Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.29 | 24.50 | 24.26 | 24.34 | 27,107 | +0.12(+0.50%) |
Apr 27, 2023 | 24.20 | 24.32 | 24.14 | 24.22 | 6,305 | +0.00(+0.00%) |
Apr 26, 2023 | 24.30 | 24.33 | 24.20 | 24.22 | 4,770 | -0.08(-0.32%) |
Apr 25, 2023 | 24.16 | 24.29 | 24.16 | 24.29 | 21,757 | +0.17(+0.72%) |
Apr 24, 2023 | 24.13 | 24.14 | 24.06 | 24.12 | 11,432 | +0.08(+0.34%) |
Apr 21, 2023 | 24.08 | 24.11 | 24.00 | 24.04 | 11,254 | -0.08(-0.32%) |
Apr 20, 2023 | 24.11 | 24.12 | 24.08 | 24.11 | 6,846 | +0.04(+0.16%) |
Apr 19, 2023 | 24.08 | 24.11 | 24.03 | 24.08 | 12,886 | -0.17(-0.70%) |
Apr 18, 2023 | 24.39 | 24.42 | 24.21 | 24.25 | 15,260 | -0.27(-1.11%) |
Apr 17, 2023 | 24.40 | 24.53 | 24.36 | 24.52 | 26,560 | +0.09(+0.36%) |
Apr 14, 2023 | 24.58 | 24.58 | 24.37 | 24.43 | 29,372 | -0.14(-0.58%) |
Apr 13, 2023 | 24.62 | 24.62 | 24.50 | 24.57 | 22,230 | -0.01(-0.05%) |
Apr 12, 2023 | 24.52 | 24.60 | 24.52 | 24.58 | 10,805 | +0.05(+0.22%) |
Apr 11, 2023 | 24.55 | 24.62 | 24.45 | 24.53 | 6,816 | +0.13(+0.52%) |
Apr 10, 2023 | 24.32 | 24.48 | 24.32 | 24.41 | 12,845 | -0.08(-0.34%) |
Apr 06, 2023 | 24.42 | 24.58 | 24.42 | 24.49 | 11,606 | +0.02(+0.08%) |
Apr 05, 2023 | 24.38 | 24.57 | 24.33 | 24.47 | 10,088 | +0.32(+1.32%) |
Apr 04, 2023 | 24.11 | 24.27 | 24.11 | 24.15 | 30,993 | -0.03(-0.14%) |
Apr 03, 2023 | 24.14 | 24.21 | 24.06 | 24.18 | 14,308 | -0.00(-0.02%) |
Mar 31, 2023 | 24.13 | 24.19 | 24.10 | 24.19 | 16,559 | +0.04(+0.16%) |
Mar 30, 2023 | 23.95 | 24.17 | 23.92 | 24.15 | 21,718 | +0.17(+0.73%) |
Mar 29, 2023 | 23.97 | 24.01 | 23.97 | 23.97 | 6,260 | +0.02(+0.07%) |
Mar 28, 2023 | 23.96 | 24.00 | 23.85 | 23.96 | 30,456 | +0.00(+0.02%) |
Mar 27, 2023 | 23.93 | 24.00 | 23.93 | 23.95 | 12,149 | -0.08(-0.33%) |
Mar 24, 2023 | 24.00 | 24.04 | 24.00 | 24.03 | 1,662 | +0.08(+0.32%) |
Mar 23, 2023 | 23.80 | 24.10 | 23.80 | 23.95 | 13,640 | +0.09(+0.39%) |
Mar 22, 2023 | 23.80 | 23.86 | 23.76 | 23.86 | 3,746 | +0.11(+0.45%) |
Mar 21, 2023 | 23.91 | 23.91 | 23.72 | 23.76 | 5,782 | -0.08(-0.32%) |
Mar 20, 2023 | 23.92 | 23.97 | 23.76 | 23.83 | 7,940 | -0.14(-0.59%) |
Mar 17, 2023 | 23.98 | 24.05 | 23.95 | 23.97 | 11,077 | +0.13(+0.53%) |
Mar 16, 2023 | 23.83 | 23.94 | 23.74 | 23.85 | 72,690 | -0.01(-0.06%) |
Mar 15, 2023 | 23.96 | 23.99 | 23.80 | 23.86 | 20,449 | +0.16(+0.69%) |
Mar 14, 2023 | 23.76 | 23.76 | 23.64 | 23.70 | 19,879 | -0.06(-0.26%) |
Mar 13, 2023 | 23.85 | 23.85 | 23.72 | 23.76 | 10,836 | +0.07(+0.29%) |
Mar 10, 2023 | 23.56 | 23.78 | 23.56 | 23.69 | 8,518 | +0.26(+1.11%) |
Mar 09, 2023 | 23.33 | 23.46 | 23.33 | 23.43 | 18,274 | +0.12(+0.50%) |
Mar 08, 2023 | 23.37 | 23.43 | 23.26 | 23.32 | 5,381 | +0.01(+0.04%) |
Mar 07, 2023 | 23.33 | 23.36 | 23.17 | 23.31 | 14,965 | +0.00(+0.01%) |
Mar 06, 2023 | 23.35 | 23.35 | 23.27 | 23.31 | 17,056 | -0.04(-0.17%) |
Mar 03, 2023 | 23.35 | 23.38 | 23.31 | 23.35 | 9,286 | +0.04(+0.17%) |
Mar 02, 2023 | 23.21 | 23.31 | 23.18 | 23.31 | 90,539 | +0.02(+0.08%) |
Mar 01, 2023 | 23.31 | 23.34 | 23.27 | 23.29 | 10,087 | -0.10(-0.44%) |
Feb 28, 2023 | 23.27 | 23.42 | 23.27 | 23.39 | 20,388 | +0.05(+0.21%) |
Feb 27, 2023 | 23.32 | 23.36 | 23.28 | 23.34 | 5,973 | +0.07(+0.28%) |
Feb 24, 2023 | 23.29 | 23.32 | 23.25 | 23.28 | 10,560 | -0.09(-0.41%) |
Feb 23, 2023 | 23.36 | 23.42 | 23.33 | 23.37 | 18,457 | +0.05(+0.21%) |
Feb 22, 2023 | 23.34 | 23.36 | 23.30 | 23.32 | 5,263 | +0.02(+0.08%) |
Feb 21, 2023 | 23.33 | 23.33 | 23.28 | 23.30 | 14,507 | -0.15(-0.66%) |
Feb 17, 2023 | 23.53 | 23.53 | 23.38 | 23.46 | 9,969 | -0.14(-0.57%) |
Feb 16, 2023 | 23.71 | 23.72 | 23.57 | 23.59 | 11,054 | -0.17(-0.71%) |
Feb 15, 2023 | 23.82 | 23.82 | 23.74 | 23.76 | 3,280 | -0.12(-0.48%) |
Feb 14, 2023 | 23.84 | 23.89 | 23.81 | 23.88 | 12,137 | -0.05(-0.20%) |
Feb 13, 2023 | 23.98 | 23.98 | 23.89 | 23.93 | 4,333 | +0.02(+0.10%) |
Feb 10, 2023 | 23.99 | 23.99 | 23.87 | 23.90 | 8,413 | -0.02(-0.08%) |
Feb 09, 2023 | 23.93 | 24.05 | 23.92 | 23.92 | 12,376 | -0.08(-0.32%) |
Feb 08, 2023 | 24.01 | 24.04 | 23.98 | 24.00 | 16,248 | -0.00(-0.02%) |
Feb 07, 2023 | 24.09 | 24.10 | 23.98 | 24.00 | 15,989 | -0.11(-0.47%) |
Feb 06, 2023 | 24.15 | 24.15 | 24.06 | 24.12 | 8,733 | -0.08(-0.35%) |
Feb 03, 2023 | 24.18 | 24.26 | 24.17 | 24.20 | 15,405 | -0.12(-0.48%) |
Feb 02, 2023 | 24.31 | 24.38 | 24.27 | 24.32 | 23,468 | +0.04(+0.18%) |
Feb 01, 2023 | 24.11 | 24.27 | 24.11 | 24.27 | 11,989 | +0.12(+0.52%) |
Jan 31, 2023 | 24.13 | 24.18 | 24.13 | 24.15 | 9,555 | +0.02(+0.08%) |
Jan 30, 2023 | 24.13 | 24.15 | 24.12 | 24.13 | 7,885 | +0.03(+0.12%) |
Jan 27, 2023 | 24.05 | 24.15 | 24.05 | 24.10 | 10,964 | -0.06(-0.24%) |
Jan 26, 2023 | 24.06 | 24.31 | 24.06 | 24.16 | 25,170 | +0.01(+0.03%) |
Jan 25, 2023 | 24.01 | 24.19 | 24.01 | 24.15 | 28,465 | +0.00(+0.01%) |
Jan 24, 2023 | 24.16 | 24.18 | 24.11 | 24.15 | 5,085 | +0.03(+0.12%) |
Jan 23, 2023 | 24.15 | 24.16 | 24.10 | 24.12 | 6,013 | -0.06(-0.25%) |
Jan 20, 2023 | 24.18 | 24.24 | 24.16 | 24.18 | 5,862 | -0.02(-0.09%) |
Jan 19, 2023 | 24.14 | 24.27 | 24.14 | 24.20 | 8,006 | +0.03(+0.12%) |
Jan 18, 2023 | 24.09 | 24.21 | 24.09 | 24.17 | 8,414 | +0.19(+0.80%) |
Jan 17, 2023 | 23.90 | 24.01 | 23.90 | 23.98 | 12,714 | +0.06(+0.26%) |
Jan 13, 2023 | 23.97 | 23.99 | 23.92 | 23.92 | 7,967 | -0.05(-0.20%) |
Jan 12, 2023 | 23.84 | 23.97 | 23.83 | 23.97 | 10,553 | +0.14(+0.61%) |
Jan 11, 2023 | 23.67 | 23.82 | 23.67 | 23.82 | 9,733 | +0.17(+0.73%) |
Jan 10, 2023 | 23.61 | 23.66 | 23.54 | 23.65 | 17,887 | +0.08(+0.35%) |
Jan 09, 2023 | 23.53 | 23.60 | 23.51 | 23.57 | 10,291 | +0.12(+0.51%) |
Jan 06, 2023 | 23.31 | 23.45 | 23.30 | 23.45 | 10,649 | +0.08(+0.33%) |
Jan 05, 2023 | 23.22 | 23.37 | 23.22 | 23.37 | 27,035 | +0.08(+0.33%) |
Jan 04, 2023 | 23.17 | 23.30 | 23.17 | 23.29 | 11,012 | +0.23(+1.00%) |
Jan 03, 2023 | 23.06 | 23.09 | 23.03 | 23.06 | 10,036 | +0.20(+0.88%) |
Dec 30, 2022 | 22.93 | 22.97 | 22.83 | 22.86 | 29,601 | -0.12(-0.50%) |
Dec 29, 2022 | 22.95 | 23.02 | 22.89 | 22.97 | 36,462 | -0.02(-0.08%) |
Dec 28, 2022 | 23.09 | 23.09 | 22.90 | 22.99 | 27,715 | +0.04(+0.17%) |
Dec 27, 2022 | 22.92 | 23.03 | 22.79 | 22.95 | 51,009 | -0.12(-0.54%) |
Dec 23, 2022 | 23.04 | 23.08 | 22.93 | 23.08 | 36,791 | -0.02(-0.08%) |
Dec 22, 2022 | 23.07 | 23.18 | 22.98 | 23.10 | 97,639 | -0.01(-0.05%) |
Dec 21, 2022 | 23.18 | 23.24 | 23.09 | 23.11 | 307,700 | -0.11(-0.45%) |
Dec 20, 2022 | 23.21 | 23.24 | 23.17 | 23.22 | 16,596 | -0.04(-0.19%) |
Dec 19, 2022 | 23.34 | 23.34 | 23.21 | 23.26 | 15,738 | -0.16(-0.68%) |
Dec 16, 2022 | 23.42 | 23.50 | 23.36 | 23.42 | 40,551 | -0.07(-0.29%) |
Dec 15, 2022 | 23.44 | 23.49 | 23.41 | 23.49 | 16,321 | +0.01(+0.04%) |
Dec 14, 2022 | 23.41 | 23.48 | 23.27 | 23.48 | 31,317 | +0.07(+0.29%) |
Dec 13, 2022 | 23.43 | 23.46 | 23.35 | 23.41 | 19,398 | +0.17(+0.74%) |
Dec 12, 2022 | 23.32 | 23.38 | 23.24 | 23.24 | 52,204 | -0.10(-0.41%) |
Dec 09, 2022 | 23.31 | 23.38 | 23.30 | 23.33 | 12,869 | -0.05(-0.21%) |
Dec 08, 2022 | 23.37 | 23.41 | 23.33 | 23.38 | 35,123 | -0.01(-0.04%) |
Dec 07, 2022 | 23.36 | 23.41 | 23.25 | 23.39 | 10,469 | +0.05(+0.22%) |
Dec 06, 2022 | 23.35 | 23.38 | 23.32 | 23.34 | 7,428 | +0.04(+0.15%) |
Dec 05, 2022 | 23.34 | 23.34 | 23.27 | 23.30 | 6,262 | -0.03(-0.14%) |
Dec 02, 2022 | 23.27 | 23.36 | 23.27 | 23.34 | 8,117 | -0.01(-0.06%) |
Dec 01, 2022 | 23.20 | 23.36 | 23.20 | 23.35 | 10,673 | +0.07(+0.32%) |
Nov 30, 2022 | 23.05 | 23.28 | 23.03 | 23.28 | 59,887 | +0.23(+1.00%) |
Nov 29, 2022 | 22.97 | 23.05 | 22.89 | 23.05 | 33,188 | +0.13(+0.59%) |
Nov 28, 2022 | 22.91 | 22.97 | 22.89 | 22.91 | 13,833 | +0.00(+0.00%) |
Nov 25, 2022 | 22.78 | 22.91 | 22.78 | 22.91 | 6,492 | +0.06(+0.25%) |
Nov 23, 2022 | 22.66 | 22.89 | 22.66 | 22.86 | 24,950 | +0.06(+0.25%) |
Nov 22, 2022 | 22.73 | 22.86 | 22.66 | 22.80 | 22,098 | +0.07(+0.29%) |
Nov 21, 2022 | 22.69 | 22.77 | 22.67 | 22.73 | 25,320 | +0.04(+0.17%) |
Nov 18, 2022 | 22.77 | 22.77 | 22.51 | 22.69 | 36,670 | -0.02(-0.08%) |
Nov 17, 2022 | 22.64 | 22.76 | 22.59 | 22.71 | 10,379 | +0.08(+0.34%) |
Nov 16, 2022 | 22.38 | 22.64 | 22.38 | 22.64 | 21,033 | +0.28(+1.24%) |
Nov 15, 2022 | 22.31 | 22.39 | 22.13 | 22.36 | 33,873 | +0.20(+0.91%) |
Nov 14, 2022 | 22.23 | 22.26 | 22.11 | 22.16 | 16,147 | -0.06(-0.26%) |
Nov 11, 2022 | 22.18 | 22.31 | 22.15 | 22.22 | 24,779 | +0.04(+0.17%) |
Nov 10, 2022 | 21.82 | 22.18 | 21.82 | 22.18 | 56,879 | +0.61(+2.84%) |
Nov 09, 2022 | 21.47 | 21.60 | 21.47 | 21.56 | 20,119 | +0.04(+0.18%) |
Nov 08, 2022 | 21.52 | 21.55 | 21.47 | 21.53 | 28,022 | +0.10(+0.45%) |
Nov 07, 2022 | 21.50 | 21.50 | 21.42 | 21.43 | 7,957 | -0.03(-0.16%) |
Nov 04, 2022 | 21.53 | 21.53 | 21.40 | 21.46 | 16,419 | -0.02(-0.11%) |
Nov 03, 2022 | 21.38 | 21.57 | 21.38 | 21.49 | 44,562 | +0.00(+0.00%) |
Nov 02, 2022 | 21.44 | 21.56 | 21.35 | 21.49 | 17,126 | +0.12(+0.54%) |
Nov 01, 2022 | 21.31 | 21.46 | 21.28 | 21.37 | 57,329 | +0.20(+0.96%) |
Oct 31, 2022 | 21.24 | 21.28 | 21.17 | 21.17 | 16,869 | -0.09(-0.43%) |
Oct 28, 2022 | 21.28 | 21.34 | 21.06 | 21.26 | 54,109 | -0.06(-0.27%) |
Oct 27, 2022 | 21.30 | 21.36 | 21.28 | 21.32 | 7,456 | -0.01(-0.07%) |
Oct 26, 2022 | 21.34 | 21.39 | 21.28 | 21.33 | 22,445 | -0.01(-0.04%) |
Oct 25, 2022 | 21.39 | 21.48 | 21.17 | 21.34 | 28,531 | +0.06(+0.27%) |
Oct 24, 2022 | 21.47 | 21.55 | 21.24 | 21.28 | 23,607 | -0.31(-1.44%) |
Oct 21, 2022 | 21.87 | 21.87 | 21.56 | 21.59 | 13,645 | -0.32(-1.47%) |
Oct 20, 2022 | 21.97 | 22.03 | 21.92 | 21.92 | 84,630 | -0.18(-0.81%) |
Oct 19, 2022 | 22.36 | 22.36 | 21.97 | 22.09 | 177,663 | -0.21(-0.94%) |
Oct 18, 2022 | 22.25 | 22.40 | 22.13 | 22.30 | 19,885 | +0.08(+0.34%) |
Oct 17, 2022 | 22.30 | 22.30 | 22.16 | 22.23 | 9,810 | -0.00(-0.00%) |
Oct 14, 2022 | 22.33 | 22.33 | 22.17 | 22.23 | 18,778 | -0.03(-0.13%) |
Oct 13, 2022 | 22.18 | 22.30 | 22.14 | 22.26 | 16,630 | -0.20(-0.89%) |
Oct 12, 2022 | 22.45 | 22.51 | 22.37 | 22.46 | 12,816 | +0.09(+0.38%) |
Oct 11, 2022 | 22.37 | 22.49 | 22.30 | 22.37 | 29,100 | +0.11(+0.51%) |
Oct 10, 2022 | 22.34 | 22.36 | 22.16 | 22.26 | 55,577 | -0.15(-0.68%) |
Oct 07, 2022 | 22.47 | 22.49 | 22.36 | 22.41 | 295,576 | -0.12(-0.55%) |
Oct 06, 2022 | 22.53 | 22.53 | 22.45 | 22.53 | 31,961 | +0.06(+0.26%) |
Oct 05, 2022 | 22.50 | 22.50 | 22.33 | 22.47 | 185,228 | -0.00(-0.01%) |
Oct 04, 2022 | 22.30 | 22.53 | 22.30 | 22.48 | 17,096 | +0.30(+1.33%) |
Oct 03, 2022 | 22.24 | 22.24 | 22.08 | 22.18 | 85,660 | +0.11(+0.49%) |
Sep 30, 2022 | 22.05 | 22.13 | 22.05 | 22.07 | 32,970 | -0.08(-0.35%) |
Sep 29, 2022 | 22.12 | 22.18 | 22.11 | 22.15 | 49,865 | -0.00(-0.01%) |
Sep 28, 2022 | 22.23 | 22.33 | 21.96 | 22.15 | 181,979 | +0.07(+0.32%) |
Sep 27, 2022 | 22.20 | 22.20 | 22.04 | 22.08 | 14,077 | -0.20(-0.90%) |
Sep 26, 2022 | 22.38 | 22.45 | 22.23 | 22.28 | 19,169 | -0.21(-0.95%) |
Sep 23, 2022 | 22.59 | 22.59 | 22.44 | 22.50 | 13,173 | -0.05(-0.21%) |
Sep 22, 2022 | 22.68 | 22.68 | 22.52 | 22.54 | 35,963 | -0.16(-0.71%) |
Sep 21, 2022 | 22.55 | 22.71 | 22.55 | 22.71 | 8,235 | +0.09(+0.38%) |
Sep 20, 2022 | 22.80 | 22.80 | 22.67 | 22.62 | 22,038 | -0.18(-0.79%) |
Sep 19, 2022 | 22.80 | 22.81 | 22.80 | 22.80 | 79,008 | +0.00(+0.00%) |
Sep 16, 2022 | 22.80 | 22.84 | 22.80 | 22.80 | 27,659 | -0.03(-0.12%) |
Sep 15, 2022 | 22.81 | 22.91 | 22.81 | 22.83 | 7,525 | -0.05(-0.21%) |
Sep 14, 2022 | 22.95 | 22.95 | 22.86 | 22.88 | 14,997 | -0.08(-0.33%) |
Sep 13, 2022 | 22.85 | 22.95 | 22.85 | 22.95 | 27,104 | -0.03(-0.12%) |
Sep 12, 2022 | 23.07 | 23.11 | 22.97 | 22.98 | 15,315 | +0.01(+0.04%) |
Sep 09, 2022 | 23.07 | 23.07 | 22.93 | 22.97 | 14,098 | +0.01(+0.04%) |
Sep 08, 2022 | 22.95 | 22.99 | 22.92 | 22.96 | 15,283 | -0.02(-0.08%) |
Sep 07, 2022 | 23.02 | 23.04 | 22.95 | 22.98 | 61,797 | -0.02(-0.08%) |
Sep 06, 2022 | 23.01 | 23.16 | 22.97 | 23.00 | 11,360 | -0.17(-0.74%) |
Sep 02, 2022 | 23.19 | 23.19 | 23.14 | 23.17 | 20,420 | +0.11(+0.49%) |
Sep 01, 2022 | 23.22 | 23.22 | 23.02 | 23.06 | 16,591 | -0.20(-0.87%) |
Aug 31, 2022 | 23.23 | 23.35 | 23.23 | 23.26 | 12,022 | -0.11(-0.49%) |
Aug 30, 2022 | 23.44 | 23.44 | 23.29 | 23.37 | 29,399 | -0.07(-0.28%) |
Aug 29, 2022 | 23.57 | 23.57 | 23.44 | 23.44 | 14,438 | -0.16(-0.68%) |
Aug 26, 2022 | 23.62 | 23.65 | 23.56 | 23.60 | 11,062 | -0.03(-0.12%) |
Aug 25, 2022 | 23.64 | 23.69 | 23.63 | 23.63 | 10,056 | +0.01(+0.04%) |
Aug 24, 2022 | 23.75 | 23.75 | 23.62 | 23.62 | 8,564 | -0.15(-0.64%) |
Aug 23, 2022 | 23.89 | 23.89 | 23.71 | 23.77 | 19,830 | +0.00(+0.00%) |
Aug 22, 2022 | 23.81 | 23.86 | 23.75 | 23.77 | 9,102 | +0.01(+0.04%) |
Aug 19, 2022 | 23.72 | 23.84 | 23.67 | 23.76 | 102,695 | -0.26(-1.07%) |
Aug 18, 2022 | 24.03 | 24.03 | 23.95 | 24.02 | 41,389 | +0.04(+0.16%) |
Aug 17, 2022 | 24.13 | 24.13 | 23.98 | 23.98 | 17,308 | -0.22(-0.90%) |
Aug 16, 2022 | 24.18 | 24.23 | 24.18 | 24.20 | 11,518 | +0.08(+0.32%) |
Aug 15, 2022 | 24.06 | 24.23 | 24.06 | 24.12 | 29,703 | -0.11(-0.47%) |
Aug 12, 2022 | 24.28 | 24.28 | 24.19 | 24.24 | 14,515 | +0.14(+0.59%) |
Aug 11, 2022 | 24.28 | 24.28 | 24.01 | 24.10 | 22,970 | -0.15(-0.63%) |
Aug 10, 2022 | 24.26 | 24.30 | 24.23 | 24.25 | 64,095 | +0.03(+0.12%) |
Aug 09, 2022 | 24.23 | 24.25 | 24.19 | 24.22 | 14,012 | -0.01(-0.04%) |
Aug 08, 2022 | 24.30 | 24.30 | 24.18 | 24.23 | 17,823 | +0.05(+0.20%) |
Aug 05, 2022 | 24.29 | 24.29 | 24.18 | 24.18 | 8,092 | -0.20(-0.82%) |
Aug 04, 2022 | 24.40 | 24.41 | 24.35 | 24.38 | 10,956 | +0.05(+0.20%) |
Aug 03, 2022 | 24.43 | 24.43 | 24.25 | 24.33 | 21,274 | +0.06(+0.23%) |
Aug 02, 2022 | 24.45 | 24.45 | 24.24 | 24.28 | 16,595 | -0.14(-0.58%) |
Aug 01, 2022 | 24.31 | 24.48 | 24.31 | 24.42 | 10,135 | +0.19(+0.77%) |
Jul 29, 2022 | 24.21 | 24.25 | 24.21 | 24.23 | 23,327 | +0.05(+0.20%) |
Jul 28, 2022 | 24.08 | 24.20 | 24.08 | 24.18 | 33,904 | +0.14(+0.59%) |
Jul 27, 2022 | 24.09 | 24.11 | 24.04 | 24.04 | 16,268 | +0.04(+0.16%) |
Jul 26, 2022 | 24.08 | 24.11 | 24.00 | 24.00 | 15,792 | +0.04(+0.16%) |
Jul 25, 2022 | 23.95 | 24.04 | 23.95 | 23.97 | 6,553 | -0.05(-0.20%) |
Jul 22, 2022 | 24.00 | 24.18 | 23.97 | 24.01 | 18,780 | +0.16(+0.68%) |
Jul 21, 2022 | 23.93 | 23.94 | 23.84 | 23.85 | 41,922 | -0.06(-0.26%) |
Jul 20, 2022 | 23.96 | 23.96 | 23.88 | 23.91 | 14,241 | +0.02(+0.10%) |
Jul 19, 2022 | 23.97 | 23.97 | 23.83 | 23.89 | 27,533 | +0.03(+0.12%) |
Jul 18, 2022 | 23.91 | 23.93 | 23.82 | 23.86 | 33,766 | -0.06(-0.24%) |
Jul 15, 2022 | 23.94 | 23.95 | 23.90 | 23.92 | 20,460 | +0.03(+0.12%) |
Jul 14, 2022 | 23.82 | 24.00 | 23.82 | 23.89 | 98,856 | +0.04(+0.16%) |
Jul 13, 2022 | 23.90 | 23.97 | 23.80 | 23.85 | 45,240 | -0.11(-0.47%) |
Jul 12, 2022 | 24.13 | 24.14 | 23.97 | 23.97 | 328,646 | -0.09(-0.39%) |
Jul 11, 2022 | 23.99 | 24.11 | 23.99 | 24.06 | 49,544 | +0.04(+0.16%) |
Jul 08, 2022 | 23.91 | 24.02 | 23.88 | 24.02 | 71,931 | +0.15(+0.64%) |
Jul 07, 2022 | 23.97 | 23.97 | 23.87 | 23.87 | 48,569 | +0.01(+0.04%) |
Jul 06, 2022 | 23.99 | 23.99 | 23.82 | 23.86 | 21,544 | -0.01(-0.04%) |
Jul 05, 2022 | 23.78 | 23.94 | 23.78 | 23.87 | 21,151 | +0.22(+0.92%) |
Jul 01, 2022 | 23.73 | 23.80 | 23.63 | 23.65 | 16,946 | +0.16(+0.67%) |
Jun 30, 2022 | 23.57 | 23.62 | 23.48 | 23.50 | 17,520 | +0.08(+0.32%) |
Jun 29, 2022 | 23.41 | 23.43 | 23.36 | 23.42 | 42,380 | +0.09(+0.37%) |
Jun 28, 2022 | 23.28 | 23.38 | 23.23 | 23.34 | 92,530 | +0.06(+0.24%) |
Jun 27, 2022 | 23.32 | 23.33 | 23.27 | 23.28 | 35,083 | -0.01(-0.04%) |
Jun 24, 2022 | 23.30 | 23.33 | 23.28 | 23.29 | 14,893 | +0.00(+0.00%) |
Jun 23, 2022 | 23.15 | 23.33 | 23.15 | 23.29 | 11,049 | +0.15(+0.65%) |
Jun 22, 2022 | 23.03 | 23.16 | 23.03 | 23.14 | 24,105 | +0.19(+0.85%) |
Jun 21, 2022 | 22.95 | 23.00 | 22.89 | 22.94 | 28,268 | -0.09(-0.39%) |
Jun 17, 2022 | 23.07 | 23.07 | 22.98 | 23.03 | 12,402 | -0.03(-0.12%) |
Jun 16, 2022 | 23.00 | 23.07 | 22.86 | 23.06 | 51,657 | +0.05(+0.21%) |
Jun 15, 2022 | 22.98 | 23.07 | 22.87 | 23.01 | 29,522 | +0.05(+0.21%) |
Jun 14, 2022 | 22.94 | 23.00 | 22.80 | 22.97 | 117,047 | +0.03(+0.12%) |
Jun 13, 2022 | 23.12 | 23.39 | 22.89 | 22.94 | 34,107 | -0.77(-3.25%) |
Jun 10, 2022 | 23.77 | 23.77 | 23.61 | 23.71 | 32,464 | -0.12(-0.50%) |
Jun 09, 2022 | 24.02 | 24.02 | 23.76 | 23.83 | 20,741 | -0.25(-1.02%) |
Jun 08, 2022 | 24.18 | 24.21 | 24.01 | 24.07 | 28,617 | -0.11(-0.47%) |
Jun 07, 2022 | 24.21 | 24.27 | 24.19 | 24.19 | 16,507 | -0.02(-0.08%) |
Jun 06, 2022 | 24.38 | 24.38 | 24.14 | 24.21 | 32,096 | -0.14(-0.58%) |
Jun 03, 2022 | 24.38 | 24.38 | 24.21 | 24.35 | 53,449 | +0.03(+0.12%) |
Jun 02, 2022 | 24.39 | 24.39 | 24.32 | 24.32 | 5,447 | +0.01(+0.04%) |
Jun 01, 2022 | 24.35 | 24.40 | 24.21 | 24.31 | 26,088 | +0.07(+0.29%) |
May 31, 2022 | 24.34 | 24.35 | 24.21 | 24.24 | 35,497 | -0.05(-0.19%) |
May 27, 2022 | 24.26 | 24.36 | 24.18 | 24.29 | 36,975 | +0.09(+0.35%) |
May 26, 2022 | 23.97 | 24.20 | 23.97 | 24.20 | 82,076 | +0.24(+0.98%) |
May 25, 2022 | 23.87 | 23.97 | 23.84 | 23.96 | 34,515 | +0.34(+1.44%) |
May 24, 2022 | 23.48 | 23.62 | 23.40 | 23.62 | 47,972 | +0.33(+1.42%) |
May 23, 2022 | 23.11 | 23.31 | 23.11 | 23.29 | 32,080 | +0.13(+0.57%) |
May 20, 2022 | 23.11 | 23.18 | 23.00 | 23.16 | 139,631 | +0.14(+0.62%) |
May 19, 2022 | 22.89 | 23.02 | 22.89 | 23.02 | 24,895 | +0.06(+0.27%) |
May 18, 2022 | 23.02 | 23.05 | 22.90 | 22.96 | 21,553 | -0.11(-0.47%) |
May 17, 2022 | 22.92 | 23.07 | 22.92 | 23.07 | 33,601 | -0.09(-0.41%) |
May 16, 2022 | 23.11 | 23.19 | 23.08 | 23.16 | 25,703 | +0.07(+0.29%) |
May 13, 2022 | 23.23 | 23.28 | 23.08 | 23.10 | 38,836 | -0.25(-1.05%) |
May 12, 2022 | 23.36 | 23.36 | 23.28 | 23.34 | 25,838 | -0.05(-0.20%) |
May 11, 2022 | 23.35 | 23.40 | 23.29 | 23.39 | 14,894 | +0.06(+0.24%) |
May 10, 2022 | 23.39 | 23.44 | 23.27 | 23.33 | 73,731 | -0.03(-0.12%) |
May 09, 2022 | 23.62 | 23.62 | 23.01 | 23.36 | 195,391 | -0.22(-0.94%) |
May 06, 2022 | 23.68 | 23.68 | 23.53 | 23.58 | 24,099 | -0.12(-0.50%) |
May 05, 2022 | 23.69 | 23.77 | 23.52 | 23.70 | 58,108 | -0.12(-0.52%) |
May 04, 2022 | 23.77 | 23.82 | 23.75 | 23.82 | 14,429 | -0.02(-0.08%) |
May 03, 2022 | 23.84 | 23.88 | 23.73 | 23.84 | 21,935 | +0.14(+0.60%) |