Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.85 | 26.08 | 25.82 | 26.08 | 7,490 | -0.01(-0.03%) |
Apr 27, 2023 | 26.05 | 26.09 | 26.05 | 26.09 | 576 | +0.30(+1.15%) |
Apr 26, 2023 | 25.89 | 25.89 | 25.79 | 25.79 | 899 | -0.17(-0.67%) |
Apr 25, 2023 | 26.13 | 26.13 | 25.94 | 25.97 | 4,789 | -0.38(-1.43%) |
Apr 24, 2023 | 26.25 | 26.34 | 26.25 | 26.34 | 1,844 | +0.05(+0.18%) |
Apr 21, 2023 | 26.39 | 26.39 | 26.26 | 26.29 | 1,706 | -0.20(-0.74%) |
Apr 20, 2023 | 26.56 | 26.66 | 26.46 | 26.49 | 6,262 | -0.03(-0.09%) |
Apr 19, 2023 | 26.41 | 26.57 | 26.41 | 26.51 | 1,623 | -0.08(-0.31%) |
Apr 18, 2023 | 26.56 | 26.60 | 26.55 | 26.60 | 755 | +0.13(+0.49%) |
Apr 17, 2023 | 26.35 | 26.47 | 26.33 | 26.47 | 4,480 | -0.01(-0.04%) |
Apr 14, 2023 | 26.50 | 26.50 | 26.43 | 26.48 | 1,170 | -0.24(-0.89%) |
Apr 13, 2023 | 26.57 | 26.75 | 26.54 | 26.72 | 2,700 | +0.40(+1.51%) |
Apr 12, 2023 | 26.43 | 26.47 | 26.32 | 26.32 | 3,044 | +0.14(+0.54%) |
Apr 11, 2023 | 26.15 | 26.18 | 26.15 | 26.18 | 772 | +0.19(+0.75%) |
Apr 10, 2023 | 26.07 | 26.07 | 25.84 | 25.99 | 1,809 | -0.06(-0.24%) |
Apr 06, 2023 | 25.82 | 26.13 | 25.82 | 26.05 | 3,341 | -0.02(-0.06%) |
Apr 05, 2023 | 26.07 | 26.07 | 25.96 | 26.06 | 3,697 | -0.06(-0.22%) |
Apr 04, 2023 | 26.24 | 26.24 | 26.10 | 26.12 | 1,918 | -0.21(-0.79%) |
Apr 03, 2023 | 26.21 | 26.33 | 26.16 | 26.33 | 9,135 | +0.46(+1.78%) |
Mar 31, 2023 | 25.85 | 25.93 | 25.84 | 25.87 | 3,906 | +0.11(+0.42%) |
Mar 30, 2023 | 25.79 | 25.79 | 25.75 | 25.76 | 1,480 | +0.31(+1.24%) |
Mar 29, 2023 | 25.45 | 25.48 | 25.43 | 25.45 | 4,837 | +0.25(+1.01%) |
Mar 28, 2023 | 25.14 | 25.23 | 25.14 | 25.19 | 1,740 | +0.23(+0.91%) |
Mar 27, 2023 | 24.91 | 24.97 | 24.84 | 24.97 | 1,103 | +0.15(+0.59%) |
Mar 24, 2023 | 24.63 | 24.86 | 24.63 | 24.82 | 3,538 | -0.04(-0.15%) |
Mar 23, 2023 | 25.18 | 25.18 | 24.82 | 24.86 | 3,203 | -0.14(-0.55%) |
Mar 22, 2023 | 25.08 | 25.08 | 24.99 | 24.99 | 1,470 | -0.12(-0.47%) |
Mar 21, 2023 | 24.97 | 25.11 | 24.97 | 25.11 | 1,731 | +0.08(+0.32%) |
Mar 20, 2023 | 25.09 | 25.15 | 25.03 | 25.03 | 542 | +0.23(+0.93%) |
Mar 17, 2023 | 24.81 | 24.85 | 24.80 | 24.80 | 879 | -0.11(-0.44%) |
Mar 16, 2023 | 24.78 | 24.91 | 24.78 | 24.91 | 2,029 | +0.29(+1.17%) |
Mar 15, 2023 | 24.66 | 24.80 | 24.45 | 24.62 | 10,296 | -0.65(-2.58%) |
Mar 14, 2023 | 25.24 | 25.29 | 25.18 | 25.27 | 3,157 | +0.28(+1.12%) |
Mar 13, 2023 | 24.94 | 25.09 | 24.94 | 24.99 | 1,927 | -0.11(-0.45%) |
Mar 10, 2023 | 25.47 | 25.49 | 25.11 | 25.11 | 6,662 | -0.47(-1.85%) |
Mar 09, 2023 | 26.00 | 26.00 | 25.58 | 25.58 | 3,465 | -0.27(-1.05%) |
Mar 08, 2023 | 25.82 | 25.85 | 25.82 | 25.85 | 920 | +0.15(+0.58%) |
Mar 07, 2023 | 26.04 | 26.04 | 25.69 | 25.70 | 4,582 | -0.54(-2.06%) |
Mar 06, 2023 | 26.33 | 26.33 | 26.24 | 26.24 | 378 | -0.25(-0.96%) |
Mar 03, 2023 | 26.30 | 26.50 | 26.28 | 26.50 | 4,864 | +0.40(+1.55%) |
Mar 02, 2023 | 25.95 | 26.09 | 25.95 | 26.09 | 678 | -0.02(-0.06%) |
Mar 01, 2023 | 26.07 | 26.13 | 26.07 | 26.11 | 2,742 | +0.22(+0.85%) |
Feb 28, 2023 | 25.86 | 26.00 | 25.86 | 25.89 | 4,694 | -0.14(-0.53%) |
Feb 27, 2023 | 25.99 | 26.03 | 25.99 | 26.03 | 2,521 | +0.09(+0.35%) |
Feb 24, 2023 | 25.89 | 25.93 | 25.82 | 25.93 | 3,312 | -0.46(-1.75%) |
Feb 23, 2023 | 26.36 | 26.40 | 26.17 | 26.40 | 927 | +0.04(+0.14%) |
Feb 22, 2023 | 26.53 | 26.53 | 26.35 | 26.36 | 2,349 | -0.16(-0.62%) |
Feb 21, 2023 | 26.75 | 26.76 | 26.52 | 26.52 | 2,894 | -0.28(-1.06%) |
Feb 17, 2023 | 26.66 | 26.82 | 26.66 | 26.81 | 2,363 | -0.18(-0.65%) |
Feb 16, 2023 | 26.93 | 27.19 | 26.93 | 26.98 | 6,889 | -0.09(-0.33%) |
Feb 15, 2023 | 26.84 | 27.07 | 26.84 | 27.07 | 2,191 | -0.55(-1.98%) |
Feb 14, 2023 | 27.33 | 27.62 | 27.33 | 27.62 | 10,087 | -0.01(-0.04%) |
Feb 13, 2023 | 27.56 | 27.63 | 27.56 | 27.63 | 828 | +0.31(+1.14%) |
Feb 10, 2023 | 27.32 | 27.33 | 27.24 | 27.32 | 3,194 | -0.14(-0.51%) |
Feb 09, 2023 | 27.94 | 27.94 | 27.43 | 27.46 | 4,619 | -0.09(-0.32%) |
Feb 08, 2023 | 27.73 | 27.76 | 27.55 | 27.55 | 9,907 | -0.24(-0.85%) |
Feb 07, 2023 | 27.39 | 27.78 | 27.29 | 27.78 | 5,038 | +0.27(+0.97%) |
Feb 06, 2023 | 27.51 | 27.52 | 27.35 | 27.52 | 2,968 | -0.28(-1.01%) |
Feb 03, 2023 | 27.98 | 28.11 | 27.78 | 27.80 | 5,372 | -0.44(-1.55%) |
Feb 02, 2023 | 28.13 | 28.26 | 28.13 | 28.23 | 2,529 | -0.21(-0.73%) |
Feb 01, 2023 | 28.17 | 28.49 | 27.95 | 28.44 | 6,148 | +0.29(+1.02%) |
Jan 31, 2023 | 27.90 | 28.15 | 27.90 | 28.15 | 2,910 | +0.17(+0.61%) |
Jan 30, 2023 | 28.07 | 28.09 | 27.98 | 27.98 | 2,181 | -0.25(-0.88%) |
Jan 27, 2023 | 28.18 | 28.28 | 28.18 | 28.23 | 1,081 | -0.09(-0.31%) |
Jan 26, 2023 | 28.29 | 28.33 | 28.11 | 28.32 | 1,561 | +0.16(+0.56%) |
Jan 25, 2023 | 27.90 | 28.21 | 27.90 | 28.16 | 14,407 | +0.25(+0.91%) |
Jan 24, 2023 | 27.72 | 27.95 | 27.72 | 27.91 | 6,705 | +0.09(+0.33%) |
Jan 23, 2023 | 27.51 | 27.82 | 27.51 | 27.82 | 8,961 | +0.21(+0.77%) |
Jan 20, 2023 | 27.43 | 27.60 | 27.41 | 27.60 | 2,960 | +0.34(+1.24%) |
Jan 19, 2023 | 27.18 | 27.30 | 27.07 | 27.26 | 4,523 | +0.22(+0.81%) |
Jan 18, 2023 | 27.65 | 27.65 | 27.04 | 27.04 | 5,204 | -0.31(-1.13%) |
Jan 17, 2023 | 27.31 | 27.42 | 27.31 | 27.35 | 7,217 | +0.13(+0.46%) |
Jan 13, 2023 | 26.91 | 27.23 | 26.91 | 27.23 | 7,218 | +0.20(+0.73%) |
Jan 12, 2023 | 26.89 | 27.05 | 26.66 | 27.03 | 6,943 | +0.55(+2.09%) |
Jan 11, 2023 | 26.36 | 26.49 | 26.35 | 26.48 | 10,827 | +0.32(+1.24%) |
Jan 10, 2023 | 26.09 | 26.16 | 26.03 | 26.15 | 2,822 | +0.04(+0.16%) |
Jan 09, 2023 | 26.31 | 26.38 | 26.11 | 26.11 | 3,492 | +0.02(+0.08%) |
Jan 06, 2023 | 25.48 | 26.09 | 25.48 | 26.09 | 2,178 | +0.84(+3.31%) |
Jan 05, 2023 | 25.36 | 25.36 | 25.20 | 25.25 | 3,838 | -0.33(-1.27%) |
Jan 04, 2023 | 25.64 | 25.69 | 25.58 | 25.58 | 16,329 | +0.66(+2.66%) |
Jan 03, 2023 | 24.91 | 25.11 | 24.81 | 24.92 | 10,477 | -0.35(-1.39%) |
Dec 30, 2022 | 25.24 | 25.31 | 25.20 | 25.27 | 6,408 | -0.08(-0.32%) |
Dec 29, 2022 | 25.37 | 25.39 | 25.35 | 25.35 | 1,198 | +0.27(+1.06%) |
Dec 28, 2022 | 25.44 | 25.44 | 25.08 | 25.08 | 10,779 | -0.33(-1.30%) |
Dec 27, 2022 | 25.47 | 25.61 | 25.32 | 25.41 | 13,373 | +0.08(+0.33%) |
Dec 23, 2022 | 25.14 | 25.34 | 25.14 | 25.33 | 3,812 | +0.30(+1.22%) |
Dec 22, 2022 | 25.26 | 25.26 | 24.88 | 25.03 | 6,476 | -0.40(-1.56%) |
Dec 21, 2022 | 25.27 | 25.66 | 25.27 | 25.42 | 8,475 | +0.40(+1.60%) |
Dec 20, 2022 | 25.00 | 25.14 | 24.99 | 25.02 | 2,556 | -0.19(-0.76%) |
Dec 19, 2022 | 25.36 | 25.36 | 25.21 | 25.21 | 2,237 | -0.02(-0.07%) |
Dec 16, 2022 | 25.14 | 25.23 | 24.65 | 25.23 | 33,159 | -0.08(-0.33%) |
Dec 15, 2022 | 25.61 | 25.64 | 25.28 | 25.32 | 6,657 | -0.78(-3.00%) |
Dec 14, 2022 | 26.19 | 26.27 | 25.92 | 26.10 | 8,838 | -0.13(-0.48%) |
Dec 13, 2022 | 26.54 | 26.54 | 26.18 | 26.22 | 3,515 | +0.38(+1.48%) |
Dec 12, 2022 | 25.71 | 25.84 | 25.68 | 25.84 | 6,191 | +0.01(+0.04%) |
Dec 09, 2022 | 25.96 | 26.02 | 25.83 | 25.83 | 5,968 | -0.01(-0.05%) |
Dec 08, 2022 | 25.76 | 25.84 | 25.76 | 25.84 | 1,766 | +0.08(+0.33%) |
Dec 07, 2022 | 25.63 | 25.76 | 25.57 | 25.76 | 66,237 | +0.10(+0.38%) |
Dec 06, 2022 | 25.97 | 25.97 | 25.60 | 25.66 | 32,473 | -0.14(-0.53%) |
Dec 05, 2022 | 26.24 | 26.24 | 25.72 | 25.80 | 6,815 | -0.55(-2.07%) |
Dec 02, 2022 | 26.27 | 26.37 | 26.27 | 26.35 | 3,037 | -0.15(-0.56%) |
Dec 01, 2022 | 26.42 | 26.52 | 26.42 | 26.49 | 1,787 | +0.07(+0.28%) |
Nov 30, 2022 | 26.02 | 26.48 | 25.88 | 26.42 | 2,336 | +0.73(+2.86%) |
Nov 29, 2022 | 25.66 | 25.87 | 25.66 | 25.69 | 5,435 | +0.26(+1.04%) |
Nov 28, 2022 | 25.74 | 25.74 | 25.42 | 25.42 | 3,877 | -0.48(-1.84%) |
Nov 25, 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 288 | +0.05(+0.21%) |
Nov 23, 2022 | 25.70 | 25.87 | 25.70 | 25.84 | 2,278 | +0.39(+1.52%) |
Nov 22, 2022 | 25.32 | 25.46 | 25.32 | 25.46 | 2,774 | +0.41(+1.63%) |
Nov 21, 2022 | 24.99 | 25.05 | 24.99 | 25.05 | 956 | -0.31(-1.22%) |
Nov 18, 2022 | 25.41 | 25.43 | 25.34 | 25.36 | 1,779 | +0.05(+0.19%) |
Nov 17, 2022 | 25.13 | 25.31 | 25.06 | 25.31 | 1,636 | -0.07(-0.27%) |
Nov 16, 2022 | 25.45 | 25.45 | 25.28 | 25.38 | 10,793 | -0.13(-0.51%) |
Nov 15, 2022 | 25.55 | 25.66 | 25.40 | 25.51 | 5,890 | +0.34(+1.36%) |
Nov 14, 2022 | 25.26 | 25.38 | 25.17 | 25.17 | 8,659 | -0.32(-1.25%) |
Nov 11, 2022 | 25.35 | 25.49 | 25.29 | 25.49 | 939 | +0.51(+2.03%) |
Nov 10, 2022 | 24.39 | 24.98 | 24.39 | 24.98 | 6,104 | +1.44(+6.11%) |
Nov 09, 2022 | 24.01 | 24.01 | 23.54 | 23.54 | 1,694 | -0.46(-1.91%) |
Nov 08, 2022 | 23.88 | 24.22 | 23.88 | 24.00 | 10,512 | +0.23(+0.95%) |
Nov 07, 2022 | 23.85 | 23.85 | 23.66 | 23.78 | 3,233 | -0.06(-0.24%) |
Nov 04, 2022 | 23.92 | 23.92 | 23.50 | 23.83 | 3,207 | +1.15(+5.05%) |
Nov 03, 2022 | 22.58 | 22.75 | 22.58 | 22.69 | 2,122 | -0.36(-1.55%) |
Nov 02, 2022 | 23.60 | 23.05 | 23.05 | 9,831 | -0.55(-2.35%) | |
Nov 01, 2022 | 23.80 | 23.86 | 23.52 | 23.60 | 42,716 | +0.43(+1.86%) |
Oct 31, 2022 | 23.00 | 23.22 | 23.00 | 23.17 | 10,322 | -0.08(-0.32%) |
Oct 28, 2022 | 23.05 | 23.28 | 23.05 | 23.24 | 6,035 | +0.07(+0.32%) |
Oct 27, 2022 | 23.40 | 23.49 | 23.17 | 23.17 | 1,329 | -0.18(-0.76%) |
Oct 26, 2022 | 23.56 | 23.56 | 23.35 | 23.35 | 2,863 | +0.25(+1.10%) |
Oct 25, 2022 | 22.97 | 23.09 | 22.97 | 23.09 | 889 | +0.47(+2.08%) |
Oct 24, 2022 | 22.55 | 22.77 | 22.49 | 22.62 | 11,780 | -0.17(-0.76%) |
Oct 21, 2022 | 22.06 | 22.80 | 21.98 | 22.80 | 1,139 | +0.51(+2.29%) |
Oct 20, 2022 | 22.27 | 22.60 | 22.16 | 22.28 | 23,976 | +0.03(+0.13%) |
Oct 19, 2022 | 22.30 | 22.38 | 22.18 | 22.26 | 3,511 | -0.21(-0.93%) |
Oct 18, 2022 | 22.64 | 22.64 | 22.28 | 22.46 | 3,618 | +0.16(+0.72%) |
Oct 17, 2022 | 22.01 | 22.43 | 22.01 | 22.30 | 20,838 | +0.48(+2.22%) |
Oct 14, 2022 | 22.44 | 22.44 | 21.82 | 21.82 | 9,490 | -0.64(-2.83%) |
Oct 13, 2022 | 21.50 | 22.49 | 21.50 | 22.45 | 2,579 | +0.52(+2.36%) |
Oct 12, 2022 | 21.83 | 21.95 | 21.83 | 21.94 | 6,691 | -0.00(-0.00%) |
Oct 11, 2022 | 22.08 | 22.28 | 21.94 | 21.94 | 2,391 | -0.27(-1.23%) |
Oct 10, 2022 | 22.23 | 22.25 | 22.16 | 22.21 | 26,323 | -0.29(-1.29%) |
Oct 07, 2022 | 22.81 | 22.81 | 22.44 | 22.50 | 2,569 | -0.39(-1.69%) |
Oct 06, 2022 | 22.98 | 22.98 | 22.88 | 22.89 | 1,477 | -0.34(-1.46%) |
Oct 05, 2022 | 23.16 | 23.37 | 23.12 | 23.23 | 7,968 | -0.08(-0.35%) |
Oct 04, 2022 | 23.22 | 23.37 | 23.22 | 23.31 | 4,376 | +0.79(+3.49%) |
Oct 03, 2022 | 22.58 | 22.58 | 22.52 | 22.52 | 681 | +0.63(+2.90%) |
Sep 30, 2022 | 22.13 | 22.29 | 21.89 | 21.89 | 4,643 | -0.41(-1.85%) |
Sep 29, 2022 | 22.23 | 22.30 | 22.18 | 22.30 | 26,130 | -0.26(-1.17%) |
Sep 28, 2022 | 22.03 | 22.57 | 22.03 | 22.57 | 3,382 | +0.64(+2.92%) |
Sep 27, 2022 | 22.14 | 22.26 | 21.81 | 21.93 | 1,558 | -0.12(-0.56%) |
Sep 26, 2022 | 22.34 | 22.35 | 21.99 | 22.05 | 11,670 | -0.28(-1.26%) |
Sep 23, 2022 | 22.65 | 22.65 | 22.21 | 22.33 | 18,006 | -0.88(-3.79%) |
Sep 22, 2022 | 23.26 | 23.33 | 23.01 | 23.21 | 4,703 | -0.05(-0.22%) |
Sep 21, 2022 | 23.56 | 23.65 | 23.25 | 23.26 | 11,784 | -0.43(-1.83%) |
Sep 20, 2022 | 23.72 | 23.72 | 23.70 | 23.70 | 512 | -0.26(-1.07%) |
Sep 19, 2022 | 23.58 | 23.95 | 23.56 | 23.95 | 3,492 | +0.17(+0.71%) |
Sep 16, 2022 | 23.76 | 23.78 | 23.72 | 23.78 | 1,458 | -0.16(-0.67%) |
Sep 15, 2022 | 24.28 | 24.28 | 23.94 | 23.94 | 1,769 | -0.24(-0.99%) |
Sep 14, 2022 | 24.17 | 24.27 | 24.07 | 24.18 | 5,059 | -0.03(-0.13%) |
Sep 13, 2022 | 24.76 | 24.76 | 24.22 | 24.22 | 28,886 | -1.06(-4.19%) |
Sep 12, 2022 | 25.49 | 25.49 | 24.39 | 25.27 | 11,194 | +0.25(+1.01%) |
Sep 09, 2022 | 24.85 | 25.02 | 24.85 | 25.02 | 4,592 | +0.78(+3.24%) |
Sep 08, 2022 | 24.04 | 24.24 | 24.04 | 24.24 | 3,193 | +0.26(+1.06%) |
Sep 07, 2022 | 23.65 | 23.99 | 23.65 | 23.98 | 3,267 | +0.00(+0.01%) |
Sep 06, 2022 | 24.21 | 24.21 | 23.98 | 23.98 | 1,353 | -0.33(-1.37%) |
Sep 02, 2022 | 24.45 | 24.67 | 24.31 | 24.31 | 3,862 | +0.06(+0.25%) |
Sep 01, 2022 | 24.25 | 24.25 | 24.25 | 24.25 | 452 | -0.26(-1.07%) |
Aug 31, 2022 | 24.73 | 24.73 | 24.51 | 24.51 | 19,584 | -0.15(-0.60%) |
Aug 30, 2022 | 25.09 | 25.09 | 24.65 | 24.66 | 3,753 | -0.31(-1.24%) |
Aug 29, 2022 | 25.11 | 25.11 | 24.96 | 24.97 | 1,898 | -0.14(-0.56%) |
Aug 26, 2022 | 25.93 | 25.93 | 25.11 | 25.11 | 32,831 | -0.43(-1.67%) |
Aug 25, 2022 | 25.49 | 25.54 | 25.39 | 25.54 | 1,542 | +0.43(+1.72%) |
Aug 24, 2022 | 25.05 | 25.11 | 25.03 | 25.11 | 938 | +0.12(+0.47%) |
Aug 23, 2022 | 24.92 | 25.10 | 24.92 | 24.99 | 5,192 | +0.10(+0.38%) |
Aug 22, 2022 | 24.92 | 24.95 | 24.85 | 24.90 | 2,855 | -0.30(-1.19%) |
Aug 19, 2022 | 25.22 | 25.22 | 25.10 | 25.20 | 13,146 | -0.33(-1.29%) |
Aug 18, 2022 | 25.62 | 25.62 | 25.51 | 25.53 | 2,439 | +0.09(+0.37%) |
Aug 17, 2022 | 25.41 | 25.53 | 25.31 | 25.43 | 26,152 | -0.34(-1.31%) |
Aug 16, 2022 | 25.66 | 25.77 | 25.66 | 25.77 | 2,956 | +0.12(+0.48%) |
Aug 15, 2022 | 25.53 | 25.67 | 25.52 | 25.65 | 5,012 | -0.31(-1.20%) |
Aug 12, 2022 | 25.83 | 25.96 | 25.70 | 25.96 | 4,314 | +0.24(+0.93%) |
Aug 11, 2022 | 25.98 | 25.98 | 25.72 | 25.72 | 2,798 | +0.02(+0.09%) |
Aug 10, 2022 | 25.60 | 25.75 | 25.60 | 25.70 | 4,592 | +0.67(+2.68%) |
Aug 09, 2022 | 25.26 | 25.26 | 25.01 | 25.03 | 8,660 | -0.17(-0.69%) |
Aug 08, 2022 | 25.36 | 25.36 | 25.16 | 25.20 | 5,358 | +0.25(+0.98%) |
Aug 05, 2022 | 24.77 | 24.96 | 24.77 | 24.96 | 3,699 | -0.14(-0.55%) |
Aug 04, 2022 | 25.11 | 25.13 | 25.05 | 25.10 | 843 | -0.02(-0.07%) |
Aug 03, 2022 | 25.03 | 25.11 | 24.93 | 25.11 | 1,177 | +0.14(+0.55%) |
Aug 02, 2022 | 25.01 | 25.21 | 24.98 | 24.98 | 3,290 | -0.30(-1.17%) |
Aug 01, 2022 | 25.13 | 25.39 | 25.13 | 25.27 | 4,018 | -0.00(-0.02%) |
Jul 29, 2022 | 24.99 | 25.28 | 24.99 | 25.28 | 1,819 | +0.28(+1.14%) |
Jul 28, 2022 | 24.82 | 25.02 | 24.76 | 24.99 | 812 | +0.14(+0.58%) |
Jul 27, 2022 | 24.49 | 24.85 | 24.47 | 24.85 | 744 | +0.63(+2.60%) |
Jul 26, 2022 | 24.34 | 24.34 | 24.22 | 24.22 | 13,286 | -0.28(-1.15%) |
Jul 25, 2022 | 24.41 | 24.51 | 24.37 | 24.50 | 5,251 | +0.34(+1.42%) |
Jul 22, 2022 | 24.44 | 24.44 | 24.15 | 24.16 | 1,208 | -0.07(-0.29%) |
Jul 21, 2022 | 23.91 | 24.23 | 23.87 | 24.23 | 1,965 | +0.28(+1.17%) |
Jul 20, 2022 | 23.91 | 23.95 | 23.83 | 23.95 | 940 | +0.01(+0.05%) |
Jul 19, 2022 | 23.93 | 23.95 | 23.89 | 23.94 | 2,260 | +0.53(+2.26%) |
Jul 18, 2022 | 23.65 | 23.74 | 23.41 | 23.41 | 6,595 | +0.06(+0.27%) |
Jul 15, 2022 | 23.29 | 23.35 | 23.29 | 23.35 | 2,435 | +0.42(+1.83%) |
Jul 14, 2022 | 22.65 | 22.94 | 22.56 | 22.93 | 1,931 | -0.23(-0.98%) |
Jul 13, 2022 | 22.96 | 23.28 | 22.96 | 23.15 | 6,725 | +0.05(+0.24%) |
Jul 12, 2022 | 23.13 | 23.27 | 23.05 | 23.10 | 2,781 | +0.08(+0.35%) |
Jul 11, 2022 | 23.14 | 23.19 | 22.98 | 23.02 | 2,514 | -0.66(-2.80%) |
Jul 08, 2022 | 23.83 | 23.83 | 23.62 | 23.68 | 9,220 | -0.07(-0.29%) |
Jul 07, 2022 | 23.66 | 23.76 | 23.64 | 23.75 | 3,274 | +0.50(+2.15%) |
Jul 06, 2022 | 23.23 | 23.26 | 22.99 | 23.25 | 1,844 | +0.16(+0.68%) |
Jul 05, 2022 | 22.93 | 23.09 | 22.89 | 23.09 | 3,556 | -0.35(-1.50%) |
Jul 01, 2022 | 23.22 | 23.44 | 23.10 | 23.44 | 2,798 | -0.06(-0.25%) |
Jun 30, 2022 | 23.45 | 23.51 | 23.33 | 23.50 | 2,261 | -0.41(-1.72%) |
Jun 29, 2022 | 25.90 | 26.95 | 23.90 | 23.91 | 5,953 | -0.01(-0.05%) |
Jun 28, 2022 | 24.39 | 24.42 | 23.92 | 23.92 | 1,968 | -0.01(-0.06%) |
Jun 27, 2022 | 24.12 | 24.12 | 23.94 | 23.94 | 3,163 | -0.03(-0.12%) |
Jun 24, 2022 | 23.81 | 23.97 | 23.61 | 23.97 | 5,791 | +0.65(+2.77%) |
Jun 23, 2022 | 23.35 | 23.37 | 23.12 | 23.32 | 8,431 | -0.09(-0.40%) |
Jun 22, 2022 | 23.31 | 23.54 | 23.31 | 23.41 | 2,459 | -0.27(-1.15%) |
Jun 21, 2022 | 23.82 | 23.82 | 23.65 | 23.69 | 25,209 | +0.57(+2.46%) |
Jun 17, 2022 | 23.36 | 23.36 | 22.99 | 23.12 | 37,602 | -0.37(-1.60%) |
Jun 16, 2022 | 23.52 | 23.61 | 23.30 | 23.49 | 5,774 | -0.45(-1.88%) |
Jun 15, 2022 | 24.06 | 24.20 | 23.68 | 23.94 | 6,052 | +0.36(+1.54%) |
Jun 14, 2022 | 23.77 | 23.77 | 23.44 | 23.58 | 9,674 | -0.23(-0.97%) |
Jun 13, 2022 | 24.05 | 24.06 | 23.72 | 23.81 | 2,405 | -1.03(-4.15%) |
Jun 10, 2022 | 24.97 | 26.34 | 24.65 | 24.84 | 2,294 | -0.73(-2.87%) |
Jun 09, 2022 | 25.92 | 25.92 | 25.57 | 25.57 | 3,448 | -0.75(-2.85%) |
Jun 08, 2022 | 26.43 | 26.52 | 26.32 | 26.33 | 2,187 | -0.45(-1.69%) |
Jun 07, 2022 | 26.64 | 26.78 | 26.64 | 26.78 | 1,274 | -0.05(-0.18%) |
Jun 06, 2022 | 26.98 | 26.98 | 26.77 | 26.83 | 4,454 | -0.03(-0.11%) |
Jun 03, 2022 | 27.04 | 27.04 | 26.82 | 26.86 | 1,004 | -0.30(-1.09%) |
Jun 02, 2022 | 27.11 | 27.15 | 27.11 | 27.15 | 10,565 | +0.55(+2.08%) |
Jun 01, 2022 | 26.63 | 26.78 | 26.60 | 26.60 | 626 | +0.01(+0.05%) |
May 31, 2022 | 26.46 | 26.73 | 26.46 | 26.59 | 2,539 | -0.26(-0.99%) |
May 27, 2022 | 26.85 | 26.85 | 26.85 | 26.85 | 278 | +0.52(+1.96%) |
May 26, 2022 | 26.21 | 26.34 | 26.20 | 26.34 | 6,327 | +0.12(+0.46%) |
May 25, 2022 | 26.09 | 26.31 | 26.09 | 26.21 | 881 | +0.01(+0.05%) |
May 24, 2022 | 26.12 | 26.22 | 25.99 | 26.20 | 10,434 | +0.00(+0.01%) |
May 23, 2022 | 26.05 | 26.22 | 26.05 | 26.20 | 2,208 | +0.33(+1.28%) |
May 20, 2022 | 26.00 | 26.00 | 25.60 | 25.87 | 3,037 | +0.21(+0.83%) |
May 19, 2022 | 25.53 | 25.77 | 25.53 | 25.66 | 2,406 | +0.36(+1.41%) |
May 18, 2022 | 25.83 | 25.83 | 25.30 | 25.30 | 2,919 | -0.66(-2.56%) |
May 17, 2022 | 25.93 | 26.01 | 25.81 | 25.96 | 4,193 | +0.45(+1.78%) |
May 16, 2022 | 25.33 | 25.72 | 25.33 | 25.51 | 2,987 | +0.03(+0.13%) |
May 13, 2022 | 25.03 | 25.48 | 25.03 | 25.48 | 3,649 | +0.96(+3.91%) |
May 12, 2022 | 24.47 | 25.09 | 24.27 | 24.52 | 13,628 | -0.51(-2.06%) |
May 11, 2022 | 25.11 | 25.63 | 25.03 | 25.03 | 6,836 | -0.06(-0.22%) |
May 10, 2022 | 25.03 | 25.09 | 24.96 | 25.09 | 588 | -0.01(-0.04%) |
May 09, 2022 | 25.54 | 25.54 | 25.06 | 25.10 | 11,546 | -0.88(-3.37%) |
May 06, 2022 | 25.99 | 26.00 | 25.77 | 25.97 | 2,674 | -0.36(-1.36%) |
May 05, 2022 | 27.00 | 27.00 | 26.26 | 26.33 | 1,662 | -0.95(-3.50%) |
May 04, 2022 | 26.54 | 27.29 | 26.50 | 27.29 | 11,286 | +0.63(+2.37%) |
May 03, 2022 | 26.68 | 26.77 | 26.64 | 26.65 | 24,383 | +0.27(+1.02%) |