Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 23.33 | 23.33 | 23.28 | 23.31 | 118,413 | -0.04(-0.18%) |
May 05, 2023 | 23.36 | 23.37 | 23.32 | 23.36 | 21,535 | +0.01(+0.04%) |
May 04, 2023 | 23.31 | 23.35 | 23.28 | 23.35 | 34,779 | +0.04(+0.16%) |
May 03, 2023 | 23.30 | 23.32 | 23.25 | 23.31 | 52,845 | +0.03(+0.14%) |
May 02, 2023 | 23.18 | 23.29 | 23.18 | 23.27 | 57,367 | +0.12(+0.50%) |
May 01, 2023 | 23.22 | 23.22 | 23.15 | 23.16 | 50,657 | -0.09(-0.38%) |
Apr 28, 2023 | 23.22 | 23.25 | 23.21 | 23.25 | 52,824 | +0.08(+0.35%) |
Apr 27, 2023 | 23.21 | 23.23 | 23.16 | 23.17 | 88,470 | -0.04(-0.17%) |
Apr 26, 2023 | 23.32 | 23.32 | 23.19 | 23.21 | 59,266 | -0.07(-0.29%) |
Apr 25, 2023 | 23.26 | 23.29 | 23.22 | 23.27 | 69,485 | +0.08(+0.33%) |
Apr 24, 2023 | 23.25 | 23.25 | 23.16 | 23.20 | 47,851 | +0.08(+0.33%) |
Apr 21, 2023 | 23.14 | 23.15 | 23.07 | 23.12 | 24,675 | -0.03(-0.14%) |
Apr 20, 2023 | 23.12 | 23.17 | 23.10 | 23.15 | 71,992 | +0.03(+0.12%) |
Apr 19, 2023 | 23.19 | 23.19 | 23.07 | 23.12 | 173,119 | -0.10(-0.41%) |
Apr 18, 2023 | 23.29 | 23.29 | 23.21 | 23.22 | 45,372 | -0.19(-0.82%) |
Apr 17, 2023 | 23.46 | 23.46 | 23.41 | 23.41 | 31,371 | +0.00(+0.00%) |
Apr 14, 2023 | 23.57 | 23.57 | 23.41 | 23.41 | 79,594 | -0.07(-0.28%) |
Apr 13, 2023 | 23.55 | 23.55 | 23.48 | 23.48 | 48,305 | -0.08(-0.32%) |
Apr 12, 2023 | 23.44 | 23.56 | 23.44 | 23.55 | 84,889 | +0.09(+0.37%) |
Apr 11, 2023 | 23.43 | 23.48 | 23.43 | 23.47 | 85,679 | +0.06(+0.24%) |
Apr 10, 2023 | 23.46 | 23.46 | 23.41 | 23.41 | 62,504 | -0.05(-0.20%) |
Apr 06, 2023 | 23.42 | 23.48 | 23.42 | 23.46 | 30,069 | +0.01(+0.04%) |
Apr 05, 2023 | 23.39 | 23.46 | 23.39 | 23.45 | 124,993 | +0.15(+0.66%) |
Apr 04, 2023 | 23.30 | 23.34 | 23.26 | 23.30 | 66,670 | -0.02(-0.08%) |
Apr 03, 2023 | 23.29 | 23.32 | 23.26 | 23.32 | 30,685 | +0.06(+0.24%) |
Mar 31, 2023 | 23.20 | 23.29 | 23.20 | 23.26 | 71,061 | +0.01(+0.04%) |
Mar 30, 2023 | 23.22 | 23.27 | 23.15 | 23.25 | 27,912 | +0.10(+0.44%) |
Mar 29, 2023 | 23.14 | 23.15 | 23.14 | 23.15 | 34,211 | +0.02(+0.10%) |
Mar 28, 2023 | 23.09 | 23.16 | 23.09 | 23.13 | 71,761 | +0.02(+0.08%) |
Mar 27, 2023 | 23.15 | 23.15 | 23.10 | 23.11 | 22,093 | -0.05(-0.21%) |
Mar 24, 2023 | 23.19 | 23.19 | 23.11 | 23.15 | 51,414 | +0.06(+0.25%) |
Mar 23, 2023 | 23.13 | 23.13 | 23.02 | 23.10 | 72,772 | +0.03(+0.12%) |
Mar 22, 2023 | 23.00 | 23.07 | 22.95 | 23.07 | 93,364 | +0.14(+0.62%) |
Mar 21, 2023 | 23.00 | 23.00 | 22.92 | 22.93 | 111,044 | -0.06(-0.25%) |
Mar 20, 2023 | 23.12 | 23.12 | 22.98 | 22.98 | 22,949 | -0.14(-0.60%) |
Mar 17, 2023 | 23.13 | 23.14 | 23.06 | 23.12 | 93,339 | +0.13(+0.56%) |
Mar 16, 2023 | 23.10 | 23.10 | 22.97 | 22.99 | 30,235 | -0.03(-0.15%) |
Mar 15, 2023 | 23.13 | 23.13 | 22.98 | 23.03 | 58,074 | +0.14(+0.60%) |
Mar 14, 2023 | 22.98 | 22.98 | 22.84 | 22.89 | 114,556 | -0.05(-0.21%) |
Mar 13, 2023 | 23.15 | 23.15 | 22.90 | 22.94 | 53,368 | +0.12(+0.54%) |
Mar 10, 2023 | 22.80 | 22.86 | 22.80 | 22.81 | 93,700 | +0.12(+0.52%) |
Mar 09, 2023 | 22.66 | 22.73 | 22.64 | 22.69 | 71,657 | +0.10(+0.44%) |
Mar 08, 2023 | 22.61 | 22.67 | 22.59 | 22.59 | 65,356 | -0.04(-0.17%) |
Mar 07, 2023 | 22.61 | 22.65 | 22.59 | 22.63 | 81,947 | +0.01(+0.04%) |
Mar 06, 2023 | 22.69 | 22.69 | 22.58 | 22.62 | 81,913 | +0.03(+0.13%) |
Mar 03, 2023 | 22.60 | 22.64 | 22.58 | 22.59 | 115,553 | +0.03(+0.13%) |
Mar 02, 2023 | 22.52 | 22.58 | 22.51 | 22.56 | 59,446 | -0.05(-0.21%) |
Mar 01, 2023 | 22.74 | 22.74 | 22.58 | 22.61 | 74,169 | -0.07(-0.30%) |
Feb 28, 2023 | 22.60 | 22.69 | 22.60 | 22.68 | 24,490 | +0.02(+0.09%) |
Feb 27, 2023 | 22.58 | 22.66 | 22.58 | 22.66 | 15,209 | +0.09(+0.42%) |
Feb 24, 2023 | 22.64 | 22.67 | 22.54 | 22.57 | 85,743 | -0.08(-0.34%) |
Feb 23, 2023 | 22.71 | 22.71 | 22.64 | 22.64 | 23,474 | -0.04(-0.17%) |
Feb 22, 2023 | 22.69 | 22.69 | 22.62 | 22.68 | 200,659 | +0.04(+0.17%) |
Feb 21, 2023 | 22.72 | 22.72 | 22.59 | 22.64 | 112,373 | -0.13(-0.58%) |
Feb 17, 2023 | 22.81 | 22.81 | 22.72 | 22.77 | 68,797 | -0.06(-0.25%) |
Feb 16, 2023 | 22.96 | 22.96 | 22.82 | 22.83 | 62,499 | -0.21(-0.91%) |
Feb 15, 2023 | 23.12 | 23.12 | 23.00 | 23.04 | 221,735 | -0.06(-0.25%) |
Feb 14, 2023 | 23.14 | 23.14 | 23.06 | 23.10 | 31,182 | -0.04(-0.16%) |
Feb 13, 2023 | 23.21 | 23.21 | 23.13 | 23.14 | 26,626 | +0.00(+0.00%) |
Feb 10, 2023 | 23.19 | 23.20 | 23.13 | 23.14 | 31,152 | -0.01(-0.04%) |
Feb 09, 2023 | 23.20 | 23.23 | 23.14 | 23.14 | 87,434 | -0.10(-0.45%) |
Feb 08, 2023 | 23.22 | 23.25 | 23.17 | 23.25 | 28,546 | +0.07(+0.29%) |
Feb 07, 2023 | 23.27 | 23.27 | 23.16 | 23.18 | 198,553 | -0.08(-0.33%) |
Feb 06, 2023 | 23.32 | 23.32 | 23.22 | 23.26 | 81,983 | -0.09(-0.41%) |
Feb 03, 2023 | 23.35 | 23.38 | 23.30 | 23.35 | 395,898 | -0.10(-0.45%) |
Feb 02, 2023 | 23.48 | 23.48 | 23.40 | 23.46 | 130,845 | +0.08(+0.33%) |
Feb 01, 2023 | 23.29 | 23.41 | 23.29 | 23.38 | 179,008 | +0.08(+0.36%) |
Jan 31, 2023 | 23.32 | 23.33 | 23.28 | 23.30 | 19,471 | +0.03(+0.12%) |
Jan 30, 2023 | 23.26 | 23.32 | 23.25 | 23.27 | 56,441 | +0.02(+0.08%) |
Jan 27, 2023 | 23.21 | 23.30 | 23.21 | 23.25 | 273,335 | -0.03(-0.12%) |
Jan 26, 2023 | 23.29 | 23.33 | 23.28 | 23.28 | 38,379 | -0.03(-0.12%) |
Jan 25, 2023 | 23.32 | 23.32 | 23.26 | 23.31 | 97,097 | +0.02(+0.08%) |
Jan 24, 2023 | 23.31 | 23.31 | 23.22 | 23.29 | 86,377 | +0.08(+0.33%) |
Jan 23, 2023 | 23.23 | 23.29 | 23.21 | 23.21 | 67,507 | -0.08(-0.33%) |
Jan 20, 2023 | 23.26 | 23.31 | 23.25 | 23.29 | 211,969 | -0.02(-0.08%) |
Jan 19, 2023 | 23.30 | 23.33 | 23.26 | 23.31 | 155,569 | -0.01(-0.04%) |
Jan 18, 2023 | 23.33 | 23.34 | 23.28 | 23.32 | 110,143 | +0.12(+0.53%) |
Jan 17, 2023 | 23.13 | 23.19 | 23.12 | 23.19 | 260,047 | +0.05(+0.23%) |
Jan 13, 2023 | 23.18 | 23.18 | 23.09 | 23.14 | 19,923 | -0.02(-0.07%) |
Jan 12, 2023 | 23.11 | 23.16 | 23.07 | 23.16 | 238,321 | +0.12(+0.53%) |
Jan 11, 2023 | 23.01 | 23.04 | 22.94 | 23.03 | 242,998 | +0.11(+0.50%) |
Jan 10, 2023 | 22.89 | 22.96 | 22.88 | 22.92 | 117,300 | +0.04(+0.17%) |
Jan 09, 2023 | 22.89 | 22.95 | 22.86 | 22.88 | 329,518 | +0.06(+0.25%) |
Jan 06, 2023 | 22.76 | 22.85 | 22.74 | 22.82 | 125,766 | +0.07(+0.29%) |
Jan 05, 2023 | 22.75 | 22.76 | 22.71 | 22.76 | 84,209 | +0.02(+0.08%) |
Jan 04, 2023 | 22.73 | 22.74 | 22.66 | 22.74 | 120,765 | +0.13(+0.59%) |
Jan 03, 2023 | 22.64 | 22.65 | 22.59 | 22.61 | 89,093 | +0.12(+0.55%) |
Dec 30, 2022 | 22.46 | 22.54 | 22.46 | 22.48 | 204,947 | -0.04(-0.17%) |
Dec 29, 2022 | 22.51 | 22.59 | 22.51 | 22.52 | 293,907 | +0.01(+0.05%) |
Dec 28, 2022 | 22.52 | 22.61 | 22.51 | 22.51 | 716,524 | -0.03(-0.13%) |
Dec 27, 2022 | 22.54 | 22.60 | 22.53 | 22.54 | 1,927,352 | -0.10(-0.46%) |
Dec 23, 2022 | 22.74 | 22.74 | 22.59 | 22.64 | 160,263 | -0.01(-0.04%) |
Dec 22, 2022 | 22.69 | 22.69 | 22.61 | 22.65 | 189,977 | +0.00(+0.00%) |
Dec 21, 2022 | 22.65 | 22.68 | 22.62 | 22.65 | 186,040 | -0.03(-0.15%) |
Dec 20, 2022 | 22.66 | 22.73 | 22.65 | 22.68 | 106,851 | -0.05(-0.23%) |
Dec 19, 2022 | 22.85 | 22.85 | 22.69 | 22.74 | 242,004 | -0.10(-0.45%) |
Dec 16, 2022 | 22.78 | 22.84 | 22.70 | 22.84 | 338,854 | +0.03(+0.12%) |
Dec 15, 2022 | 22.89 | 22.89 | 22.79 | 22.81 | 213,590 | -0.06(-0.25%) |
Dec 14, 2022 | 22.86 | 22.87 | 22.76 | 22.87 | 521,486 | +0.03(+0.12%) |
Dec 13, 2022 | 22.86 | 22.88 | 22.78 | 22.84 | 132,472 | +0.10(+0.46%) |
Dec 12, 2022 | 22.82 | 22.82 | 22.70 | 22.74 | 112,417 | +0.00(+0.00%) |
Dec 09, 2022 | 22.75 | 22.78 | 22.72 | 22.74 | 147,000 | -0.03(-0.12%) |
Dec 08, 2022 | 22.83 | 22.83 | 22.75 | 22.76 | 208,184 | -0.02(-0.08%) |
Dec 07, 2022 | 22.71 | 22.81 | 22.71 | 22.78 | 322,842 | +0.03(+0.12%) |
Dec 06, 2022 | 22.69 | 22.76 | 22.68 | 22.76 | 121,620 | +0.11(+0.50%) |
Dec 05, 2022 | 22.67 | 22.68 | 22.62 | 22.64 | 163,626 | -0.06(-0.25%) |
Dec 02, 2022 | 22.65 | 22.71 | 22.60 | 22.70 | 73,285 | +0.00(+0.00%) |
Dec 01, 2022 | 22.59 | 22.70 | 22.58 | 22.70 | 158,431 | +0.13(+0.58%) |
Nov 30, 2022 | 22.48 | 22.58 | 22.46 | 22.57 | 127,573 | +0.10(+0.46%) |
Nov 29, 2022 | 22.39 | 22.50 | 22.39 | 22.46 | 94,879 | +0.10(+0.46%) |
Nov 28, 2022 | 22.29 | 22.41 | 22.29 | 22.36 | 173,225 | -0.03(-0.13%) |
Nov 25, 2022 | 22.41 | 22.41 | 22.34 | 22.39 | 21,406 | +0.03(+0.13%) |
Nov 23, 2022 | 22.30 | 22.37 | 22.30 | 22.36 | 59,664 | +0.09(+0.42%) |
Nov 22, 2022 | 22.23 | 22.32 | 22.23 | 22.27 | 137,075 | +0.06(+0.25%) |
Nov 21, 2022 | 22.26 | 22.26 | 22.18 | 22.21 | 79,614 | +0.04(+0.17%) |
Nov 18, 2022 | 22.24 | 22.26 | 22.15 | 22.17 | 149,738 | -0.03(-0.13%) |
Nov 17, 2022 | 22.12 | 22.24 | 22.10 | 22.20 | 245,651 | +0.09(+0.43%) |
Nov 16, 2022 | 21.95 | 22.13 | 21.95 | 22.11 | 334,006 | +0.20(+0.90%) |
Nov 15, 2022 | 21.82 | 21.93 | 21.82 | 21.91 | 133,807 | +0.11(+0.52%) |
Nov 14, 2022 | 21.84 | 21.87 | 21.77 | 21.80 | 157,474 | +0.02(+0.09%) |
Nov 11, 2022 | 21.74 | 21.82 | 21.74 | 21.78 | 30,601 | -0.06(-0.26%) |
Nov 10, 2022 | 21.55 | 21.83 | 21.55 | 21.83 | 597,296 | +0.43(+2.02%) |
Nov 09, 2022 | 21.37 | 21.40 | 21.35 | 21.40 | 284,277 | +0.07(+0.31%) |
Nov 08, 2022 | 21.30 | 21.35 | 21.30 | 21.34 | 181,360 | +0.05(+0.22%) |
Nov 07, 2022 | 21.34 | 21.34 | 21.26 | 21.29 | 349,565 | +0.00(+0.00%) |
Nov 04, 2022 | 21.31 | 21.33 | 21.26 | 21.29 | 112,339 | -0.03(-0.13%) |
Nov 03, 2022 | 21.33 | 21.34 | 21.27 | 21.32 | 239,991 | +0.00(+0.00%) |
Nov 02, 2022 | 21.25 | 21.40 | 21.25 | 21.32 | 866,489 | +0.06(+0.27%) |
Nov 01, 2022 | 21.25 | 21.35 | 21.24 | 21.26 | 200,391 | +0.04(+0.18%) |
Oct 31, 2022 | 21.21 | 21.23 | 21.17 | 21.22 | 115,164 | +0.05(+0.26%) |
Oct 28, 2022 | 21.13 | 21.22 | 21.13 | 21.17 | 115,281 | -0.02(-0.08%) |
Oct 27, 2022 | 21.20 | 21.25 | 21.17 | 21.18 | 84,449 | -0.05(-0.22%) |
Oct 26, 2022 | 21.21 | 21.27 | 21.15 | 21.23 | 273,974 | +0.01(+0.04%) |
Oct 25, 2022 | 21.27 | 21.32 | 21.18 | 21.22 | 176,956 | -0.01(-0.04%) |
Oct 24, 2022 | 21.39 | 21.39 | 21.23 | 21.23 | 122,590 | -0.18(-0.83%) |
Oct 21, 2022 | 21.57 | 21.57 | 21.40 | 21.41 | 148,789 | -0.13(-0.61%) |
Oct 20, 2022 | 21.66 | 21.66 | 21.54 | 21.54 | 101,169 | -0.11(-0.52%) |
Oct 19, 2022 | 21.75 | 21.75 | 21.64 | 21.65 | 159,142 | -0.10(-0.47%) |
Oct 18, 2022 | 21.74 | 21.80 | 21.74 | 21.76 | 207,017 | +0.02(+0.09%) |
Oct 17, 2022 | 21.78 | 21.78 | 21.72 | 21.74 | 228,698 | +0.01(+0.04%) |
Oct 14, 2022 | 21.78 | 21.78 | 21.67 | 21.73 | 88,123 | +0.00(+0.00%) |
Oct 13, 2022 | 21.64 | 21.75 | 21.64 | 21.73 | 178,756 | -0.12(-0.56%) |
Oct 12, 2022 | 21.85 | 21.88 | 21.82 | 21.85 | 70,335 | +0.03(+0.13%) |
Oct 11, 2022 | 21.75 | 21.82 | 21.71 | 21.82 | 115,954 | +0.13(+0.60%) |
Oct 10, 2022 | 21.75 | 21.79 | 21.65 | 21.69 | 66,470 | -0.09(-0.43%) |
Oct 07, 2022 | 21.83 | 21.83 | 21.75 | 21.78 | 199,673 | -0.01(-0.04%) |
Oct 06, 2022 | 21.80 | 21.80 | 21.74 | 21.79 | 69,952 | +0.03(+0.13%) |
Oct 05, 2022 | 21.79 | 21.79 | 21.72 | 21.77 | 49,551 | -0.06(-0.26%) |
Oct 04, 2022 | 21.67 | 21.84 | 21.67 | 21.82 | 198,892 | +0.24(+1.11%) |
Oct 03, 2022 | 21.54 | 21.61 | 21.54 | 21.58 | 146,965 | +0.10(+0.45%) |
Sep 30, 2022 | 21.45 | 21.49 | 21.45 | 21.49 | 120,769 | +0.06(+0.26%) |
Sep 29, 2022 | 21.43 | 21.48 | 21.43 | 21.43 | 262,549 | -0.07(-0.35%) |
Sep 28, 2022 | 21.56 | 21.56 | 21.46 | 21.51 | 201,598 | -0.02(-0.09%) |
Sep 27, 2022 | 21.61 | 21.61 | 21.48 | 21.52 | 415,797 | -0.07(-0.30%) |
Sep 26, 2022 | 21.75 | 21.75 | 21.58 | 21.59 | 196,555 | -0.16(-0.75%) |
Sep 23, 2022 | 21.83 | 21.83 | 21.73 | 21.75 | 44,401 | -0.06(-0.28%) |
Sep 22, 2022 | 21.89 | 21.89 | 21.79 | 21.81 | 200,305 | -0.10(-0.47%) |
Sep 21, 2022 | 21.95 | 21.96 | 21.88 | 21.92 | 353,135 | +0.00(+0.00%) |
Sep 20, 2022 | 22.06 | 22.06 | 21.92 | 21.92 | 113,539 | -0.16(-0.72%) |
Sep 19, 2022 | 22.10 | 22.13 | 22.07 | 22.08 | 210,447 | -0.05(-0.21%) |
Sep 16, 2022 | 22.07 | 22.12 | 22.07 | 22.12 | 90,883 | +0.06(+0.25%) |
Sep 15, 2022 | 22.09 | 22.11 | 22.07 | 22.07 | 34,041 | -0.04(-0.19%) |
Sep 14, 2022 | 22.17 | 22.17 | 22.09 | 22.11 | 91,363 | -0.06(-0.27%) |
Sep 13, 2022 | 22.25 | 22.25 | 22.17 | 22.17 | 61,508 | -0.08(-0.38%) |
Sep 12, 2022 | 22.24 | 22.32 | 22.24 | 22.25 | 240,813 | +0.00(+0.02%) |
Sep 09, 2022 | 22.23 | 22.25 | 22.23 | 22.25 | 87,330 | +0.04(+0.19%) |
Sep 08, 2022 | 22.21 | 22.26 | 22.20 | 22.21 | 1,063,628 | -0.09(-0.42%) |
Sep 07, 2022 | 22.30 | 22.31 | 22.24 | 22.30 | 155,115 | +0.01(+0.04%) |
Sep 06, 2022 | 22.27 | 22.33 | 22.25 | 22.29 | 206,602 | -0.11(-0.50%) |
Sep 02, 2022 | 22.39 | 22.42 | 22.38 | 22.40 | 59,999 | +0.02(+0.08%) |
Sep 01, 2022 | 22.33 | 22.45 | 22.26 | 22.38 | 126,072 | -0.10(-0.45%) |
Aug 31, 2022 | 22.51 | 22.52 | 22.49 | 22.49 | 20,054 | +0.01(+0.04%) |
Aug 30, 2022 | 22.52 | 22.55 | 22.46 | 22.48 | 226,547 | -0.08(-0.35%) |
Aug 29, 2022 | 22.64 | 22.64 | 22.54 | 22.56 | 73,091 | -0.05(-0.23%) |
Aug 26, 2022 | 22.67 | 22.69 | 22.59 | 22.61 | 120,004 | -0.07(-0.33%) |
Aug 25, 2022 | 22.77 | 22.78 | 22.68 | 22.68 | 69,676 | -0.03(-0.12%) |
Aug 24, 2022 | 22.84 | 22.84 | 22.70 | 22.71 | 95,472 | -0.11(-0.49%) |
Aug 23, 2022 | 22.84 | 22.86 | 22.78 | 22.82 | 126,529 | +0.01(+0.04%) |
Aug 22, 2022 | 22.89 | 22.89 | 22.81 | 22.81 | 145,044 | -0.07(-0.33%) |
Aug 19, 2022 | 22.92 | 22.92 | 22.86 | 22.89 | 75,785 | -0.10(-0.45%) |
Aug 18, 2022 | 23.02 | 23.04 | 22.94 | 22.99 | 79,415 | -0.04(-0.16%) |
Aug 17, 2022 | 23.08 | 23.09 | 22.98 | 23.03 | 339,428 | -0.09(-0.40%) |
Aug 16, 2022 | 23.20 | 23.20 | 23.09 | 23.12 | 85,759 | -0.07(-0.28%) |
Aug 15, 2022 | 23.21 | 23.22 | 23.17 | 23.19 | 64,576 | -0.02(-0.08%) |
Aug 12, 2022 | 23.20 | 23.24 | 23.16 | 23.20 | 208,841 | +0.08(+0.36%) |
Aug 11, 2022 | 23.25 | 23.25 | 23.12 | 23.12 | 140,568 | -0.04(-0.16%) |
Aug 10, 2022 | 23.20 | 23.24 | 23.16 | 23.16 | 77,383 | -0.00(-0.02%) |
Aug 09, 2022 | 23.15 | 23.19 | 23.12 | 23.16 | 91,399 | -0.01(-0.06%) |
Aug 08, 2022 | 23.24 | 23.25 | 23.17 | 23.18 | 94,240 | +0.00(+0.00%) |
Aug 05, 2022 | 23.27 | 23.27 | 23.17 | 23.18 | 82,194 | -0.11(-0.48%) |
Aug 04, 2022 | 23.28 | 23.35 | 23.28 | 23.29 | 75,000 | -0.03(-0.12%) |
Aug 03, 2022 | 23.30 | 23.34 | 23.21 | 23.32 | 716,906 | +0.07(+0.28%) |
Aug 02, 2022 | 23.31 | 23.35 | 23.25 | 23.25 | 2,426,091 | -0.04(-0.16%) |
Aug 01, 2022 | 23.27 | 23.29 | 23.25 | 23.29 | 52,492 | +0.09(+0.39%) |
Jul 29, 2022 | 23.19 | 23.25 | 23.19 | 23.20 | 61,097 | +0.01(+0.04%) |
Jul 28, 2022 | 23.12 | 23.23 | 23.11 | 23.19 | 650,912 | +0.15(+0.65%) |
Jul 27, 2022 | 23.09 | 23.10 | 23.03 | 23.04 | 79,737 | +0.03(+0.12%) |
Jul 26, 2022 | 23.02 | 23.08 | 23.01 | 23.01 | 119,657 | +0.03(+0.12%) |
Jul 25, 2022 | 23.01 | 23.02 | 22.99 | 22.99 | 32,343 | -0.02(-0.08%) |
Jul 22, 2022 | 22.94 | 23.11 | 22.94 | 23.00 | 426,069 | +0.07(+0.28%) |
Jul 21, 2022 | 22.93 | 22.94 | 22.91 | 22.94 | 146,617 | +0.05(+0.20%) |
Jul 20, 2022 | 22.93 | 22.96 | 22.89 | 22.89 | 76,562 | +0.02(+0.08%) |
Jul 19, 2022 | 22.89 | 22.92 | 22.85 | 22.87 | 106,967 | -0.02(-0.08%) |
Jul 18, 2022 | 22.89 | 22.93 | 22.87 | 22.89 | 52,134 | -0.03(-0.12%) |
Jul 15, 2022 | 22.86 | 22.97 | 22.86 | 22.92 | 66,186 | +0.07(+0.33%) |
Jul 14, 2022 | 22.84 | 22.88 | 22.78 | 22.85 | 97,907 | -0.02(-0.08%) |
Jul 13, 2022 | 22.84 | 22.86 | 22.76 | 22.86 | 74,224 | -0.02(-0.08%) |
Jul 12, 2022 | 22.90 | 22.94 | 22.86 | 22.88 | 90,848 | +0.05(+0.20%) |
Jul 11, 2022 | 22.82 | 22.89 | 22.76 | 22.84 | 164,799 | +0.07(+0.33%) |
Jul 08, 2022 | 22.83 | 22.84 | 22.73 | 22.76 | 130,352 | +0.00(+0.00%) |
Jul 07, 2022 | 22.84 | 22.85 | 22.76 | 22.76 | 139,541 | -0.01(-0.04%) |
Jul 06, 2022 | 22.83 | 22.87 | 22.76 | 22.77 | 93,197 | +0.04(+0.16%) |
Jul 05, 2022 | 22.68 | 22.77 | 22.68 | 22.73 | 83,181 | +0.07(+0.29%) |
Jul 01, 2022 | 22.62 | 22.73 | 22.62 | 22.67 | 95,430 | +0.13(+0.59%) |
Jun 30, 2022 | 22.55 | 22.56 | 22.42 | 22.54 | 139,483 | +0.13(+0.58%) |
Jun 29, 2022 | 22.41 | 22.42 | 22.33 | 22.41 | 72,687 | +0.07(+0.33%) |
Jun 28, 2022 | 22.40 | 22.40 | 22.31 | 22.33 | 196,706 | -0.02(-0.08%) |
Jun 27, 2022 | 22.31 | 22.40 | 22.31 | 22.35 | 154,462 | -0.05(-0.21%) |
Jun 24, 2022 | 22.39 | 22.40 | 22.33 | 22.40 | 195,269 | +0.09(+0.42%) |
Jun 23, 2022 | 22.24 | 22.37 | 22.24 | 22.30 | 135,917 | +0.07(+0.33%) |
Jun 22, 2022 | 22.20 | 22.30 | 22.20 | 22.23 | 331,330 | +0.06(+0.25%) |
Jun 21, 2022 | 22.16 | 22.27 | 22.16 | 22.17 | 162,032 | -0.04(-0.17%) |
Jun 17, 2022 | 22.19 | 22.30 | 22.16 | 22.21 | 152,599 | -0.02(-0.08%) |
Jun 16, 2022 | 22.19 | 22.25 | 22.13 | 22.23 | 192,444 | +0.05(+0.21%) |
Jun 15, 2022 | 22.19 | 22.34 | 22.17 | 22.18 | 389,163 | -0.01(-0.04%) |
Jun 14, 2022 | 22.27 | 22.27 | 22.11 | 22.19 | 374,356 | -0.08(-0.38%) |
Jun 13, 2022 | 22.65 | 22.65 | 22.21 | 22.28 | 365,130 | -0.48(-2.12%) |
Jun 10, 2022 | 22.87 | 22.87 | 22.74 | 22.76 | 98,457 | -0.06(-0.28%) |
Jun 09, 2022 | 22.94 | 22.94 | 22.82 | 22.82 | 105,853 | -0.15(-0.65%) |
Jun 08, 2022 | 23.06 | 23.06 | 22.94 | 22.97 | 73,104 | -0.06(-0.24%) |
Jun 07, 2022 | 23.12 | 23.12 | 23.02 | 23.03 | 342,601 | -0.02(-0.08%) |
Jun 06, 2022 | 23.12 | 23.13 | 23.04 | 23.05 | 156,814 | -0.08(-0.36%) |
Jun 03, 2022 | 23.10 | 23.13 | 23.07 | 23.13 | 114,973 | -0.01(-0.04%) |
Jun 02, 2022 | 23.14 | 23.17 | 23.12 | 23.14 | 67,947 | -0.02(-0.08%) |