Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.36 | 23.36 | 23.33 | 23.33 | 400 | +0.10(+0.43%) |
Jan 30, 2023 | 23.30 | 23.30 | 23.23 | 23.23 | 1,802 | -0.16(-0.68%) |
Jan 27, 2023 | 23.66 | 23.66 | 23.39 | 23.39 | 450 | +0.08(+0.36%) |
Jan 26, 2023 | 23.21 | 23.31 | 23.20 | 23.31 | 11,545 | +0.09(+0.40%) |
Jan 25, 2023 | 23.08 | 23.21 | 23.02 | 23.21 | 1,995 | +0.01(+0.04%) |
Jan 24, 2023 | 23.18 | 23.21 | 23.18 | 23.20 | 900 | +0.02(+0.07%) |
Jan 23, 2023 | 22.89 | 23.24 | 22.89 | 23.19 | 4,607 | +0.12(+0.52%) |
Jan 20, 2023 | 22.64 | 23.07 | 22.64 | 23.07 | 9,035 | +0.21(+0.94%) |
Jan 19, 2023 | 22.78 | 22.85 | 22.73 | 22.85 | 14,745 | -0.07(-0.32%) |
Jan 18, 2023 | 23.34 | 23.34 | 22.91 | 22.93 | 1,047 | -0.14(-0.62%) |
Jan 17, 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 701 | -0.01(-0.04%) |
Jan 13, 2023 | 23.03 | 23.08 | 23.00 | 23.08 | 3,709 | +0.07(+0.29%) |
Jan 12, 2023 | 23.32 | 23.32 | 22.89 | 23.01 | 5,020 | +0.09(+0.38%) |
Jan 11, 2023 | 23.23 | 23.23 | 22.85 | 22.93 | 17,931 | +0.09(+0.40%) |
Jan 10, 2023 | 22.74 | 22.84 | 22.67 | 22.83 | 10,149 | +0.09(+0.37%) |
Jan 09, 2023 | 22.83 | 22.89 | 22.74 | 22.75 | 28,128 | +0.02(+0.08%) |
Jan 06, 2023 | 22.57 | 22.79 | 22.46 | 22.73 | 179,992 | +0.28(+1.25%) |
Jan 05, 2023 | 22.85 | 22.85 | 22.43 | 22.45 | 44,117 | -0.09(-0.39%) |
Jan 04, 2023 | 22.51 | 22.61 | 22.50 | 22.54 | 11,032 | +0.08(+0.35%) |
Jan 03, 2023 | 22.77 | 22.77 | 22.38 | 22.46 | 38,779 | -0.02(-0.10%) |
Dec 30, 2022 | 22.37 | 22.48 | 22.33 | 22.48 | 33,690 | -0.11(-0.48%) |
Dec 29, 2022 | 22.61 | 22.61 | 22.57 | 22.59 | 2,160 | +0.28(+1.25%) |
Dec 28, 2022 | 22.31 | 22.31 | 22.31 | 22.31 | 0 | -0.21(-0.93%) |
Dec 27, 2022 | 22.51 | 22.59 | 22.50 | 22.52 | 13,267 | -0.09(-0.40%) |
Dec 23, 2022 | 22.49 | 22.61 | 22.49 | 22.61 | 23,671 | +0.07(+0.31%) |
Dec 22, 2022 | 22.46 | 22.54 | 22.41 | 22.54 | 466 | -0.23(-1.01%) |
Dec 21, 2022 | 22.71 | 22.77 | 22.71 | 22.77 | 236 | +0.21(+0.92%) |
Dec 20, 2022 | 22.52 | 22.57 | 22.52 | 22.56 | 556 | +0.05(+0.20%) |
Dec 19, 2022 | 22.52 | 22.52 | 22.52 | 22.52 | 105 | -0.23(-1.00%) |
Dec 16, 2022 | 22.85 | 22.85 | 22.70 | 22.74 | 385 | -0.17(-0.75%) |
Dec 15, 2022 | 22.95 | 22.97 | 22.83 | 22.92 | 9,000 | -0.52(-2.23%) |
Dec 14, 2022 | 23.74 | 23.74 | 23.39 | 23.44 | 1,178 | -0.09(-0.40%) |
Dec 13, 2022 | 24.08 | 24.08 | 23.53 | 23.53 | 4,847 | +0.12(+0.51%) |
Dec 12, 2022 | 23.41 | 23.41 | 23.41 | 23.41 | 122 | +0.22(+0.96%) |
Dec 09, 2022 | 23.32 | 23.32 | 23.19 | 23.19 | 297 | -0.11(-0.45%) |
Dec 08, 2022 | 23.34 | 23.34 | 23.30 | 23.30 | 500 | +0.12(+0.52%) |
Dec 07, 2022 | 23.20 | 23.24 | 23.18 | 23.18 | 3,425 | -0.01(-0.03%) |
Dec 06, 2022 | 23.29 | 23.29 | 23.13 | 23.18 | 4,498 | -0.26(-1.12%) |
Dec 05, 2022 | 23.51 | 23.51 | 23.41 | 23.45 | 5,510 | -0.26(-1.11%) |
Dec 02, 2022 | 23.61 | 23.71 | 23.61 | 23.71 | 400 | -0.03(-0.11%) |
Dec 01, 2022 | 23.70 | 23.76 | 23.70 | 23.74 | 618 | +0.07(+0.28%) |
Nov 30, 2022 | 23.26 | 23.67 | 23.26 | 23.67 | 1,058 | +0.41(+1.74%) |
Nov 29, 2022 | 23.44 | 23.44 | 23.20 | 23.26 | 8,210 | -0.04(-0.19%) |
Nov 28, 2022 | 23.41 | 23.41 | 23.31 | 23.31 | 127 | -0.24(-1.01%) |
Nov 25, 2022 | 23.55 | 23.55 | 23.55 | 23.55 | 0 | +0.01(+0.04%) |
Nov 23, 2022 | 23.51 | 23.54 | 23.46 | 23.54 | 378 | +0.11(+0.47%) |
Nov 22, 2022 | 23.32 | 23.43 | 23.32 | 23.43 | 497 | +0.19(+0.80%) |
Nov 21, 2022 | 23.28 | 23.30 | 23.20 | 23.24 | 1,613 | -0.03(-0.11%) |
Nov 18, 2022 | 23.26 | 23.27 | 23.17 | 23.27 | 4,914 | +0.08(+0.33%) |
Nov 17, 2022 | 23.12 | 23.19 | 23.12 | 23.19 | 4,362 | -0.06(-0.25%) |
Nov 16, 2022 | 23.25 | 23.30 | 23.22 | 23.25 | 2,079 | -0.08(-0.36%) |
Nov 15, 2022 | 23.33 | 23.33 | 23.33 | 23.33 | 34 | +0.06(+0.27%) |
Nov 14, 2022 | 23.35 | 23.36 | 23.27 | 23.27 | 1,057 | -0.06(-0.24%) |
Nov 11, 2022 | 23.31 | 23.33 | 23.31 | 23.33 | 453 | +0.12(+0.53%) |
Nov 10, 2022 | 23.07 | 23.20 | 23.05 | 23.20 | 4,091 | +0.69(+3.05%) |
Nov 09, 2022 | 22.69 | 22.75 | 22.52 | 22.52 | 63,652 | -0.29(-1.26%) |
Nov 08, 2022 | 22.75 | 22.91 | 22.74 | 22.80 | 8,273 | +0.09(+0.38%) |
Nov 07, 2022 | 22.64 | 22.72 | 22.57 | 22.72 | 17,284 | +0.13(+0.58%) |
Nov 04, 2022 | 22.51 | 22.64 | 22.43 | 22.59 | 68,832 | +0.15(+0.67%) |
Nov 03, 2022 | 22.49 | 22.49 | 22.43 | 22.43 | 864 | -0.12(-0.54%) |
Nov 02, 2022 | 22.81 | 22.87 | 22.56 | 22.56 | 3,944 | -0.31(-1.37%) |
Nov 01, 2022 | 22.87 | 22.94 | 22.81 | 22.87 | 35,474 | -0.03(-0.15%) |
Oct 31, 2022 | 22.87 | 22.92 | 22.84 | 22.90 | 46,857 | -0.08(-0.36%) |
Oct 28, 2022 | 22.87 | 22.99 | 22.87 | 22.99 | 1,779 | +0.29(+1.29%) |
Oct 27, 2022 | 22.79 | 22.79 | 22.69 | 22.69 | 3,073 | -0.09(-0.38%) |
Oct 26, 2022 | 22.77 | 22.94 | 22.74 | 22.78 | 33,351 | -0.02(-0.09%) |
Oct 25, 2022 | 22.69 | 22.80 | 22.69 | 22.80 | 600 | +0.18(+0.79%) |
Oct 24, 2022 | 22.47 | 22.66 | 22.47 | 22.62 | 2,115 | +0.14(+0.63%) |
Oct 21, 2022 | 22.19 | 22.48 | 22.19 | 22.48 | 1,187 | +0.30(+1.35%) |
Oct 20, 2022 | 22.35 | 22.35 | 22.16 | 22.18 | 23,831 | -0.09(-0.39%) |
Oct 19, 2022 | 22.37 | 22.37 | 22.27 | 22.27 | 1,655 | -0.07(-0.33%) |
Oct 18, 2022 | 22.46 | 22.49 | 22.31 | 22.34 | 46,881 | +0.13(+0.58%) |
Oct 17, 2022 | 22.19 | 22.25 | 22.16 | 22.21 | 1,694 | +0.31(+1.41%) |
Oct 14, 2022 | 22.06 | 22.06 | 21.90 | 21.90 | 861 | -0.27(-1.23%) |
Oct 13, 2022 | 21.61 | 22.17 | 21.61 | 22.17 | 487 | +0.31(+1.41%) |
Oct 12, 2022 | 21.80 | 21.90 | 21.80 | 21.87 | 3,716 | +0.01(+0.03%) |
Oct 11, 2022 | 21.78 | 22.01 | 21.78 | 21.86 | 1,232 | -0.10(-0.45%) |
Oct 10, 2022 | 21.91 | 21.96 | 21.90 | 21.96 | 1,774 | -0.05(-0.21%) |
Oct 07, 2022 | 22.27 | 22.27 | 22.01 | 22.01 | 992 | -0.41(-1.84%) |
Oct 06, 2022 | 22.61 | 22.61 | 22.42 | 22.42 | 6,204 | -0.10(-0.45%) |
Oct 05, 2022 | 22.45 | 22.60 | 22.44 | 22.52 | 6,567 | -0.01(-0.03%) |
Oct 04, 2022 | 22.22 | 22.53 | 22.22 | 22.53 | 2,185 | +0.35(+1.60%) |
Oct 03, 2022 | 22.06 | 22.18 | 22.06 | 22.17 | 5,815 | +0.30(+1.36%) |
Sep 30, 2022 | 22.09 | 22.09 | 21.88 | 21.88 | 3,127 | -0.14(-0.62%) |
Sep 29, 2022 | 22.07 | 22.07 | 21.95 | 22.01 | 882 | -0.31(-1.40%) |
Sep 28, 2022 | 22.32 | 22.32 | 22.32 | 22.32 | 28 | +0.26(+1.20%) |
Sep 27, 2022 | 22.20 | 22.20 | 22.02 | 22.06 | 338 | -0.05(-0.25%) |
Sep 26, 2022 | 22.23 | 22.23 | 22.05 | 22.11 | 741 | -0.07(-0.30%) |
Sep 23, 2022 | 22.14 | 22.18 | 22.08 | 22.18 | 13,103 | -0.28(-1.24%) |
Sep 22, 2022 | 22.45 | 22.48 | 22.45 | 22.46 | 14,753 | -0.12(-0.54%) |
Sep 21, 2022 | 22.81 | 22.83 | 22.58 | 22.58 | 581 | -0.18(-0.77%) |
Sep 20, 2022 | 22.73 | 22.76 | 22.73 | 22.76 | 384 | -0.12(-0.55%) |
Sep 19, 2022 | 22.72 | 22.91 | 22.72 | 22.88 | 7,613 | +0.11(+0.48%) |
Sep 16, 2022 | 22.71 | 22.77 | 22.67 | 22.77 | 2,718 | -0.10(-0.42%) |
Sep 15, 2022 | 22.93 | 22.93 | 22.85 | 22.87 | 2,740 | -0.09(-0.41%) |
Sep 14, 2022 | 22.97 | 22.97 | 22.96 | 22.96 | 588 | +0.02(+0.09%) |
Sep 13, 2022 | 22.94 | 22.94 | 22.94 | 22.94 | 0 | -0.44(-1.87%) |
Sep 12, 2022 | 23.33 | 23.39 | 23.33 | 23.38 | 722 | +0.05(+0.21%) |
Sep 09, 2022 | 23.27 | 23.33 | 23.25 | 23.33 | 626 | +0.20(+0.86%) |
Sep 08, 2022 | 23.09 | 23.15 | 23.07 | 23.13 | 1,622 | +0.06(+0.26%) |
Sep 07, 2022 | 22.96 | 23.07 | 22.96 | 23.07 | 169 | +0.21(+0.92%) |
Sep 06, 2022 | 22.89 | 22.89 | 22.86 | 22.86 | 147 | -0.03(-0.11%) |
Sep 02, 2022 | 23.01 | 23.09 | 22.89 | 22.89 | 470 | -0.08(-0.36%) |
Sep 01, 2022 | 22.87 | 22.97 | 22.85 | 22.97 | 1,209 | -0.05(-0.22%) |
Aug 31, 2022 | 23.06 | 23.08 | 23.02 | 23.02 | 1,695 | -0.03(-0.15%) |
Aug 30, 2022 | 23.01 | 23.05 | 23.01 | 23.05 | 2,568 | -0.12(-0.52%) |
Aug 29, 2022 | 23.07 | 23.21 | 23.07 | 23.17 | 5,339 | -0.03(-0.13%) |
Aug 26, 2022 | 23.60 | 23.60 | 23.20 | 23.20 | 3,564 | -0.25(-1.06%) |
Aug 25, 2022 | 23.46 | 23.46 | 23.34 | 23.45 | 5,675 | +0.10(+0.43%) |
Aug 24, 2022 | 23.34 | 23.35 | 23.31 | 23.35 | 601 | +0.04(+0.17%) |
Aug 23, 2022 | 23.37 | 23.37 | 23.31 | 23.31 | 268 | -0.03(-0.13%) |
Aug 22, 2022 | 23.52 | 23.52 | 23.33 | 23.34 | 473 | -0.16(-0.68%) |
Aug 19, 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 187 | -0.10(-0.42%) |
Aug 18, 2022 | 23.60 | 23.62 | 23.58 | 23.60 | 1,462 | +0.00(+0.01%) |
Aug 17, 2022 | 23.58 | 23.61 | 23.51 | 23.60 | 22,740 | -0.03(-0.14%) |
Aug 16, 2022 | 23.64 | 23.64 | 23.63 | 23.63 | 466 | +0.03(+0.13%) |
Aug 15, 2022 | 23.60 | 23.60 | 23.60 | 23.60 | 32 | +0.02(+0.10%) |
Aug 12, 2022 | 23.55 | 23.58 | 23.55 | 23.58 | 167 | +0.15(+0.63%) |
Aug 11, 2022 | 23.43 | 23.52 | 23.43 | 23.43 | 10,895 | -0.02(-0.08%) |
Aug 10, 2022 | 23.54 | 23.54 | 23.41 | 23.45 | 1,556 | +0.18(+0.77%) |
Aug 09, 2022 | 23.29 | 23.29 | 23.25 | 23.27 | 362 | -0.02(-0.09%) |
Aug 08, 2022 | 23.33 | 23.33 | 23.28 | 23.29 | 1,076 | +0.01(+0.04%) |
Aug 05, 2022 | 23.34 | 23.34 | 23.28 | 23.28 | 951 | -0.01(-0.04%) |
Aug 04, 2022 | 23.29 | 23.31 | 23.29 | 23.29 | 1,164 | -0.02(-0.10%) |
Aug 03, 2022 | 23.34 | 23.35 | 23.23 | 23.31 | 709,083 | +0.13(+0.55%) |
Aug 02, 2022 | 23.31 | 23.31 | 23.18 | 23.19 | 6,130 | -0.04(-0.18%) |
Aug 01, 2022 | 23.29 | 23.29 | 23.23 | 23.23 | 16,332 | -0.03(-0.13%) |
Jul 29, 2022 | 23.18 | 23.30 | 23.18 | 23.26 | 4,280 | +0.10(+0.44%) |
Jul 28, 2022 | 22.97 | 23.16 | 22.97 | 23.16 | 34,330 | +0.13(+0.56%) |
Jul 27, 2022 | 22.86 | 23.09 | 22.83 | 23.03 | 2,735 | +0.29(+1.25%) |
Jul 26, 2022 | 22.78 | 22.83 | 22.68 | 22.74 | 15,860 | -0.11(-0.49%) |
Jul 25, 2022 | 22.88 | 22.90 | 22.82 | 22.86 | 3,698 | +0.02(+0.07%) |
Jul 22, 2022 | 22.94 | 22.94 | 22.78 | 22.84 | 18,650 | -0.07(-0.32%) |
Jul 21, 2022 | 23.04 | 23.04 | 22.71 | 22.91 | 14,742 | +0.10(+0.44%) |
Jul 20, 2022 | 22.67 | 22.87 | 22.67 | 22.81 | 3,866 | +0.06(+0.29%) |
Jul 19, 2022 | 22.63 | 22.77 | 22.63 | 22.75 | 1,841 | +0.29(+1.29%) |
Jul 18, 2022 | 22.77 | 22.77 | 22.46 | 22.46 | 10,335 | -0.09(-0.39%) |
Jul 15, 2022 | 22.59 | 22.59 | 22.42 | 22.55 | 41,988 | +0.23(+1.04%) |
Jul 14, 2022 | 22.19 | 22.37 | 22.14 | 22.32 | 28,811 | -0.10(-0.45%) |
Jul 13, 2022 | 22.18 | 22.49 | 22.18 | 22.42 | 71,295 | -0.00(-0.01%) |
Jul 12, 2022 | 22.73 | 22.73 | 22.40 | 22.42 | 14,032 | -0.11(-0.48%) |
Jul 11, 2022 | 22.79 | 22.79 | 22.50 | 22.53 | 15,017 | -0.13(-0.57%) |
Jul 08, 2022 | 22.59 | 22.71 | 22.59 | 22.66 | 12,079 | +0.01(+0.04%) |
Jul 07, 2022 | 22.76 | 22.76 | 22.54 | 22.65 | 13,478 | +0.16(+0.72%) |
Jul 06, 2022 | 22.42 | 22.54 | 22.37 | 22.49 | 27,138 | +0.07(+0.29%) |
Jul 05, 2022 | 22.48 | 22.48 | 22.16 | 22.42 | 48,331 | -0.03(-0.13%) |
Jul 01, 2022 | 22.28 | 22.52 | 22.15 | 22.45 | 52,542 | +0.18(+0.80%) |
Jun 30, 2022 | 22.26 | 22.50 | 22.06 | 22.27 | 99,514 | -0.22(-0.96%) |
Jun 29, 2022 | 22.51 | 22.54 | 22.41 | 22.49 | 7,498 | +0.02(+0.07%) |
Jun 28, 2022 | 23.02 | 23.02 | 22.46 | 22.47 | 4,445 | -0.39(-1.71%) |
Jun 27, 2022 | 23.16 | 23.16 | 22.83 | 22.86 | 6,864 | -0.07(-0.28%) |
Jun 24, 2022 | 22.72 | 22.93 | 22.68 | 22.93 | 4,123 | +0.57(+2.55%) |
Jun 23, 2022 | 22.26 | 22.36 | 22.13 | 22.36 | 4,983 | +0.16(+0.71%) |
Jun 22, 2022 | 22.28 | 22.28 | 22.20 | 22.20 | 13,124 | +0.01(+0.03%) |
Jun 21, 2022 | 22.18 | 22.25 | 22.13 | 22.19 | 5,432 | +0.45(+2.06%) |
Jun 17, 2022 | 21.71 | 21.81 | 21.51 | 21.74 | 2,271 | +0.11(+0.51%) |
Jun 16, 2022 | 21.73 | 21.74 | 21.55 | 21.63 | 3,584 | -0.68(-3.05%) |
Jun 15, 2022 | 22.27 | 22.47 | 22.05 | 22.31 | 5,325 | +0.29(+1.32%) |
Jun 14, 2022 | 22.15 | 22.15 | 22.02 | 22.02 | 3,857 | -0.08(-0.34%) |
Jun 13, 2022 | 22.24 | 22.37 | 22.08 | 22.10 | 5,083 | -0.84(-3.65%) |
Jun 10, 2022 | 22.93 | 23.07 | 22.88 | 22.93 | 7,079 | -0.56(-2.37%) |
Jun 09, 2022 | 23.85 | 23.87 | 23.49 | 23.49 | 23,222 | -0.41(-1.70%) |
Jun 08, 2022 | 24.03 | 24.06 | 23.89 | 23.90 | 4,252 | -0.17(-0.72%) |
Jun 07, 2022 | 23.76 | 24.07 | 23.76 | 24.07 | 3,763 | +0.17(+0.72%) |
Jun 06, 2022 | 24.13 | 24.13 | 23.86 | 23.90 | 5,126 | +0.06(+0.24%) |
Jun 03, 2022 | 23.86 | 23.89 | 23.79 | 23.84 | 6,064 | -0.22(-0.92%) |
Jun 02, 2022 | 23.72 | 24.06 | 23.72 | 24.06 | 2,132 | +0.28(+1.16%) |
Jun 01, 2022 | 23.82 | 23.90 | 23.68 | 23.79 | 6,754 | -0.10(-0.41%) |
May 31, 2022 | 23.88 | 23.98 | 23.85 | 23.88 | 2,813 | -0.03(-0.13%) |
May 27, 2022 | 23.80 | 23.91 | 23.77 | 23.91 | 9,113 | +0.36(+1.54%) |
May 26, 2022 | 23.42 | 23.61 | 23.42 | 23.55 | 4,485 | +0.37(+1.61%) |
May 25, 2022 | 23.05 | 23.27 | 22.99 | 23.18 | 3,853 | +0.20(+0.86%) |
May 24, 2022 | 22.86 | 23.02 | 22.75 | 22.98 | 6,600 | -0.15(-0.63%) |
May 23, 2022 | 22.95 | 23.16 | 22.95 | 23.12 | 29,340 | +0.31(+1.36%) |
May 20, 2022 | 23.00 | 23.01 | 22.43 | 22.81 | 12,289 | -0.00(-0.02%) |
May 19, 2022 | 22.74 | 22.93 | 22.68 | 22.82 | 7,335 | -0.07(-0.31%) |
May 18, 2022 | 23.66 | 23.66 | 22.89 | 22.89 | 8,833 | -0.71(-3.01%) |
May 17, 2022 | 23.41 | 23.65 | 23.41 | 23.60 | 4,338 | +0.33(+1.42%) |
May 16, 2022 | 23.39 | 23.39 | 23.19 | 23.27 | 10,489 | +0.01(+0.02%) |
May 13, 2022 | 23.20 | 23.36 | 23.20 | 23.26 | 7,783 | +0.43(+1.89%) |
May 12, 2022 | 22.70 | 23.05 | 22.57 | 22.83 | 9,883 | -0.04(-0.15%) |
May 11, 2022 | 23.28 | 23.30 | 22.86 | 22.87 | 4,954 | -0.30(-1.28%) |
May 10, 2022 | 23.30 | 23.32 | 22.98 | 23.16 | 9,052 | +0.05(+0.22%) |
May 09, 2022 | 23.33 | 23.33 | 23.05 | 23.11 | 17,847 | -0.49(-2.07%) |
May 06, 2022 | 23.50 | 23.62 | 23.50 | 23.60 | 3,475 | -0.05(-0.21%) |
May 05, 2022 | 23.95 | 23.95 | 23.54 | 23.65 | 8,482 | -0.52(-2.14%) |
May 04, 2022 | 23.87 | 24.16 | 23.71 | 24.16 | 10,163 | +0.41(+1.71%) |
May 03, 2022 | 23.76 | 23.86 | 23.71 | 23.76 | 9,758 | +0.07(+0.30%) |
May 02, 2022 | 23.83 | 23.83 | 23.37 | 23.69 | 4,768 | +0.12(+0.50%) |
Apr 29, 2022 | 23.98 | 23.98 | 23.57 | 23.57 | 6,464 | -0.48(-1.99%) |
Apr 28, 2022 | 24.04 | 24.12 | 23.77 | 24.05 | 9,767 | +0.29(+1.22%) |
Apr 27, 2022 | 23.87 | 23.87 | 23.70 | 23.76 | 6,701 | +0.04(+0.16%) |
Apr 26, 2022 | 23.97 | 23.97 | 23.72 | 23.72 | 9,475 | -0.35(-1.44%) |
Apr 25, 2022 | 24.04 | 24.11 | 23.82 | 24.07 | 48,909 | +0.06(+0.26%) |
Apr 22, 2022 | 24.44 | 24.44 | 24.00 | 24.00 | 6,935 | -0.33(-1.34%) |
Apr 21, 2022 | 24.72 | 24.72 | 24.33 | 24.33 | 14,703 | -0.18(-0.72%) |
Apr 20, 2022 | 24.67 | 24.67 | 24.50 | 24.50 | 7,757 | +0.01(+0.03%) |
Apr 19, 2022 | 24.46 | 24.50 | 24.43 | 24.50 | 7,819 | +0.21(+0.86%) |
Apr 18, 2022 | 24.19 | 24.34 | 24.19 | 24.29 | 5,329 | -0.04(-0.15%) |
Apr 14, 2022 | 24.34 | 24.44 | 24.33 | 24.33 | 4,454 | -0.12(-0.51%) |
Apr 13, 2022 | 24.41 | 24.46 | 24.32 | 24.45 | 4,747 | +0.16(+0.67%) |
Apr 12, 2022 | 24.39 | 24.43 | 24.27 | 24.29 | 15,119 | -0.03(-0.11%) |
Apr 11, 2022 | 24.69 | 24.69 | 24.29 | 24.32 | 4,405 | -0.21(-0.87%) |
Apr 08, 2022 | 24.51 | 24.59 | 24.50 | 24.53 | 5,502 | -0.02(-0.06%) |
Apr 07, 2022 | 24.40 | 24.55 | 24.36 | 24.55 | 3,704 | +0.06(+0.26%) |
Apr 06, 2022 | 24.46 | 24.53 | 24.43 | 24.48 | 8,841 | -0.10(-0.40%) |
Apr 05, 2022 | 24.99 | 24.99 | 24.58 | 24.58 | 9,940 | -0.15(-0.59%) |
Apr 04, 2022 | 24.68 | 24.76 | 24.68 | 24.73 | 14,719 | +0.09(+0.37%) |
Apr 01, 2022 | 24.66 | 24.66 | 24.57 | 24.63 | 11,836 | -0.01(-0.03%) |
Mar 31, 2022 | 25.01 | 25.01 | 24.64 | 24.64 | 8,464 | -0.10(-0.42%) |
Mar 30, 2022 | 24.85 | 24.85 | 24.73 | 24.75 | 6,841 | -0.13(-0.52%) |
Mar 29, 2022 | 24.69 | 24.88 | 24.69 | 24.88 | 26,110 | +0.19(+0.79%) |
Mar 28, 2022 | 24.89 | 24.89 | 24.57 | 24.68 | 14,463 | +0.09(+0.38%) |
Mar 25, 2022 | 24.63 | 24.64 | 24.52 | 24.59 | 10,032 | +0.06(+0.25%) |
Mar 24, 2022 | 24.45 | 24.52 | 24.43 | 24.52 | 3,335 | +0.12(+0.49%) |
Mar 23, 2022 | 24.49 | 24.50 | 24.38 | 24.40 | 9,195 | -0.12(-0.50%) |
Mar 22, 2022 | 24.43 | 24.57 | 24.43 | 24.53 | 10,866 | +0.15(+0.61%) |
Mar 21, 2022 | 24.36 | 24.41 | 24.26 | 24.38 | 3,124 | +0.02(+0.09%) |
Mar 18, 2022 | 24.28 | 24.36 | 24.28 | 24.36 | 1,864 | +0.19(+0.80%) |
Mar 17, 2022 | 24.02 | 24.16 | 24.02 | 24.16 | 1,393 | +0.17(+0.72%) |
Mar 16, 2022 | 23.99 | 23.99 | 23.87 | 23.99 | 1,331 | +0.22(+0.93%) |
Mar 15, 2022 | 23.56 | 23.78 | 23.56 | 23.77 | 5,427 | +0.27(+1.17%) |
Mar 14, 2022 | 23.68 | 23.68 | 23.46 | 23.49 | 5,892 | -0.11(-0.45%) |
Mar 11, 2022 | 23.76 | 23.76 | 23.60 | 23.60 | 5,617 | -0.13(-0.54%) |
Mar 10, 2022 | 23.60 | 23.74 | 23.52 | 23.73 | 2,416 | +0.00(+0.01%) |
Mar 09, 2022 | 23.70 | 23.80 | 23.66 | 23.73 | 2,552 | +0.32(+1.36%) |
Mar 08, 2022 | 23.44 | 23.67 | 23.37 | 23.41 | 3,908 | -0.09(-0.38%) |
Mar 07, 2022 | 23.61 | 23.61 | 23.50 | 23.50 | 2,281 | -0.40(-1.69%) |
Mar 04, 2022 | 23.83 | 23.92 | 23.71 | 23.90 | 12,195 | -0.07(-0.30%) |
Mar 03, 2022 | 24.37 | 24.37 | 23.97 | 23.97 | 9,392 | -0.09(-0.36%) |
Mar 02, 2022 | 23.91 | 24.11 | 23.87 | 24.06 | 3,053 | +0.28(+1.20%) |
Mar 01, 2022 | 24.02 | 24.02 | 23.76 | 23.78 | 1,745 | -0.24(-1.01%) |
Feb 28, 2022 | 23.95 | 24.07 | 23.93 | 24.02 | 2,630 | -0.07(-0.27%) |
Feb 25, 2022 | 23.81 | 24.09 | 23.89 | 24.08 | 13,806 | +0.28(+1.17%) |
Feb 24, 2022 | 23.30 | 23.81 | 23.30 | 23.81 | 16,775 | +0.23(+0.98%) |
Feb 23, 2022 | 23.78 | 23.85 | 23.58 | 23.58 | 4,426 | -0.20(-0.86%) |
Feb 22, 2022 | 23.89 | 23.89 | 23.77 | 23.78 | 2,714 | -0.15(-0.61%) |
Feb 18, 2022 | 23.93 | 0 | -0.11(-0.47%) | |||
Feb 17, 2022 | 24.17 | 24.17 | 24.02 | 24.04 | 4,975 | -0.28(-1.14%) |
Feb 16, 2022 | 24.47 | 24.47 | 24.16 | 24.32 | 9,373 | +0.07(+0.28%) |
Feb 15, 2022 | 24.15 | 24.28 | 24.15 | 24.25 | 5,279 | +0.19(+0.79%) |
Feb 14, 2022 | 24.00 | 24.15 | 23.94 | 24.06 | 4,807 | -0.04(-0.17%) |
Feb 11, 2022 | 24.30 | 24.39 | 24.10 | 24.10 | 1,744 | -0.29(-1.20%) |
Feb 10, 2022 | 24.70 | 24.70 | 24.39 | 24.39 | 14,670 | -0.22(-0.88%) |
Feb 09, 2022 | 24.59 | 24.63 | 24.59 | 24.60 | 2,894 | +0.14(+0.59%) |
Feb 08, 2022 | 24.29 | 24.46 | 24.25 | 24.46 | 7,111 | +0.12(+0.49%) |
Feb 07, 2022 | 24.36 | 24.45 | 24.28 | 24.34 | 7,848 | -0.05(-0.21%) |
Feb 04, 2022 | 24.36 | 24.45 | 24.24 | 24.39 | 22,482 | -0.00(-0.01%) |
Feb 03, 2022 | 24.48 | 24.37 | 24.39 | 57,384 | -0.23(-0.93%) | |
Feb 02, 2022 | 24.55 | 24.65 | 24.50 | 24.62 | 6,792 | +0.14(+0.56%) |