Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 29.45 | 29.96 | 29.45 | 29.79 | 282,891 | +0.20(+0.68%) |
Feb 27, 2023 | 29.65 | 30.31 | 29.39 | 29.59 | 151,924 | +0.03(+0.10%) |
Feb 24, 2023 | 29.09 | 29.72 | 28.88 | 29.56 | 218,851 | +0.20(+0.68%) |
Feb 23, 2023 | 30.08 | 30.27 | 29.00 | 29.36 | 291,257 | -0.64(-2.13%) |
Feb 22, 2023 | 28.74 | 30.21 | 28.30 | 30.00 | 479,473 | +2.73(+10.02%) |
Feb 21, 2023 | 27.40 | 27.49 | 27.11 | 27.27 | 188,209 | -0.20(-0.73%) |
Feb 17, 2023 | 27.13 | 27.57 | 26.84 | 27.47 | 437,373 | +0.61(+2.27%) |
Feb 16, 2023 | 26.96 | 27.02 | 26.61 | 26.86 | 187,894 | -0.35(-1.30%) |
Feb 15, 2023 | 26.77 | 27.22 | 26.46 | 27.21 | 178,481 | +0.31(+1.17%) |
Feb 14, 2023 | 27.03 | 27.23 | 26.84 | 26.89 | 228,511 | -0.36(-1.33%) |
Feb 13, 2023 | 27.21 | 27.39 | 26.95 | 27.26 | 130,402 | +0.12(+0.46%) |
Feb 10, 2023 | 26.94 | 27.26 | 26.94 | 27.13 | 130,832 | +0.08(+0.28%) |
Feb 09, 2023 | 27.06 | 27.18 | 26.72 | 27.06 | 115,842 | +0.19(+0.71%) |
Feb 08, 2023 | 27.17 | 27.17 | 26.76 | 26.87 | 107,790 | -0.51(-1.88%) |
Feb 07, 2023 | 27.26 | 27.63 | 26.99 | 27.38 | 175,421 | -0.10(-0.35%) |
Feb 06, 2023 | 27.45 | 27.61 | 27.09 | 27.48 | 204,122 | -0.03(-0.10%) |
Feb 03, 2023 | 27.21 | 27.71 | 27.06 | 27.50 | 224,516 | +0.17(+0.63%) |
Feb 02, 2023 | 27.39 | 27.76 | 27.00 | 27.33 | 172,244 | +0.17(+0.63%) |
Feb 01, 2023 | 27.14 | 27.37 | 27.08 | 27.16 | 149,251 | -0.08(-0.28%) |
Jan 31, 2023 | 26.47 | 27.28 | 26.39 | 27.24 | 171,529 | +0.90(+3.40%) |
Jan 30, 2023 | 25.84 | 26.36 | 25.84 | 26.34 | 82,832 | +0.35(+1.36%) |
Jan 27, 2023 | 26.04 | 26.28 | 25.90 | 25.99 | 85,100 | -0.02(-0.07%) |
Jan 26, 2023 | 26.23 | 26.27 | 25.91 | 26.01 | 111,909 | -0.17(-0.65%) |
Jan 25, 2023 | 25.86 | 26.19 | 25.73 | 26.18 | 72,902 | +0.30(+1.18%) |
Jan 24, 2023 | 25.68 | 26.01 | 25.68 | 25.88 | 84,402 | +0.12(+0.48%) |
Jan 23, 2023 | 25.86 | 26.19 | 25.73 | 25.75 | 114,367 | -0.20(-0.77%) |
Jan 20, 2023 | 26.10 | 26.10 | 25.73 | 25.95 | 133,116 | +0.06(+0.22%) |
Jan 19, 2023 | 25.71 | 26.08 | 25.71 | 25.89 | 103,725 | +0.08(+0.30%) |
Jan 18, 2023 | 26.70 | 26.71 | 25.81 | 25.82 | 139,084 | -0.90(-3.39%) |
Jan 17, 2023 | 26.66 | 26.75 | 26.40 | 26.72 | 129,113 | +0.07(+0.25%) |
Jan 13, 2023 | 26.07 | 26.72 | 26.07 | 26.66 | 110,527 | +0.39(+1.49%) |
Jan 12, 2023 | 25.89 | 26.31 | 25.70 | 26.27 | 157,730 | +0.49(+1.88%) |
Jan 11, 2023 | 25.52 | 25.88 | 25.46 | 25.78 | 177,062 | +0.25(+0.97%) |
Jan 10, 2023 | 25.41 | 25.83 | 25.33 | 25.53 | 190,955 | +0.13(+0.52%) |
Jan 09, 2023 | 25.69 | 25.76 | 25.25 | 25.40 | 140,244 | -0.21(-0.82%) |
Jan 06, 2023 | 25.46 | 25.94 | 25.46 | 25.61 | 99,187 | +0.30(+1.20%) |
Jan 05, 2023 | 25.46 | 25.51 | 24.94 | 25.30 | 116,239 | -0.11(-0.45%) |
Jan 04, 2023 | 25.36 | 26.02 | 25.36 | 25.42 | 181,778 | +0.23(+0.91%) |
Jan 03, 2023 | 24.95 | 25.32 | 24.95 | 25.19 | 190,905 | +0.25(+0.99%) |
Dec 30, 2022 | 25.09 | 25.21 | 24.85 | 24.94 | 175,422 | -0.18(-0.72%) |
Dec 29, 2022 | 24.87 | 25.13 | 24.65 | 25.12 | 125,958 | +0.37(+1.50%) |
Dec 28, 2022 | 25.25 | 25.48 | 24.75 | 24.75 | 113,755 | -0.44(-1.74%) |
Dec 27, 2022 | 24.84 | 25.23 | 24.84 | 25.19 | 92,690 | +0.30(+1.22%) |
Dec 23, 2022 | 24.88 | 25.08 | 24.85 | 24.88 | 91,073 | +0.06(+0.23%) |
Dec 22, 2022 | 25.03 | 25.07 | 24.64 | 24.83 | 139,203 | -0.28(-1.10%) |
Dec 21, 2022 | 25.14 | 25.19 | 24.89 | 25.10 | 135,378 | +0.14(+0.57%) |
Dec 20, 2022 | 24.88 | 25.01 | 24.59 | 24.96 | 177,356 | +0.13(+0.54%) |
Dec 19, 2022 | 24.08 | 24.88 | 24.08 | 24.83 | 196,389 | +0.86(+3.58%) |
Dec 16, 2022 | 24.04 | 24.06 | 23.68 | 23.97 | 1,044,460 | -0.33(-1.37%) |
Dec 15, 2022 | 25.14 | 25.14 | 24.21 | 24.30 | 222,895 | -0.97(-3.84%) |
Dec 14, 2022 | 25.13 | 25.38 | 24.93 | 25.28 | 272,953 | +0.14(+0.57%) |
Dec 13, 2022 | 25.77 | 25.86 | 24.88 | 25.13 | 246,991 | -0.30(-1.20%) |
Dec 12, 2022 | 25.52 | 25.64 | 25.08 | 25.44 | 173,070 | -0.08(-0.30%) |
Dec 09, 2022 | 25.56 | 25.91 | 25.47 | 25.51 | 159,472 | -0.14(-0.56%) |
Dec 08, 2022 | 25.70 | 25.95 | 25.51 | 25.66 | 161,062 | -0.10(-0.41%) |
Dec 07, 2022 | 25.88 | 26.17 | 25.63 | 25.76 | 149,536 | -0.05(-0.18%) |
Dec 06, 2022 | 25.89 | 26.24 | 25.68 | 25.81 | 173,743 | -0.02(-0.07%) |
Dec 05, 2022 | 25.68 | 25.92 | 25.49 | 25.83 | 146,950 | -0.09(-0.33%) |
Dec 02, 2022 | 25.86 | 26.21 | 25.70 | 25.91 | 123,651 | -0.11(-0.44%) |
Dec 01, 2022 | 26.30 | 26.44 | 25.86 | 26.03 | 141,291 | -0.33(-1.26%) |
Nov 30, 2022 | 25.48 | 26.36 | 25.19 | 26.36 | 365,522 | +0.86(+3.36%) |
Nov 29, 2022 | 26.08 | 26.16 | 25.39 | 25.50 | 970,649 | -0.43(-1.65%) |
Nov 28, 2022 | 26.11 | 26.34 | 25.91 | 25.93 | 316,096 | -0.18(-0.69%) |
Nov 25, 2022 | 26.09 | 26.48 | 25.96 | 26.11 | 288,610 | +0.04(+0.15%) |
Nov 23, 2022 | 26.27 | 26.32 | 25.89 | 26.08 | 302,136 | -0.09(-0.33%) |
Nov 22, 2022 | 26.62 | 26.62 | 25.97 | 26.16 | 494,197 | +0.08(+0.29%) |
Nov 21, 2022 | 26.09 | 26.44 | 25.95 | 26.08 | 327,678 | +0.02(+0.07%) |
Nov 18, 2022 | 26.36 | 26.36 | 25.68 | 26.07 | 282,735 | +0.10(+0.40%) |
Nov 17, 2022 | 26.05 | 26.27 | 25.74 | 25.96 | 113,031 | -0.44(-1.66%) |
Nov 16, 2022 | 26.65 | 26.71 | 26.27 | 26.40 | 126,768 | -0.13(-0.50%) |
Nov 15, 2022 | 26.77 | 26.98 | 26.44 | 26.53 | 149,787 | +0.08(+0.29%) |
Nov 14, 2022 | 26.49 | 27.33 | 26.41 | 26.46 | 124,130 | -0.09(-0.36%) |
Nov 11, 2022 | 26.81 | 27.00 | 26.40 | 26.55 | 172,247 | -0.38(-1.41%) |
Nov 10, 2022 | 27.16 | 27.48 | 26.82 | 26.93 | 196,040 | +0.42(+1.57%) |
Nov 09, 2022 | 26.56 | 26.84 | 26.32 | 26.51 | 215,767 | -0.07(-0.25%) |
Nov 08, 2022 | 26.52 | 27.08 | 26.32 | 26.58 | 167,320 | +0.20(+0.75%) |
Nov 07, 2022 | 26.12 | 26.93 | 26.08 | 26.38 | 187,737 | +0.36(+1.38%) |
Nov 04, 2022 | 25.35 | 26.09 | 25.06 | 26.02 | 189,633 | +0.78(+3.08%) |
Nov 03, 2022 | 25.40 | 25.89 | 25.23 | 25.24 | 176,167 | -0.41(-1.59%) |
Nov 02, 2022 | 27.51 | 27.51 | 24.49 | 25.65 | 374,826 | +1.02(+4.15%) |
Nov 01, 2022 | 24.80 | 24.80 | 24.12 | 24.63 | 151,812 | -0.08(-0.31%) |
Oct 31, 2022 | 24.75 | 24.91 | 24.64 | 24.70 | 167,650 | -0.18(-0.72%) |
Oct 28, 2022 | 24.65 | 25.03 | 24.56 | 24.88 | 152,381 | +0.35(+1.43%) |
Oct 27, 2022 | 24.65 | 24.92 | 24.41 | 24.53 | 100,919 | +0.05(+0.19%) |
Oct 26, 2022 | 24.70 | 24.93 | 24.36 | 24.49 | 130,283 | -0.03(-0.12%) |
Oct 25, 2022 | 24.48 | 24.84 | 24.41 | 24.51 | 105,880 | -0.01(-0.04%) |
Oct 24, 2022 | 24.28 | 24.72 | 24.26 | 24.52 | 106,250 | +0.25(+1.01%) |
Oct 21, 2022 | 23.89 | 24.53 | 23.61 | 24.28 | 120,949 | +0.57(+2.40%) |
Oct 20, 2022 | 23.95 | 24.24 | 23.47 | 23.71 | 132,800 | -0.34(-1.42%) |
Oct 19, 2022 | 23.94 | 24.18 | 23.71 | 24.05 | 101,675 | +0.06(+0.24%) |
Oct 18, 2022 | 23.96 | 24.17 | 23.68 | 23.99 | 167,515 | +0.27(+1.12%) |
Oct 17, 2022 | 23.96 | 24.21 | 23.61 | 23.73 | 102,748 | -0.05(-0.20%) |
Oct 14, 2022 | 24.28 | 24.64 | 23.60 | 23.78 | 167,471 | -0.49(-2.03%) |
Oct 13, 2022 | 23.14 | 24.32 | 23.12 | 24.27 | 158,734 | +1.00(+4.32%) |
Oct 12, 2022 | 23.49 | 23.62 | 23.24 | 23.26 | 152,340 | -0.18(-0.77%) |
Oct 11, 2022 | 22.80 | 23.60 | 22.80 | 23.44 | 157,319 | +0.49(+2.15%) |
Oct 10, 2022 | 22.48 | 23.13 | 22.48 | 22.95 | 123,148 | +0.53(+2.37%) |
Oct 07, 2022 | 22.52 | 22.52 | 22.08 | 22.42 | 258,272 | -0.11(-0.50%) |
Oct 06, 2022 | 22.89 | 23.03 | 22.45 | 22.53 | 92,600 | -0.48(-2.10%) |
Oct 05, 2022 | 23.21 | 23.39 | 22.93 | 23.02 | 139,417 | -0.32(-1.38%) |
Oct 04, 2022 | 22.68 | 23.52 | 22.68 | 23.34 | 217,880 | +0.95(+4.23%) |
Oct 03, 2022 | 22.19 | 22.42 | 21.91 | 22.39 | 235,066 | +0.38(+1.72%) |
Sep 30, 2022 | 22.41 | 22.59 | 21.97 | 22.01 | 197,695 | -0.28(-1.27%) |
Sep 29, 2022 | 22.70 | 22.70 | 21.87 | 22.30 | 195,570 | -0.52(-2.28%) |
Sep 28, 2022 | 23.00 | 23.06 | 22.41 | 22.82 | 158,294 | +0.05(+0.21%) |
Sep 27, 2022 | 23.33 | 23.53 | 22.71 | 22.77 | 127,346 | -0.39(-1.68%) |
Sep 26, 2022 | 23.25 | 23.47 | 22.95 | 23.16 | 236,268 | +0.05(+0.21%) |
Sep 23, 2022 | 23.75 | 23.75 | 23.02 | 23.11 | 297,224 | -0.87(-3.63%) |
Sep 22, 2022 | 24.22 | 24.22 | 23.79 | 23.98 | 123,209 | -0.31(-1.29%) |
Sep 21, 2022 | 24.62 | 24.81 | 24.23 | 24.30 | 214,573 | +0.12(+0.51%) |
Sep 20, 2022 | 23.85 | 24.31 | 23.61 | 24.17 | 261,185 | +0.14(+0.59%) |
Sep 19, 2022 | 23.59 | 24.13 | 23.59 | 24.03 | 185,852 | +0.45(+1.89%) |
Sep 16, 2022 | 23.26 | 23.59 | 22.96 | 23.59 | 1,039,079 | +0.30(+1.30%) |
Sep 15, 2022 | 23.53 | 23.75 | 23.24 | 23.28 | 267,027 | -0.23(-0.97%) |
Sep 14, 2022 | 24.19 | 24.19 | 23.07 | 23.51 | 296,264 | -0.55(-2.28%) |
Sep 13, 2022 | 23.57 | 24.38 | 23.57 | 24.06 | 322,192 | +0.02(+0.08%) |
Sep 12, 2022 | 24.40 | 26.00 | 23.99 | 24.04 | 701,245 | -0.25(-1.01%) |
Sep 09, 2022 | 24.28 | 24.57 | 24.04 | 24.29 | 131,671 | +0.14(+0.59%) |
Sep 08, 2022 | 24.30 | 24.61 | 23.61 | 24.14 | 154,942 | -0.34(-1.39%) |
Sep 07, 2022 | 23.60 | 24.52 | 23.35 | 24.49 | 277,067 | +1.05(+4.49%) |
Sep 06, 2022 | 25.40 | 25.45 | 23.23 | 23.43 | 335,805 | -2.07(-8.13%) |
Sep 02, 2022 | 25.77 | 25.87 | 25.35 | 25.51 | 178,762 | +0.00(+0.00%) |
Sep 01, 2022 | 25.77 | 25.80 | 25.43 | 25.51 | 183,551 | -0.39(-1.50%) |
Aug 31, 2022 | 26.06 | 26.08 | 25.78 | 25.90 | 153,412 | -0.15(-0.58%) |
Aug 30, 2022 | 26.80 | 26.80 | 26.03 | 26.05 | 146,746 | -0.53(-2.00%) |
Aug 29, 2022 | 26.30 | 26.90 | 26.07 | 26.58 | 103,202 | +0.16(+0.61%) |
Aug 26, 2022 | 26.76 | 27.12 | 26.34 | 26.42 | 154,284 | -0.51(-1.90%) |
Aug 25, 2022 | 26.54 | 27.27 | 26.51 | 26.93 | 149,328 | +0.23(+0.85%) |
Aug 24, 2022 | 27.01 | 27.01 | 26.61 | 26.70 | 116,378 | -0.11(-0.42%) |
Aug 23, 2022 | 26.96 | 27.07 | 26.37 | 26.82 | 146,953 | -0.24(-0.88%) |
Aug 22, 2022 | 27.37 | 27.43 | 26.80 | 27.05 | 168,189 | -0.38(-1.38%) |
Aug 19, 2022 | 27.58 | 27.58 | 27.17 | 27.43 | 140,148 | -0.29(-1.06%) |
Aug 18, 2022 | 27.67 | 27.77 | 27.28 | 27.73 | 87,078 | +0.12(+0.45%) |
Aug 17, 2022 | 27.47 | 27.77 | 26.88 | 27.60 | 95,925 | -0.13(-0.48%) |
Aug 16, 2022 | 26.97 | 27.79 | 26.97 | 27.73 | 154,732 | +0.49(+1.81%) |
Aug 15, 2022 | 27.19 | 27.60 | 27.00 | 27.24 | 274,395 | -0.18(-0.65%) |
Aug 12, 2022 | 27.19 | 27.68 | 26.94 | 27.42 | 125,923 | +0.33(+1.22%) |
Aug 11, 2022 | 26.79 | 27.81 | 26.70 | 27.09 | 177,407 | +0.61(+2.31%) |
Aug 10, 2022 | 26.91 | 26.91 | 26.47 | 26.48 | 524,067 | +0.00(+0.00%) |
Aug 09, 2022 | 26.69 | 26.95 | 26.34 | 26.48 | 199,840 | -0.18(-0.67%) |
Aug 08, 2022 | 27.28 | 27.37 | 26.55 | 26.66 | 275,912 | -0.99(-3.58%) |
Aug 05, 2022 | 27.11 | 27.92 | 26.84 | 27.65 | 233,608 | +0.49(+1.80%) |
Aug 04, 2022 | 27.20 | 27.36 | 26.68 | 27.16 | 217,119 | -0.06(-0.21%) |
Aug 03, 2022 | 27.29 | 27.43 | 26.67 | 27.21 | 203,456 | -1.07(-3.80%) |
Aug 02, 2022 | 28.75 | 28.75 | 28.17 | 28.29 | 167,013 | -0.30(-1.05%) |
Aug 01, 2022 | 27.88 | 28.79 | 27.88 | 28.59 | 173,243 | +0.59(+2.12%) |
Jul 29, 2022 | 28.30 | 28.34 | 27.99 | 28.00 | 195,171 | -0.55(-1.91%) |
Jul 28, 2022 | 28.11 | 28.66 | 27.89 | 28.54 | 84,299 | +0.56(+1.99%) |
Jul 27, 2022 | 27.69 | 28.17 | 27.13 | 27.99 | 136,093 | +0.60(+2.20%) |
Jul 26, 2022 | 27.17 | 27.39 | 27.01 | 27.38 | 185,212 | +0.08(+0.28%) |
Jul 25, 2022 | 27.54 | 27.90 | 27.20 | 27.31 | 152,110 | -0.22(-0.79%) |
Jul 22, 2022 | 27.10 | 27.88 | 27.10 | 27.52 | 265,215 | +0.70(+2.60%) |
Jul 21, 2022 | 27.68 | 27.93 | 26.71 | 26.83 | 381,887 | -1.23(-4.37%) |
Jul 20, 2022 | 28.30 | 28.77 | 27.56 | 28.05 | 237,909 | -0.12(-0.43%) |
Jul 19, 2022 | 28.27 | 28.54 | 27.97 | 28.18 | 243,870 | +0.08(+0.27%) |
Jul 18, 2022 | 29.34 | 29.43 | 28.10 | 28.10 | 358,787 | -0.40(-1.39%) |
Jul 15, 2022 | 28.37 | 28.60 | 27.82 | 28.50 | 180,475 | +0.52(+1.85%) |
Jul 14, 2022 | 27.83 | 28.08 | 27.46 | 27.98 | 108,978 | -0.24(-0.84%) |
Jul 13, 2022 | 27.77 | 28.44 | 27.77 | 28.21 | 110,151 | +0.20(+0.71%) |
Jul 12, 2022 | 28.43 | 28.84 | 27.90 | 28.02 | 132,474 | -0.41(-1.43%) |
Jul 11, 2022 | 28.21 | 28.81 | 28.21 | 28.42 | 122,982 | -0.23(-0.79%) |
Jul 08, 2022 | 28.33 | 28.91 | 28.18 | 28.65 | 140,064 | +0.30(+1.06%) |
Jul 07, 2022 | 29.40 | 29.63 | 28.04 | 28.34 | 203,038 | -1.12(-3.81%) |
Jul 06, 2022 | 28.48 | 29.47 | 28.15 | 29.47 | 585,057 | +0.73(+2.56%) |
Jul 05, 2022 | 28.37 | 28.81 | 27.63 | 28.73 | 336,895 | +0.08(+0.26%) |
Jul 01, 2022 | 27.68 | 28.69 | 27.68 | 28.66 | 386,091 | +0.83(+2.98%) |
Jun 30, 2022 | 27.21 | 28.04 | 27.02 | 27.83 | 471,641 | +0.29(+1.06%) |
Jun 29, 2022 | 26.34 | 27.67 | 25.94 | 27.53 | 613,211 | +1.10(+4.17%) |
Jun 28, 2022 | 26.05 | 26.74 | 26.05 | 26.43 | 734,429 | +0.49(+1.89%) |
Jun 27, 2022 | 26.00 | 26.07 | 24.71 | 25.94 | 549,620 | +0.08(+0.29%) |
Jun 24, 2022 | 24.65 | 25.95 | 24.64 | 25.87 | 1,284,643 | +1.37(+5.58%) |
Jun 23, 2022 | 22.95 | 24.56 | 22.95 | 24.50 | 842,420 | +1.47(+6.38%) |
Jun 22, 2022 | 22.32 | 23.08 | 22.32 | 23.03 | 380,154 | +0.57(+2.52%) |
Jun 21, 2022 | 21.80 | 22.67 | 21.69 | 22.46 | 292,556 | +0.96(+4.47%) |
Jun 17, 2022 | 21.86 | 22.00 | 21.32 | 21.50 | 557,225 | -0.16(-0.74%) |
Jun 16, 2022 | 22.15 | 22.16 | 21.61 | 21.66 | 245,366 | -0.68(-3.04%) |
Jun 15, 2022 | 22.59 | 22.79 | 22.32 | 22.34 | 203,343 | -0.08(-0.38%) |
Jun 14, 2022 | 22.46 | 22.54 | 22.14 | 22.43 | 162,160 | +0.11(+0.51%) |
Jun 13, 2022 | 22.86 | 22.93 | 22.24 | 22.31 | 195,412 | -0.60(-2.63%) |
Jun 10, 2022 | 23.09 | 23.10 | 22.71 | 22.92 | 160,633 | -0.32(-1.38%) |
Jun 09, 2022 | 23.51 | 23.83 | 23.19 | 23.24 | 146,114 | -0.30(-1.28%) |
Jun 08, 2022 | 23.84 | 24.04 | 23.44 | 23.54 | 182,347 | -0.30(-1.27%) |
Jun 07, 2022 | 23.42 | 23.87 | 23.33 | 23.84 | 537,691 | +0.26(+1.12%) |
Jun 06, 2022 | 23.82 | 23.97 | 23.38 | 23.58 | 277,737 | +0.09(+0.40%) |
Jun 03, 2022 | 23.74 | 23.93 | 23.32 | 23.48 | 117,904 | -0.33(-1.38%) |
Jun 02, 2022 | 23.96 | 24.12 | 23.53 | 23.81 | 195,167 | -0.14(-0.59%) |
Jun 01, 2022 | 24.35 | 24.37 | 23.52 | 23.95 | 151,568 | -0.11(-0.47%) |
May 31, 2022 | 23.76 | 24.19 | 23.51 | 24.07 | 276,866 | +0.17(+0.71%) |
May 27, 2022 | 24.30 | 24.59 | 23.61 | 23.90 | 158,602 | +0.08(+0.36%) |
May 26, 2022 | 23.50 | 23.96 | 23.37 | 23.81 | 120,109 | +0.57(+2.43%) |
May 25, 2022 | 22.46 | 23.32 | 22.46 | 23.25 | 228,188 | +0.89(+3.96%) |
May 24, 2022 | 22.43 | 22.55 | 21.51 | 22.36 | 254,118 | -0.01(-0.04%) |
May 23, 2022 | 22.40 | 22.85 | 22.24 | 22.37 | 264,546 | +0.19(+0.85%) |
May 20, 2022 | 22.99 | 23.22 | 21.74 | 22.18 | 211,488 | -0.69(-3.01%) |
May 19, 2022 | 22.92 | 23.09 | 22.52 | 22.87 | 174,292 | -0.30(-1.30%) |
May 18, 2022 | 23.91 | 23.91 | 22.91 | 23.17 | 284,143 | -0.70(-2.92%) |
May 17, 2022 | 23.32 | 24.05 | 23.23 | 23.87 | 147,592 | +0.41(+1.77%) |
May 16, 2022 | 23.13 | 23.52 | 23.06 | 23.45 | 144,374 | +0.22(+0.93%) |
May 13, 2022 | 23.08 | 23.45 | 23.00 | 23.24 | 111,243 | +0.20(+0.85%) |
May 12, 2022 | 23.03 | 23.34 | 22.84 | 23.04 | 153,084 | +0.06(+0.24%) |
May 11, 2022 | 22.99 | 23.29 | 22.52 | 22.99 | 140,025 | +0.12(+0.53%) |
May 10, 2022 | 23.07 | 23.25 | 22.55 | 22.86 | 118,839 | -0.14(-0.61%) |
May 09, 2022 | 22.43 | 23.30 | 22.43 | 23.00 | 261,700 | +0.42(+1.87%) |
May 06, 2022 | 22.60 | 22.84 | 22.32 | 22.58 | 170,389 | +0.04(+0.17%) |
May 05, 2022 | 23.00 | 23.19 | 21.94 | 22.55 | 301,276 | -0.64(-2.75%) |
May 04, 2022 | 24.42 | 24.42 | 22.61 | 23.18 | 229,743 | -0.67(-2.83%) |
May 03, 2022 | 24.05 | 24.19 | 23.66 | 23.86 | 125,811 | -0.06(-0.24%) |
May 02, 2022 | 24.40 | 24.76 | 23.56 | 23.91 | 125,840 | -0.49(-2.00%) |
Apr 29, 2022 | 25.04 | 25.27 | 24.31 | 24.40 | 139,693 | -0.77(-3.05%) |
Apr 28, 2022 | 24.57 | 25.29 | 24.25 | 25.17 | 178,056 | +0.69(+2.83%) |
Apr 27, 2022 | 24.53 | 25.08 | 24.30 | 24.48 | 152,151 | +0.23(+0.97%) |
Apr 26, 2022 | 24.37 | 24.58 | 24.10 | 24.24 | 151,973 | -0.22(-0.88%) |
Apr 25, 2022 | 25.26 | 25.26 | 23.86 | 24.46 | 195,619 | -0.68(-2.72%) |
Apr 22, 2022 | 25.36 | 25.68 | 25.07 | 25.14 | 92,582 | -0.27(-1.07%) |
Apr 21, 2022 | 25.99 | 26.11 | 25.36 | 25.41 | 136,853 | -0.64(-2.45%) |
Apr 20, 2022 | 25.96 | 26.58 | 25.88 | 26.05 | 150,833 | +0.22(+0.83%) |
Apr 19, 2022 | 25.17 | 25.93 | 25.17 | 25.83 | 101,812 | +0.77(+3.06%) |
Apr 18, 2022 | 24.88 | 25.39 | 24.83 | 25.07 | 129,302 | +0.17(+0.68%) |
Apr 14, 2022 | 25.28 | 25.45 | 24.79 | 24.90 | 193,704 | -0.27(-1.08%) |
Apr 13, 2022 | 24.75 | 25.46 | 24.72 | 25.17 | 198,922 | +0.49(+1.97%) |
Apr 12, 2022 | 24.70 | 24.83 | 24.62 | 24.68 | 110,859 | +0.13(+0.53%) |
Apr 11, 2022 | 24.80 | 25.05 | 24.48 | 24.55 | 132,491 | +0.00(+0.00%) |
Apr 08, 2022 | 24.84 | 24.92 | 24.53 | 24.55 | 130,734 | -0.16(-0.64%) |
Apr 07, 2022 | 24.35 | 24.83 | 23.95 | 24.71 | 412,037 | +0.56(+2.33%) |
Apr 06, 2022 | 24.03 | 24.43 | 23.72 | 24.15 | 205,487 | +0.22(+0.90%) |
Apr 05, 2022 | 24.41 | 24.80 | 23.77 | 23.93 | 247,324 | -0.67(-2.74%) |
Apr 04, 2022 | 24.60 | 24.85 | 23.86 | 24.61 | 267,494 | -0.22(-0.87%) |
Apr 01, 2022 | 24.35 | 24.83 | 24.35 | 24.82 | 197,807 | +0.55(+2.28%) |
Mar 31, 2022 | 24.22 | 24.71 | 24.04 | 24.27 | 191,502 | -0.08(-0.35%) |
Mar 30, 2022 | 24.75 | 25.07 | 24.23 | 24.35 | 146,405 | -0.10(-0.42%) |
Mar 29, 2022 | 24.92 | 25.07 | 24.24 | 24.46 | 159,440 | -0.32(-1.29%) |
Mar 28, 2022 | 24.64 | 24.87 | 24.47 | 24.77 | 208,341 | -0.07(-0.26%) |
Mar 25, 2022 | 24.28 | 24.85 | 24.21 | 24.84 | 131,755 | +0.74(+3.07%) |
Mar 24, 2022 | 23.93 | 24.12 | 23.84 | 24.10 | 90,062 | +0.31(+1.30%) |
Mar 23, 2022 | 23.75 | 24.09 | 23.55 | 23.79 | 120,918 | -0.02(-0.08%) |
Mar 22, 2022 | 24.15 | 24.33 | 23.78 | 23.81 | 96,079 | -0.32(-1.32%) |
Mar 21, 2022 | 24.41 | 24.63 | 24.01 | 24.13 | 156,983 | -0.46(-1.87%) |
Mar 18, 2022 | 25.07 | 25.07 | 24.26 | 24.59 | 607,984 | -0.04(-0.15%) |
Mar 17, 2022 | 24.45 | 24.92 | 24.25 | 24.63 | 150,850 | +0.22(+0.88%) |
Mar 16, 2022 | 24.00 | 24.52 | 23.75 | 24.41 | 154,594 | +0.52(+2.16%) |
Mar 15, 2022 | 23.44 | 24.07 | 23.43 | 23.89 | 135,976 | +0.55(+2.37%) |
Mar 14, 2022 | 23.25 | 23.46 | 22.99 | 23.34 | 174,674 | +0.38(+1.67%) |
Mar 11, 2022 | 23.54 | 23.78 | 22.90 | 22.96 | 105,092 | -0.54(-2.31%) |
Mar 10, 2022 | 23.97 | 24.05 | 23.11 | 23.50 | 162,783 | -0.76(-3.13%) |
Mar 09, 2022 | 24.52 | 24.52 | 23.91 | 24.26 | 138,443 | -0.11(-0.46%) |
Mar 08, 2022 | 24.86 | 24.92 | 24.33 | 24.37 | 145,484 | -0.58(-2.33%) |
Mar 07, 2022 | 24.78 | 25.71 | 24.65 | 24.95 | 170,577 | +0.19(+0.75%) |
Mar 04, 2022 | 24.43 | 24.98 | 24.33 | 24.77 | 142,396 | +0.06(+0.23%) |
Mar 03, 2022 | 24.78 | 25.05 | 24.34 | 24.71 | 118,456 | +0.04(+0.15%) |
Mar 02, 2022 | 24.41 | 24.78 | 24.41 | 24.67 | 129,936 | +0.22(+0.91%) |