Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.80 | 15.87 | 15.79 | 15.87 | 54,566 | -0.08(-0.51%) |
Apr 27, 2023 | 15.86 | 15.96 | 15.71 | 15.95 | 58,620 | +0.20(+1.28%) |
Apr 26, 2023 | 15.93 | 15.98 | 15.72 | 15.75 | 28,745 | -0.02(-0.13%) |
Apr 25, 2023 | 15.85 | 15.95 | 15.69 | 15.77 | 99,381 | -0.48(-2.95%) |
Apr 24, 2023 | 16.26 | 16.26 | 16.15 | 16.25 | 156,552 | +0.04(+0.25%) |
Apr 21, 2023 | 16.20 | 16.25 | 16.07 | 16.21 | 31,785 | +0.27(+1.69%) |
Apr 20, 2023 | 15.95 | 16.08 | 15.89 | 15.94 | 43,030 | -0.18(-1.12%) |
Apr 19, 2023 | 16.05 | 16.17 | 16.04 | 16.12 | 134,730 | +0.12(+0.75%) |
Apr 18, 2023 | 16.01 | 16.07 | 15.93 | 16.00 | 46,184 | +0.02(+0.09%) |
Apr 17, 2023 | 15.89 | 16.01 | 15.84 | 15.98 | 28,860 | -0.21(-1.33%) |
Apr 14, 2023 | 16.12 | 16.21 | 15.91 | 16.20 | 60,893 | -0.02(-0.12%) |
Apr 13, 2023 | 16.33 | 16.33 | 16.11 | 16.22 | 77,569 | +0.07(+0.43%) |
Apr 12, 2023 | 16.21 | 16.50 | 16.03 | 16.15 | 49,905 | -15.62(-49.17%) |
Apr 11, 2023 | 31.98 | 32.00 | 31.77 | 31.77 | 37,116 | +0.27(+0.86%) |
Apr 10, 2023 | 31.00 | 31.50 | 30.50 | 31.50 | 18,956 | +0.01(+0.03%) |
Apr 06, 2023 | 31.35 | 31.50 | 31.35 | 31.49 | 22,366 | +0.38(+1.22%) |
Apr 05, 2023 | 31.01 | 31.19 | 30.96 | 31.11 | 45,064 | -0.24(-0.77%) |
Apr 04, 2023 | 31.31 | 31.43 | 31.21 | 31.35 | 53,449 | +0.24(+0.79%) |
Apr 03, 2023 | 30.78 | 31.11 | 30.67 | 31.11 | 238,799 | +0.27(+0.86%) |
Mar 31, 2023 | 31.11 | 31.15 | 30.81 | 30.84 | 28,586 | -0.03(-0.10%) |
Mar 30, 2023 | 30.90 | 31.00 | 30.73 | 30.87 | 455,330 | +0.76(+2.52%) |
Mar 29, 2023 | 29.78 | 30.22 | 29.78 | 30.11 | 118,699 | +1.14(+3.94%) |
Mar 28, 2023 | 28.87 | 29.19 | 28.87 | 28.97 | 34,155 | +0.28(+0.98%) |
Mar 27, 2023 | 28.65 | 28.77 | 28.60 | 28.69 | 25,537 | +0.40(+1.41%) |
Mar 24, 2023 | 27.97 | 28.33 | 27.86 | 28.29 | 31,023 | -0.52(-1.80%) |
Mar 23, 2023 | 29.10 | 29.32 | 28.71 | 28.81 | 31,353 | -0.28(-0.96%) |
Mar 22, 2023 | 29.26 | 29.65 | 29.09 | 29.09 | 26,046 | -0.23(-0.78%) |
Mar 21, 2023 | 29.42 | 29.42 | 29.14 | 29.32 | 53,201 | +0.77(+2.70%) |
Mar 20, 2023 | 28.27 | 28.63 | 28.27 | 28.55 | 19,014 | +0.40(+1.42%) |
Mar 17, 2023 | 28.18 | 28.25 | 27.80 | 28.15 | 18,576 | -0.76(-2.62%) |
Mar 16, 2023 | 28.13 | 28.94 | 28.13 | 28.91 | 28,833 | +0.38(+1.32%) |
Mar 15, 2023 | 27.97 | 28.65 | 27.94 | 28.53 | 70,426 | -0.91(-3.09%) |
Mar 14, 2023 | 29.45 | 29.52 | 29.26 | 29.44 | 27,772 | +0.59(+2.05%) |
Mar 13, 2023 | 28.84 | 28.95 | 28.55 | 28.85 | 17,079 | -0.17(-0.59%) |
Mar 10, 2023 | 29.36 | 29.48 | 28.91 | 29.02 | 23,930 | -0.44(-1.49%) |
Mar 09, 2023 | 29.79 | 29.85 | 29.46 | 29.46 | 25,700 | -0.25(-0.84%) |
Mar 08, 2023 | 29.56 | 29.78 | 29.56 | 29.71 | 16,662 | +0.19(+0.64%) |
Mar 07, 2023 | 29.88 | 30.03 | 29.50 | 29.52 | 22,093 | -0.73(-2.43%) |
Mar 06, 2023 | 30.21 | 30.38 | 30.21 | 30.25 | 24,761 | -0.09(-0.28%) |
Mar 03, 2023 | 30.19 | 30.36 | 29.94 | 30.34 | 33,703 | +0.51(+1.71%) |
Mar 02, 2023 | 29.58 | 29.92 | 29.58 | 29.83 | 27,757 | +0.09(+0.30%) |
Mar 01, 2023 | 29.95 | 29.95 | 29.66 | 29.74 | 29,289 | -0.18(-0.60%) |
Feb 28, 2023 | 30.26 | 30.32 | 29.90 | 29.92 | 78,439 | -0.63(-2.06%) |
Feb 27, 2023 | 30.49 | 30.66 | 30.45 | 30.55 | 155,570 | +0.46(+1.53%) |
Feb 24, 2023 | 29.94 | 30.12 | 29.90 | 30.09 | 232,316 | -0.27(-0.89%) |
Feb 23, 2023 | 30.21 | 30.36 | 30.06 | 30.36 | 33,722 | +0.33(+1.10%) |
Feb 22, 2023 | 30.19 | 30.31 | 30.01 | 30.03 | 112,325 | -0.27(-0.89%) |
Feb 21, 2023 | 30.38 | 30.56 | 30.27 | 30.30 | 268,316 | -0.31(-1.03%) |
Feb 17, 2023 | 30.37 | 30.64 | 30.37 | 30.61 | 25,519 | +0.16(+0.53%) |
Feb 16, 2023 | 30.41 | 30.66 | 30.34 | 30.45 | 15,749 | -0.17(-0.54%) |
Feb 15, 2023 | 30.37 | 30.62 | 30.37 | 30.62 | 17,544 | +0.19(+0.62%) |
Feb 14, 2023 | 30.38 | 30.45 | 30.10 | 30.43 | 20,675 | +0.31(+1.03%) |
Feb 13, 2023 | 29.77 | 30.18 | 29.77 | 30.12 | 14,956 | +0.38(+1.28%) |
Feb 10, 2023 | 29.49 | 29.75 | 29.47 | 29.74 | 18,339 | -0.33(-1.08%) |
Feb 09, 2023 | 30.48 | 30.50 | 29.99 | 30.07 | 30,846 | -0.02(-0.06%) |
Feb 08, 2023 | 30.34 | 30.35 | 30.08 | 30.08 | 18,244 | -0.06(-0.19%) |
Feb 07, 2023 | 29.80 | 30.19 | 29.61 | 30.14 | 24,516 | +0.23(+0.77%) |
Feb 06, 2023 | 29.68 | 29.91 | 29.63 | 29.91 | 28,163 | -0.33(-1.09%) |
Feb 03, 2023 | 30.18 | 30.49 | 30.09 | 30.24 | 16,060 | -0.22(-0.72%) |
Feb 02, 2023 | 30.51 | 30.65 | 30.27 | 30.46 | 54,437 | +0.34(+1.11%) |
Feb 01, 2023 | 29.64 | 30.29 | 29.53 | 30.12 | 32,856 | +0.32(+1.09%) |
Jan 31, 2023 | 29.58 | 29.80 | 29.48 | 29.80 | 25,338 | +0.15(+0.51%) |
Jan 30, 2023 | 30.10 | 30.14 | 29.63 | 29.65 | 27,859 | -0.51(-1.69%) |
Jan 27, 2023 | 30.03 | 30.23 | 30.03 | 30.16 | 27,107 | -0.09(-0.30%) |
Jan 26, 2023 | 30.34 | 30.38 | 30.06 | 30.25 | 57,367 | +0.03(+0.10%) |
Jan 25, 2023 | 29.77 | 30.27 | 29.77 | 30.22 | 42,205 | +0.45(+1.51%) |
Jan 24, 2023 | 29.55 | 29.82 | 29.42 | 29.77 | 35,772 | +0.52(+1.76%) |
Jan 23, 2023 | 29.12 | 29.34 | 29.02 | 29.25 | 97,958 | +0.11(+0.36%) |
Jan 20, 2023 | 28.92 | 29.15 | 28.79 | 29.15 | 64,481 | +0.32(+1.11%) |
Jan 19, 2023 | 28.90 | 28.96 | 28.62 | 28.83 | 85,487 | -0.45(-1.54%) |
Jan 18, 2023 | 29.70 | 29.71 | 29.28 | 29.28 | 38,182 | +0.03(+0.10%) |
Jan 17, 2023 | 29.45 | 29.52 | 29.21 | 29.25 | 66,130 | +0.03(+0.10%) |
Jan 13, 2023 | 29.16 | 29.28 | 28.97 | 29.22 | 37,428 | -0.41(-1.38%) |
Jan 12, 2023 | 29.44 | 29.74 | 29.26 | 29.63 | 115,509 | +0.46(+1.58%) |
Jan 11, 2023 | 29.00 | 29.20 | 28.89 | 29.17 | 38,824 | +0.57(+1.99%) |
Jan 10, 2023 | 28.40 | 28.61 | 28.32 | 28.60 | 81,294 | -0.04(-0.14%) |
Jan 09, 2023 | 28.67 | 28.98 | 28.61 | 28.64 | 24,378 | +0.21(+0.74%) |
Jan 06, 2023 | 27.81 | 28.44 | 27.81 | 28.43 | 76,106 | +1.06(+3.87%) |
Jan 05, 2023 | 27.40 | 27.44 | 27.28 | 27.37 | 80,799 | -0.23(-0.83%) |
Jan 04, 2023 | 27.43 | 27.74 | 27.22 | 27.60 | 97,701 | +1.36(+5.18%) |
Jan 03, 2023 | 26.58 | 26.66 | 26.07 | 26.24 | 38,931 | +0.49(+1.90%) |
Dec 30, 2022 | 25.84 | 25.91 | 25.61 | 25.75 | 23,164 | -0.21(-0.81%) |
Dec 29, 2022 | 25.76 | 26.12 | 25.75 | 25.96 | 34,714 | +0.54(+2.12%) |
Dec 28, 2022 | 25.63 | 25.72 | 25.31 | 25.42 | 62,753 | -0.14(-0.55%) |
Dec 27, 2022 | 25.57 | 25.62 | 25.53 | 25.56 | 15,864 | +0.06(+0.24%) |
Dec 23, 2022 | 25.39 | 25.61 | 25.36 | 25.50 | 150,299 | +0.06(+0.24%) |
Dec 22, 2022 | 25.38 | 25.49 | 25.19 | 25.44 | 53,955 | -0.34(-1.32%) |
Dec 21, 2022 | 25.69 | 25.91 | 25.65 | 25.78 | 63,870 | +0.41(+1.62%) |
Dec 20, 2022 | 25.23 | 25.46 | 25.14 | 25.37 | 91,641 | -0.20(-0.78%) |
Dec 19, 2022 | 25.82 | 25.85 | 25.50 | 25.57 | 48,302 | -0.13(-0.51%) |
Dec 16, 2022 | 25.78 | 25.87 | 25.49 | 25.70 | 62,379 | -0.26(-1.00%) |
Dec 15, 2022 | 26.21 | 26.27 | 25.85 | 25.96 | 21,518 | -0.86(-3.21%) |
Dec 14, 2022 | 26.82 | 27.22 | 26.74 | 26.82 | 19,436 | +0.16(+0.60%) |
Dec 13, 2022 | 27.11 | 27.12 | 26.55 | 26.66 | 25,735 | +0.43(+1.64%) |
Dec 12, 2022 | 26.24 | 26.29 | 26.03 | 26.23 | 43,493 | -0.27(-1.02%) |
Dec 09, 2022 | 26.36 | 26.70 | 26.34 | 26.50 | 27,432 | +0.55(+2.13%) |
Dec 08, 2022 | 25.86 | 26.00 | 25.85 | 25.95 | 21,152 | +0.08(+0.30%) |
Dec 07, 2022 | 26.13 | 26.23 | 25.76 | 25.87 | 29,791 | -0.17(-0.65%) |
Dec 06, 2022 | 26.19 | 26.25 | 25.89 | 26.04 | 26,459 | -0.46(-1.74%) |
Dec 05, 2022 | 26.29 | 26.58 | 26.18 | 26.50 | 223,146 | +0.17(+0.65%) |
Dec 02, 2022 | 25.99 | 26.40 | 25.95 | 26.33 | 26,635 | +0.35(+1.35%) |
Dec 01, 2022 | 26.01 | 26.07 | 25.89 | 25.98 | 30,081 | -0.02(-0.08%) |
Nov 30, 2022 | 25.38 | 26.05 | 25.24 | 26.00 | 25,768 | +0.74(+2.93%) |
Nov 29, 2022 | 25.26 | 25.36 | 25.15 | 25.26 | 32,841 | -0.22(-0.86%) |
Nov 28, 2022 | 25.88 | 25.90 | 25.42 | 25.48 | 48,613 | -0.66(-2.54%) |
Nov 25, 2022 | 26.00 | 26.27 | 25.97 | 26.14 | 9,189 | +0.09(+0.33%) |
Nov 23, 2022 | 25.70 | 26.08 | 25.70 | 26.06 | 21,491 | +0.20(+0.77%) |
Nov 22, 2022 | 25.64 | 25.86 | 25.64 | 25.86 | 21,490 | +0.16(+0.62%) |
Nov 21, 2022 | 25.43 | 25.76 | 25.35 | 25.70 | 40,481 | -0.05(-0.19%) |
Nov 18, 2022 | 25.58 | 25.75 | 25.58 | 25.75 | 19,051 | +0.35(+1.38%) |
Nov 17, 2022 | 25.05 | 25.43 | 25.04 | 25.40 | 36,334 | -0.31(-1.21%) |
Nov 16, 2022 | 25.67 | 25.80 | 25.46 | 25.71 | 39,815 | +0.23(+0.88%) |
Nov 15, 2022 | 25.67 | 25.88 | 25.17 | 25.48 | 80,805 | +0.77(+3.14%) |
Nov 14, 2022 | 24.65 | 24.91 | 24.62 | 24.71 | 37,779 | +0.11(+0.45%) |
Nov 11, 2022 | 24.49 | 24.68 | 24.18 | 24.60 | 42,932 | -0.11(-0.45%) |
Nov 10, 2022 | 24.44 | 24.78 | 24.35 | 24.71 | 47,139 | +0.82(+3.43%) |
Nov 09, 2022 | 23.98 | 24.23 | 23.86 | 23.89 | 61,854 | -0.23(-0.95%) |
Nov 08, 2022 | 23.76 | 24.25 | 23.73 | 24.12 | 66,762 | +0.29(+1.22%) |
Nov 07, 2022 | 23.77 | 23.87 | 23.61 | 23.83 | 65,586 | +0.51(+2.21%) |
Nov 04, 2022 | 22.93 | 23.44 | 22.88 | 23.32 | 80,035 | +1.38(+6.27%) |
Nov 03, 2022 | 21.72 | 22.09 | 21.72 | 21.94 | 240,796 | -0.47(-2.10%) |
Nov 02, 2022 | 22.62 | 23.05 | 22.32 | 22.41 | 433,822 | -0.27(-1.19%) |
Nov 01, 2022 | 22.90 | 22.94 | 22.50 | 22.68 | 308,861 | +0.27(+1.20%) |
Oct 31, 2022 | 22.53 | 22.55 | 22.33 | 22.41 | 453,823 | -0.38(-1.67%) |
Oct 28, 2022 | 22.54 | 22.80 | 22.51 | 22.79 | 338,066 | +0.39(+1.74%) |
Oct 27, 2022 | 22.46 | 22.72 | 22.31 | 22.40 | 506,107 | -0.14(-0.62%) |
Oct 26, 2022 | 22.51 | 22.70 | 22.41 | 22.54 | 293,205 | -0.09(-0.40%) |
Oct 25, 2022 | 22.50 | 22.76 | 22.50 | 22.63 | 287,984 | +0.63(+2.86%) |
Oct 24, 2022 | 22.02 | 22.17 | 21.91 | 22.00 | 78,979 | +0.48(+2.23%) |
Oct 21, 2022 | 20.86 | 21.56 | 20.84 | 21.52 | 78,317 | +0.94(+4.57%) |
Oct 20, 2022 | 20.84 | 21.08 | 20.51 | 20.58 | 181,618 | -0.27(-1.29%) |
Oct 19, 2022 | 20.81 | 21.10 | 20.74 | 20.85 | 643,645 | -0.15(-0.71%) |
Oct 18, 2022 | 20.93 | 21.11 | 20.52 | 21.00 | 875,131 | +0.65(+3.19%) |
Oct 17, 2022 | 20.41 | 20.42 | 20.23 | 20.35 | 119,287 | +0.72(+3.67%) |
Oct 14, 2022 | 20.10 | 20.18 | 19.60 | 19.63 | 113,291 | +0.09(+0.46%) |
Oct 13, 2022 | 18.95 | 19.65 | 18.56 | 19.54 | 243,790 | +0.99(+5.34%) |
Oct 12, 2022 | 18.74 | 18.81 | 18.52 | 18.55 | 311,417 | -0.24(-1.28%) |
Oct 11, 2022 | 19.02 | 19.16 | 18.72 | 18.79 | 406,582 | -0.73(-3.74%) |
Oct 10, 2022 | 19.60 | 19.62 | 19.34 | 19.52 | 110,641 | +0.29(+1.51%) |
Oct 07, 2022 | 19.63 | 19.64 | 19.17 | 19.23 | 124,064 | -0.65(-3.27%) |
Oct 06, 2022 | 20.31 | 20.31 | 19.81 | 19.88 | 114,763 | -0.68(-3.31%) |
Oct 05, 2022 | 20.47 | 20.70 | 19.88 | 20.56 | 136,346 | -0.38(-1.81%) |
Oct 04, 2022 | 20.59 | 20.99 | 20.59 | 20.94 | 277,007 | +1.13(+5.70%) |
Oct 03, 2022 | 19.60 | 19.97 | 19.55 | 19.81 | 176,717 | +0.71(+3.72%) |
Sep 30, 2022 | 19.05 | 19.35 | 18.93 | 19.10 | 331,624 | +0.37(+1.98%) |
Sep 29, 2022 | 18.49 | 18.90 | 18.39 | 18.73 | 379,971 | -0.51(-2.65%) |
Sep 28, 2022 | 18.50 | 19.29 | 18.50 | 19.24 | 114,972 | +0.70(+3.78%) |
Sep 27, 2022 | 19.03 | 19.09 | 18.40 | 18.54 | 386,428 | -0.74(-3.84%) |
Sep 26, 2022 | 19.50 | 19.80 | 19.12 | 19.28 | 170,806 | -0.78(-3.89%) |
Sep 23, 2022 | 20.40 | 20.40 | 19.95 | 20.06 | 165,058 | -1.05(-4.97%) |
Sep 22, 2022 | 20.96 | 21.18 | 20.87 | 21.11 | 81,653 | +0.32(+1.54%) |
Sep 21, 2022 | 21.00 | 21.43 | 20.79 | 20.79 | 94,175 | -0.14(-0.67%) |
Sep 20, 2022 | 21.01 | 21.01 | 20.66 | 20.93 | 114,495 | -0.82(-3.77%) |
Sep 19, 2022 | 21.08 | 21.88 | 21.07 | 21.75 | 95,974 | +0.07(+0.30%) |
Sep 16, 2022 | 21.58 | 21.75 | 21.51 | 21.68 | 74,906 | -0.46(-2.06%) |
Sep 15, 2022 | 22.12 | 22.33 | 22.07 | 22.14 | 86,399 | -0.32(-1.42%) |
Sep 14, 2022 | 22.63 | 22.63 | 22.30 | 22.46 | 150,158 | -0.33(-1.45%) |
Sep 13, 2022 | 23.26 | 23.35 | 22.79 | 22.79 | 86,551 | -0.61(-2.61%) |
Sep 12, 2022 | 23.41 | 23.56 | 23.37 | 23.40 | 97,821 | +0.50(+2.21%) |
Sep 09, 2022 | 22.81 | 22.93 | 22.69 | 22.89 | 94,897 | +0.68(+3.08%) |
Sep 08, 2022 | 21.86 | 22.26 | 21.71 | 22.21 | 157,695 | +0.11(+0.48%) |
Sep 07, 2022 | 21.80 | 22.12 | 21.79 | 22.11 | 151,878 | +0.62(+2.91%) |
Sep 06, 2022 | 21.70 | 21.75 | 21.45 | 21.48 | 154,785 | +0.08(+0.37%) |
Sep 02, 2022 | 22.07 | 22.31 | 21.35 | 21.40 | 116,907 | -0.58(-2.64%) |
Sep 01, 2022 | 22.00 | 22.00 | 21.66 | 21.98 | 157,646 | -0.39(-1.74%) |
Aug 31, 2022 | 22.46 | 22.66 | 22.31 | 22.37 | 95,319 | +0.10(+0.45%) |
Aug 30, 2022 | 22.70 | 22.71 | 22.21 | 22.27 | 91,947 | -0.18(-0.80%) |
Aug 29, 2022 | 22.26 | 22.60 | 22.15 | 22.45 | 110,002 | +0.06(+0.29%) |
Aug 26, 2022 | 23.17 | 23.17 | 22.36 | 22.39 | 90,911 | -0.80(-3.47%) |
Aug 25, 2022 | 22.88 | 23.21 | 22.88 | 23.19 | 160,149 | +0.42(+1.84%) |
Aug 24, 2022 | 22.59 | 22.91 | 22.57 | 22.77 | 95,044 | -0.30(-1.30%) |
Aug 23, 2022 | 23.16 | 23.32 | 22.95 | 23.07 | 66,737 | -0.02(-0.11%) |
Aug 22, 2022 | 23.28 | 23.38 | 23.06 | 23.09 | 97,354 | -1.18(-4.84%) |
Aug 19, 2022 | 24.43 | 24.45 | 24.18 | 24.27 | 35,874 | -0.39(-1.58%) |
Aug 18, 2022 | 24.66 | 24.80 | 24.53 | 24.66 | 29,639 | -0.59(-2.34%) |
Aug 17, 2022 | 25.19 | 25.39 | 25.04 | 25.25 | 191,358 | -0.45(-1.75%) |
Aug 16, 2022 | 25.29 | 25.77 | 25.16 | 25.70 | 33,760 | +0.06(+0.23%) |
Aug 15, 2022 | 25.84 | 25.84 | 25.58 | 25.64 | 16,672 | -0.82(-3.10%) |
Aug 12, 2022 | 26.60 | 26.64 | 26.30 | 26.46 | 27,895 | +0.46(+1.77%) |
Aug 11, 2022 | 26.02 | 26.29 | 25.95 | 26.00 | 19,803 | +0.62(+2.46%) |
Aug 10, 2022 | 25.50 | 25.60 | 25.29 | 25.38 | 53,989 | +0.09(+0.34%) |
Aug 09, 2022 | 25.15 | 25.29 | 24.96 | 25.29 | 69,925 | +0.43(+1.73%) |
Aug 08, 2022 | 25.11 | 25.29 | 24.83 | 24.86 | 154,163 | +0.23(+0.93%) |
Aug 05, 2022 | 24.06 | 24.65 | 24.06 | 24.63 | 79,570 | -0.13(-0.53%) |
Aug 04, 2022 | 24.29 | 24.86 | 24.29 | 24.76 | 35,120 | +0.23(+0.94%) |
Aug 03, 2022 | 24.82 | 24.82 | 24.37 | 24.53 | 71,958 | -0.54(-2.15%) |
Aug 02, 2022 | 25.04 | 25.41 | 24.94 | 25.07 | 67,061 | +0.07(+0.28%) |
Aug 01, 2022 | 24.98 | 25.20 | 24.89 | 25.00 | 40,698 | -0.11(-0.44%) |
Jul 29, 2022 | 24.71 | 25.12 | 24.71 | 25.11 | 40,094 | +0.55(+2.24%) |
Jul 28, 2022 | 24.08 | 24.63 | 23.90 | 24.56 | 58,417 | +0.45(+1.87%) |
Jul 27, 2022 | 23.89 | 24.15 | 23.54 | 24.11 | 61,027 | +0.83(+3.57%) |
Jul 26, 2022 | 23.10 | 23.45 | 23.07 | 23.28 | 109,187 | -1.13(-4.63%) |
Jul 25, 2022 | 24.54 | 24.59 | 24.31 | 24.41 | 87,057 | +0.29(+1.18%) |
Jul 22, 2022 | 24.28 | 24.42 | 24.09 | 24.12 | 42,398 | -0.18(-0.76%) |
Jul 21, 2022 | 24.19 | 24.31 | 24.03 | 24.31 | 67,585 | +0.27(+1.12%) |
Jul 20, 2022 | 24.32 | 24.38 | 23.93 | 24.04 | 95,325 | -0.82(-3.30%) |
Jul 19, 2022 | 24.10 | 25.08 | 24.10 | 24.86 | 148,966 | +1.15(+4.85%) |
Jul 18, 2022 | 23.59 | 23.99 | 23.51 | 23.71 | 114,202 | +0.70(+3.04%) |
Jul 15, 2022 | 22.99 | 23.18 | 22.84 | 23.01 | 41,522 | +0.23(+0.99%) |
Jul 14, 2022 | 22.61 | 22.83 | 22.33 | 22.79 | 56,554 | -0.82(-3.45%) |
Jul 13, 2022 | 23.20 | 23.66 | 23.13 | 23.60 | 41,449 | +0.13(+0.55%) |
Jul 12, 2022 | 23.50 | 23.70 | 23.29 | 23.47 | 85,455 | +0.05(+0.21%) |
Jul 11, 2022 | 23.34 | 23.53 | 23.25 | 23.42 | 74,901 | -0.45(-1.88%) |
Jul 08, 2022 | 23.93 | 23.99 | 23.68 | 23.87 | 30,035 | +0.16(+0.67%) |
Jul 07, 2022 | 23.52 | 23.90 | 23.52 | 23.71 | 133,051 | -0.53(-2.19%) |
Jul 06, 2022 | 23.56 | 24.25 | 23.44 | 24.24 | 161,663 | +0.32(+1.36%) |
Jul 05, 2022 | 23.91 | 24.24 | 23.58 | 23.91 | 57,452 | -0.62(-2.55%) |
Jul 01, 2022 | 24.39 | 24.89 | 24.32 | 24.54 | 55,265 | +0.05(+0.20%) |
Jun 30, 2022 | 24.22 | 24.56 | 23.92 | 24.49 | 46,461 | -0.65(-2.59%) |
Jun 29, 2022 | 25.46 | 25.47 | 25.05 | 25.14 | 50,835 | -0.51(-1.99%) |
Jun 28, 2022 | 25.88 | 26.11 | 25.61 | 25.65 | 126,588 | -0.16(-0.62%) |
Jun 27, 2022 | 25.69 | 26.00 | 25.54 | 25.81 | 77,096 | +0.39(+1.55%) |
Jun 24, 2022 | 24.64 | 25.44 | 24.63 | 25.41 | 103,916 | +1.14(+4.72%) |
Jun 23, 2022 | 24.37 | 24.37 | 23.96 | 24.27 | 75,403 | -0.57(-2.29%) |
Jun 22, 2022 | 24.54 | 25.25 | 24.49 | 24.84 | 87,153 | +0.16(+0.65%) |
Jun 21, 2022 | 24.89 | 24.95 | 24.68 | 24.68 | 69,320 | +0.33(+1.36%) |
Jun 17, 2022 | 24.39 | 24.52 | 24.20 | 24.35 | 69,604 | +0.16(+0.66%) |
Jun 16, 2022 | 23.86 | 24.51 | 23.78 | 24.19 | 81,789 | -0.67(-2.70%) |
Jun 15, 2022 | 25.16 | 25.32 | 24.56 | 24.86 | 276,592 | +0.45(+1.82%) |
Jun 14, 2022 | 25.12 | 25.12 | 24.21 | 24.41 | 97,662 | -0.80(-3.19%) |
Jun 13, 2022 | 25.43 | 25.54 | 25.12 | 25.22 | 62,034 | -1.44(-5.40%) |
Jun 10, 2022 | 26.48 | 26.73 | 26.34 | 26.66 | 58,829 | -1.07(-3.86%) |
Jun 09, 2022 | 28.41 | 28.42 | 27.73 | 27.73 | 23,786 | -0.54(-1.91%) |
Jun 08, 2022 | 28.43 | 28.78 | 28.23 | 28.27 | 34,739 | -0.76(-2.62%) |
Jun 07, 2022 | 28.49 | 29.05 | 28.49 | 29.03 | 50,739 | +0.66(+2.33%) |
Jun 06, 2022 | 28.70 | 28.73 | 28.28 | 28.37 | 19,517 | -0.04(-0.16%) |
Jun 03, 2022 | 28.44 | 28.56 | 28.37 | 28.41 | 27,193 | -0.05(-0.19%) |
Jun 02, 2022 | 27.91 | 28.47 | 27.86 | 28.47 | 61,375 | +0.86(+3.11%) |
Jun 01, 2022 | 28.16 | 28.20 | 27.50 | 27.61 | 65,932 | -0.42(-1.50%) |
May 31, 2022 | 28.21 | 28.24 | 27.92 | 28.03 | 100,113 | -0.51(-1.79%) |
May 27, 2022 | 28.33 | 28.54 | 28.25 | 28.54 | 37,672 | +0.17(+0.60%) |
May 26, 2022 | 28.15 | 28.44 | 28.12 | 28.37 | 47,687 | +0.44(+1.58%) |
May 25, 2022 | 27.73 | 28.07 | 27.73 | 27.93 | 73,103 | +0.33(+1.20%) |
May 24, 2022 | 27.58 | 27.73 | 27.27 | 27.60 | 100,136 | -0.25(-0.90%) |
May 23, 2022 | 27.53 | 27.91 | 27.49 | 27.85 | 36,199 | +0.47(+1.72%) |
May 20, 2022 | 27.46 | 27.66 | 26.98 | 27.38 | 38,862 | +0.68(+2.55%) |
May 19, 2022 | 26.41 | 26.89 | 26.22 | 26.70 | 122,323 | -0.01(-0.04%) |
May 18, 2022 | 27.34 | 27.36 | 26.71 | 26.71 | 36,986 | -0.99(-3.59%) |
May 17, 2022 | 27.61 | 27.76 | 27.48 | 27.70 | 49,661 | +0.82(+3.07%) |
May 16, 2022 | 26.62 | 27.02 | 26.51 | 26.88 | 154,038 | +0.03(+0.11%) |
May 13, 2022 | 26.77 | 27.09 | 26.68 | 26.85 | 482,320 | +0.92(+3.55%) |
May 12, 2022 | 26.23 | 26.38 | 25.63 | 25.93 | 252,707 | -1.57(-5.71%) |
May 11, 2022 | 27.55 | 28.29 | 27.50 | 27.50 | 62,199 | +0.44(+1.63%) |
May 10, 2022 | 27.37 | 27.38 | 26.80 | 27.06 | 90,701 | +0.32(+1.20%) |
May 09, 2022 | 27.01 | 27.06 | 26.47 | 26.74 | 70,080 | -1.06(-3.81%) |
May 06, 2022 | 27.95 | 28.06 | 27.55 | 27.80 | 75,869 | -0.84(-2.93%) |
May 05, 2022 | 29.00 | 29.00 | 28.40 | 28.64 | 46,127 | -0.81(-2.75%) |
May 04, 2022 | 28.78 | 29.48 | 28.64 | 29.45 | 39,305 | +0.60(+2.08%) |
May 03, 2022 | 28.71 | 28.96 | 28.54 | 28.85 | 61,247 | +0.34(+1.19%) |