Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.09 | 28.18 | 27.94 | 28.16 | 5,823 | +0.07(+0.24%) |
May 30, 2023 | 28.22 | 28.22 | 27.96 | 28.09 | 17,319 | -0.24(-0.86%) |
May 26, 2023 | 28.30 | 28.37 | 28.22 | 28.33 | 5,465 | +0.27(+0.96%) |
May 25, 2023 | 28.22 | 28.34 | 27.98 | 28.07 | 6,550 | -0.11(-0.39%) |
May 24, 2023 | 28.52 | 28.61 | 28.11 | 28.18 | 86,251 | -0.55(-1.91%) |
May 23, 2023 | 28.93 | 28.98 | 28.73 | 28.73 | 10,005 | -0.42(-1.43%) |
May 22, 2023 | 29.09 | 29.20 | 29.04 | 29.14 | 2,728 | +0.17(+0.59%) |
May 19, 2023 | 28.81 | 29.08 | 28.81 | 28.97 | 60,705 | +0.23(+0.80%) |
May 18, 2023 | 28.93 | 29.24 | 28.55 | 28.74 | 100,416 | -0.62(-2.12%) |
May 17, 2023 | 29.38 | 29.38 | 29.02 | 29.36 | 14,088 | +0.12(+0.43%) |
May 16, 2023 | 29.24 | 29.24 | 29.01 | 29.24 | 41,044 | -0.13(-0.44%) |
May 15, 2023 | 29.14 | 29.46 | 29.08 | 29.37 | 3,832 | +0.35(+1.21%) |
May 12, 2023 | 29.03 | 29.27 | 28.96 | 29.02 | 66,860 | -0.34(-1.17%) |
May 11, 2023 | 29.32 | 29.41 | 29.32 | 29.36 | 2,124 | -0.44(-1.48%) |
May 10, 2023 | 30.38 | 30.39 | 29.77 | 29.80 | 90,078 | -0.68(-2.23%) |
May 09, 2023 | 30.52 | 30.61 | 30.36 | 30.48 | 42,651 | -0.19(-0.62%) |
May 08, 2023 | 30.34 | 30.68 | 30.34 | 30.67 | 111,766 | +0.63(+2.10%) |
May 05, 2023 | 29.42 | 30.09 | 29.42 | 30.04 | 45,732 | +0.80(+2.75%) |
May 04, 2023 | 29.30 | 29.32 | 29.13 | 29.24 | 9,559 | +0.03(+0.10%) |
May 03, 2023 | 29.53 | 29.53 | 29.13 | 29.21 | 61,179 | -0.28(-0.94%) |
May 02, 2023 | 29.50 | 29.53 | 29.14 | 29.49 | 14,376 | -0.14(-0.48%) |
May 01, 2023 | 29.97 | 30.03 | 29.56 | 29.63 | 10,882 | -0.05(-0.16%) |
Apr 28, 2023 | 29.60 | 29.68 | 29.37 | 29.68 | 9,351 | +0.23(+0.78%) |
Apr 27, 2023 | 29.28 | 29.53 | 29.22 | 29.45 | 10,575 | +0.11(+0.36%) |
Apr 26, 2023 | 29.76 | 29.81 | 29.22 | 29.34 | 11,091 | +0.00(+0.00%) |
Apr 25, 2023 | 29.57 | 29.57 | 29.32 | 29.34 | 27,602 | -0.56(-1.89%) |
Apr 24, 2023 | 29.83 | 30.06 | 29.83 | 29.91 | 8,726 | +0.03(+0.10%) |
Apr 21, 2023 | 29.96 | 30.02 | 29.73 | 29.88 | 10,478 | -0.26(-0.86%) |
Apr 20, 2023 | 30.33 | 30.33 | 30.02 | 30.14 | 12,913 | -0.07(-0.22%) |
Apr 19, 2023 | 30.24 | 30.43 | 30.03 | 30.20 | 165,901 | -0.08(-0.25%) |
Apr 18, 2023 | 30.43 | 30.56 | 30.23 | 30.28 | 14,579 | +0.09(+0.29%) |
Apr 17, 2023 | 30.44 | 30.44 | 30.14 | 30.19 | 7,031 | -0.12(-0.41%) |
Apr 14, 2023 | 30.50 | 30.62 | 30.17 | 30.32 | 13,486 | +0.11(+0.35%) |
Apr 13, 2023 | 29.82 | 30.36 | 29.82 | 30.21 | 11,429 | +0.58(+1.97%) |
Apr 12, 2023 | 29.80 | 29.83 | 29.63 | 29.63 | 4,431 | -0.11(-0.35%) |
Apr 11, 2023 | 29.49 | 29.87 | 29.46 | 29.74 | 105,422 | +0.65(+2.24%) |
Apr 10, 2023 | 29.25 | 29.25 | 28.98 | 29.08 | 3,148 | -0.10(-0.33%) |
Apr 06, 2023 | 29.08 | 29.29 | 29.03 | 29.18 | 4,672 | +0.16(+0.56%) |
Apr 05, 2023 | 29.40 | 29.40 | 28.92 | 29.02 | 6,114 | -0.14(-0.49%) |
Apr 04, 2023 | 29.21 | 29.25 | 29.02 | 29.16 | 5,368 | -0.11(-0.39%) |
Apr 03, 2023 | 29.11 | 29.48 | 29.11 | 29.28 | 131,524 | +0.11(+0.39%) |
Mar 31, 2023 | 29.46 | 29.46 | 29.16 | 29.16 | 4,981 | +0.03(+0.10%) |
Mar 30, 2023 | 29.17 | 29.42 | 29.13 | 29.13 | 68,753 | +0.00(+0.00%) |
Mar 29, 2023 | 28.89 | 29.13 | 28.87 | 29.13 | 3,505 | +0.42(+1.47%) |
Mar 28, 2023 | 28.47 | 28.84 | 28.47 | 28.71 | 3,268 | +0.63(+2.25%) |
Mar 27, 2023 | 28.10 | 28.35 | 28.06 | 28.08 | 17,055 | +0.25(+0.89%) |
Mar 24, 2023 | 27.75 | 27.97 | 27.62 | 27.83 | 29,891 | +0.00(+0.00%) |
Mar 23, 2023 | 27.95 | 28.24 | 27.77 | 27.83 | 20,504 | +0.07(+0.24%) |
Mar 22, 2023 | 27.94 | 28.20 | 27.75 | 27.76 | 48,954 | -0.28(-0.99%) |
Mar 21, 2023 | 28.09 | 28.09 | 27.85 | 28.04 | 7,615 | +0.41(+1.49%) |
Mar 20, 2023 | 27.29 | 27.68 | 27.29 | 27.63 | 122,420 | +0.33(+1.19%) |
Mar 17, 2023 | 27.40 | 27.41 | 27.10 | 27.31 | 80,451 | +0.11(+0.42%) |
Mar 16, 2023 | 27.20 | 27.41 | 27.12 | 27.19 | 47,213 | -0.13(-0.49%) |
Mar 15, 2023 | 27.73 | 27.75 | 27.10 | 27.32 | 224,697 | -0.93(-3.28%) |
Mar 14, 2023 | 28.28 | 28.50 | 28.21 | 28.25 | 12,138 | +0.39(+1.41%) |
Mar 13, 2023 | 27.82 | 28.27 | 27.76 | 27.86 | 19,071 | -0.03(-0.10%) |
Mar 10, 2023 | 28.23 | 28.32 | 27.76 | 27.89 | 32,185 | -0.07(-0.24%) |
Mar 09, 2023 | 28.44 | 28.48 | 27.88 | 27.96 | 132,523 | -0.41(-1.45%) |
Mar 08, 2023 | 28.50 | 28.50 | 28.26 | 28.37 | 4,958 | +0.17(+0.61%) |
Mar 07, 2023 | 28.68 | 28.68 | 28.20 | 28.20 | 17,229 | -0.65(-2.26%) |
Mar 06, 2023 | 28.89 | 29.04 | 28.79 | 28.85 | 21,356 | -0.14(-0.50%) |
Mar 03, 2023 | 28.39 | 29.17 | 28.39 | 28.99 | 35,111 | +0.47(+1.66%) |
Mar 02, 2023 | 28.34 | 28.60 | 28.31 | 28.52 | 16,033 | -0.16(-0.55%) |
Mar 01, 2023 | 28.21 | 28.68 | 28.21 | 28.67 | 21,381 | +0.89(+3.20%) |
Feb 28, 2023 | 27.88 | 28.16 | 27.78 | 27.78 | 74,139 | -0.15(-0.55%) |
Feb 27, 2023 | 27.67 | 27.94 | 27.66 | 27.94 | 18,749 | +0.47(+1.71%) |
Feb 24, 2023 | 27.72 | 27.74 | 27.35 | 27.47 | 27,454 | -0.57(-2.05%) |
Feb 23, 2023 | 28.24 | 28.38 | 27.87 | 28.04 | 12,067 | +0.09(+0.31%) |
Feb 22, 2023 | 28.18 | 28.29 | 27.96 | 27.96 | 51,888 | -0.35(-1.25%) |
Feb 21, 2023 | 28.07 | 28.71 | 28.07 | 28.31 | 52,657 | -0.01(-0.03%) |
Feb 17, 2023 | 28.09 | 28.40 | 28.09 | 28.32 | 45,461 | -0.11(-0.37%) |
Feb 16, 2023 | 28.51 | 28.69 | 28.23 | 28.42 | 156,188 | +0.00(+0.00%) |
Feb 15, 2023 | 28.26 | 28.55 | 28.12 | 28.42 | 325,925 | -0.21(-0.72%) |
Feb 14, 2023 | 28.53 | 29.10 | 28.53 | 28.63 | 117,926 | -0.10(-0.34%) |
Feb 13, 2023 | 28.38 | 28.75 | 28.23 | 28.73 | 19,675 | +0.25(+0.87%) |
Feb 10, 2023 | 28.87 | 28.87 | 28.29 | 28.48 | 64,361 | -0.39(-1.36%) |
Feb 09, 2023 | 29.32 | 29.51 | 28.67 | 28.87 | 178,683 | -0.06(-0.20%) |
Feb 08, 2023 | 29.30 | 29.52 | 28.93 | 28.93 | 140,549 | -0.49(-1.66%) |
Feb 07, 2023 | 29.12 | 29.64 | 29.11 | 29.42 | 40,956 | +0.19(+0.65%) |
Feb 06, 2023 | 29.16 | 29.25 | 28.88 | 29.23 | 133,618 | -0.25(-0.84%) |
Feb 03, 2023 | 29.50 | 29.65 | 29.22 | 29.48 | 241,836 | -0.21(-0.71%) |
Feb 02, 2023 | 30.13 | 30.13 | 29.44 | 29.69 | 40,850 | -0.38(-1.27%) |
Feb 01, 2023 | 29.63 | 30.11 | 29.42 | 30.07 | 117,285 | +0.33(+1.09%) |
Jan 31, 2023 | 29.28 | 29.76 | 29.11 | 29.74 | 92,597 | +0.16(+0.55%) |
Jan 30, 2023 | 29.81 | 29.81 | 29.52 | 29.58 | 105,730 | -0.57(-1.90%) |
Jan 27, 2023 | 30.16 | 30.24 | 29.89 | 30.16 | 127,685 | -0.18(-0.60%) |
Jan 26, 2023 | 30.29 | 30.64 | 29.99 | 30.34 | 17,294 | +0.18(+0.60%) |
Jan 25, 2023 | 29.97 | 30.24 | 29.90 | 30.16 | 36,342 | +0.07(+0.22%) |
Jan 24, 2023 | 29.98 | 30.19 | 29.89 | 30.09 | 19,860 | +0.05(+0.16%) |
Jan 23, 2023 | 29.98 | 30.05 | 29.84 | 30.04 | 15,233 | -0.05(-0.16%) |
Jan 20, 2023 | 30.12 | 30.24 | 30.00 | 30.09 | 22,394 | +0.07(+0.22%) |
Jan 19, 2023 | 29.68 | 30.22 | 29.68 | 30.02 | 109,384 | +0.08(+0.26%) |
Jan 18, 2023 | 30.33 | 30.45 | 29.95 | 29.95 | 173,272 | -0.21(-0.70%) |
Jan 17, 2023 | 30.63 | 30.63 | 29.96 | 30.16 | 74,770 | -0.57(-1.87%) |
Jan 13, 2023 | 30.62 | 30.79 | 30.41 | 30.73 | 217,767 | +0.18(+0.60%) |
Jan 12, 2023 | 30.21 | 30.65 | 29.93 | 30.55 | 102,031 | +0.70(+2.34%) |
Jan 11, 2023 | 29.83 | 30.14 | 29.70 | 29.85 | 51,254 | -0.01(-0.03%) |
Jan 10, 2023 | 29.33 | 29.88 | 29.33 | 29.86 | 9,775 | +0.56(+1.93%) |
Jan 09, 2023 | 29.52 | 29.68 | 29.25 | 29.30 | 54,568 | +0.09(+0.29%) |
Jan 06, 2023 | 28.79 | 29.21 | 28.53 | 29.21 | 38,074 | +0.84(+2.97%) |
Jan 05, 2023 | 27.94 | 28.57 | 27.73 | 28.37 | 9,010 | +0.43(+1.54%) |
Jan 04, 2023 | 28.20 | 28.21 | 27.81 | 27.94 | 120,210 | +0.22(+0.79%) |
Jan 03, 2023 | 27.55 | 27.98 | 27.55 | 27.72 | 17,042 | +0.29(+1.05%) |
Dec 30, 2022 | 27.43 | 27.43 | 27.06 | 27.43 | 56,925 | -0.05(-0.17%) |
Dec 29, 2022 | 27.56 | 27.67 | 27.47 | 27.48 | 54,072 | +0.03(+0.10%) |
Dec 28, 2022 | 27.50 | 27.64 | 27.21 | 27.45 | 53,808 | +0.01(+0.03%) |
Dec 27, 2022 | 27.39 | 27.63 | 27.31 | 27.44 | 26,036 | +0.19(+0.70%) |
Dec 23, 2022 | 27.05 | 27.25 | 26.85 | 27.25 | 61,055 | +0.13(+0.49%) |
Dec 22, 2022 | 27.07 | 27.14 | 26.59 | 27.11 | 47,451 | +0.03(+0.11%) |
Dec 21, 2022 | 27.06 | 27.25 | 27.06 | 27.09 | 36,684 | +0.18(+0.68%) |
Dec 20, 2022 | 26.43 | 27.01 | 26.43 | 26.90 | 40,863 | +0.44(+1.66%) |
Dec 19, 2022 | 26.63 | 26.87 | 26.44 | 26.46 | 44,080 | -0.20(-0.75%) |
Dec 16, 2022 | 26.67 | 26.87 | 26.50 | 26.66 | 110,224 | -0.11(-0.43%) |
Dec 15, 2022 | 27.31 | 27.31 | 26.77 | 26.78 | 108,800 | -0.55(-2.03%) |
Dec 14, 2022 | 27.45 | 27.75 | 27.19 | 27.33 | 116,312 | -0.23(-0.83%) |
Dec 13, 2022 | 28.20 | 28.20 | 27.40 | 27.56 | 36,440 | -0.10(-0.36%) |
Dec 12, 2022 | 27.84 | 27.84 | 27.44 | 27.66 | 132,327 | -0.21(-0.74%) |
Dec 09, 2022 | 27.87 | 28.20 | 27.87 | 27.87 | 44,785 | -0.16(-0.57%) |
Dec 08, 2022 | 27.47 | 28.06 | 27.47 | 28.03 | 160,297 | +0.66(+2.40%) |
Dec 07, 2022 | 27.69 | 27.69 | 26.21 | 27.37 | 805,263 | -0.31(-1.12%) |
Dec 06, 2022 | 27.56 | 27.69 | 27.45 | 27.68 | 61,566 | +0.42(+1.55%) |
Dec 05, 2022 | 27.58 | 28.00 | 27.26 | 27.26 | 35,238 | -0.74(-2.65%) |
Dec 02, 2022 | 27.68 | 28.00 | 27.67 | 28.00 | 10,649 | -0.03(-0.10%) |
Dec 01, 2022 | 27.88 | 28.06 | 27.80 | 28.03 | 15,689 | +0.12(+0.44%) |
Nov 30, 2022 | 27.39 | 27.91 | 27.30 | 27.91 | 4,425 | +0.71(+2.59%) |
Nov 29, 2022 | 27.01 | 27.31 | 27.01 | 27.20 | 6,203 | +0.39(+1.47%) |
Nov 28, 2022 | 27.52 | 27.52 | 26.81 | 26.81 | 12,970 | -0.81(-2.93%) |
Nov 25, 2022 | 27.62 | 27.62 | 27.40 | 27.62 | 12,276 | +0.00(+0.00%) |
Nov 23, 2022 | 27.47 | 27.78 | 27.47 | 27.62 | 21,635 | +0.03(+0.10%) |
Nov 22, 2022 | 27.07 | 27.61 | 27.07 | 27.59 | 17,676 | +0.91(+3.42%) |
Nov 21, 2022 | 26.72 | 26.97 | 26.68 | 26.68 | 91,237 | -0.46(-1.70%) |
Nov 18, 2022 | 27.55 | 27.55 | 27.05 | 27.14 | 51,350 | -0.35(-1.27%) |
Nov 17, 2022 | 27.47 | 27.56 | 27.15 | 27.48 | 18,364 | -0.35(-1.25%) |
Nov 16, 2022 | 27.83 | 27.87 | 27.67 | 27.83 | 5,716 | -0.08(-0.30%) |
Nov 15, 2022 | 28.28 | 28.28 | 27.74 | 27.92 | 91,927 | -0.18(-0.64%) |
Nov 14, 2022 | 27.77 | 28.17 | 27.77 | 28.10 | 71,059 | +0.30(+1.08%) |
Nov 11, 2022 | 27.41 | 28.15 | 27.41 | 27.79 | 164,662 | +0.73(+2.71%) |
Nov 10, 2022 | 27.15 | 27.31 | 27.06 | 27.06 | 93,374 | +0.57(+2.17%) |
Nov 09, 2022 | 26.52 | 26.63 | 26.29 | 26.49 | 12,489 | -0.18(-0.67%) |
Nov 08, 2022 | 26.38 | 27.04 | 26.38 | 26.67 | 67,783 | +0.32(+1.21%) |
Nov 07, 2022 | 26.74 | 26.74 | 26.14 | 26.35 | 202,852 | -0.09(-0.36%) |
Nov 04, 2022 | 25.69 | 26.56 | 25.69 | 26.44 | 23,624 | +1.65(+6.64%) |
Nov 03, 2022 | 24.70 | 24.95 | 24.44 | 24.79 | 109,129 | -0.16(-0.64%) |
Nov 02, 2022 | 25.54 | 24.81 | 24.95 | 16,042 | -0.74(-2.89%) | |
Nov 01, 2022 | 25.00 | 25.70 | 25.00 | 25.70 | 120,822 | +1.00(+4.04%) |
Oct 31, 2022 | 24.73 | 24.87 | 24.36 | 24.70 | 118,704 | -0.19(-0.76%) |
Oct 28, 2022 | 24.89 | 25.04 | 24.77 | 24.89 | 15,818 | -0.08(-0.30%) |
Oct 27, 2022 | 24.96 | 25.13 | 24.87 | 24.96 | 39,562 | -0.25(-1.01%) |
Oct 26, 2022 | 24.41 | 25.24 | 24.41 | 25.22 | 133,972 | +0.94(+3.87%) |
Oct 25, 2022 | 24.21 | 24.36 | 24.16 | 24.28 | 5,195 | +0.39(+1.61%) |
Oct 24, 2022 | 23.85 | 23.89 | 23.78 | 23.89 | 9,646 | -0.30(-1.24%) |
Oct 21, 2022 | 23.86 | 24.24 | 23.86 | 24.19 | 4,442 | +0.40(+1.70%) |
Oct 20, 2022 | 23.72 | 24.18 | 23.72 | 23.79 | 6,421 | +0.15(+0.64%) |
Oct 19, 2022 | 23.70 | 23.70 | 23.55 | 23.64 | 2,245 | -0.26(-1.10%) |
Oct 18, 2022 | 23.86 | 23.95 | 23.82 | 23.90 | 1,568 | +0.13(+0.55%) |
Oct 17, 2022 | 24.03 | 24.03 | 23.77 | 23.77 | 2,253 | +0.39(+1.65%) |
Oct 14, 2022 | 23.96 | 23.96 | 23.38 | 23.38 | 4,965 | -0.49(-2.05%) |
Oct 13, 2022 | 23.32 | 24.09 | 23.32 | 23.87 | 9,282 | +0.04(+0.16%) |
Oct 12, 2022 | 23.76 | 23.89 | 23.64 | 23.84 | 10,401 | -0.08(-0.35%) |
Oct 11, 2022 | 23.77 | 24.13 | 23.68 | 23.92 | 18,955 | +0.00(+0.00%) |
Oct 10, 2022 | 24.11 | 24.16 | 23.80 | 23.92 | 7,366 | -0.31(-1.28%) |
Oct 07, 2022 | 24.21 | 24.45 | 24.21 | 24.23 | 13,874 | -0.13(-0.54%) |
Oct 06, 2022 | 24.33 | 24.51 | 24.16 | 24.36 | 16,868 | +0.03(+0.12%) |
Oct 05, 2022 | 24.45 | 24.52 | 24.17 | 24.33 | 32,904 | -0.05(-0.19%) |
Oct 04, 2022 | 24.14 | 24.50 | 24.14 | 24.38 | 245,284 | +0.75(+3.18%) |
Oct 03, 2022 | 23.52 | 23.70 | 23.19 | 23.63 | 75,054 | +0.55(+2.40%) |
Sep 30, 2022 | 22.94 | 23.27 | 22.94 | 23.07 | 13,278 | +0.18(+0.78%) |
Sep 29, 2022 | 22.81 | 22.91 | 22.63 | 22.90 | 8,656 | -0.08(-0.33%) |
Sep 28, 2022 | 22.43 | 22.98 | 22.39 | 22.97 | 114,094 | +0.93(+4.22%) |
Sep 27, 2022 | 22.36 | 22.45 | 21.96 | 22.04 | 25,967 | -0.01(-0.04%) |
Sep 26, 2022 | 22.44 | 22.59 | 21.90 | 22.05 | 25,935 | -0.33(-1.47%) |
Sep 23, 2022 | 23.27 | 23.27 | 22.32 | 22.38 | 66,295 | -1.38(-5.82%) |
Sep 22, 2022 | 23.98 | 23.99 | 23.60 | 23.76 | 9,752 | -0.11(-0.47%) |
Sep 21, 2022 | 24.15 | 24.16 | 23.76 | 23.87 | 71,261 | -0.27(-1.13%) |
Sep 20, 2022 | 24.08 | 24.15 | 23.89 | 24.15 | 10,160 | -0.21(-0.85%) |
Sep 19, 2022 | 23.92 | 24.35 | 23.92 | 24.35 | 32,902 | +0.47(+1.97%) |
Sep 16, 2022 | 23.68 | 24.03 | 23.66 | 23.88 | 4,514 | -0.18(-0.74%) |
Sep 15, 2022 | 23.93 | 24.38 | 23.85 | 24.06 | 82,752 | -0.10(-0.43%) |
Sep 14, 2022 | 24.44 | 24.44 | 24.16 | 24.16 | 2,417 | +0.02(+0.08%) |
Sep 13, 2022 | 24.55 | 24.60 | 24.15 | 24.15 | 7,073 | -0.79(-3.17%) |
Sep 12, 2022 | 25.52 | 25.52 | 24.82 | 24.94 | 46,641 | +0.39(+1.57%) |
Sep 09, 2022 | 24.13 | 24.55 | 24.08 | 24.55 | 48,298 | +0.73(+3.08%) |
Sep 08, 2022 | 23.73 | 23.97 | 23.73 | 23.82 | 17,454 | +0.20(+0.84%) |
Sep 07, 2022 | 23.50 | 23.67 | 23.46 | 23.62 | 3,569 | +0.07(+0.28%) |
Sep 06, 2022 | 23.77 | 23.95 | 23.42 | 23.55 | 80,369 | +0.10(+0.44%) |
Sep 02, 2022 | 23.50 | 23.80 | 23.30 | 23.45 | 23,287 | +0.40(+1.75%) |
Sep 01, 2022 | 23.51 | 23.53 | 22.95 | 23.05 | 47,636 | -0.87(-3.66%) |
Aug 31, 2022 | 24.18 | 24.32 | 23.60 | 23.92 | 110,594 | -0.35(-1.43%) |
Aug 30, 2022 | 24.66 | 24.66 | 24.12 | 24.27 | 8,351 | -0.35(-1.41%) |
Aug 29, 2022 | 24.85 | 24.85 | 24.58 | 24.62 | 220,225 | -0.20(-0.80%) |
Aug 26, 2022 | 25.01 | 25.01 | 24.61 | 24.81 | 116,279 | -0.17(-0.68%) |
Aug 25, 2022 | 24.86 | 25.06 | 24.86 | 24.98 | 4,623 | +0.40(+1.64%) |
Aug 24, 2022 | 24.49 | 24.63 | 24.45 | 24.58 | 6,021 | -0.08(-0.31%) |
Aug 23, 2022 | 24.26 | 24.67 | 24.26 | 24.65 | 7,300 | +0.67(+2.78%) |
Aug 22, 2022 | 24.08 | 24.10 | 23.99 | 23.99 | 4,882 | -0.57(-2.34%) |
Aug 19, 2022 | 24.58 | 24.60 | 24.56 | 24.56 | 161,087 | -0.44(-1.77%) |
Aug 18, 2022 | 25.03 | 25.03 | 25.00 | 25.00 | 2,041 | -0.01(-0.04%) |
Aug 17, 2022 | 25.11 | 25.11 | 24.89 | 25.01 | 4,231 | -0.38(-1.48%) |
Aug 16, 2022 | 25.32 | 25.58 | 25.18 | 25.39 | 47,304 | +0.12(+0.48%) |
Aug 15, 2022 | 25.43 | 25.43 | 24.97 | 25.26 | 25,431 | -0.40(-1.58%) |
Aug 12, 2022 | 25.73 | 25.73 | 25.40 | 25.67 | 45,940 | +0.17(+0.66%) |
Aug 11, 2022 | 25.76 | 25.76 | 25.40 | 25.50 | 30,423 | +0.34(+1.35%) |
Aug 10, 2022 | 25.02 | 25.39 | 24.94 | 25.16 | 26,372 | +0.44(+1.79%) |
Aug 09, 2022 | 24.69 | 24.81 | 24.47 | 24.72 | 20,291 | -0.07(-0.27%) |
Aug 08, 2022 | 24.63 | 24.83 | 24.63 | 24.79 | 283,991 | +0.64(+2.65%) |
Aug 05, 2022 | 24.08 | 24.28 | 24.06 | 24.15 | 7,718 | +0.12(+0.51%) |
Aug 04, 2022 | 23.87 | 24.20 | 23.87 | 24.02 | 5,405 | +0.10(+0.43%) |
Aug 03, 2022 | 23.90 | 24.00 | 23.73 | 23.92 | 4,136 | +0.05(+0.20%) |
Aug 02, 2022 | 24.18 | 24.22 | 23.87 | 23.87 | 31,152 | -0.23(-0.97%) |
Aug 01, 2022 | 24.09 | 24.27 | 24.07 | 24.11 | 15,121 | -0.24(-0.97%) |
Jul 29, 2022 | 23.78 | 24.44 | 23.78 | 24.34 | 32,510 | +0.39(+1.61%) |
Jul 28, 2022 | 23.95 | 24.32 | 23.86 | 23.96 | 82,498 | +0.24(+1.03%) |
Jul 27, 2022 | 23.86 | 24.00 | 23.67 | 23.71 | 26,944 | -0.31(-1.29%) |
Jul 26, 2022 | 24.10 | 24.15 | 23.98 | 24.02 | 32,712 | +0.08(+0.35%) |
Jul 25, 2022 | 24.18 | 24.27 | 23.89 | 23.94 | 101,948 | -0.18(-0.74%) |
Jul 22, 2022 | 24.18 | 24.36 | 24.02 | 24.12 | 15,750 | +0.01(+0.04%) |
Jul 21, 2022 | 23.69 | 24.13 | 23.69 | 24.11 | 98,617 | +0.09(+0.39%) |
Jul 20, 2022 | 23.60 | 24.70 | 23.60 | 24.01 | 499,641 | +0.45(+1.92%) |
Jul 19, 2022 | 23.17 | 23.63 | 23.17 | 23.56 | 11,296 | +0.60(+2.62%) |
Jul 18, 2022 | 22.51 | 23.08 | 22.51 | 22.96 | 10,783 | +0.65(+2.91%) |
Jul 15, 2022 | 22.09 | 22.44 | 21.99 | 22.31 | 8,844 | +0.17(+0.76%) |
Jul 14, 2022 | 22.79 | 22.79 | 21.94 | 22.14 | 20,936 | -0.69(-3.01%) |
Jul 13, 2022 | 22.27 | 22.94 | 22.27 | 22.83 | 13,735 | -0.01(-0.04%) |
Jul 12, 2022 | 22.78 | 23.15 | 22.78 | 22.84 | 8,091 | -0.38(-1.62%) |
Jul 11, 2022 | 23.34 | 23.48 | 23.11 | 23.22 | 17,793 | -0.52(-2.18%) |
Jul 08, 2022 | 23.74 | 23.98 | 23.66 | 23.73 | 11,793 | -0.22(-0.92%) |
Jul 07, 2022 | 23.61 | 24.08 | 23.58 | 23.95 | 31,064 | +0.85(+3.68%) |
Jul 06, 2022 | 23.32 | 23.32 | 22.84 | 23.10 | 14,974 | -0.37(-1.56%) |
Jul 05, 2022 | 24.10 | 24.10 | 23.32 | 23.47 | 48,363 | -0.91(-3.74%) |
Jul 01, 2022 | 24.11 | 24.41 | 23.89 | 24.38 | 81,148 | +0.39(+1.61%) |
Jun 30, 2022 | 24.46 | 24.46 | 23.92 | 24.00 | 53,792 | -0.82(-3.30%) |
Jun 29, 2022 | 24.99 | 25.09 | 24.73 | 24.81 | 17,085 | -0.27(-1.09%) |
Jun 28, 2022 | 25.48 | 25.48 | 24.92 | 25.09 | 105,250 | +0.18(+0.74%) |
Jun 27, 2022 | 25.01 | 25.12 | 24.81 | 24.90 | 20,105 | +0.12(+0.47%) |
Jun 24, 2022 | 24.74 | 24.91 | 24.50 | 24.79 | 30,351 | +0.39(+1.58%) |
Jun 23, 2022 | 25.30 | 25.34 | 24.20 | 24.40 | 68,549 | -0.92(-3.64%) |
Jun 22, 2022 | 25.50 | 25.83 | 25.17 | 25.32 | 242,305 | -0.60(-2.32%) |
Jun 21, 2022 | 26.29 | 26.65 | 25.89 | 25.92 | 198,609 | -0.26(-1.01%) |
Jun 17, 2022 | 26.43 | 26.49 | 26.08 | 26.19 | 14,512 | -0.32(-1.21%) |
Jun 16, 2022 | 26.33 | 26.62 | 26.33 | 26.51 | 29,200 | -0.26(-0.98%) |
Jun 15, 2022 | 26.34 | 27.10 | 26.34 | 26.77 | 24,599 | +0.33(+1.24%) |
Jun 14, 2022 | 26.68 | 26.68 | 26.18 | 26.44 | 188,612 | -0.28(-1.06%) |
Jun 13, 2022 | 27.06 | 27.10 | 26.43 | 26.72 | 350,624 | -0.78(-2.84%) |
Jun 10, 2022 | 27.57 | 27.72 | 27.40 | 27.50 | 29,580 | -0.22(-0.78%) |
Jun 09, 2022 | 28.21 | 28.21 | 27.68 | 27.72 | 284,339 | -0.57(-2.00%) |
Jun 08, 2022 | 28.36 | 28.45 | 28.01 | 28.29 | 430,787 | -0.02(-0.06%) |
Jun 07, 2022 | 28.05 | 28.30 | 28.05 | 28.30 | 9,641 | +0.18(+0.64%) |
Jun 06, 2022 | 28.73 | 28.76 | 28.05 | 28.12 | 38,442 | -0.35(-1.24%) |
Jun 03, 2022 | 28.85 | 28.85 | 28.29 | 28.48 | 12,305 | -0.29(-1.01%) |
Jun 02, 2022 | 28.07 | 28.88 | 28.07 | 28.77 | 46,953 | +0.83(+2.96%) |