Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.19 | 29.22 | 29.18 | 29.20 | 35,018 | +0.18(+0.63%) |
Apr 27, 2023 | 28.89 | 29.02 | 28.89 | 29.02 | 204 | +0.16(+0.55%) |
Apr 26, 2023 | 29.02 | 29.02 | 28.83 | 28.86 | 1,836 | -0.13(-0.44%) |
Apr 25, 2023 | 29.12 | 29.12 | 28.99 | 28.99 | 4,959 | -0.14(-0.47%) |
Apr 24, 2023 | 29.06 | 29.13 | 29.05 | 29.13 | 6,336 | +0.09(+0.31%) |
Apr 21, 2023 | 29.04 | 29.04 | 29.04 | 29.04 | 379 | +0.01(+0.02%) |
Apr 20, 2023 | 29.03 | 29.07 | 29.01 | 29.03 | 5,371 | -0.02(-0.08%) |
Apr 19, 2023 | 29.04 | 29.07 | 28.98 | 29.05 | 6,601 | -0.01(-0.03%) |
Apr 18, 2023 | 29.08 | 29.12 | 29.03 | 29.06 | 2,941 | -0.00(-0.01%) |
Apr 17, 2023 | 29.02 | 29.06 | 28.97 | 29.06 | 4,065 | +0.02(+0.07%) |
Apr 14, 2023 | 28.98 | 29.04 | 28.98 | 29.04 | 2,723 | -0.16(-0.54%) |
Apr 13, 2023 | 29.19 | 29.22 | 29.16 | 29.20 | 3,655 | +0.09(+0.31%) |
Apr 12, 2023 | 29.30 | 29.30 | 29.11 | 29.11 | 5,724 | -0.00(-0.01%) |
Apr 11, 2023 | 29.13 | 29.15 | 29.07 | 29.11 | 4,524 | +0.09(+0.32%) |
Apr 10, 2023 | 28.95 | 29.02 | 28.91 | 29.02 | 2,862 | -0.09(-0.32%) |
Apr 06, 2023 | 29.12 | 29.12 | 29.11 | 29.11 | 235 | +0.07(+0.25%) |
Apr 05, 2023 | 29.04 | 29.04 | 29.02 | 29.04 | 1,257 | +0.04(+0.12%) |
Apr 04, 2023 | 28.98 | 29.01 | 28.98 | 29.00 | 2,390 | -0.01(-0.02%) |
Apr 03, 2023 | 28.95 | 29.06 | 28.93 | 29.01 | 4,788 | +0.06(+0.19%) |
Mar 31, 2023 | 28.86 | 28.95 | 28.86 | 28.95 | 1,622 | +0.23(+0.78%) |
Mar 30, 2023 | 28.75 | 28.75 | 28.65 | 28.73 | 5,120 | +0.15(+0.52%) |
Mar 29, 2023 | 28.48 | 28.58 | 28.48 | 28.58 | 3,513 | +0.21(+0.73%) |
Mar 28, 2023 | 28.33 | 28.37 | 28.30 | 28.37 | 8,534 | +0.06(+0.20%) |
Mar 27, 2023 | 28.37 | 28.37 | 28.31 | 28.31 | 43,963 | +0.03(+0.09%) |
Mar 24, 2023 | 28.18 | 28.30 | 28.17 | 28.29 | 9,282 | +0.10(+0.36%) |
Mar 23, 2023 | 28.43 | 28.44 | 28.18 | 28.19 | 5,191 | -0.12(-0.41%) |
Mar 22, 2023 | 28.37 | 28.37 | 28.30 | 28.30 | 949 | -0.05(-0.18%) |
Mar 21, 2023 | 28.28 | 28.35 | 28.28 | 28.35 | 6,195 | +0.14(+0.51%) |
Mar 20, 2023 | 28.26 | 28.30 | 28.20 | 28.21 | 12,822 | +0.06(+0.20%) |
Mar 17, 2023 | 28.22 | 28.22 | 28.15 | 28.15 | 2,027 | -0.16(-0.56%) |
Mar 16, 2023 | 28.24 | 28.33 | 28.23 | 28.31 | 1,161 | +0.15(+0.54%) |
Mar 15, 2023 | 28.15 | 28.16 | 28.15 | 28.16 | 321 | -0.18(-0.64%) |
Mar 14, 2023 | 28.38 | 28.49 | 28.34 | 28.34 | 2,016 | +0.10(+0.37%) |
Mar 13, 2023 | 28.25 | 28.44 | 28.24 | 28.24 | 1,966 | -0.16(-0.55%) |
Mar 10, 2023 | 28.47 | 28.56 | 28.31 | 28.39 | 5,246 | -0.07(-0.23%) |
Mar 09, 2023 | 28.74 | 28.74 | 28.43 | 28.46 | 12,912 | -0.18(-0.63%) |
Mar 08, 2023 | 28.73 | 28.77 | 28.64 | 28.64 | 4,273 | -0.00(-0.01%) |
Mar 07, 2023 | 28.73 | 28.73 | 28.63 | 28.64 | 3,338 | -0.22(-0.77%) |
Mar 06, 2023 | 28.95 | 28.98 | 28.86 | 28.87 | 11,097 | -0.03(-0.10%) |
Mar 03, 2023 | 28.84 | 28.99 | 28.84 | 28.90 | 10,072 | +0.30(+1.06%) |
Mar 02, 2023 | 28.50 | 28.59 | 28.50 | 28.59 | 1,278 | -0.02(-0.07%) |
Mar 01, 2023 | 28.66 | 28.66 | 28.61 | 28.61 | 5,366 | -0.07(-0.23%) |
Feb 28, 2023 | 28.78 | 28.78 | 28.68 | 28.68 | 8,036 | -0.08(-0.26%) |
Feb 27, 2023 | 28.86 | 28.86 | 28.74 | 28.75 | 29,168 | +0.09(+0.30%) |
Feb 24, 2023 | 28.71 | 28.71 | 28.64 | 28.67 | 9,658 | -0.24(-0.82%) |
Feb 23, 2023 | 28.90 | 28.95 | 28.77 | 28.91 | 41,108 | +0.16(+0.56%) |
Feb 22, 2023 | 28.78 | 28.83 | 28.74 | 28.74 | 1,077 | +0.05(+0.16%) |
Feb 21, 2023 | 29.00 | 29.00 | 28.70 | 28.70 | 8,819 | -0.43(-1.46%) |
Feb 17, 2023 | 28.98 | 29.15 | 28.98 | 29.12 | 7,809 | +0.05(+0.16%) |
Feb 16, 2023 | 29.14 | 29.19 | 29.01 | 29.08 | 36,475 | -0.17(-0.58%) |
Feb 15, 2023 | 29.21 | 29.25 | 29.16 | 29.25 | 11,190 | -0.08(-0.26%) |
Feb 14, 2023 | 29.38 | 29.38 | 29.19 | 29.32 | 1,019 | -0.04(-0.13%) |
Feb 13, 2023 | 29.24 | 29.38 | 29.24 | 29.36 | 17,541 | +0.15(+0.52%) |
Feb 10, 2023 | 29.21 | 29.21 | 29.17 | 29.21 | 37,837 | -0.08(-0.26%) |
Feb 09, 2023 | 29.53 | 29.53 | 29.27 | 29.28 | 55,518 | -0.15(-0.51%) |
Feb 08, 2023 | 29.45 | 29.45 | 29.40 | 29.43 | 6,282 | -0.06(-0.20%) |
Feb 07, 2023 | 29.35 | 29.56 | 29.34 | 29.49 | 65,694 | +0.04(+0.13%) |
Feb 06, 2023 | 29.52 | 29.52 | 29.41 | 29.45 | 4,203 | -0.24(-0.80%) |
Feb 03, 2023 | 29.81 | 29.84 | 29.68 | 29.69 | 69,022 | -0.36(-1.20%) |
Feb 02, 2023 | 30.04 | 30.11 | 29.98 | 30.05 | 7,946 | +0.14(+0.47%) |
Feb 01, 2023 | 29.71 | 29.99 | 29.63 | 29.91 | 16,005 | +0.27(+0.89%) |
Jan 31, 2023 | 29.46 | 29.64 | 29.46 | 29.64 | 9,254 | +0.17(+0.56%) |
Jan 30, 2023 | 29.58 | 29.58 | 29.47 | 29.48 | 6,551 | -0.15(-0.50%) |
Jan 27, 2023 | 29.57 | 29.67 | 29.56 | 29.62 | 6,539 | -0.00(-0.01%) |
Jan 26, 2023 | 29.55 | 29.63 | 29.51 | 29.63 | 2,740 | +0.05(+0.16%) |
Jan 25, 2023 | 29.56 | 29.59 | 29.47 | 29.58 | 34,465 | +0.05(+0.16%) |
Jan 24, 2023 | 29.44 | 29.58 | 29.37 | 29.53 | 7,387 | +0.09(+0.29%) |
Jan 23, 2023 | 29.39 | 29.50 | 29.39 | 29.45 | 66,347 | +0.05(+0.16%) |
Jan 20, 2023 | 29.24 | 29.41 | 29.24 | 29.40 | 94,386 | +0.09(+0.29%) |
Jan 19, 2023 | 29.34 | 29.36 | 29.25 | 29.31 | 8,844 | -0.05(-0.16%) |
Jan 18, 2023 | 29.62 | 29.62 | 29.36 | 29.36 | 5,407 | +0.00(+0.00%) |
Jan 17, 2023 | 29.38 | 29.43 | 29.34 | 29.36 | 50,985 | +0.01(+0.03%) |
Jan 13, 2023 | 29.32 | 29.37 | 29.29 | 29.35 | 6,583 | -0.01(-0.03%) |
Jan 12, 2023 | 29.11 | 29.40 | 29.09 | 29.36 | 24,248 | +0.27(+0.94%) |
Jan 11, 2023 | 28.98 | 29.09 | 28.98 | 29.09 | 4,410 | +0.27(+0.92%) |
Jan 10, 2023 | 28.76 | 28.84 | 28.74 | 28.82 | 13,612 | -0.03(-0.10%) |
Jan 09, 2023 | 28.86 | 28.96 | 28.85 | 28.85 | 27,676 | +0.10(+0.36%) |
Jan 06, 2023 | 28.38 | 28.76 | 28.37 | 28.74 | 59,364 | +0.45(+1.61%) |
Jan 05, 2023 | 28.20 | 28.31 | 28.20 | 28.29 | 6,516 | -0.08(-0.27%) |
Jan 04, 2023 | 28.34 | 28.39 | 28.24 | 28.37 | 24,861 | +0.33(+1.18%) |
Jan 03, 2023 | 28.21 | 28.21 | 27.96 | 28.03 | 33,092 | +0.11(+0.39%) |
Dec 30, 2022 | 27.89 | 27.97 | 27.87 | 27.92 | 27,162 | -0.13(-0.46%) |
Dec 29, 2022 | 27.97 | 28.09 | 27.97 | 28.05 | 10,478 | +0.29(+1.03%) |
Dec 28, 2022 | 28.07 | 28.07 | 27.77 | 27.77 | 33,490 | -0.31(-1.12%) |
Dec 27, 2022 | 28.07 | 28.14 | 28.06 | 28.08 | 11,589 | -0.09(-0.33%) |
Dec 23, 2022 | 28.20 | 28.20 | 28.08 | 28.18 | 8,957 | +0.03(+0.11%) |
Dec 22, 2022 | 28.14 | 28.15 | 27.98 | 28.15 | 7,304 | -0.09(-0.31%) |
Dec 21, 2022 | 28.20 | 28.24 | 28.19 | 28.23 | 25,478 | +0.22(+0.78%) |
Dec 20, 2022 | 28.02 | 28.02 | 27.92 | 28.02 | 99,015 | -0.02(-0.07%) |
Dec 19, 2022 | 28.15 | 28.16 | 28.00 | 28.03 | 72,906 | -0.16(-0.56%) |
Dec 16, 2022 | 28.20 | 28.24 | 28.10 | 28.19 | 49,631 | -0.17(-0.59%) |
Dec 15, 2022 | 28.42 | 28.42 | 28.33 | 28.36 | 7,270 | -0.28(-0.98%) |
Dec 14, 2022 | 28.71 | 28.71 | 28.54 | 28.64 | 34,123 | -0.00(-0.00%) |
Dec 13, 2022 | 28.63 | 28.64 | 28.61 | 28.64 | 1,978 | +0.25(+0.87%) |
Dec 12, 2022 | 28.35 | 28.40 | 28.29 | 28.40 | 53,880 | +0.11(+0.39%) |
Dec 09, 2022 | 28.42 | 28.45 | 28.29 | 28.29 | 126,735 | -0.13(-0.46%) |
Dec 08, 2022 | 28.46 | 28.49 | 28.40 | 28.42 | 21,763 | +0.02(+0.07%) |
Dec 07, 2022 | 28.39 | 28.46 | 28.35 | 28.40 | 31,635 | +0.12(+0.43%) |
Dec 06, 2022 | 28.42 | 28.42 | 28.24 | 28.28 | 4,361 | -0.06(-0.20%) |
Dec 05, 2022 | 28.61 | 28.61 | 28.30 | 28.33 | 51,853 | -0.31(-1.09%) |
Dec 02, 2022 | 28.50 | 28.65 | 28.48 | 28.64 | 61,476 | +0.01(+0.04%) |
Dec 01, 2022 | 28.63 | 28.63 | 28.56 | 28.63 | 4,405 | +0.20(+0.72%) |
Nov 30, 2022 | 28.14 | 28.43 | 28.08 | 28.43 | 56,663 | +0.31(+1.11%) |
Nov 29, 2022 | 28.00 | 28.15 | 28.00 | 28.12 | 28,824 | +0.05(+0.16%) |
Nov 28, 2022 | 28.16 | 28.32 | 28.07 | 28.07 | 13,938 | -0.22(-0.79%) |
Nov 25, 2022 | 28.30 | 28.30 | 28.30 | 28.30 | 1,974 | +0.08(+0.27%) |
Nov 23, 2022 | 28.11 | 28.24 | 28.11 | 28.22 | 3,176 | +0.16(+0.55%) |
Nov 22, 2022 | 27.98 | 28.07 | 27.98 | 28.07 | 8,905 | +0.23(+0.81%) |
Nov 21, 2022 | 27.87 | 27.88 | 27.83 | 27.84 | 7,516 | -0.03(-0.10%) |
Nov 18, 2022 | 27.90 | 27.92 | 27.81 | 27.87 | 21,829 | +0.08(+0.28%) |
Nov 17, 2022 | 27.66 | 27.80 | 27.75 | 27.79 | 2,365 | -0.14(-0.51%) |
Nov 16, 2022 | 27.89 | 27.97 | 27.88 | 27.93 | 5,522 | -0.02(-0.06%) |
Nov 15, 2022 | 28.04 | 28.04 | 27.91 | 27.95 | 21,551 | +0.20(+0.74%) |
Nov 14, 2022 | 27.90 | 27.90 | 27.75 | 27.75 | 17,845 | -0.23(-0.82%) |
Nov 11, 2022 | 27.83 | 28.02 | 27.81 | 27.98 | 83,195 | +0.13(+0.46%) |
Nov 10, 2022 | 27.48 | 27.85 | 27.48 | 27.85 | 72,693 | +0.94(+3.50%) |
Nov 09, 2022 | 26.96 | 27.09 | 26.88 | 26.91 | 3,310 | -0.18(-0.67%) |
Nov 08, 2022 | 26.98 | 27.15 | 26.98 | 27.09 | 10,669 | +0.15(+0.57%) |
Nov 07, 2022 | 26.96 | 26.96 | 26.87 | 26.94 | 16,394 | +0.00(+0.00%) |
Nov 04, 2022 | 26.84 | 26.98 | 26.79 | 26.94 | 953 | +0.33(+1.22%) |
Nov 03, 2022 | 26.59 | 26.66 | 26.46 | 26.61 | 32,900 | -0.13(-0.48%) |
Nov 02, 2022 | 26.90 | 26.74 | 26.74 | 27,234 | -0.26(-0.97%) | |
Nov 01, 2022 | 26.93 | 27.00 | 26.93 | 27.00 | 76,834 | +0.14(+0.53%) |
Oct 31, 2022 | 26.91 | 26.91 | 26.85 | 26.86 | 2,401 | -0.18(-0.66%) |
Oct 28, 2022 | 26.91 | 27.04 | 26.90 | 27.04 | 8,645 | +0.22(+0.82%) |
Oct 27, 2022 | 26.92 | 26.92 | 26.82 | 26.82 | 4,284 | +0.05(+0.20%) |
Oct 26, 2022 | 26.70 | 26.85 | 26.70 | 26.77 | 4,163 | +0.15(+0.55%) |
Oct 25, 2022 | 26.38 | 26.62 | 26.35 | 26.62 | 9,433 | +0.41(+1.58%) |
Oct 24, 2022 | 26.17 | 26.24 | 26.17 | 26.21 | 11,303 | -0.02(-0.06%) |
Oct 21, 2022 | 26.03 | 26.24 | 25.98 | 26.22 | 20,848 | +0.17(+0.64%) |
Oct 20, 2022 | 26.32 | 26.32 | 26.02 | 26.05 | 12,641 | -0.17(-0.64%) |
Oct 19, 2022 | 26.34 | 26.34 | 26.15 | 26.22 | 15,158 | -0.23(-0.89%) |
Oct 18, 2022 | 26.43 | 26.47 | 26.42 | 26.46 | 58,066 | +0.14(+0.53%) |
Oct 17, 2022 | 26.25 | 26.39 | 26.25 | 26.32 | 3,702 | +0.31(+1.21%) |
Oct 14, 2022 | 26.30 | 26.30 | 26.00 | 26.00 | 8,380 | -0.27(-1.03%) |
Oct 13, 2022 | 25.92 | 26.29 | 25.91 | 26.27 | 7,680 | +0.23(+0.88%) |
Oct 12, 2022 | 26.06 | 26.07 | 26.04 | 26.04 | 806 | -0.14(-0.53%) |
Oct 11, 2022 | 26.10 | 26.19 | 26.10 | 26.18 | 86,378 | +0.07(+0.28%) |
Oct 10, 2022 | 26.17 | 26.17 | 26.10 | 26.11 | 1,369 | -0.22(-0.83%) |
Oct 07, 2022 | 26.40 | 26.42 | 26.32 | 26.33 | 6,867 | -0.27(-1.00%) |
Oct 06, 2022 | 26.79 | 26.79 | 26.59 | 26.59 | 19,022 | -0.22(-0.83%) |
Oct 05, 2022 | 26.79 | 26.88 | 26.66 | 26.81 | 4,245 | -0.26(-0.97%) |
Oct 04, 2022 | 26.78 | 27.08 | 26.78 | 27.08 | 2,664 | +0.48(+1.79%) |
Oct 03, 2022 | 26.43 | 26.63 | 26.43 | 26.60 | 254,896 | +0.35(+1.34%) |
Sep 30, 2022 | 26.46 | 26.46 | 26.25 | 26.25 | 2,948 | -0.14(-0.55%) |
Sep 29, 2022 | 26.37 | 26.40 | 26.30 | 26.40 | 5,991 | -0.36(-1.33%) |
Sep 28, 2022 | 26.48 | 26.77 | 26.48 | 26.75 | 11,508 | +0.42(+1.59%) |
Sep 27, 2022 | 26.46 | 26.46 | 26.32 | 26.33 | 41,287 | -0.24(-0.92%) |
Sep 26, 2022 | 26.85 | 26.86 | 26.51 | 26.58 | 9,796 | -0.42(-1.54%) |
Sep 23, 2022 | 27.27 | 27.27 | 26.96 | 26.99 | 4,968 | -0.41(-1.50%) |
Sep 22, 2022 | 27.44 | 27.44 | 27.38 | 27.40 | 30,866 | -0.25(-0.90%) |
Sep 21, 2022 | 27.76 | 27.78 | 27.65 | 27.65 | 13,987 | -0.07(-0.25%) |
Sep 20, 2022 | 27.88 | 27.88 | 27.70 | 27.72 | 3,837 | -0.30(-1.06%) |
Sep 19, 2022 | 27.82 | 28.02 | 27.82 | 28.02 | 2,467 | +0.07(+0.25%) |
Sep 16, 2022 | 27.96 | 27.96 | 27.86 | 27.95 | 7,881 | -0.09(-0.33%) |
Sep 15, 2022 | 28.13 | 28.14 | 28.04 | 28.04 | 5,439 | -0.14(-0.50%) |
Sep 14, 2022 | 28.05 | 28.20 | 28.05 | 28.18 | 4,279 | +0.05(+0.17%) |
Sep 13, 2022 | 28.38 | 28.38 | 28.12 | 28.13 | 10,333 | -0.49(-1.72%) |
Sep 12, 2022 | 28.65 | 28.69 | 28.63 | 28.63 | 5,871 | +0.12(+0.43%) |
Sep 09, 2022 | 28.41 | 28.50 | 28.41 | 28.50 | 2,380 | +0.26(+0.92%) |
Sep 08, 2022 | 28.23 | 28.32 | 28.23 | 28.24 | 8,815 | -0.07(-0.24%) |
Sep 07, 2022 | 27.98 | 28.31 | 27.98 | 28.31 | 1,690 | +0.30(+1.05%) |
Sep 06, 2022 | 28.02 | 28.03 | 28.02 | 28.02 | 1,906 | -0.22(-0.77%) |
Sep 02, 2022 | 28.36 | 28.36 | 28.20 | 28.23 | 10,208 | -0.03(-0.10%) |
Sep 01, 2022 | 28.24 | 28.26 | 28.11 | 28.26 | 25,161 | -0.19(-0.65%) |
Aug 31, 2022 | 28.57 | 28.57 | 28.45 | 28.45 | 7,168 | -0.16(-0.57%) |
Aug 30, 2022 | 28.63 | 28.65 | 28.57 | 28.61 | 5,776 | -0.16(-0.54%) |
Aug 29, 2022 | 28.71 | 28.79 | 28.70 | 28.77 | 34,682 | -0.05(-0.17%) |
Aug 26, 2022 | 29.03 | 29.07 | 28.82 | 28.82 | 29,273 | -0.27(-0.94%) |
Aug 25, 2022 | 28.81 | 29.09 | 28.80 | 29.09 | 29,128 | +0.25(+0.86%) |
Aug 24, 2022 | 28.80 | 28.85 | 28.80 | 28.84 | 5,772 | +0.01(+0.03%) |
Aug 23, 2022 | 28.95 | 28.95 | 28.83 | 28.83 | 35,540 | +0.00(+0.00%) |
Aug 22, 2022 | 28.92 | 28.92 | 28.83 | 28.83 | 7,892 | -0.31(-1.05%) |
Aug 19, 2022 | 29.17 | 29.17 | 29.10 | 29.14 | 4,363 | -0.24(-0.82%) |
Aug 18, 2022 | 29.40 | 29.44 | 29.38 | 29.38 | 70,774 | -0.03(-0.11%) |
Aug 17, 2022 | 29.54 | 29.54 | 29.41 | 29.41 | 56,647 | -0.22(-0.76%) |
Aug 16, 2022 | 29.54 | 29.64 | 29.54 | 29.64 | 15,576 | +0.03(+0.11%) |
Aug 15, 2022 | 29.60 | 29.65 | 29.59 | 29.60 | 6,633 | -0.07(-0.24%) |
Aug 12, 2022 | 29.51 | 29.68 | 29.51 | 29.68 | 4,571 | +0.20(+0.68%) |
Aug 11, 2022 | 29.58 | 29.61 | 29.48 | 29.48 | 24,146 | -0.09(-0.30%) |
Aug 10, 2022 | 29.49 | 29.60 | 29.49 | 29.57 | 12,466 | +0.24(+0.82%) |
Aug 09, 2022 | 29.36 | 29.37 | 29.31 | 29.32 | 69,697 | -0.04(-0.14%) |
Aug 08, 2022 | 29.41 | 29.43 | 29.35 | 29.37 | 16,529 | +0.19(+0.66%) |
Aug 05, 2022 | 29.02 | 29.17 | 29.02 | 29.17 | 934 | -0.11(-0.38%) |
Aug 04, 2022 | 29.27 | 29.32 | 29.27 | 29.28 | 53,129 | +0.04(+0.13%) |
Aug 03, 2022 | 29.14 | 29.30 | 29.14 | 29.25 | 2,837 | +0.18(+0.63%) |
Aug 02, 2022 | 29.28 | 29.28 | 29.06 | 29.06 | 8,636 | -0.30(-1.03%) |
Aug 01, 2022 | 29.34 | 29.38 | 29.30 | 29.36 | 2,452 | +0.13(+0.44%) |
Jul 29, 2022 | 29.10 | 29.28 | 29.10 | 29.24 | 3,074 | +0.08(+0.29%) |
Jul 28, 2022 | 29.07 | 29.15 | 29.06 | 29.15 | 7,923 | +0.22(+0.76%) |
Jul 27, 2022 | 28.74 | 28.98 | 28.74 | 28.93 | 3,967 | +0.18(+0.64%) |
Jul 26, 2022 | 28.90 | 28.90 | 28.75 | 28.75 | 5,075 | -0.06(-0.22%) |
Jul 25, 2022 | 28.77 | 28.81 | 28.77 | 28.81 | 9,722 | +0.09(+0.30%) |
Jul 22, 2022 | 28.82 | 28.84 | 28.69 | 28.73 | 3,763 | +0.08(+0.28%) |
Jul 21, 2022 | 28.57 | 28.65 | 28.57 | 28.65 | 8,359 | +0.12(+0.42%) |
Jul 20, 2022 | 28.55 | 28.58 | 28.50 | 28.53 | 10,331 | -0.07(-0.24%) |
Jul 19, 2022 | 28.54 | 28.60 | 28.53 | 28.60 | 6,813 | +0.32(+1.12%) |
Jul 18, 2022 | 28.35 | 28.38 | 28.25 | 28.28 | 11,969 | -0.03(-0.10%) |
Jul 15, 2022 | 28.31 | 28.33 | 28.29 | 28.31 | 4,353 | +0.22(+0.79%) |
Jul 14, 2022 | 28.03 | 28.10 | 28.01 | 28.09 | 4,826 | -0.19(-0.66%) |
Jul 13, 2022 | 28.12 | 28.30 | 28.12 | 28.27 | 4,467 | +0.05(+0.17%) |
Jul 12, 2022 | 28.25 | 28.31 | 28.18 | 28.23 | 6,067 | +0.04(+0.15%) |
Jul 11, 2022 | 28.21 | 28.21 | 28.15 | 28.18 | 997 | -0.06(-0.21%) |
Jul 08, 2022 | 28.23 | 28.27 | 28.19 | 28.24 | 15,915 | -0.04(-0.14%) |
Jul 07, 2022 | 28.31 | 28.31 | 28.28 | 28.28 | 8,203 | +0.12(+0.43%) |
Jul 06, 2022 | 28.28 | 28.28 | 28.12 | 28.16 | 3,295 | -0.18(-0.62%) |
Jul 05, 2022 | 28.31 | 28.34 | 28.31 | 28.34 | 507 | -0.21(-0.73%) |
Jul 01, 2022 | 28.33 | 28.55 | 28.33 | 28.55 | 9,325 | +0.27(+0.94%) |
Jun 30, 2022 | 28.16 | 28.34 | 28.16 | 28.28 | 3,277 | -0.03(-0.12%) |
Jun 29, 2022 | 28.36 | 28.36 | 28.28 | 28.31 | 3,358 | -0.02(-0.06%) |
Jun 28, 2022 | 28.44 | 28.44 | 28.33 | 28.33 | 8,821 | -0.03(-0.10%) |
Jun 27, 2022 | 28.45 | 28.48 | 28.35 | 28.36 | 7,600 | -0.08(-0.27%) |
Jun 24, 2022 | 28.28 | 28.44 | 28.28 | 28.44 | 22,802 | +0.27(+0.95%) |
Jun 23, 2022 | 28.17 | 28.20 | 28.10 | 28.17 | 21,088 | +0.09(+0.31%) |
Jun 22, 2022 | 27.89 | 28.12 | 27.89 | 28.08 | 13,177 | +0.12(+0.44%) |
Jun 21, 2022 | 27.88 | 28.06 | 27.88 | 27.96 | 12,020 | +0.16(+0.57%) |
Jun 17, 2022 | 27.76 | 27.89 | 27.68 | 27.80 | 13,870 | +0.05(+0.20%) |
Jun 16, 2022 | 27.76 | 27.78 | 27.61 | 27.75 | 21,342 | -0.36(-1.29%) |
Jun 15, 2022 | 27.97 | 28.21 | 27.97 | 28.11 | 13,845 | +0.26(+0.95%) |
Jun 14, 2022 | 28.12 | 28.12 | 27.76 | 27.85 | 16,948 | -0.13(-0.47%) |
Jun 13, 2022 | 28.30 | 28.31 | 27.95 | 27.98 | 17,221 | -0.95(-3.29%) |
Jun 10, 2022 | 29.05 | 29.05 | 28.86 | 28.93 | 5,310 | -0.34(-1.16%) |
Jun 09, 2022 | 29.56 | 29.56 | 29.27 | 29.27 | 11,275 | -0.31(-1.05%) |
Jun 08, 2022 | 29.68 | 29.73 | 29.55 | 29.58 | 35,082 | -0.27(-0.92%) |
Jun 07, 2022 | 29.66 | 29.87 | 29.66 | 29.86 | 32,544 | +0.20(+0.69%) |
Jun 06, 2022 | 29.77 | 29.77 | 29.61 | 29.65 | 22,234 | -0.09(-0.29%) |
Jun 03, 2022 | 29.76 | 29.77 | 29.70 | 29.74 | 8,689 | -0.12(-0.40%) |
Jun 02, 2022 | 29.67 | 29.86 | 29.67 | 29.86 | 2,416 | +0.10(+0.34%) |
Jun 01, 2022 | 29.86 | 29.86 | 29.60 | 29.76 | 7,322 | -0.05(-0.17%) |
May 31, 2022 | 29.76 | 29.89 | 29.76 | 29.81 | 7,840 | -0.21(-0.70%) |
May 27, 2022 | 30.00 | 30.02 | 29.94 | 30.02 | 18,219 | +0.24(+0.81%) |
May 26, 2022 | 29.79 | 29.82 | 29.76 | 29.78 | 7,373 | +0.16(+0.55%) |
May 25, 2022 | 29.54 | 29.63 | 29.49 | 29.61 | 60,692 | +0.14(+0.47%) |
May 24, 2022 | 29.21 | 29.47 | 29.21 | 29.47 | 13,948 | +0.20(+0.68%) |
May 23, 2022 | 29.22 | 29.32 | 29.20 | 29.27 | 135,250 | +0.10(+0.34%) |
May 20, 2022 | 28.98 | 29.17 | 28.97 | 29.17 | 3,428 | +0.08(+0.28%) |
May 19, 2022 | 29.08 | 29.14 | 29.04 | 29.09 | 26,526 | +0.00(+0.01%) |
May 18, 2022 | 29.32 | 29.32 | 29.06 | 29.09 | 6,364 | -0.27(-0.93%) |
May 17, 2022 | 29.27 | 29.37 | 29.27 | 29.36 | 1,582 | +0.21(+0.71%) |
May 16, 2022 | 29.13 | 29.24 | 29.13 | 29.15 | 7,789 | +0.12(+0.42%) |
May 13, 2022 | 28.87 | 29.08 | 28.87 | 29.03 | 9,302 | +0.23(+0.79%) |
May 12, 2022 | 28.75 | 28.81 | 28.73 | 28.81 | 2,422 | -0.05(-0.16%) |
May 11, 2022 | 28.88 | 29.10 | 28.84 | 28.85 | 19,419 | -0.05(-0.18%) |
May 10, 2022 | 29.18 | 29.18 | 28.90 | 28.91 | 55,168 | -0.08(-0.26%) |
May 09, 2022 | 29.08 | 29.09 | 28.98 | 28.98 | 7,638 | -0.37(-1.25%) |
May 06, 2022 | 29.27 | 29.37 | 29.21 | 29.35 | 5,550 | -0.12(-0.39%) |
May 05, 2022 | 29.60 | 29.60 | 29.34 | 29.46 | 7,637 | -0.48(-1.59%) |
May 04, 2022 | 29.55 | 29.94 | 29.53 | 29.94 | 6,687 | +0.36(+1.23%) |
May 03, 2022 | 29.47 | 29.65 | 29.47 | 29.58 | 8,999 | +0.27(+0.91%) |