Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.51 | 22.68 | 22.51 | 22.58 | 10,762 | +0.15(+0.67%) |
Apr 27, 2023 | 22.17 | 22.43 | 22.13 | 22.43 | 8,178 | +0.13(+0.59%) |
Apr 26, 2023 | 22.33 | 22.43 | 22.23 | 22.30 | 16,573 | +0.15(+0.66%) |
Apr 25, 2023 | 22.42 | 22.42 | 22.10 | 22.15 | 21,833 | -0.60(-2.63%) |
Apr 24, 2023 | 22.79 | 23.09 | 22.67 | 22.75 | 18,869 | -0.15(-0.66%) |
Apr 21, 2023 | 23.04 | 23.04 | 22.78 | 22.90 | 10,947 | -0.40(-1.70%) |
Apr 20, 2023 | 23.21 | 23.42 | 23.21 | 23.29 | 8,958 | -0.15(-0.64%) |
Apr 19, 2023 | 23.62 | 23.62 | 23.19 | 23.45 | 16,123 | -0.26(-1.11%) |
Apr 18, 2023 | 23.88 | 23.88 | 23.66 | 23.71 | 19,699 | -0.11(-0.47%) |
Apr 17, 2023 | 23.73 | 23.86 | 23.55 | 23.82 | 17,132 | +0.12(+0.52%) |
Apr 14, 2023 | 23.80 | 23.90 | 23.56 | 23.70 | 22,554 | -0.10(-0.44%) |
Apr 13, 2023 | 23.81 | 23.92 | 23.71 | 23.80 | 26,420 | -0.13(-0.55%) |
Apr 12, 2023 | 24.03 | 24.06 | 23.84 | 23.94 | 17,469 | +0.01(+0.04%) |
Apr 11, 2023 | 23.34 | 24.03 | 23.34 | 23.93 | 20,617 | +0.63(+2.71%) |
Apr 10, 2023 | 23.49 | 23.49 | 23.11 | 23.29 | 17,098 | -0.70(-2.91%) |
Apr 06, 2023 | 23.87 | 24.04 | 23.73 | 23.99 | 12,310 | +0.76(+3.29%) |
Apr 05, 2023 | 23.43 | 23.48 | 23.03 | 23.23 | 21,204 | -0.25(-1.06%) |
Apr 04, 2023 | 23.59 | 23.77 | 23.36 | 23.48 | 12,999 | -0.17(-0.74%) |
Apr 03, 2023 | 23.67 | 23.76 | 23.49 | 23.65 | 15,281 | -0.03(-0.12%) |
Mar 31, 2023 | 23.48 | 23.73 | 23.48 | 23.68 | 15,235 | +0.53(+2.28%) |
Mar 30, 2023 | 23.15 | 23.25 | 23.10 | 23.15 | 11,907 | +0.14(+0.61%) |
Mar 29, 2023 | 22.80 | 23.01 | 22.80 | 23.01 | 9,830 | +0.35(+1.54%) |
Mar 28, 2023 | 22.70 | 22.71 | 22.59 | 22.66 | 11,961 | -0.08(-0.33%) |
Mar 27, 2023 | 22.61 | 22.76 | 22.56 | 22.74 | 13,062 | +0.05(+0.21%) |
Mar 24, 2023 | 22.75 | 22.79 | 22.52 | 22.69 | 10,356 | -0.13(-0.58%) |
Mar 23, 2023 | 22.69 | 23.06 | 22.61 | 22.82 | 11,439 | +0.01(+0.04%) |
Mar 22, 2023 | 22.73 | 23.00 | 22.67 | 22.81 | 10,433 | +0.09(+0.42%) |
Mar 21, 2023 | 22.70 | 22.81 | 22.59 | 22.72 | 11,034 | +0.17(+0.75%) |
Mar 20, 2023 | 22.08 | 22.59 | 22.08 | 22.55 | 20,450 | +0.55(+2.49%) |
Mar 17, 2023 | 22.03 | 22.21 | 21.97 | 22.00 | 18,268 | -0.18(-0.81%) |
Mar 16, 2023 | 21.86 | 22.18 | 21.71 | 22.18 | 14,409 | +0.17(+0.77%) |
Mar 15, 2023 | 21.93 | 22.11 | 21.80 | 22.01 | 24,299 | -0.44(-1.97%) |
Mar 14, 2023 | 22.56 | 22.63 | 22.31 | 22.46 | 13,747 | -0.08(-0.38%) |
Mar 13, 2023 | 22.42 | 22.63 | 22.29 | 22.54 | 17,819 | +0.08(+0.38%) |
Mar 10, 2023 | 22.72 | 22.72 | 22.27 | 22.46 | 17,129 | -0.14(-0.63%) |
Mar 09, 2023 | 22.82 | 22.99 | 22.49 | 22.60 | 18,459 | -0.50(-2.16%) |
Mar 08, 2023 | 22.75 | 23.10 | 22.68 | 23.10 | 17,817 | +0.48(+2.13%) |
Mar 07, 2023 | 22.79 | 22.82 | 22.50 | 22.62 | 25,182 | +0.28(+1.27%) |
Mar 06, 2023 | 22.59 | 22.73 | 22.06 | 22.33 | 57,648 | -0.35(-1.54%) |
Mar 03, 2023 | 22.51 | 22.72 | 22.44 | 22.68 | 20,556 | +0.39(+1.73%) |
Mar 02, 2023 | 22.07 | 22.37 | 22.07 | 22.30 | 17,966 | +0.13(+0.60%) |
Mar 01, 2023 | 22.09 | 22.38 | 22.07 | 22.16 | 13,888 | -0.03(-0.13%) |
Feb 28, 2023 | 22.01 | 22.38 | 22.01 | 22.19 | 18,588 | +0.04(+0.17%) |
Feb 27, 2023 | 22.12 | 22.48 | 22.10 | 22.15 | 13,029 | -0.01(-0.04%) |
Feb 24, 2023 | 22.14 | 22.17 | 22.00 | 22.16 | 15,649 | -0.59(-2.61%) |
Feb 23, 2023 | 22.66 | 22.81 | 22.30 | 22.76 | 20,550 | +0.39(+1.73%) |
Feb 22, 2023 | 22.38 | 22.52 | 22.29 | 22.37 | 34,123 | +0.30(+1.37%) |
Feb 21, 2023 | 22.47 | 22.48 | 22.02 | 22.07 | 27,099 | -0.03(-0.13%) |
Feb 17, 2023 | 22.05 | 22.10 | 22.01 | 22.10 | 10,383 | +0.05(+0.21%) |
Feb 16, 2023 | 22.04 | 22.25 | 22.00 | 22.05 | 13,448 | -0.06(-0.26%) |
Feb 15, 2023 | 22.05 | 22.14 | 21.88 | 22.11 | 19,678 | -0.23(-1.01%) |
Feb 14, 2023 | 22.22 | 22.48 | 22.07 | 22.33 | 18,214 | +0.09(+0.42%) |
Feb 13, 2023 | 22.26 | 22.32 | 22.09 | 22.24 | 27,884 | -0.10(-0.46%) |
Feb 10, 2023 | 22.30 | 22.45 | 22.21 | 22.34 | 17,313 | -0.26(-1.17%) |
Feb 09, 2023 | 22.63 | 22.73 | 22.52 | 22.61 | 17,992 | +0.22(+0.97%) |
Feb 08, 2023 | 22.50 | 22.50 | 22.32 | 22.39 | 19,754 | -0.14(-0.63%) |
Feb 07, 2023 | 22.13 | 22.53 | 22.13 | 22.53 | 15,843 | +0.38(+1.70%) |
Feb 06, 2023 | 22.39 | 22.39 | 21.92 | 22.15 | 22,814 | -0.72(-3.13%) |
Feb 03, 2023 | 22.86 | 23.04 | 22.75 | 22.87 | 21,624 | +0.01(+0.04%) |
Feb 02, 2023 | 22.78 | 23.04 | 22.70 | 22.86 | 19,865 | +0.41(+1.81%) |
Feb 01, 2023 | 21.82 | 22.60 | 21.82 | 22.46 | 29,651 | +0.69(+3.16%) |
Jan 31, 2023 | 21.58 | 21.80 | 21.52 | 21.77 | 29,299 | +0.48(+2.26%) |
Jan 30, 2023 | 21.77 | 21.77 | 21.29 | 21.29 | 20,806 | -0.68(-3.09%) |
Jan 27, 2023 | 22.11 | 22.11 | 21.87 | 21.97 | 13,578 | -0.19(-0.85%) |
Jan 26, 2023 | 22.16 | 22.16 | 21.95 | 22.15 | 12,206 | +0.21(+0.95%) |
Jan 25, 2023 | 21.79 | 21.95 | 21.70 | 21.95 | 13,896 | +0.04(+0.17%) |
Jan 24, 2023 | 21.67 | 21.91 | 21.67 | 21.91 | 12,529 | +0.11(+0.52%) |
Jan 23, 2023 | 21.57 | 21.98 | 21.56 | 21.80 | 17,025 | +0.46(+2.17%) |
Jan 20, 2023 | 21.21 | 21.52 | 21.21 | 21.33 | 18,241 | +0.12(+0.58%) |
Jan 19, 2023 | 21.01 | 21.28 | 20.95 | 21.21 | 25,744 | +0.14(+0.67%) |
Jan 18, 2023 | 21.14 | 21.35 | 21.06 | 21.07 | 15,687 | -0.06(-0.27%) |
Jan 17, 2023 | 20.96 | 21.13 | 20.80 | 21.13 | 30,856 | +0.55(+2.66%) |
Jan 13, 2023 | 20.64 | 20.77 | 20.56 | 20.58 | 33,705 | -0.37(-1.76%) |
Jan 12, 2023 | 20.66 | 21.07 | 20.60 | 20.95 | 38,688 | -0.16(-0.74%) |
Jan 11, 2023 | 20.90 | 21.14 | 20.89 | 21.10 | 34,588 | +0.06(+0.29%) |
Jan 10, 2023 | 20.97 | 21.13 | 20.86 | 21.04 | 17,095 | -0.08(-0.40%) |
Jan 09, 2023 | 20.89 | 21.16 | 20.81 | 21.13 | 50,163 | +0.52(+2.52%) |
Jan 06, 2023 | 20.13 | 20.64 | 20.13 | 20.61 | 29,223 | +0.75(+3.75%) |
Jan 05, 2023 | 20.10 | 20.12 | 19.76 | 19.86 | 53,830 | -0.33(-1.63%) |
Jan 04, 2023 | 20.37 | 20.48 | 19.89 | 20.19 | 51,595 | -0.05(-0.23%) |
Jan 03, 2023 | 20.38 | 20.64 | 20.13 | 20.24 | 44,944 | +0.03(+0.14%) |
Dec 30, 2022 | 20.19 | 20.32 | 20.05 | 20.21 | 26,704 | +0.12(+0.61%) |
Dec 29, 2022 | 19.78 | 20.13 | 19.78 | 20.09 | 31,421 | +0.60(+3.10%) |
Dec 28, 2022 | 19.94 | 20.00 | 19.34 | 19.48 | 33,476 | -0.56(-2.78%) |
Dec 27, 2022 | 20.07 | 20.14 | 19.98 | 20.04 | 19,223 | -0.17(-0.84%) |
Dec 23, 2022 | 20.04 | 20.26 | 19.98 | 20.21 | 17,927 | +0.41(+2.10%) |
Dec 22, 2022 | 19.97 | 19.97 | 19.68 | 19.80 | 36,776 | -0.27(-1.36%) |
Dec 21, 2022 | 19.78 | 20.16 | 19.75 | 20.07 | 29,067 | +0.10(+0.52%) |
Dec 20, 2022 | 19.89 | 20.04 | 19.80 | 19.97 | 56,133 | -0.20(-0.98%) |
Dec 19, 2022 | 20.30 | 20.35 | 20.05 | 20.16 | 25,444 | +0.16(+0.80%) |
Dec 16, 2022 | 19.82 | 20.08 | 19.82 | 20.00 | 21,168 | +0.12(+0.62%) |
Dec 15, 2022 | 20.02 | 20.08 | 19.82 | 19.88 | 22,177 | -0.41(-2.04%) |
Dec 14, 2022 | 20.47 | 20.54 | 20.13 | 20.30 | 28,410 | -0.08(-0.42%) |
Dec 13, 2022 | 20.88 | 21.00 | 20.22 | 20.38 | 29,343 | -0.08(-0.37%) |
Dec 12, 2022 | 20.42 | 20.46 | 20.20 | 20.46 | 28,589 | +0.08(+0.42%) |
Dec 09, 2022 | 20.68 | 20.68 | 20.15 | 20.37 | 18,393 | -0.33(-1.59%) |
Dec 08, 2022 | 20.49 | 20.82 | 20.49 | 20.70 | 19,049 | +0.12(+0.60%) |
Dec 07, 2022 | 20.54 | 20.66 | 20.47 | 20.58 | 27,747 | -0.14(-0.68%) |
Dec 06, 2022 | 21.22 | 21.22 | 20.54 | 20.72 | 24,635 | -0.55(-2.57%) |
Dec 05, 2022 | 21.22 | 21.44 | 21.16 | 21.27 | 31,135 | +0.20(+0.94%) |
Dec 02, 2022 | 20.81 | 21.11 | 20.81 | 21.07 | 20,530 | +0.12(+0.59%) |
Dec 01, 2022 | 21.10 | 21.10 | 20.86 | 20.95 | 17,201 | -0.08(-0.40%) |
Nov 30, 2022 | 20.31 | 21.03 | 20.31 | 21.03 | 42,928 | +1.00(+4.99%) |
Nov 29, 2022 | 20.07 | 20.25 | 19.99 | 20.03 | 25,905 | +0.05(+0.24%) |
Nov 28, 2022 | 20.20 | 20.26 | 19.84 | 19.98 | 30,174 | -0.34(-1.67%) |
Nov 25, 2022 | 20.20 | 20.46 | 20.20 | 20.32 | 5,403 | +0.13(+0.65%) |
Nov 23, 2022 | 20.01 | 20.37 | 20.01 | 20.19 | 19,679 | +0.06(+0.28%) |
Nov 22, 2022 | 20.14 | 20.17 | 20.04 | 20.14 | 12,958 | -0.06(-0.28%) |
Nov 21, 2022 | 20.26 | 20.26 | 20.11 | 20.19 | 15,071 | -0.43(-2.10%) |
Nov 18, 2022 | 20.68 | 20.70 | 20.50 | 20.63 | 18,172 | -0.02(-0.09%) |
Nov 17, 2022 | 20.23 | 20.68 | 20.23 | 20.64 | 22,019 | +0.41(+2.00%) |
Nov 16, 2022 | 20.22 | 20.34 | 20.19 | 20.24 | 20,657 | -0.03(-0.14%) |
Nov 15, 2022 | 20.27 | 20.45 | 20.23 | 20.27 | 33,779 | +0.56(+2.82%) |
Nov 14, 2022 | 20.02 | 20.02 | 19.71 | 19.71 | 35,397 | -0.37(-1.83%) |
Nov 11, 2022 | 20.26 | 20.26 | 19.82 | 20.08 | 29,670 | -0.32(-1.57%) |
Nov 10, 2022 | 19.39 | 20.42 | 19.39 | 20.40 | 63,019 | +1.47(+7.77%) |
Nov 09, 2022 | 19.02 | 19.18 | 18.93 | 18.93 | 36,641 | -0.18(-0.94%) |
Nov 08, 2022 | 19.14 | 19.31 | 19.04 | 19.11 | 43,313 | +0.18(+0.95%) |
Nov 07, 2022 | 18.87 | 19.13 | 18.69 | 18.93 | 105,158 | -0.09(-0.50%) |
Nov 04, 2022 | 18.91 | 19.07 | 18.80 | 19.02 | 33,240 | +0.15(+0.80%) |
Nov 03, 2022 | 18.64 | 19.22 | 18.39 | 18.87 | 26,851 | +0.13(+0.70%) |
Nov 02, 2022 | 18.90 | 18.72 | 18.74 | 50,091 | -0.03(-0.15%) | |
Nov 01, 2022 | 18.79 | 19.03 | 18.58 | 18.77 | 50,458 | +0.13(+0.71%) |
Oct 31, 2022 | 18.77 | 18.77 | 18.43 | 18.64 | 71,882 | -0.21(-1.10%) |
Oct 28, 2022 | 18.61 | 19.07 | 18.59 | 18.84 | 34,347 | +0.19(+1.01%) |
Oct 27, 2022 | 18.55 | 18.87 | 18.53 | 18.65 | 50,970 | +0.32(+1.75%) |
Oct 26, 2022 | 18.21 | 18.53 | 18.11 | 18.33 | 58,545 | +0.00(+0.00%) |
Oct 25, 2022 | 18.23 | 18.42 | 18.13 | 18.33 | 34,840 | +0.04(+0.21%) |
Oct 24, 2022 | 18.61 | 18.61 | 18.14 | 18.30 | 49,307 | -0.61(-3.24%) |
Oct 21, 2022 | 18.61 | 18.91 | 18.48 | 18.91 | 39,109 | +0.20(+1.06%) |
Oct 20, 2022 | 18.74 | 19.24 | 18.58 | 18.71 | 65,000 | +0.08(+0.46%) |
Oct 19, 2022 | 18.51 | 18.84 | 18.40 | 18.63 | 64,583 | +0.84(+4.72%) |
Oct 18, 2022 | 18.09 | 18.16 | 17.55 | 17.79 | 35,815 | +0.28(+1.62%) |
Oct 17, 2022 | 17.66 | 17.76 | 17.39 | 17.50 | 36,332 | +0.66(+3.92%) |
Oct 14, 2022 | 17.44 | 17.44 | 16.81 | 16.84 | 45,981 | -0.47(-2.72%) |
Oct 13, 2022 | 16.67 | 17.41 | 16.50 | 17.32 | 57,225 | +0.14(+0.82%) |
Oct 12, 2022 | 17.18 | 17.31 | 17.16 | 17.17 | 21,570 | +0.00(+0.00%) |
Oct 11, 2022 | 17.19 | 17.36 | 16.99 | 17.17 | 39,919 | +0.09(+0.55%) |
Oct 10, 2022 | 17.49 | 17.49 | 16.99 | 17.08 | 44,660 | -0.50(-2.84%) |
Oct 07, 2022 | 18.00 | 18.48 | 17.41 | 17.58 | 36,701 | -0.66(-3.62%) |
Oct 06, 2022 | 18.53 | 18.53 | 18.20 | 18.24 | 30,355 | -0.25(-1.38%) |
Oct 05, 2022 | 18.31 | 18.60 | 18.21 | 18.49 | 71,878 | +0.08(+0.41%) |
Oct 04, 2022 | 18.20 | 18.44 | 18.20 | 18.42 | 32,068 | +0.61(+3.44%) |
Oct 03, 2022 | 17.60 | 17.84 | 17.55 | 17.81 | 40,334 | +0.33(+1.89%) |
Sep 30, 2022 | 17.54 | 17.78 | 17.45 | 17.48 | 35,065 | +0.12(+0.71%) |
Sep 29, 2022 | 17.50 | 17.57 | 17.15 | 17.35 | 58,548 | -0.25(-1.39%) |
Sep 28, 2022 | 17.58 | 17.72 | 17.36 | 17.60 | 43,184 | -0.33(-1.84%) |
Sep 27, 2022 | 17.84 | 18.04 | 17.73 | 17.93 | 58,753 | +0.43(+2.48%) |
Sep 26, 2022 | 17.93 | 17.93 | 17.41 | 17.49 | 44,115 | -0.95(-5.16%) |
Sep 23, 2022 | 18.67 | 18.67 | 18.27 | 18.45 | 48,680 | -0.41(-2.15%) |
Sep 22, 2022 | 19.06 | 19.06 | 18.76 | 18.85 | 50,678 | -0.32(-1.67%) |
Sep 21, 2022 | 19.31 | 19.53 | 19.14 | 19.17 | 56,087 | -0.25(-1.26%) |
Sep 20, 2022 | 19.57 | 19.57 | 19.29 | 19.42 | 44,805 | -0.25(-1.29%) |
Sep 19, 2022 | 19.45 | 19.71 | 19.43 | 19.67 | 52,357 | -0.02(-0.10%) |
Sep 16, 2022 | 19.68 | 19.76 | 19.54 | 19.69 | 41,932 | -0.07(-0.33%) |
Sep 15, 2022 | 19.74 | 20.03 | 19.65 | 19.76 | 43,093 | -0.19(-0.95%) |
Sep 14, 2022 | 19.95 | 20.02 | 19.76 | 19.95 | 34,535 | +0.13(+0.67%) |
Sep 13, 2022 | 20.15 | 20.28 | 19.77 | 19.81 | 38,529 | -0.71(-3.45%) |
Sep 12, 2022 | 20.85 | 20.85 | 20.47 | 20.52 | 44,154 | -0.39(-1.85%) |
Sep 09, 2022 | 21.12 | 21.32 | 20.74 | 20.91 | 31,205 | +0.03(+0.14%) |
Sep 08, 2022 | 20.42 | 21.22 | 20.24 | 20.88 | 55,173 | +0.61(+3.02%) |
Sep 07, 2022 | 19.99 | 20.31 | 19.97 | 20.27 | 41,895 | +0.13(+0.66%) |
Sep 06, 2022 | 20.63 | 20.66 | 20.06 | 20.14 | 69,715 | -0.85(-4.04%) |
Sep 02, 2022 | 21.44 | 21.44 | 20.90 | 20.98 | 39,186 | -0.57(-2.63%) |
Sep 01, 2022 | 21.51 | 21.60 | 21.24 | 21.55 | 45,381 | -0.30(-1.38%) |
Aug 31, 2022 | 21.90 | 21.99 | 21.76 | 21.85 | 43,970 | -0.06(-0.26%) |
Aug 30, 2022 | 22.39 | 22.39 | 21.80 | 21.91 | 56,503 | -0.38(-1.69%) |
Aug 29, 2022 | 22.17 | 22.40 | 22.10 | 22.29 | 32,208 | -0.13(-0.59%) |
Aug 26, 2022 | 23.08 | 23.08 | 22.42 | 22.42 | 31,280 | -0.53(-2.30%) |
Aug 25, 2022 | 22.56 | 22.96 | 22.49 | 22.95 | 21,137 | +0.58(+2.57%) |
Aug 24, 2022 | 22.55 | 22.55 | 22.36 | 22.37 | 19,254 | -0.35(-1.54%) |
Aug 23, 2022 | 22.55 | 22.81 | 22.54 | 22.72 | 45,585 | +0.03(+0.12%) |
Aug 22, 2022 | 22.78 | 22.81 | 22.62 | 22.69 | 34,148 | -0.36(-1.55%) |
Aug 19, 2022 | 22.87 | 23.10 | 22.86 | 23.05 | 29,913 | +0.18(+0.78%) |
Aug 18, 2022 | 22.67 | 23.03 | 22.64 | 22.87 | 46,044 | +0.24(+1.04%) |
Aug 17, 2022 | 22.54 | 22.72 | 22.42 | 22.63 | 37,308 | +0.04(+0.17%) |
Aug 16, 2022 | 22.81 | 22.81 | 22.41 | 22.60 | 76,921 | -0.35(-1.52%) |
Aug 15, 2022 | 23.01 | 23.07 | 22.80 | 22.95 | 22,980 | -0.08(-0.33%) |
Aug 12, 2022 | 22.67 | 23.02 | 22.67 | 23.02 | 33,068 | +0.67(+3.00%) |
Aug 11, 2022 | 22.31 | 22.60 | 22.22 | 22.35 | 35,963 | +0.38(+1.72%) |
Aug 10, 2022 | 21.42 | 22.07 | 21.41 | 21.97 | 31,637 | +0.68(+3.19%) |
Aug 09, 2022 | 21.89 | 21.99 | 20.80 | 21.30 | 159,233 | -0.61(-2.80%) |
Aug 08, 2022 | 22.08 | 22.45 | 21.74 | 21.91 | 115,858 | -0.15(-0.68%) |
Aug 05, 2022 | 22.20 | 22.29 | 22.00 | 22.06 | 54,110 | -0.68(-2.99%) |
Aug 04, 2022 | 21.90 | 23.07 | 21.82 | 22.74 | 37,501 | +1.05(+4.83%) |
Aug 03, 2022 | 21.50 | 21.94 | 21.36 | 21.69 | 60,435 | +0.19(+0.88%) |
Aug 02, 2022 | 21.81 | 21.83 | 21.44 | 21.50 | 42,157 | -0.74(-3.31%) |
Aug 01, 2022 | 22.63 | 23.56 | 22.09 | 22.24 | 56,120 | -0.39(-1.71%) |
Jul 29, 2022 | 22.36 | 22.65 | 22.30 | 22.63 | 31,436 | -0.01(-0.04%) |
Jul 28, 2022 | 22.68 | 22.68 | 22.21 | 22.63 | 43,552 | +0.11(+0.50%) |
Jul 27, 2022 | 22.29 | 22.66 | 22.24 | 22.52 | 32,878 | +0.55(+2.49%) |
Jul 26, 2022 | 22.16 | 22.16 | 21.94 | 21.97 | 26,686 | -0.45(-2.02%) |
Jul 25, 2022 | 22.28 | 22.61 | 22.26 | 22.43 | 58,568 | -0.04(-0.17%) |
Jul 22, 2022 | 23.07 | 23.07 | 22.34 | 22.46 | 32,189 | -0.74(-3.17%) |
Jul 21, 2022 | 22.96 | 23.26 | 22.88 | 23.20 | 48,787 | +0.46(+2.03%) |
Jul 20, 2022 | 22.38 | 22.82 | 22.30 | 22.74 | 23,455 | +0.27(+1.22%) |
Jul 19, 2022 | 22.30 | 22.54 | 22.25 | 22.46 | 36,725 | +0.66(+3.03%) |
Jul 18, 2022 | 21.89 | 22.20 | 21.70 | 21.80 | 45,911 | +0.30(+1.40%) |
Jul 15, 2022 | 21.43 | 21.72 | 21.33 | 21.50 | 31,750 | +0.47(+2.24%) |
Jul 14, 2022 | 20.83 | 21.33 | 20.75 | 21.03 | 34,667 | -0.06(-0.27%) |
Jul 13, 2022 | 20.52 | 21.21 | 20.52 | 21.09 | 41,646 | +0.57(+2.76%) |
Jul 12, 2022 | 20.88 | 20.89 | 20.17 | 20.52 | 75,555 | -0.86(-4.01%) |
Jul 11, 2022 | 21.63 | 21.67 | 21.32 | 21.38 | 51,961 | -1.39(-6.09%) |
Jul 08, 2022 | 22.21 | 22.96 | 22.09 | 22.77 | 33,073 | +0.66(+2.99%) |
Jul 07, 2022 | 21.49 | 22.31 | 21.49 | 22.11 | 27,732 | +0.96(+4.55%) |
Jul 06, 2022 | 21.34 | 21.36 | 21.07 | 21.14 | 58,362 | -0.43(-2.01%) |
Jul 05, 2022 | 21.95 | 21.95 | 21.25 | 21.58 | 78,826 | -0.91(-4.03%) |
Jul 01, 2022 | 22.75 | 22.86 | 22.30 | 22.48 | 65,932 | -1.08(-4.56%) |
Jun 30, 2022 | 23.85 | 24.21 | 23.40 | 23.56 | 112,955 | -1.36(-5.45%) |
Jun 29, 2022 | 25.94 | 25.99 | 24.53 | 24.92 | 80,772 | -1.44(-5.45%) |
Jun 28, 2022 | 27.50 | 27.50 | 26.22 | 26.35 | 228,937 | -1.15(-4.17%) |
Jun 27, 2022 | 27.04 | 27.72 | 26.95 | 27.50 | 111,735 | +0.59(+2.19%) |
Jun 24, 2022 | 26.40 | 27.10 | 26.40 | 26.91 | 43,430 | +0.60(+2.28%) |
Jun 23, 2022 | 26.65 | 26.81 | 25.84 | 26.31 | 52,019 | -1.03(-3.78%) |
Jun 22, 2022 | 27.08 | 27.56 | 26.70 | 27.35 | 24,653 | -0.47(-1.69%) |
Jun 21, 2022 | 27.72 | 28.09 | 27.71 | 27.82 | 36,046 | +0.12(+0.43%) |
Jun 17, 2022 | 27.64 | 27.85 | 27.30 | 27.70 | 35,857 | +0.18(+0.65%) |
Jun 16, 2022 | 27.52 | 27.67 | 27.34 | 27.52 | 35,651 | -1.38(-4.76%) |
Jun 15, 2022 | 28.57 | 29.12 | 28.48 | 28.89 | 21,654 | +0.65(+2.30%) |
Jun 14, 2022 | 28.32 | 28.38 | 28.00 | 28.24 | 20,455 | +0.36(+1.30%) |
Jun 13, 2022 | 28.41 | 28.45 | 27.88 | 27.88 | 38,970 | -0.91(-3.16%) |
Jun 10, 2022 | 28.27 | 29.43 | 28.27 | 28.79 | 23,248 | -0.21(-0.74%) |
Jun 09, 2022 | 29.12 | 29.31 | 28.90 | 29.01 | 26,354 | -0.15(-0.53%) |
Jun 08, 2022 | 29.41 | 29.45 | 29.01 | 29.16 | 17,451 | -0.55(-1.84%) |
Jun 07, 2022 | 29.25 | 29.71 | 29.22 | 29.71 | 18,368 | +0.39(+1.34%) |
Jun 06, 2022 | 29.67 | 29.83 | 29.12 | 29.31 | 30,127 | -0.17(-0.58%) |
Jun 03, 2022 | 29.42 | 29.50 | 29.17 | 29.48 | 17,181 | -0.26(-0.86%) |
Jun 02, 2022 | 29.19 | 29.82 | 29.05 | 29.74 | 31,709 | +0.70(+2.41%) |
Jun 01, 2022 | 29.46 | 29.46 | 28.86 | 29.04 | 28,597 | +0.04(+0.15%) |
May 31, 2022 | 29.07 | 29.32 | 28.47 | 29.00 | 64,232 | +0.35(+1.22%) |
May 27, 2022 | 28.57 | 28.75 | 28.50 | 28.65 | 14,089 | +0.32(+1.12%) |
May 26, 2022 | 27.88 | 28.33 | 27.88 | 28.33 | 14,449 | +0.56(+2.03%) |
May 25, 2022 | 27.49 | 27.92 | 27.49 | 27.77 | 33,090 | +0.35(+1.28%) |
May 24, 2022 | 27.51 | 27.51 | 27.18 | 27.41 | 15,657 | -0.47(-1.69%) |
May 23, 2022 | 27.61 | 27.94 | 27.61 | 27.89 | 10,748 | +0.19(+0.68%) |
May 20, 2022 | 27.95 | 27.95 | 27.31 | 27.70 | 10,763 | -0.17(-0.61%) |
May 19, 2022 | 27.62 | 28.01 | 27.53 | 27.87 | 17,123 | +0.85(+3.13%) |
May 18, 2022 | 27.51 | 27.51 | 27.02 | 27.02 | 21,939 | -0.61(-2.20%) |
May 17, 2022 | 27.56 | 27.75 | 27.38 | 27.63 | 13,726 | +0.80(+3.00%) |
May 16, 2022 | 27.01 | 27.02 | 26.71 | 26.82 | 17,939 | +0.08(+0.29%) |
May 13, 2022 | 26.40 | 26.85 | 26.40 | 26.75 | 19,306 | +0.72(+2.76%) |
May 12, 2022 | 25.98 | 26.18 | 25.74 | 26.03 | 18,500 | -0.18(-0.68%) |
May 11, 2022 | 26.27 | 26.55 | 26.09 | 26.21 | 25,716 | -0.44(-1.67%) |
May 10, 2022 | 26.82 | 26.82 | 26.34 | 26.65 | 24,571 | +0.48(+1.85%) |
May 09, 2022 | 27.15 | 27.19 | 26.02 | 26.17 | 34,516 | -1.51(-5.45%) |
May 06, 2022 | 28.09 | 28.09 | 27.37 | 27.68 | 29,402 | -0.86(-3.03%) |
May 05, 2022 | 26.98 | 29.08 | 26.98 | 28.54 | 28,286 | +0.62(+2.20%) |
May 04, 2022 | 27.13 | 28.10 | 26.94 | 27.93 | 45,532 | +0.65(+2.38%) |
May 03, 2022 | 27.13 | 27.30 | 27.00 | 27.28 | 40,982 | +0.76(+2.87%) |