Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.33 | 23.42 | 23.09 | 23.14 | 9,725 | -0.59(-2.47%) |
May 30, 2023 | 23.82 | 23.82 | 23.61 | 23.73 | 7,947 | -0.17(-0.72%) |
May 26, 2023 | 23.86 | 24.02 | 23.77 | 23.90 | 3,970 | +0.24(+1.02%) |
May 25, 2023 | 23.94 | 23.94 | 23.66 | 23.66 | 5,526 | -0.35(-1.44%) |
May 24, 2023 | 24.13 | 24.16 | 23.93 | 24.01 | 6,481 | -0.24(-1.00%) |
May 23, 2023 | 24.47 | 24.47 | 24.24 | 24.25 | 5,699 | -0.26(-1.05%) |
May 22, 2023 | 24.66 | 24.72 | 24.51 | 24.51 | 3,020 | -0.05(-0.19%) |
May 19, 2023 | 24.39 | 24.55 | 24.39 | 24.55 | 5,989 | +0.28(+1.14%) |
May 18, 2023 | 24.26 | 24.36 | 24.04 | 24.28 | 15,874 | -0.01(-0.05%) |
May 17, 2023 | 24.33 | 24.33 | 24.14 | 24.29 | 4,977 | -0.13(-0.53%) |
May 16, 2023 | 24.52 | 24.70 | 24.33 | 24.42 | 7,201 | -0.38(-1.55%) |
May 15, 2023 | 24.81 | 24.94 | 24.72 | 24.80 | 4,686 | -0.05(-0.20%) |
May 12, 2023 | 25.28 | 25.28 | 24.68 | 24.85 | 2,550 | -0.20(-0.81%) |
May 11, 2023 | 24.94 | 25.16 | 24.92 | 25.06 | 9,071 | +0.04(+0.15%) |
May 10, 2023 | 25.01 | 25.02 | 24.89 | 25.02 | 4,176 | +0.12(+0.48%) |
May 09, 2023 | 24.83 | 24.91 | 24.74 | 24.90 | 2,681 | -0.00(-0.01%) |
May 08, 2023 | 24.90 | 24.97 | 24.72 | 24.90 | 29,350 | +0.09(+0.37%) |
May 05, 2023 | 24.23 | 24.97 | 24.23 | 24.81 | 7,057 | +0.54(+2.24%) |
May 04, 2023 | 24.42 | 24.42 | 24.16 | 24.26 | 11,941 | -0.59(-2.37%) |
May 03, 2023 | 24.91 | 25.07 | 24.78 | 24.86 | 16,933 | -0.17(-0.69%) |
May 02, 2023 | 25.44 | 25.44 | 24.85 | 25.03 | 20,459 | -0.76(-2.93%) |
May 01, 2023 | 25.86 | 26.06 | 25.70 | 25.78 | 5,240 | -0.33(-1.28%) |
Apr 28, 2023 | 25.85 | 26.18 | 25.72 | 26.12 | 6,445 | -0.06(-0.23%) |
Apr 27, 2023 | 26.02 | 26.18 | 25.94 | 26.18 | 6,448 | +0.06(+0.24%) |
Apr 26, 2023 | 26.38 | 26.38 | 26.03 | 26.12 | 4,904 | -0.39(-1.47%) |
Apr 25, 2023 | 26.99 | 26.99 | 26.51 | 26.51 | 3,904 | -0.82(-3.01%) |
Apr 24, 2023 | 27.03 | 27.36 | 27.03 | 27.33 | 5,673 | +0.27(+0.99%) |
Apr 21, 2023 | 27.33 | 27.33 | 26.96 | 27.06 | 6,737 | -0.43(-1.57%) |
Apr 20, 2023 | 27.60 | 27.81 | 27.43 | 27.49 | 3,044 | -0.19(-0.69%) |
Apr 19, 2023 | 27.92 | 27.92 | 27.60 | 27.68 | 4,891 | -0.75(-2.62%) |
Apr 18, 2023 | 28.38 | 28.50 | 28.38 | 28.43 | 4,860 | +0.26(+0.93%) |
Apr 17, 2023 | 27.74 | 28.17 | 27.74 | 28.17 | 4,814 | +0.75(+2.73%) |
Apr 14, 2023 | 27.34 | 27.50 | 27.26 | 27.42 | 4,773 | +0.18(+0.68%) |
Apr 13, 2023 | 26.90 | 27.24 | 26.90 | 27.23 | 6,237 | +0.83(+3.15%) |
Apr 12, 2023 | 26.49 | 26.49 | 26.40 | 26.40 | 2,226 | +0.15(+0.56%) |
Apr 11, 2023 | 25.96 | 26.31 | 25.96 | 26.25 | 3,658 | +0.58(+2.25%) |
Apr 10, 2023 | 25.52 | 25.71 | 25.52 | 25.68 | 2,444 | +0.17(+0.65%) |
Apr 06, 2023 | 25.45 | 25.51 | 25.45 | 25.51 | 557 | -0.19(-0.74%) |
Apr 05, 2023 | 25.66 | 25.70 | 25.43 | 25.70 | 7,491 | -0.06(-0.23%) |
Apr 04, 2023 | 25.83 | 25.83 | 25.70 | 25.76 | 4,660 | +0.20(+0.78%) |
Apr 03, 2023 | 25.91 | 25.91 | 25.39 | 25.56 | 29,129 | -0.77(-2.91%) |
Mar 31, 2023 | 26.30 | 26.42 | 26.26 | 26.33 | 4,960 | -0.28(-1.06%) |
Mar 30, 2023 | 26.77 | 26.77 | 26.59 | 26.61 | 8,305 | +0.34(+1.29%) |
Mar 29, 2023 | 26.39 | 26.42 | 26.25 | 26.27 | 8,241 | -0.13(-0.51%) |
Mar 28, 2023 | 26.50 | 26.50 | 26.31 | 26.41 | 4,146 | +0.12(+0.45%) |
Mar 27, 2023 | 26.18 | 26.37 | 26.10 | 26.29 | 3,403 | +0.13(+0.51%) |
Mar 24, 2023 | 26.01 | 26.26 | 25.89 | 26.15 | 3,100 | -0.25(-0.93%) |
Mar 23, 2023 | 26.86 | 26.97 | 26.40 | 26.40 | 3,960 | +0.15(+0.58%) |
Mar 22, 2023 | 26.39 | 26.63 | 26.25 | 26.25 | 2,859 | -0.24(-0.89%) |
Mar 21, 2023 | 25.97 | 26.54 | 25.97 | 26.48 | 14,133 | +0.63(+2.42%) |
Mar 20, 2023 | 25.72 | 25.91 | 25.70 | 25.86 | 7,844 | +0.18(+0.68%) |
Mar 17, 2023 | 25.96 | 25.96 | 25.67 | 25.68 | 7,302 | -0.23(-0.89%) |
Mar 16, 2023 | 25.75 | 25.93 | 25.59 | 25.91 | 5,753 | -0.03(-0.12%) |
Mar 15, 2023 | 25.95 | 26.11 | 25.74 | 25.94 | 11,452 | -0.49(-1.84%) |
Mar 14, 2023 | 26.23 | 26.68 | 26.22 | 26.43 | 5,590 | +0.40(+1.53%) |
Mar 13, 2023 | 26.09 | 26.22 | 25.85 | 26.03 | 9,534 | -0.33(-1.26%) |
Mar 10, 2023 | 26.85 | 26.85 | 26.28 | 26.37 | 17,189 | -0.24(-0.91%) |
Mar 09, 2023 | 27.18 | 27.20 | 26.61 | 26.61 | 15,764 | -0.35(-1.28%) |
Mar 08, 2023 | 26.86 | 27.02 | 26.82 | 26.95 | 6,315 | +0.30(+1.11%) |
Mar 07, 2023 | 27.03 | 27.03 | 26.63 | 26.66 | 19,582 | -0.49(-1.82%) |
Mar 06, 2023 | 27.46 | 27.46 | 27.10 | 27.15 | 11,746 | -0.43(-1.57%) |
Mar 03, 2023 | 27.34 | 27.64 | 27.34 | 27.58 | 7,951 | +0.30(+1.09%) |
Mar 02, 2023 | 27.21 | 27.29 | 27.09 | 27.29 | 14,007 | +0.16(+0.61%) |
Mar 01, 2023 | 27.21 | 27.26 | 27.04 | 27.12 | 15,268 | +0.38(+1.44%) |
Feb 28, 2023 | 26.74 | 26.93 | 26.74 | 26.74 | 9,009 | -0.25(-0.92%) |
Feb 27, 2023 | 26.77 | 27.07 | 26.74 | 26.98 | 22,194 | +0.33(+1.24%) |
Feb 24, 2023 | 26.68 | 26.69 | 26.52 | 26.66 | 8,935 | +0.15(+0.57%) |
Feb 23, 2023 | 26.15 | 26.57 | 26.14 | 26.50 | 33,439 | +0.72(+2.78%) |
Feb 22, 2023 | 25.88 | 25.88 | 25.75 | 25.79 | 3,206 | -0.03(-0.13%) |
Feb 21, 2023 | 25.99 | 26.06 | 25.82 | 25.82 | 3,302 | -0.07(-0.29%) |
Feb 17, 2023 | 25.91 | 25.94 | 25.86 | 25.89 | 2,670 | -0.07(-0.26%) |
Feb 16, 2023 | 25.85 | 26.04 | 25.73 | 25.96 | 7,740 | +0.11(+0.42%) |
Feb 15, 2023 | 25.93 | 25.93 | 25.60 | 25.85 | 8,015 | -0.09(-0.33%) |
Feb 14, 2023 | 25.67 | 25.97 | 25.67 | 25.94 | 31,588 | +0.10(+0.39%) |
Feb 13, 2023 | 25.62 | 25.87 | 25.62 | 25.84 | 6,969 | +0.33(+1.28%) |
Feb 10, 2023 | 25.68 | 25.68 | 25.38 | 25.51 | 7,495 | -0.25(-0.96%) |
Feb 09, 2023 | 25.72 | 25.98 | 25.71 | 25.76 | 29,699 | +0.40(+1.58%) |
Feb 08, 2023 | 25.37 | 25.44 | 25.31 | 25.36 | 18,111 | +0.12(+0.46%) |
Feb 07, 2023 | 24.97 | 25.25 | 24.94 | 25.24 | 2,917 | +0.45(+1.81%) |
Feb 06, 2023 | 24.73 | 24.89 | 24.73 | 24.79 | 5,785 | -0.02(-0.06%) |
Feb 03, 2023 | 24.77 | 25.00 | 24.77 | 24.81 | 6,672 | -0.13(-0.50%) |
Feb 02, 2023 | 24.93 | 25.09 | 24.90 | 24.93 | 6,587 | -0.22(-0.87%) |
Feb 01, 2023 | 24.54 | 25.23 | 24.54 | 25.15 | 14,485 | +1.00(+4.12%) |
Jan 31, 2023 | 23.96 | 24.16 | 23.96 | 24.16 | 2,639 | +0.36(+1.50%) |
Jan 30, 2023 | 23.78 | 23.98 | 23.78 | 23.80 | 3,034 | -0.15(-0.64%) |
Jan 27, 2023 | 23.79 | 23.96 | 23.79 | 23.96 | 3,485 | +0.27(+1.16%) |
Jan 26, 2023 | 23.80 | 23.80 | 23.48 | 23.68 | 9,787 | -0.20(-0.82%) |
Jan 25, 2023 | 23.81 | 23.88 | 23.58 | 23.88 | 11,240 | -0.23(-0.94%) |
Jan 24, 2023 | 24.10 | 24.19 | 24.06 | 24.10 | 5,194 | -0.21(-0.88%) |
Jan 23, 2023 | 24.38 | 24.52 | 24.30 | 24.32 | 21,579 | -0.06(-0.23%) |
Jan 20, 2023 | 24.37 | 24.37 | 24.29 | 24.37 | 3,133 | +0.37(+1.55%) |
Jan 19, 2023 | 23.96 | 24.01 | 23.78 | 24.00 | 3,670 | -0.02(-0.08%) |
Jan 18, 2023 | 24.28 | 24.39 | 24.02 | 24.02 | 10,983 | -0.17(-0.72%) |
Jan 17, 2023 | 24.05 | 24.33 | 24.05 | 24.19 | 14,180 | +0.34(+1.42%) |
Jan 13, 2023 | 23.67 | 23.86 | 23.65 | 23.86 | 3,035 | +0.17(+0.70%) |
Jan 12, 2023 | 23.45 | 23.69 | 23.31 | 23.69 | 8,444 | +0.23(+0.98%) |
Jan 11, 2023 | 23.73 | 23.73 | 23.46 | 23.46 | 3,254 | -0.21(-0.87%) |
Jan 10, 2023 | 23.42 | 23.66 | 23.41 | 23.66 | 3,448 | +0.34(+1.45%) |
Jan 09, 2023 | 23.40 | 23.56 | 23.33 | 23.33 | 4,982 | +0.23(+1.00%) |
Jan 06, 2023 | 22.77 | 23.19 | 22.77 | 23.10 | 4,623 | +0.62(+2.77%) |
Jan 05, 2023 | 22.30 | 22.53 | 22.30 | 22.48 | 20,437 | -0.14(-0.61%) |
Jan 04, 2023 | 22.97 | 22.97 | 22.61 | 22.61 | 12,077 | -0.70(-3.01%) |
Jan 03, 2023 | 24.04 | 24.04 | 23.26 | 23.31 | 19,871 | -0.46(-1.94%) |
Dec 30, 2022 | 23.72 | 23.78 | 23.57 | 23.78 | 14,918 | -0.03(-0.11%) |
Dec 29, 2022 | 23.72 | 23.93 | 23.72 | 23.80 | 7,149 | +0.14(+0.58%) |
Dec 28, 2022 | 24.22 | 24.22 | 23.66 | 23.66 | 16,791 | -0.73(-3.00%) |
Dec 27, 2022 | 24.46 | 24.48 | 24.25 | 24.40 | 5,524 | -0.03(-0.12%) |
Dec 23, 2022 | 24.20 | 24.43 | 24.08 | 24.43 | 7,924 | +0.23(+0.96%) |
Dec 22, 2022 | 24.47 | 24.47 | 23.92 | 24.19 | 15,317 | -0.17(-0.71%) |
Dec 21, 2022 | 24.57 | 24.57 | 24.19 | 24.37 | 4,109 | +0.37(+1.54%) |
Dec 20, 2022 | 23.82 | 24.13 | 23.75 | 24.00 | 3,581 | +0.34(+1.43%) |
Dec 19, 2022 | 23.86 | 23.87 | 23.65 | 23.66 | 4,830 | -0.64(-2.64%) |
Dec 16, 2022 | 24.32 | 24.39 | 24.22 | 24.30 | 9,820 | +0.18(+0.75%) |
Dec 15, 2022 | 23.98 | 24.22 | 23.97 | 24.12 | 6,818 | -0.07(-0.30%) |
Dec 14, 2022 | 24.31 | 24.42 | 24.09 | 24.19 | 4,676 | -0.23(-0.95%) |
Dec 13, 2022 | 24.69 | 24.77 | 24.37 | 24.43 | 7,440 | +0.31(+1.27%) |
Dec 12, 2022 | 23.78 | 24.21 | 23.78 | 24.12 | 9,022 | +0.45(+1.88%) |
Dec 09, 2022 | 23.67 | 23.84 | 23.67 | 23.67 | 3,756 | +0.28(+1.18%) |
Dec 08, 2022 | 23.22 | 23.54 | 23.22 | 23.40 | 5,234 | +0.37(+1.62%) |
Dec 07, 2022 | 23.36 | 23.36 | 23.02 | 23.03 | 4,555 | -0.45(-1.92%) |
Dec 06, 2022 | 23.78 | 23.78 | 23.43 | 23.48 | 5,404 | -0.51(-2.15%) |
Dec 05, 2022 | 24.37 | 24.39 | 23.99 | 23.99 | 9,089 | -0.23(-0.93%) |
Dec 02, 2022 | 23.59 | 24.24 | 23.59 | 24.22 | 11,050 | +0.05(+0.23%) |
Dec 01, 2022 | 24.34 | 24.34 | 24.12 | 24.16 | 3,448 | -0.22(-0.89%) |
Nov 30, 2022 | 24.09 | 24.43 | 23.97 | 24.38 | 6,054 | +0.73(+3.10%) |
Nov 29, 2022 | 23.39 | 23.81 | 23.39 | 23.65 | 10,141 | +0.15(+0.62%) |
Nov 28, 2022 | 23.80 | 23.80 | 23.50 | 23.50 | 3,636 | -0.46(-1.94%) |
Nov 25, 2022 | 23.68 | 23.97 | 23.68 | 23.97 | 2,252 | +0.22(+0.92%) |
Nov 23, 2022 | 23.79 | 23.79 | 23.74 | 23.75 | 1,166 | +0.16(+0.66%) |
Nov 22, 2022 | 23.52 | 23.66 | 23.48 | 23.59 | 4,402 | +0.30(+1.30%) |
Nov 21, 2022 | 22.96 | 23.29 | 22.96 | 23.29 | 5,878 | -0.07(-0.30%) |
Nov 18, 2022 | 23.42 | 23.42 | 23.24 | 23.36 | 2,476 | -0.28(-1.19%) |
Nov 17, 2022 | 23.45 | 23.64 | 23.45 | 23.64 | 3,509 | +0.18(+0.75%) |
Nov 16, 2022 | 23.55 | 23.63 | 23.46 | 23.46 | 14,643 | -0.41(-1.73%) |
Nov 15, 2022 | 24.07 | 24.20 | 23.74 | 23.88 | 9,656 | +0.13(+0.54%) |
Nov 14, 2022 | 23.75 | 24.05 | 23.75 | 23.75 | 4,365 | +0.02(+0.09%) |
Nov 11, 2022 | 23.59 | 23.75 | 23.56 | 23.73 | 9,604 | +0.49(+2.13%) |
Nov 10, 2022 | 23.32 | 23.32 | 23.06 | 23.23 | 3,303 | +0.64(+2.82%) |
Nov 09, 2022 | 23.04 | 23.04 | 22.60 | 22.60 | 3,738 | -0.51(-2.22%) |
Nov 08, 2022 | 23.11 | 23.28 | 23.02 | 23.11 | 3,499 | +0.25(+1.08%) |
Nov 07, 2022 | 22.79 | 22.89 | 22.79 | 22.86 | 4,317 | +0.50(+2.24%) |
Nov 04, 2022 | 22.26 | 22.42 | 22.15 | 22.36 | 2,897 | +0.84(+3.93%) |
Nov 03, 2022 | 21.39 | 21.62 | 21.39 | 21.51 | 1,294 | -0.07(-0.33%) |
Nov 02, 2022 | 21.90 | 22.15 | 21.59 | 21.59 | 4,896 | -0.34(-1.56%) |
Nov 01, 2022 | 21.76 | 21.93 | 21.76 | 21.93 | 953 | +0.60(+2.82%) |
Oct 31, 2022 | 21.25 | 21.34 | 21.25 | 21.33 | 2,408 | -0.00(-0.01%) |
Oct 28, 2022 | 21.42 | 21.42 | 21.13 | 21.33 | 8,730 | -0.37(-1.72%) |
Oct 27, 2022 | 21.99 | 21.99 | 21.70 | 21.70 | 1,450 | -0.53(-2.39%) |
Oct 26, 2022 | 22.20 | 22.33 | 22.20 | 22.24 | 2,500 | +0.04(+0.19%) |
Oct 25, 2022 | 21.83 | 22.22 | 21.81 | 22.19 | 7,507 | +0.37(+1.67%) |
Oct 24, 2022 | 21.80 | 21.83 | 21.66 | 21.83 | 6,563 | -0.08(-0.36%) |
Oct 21, 2022 | 21.68 | 21.92 | 21.68 | 21.91 | 2,883 | +0.57(+2.68%) |
Oct 20, 2022 | 21.65 | 21.67 | 21.29 | 21.34 | 3,188 | -0.35(-1.62%) |
Oct 19, 2022 | 21.85 | 21.92 | 21.65 | 21.69 | 3,038 | -0.40(-1.83%) |
Oct 18, 2022 | 22.07 | 22.09 | 21.97 | 22.09 | 5,456 | +0.38(+1.77%) |
Oct 17, 2022 | 21.73 | 21.92 | 21.64 | 21.71 | 5,481 | +0.48(+2.25%) |
Oct 14, 2022 | 21.29 | 21.34 | 21.10 | 21.23 | 12,815 | +0.13(+0.60%) |
Oct 13, 2022 | 20.29 | 21.21 | 20.29 | 21.10 | 4,560 | +0.52(+2.51%) |
Oct 12, 2022 | 20.43 | 20.69 | 20.41 | 20.59 | 3,556 | +0.27(+1.34%) |
Oct 11, 2022 | 20.42 | 20.52 | 20.18 | 20.31 | 4,609 | -0.15(-0.72%) |
Oct 10, 2022 | 20.72 | 20.72 | 20.39 | 20.46 | 11,572 | -0.23(-1.12%) |
Oct 07, 2022 | 20.67 | 20.75 | 20.54 | 20.70 | 16,601 | +0.02(+0.09%) |
Oct 06, 2022 | 20.59 | 20.78 | 20.59 | 20.68 | 1,588 | +0.02(+0.10%) |
Oct 05, 2022 | 20.58 | 20.77 | 20.31 | 20.66 | 8,123 | -0.34(-1.62%) |
Oct 04, 2022 | 20.87 | 21.02 | 20.82 | 21.00 | 16,494 | +0.46(+2.24%) |
Oct 03, 2022 | 20.39 | 20.64 | 20.39 | 20.54 | 11,487 | +0.55(+2.77%) |
Sep 30, 2022 | 19.99 | 20.31 | 19.98 | 19.98 | 6,194 | +0.05(+0.26%) |
Sep 29, 2022 | 20.28 | 20.28 | 19.72 | 19.93 | 9,435 | -0.93(-4.46%) |
Sep 28, 2022 | 21.19 | 21.19 | 20.48 | 20.86 | 11,310 | -0.01(-0.04%) |
Sep 27, 2022 | 20.82 | 20.90 | 20.71 | 20.87 | 4,190 | +0.30(+1.48%) |
Sep 26, 2022 | 20.66 | 20.85 | 20.53 | 20.57 | 10,067 | -0.29(-1.38%) |
Sep 23, 2022 | 21.34 | 21.34 | 20.71 | 20.85 | 15,186 | -1.21(-5.47%) |
Sep 22, 2022 | 22.22 | 22.38 | 21.94 | 22.06 | 6,021 | -0.35(-1.55%) |
Sep 21, 2022 | 22.76 | 22.76 | 22.34 | 22.41 | 29,719 | -0.00(-0.02%) |
Sep 20, 2022 | 22.37 | 22.44 | 22.29 | 22.41 | 5,488 | -0.04(-0.18%) |
Sep 19, 2022 | 21.96 | 22.45 | 21.85 | 22.45 | 12,686 | +0.03(+0.14%) |
Sep 16, 2022 | 22.54 | 22.54 | 22.23 | 22.42 | 5,047 | -0.49(-2.14%) |
Sep 15, 2022 | 23.15 | 23.16 | 22.91 | 22.91 | 3,578 | -0.56(-2.39%) |
Sep 14, 2022 | 23.29 | 23.59 | 23.29 | 23.47 | 48,264 | +0.59(+2.58%) |
Sep 13, 2022 | 23.18 | 23.22 | 22.88 | 22.88 | 36,744 | -0.47(-2.02%) |
Sep 12, 2022 | 23.49 | 23.49 | 23.18 | 23.35 | 7,839 | +0.18(+0.77%) |
Sep 09, 2022 | 22.69 | 23.17 | 22.69 | 23.17 | 13,042 | +0.74(+3.31%) |
Sep 08, 2022 | 22.23 | 22.45 | 22.19 | 22.43 | 10,777 | -0.04(-0.19%) |
Sep 07, 2022 | 22.47 | 22.50 | 22.33 | 22.47 | 17,073 | -0.26(-1.13%) |
Sep 06, 2022 | 22.86 | 23.00 | 22.68 | 22.73 | 7,565 | -0.32(-1.39%) |
Sep 02, 2022 | 23.22 | 23.29 | 22.93 | 23.05 | 9,938 | -0.12(-0.50%) |
Sep 01, 2022 | 23.29 | 23.29 | 23.08 | 23.17 | 83,281 | -0.68(-2.85%) |
Aug 31, 2022 | 23.87 | 24.01 | 23.84 | 23.85 | 15,530 | +0.04(+0.16%) |
Aug 30, 2022 | 24.18 | 24.18 | 23.81 | 23.81 | 10,846 | -0.59(-2.41%) |
Aug 29, 2022 | 24.34 | 24.58 | 24.33 | 24.39 | 19,607 | -0.23(-0.93%) |
Aug 26, 2022 | 25.23 | 25.23 | 24.61 | 24.62 | 47,586 | -0.71(-2.80%) |
Aug 25, 2022 | 25.43 | 25.43 | 25.29 | 25.33 | 1,482 | +0.19(+0.75%) |
Aug 24, 2022 | 25.25 | 25.25 | 25.07 | 25.15 | 15,857 | +0.07(+0.29%) |
Aug 23, 2022 | 25.31 | 25.33 | 25.07 | 25.07 | 9,344 | -0.20(-0.79%) |
Aug 22, 2022 | 25.19 | 25.38 | 24.99 | 25.27 | 12,490 | -0.14(-0.56%) |
Aug 19, 2022 | 25.68 | 25.68 | 25.31 | 25.42 | 7,474 | -0.44(-1.69%) |
Aug 18, 2022 | 25.68 | 25.93 | 25.68 | 25.86 | 10,984 | +0.14(+0.55%) |
Aug 17, 2022 | 25.67 | 25.84 | 25.62 | 25.71 | 6,777 | -0.26(-0.99%) |
Aug 16, 2022 | 25.92 | 25.99 | 25.76 | 25.97 | 13,644 | +0.18(+0.70%) |
Aug 15, 2022 | 25.80 | 25.90 | 25.52 | 25.79 | 24,514 | -0.92(-3.44%) |
Aug 12, 2022 | 26.65 | 26.77 | 26.39 | 26.71 | 23,919 | -0.16(-0.61%) |
Aug 11, 2022 | 27.09 | 27.09 | 26.77 | 26.87 | 8,476 | +0.30(+1.12%) |
Aug 10, 2022 | 26.62 | 26.64 | 26.50 | 26.58 | 12,310 | +0.40(+1.51%) |
Aug 09, 2022 | 26.21 | 26.24 | 26.15 | 26.18 | 9,063 | +0.04(+0.16%) |
Aug 08, 2022 | 26.08 | 26.36 | 26.08 | 26.14 | 14,637 | +0.05(+0.19%) |
Aug 05, 2022 | 25.73 | 26.14 | 25.73 | 26.09 | 14,049 | +0.47(+1.82%) |
Aug 04, 2022 | 25.77 | 25.77 | 25.60 | 25.62 | 15,451 | -0.16(-0.64%) |
Aug 03, 2022 | 25.63 | 25.83 | 25.63 | 25.79 | 8,573 | -0.02(-0.07%) |
Aug 02, 2022 | 26.04 | 26.04 | 25.53 | 25.81 | 30,958 | -0.21(-0.83%) |
Aug 01, 2022 | 25.79 | 26.12 | 25.79 | 26.02 | 31,125 | +0.25(+0.96%) |
Jul 29, 2022 | 25.50 | 25.77 | 25.50 | 25.77 | 13,529 | +0.39(+1.55%) |
Jul 28, 2022 | 25.55 | 25.55 | 25.07 | 25.38 | 170,736 | +0.22(+0.88%) |
Jul 27, 2022 | 24.70 | 25.16 | 24.70 | 25.16 | 12,786 | +0.81(+3.31%) |
Jul 26, 2022 | 24.47 | 24.47 | 24.27 | 24.35 | 5,508 | -0.22(-0.91%) |
Jul 25, 2022 | 24.54 | 24.58 | 24.44 | 24.58 | 33,598 | +0.15(+0.62%) |
Jul 22, 2022 | 24.75 | 24.75 | 24.34 | 24.42 | 14,472 | -0.24(-0.98%) |
Jul 21, 2022 | 24.45 | 24.66 | 24.28 | 24.66 | 125,704 | +0.34(+1.42%) |
Jul 20, 2022 | 24.02 | 24.32 | 24.02 | 24.32 | 11,295 | +0.14(+0.59%) |
Jul 19, 2022 | 23.70 | 24.27 | 23.70 | 24.18 | 11,153 | +0.89(+3.80%) |
Jul 18, 2022 | 23.12 | 23.49 | 23.06 | 23.29 | 18,377 | +0.78(+3.46%) |
Jul 15, 2022 | 22.24 | 22.52 | 22.24 | 22.52 | 4,885 | +0.52(+2.35%) |
Jul 14, 2022 | 21.82 | 22.00 | 21.66 | 22.00 | 9,601 | -0.04(-0.19%) |
Jul 13, 2022 | 21.73 | 22.08 | 21.73 | 22.04 | 16,899 | +0.28(+1.31%) |
Jul 12, 2022 | 21.84 | 21.92 | 21.72 | 21.76 | 4,327 | -0.13(-0.60%) |
Jul 11, 2022 | 22.00 | 22.00 | 21.84 | 21.89 | 21,395 | -0.49(-2.20%) |
Jul 08, 2022 | 22.35 | 22.47 | 22.25 | 22.38 | 5,786 | +0.19(+0.85%) |
Jul 07, 2022 | 21.84 | 22.35 | 21.84 | 22.19 | 42,221 | +0.95(+4.45%) |
Jul 06, 2022 | 21.69 | 21.69 | 21.06 | 21.25 | 52,740 | -0.58(-2.65%) |
Jul 05, 2022 | 21.82 | 21.83 | 21.50 | 21.83 | 12,560 | -0.50(-2.23%) |
Jul 01, 2022 | 22.46 | 22.53 | 21.91 | 22.32 | 29,399 | -0.42(-1.83%) |
Jun 30, 2022 | 22.54 | 22.81 | 22.43 | 22.74 | 11,927 | -0.22(-0.94%) |
Jun 29, 2022 | 23.26 | 23.26 | 22.94 | 22.96 | 15,878 | -0.46(-1.95%) |
Jun 28, 2022 | 23.81 | 23.82 | 23.40 | 23.41 | 11,567 | -0.33(-1.38%) |
Jun 27, 2022 | 23.32 | 23.81 | 23.32 | 23.74 | 43,285 | +0.86(+3.76%) |
Jun 24, 2022 | 22.69 | 22.95 | 22.62 | 22.88 | 18,215 | +0.36(+1.61%) |
Jun 23, 2022 | 22.69 | 22.69 | 22.28 | 22.52 | 21,047 | -0.54(-2.33%) |
Jun 22, 2022 | 23.56 | 23.56 | 23.05 | 23.05 | 18,482 | -0.97(-4.03%) |
Jun 21, 2022 | 23.44 | 24.17 | 23.07 | 24.02 | 69,395 | +0.58(+2.49%) |
Jun 17, 2022 | 23.62 | 23.64 | 23.38 | 23.44 | 8,146 | -0.14(-0.59%) |
Jun 16, 2022 | 23.77 | 23.77 | 23.45 | 23.58 | 21,205 | -1.14(-4.60%) |
Jun 15, 2022 | 24.54 | 24.85 | 24.25 | 24.72 | 24,517 | +0.32(+1.32%) |
Jun 14, 2022 | 24.25 | 24.69 | 24.25 | 24.39 | 18,297 | +0.44(+1.83%) |
Jun 13, 2022 | 24.59 | 24.62 | 23.93 | 23.95 | 71,491 | -1.32(-5.20%) |
Jun 10, 2022 | 25.26 | 25.43 | 25.05 | 25.27 | 30,463 | -0.23(-0.90%) |
Jun 09, 2022 | 26.34 | 26.34 | 25.49 | 25.50 | 64,097 | -1.68(-6.17%) |
Jun 08, 2022 | 28.45 | 28.45 | 27.16 | 27.18 | 88,687 | -1.70(-5.89%) |
Jun 07, 2022 | 28.55 | 28.88 | 28.53 | 28.88 | 21,902 | +0.16(+0.56%) |
Jun 06, 2022 | 28.92 | 29.04 | 28.67 | 28.71 | 33,029 | -0.02(-0.07%) |
Jun 03, 2022 | 28.55 | 28.75 | 28.41 | 28.74 | 15,956 | -0.05(-0.17%) |
Jun 02, 2022 | 28.51 | 28.91 | 28.45 | 28.78 | 54,767 | +0.42(+1.49%) |