.23(+1.03%) |
Mar 02, 2023 | 22.22 | 22.32 | 22.20 | 22.30 | 5,274 | +0.03(+0.13%) |
Mar 01, 2023 | 22.32 | 22.32 | 22.25 | 22.27 | 8,703 | -0.16(-0.71%) |
Feb 28, 2023 | 22.45 | 22.46 | 22.38 | 22.43 | 18,719 | -0.03(-0.13%) |
Feb 27, 2023 | 22.42 | 22.48 | 22.38 | 22.46 | 15,428 | +0.12(+0.54%) |
Feb 24, 2023 | 22.28 | 22.34 | 22.25 | 22.34 | 9,347 | -0.11(-0.49%) |
Feb 23, 2023 | 22.37 | 22.47 | 22.33 | 22.45 | 8,247 | +0.15(+0.67%) |
Feb 22, 2023 | 22.25 | 22.36 | 22.24 | 22.30 | 29,848 | +0.11(+0.50%) |
Feb 21, 2023 | 22.32 | 22.32 | 22.12 | 22.19 | 40,015 | -0.23(-1.03%) |
Feb 17, 2023 | 22.36 | 22.50 | 22.29 | 22.42 | 103,788 | +0.02(+0.09%) |
Feb 16, 2023 | 22.49 | 22.49 | 22.37 | 22.40 | 130,980 | -0.16(-0.71%) |
Feb 15, 2023 | 22.51 | 22.56 | 22.48 | 22.56 | 6,676 | -0.05(-0.22%) |
Feb 14, 2023 | 22.56 | 22.61 | 22.49 | 22.61 | 6,789 | +0.05(+0.22%) |
Feb 13, 2023 | 22.60 | 22.65 | 22.56 | 22.56 | 57,533 | -0.01(-0.05%) |
Feb 10, 2023 | 22.70 | 22.70 | 22.57 | 22.57 | 14,951 | -0.12(-0.54%) |
Feb 09, 2023 | 22.92 | 22.92 | 22.69 | 22.69 | 4,600 | -0.14(-0.60%) |
Feb 08, 2023 | 22.89 | 22.90 | 22.79 | 22.83 | 9,506 | -0.08(-0.35%) |
Feb 07, 2023 | 22.82 | 22.95 | 22.82 | 22.91 | 8,758 | +0.07(+0.31%) |
Feb 06, 2023 | 22.88 | 22.88 | 22.81 | 22.84 | 30,991 | -0.09(-0.39%) |
Feb 03, 2023 | 22.95 | 23.06 | 22.93 | 22.93 | 4,761 | -0.18(-0.78%) |
Feb 02, 2023 | 23.24 | 23.24 | 23.02 | 23.11 | 71,466 | +0.06(+0.28%) |
Feb 01, 2023 | 22.85 | 23.05 | 22.82 | 23.05 | 4,444 | +0.13(+0.56%) |
Jan 31, 2023 | 22.82 | 22.92 | 22.82 | 22.92 | 136,687 | +0.16(+0.69%) |
Jan 30, 2023 | 22.78 | 22.80 | 22.75 | 22.76 | 8,081 | -0.07(-0.31%) |
Jan 27, 2023 | 22.87 | 22.89 | 22.83 | 22.83 | 6,735 | -0.07(-0.31%) |
Jan 26, 2023 | 22.88 | 22.91 | 22.82 | 22.90 | 31,044 | +0.05(+0.24%) |
Jan 25, 2023 | 22.80 | 22.87 | 22.76 | 22.84 | 12,805 | +0.02(+0.10%) |
Jan 24, 2023 | 22.83 | 22.84 | 22.74 | 22.82 | 11,016 | +0.04(+0.16%) |
Jan 23, 2023 | 22.82 | 22.87 | 22.78 | 22.79 | 27,255 | -0.05(-0.21%) |
Jan 20, 2023 | 22.80 | 22.83 | 22.72 | 22.83 | 20,539 | +0.05(+0.23%) |
Jan 19, 2023 | 22.79 | 22.80 | 22.75 | 22.78 | 13,513 | -0.10(-0.44%) |
Jan 18, 2023 | 22.96 | 23.01 | 22.85 | 22.88 | 44,431 | +0.05(+0.22%) |
Jan 17, 2023 | 22.87 | 22.87 | 22.80 | 22.83 | 109,363 | -0.06(-0.26%) |
Jan 13, 2023 | 22.81 | 22.91 | 22.81 | 22.89 | 7,987 | +0.02(+0.08%) |
Jan 12, 2023 | 22.82 | 22.87 | 22.74 | 22.87 | 15,395 | +0.11(+0.49%) |
Jan 11, 2023 | 22.70 | 22.76 | 22.67 | 22.76 | 14,594 | +0.13(+0.57%) |
Jan 10, 2023 | 22.63 | 22.63 | 22.58 | 22.63 | 19,982 | -0.01(-0.04%) |
Jan 09, 2023 | 22.64 | 22.69 | 22.57 | 22.64 | 43,351 | +0.09(+0.40%) |
Jan 06, 2023 | 22.37 | 22.61 | 22.37 | 22.55 | 48,507 | +0.29(+1.33%) |
Jan 05, 2023 | 22.22 | 22.26 | 22.18 | 22.26 | 12,705 | -0.02(-0.11%) |
Jan 04, 2023 | 22.23 | 22.28 | 22.15 | 22.28 | 16,343 | +0.22(+1.00%) |
Jan 03, 2023 | 22.18 | 22.18 | 22.03 | 22.06 | 10,399 | +0.01(+0.05%) |
Dec 30, 2022 | 21.99 | 22.05 | 21.97 | 22.05 | 31,359 | -0.01(-0.04%) |
Dec 29, 2022 | 21.82 | 22.06 | 21.82 | 22.06 | 13,555 | +0.24(+1.09%) |
Dec 28, 2022 | 22.06 | 22.06 | 21.74 | 21.82 | 16,015 | -0.20(-0.93%) |
Dec 27, 2022 | 22.22 | 22.22 | 22.02 | 22.02 | 8,915 | -0.21(-0.97%) |
Dec 23, 2022 | 22.14 | 22.24 | 22.12 | 22.24 | 18,197 | +0.07(+0.32%) |
Dec 22, 2022 | 22.22 | 22.23 | 22.13 | 22.17 | 20,580 | -0.12(-0.54%) |
Dec 21, 2022 | 22.22 | 22.33 | 22.22 | 22.29 | 9,860 | +0.16(+0.70%) |
Dec 20, 2022 | 22.13 | 22.17 | 22.07 | 22.13 | 49,582 | -0.05(-0.21%) |
Dec 19, 2022 | 22.19 | 22.22 | 22.14 | 22.18 | 12,178 | -0.06(-0.29%) |
Dec 16, 2022 | 22.32 | 22.32 | 22.23 | 22.24 | 8,048 | -0.25(-1.11%) |
Dec 15, 2022 | 22.59 | 22.59 | 22.42 | 22.49 | 20,793 | -0.13(-0.55%) |
Dec 14, 2022 | 22.66 | 22.69 | 22.51 | 22.62 | 24,433 | -0.06(-0.27%) |
Dec 13, 2022 | 22.88 | 22.88 | 22.59 | 22.68 | 22,630 | +0.21(+0.93%) |
Dec 12, 2022 | 22.48 | 22.49 | 22.45 | 22.47 | 9,817 | +0.05(+0.23%) |
Dec 09, 2022 | 22.35 | 22.47 | 22.35 | 22.42 | 14,339 | +0.02(+0.09%) |
Dec 08, 2022 | 22.38 | 22.45 | 22.37 | 22.40 | 13,947 | -0.01(-0.04%) |
Dec 07, 2022 | 22.33 | 22.41 | 22.33 | 22.41 | 6,815 | +0.07(+0.31%) |
Dec 06, 2022 | 22.40 | 22.40 | 22.30 | 22.34 | 171,902 | -0.04(-0.18%) |
Dec 05, 2022 | 22.48 | 22.48 | 22.34 | 22.38 | 8,395 | -0.15(-0.67%) |
Dec 02, 2022 | 22.39 | 22.56 | 22.39 | 22.53 | 12,354 | +0.01(+0.04%) |
Dec 01, 2022 | 22.59 | 22.59 | 22.44 | 22.52 | 8,094 | -0.10(-0.43%) |
Nov 30, 2022 | 22.33 | 22.62 | 22.27 | 22.62 | 10,046 | +0.29(+1.30%) |
Nov 29, 2022 | 22.28 | 22.33 | 22.19 | 22.33 | 44,469 | +0.05(+0.22%) |
Nov 28, 2022 | 22.37 | 22.38 | 22.22 | 22.28 | 23,994 | -0.08(-0.36%) |
Nov 25, 2022 | 22.47 | 22.47 | 22.33 | 22.36 | 27,631 | -0.04(-0.18%) |
Nov 23, 2022 | 22.35 | 22.46 | 22.32 | 22.40 | 60,269 | +0.02(+0.09%) |
Nov 22, 2022 | 22.24 | 22.38 | 22.24 | 22.38 | 7,970 | +0.17(+0.76%) |
Nov 21, 2022 | 22.22 | 22.23 | 22.20 | 22.21 | 15,474 | -0.03(-0.13%) |
Nov 18, 2022 | 22.29 | 22.31 | 22.20 | 22.24 | 26,840 | +0.01(+0.04%) |
Nov 17, 2022 | 22.11 | 22.23 | 22.11 | 22.23 | 8,617 | -0.05(-0.22%) |
Nov 16, 2022 | 22.28 | 22.28 | 22.24 | 22.28 | 4,752 | +0.01(+0.03%) |
Nov 15, 2022 | 22.32 | 22.32 | 22.24 | 22.27 | 3,107 | +0.18(+0.81%) |
Nov 14, 2022 | 22.21 | 22.21 | 22.09 | 22.09 | 31,060 | -0.14(-0.63%) |
Nov 11, 2022 | 22.19 | 22.27 | 22.13 | 22.23 | 4,384 | +0.11(+0.47%) |
Nov 10, 2022 | 22.08 | 22.13 | 22.03 | 22.13 | 30,410 | +0.53(+2.45%) |
Nov 09, 2022 | 21.78 | 21.78 | 21.60 | 21.60 | 3,855 | -0.20(-0.94%) |
Nov 08, 2022 | 21.85 | 21.87 | 21.77 | 21.80 | 10,079 | +0.00(+0.02%) |
Nov 07, 2022 | 21.84 | 21.84 | 21.76 | 21.80 | 2,397 | +0.05(+0.21%) |
Nov 04, 2022 | 21.82 | 21.87 | 21.66 | 21.75 | 21,183 | +0.05(+0.25%) |
Nov 03, 2022 | 21.60 | 21.73 | 21.56 | 21.70 | 11,674 | -0.09(-0.41%) |
Nov 02, 2022 | 21.97 | 22.10 | 21.79 | 21.79 | 7,987 | -0.17(-0.77%) |
Nov 01, 2022 | 22.02 | 22.02 | 21.86 | 21.96 | 9,601 | -0.00(-0.02%) |
Oct 31, 2022 | 22.14 | 22.14 | 21.96 | 21.96 | 97,083 | -0.43(-1.90%) |
Oct 28, 2022 | 22.09 | 22.39 | 22.09 | 22.39 | 30,993 | +0.29(+1.29%) |
Oct 27, 2022 | 22.00 | 22.14 | 21.98 | 22.11 | 6,878 | +0.18(+0.84%) |
Oct 26, 2022 | 21.87 | 22.06 | 21.87 | 21.92 | 35,139 | -0.01(-0.05%) |
Oct 25, 2022 | 21.82 | 21.93 | 21.82 | 21.93 | 27,118 | +0.15(+0.69%) |
Oct 24, 2022 | 21.74 | 21.78 | 21.70 | 21.78 | 17,027 | +0.03(+0.15%) |
Oct 21, 2022 | 21.55 | 21.77 | 21.55 | 21.75 | 8,269 | +0.16(+0.73%) |
Oct 20, 2022 | 21.66 | 21.80 | 21.58 | 21.59 | 11,810 | -0.09(-0.39%) |
Oct 19, 2022 | 21.77 | 21.77 | 21.64 | 21.68 | 24,862 | -0.16(-0.76%) |
Oct 18, 2022 | 21.93 | 21.93 | 21.80 | 21.84 | 9,327 | +0.12(+0.55%) |
Oct 17, 2022 | 21.60 | 21.74 | 21.60 | 21.72 | 7,684 | +0.29(+1.34%) |
Oct 14, 2022 | 21.60 | 21.60 | 21.37 | 21.43 | 6,840 | -0.10(-0.45%) |
Oct 13, 2022 | 21.25 | 21.55 | 21.13 | 21.53 | 10,069 | +0.02(+0.09%) |
Oct 12, 2022 | 21.42 | 21.51 | 21.42 | 21.51 | 8,264 | +0.09(+0.40%) |
Oct 11, 2022 | 21.44 | 21.56 | 21.38 | 21.43 | 12,973 | +0.07(+0.35%) |
Oct 10, 2022 | 21.63 | 21.63 | 21.30 | 21.35 | 27,851 | -0.23(-1.07%) |
Oct 07, 2022 | 21.76 | 21.76 | 21.58 | 21.58 | 11,323 | -0.21(-0.96%) |
Oct 06, 2022 | 21.85 | 21.85 | 21.77 | 21.79 | 18,648 | -0.06(-0.27%) |
Oct 05, 2022 | 21.78 | 21.87 | 21.70 | 21.85 | 5,692 | -0.01(-0.03%) |
Oct 04, 2022 | 21.70 | 21.86 | 21.70 | 21.86 | 7,276 | +0.32(+1.50%) |
Oct 03, 2022 | 21.44 | 21.55 | 21.44 | 21.53 | 9,802 | +0.08(+0.37%) |
Sep 30, 2022 | 21.55 | 21.64 | 21.45 | 21.45 | 1,625,127 | -0.10(-0.45%) |
Sep 29, 2022 | 21.65 | 21.65 | 21.49 | 21.55 | 12,108 | -0.20(-0.92%) |
Sep 28, 2022 | 21.51 | 21.75 | 21.51 | 21.75 | 3,663 | +0.32(+1.48%) |
Sep 27, 2022 | 21.63 | 21.63 | 21.43 | 21.43 | 11,220 | -0.07(-0.31%) |
Sep 26, 2022 | 21.68 | 21.72 | 21.50 | 21.50 | 7,392 | -0.26(-1.19%) |
Sep 23, 2022 | 21.96 | 21.96 | 21.71 | 21.76 | 19,231 | -0.25(-1.14%) |
Sep 22, 2022 | 22.08 | 22.08 | 21.93 | 22.01 | 29,725 | -0.11(-0.50%) |
Sep 21, 2022 | 22.25 | 22.29 | 22.05 | 22.12 | 11,856 | -0.05(-0.23%) |
Sep 20, 2022 | 22.29 | 22.29 | 22.15 | 22.17 | 8,103 | -0.20(-0.89%) |
Sep 19, 2022 | 22.21 | 22.37 | 22.20 | 22.37 | 15,379 | +0.09(+0.40%) |
Sep 16, 2022 | 22.05 | 22.28 | 22.05 | 22.28 | 15,595 | +0.07(+0.29%) |
Sep 15, 2022 | 22.29 | 22.31 | 22.21 | 22.21 | 5,499 | +0.05(+0.25%) |
Sep 14, 2022 | 22.32 | 22.42 | 22.16 | 22.16 | 40,134 | -0.16(-0.74%) |
Sep 13, 2022 | 22.53 | 22.53 | 22.32 | 22.32 | 24,913 | -0.48(-2.08%) |
Sep 12, 2022 | 22.73 | 22.80 | 22.65 | 22.80 | 89,874 | +0.15(+0.66%) |
Sep 09, 2022 | 22.73 | 22.76 | 22.61 | 22.65 | 16,124 | +0.07(+0.31%) |
Sep 08, 2022 | 22.47 | 22.58 | 22.42 | 22.58 | 17,204 | +0.10(+0.44%) |
Sep 07, 2022 | 22.26 | 22.48 | 22.26 | 22.48 | 163,164 | +0.22(+0.99%) |
Sep 06, 2022 | 22.24 | 22.26 | 22.17 | 22.26 | 5,694 | -0.00(-0.02%) |
Sep 02, 2022 | 22.45 | 22.50 | 22.27 | 22.27 | 7,365 | -0.05(-0.25%) |
Sep 01, 2022 | 22.21 | 22.32 | 22.11 | 22.32 | 14,673 | -0.07(-0.31%) |
Aug 31, 2022 | 22.54 | 22.54 | 22.38 | 22.39 | 1,403,553 | -0.12(-0.56%) |
Aug 30, 2022 | 22.66 | 22.66 | 22.45 | 22.52 | 4,496 | -0.11(-0.49%) |
Aug 29, 2022 | 22.65 | 22.66 | 22.58 | 22.62 | 6,189 | -0.11(-0.51%) |
Aug 26, 2022 | 23.05 | 23.05 | 22.68 | 22.74 | 22,106 | -0.27(-1.17%) |
Aug 25, 2022 | 22.93 | 23.01 | 22.88 | 23.01 | 29,845 | +0.17(+0.74%) |
Aug 24, 2022 | 22.83 | 22.87 | 22.81 | 22.84 | 28,804 | +0.00(+0.02%) |
Aug 23, 2022 | 22.77 | 22.87 | 22.77 | 22.84 | 39,383 | +0.14(+0.64%) |
Aug 22, 2022 | 22.81 | 22.84 | 22.69 | 22.69 | 46,273 | -0.29(-1.26%) |
Aug 19, 2022 | 23.15 | 23.15 | 22.95 | 22.98 | 31,093 | -0.22(-0.97%) |
Aug 18, 2022 | 23.24 | 23.24 | 23.19 | 23.20 | 11,719 | +0.02(+0.11%) |
Aug 17, 2022 | 23.23 | 23.26 | 23.18 | 23.18 | 19,149 | -0.16(-0.68%) |
Aug 16, 2022 | 23.43 | 23.43 | 23.32 | 23.34 | 23,563 | -0.07(-0.29%) |
Aug 15, 2022 | 23.42 | 23.47 | 23.38 | 23.41 | 9,075 | -0.04(-0.19%) |
Aug 12, 2022 | 23.38 | 23.46 | 23.28 | 23.45 | 41,618 | +0.20(+0.86%) |
Aug 11, 2022 | 23.52 | 23.56 | 23.22 | 23.25 | 66,262 | -0.13(-0.55%) |
Aug 10, 2022 | 23.27 | 23.40 | 23.27 | 23.38 | 18,109 | +0.31(+1.36%) |
Aug 09, 2022 | 23.14 | 23.16 | 23.07 | 23.07 | 17,893 | -0.10(-0.45%) |
Aug 08, 2022 | 23.22 | 23.32 | 23.17 | 23.17 | 6,156 | +0.01(+0.03%) |
Aug 05, 2022 | 23.04 | 23.16 | 23.00 | 23.16 | 6,813 | -0.04(-0.17%) |
Aug 04, 2022 | 23.20 | 23.23 | 23.17 | 23.20 | 50,117 | +0.02(+0.10%) |
Aug 03, 2022 | 23.09 | 23.18 | 23.02 | 23.18 | 12,713 | +0.18(+0.76%) |
Aug 02, 2022 | 23.05 | 23.05 | 23.00 | 23.00 | 9,580 | -0.06(-0.26%) |
Aug 01, 2022 | 23.09 | 23.09 | 22.99 | 23.07 | 14,991 | -0.08(-0.37%) |
Jul 29, 2022 | 23.20 | 23.20 | 23.09 | 23.15 | 1,527,784 | +0.07(+0.33%) |
Jul 28, 2022 | 22.85 | 23.07 | 22.85 | 23.07 | 10,164 | +0.26(+1.16%) |
Jul 27, 2022 | 22.73 | 22.88 | 22.73 | 22.81 | 4,849 | +0.21(+0.91%) |
Jul 26, 2022 | 22.70 | 22.70 | 22.60 | 22.60 | 11,442 | -0.11(-0.46%) |
Jul 25, 2022 | 22.76 | 22.78 | 22.70 | 22.71 | 15,700 | +0.00(+0.00%) |
Jul 22, 2022 | 22.94 | 22.94 | 22.69 | 22.71 | 49,017 | -0.08(-0.35%) |
Jul 21, 2022 | 22.49 | 22.79 | 22.49 | 22.79 | 947,677 | +0.27(+1.20%) |
Jul 20, 2022 | 22.45 | 22.68 | 22.45 | 22.52 | 25,830 | +0.07(+0.33%) |
Jul 19, 2022 | 22.29 | 22.45 | 22.29 | 22.45 | 10,079 | +0.32(+1.42%) |
Jul 18, 2022 | 22.38 | 22.38 | 22.12 | 22.13 | 9,835 | -0.20(-0.88%) |
Jul 15, 2022 | 22.19 | 22.33 | 22.18 | 22.33 | 21,881 | +0.21(+0.93%) |
Jul 14, 2022 | 21.92 | 22.12 | 21.82 | 22.12 | 1,048,018 | -0.05(-0.23%) |
Jul 13, 2022 | 22.02 | 22.22 | 22.02 | 22.17 | 10,619 | -0.02(-0.09%) |
Jul 12, 2022 | 22.15 | 22.20 | 22.14 | 22.19 | 24,294 | +0.07(+0.32%) |
Jul 11, 2022 | 22.17 | 22.19 | 22.11 | 22.12 | 13,656 | -0.08(-0.37%) |
Jul 08, 2022 | 22.12 | 22.20 | 22.08 | 22.20 | 1,148,703 | +0.02(+0.08%) |
Jul 07, 2022 | 21.99 | 22.18 | 21.99 | 22.18 | 8,588 | +0.29(+1.30%) |
Jul 06, 2022 | 22.04 | 22.04 | 21.86 | 21.90 | 28,201 | -0.13(-0.59%) |
Jul 05, 2022 | 21.97 | 22.05 | 21.80 | 22.03 | 52,526 | -0.02(-0.09%) |
Jul 01, 2022 | 21.95 | 22.14 | 21.92 | 22.05 | 28,220 | +0.04(+0.18%) |
Jun 30, 2022 | 21.96 | 22.03 | 21.89 | 22.01 | 46,272 | -0.03(-0.14%) |
Jun 29, 2022 | 22.06 | 22.06 | 21.98 | 22.04 | 10,975 | -0.04(-0.16%) |
Jun 28, 2022 | 22.34 | 22.34 | 22.08 | 22.08 | 21,547 | -0.26(-1.16%) |
Jun 27, 2022 | 22.43 | 22.43 | 22.34 | 22.34 | 9,720 | -0.09(-0.40%) |
Jun 24, 2022 | 22.36 | 22.51 | 22.35 | 22.43 | 15,765 | +0.09(+0.38%) |
Jun 23, 2022 | 22.23 | 22.34 | 22.23 | 22.34 | 31,339 | +0.16(+0.70%) |
Jun 22, 2022 | 22.15 | 22.25 | 22.15 | 22.18 | 13,597 | +0.01(+0.02%) |
Jun 21, 2022 | 22.37 | 22.39 | 22.18 | 22.18 | 398,178 | -0.09(-0.41%) |
Jun 17, 2022 | 22.24 | 22.32 | 22.20 | 22.27 | 1,382,287 | +0.08(+0.36%) |
Jun 16, 2022 | 22.19 | 22.27 | 21.99 | 22.19 | 6,469 | -0.29(-1.27%) |
Jun 15, 2022 | 22.29 | 22.52 | 22.29 | 22.48 | 18,648 | +0.32(+1.44%) |
Jun 14, 2022 | 22.14 | 22.37 | 22.03 | 22.16 | 13,631 | +0.08(+0.37%) |
Jun 13, 2022 | 22.34 | 22.38 | 21.92 | 22.07 | 14,570 | -0.63(-2.77%) |
Jun 10, 2022 | 22.93 | 22.93 | 22.64 | 22.70 | 4,164 | -0.33(-1.43%) |
Jun 09, 2022 | 23.19 | 23.19 | 23.00 | 23.03 | 45,405 | -0.18(-0.80%) |
Jun 08, 2022 | 23.36 | 23.39 | 23.21 | 23.21 | 3,906 | -0.21(-0.88%) |
Jun 07, 2022 | 23.28 | 23.44 | 23.28 | 23.42 | 30,686 | +0.07(+0.30%) |
Jun 06, 2022 | 23.53 | 23.53 | 23.35 | 23.35 | 13,059 | -0.13(-0.55%) |
Jun 03, 2022 | 23.54 | 23.54 | 23.47 | 23.48 | 18,714 | -0.14(-0.59%) |
Jun 02, 2022 | 23.52 | 23.62 | 23.48 | 23.62 | 14,220 | +0.09(+0.38%) |
Jun 01, 2022 | 23.60 | 23.65 | 23.53 | 23.53 | 13,058 | -0.30(-1.26%) |
May 31, 2022 | 23.80 | 23.83 | 23.68 | 23.83 | 1,314,606 | -0.07(-0.29%) |
May 27, 2022 | 23.77 | 23.92 | 23.73 | 23.90 | 53,066 | +0.21(+0.89%) |
May 26, 2022 | 23.50 | 23.70 | 23.50 | 23.69 | 8,418 | +0.26(+1.11%) |
May 25, 2022 | 23.13 | 23.43 | 23.13 | 23.43 | 13,605 | +0.32(+1.38%) |
May 24, 2022 | 22.94 | 23.11 | 22.93 | 23.11 | 12,241 | +0.14(+0.61%) |
May 23, 2022 | 22.94 | 22.99 | 22.94 | 22.97 | 21,971 | +0.04(+0.16%) |
May 20, 2022 | 23.02 | 23.02 | 22.84 | 22.93 | 27,557 | -0.04(-0.16%) |
May 19, 2022 | 22.80 | 22.98 | 22.80 | 22.97 | 4,437 | +0.16(+0.72%) |
May 18, 2022 | 22.89 | 22.89 | 22.80 | 22.80 | 8,272 | -0.17(-0.74%) |
May 17, 2022 | 23.03 | 23.06 | 22.97 | 22.98 | 12,500 | -0.03(-0.12%) |
May 16, 2022 | 23.11 | 23.11 | 23.00 | 23.00 | 2,275,474 | -0.09(-0.38%) |
May 13, 2022 | 23.18 | 23.18 | 23.00 | 23.09 | 8,160 | +0.02(+0.09%) |
May 12, 2022 | 23.07 | 23.08 | 22.11 | 23.07 | 23,522 | -0.04(-0.17%) |
May 11, 2022 | 23.17 | 23.28 | 23.11 | 23.11 | 13,312 | -0.12(-0.52%) |
May 10, 2022 | 23.25 | 23.27 | 23.13 | 23.23 | 5,893 | +0.13(+0.56%) |
May 09, 2022 | 23.20 | 23.21 | 23.10 | 23.10 | 5,415 | -0.26(-1.11%) |
May 06, 2022 | 23.39 | 23.53 | 23.29 | 23.36 | 45,259 | -0.11(-0.47%) |
May 05, 2022 | 23.69 | 23.69 | 23.40 | 23.47 | 10,311 | -0.41(-1.72%) |
May 04, 2022 | 23.65 | 23.94 | 23.58 | 23.88 | 17,462 | +0.25(+1.06%) |
May 03, 2022 | 23.55 | 23.66 | 23.55 | 23.63 | 11,394 | +0.11(+0.47%) |
May 02, 2022 | 23.50 | 23.57 | 23.40 | 23.52 | 5,944 | -0.12(-0.51%) |
Apr 29, 2022 | 23.77 | 23.80 | 23.62 | 23.64 | 348,971 | -0.23(-0.96%) |
Apr 28, 2022 | 23.76 | 23.88 | 23.72 | 23.87 | 7,417 | +0.10(+0.42%) |
Apr 27, 2022 | 23.89 | 23.90 | 23.77 | 23.77 | 4,016 | -0.09(-0.37%) |
Apr 26, 2022 | 24.03 | 24.03 | 23.86 | 23.86 | 18,641 | -0.18(-0.76%) |
Apr 25, 2022 | 23.85 | 24.04 | 23.85 | 24.04 | 9,744 | +0.21(+0.87%) |
Apr 22, 2022 | 23.94 | 23.94 | 23.83 | 23.83 | 8,755 | -0.14(-0.59%) |
Apr 21, 2022 | 24.17 | 24.17 | 23.98 | 23.98 | 26,343 | -0.12(-0.52%) |
Apr 20, 2022 | 24.16 | 24.16 | 24.07 | 24.10 | 21,363 | +0.04(+0.16%) |
Apr 19, 2022 | 24.01 | 24.09 | 24.00 | 24.06 | 31,674 | +0.02(+0.08%) |
Apr 18, 2022 | 24.05 | 24.07 | 23.99 | 24.04 | 7,268 | -0.03(-0.12%) |
Apr 14, 2022 | 24.24 | 24.24 | 24.07 | 24.07 | 4,089 | -0.14(-0.60%) |
Apr 13, 2022 | 24.13 | 24.24 | 24.13 | 24.21 | 4,988 | +0.12(+0.49%) |
Apr 12, 2022 | 24.07 | 24.20 | 24.04 | 24.10 | 65,355 | +0.20(+0.82%) |
Apr 11, 2022 | 24.04 | 24.07 | 23.90 | 23.90 | 1,061,491 | -0.21(-0.89%) |
Apr 08, 2022 | 24.14 | 24.21 | 24.11 | 24.11 | 12,718 | -0.13(-0.53%) |
Apr 07, 2022 | 24.32 | 24.32 | 24.22 | 24.24 | 39,278 | -0.04(-0.17%) |
Apr 06, 2022 | 24.33 | 24.41 | 24.23 | 24.29 | 15,854 | -0.16(-0.63%) |
Apr 05, 2022 | 24.75 | 24.75 | 24.44 | 24.44 | 11,023 | -0.29(-1.19%) |
Apr 04, 2022 | 24.60 | 24.73 | 24.59 | 24.73 | 7,129 | +0.15(+0.62%) |