Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.65 | 23.73 | 23.65 | 23.73 | 1,011 | +0.15(+0.62%) |
Apr 27, 2023 | 23.60 | 23.60 | 23.58 | 23.58 | 110 | +0.29(+1.24%) |
Apr 26, 2023 | 23.07 | 23.62 | 23.07 | 23.29 | 1,518 | -0.07(-0.28%) |
Apr 25, 2023 | 23.67 | 23.81 | 23.36 | 23.36 | 516 | -0.63(-2.61%) |
Apr 24, 2023 | 23.92 | 23.99 | 23.92 | 23.99 | 314 | -0.15(-0.63%) |
Apr 21, 2023 | 24.07 | 24.14 | 24.07 | 24.14 | 134 | +0.05(+0.19%) |
Apr 20, 2023 | 24.18 | 24.18 | 24.09 | 24.09 | 391 | -0.26(-1.06%) |
Apr 19, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 14 | -0.07(-0.28%) |
Apr 18, 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 143 | -0.00(-0.01%) |
Apr 17, 2023 | 24.70 | 24.70 | 24.42 | 24.42 | 500 | +0.12(+0.48%) |
Apr 14, 2023 | 24.20 | 24.30 | 24.20 | 24.30 | 208 | -0.05(-0.22%) |
Apr 13, 2023 | 24.45 | 24.45 | 24.36 | 24.36 | 516 | +0.36(+1.51%) |
Apr 12, 2023 | 24.23 | 24.23 | 24.00 | 24.00 | 241 | -0.21(-0.89%) |
Apr 11, 2023 | 24.12 | 24.21 | 24.12 | 24.21 | 537 | +0.19(+0.80%) |
Apr 10, 2023 | 23.92 | 24.02 | 23.92 | 24.02 | 475 | +0.14(+0.59%) |
Apr 06, 2023 | 23.86 | 23.88 | 23.86 | 23.88 | 410 | +0.11(+0.46%) |
Apr 05, 2023 | 23.71 | 23.77 | 23.71 | 23.77 | 213 | -0.33(-1.38%) |
Apr 04, 2023 | 24.44 | 24.44 | 24.09 | 24.10 | 2,752 | -0.30(-1.22%) |
Apr 03, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 5 | -0.06(-0.23%) |
Mar 31, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 100 | +0.59(+2.46%) |
Mar 30, 2023 | 23.77 | 23.87 | 23.77 | 23.87 | 228 | +0.25(+1.04%) |
Mar 29, 2023 | 23.62 | 23.62 | 23.61 | 23.62 | 522 | +0.41(+1.79%) |
Mar 28, 2023 | 23.12 | 23.21 | 23.12 | 23.21 | 1,625 | -0.13(-0.58%) |
Mar 27, 2023 | 23.23 | 23.37 | 23.23 | 23.34 | 406 | +0.18(+0.78%) |
Mar 24, 2023 | 23.05 | 23.19 | 23.05 | 23.16 | 3,060 | -0.04(-0.17%) |
Mar 23, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 17 | +0.03(+0.12%) |
Mar 22, 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 53 | -0.61(-2.55%) |
Mar 21, 2023 | 23.45 | 23.80 | 23.43 | 23.78 | 9,421 | +0.59(+2.56%) |
Mar 20, 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 4 | +0.12(+0.52%) |
Mar 17, 2023 | 22.94 | 23.06 | 22.94 | 23.06 | 841 | -0.37(-1.57%) |
Mar 16, 2023 | 22.91 | 23.43 | 22.91 | 23.43 | 733 | +0.53(+2.32%) |
Mar 15, 2023 | 22.89 | 22.90 | 22.89 | 22.90 | 178 | -0.12(-0.52%) |
Mar 14, 2023 | 23.05 | 23.05 | 23.02 | 23.02 | 1,541 | +0.20(+0.86%) |
Mar 13, 2023 | 22.80 | 22.99 | 22.77 | 22.83 | 6,224 | +0.04(+0.18%) |
Mar 10, 2023 | 23.16 | 23.44 | 22.76 | 22.78 | 15,426 | -0.81(-3.42%) |
Mar 09, 2023 | 24.12 | 24.45 | 23.59 | 23.59 | 1,925 | -0.78(-3.19%) |
Mar 08, 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 21 | -0.06(-0.24%) |
Mar 07, 2023 | 24.47 | 24.47 | 24.43 | 24.43 | 153 | -0.42(-1.71%) |
Mar 06, 2023 | 25.15 | 25.15 | 24.85 | 24.85 | 312 | -0.22(-0.88%) |
Mar 03, 2023 | 24.73 | 25.07 | 24.71 | 25.07 | 1,158 | +0.49(+2.00%) |
Mar 02, 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 27 | +0.27(+1.10%) |
Mar 01, 2023 | 24.31 | 24.31 | 24.31 | 24.31 | 234 | -0.10(-0.42%) |
Feb 28, 2023 | 24.17 | 24.41 | 24.17 | 24.41 | 693 | +0.04(+0.16%) |
Feb 27, 2023 | 24.10 | 24.47 | 24.10 | 24.37 | 3,019 | +0.08(+0.32%) |
Feb 24, 2023 | 24.17 | 24.30 | 24.17 | 24.30 | 356 | -0.35(-1.41%) |
Feb 23, 2023 | 24.43 | 24.70 | 24.43 | 24.64 | 565 | +0.06(+0.24%) |
Feb 22, 2023 | 24.61 | 24.66 | 24.59 | 24.59 | 1,175 | +0.01(+0.06%) |
Feb 21, 2023 | 24.63 | 24.63 | 24.57 | 24.57 | 384 | -0.70(-2.79%) |
Feb 17, 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 100 | -0.35(-1.36%) |
Feb 16, 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 29 | -0.47(-1.79%) |
Feb 15, 2023 | 26.03 | 26.09 | 26.03 | 26.09 | 1,617 | +0.61(+2.39%) |
Feb 14, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 28 | +0.28(+1.11%) |
Feb 13, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 54 | +0.30(+1.22%) |
Feb 10, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 100 | -0.24(-0.97%) |
Feb 09, 2023 | 25.41 | 25.44 | 25.14 | 25.14 | 1,589 | -0.44(-1.71%) |
Feb 08, 2023 | 26.00 | 26.00 | 25.58 | 25.58 | 1,280 | -0.21(-0.83%) |
Feb 07, 2023 | 25.79 | 25.79 | 25.79 | 25.79 | 105 | +0.48(+1.88%) |
Feb 06, 2023 | 25.36 | 25.39 | 25.24 | 25.32 | 2,177 | -0.37(-1.43%) |
Feb 03, 2023 | 26.25 | 26.25 | 25.68 | 25.68 | 109 | -0.64(-2.44%) |
Feb 02, 2023 | 26.20 | 26.33 | 26.20 | 26.33 | 409 | +0.75(+2.94%) |
Feb 01, 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 191 | +0.58(+2.34%) |
Jan 31, 2023 | 24.62 | 24.99 | 24.62 | 24.99 | 672 | +0.51(+2.08%) |
Jan 30, 2023 | 24.71 | 24.71 | 24.48 | 24.48 | 2,038 | -0.54(-2.16%) |
Jan 27, 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 100 | +0.40(+1.64%) |
Jan 26, 2023 | 24.55 | 24.62 | 24.55 | 24.62 | 103 | +0.38(+1.58%) |
Jan 25, 2023 | 24.01 | 24.23 | 24.01 | 24.23 | 117 | +0.05(+0.22%) |
Jan 24, 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 5 | -0.23(-0.95%) |
Jan 23, 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 108 | +0.57(+2.38%) |
Jan 20, 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 100 | +0.67(+2.89%) |
Jan 19, 2023 | 23.25 | 23.25 | 23.18 | 23.18 | 278 | -0.32(-1.37%) |
Jan 18, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 91 | -0.21(-0.88%) |
Jan 17, 2023 | 23.81 | 23.81 | 23.71 | 23.71 | 10,922 | +0.07(+0.31%) |
Jan 13, 2023 | 23.66 | 23.66 | 23.34 | 23.64 | 257 | +0.20(+0.85%) |
Jan 12, 2023 | 23.25 | 23.44 | 23.10 | 23.44 | 308 | +0.20(+0.84%) |
Jan 11, 2023 | 23.04 | 23.24 | 23.04 | 23.24 | 984 | +0.41(+1.81%) |
Jan 10, 2023 | 22.58 | 22.83 | 22.55 | 22.83 | 1,560 | +0.37(+1.66%) |
Jan 09, 2023 | 22.29 | 22.63 | 22.29 | 22.45 | 629 | +0.20(+0.92%) |
Jan 06, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 100 | +0.46(+2.09%) |
Jan 05, 2023 | 21.91 | 21.91 | 21.79 | 21.79 | 300 | -0.41(-1.83%) |
Jan 04, 2023 | 22.13 | 22.35 | 22.11 | 22.20 | 821 | +0.32(+1.48%) |
Jan 03, 2023 | 22.17 | 22.17 | 21.88 | 21.88 | 363 | -0.19(-0.84%) |
Dec 30, 2022 | 22.06 | 22.06 | 22.06 | 22.06 | 106 | -0.11(-0.49%) |
Dec 29, 2022 | 21.96 | 22.17 | 21.96 | 22.17 | 1,318 | +0.58(+2.70%) |
Dec 28, 2022 | 21.76 | 21.76 | 21.59 | 21.59 | 721 | -0.23(-1.07%) |
Dec 27, 2022 | 21.82 | 21.82 | 21.82 | 21.82 | 110 | -0.24(-1.08%) |
Dec 23, 2022 | 21.98 | 22.06 | 21.92 | 22.06 | 408 | -0.06(-0.26%) |
Dec 22, 2022 | 21.83 | 22.12 | 21.79 | 22.12 | 506 | -0.36(-1.62%) |
Dec 21, 2022 | 22.59 | 22.59 | 22.48 | 22.48 | 468 | +0.33(+1.50%) |
Dec 20, 2022 | 22.15 | 22.15 | 22.15 | 22.15 | 94 | +0.10(+0.44%) |
Dec 19, 2022 | 22.05 | 22.05 | 22.05 | 22.05 | 110 | -0.47(-2.09%) |
Dec 16, 2022 | 22.35 | 22.52 | 22.35 | 22.52 | 257 | -0.29(-1.27%) |
Dec 15, 2022 | 23.05 | 23.05 | 22.81 | 22.81 | 1,374 | -0.82(-3.45%) |
Dec 14, 2022 | 23.63 | 23.63 | 23.63 | 23.63 | 0 | -0.11(-0.46%) |
Dec 13, 2022 | 23.76 | 23.76 | 23.74 | 23.74 | 379 | +0.37(+1.57%) |
Dec 12, 2022 | 23.36 | 23.37 | 23.36 | 23.37 | 265 | +0.35(+1.54%) |
Dec 09, 2022 | 23.16 | 23.16 | 23.01 | 23.01 | 483 | -0.16(-0.69%) |
Dec 08, 2022 | 23.17 | 23.17 | 23.17 | 23.17 | 79 | +0.29(+1.27%) |
Dec 07, 2022 | 22.94 | 22.94 | 22.84 | 22.88 | 4,546 | -0.03(-0.12%) |
Dec 06, 2022 | 22.91 | 22.91 | 22.91 | 22.91 | 161 | -0.44(-1.88%) |
Dec 05, 2022 | 23.90 | 23.90 | 23.35 | 23.35 | 874 | -0.92(-3.80%) |
Dec 02, 2022 | 24.03 | 24.32 | 23.87 | 24.27 | 4,672 | -0.08(-0.34%) |
Dec 01, 2022 | 24.32 | 24.36 | 24.28 | 24.36 | 774 | +0.22(+0.91%) |
Nov 30, 2022 | 23.21 | 24.14 | 23.21 | 24.14 | 4,019 | +0.93(+4.00%) |
Nov 29, 2022 | 23.73 | 23.73 | 23.21 | 23.21 | 4,038 | -0.01(-0.06%) |
Nov 28, 2022 | 23.22 | 23.22 | 23.22 | 23.22 | 53 | -0.44(-1.84%) |
Nov 25, 2022 | 23.66 | 23.66 | 23.66 | 23.66 | 100 | +0.07(+0.28%) |
Nov 23, 2022 | 23.60 | 23.60 | 23.59 | 23.59 | 437 | +0.21(+0.92%) |
Nov 22, 2022 | 23.07 | 23.38 | 23.03 | 23.38 | 17,676 | +0.27(+1.17%) |
Nov 21, 2022 | 23.11 | 23.11 | 23.11 | 23.11 | 63 | -0.24(-1.03%) |
Nov 18, 2022 | 23.35 | 23.35 | 23.35 | 23.35 | 132 | -0.03(-0.14%) |
Nov 17, 2022 | 23.44 | 23.57 | 23.30 | 23.38 | 1,672 | -0.45(-1.89%) |
Nov 16, 2022 | 23.98 | 23.98 | 23.83 | 23.83 | 4,346 | -0.63(-2.57%) |
Nov 15, 2022 | 24.46 | 24.46 | 24.46 | 24.46 | 111 | +0.41(+1.72%) |
Nov 14, 2022 | 24.41 | 24.41 | 24.05 | 24.05 | 404 | -0.49(-2.01%) |
Nov 11, 2022 | 24.43 | 24.54 | 24.43 | 24.54 | 241 | +0.67(+2.82%) |
Nov 10, 2022 | 23.87 | 23.87 | 23.87 | 23.87 | 62 | +1.81(+8.20%) |
Nov 09, 2022 | 22.06 | 22.06 | 22.06 | 22.06 | 26 | -0.80(-3.51%) |
Nov 08, 2022 | 22.79 | 23.15 | 22.78 | 22.86 | 3,869 | +0.11(+0.50%) |
Nov 07, 2022 | 22.75 | 22.75 | 22.75 | 22.75 | 33 | +0.08(+0.35%) |
Nov 04, 2022 | 22.67 | 22.67 | 22.67 | 22.67 | 100 | -0.16(-0.69%) |
Nov 03, 2022 | 22.60 | 22.82 | 22.58 | 22.82 | 822 | -0.14(-0.60%) |
Nov 02, 2022 | 22.96 | 22.96 | 22.96 | 22.96 | 133 | -0.90(-3.77%) |
Nov 01, 2022 | 23.89 | 23.89 | 23.86 | 23.86 | 285 | +0.01(+0.06%) |
Oct 31, 2022 | 23.78 | 23.93 | 23.78 | 23.85 | 1,307 | -0.11(-0.47%) |
Oct 28, 2022 | 23.96 | 23.96 | 23.96 | 23.96 | 100 | +0.36(+1.51%) |
Oct 27, 2022 | 23.61 | 23.61 | 23.61 | 23.61 | 36 | -0.12(-0.52%) |
Oct 26, 2022 | 23.93 | 24.28 | 23.73 | 23.73 | 7,837 | -0.09(-0.38%) |
Oct 25, 2022 | 23.82 | 23.82 | 23.82 | 23.82 | 39 | +0.99(+4.32%) |
Oct 24, 2022 | 22.83 | 20 | -0.02(-0.07%) | |||
Oct 21, 2022 | 22.56 | 22.85 | 22.56 | 22.85 | 261 | +0.40(+1.78%) |
Oct 20, 2022 | 22.45 | 22.45 | 22.45 | 22.45 | 252 | -0.00(-0.02%) |
Oct 19, 2022 | 22.45 | 22.45 | 22.45 | 22.45 | 26 | -0.40(-1.76%) |
Oct 18, 2022 | 22.86 | 22.86 | 22.86 | 22.86 | 100 | +0.29(+1.30%) |
Oct 17, 2022 | 22.66 | 22.66 | 22.56 | 22.56 | 2,703 | +0.84(+3.86%) |
Oct 14, 2022 | 21.78 | 21.78 | 21.72 | 21.72 | 2,084 | -0.73(-3.23%) |
Oct 13, 2022 | 21.54 | 22.46 | 21.54 | 22.45 | 9,171 | +0.25(+1.13%) |
Oct 12, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 27 | +0.11(+0.48%) |
Oct 11, 2022 | 22.09 | 22.09 | 22.09 | 22.09 | 3 | -0.26(-1.18%) |
Oct 10, 2022 | 22.36 | 22.36 | 22.36 | 22.36 | 28 | -0.37(-1.63%) |
Oct 07, 2022 | 22.74 | 22.74 | 22.73 | 22.73 | 1,716 | -0.98(-4.13%) |
Oct 06, 2022 | 23.71 | 23.71 | 23.71 | 23.71 | 8 | -0.08(-0.34%) |
Oct 05, 2022 | 23.79 | 23.79 | 23.79 | 23.79 | 227 | -0.11(-0.45%) |
Oct 04, 2022 | 23.91 | 23.91 | 23.89 | 23.89 | 249 | +0.97(+4.25%) |
Oct 03, 2022 | 22.68 | 23.04 | 22.68 | 22.92 | 2,759 | +0.51(+2.28%) |
Sep 30, 2022 | 22.48 | 22.48 | 22.41 | 22.41 | 232 | -0.12(-0.51%) |
Sep 29, 2022 | 22.48 | 22.52 | 22.40 | 22.52 | 774 | -0.59(-2.56%) |
Sep 28, 2022 | 22.63 | 23.12 | 22.63 | 23.12 | 143 | +0.76(+3.39%) |
Sep 27, 2022 | 22.36 | 22.36 | 22.36 | 22.36 | 105 | +0.11(+0.49%) |
Sep 26, 2022 | 22.39 | 22.39 | 22.25 | 22.25 | 104 | -0.30(-1.31%) |
Sep 23, 2022 | 22.42 | 22.54 | 22.42 | 22.54 | 1,253 | -0.51(-2.20%) |
Sep 22, 2022 | 23.00 | 23.05 | 23.00 | 23.05 | 1,029 | -0.65(-2.75%) |
Sep 21, 2022 | 24.24 | 24.43 | 23.70 | 23.70 | 10,453 | -0.33(-1.35%) |
Sep 20, 2022 | 24.03 | 24.03 | 24.03 | 24.03 | 71 | -0.45(-1.84%) |
Sep 19, 2022 | 24.48 | 24.48 | 24.48 | 24.48 | 2 | +0.03(+0.13%) |
Sep 16, 2022 | 24.45 | 24.45 | 24.45 | 24.45 | 100 | -0.60(-2.40%) |
Sep 15, 2022 | 25.05 | 25.05 | 25.05 | 25.05 | 127 | -0.08(-0.30%) |
Sep 14, 2022 | 25.12 | 25.12 | 25.12 | 25.12 | 65 | +0.11(+0.44%) |
Sep 13, 2022 | 25.01 | 25.01 | 25.01 | 25.01 | 138 | -1.14(-4.38%) |
Sep 12, 2022 | 26.14 | 26.16 | 26.14 | 26.16 | 405 | +0.29(+1.11%) |
Sep 09, 2022 | 25.87 | 25.87 | 25.87 | 25.87 | 100 | +0.71(+2.82%) |
Sep 08, 2022 | 25.16 | 25.16 | 25.16 | 25.16 | 38 | +0.53(+2.14%) |
Sep 07, 2022 | 24.64 | 24.64 | 24.64 | 24.64 | 5 | +0.62(+2.57%) |
Sep 06, 2022 | 24.02 | 24.02 | 24.02 | 24.02 | 21 | -0.11(-0.44%) |
Sep 02, 2022 | 24.12 | 24.12 | 24.12 | 24.12 | 117 | -0.17(-0.69%) |
Sep 01, 2022 | 24.29 | 24.29 | 24.29 | 24.29 | 5 | -0.50(-2.01%) |
Aug 31, 2022 | 24.85 | 24.85 | 24.79 | 24.79 | 411 | +0.04(+0.16%) |
Aug 30, 2022 | 25.10 | 25.10 | 24.64 | 24.75 | 730 | -0.27(-1.08%) |
Aug 29, 2022 | 25.04 | 25.04 | 25.02 | 25.02 | 445 | -0.27(-1.06%) |
Aug 26, 2022 | 25.33 | 25.33 | 25.29 | 25.29 | 115 | -0.97(-3.69%) |
Aug 25, 2022 | 26.13 | 26.26 | 26.01 | 26.26 | 1,397 | +0.40(+1.53%) |
Aug 24, 2022 | 25.80 | 25.86 | 25.80 | 25.86 | 485 | +0.34(+1.35%) |
Aug 23, 2022 | 25.61 | 25.63 | 25.52 | 25.52 | 6,552 | -0.06(-0.23%) |
Aug 22, 2022 | 25.70 | 25.70 | 25.58 | 25.58 | 726 | -0.65(-2.49%) |
Aug 19, 2022 | 26.23 | 26.23 | 26.23 | 26.23 | 100 | -0.76(-2.81%) |
Aug 18, 2022 | 26.79 | 26.99 | 26.79 | 26.99 | 758 | -0.07(-0.26%) |
Aug 17, 2022 | 27.06 | 27.06 | 27.06 | 27.06 | 182 | -0.63(-2.26%) |
Aug 16, 2022 | 27.68 | 27.69 | 27.68 | 27.69 | 106 | -0.02(-0.07%) |
Aug 15, 2022 | 27.68 | 27.71 | 27.68 | 27.71 | 218 | +0.02(+0.09%) |
Aug 12, 2022 | 27.48 | 27.68 | 27.48 | 27.68 | 432 | +0.53(+1.95%) |
Aug 11, 2022 | 27.50 | 27.50 | 27.15 | 27.15 | 1,454 | -0.11(-0.39%) |
Aug 10, 2022 | 27.20 | 27.26 | 27.20 | 27.26 | 448 | +1.06(+4.04%) |
Aug 09, 2022 | 26.20 | 26.20 | 26.20 | 26.20 | 120 | -0.54(-2.03%) |
Aug 08, 2022 | 26.74 | 26.74 | 26.74 | 26.74 | 165 | +0.14(+0.54%) |
Aug 05, 2022 | 26.24 | 26.60 | 26.24 | 26.60 | 1,563 | +0.24(+0.92%) |
Aug 04, 2022 | 26.32 | 26.36 | 26.32 | 26.36 | 820 | +0.16(+0.61%) |
Aug 03, 2022 | 26.06 | 26.20 | 26.04 | 26.20 | 604 | +0.66(+2.58%) |
Aug 02, 2022 | 25.70 | 25.70 | 25.54 | 25.54 | 535 | +0.22(+0.88%) |
Aug 01, 2022 | 25.39 | 25.39 | 25.32 | 25.32 | 302 | -0.02(-0.09%) |
Jul 29, 2022 | 25.33 | 25.34 | 25.33 | 25.34 | 809 | +0.22(+0.89%) |
Jul 28, 2022 | 25.12 | 25.12 | 25.12 | 25.12 | 24 | +0.38(+1.54%) |
Jul 27, 2022 | 24.30 | 24.77 | 24.24 | 24.74 | 1,050 | +0.84(+3.50%) |
Jul 26, 2022 | 23.93 | 23.93 | 23.90 | 23.90 | 216 | -0.56(-2.28%) |
Jul 25, 2022 | 24.42 | 24.53 | 24.42 | 24.46 | 6,120 | -0.05(-0.19%) |
Jul 22, 2022 | 24.51 | 24.51 | 24.51 | 24.51 | 200 | -0.64(-2.55%) |
Jul 21, 2022 | 25.05 | 25.15 | 25.05 | 25.15 | 528 | +0.29(+1.18%) |
Jul 20, 2022 | 24.85 | 24.85 | 24.85 | 24.85 | 7 | +0.67(+2.79%) |
Jul 19, 2022 | 24.01 | 24.18 | 23.98 | 24.18 | 1,303 | +0.64(+2.72%) |
Jul 18, 2022 | 23.54 | 23.54 | 23.54 | 23.54 | 235 | +0.02(+0.08%) |
Jul 15, 2022 | 23.06 | 23.61 | 23.04 | 23.52 | 2,044 | +0.60(+2.62%) |
Jul 14, 2022 | 22.77 | 22.92 | 22.77 | 22.92 | 2,419 | -0.39(-1.67%) |
Jul 13, 2022 | 23.24 | 23.31 | 23.24 | 23.31 | 244 | -0.10(-0.43%) |
Jul 12, 2022 | 23.65 | 23.65 | 23.41 | 23.41 | 799 | -0.21(-0.88%) |
Jul 11, 2022 | 23.62 | 23.62 | 23.62 | 23.62 | 21 | -0.68(-2.79%) |
Jul 08, 2022 | 24.20 | 24.30 | 24.19 | 24.30 | 458 | -0.02(-0.10%) |
Jul 07, 2022 | 24.32 | 24.32 | 24.32 | 24.32 | 48 | +0.73(+3.11%) |
Jul 06, 2022 | 23.59 | 23.59 | 23.59 | 23.59 | 216 | -0.23(-0.95%) |
Jul 05, 2022 | 23.81 | 23.81 | 23.81 | 23.81 | 217 | +0.65(+2.81%) |
Jul 01, 2022 | 23.16 | 23.16 | 23.16 | 23.16 | 182 | +0.42(+1.85%) |
Jun 30, 2022 | 22.70 | 22.74 | 22.70 | 22.74 | 479 | -0.43(-1.86%) |
Jun 29, 2022 | 23.17 | 23.21 | 23.15 | 23.17 | 442 | -0.34(-1.45%) |
Jun 28, 2022 | 23.81 | 23.81 | 23.50 | 23.51 | 470 | -0.74(-3.04%) |
Jun 27, 2022 | 24.08 | 24.25 | 24.08 | 24.25 | 353 | -0.21(-0.87%) |
Jun 24, 2022 | 24.25 | 24.46 | 24.23 | 24.46 | 522 | +0.94(+4.00%) |
Jun 23, 2022 | 23.13 | 23.52 | 23.07 | 23.52 | 402 | +0.75(+3.29%) |
Jun 22, 2022 | 22.94 | 22.95 | 22.77 | 22.77 | 813 | +0.07(+0.31%) |
Jun 21, 2022 | 22.93 | 22.93 | 22.70 | 22.70 | 575 | +0.46(+2.07%) |
Jun 17, 2022 | 22.22 | 22.35 | 22.18 | 22.24 | 4,004 | +0.56(+2.58%) |
Jun 16, 2022 | 22.12 | 22.12 | 21.68 | 21.68 | 283 | -1.19(-5.20%) |
Jun 15, 2022 | 22.73 | 22.87 | 22.58 | 22.87 | 3,205 | +0.65(+2.93%) |
Jun 14, 2022 | 22.22 | 22.30 | 22.21 | 22.22 | 967 | -0.03(-0.13%) |
Jun 13, 2022 | 22.72 | 22.95 | 22.22 | 22.25 | 3,467 | -1.48(-6.24%) |
Jun 10, 2022 | 23.63 | 23.73 | 23.63 | 23.73 | 497 | -0.85(-3.46%) |
Jun 09, 2022 | 25.08 | 25.08 | 24.58 | 24.58 | 3,734 | -0.88(-3.46%) |
Jun 08, 2022 | 25.93 | 25.96 | 25.44 | 25.46 | 7,370 | -0.21(-0.82%) |
Jun 07, 2022 | 25.38 | 25.67 | 25.38 | 25.67 | 582 | +0.38(+1.50%) |
Jun 06, 2022 | 25.25 | 25.29 | 25.25 | 25.29 | 34,588 | -0.01(-0.03%) |
Jun 03, 2022 | 25.30 | 25.30 | 25.30 | 25.30 | 108 | -0.52(-2.02%) |
Jun 02, 2022 | 24.78 | 25.82 | 24.74 | 25.82 | 937 | +0.94(+3.78%) |
Jun 01, 2022 | 25.07 | 25.07 | 24.81 | 24.88 | 871 | -0.36(-1.43%) |
May 31, 2022 | 25.56 | 25.56 | 25.24 | 25.24 | 1,483 | -0.40(-1.56%) |
May 27, 2022 | 25.40 | 25.64 | 25.40 | 25.64 | 617 | +0.98(+3.97%) |
May 26, 2022 | 23.82 | 24.66 | 23.82 | 24.66 | 6,998 | +0.73(+3.05%) |
May 25, 2022 | 23.83 | 23.93 | 23.71 | 23.93 | 572 | +0.65(+2.79%) |
May 24, 2022 | 23.27 | 23.28 | 23.27 | 23.28 | 1,459 | -0.98(-4.04%) |
May 23, 2022 | 24.26 | 24.26 | 24.26 | 24.26 | 15 | +0.11(+0.47%) |
May 20, 2022 | 23.94 | 24.15 | 23.55 | 24.15 | 2,421 | -0.05(-0.20%) |
May 19, 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 13 | +0.49(+2.05%) |
May 18, 2022 | 24.02 | 24.02 | 23.71 | 23.71 | 1,625 | -1.04(-4.21%) |
May 17, 2022 | 24.75 | 24.75 | 24.75 | 24.75 | 197 | +0.69(+2.88%) |
May 16, 2022 | 24.58 | 24.58 | 24.06 | 24.06 | 560 | -0.57(-2.32%) |
May 13, 2022 | 24.46 | 24.72 | 24.46 | 24.63 | 872 | +1.21(+5.17%) |
May 12, 2022 | 23.68 | 23.72 | 23.04 | 23.42 | 6,314 | +0.33(+1.43%) |
May 11, 2022 | 23.53 | 23.85 | 23.09 | 23.09 | 881 | -0.65(-2.75%) |
May 10, 2022 | 23.77 | 23.86 | 23.20 | 23.74 | 1,569 | +0.19(+0.81%) |
May 09, 2022 | 24.56 | 24.56 | 23.55 | 23.55 | 6,509 | -1.67(-6.63%) |
May 06, 2022 | 25.59 | 25.59 | 25.22 | 25.22 | 640 | -0.72(-2.77%) |
May 05, 2022 | 26.10 | 26.10 | 25.94 | 25.94 | 362 | -1.28(-4.71%) |
May 04, 2022 | 26.39 | 27.22 | 26.34 | 27.22 | 691 | +0.55(+2.08%) |
May 03, 2022 | 26.67 | 26.67 | 26.67 | 26.67 | 11 | +0.16(+0.60%) |