Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.46 | 18.51 | 17.47 | 17.50 | 1,018,585 | -0.68(-3.72%) |
May 05, 2023 | 17.77 | 18.25 | 17.42 | 18.18 | 1,763,621 | +1.14(+6.70%) |
May 04, 2023 | 17.08 | 17.49 | 16.12 | 17.04 | 2,410,625 | -0.54(-3.08%) |
May 03, 2023 | 17.87 | 18.48 | 17.50 | 17.58 | 1,478,711 | -0.21(-1.18%) |
May 02, 2023 | 18.75 | 18.77 | 17.50 | 17.79 | 1,538,931 | -1.06(-5.60%) |
May 01, 2023 | 19.29 | 19.56 | 18.75 | 18.84 | 1,155,853 | -0.39(-2.03%) |
Apr 28, 2023 | 19.26 | 19.75 | 19.23 | 19.23 | 1,225,504 | -0.20(-1.03%) |
Apr 27, 2023 | 19.14 | 19.49 | 18.96 | 19.43 | 1,126,263 | +0.38(+2.00%) |
Apr 26, 2023 | 19.23 | 19.79 | 18.86 | 19.05 | 1,458,980 | -0.22(-1.13%) |
Apr 25, 2023 | 19.25 | 19.83 | 18.81 | 19.27 | 2,509,781 | -0.30(-1.55%) |
Apr 24, 2023 | 19.38 | 19.82 | 19.36 | 19.58 | 1,417,032 | +0.22(+1.13%) |
Apr 21, 2023 | 19.87 | 19.97 | 19.26 | 19.36 | 1,621,040 | -0.51(-2.59%) |
Apr 20, 2023 | 20.19 | 20.40 | 19.79 | 19.87 | 1,221,885 | -0.67(-3.24%) |
Apr 19, 2023 | 19.58 | 20.67 | 19.42 | 20.54 | 1,770,350 | +1.02(+5.21%) |
Apr 18, 2023 | 20.34 | 20.34 | 19.30 | 19.52 | 1,782,653 | -0.73(-3.62%) |
Apr 17, 2023 | 19.22 | 20.26 | 19.10 | 20.25 | 1,379,654 | +0.95(+4.93%) |
Apr 14, 2023 | 20.17 | 20.40 | 19.10 | 19.30 | 1,351,983 | -0.64(-3.20%) |
Apr 13, 2023 | 19.55 | 20.07 | 19.38 | 19.94 | 1,260,114 | +0.46(+2.34%) |
Apr 12, 2023 | 19.98 | 20.04 | 19.35 | 19.48 | 978,645 | -0.19(-0.97%) |
Apr 11, 2023 | 20.03 | 20.11 | 19.62 | 19.67 | 1,604,676 | -0.28(-1.38%) |
Apr 10, 2023 | 19.31 | 20.13 | 19.19 | 19.95 | 1,412,430 | +0.46(+2.34%) |
Apr 06, 2023 | 19.15 | 19.54 | 19.06 | 19.49 | 1,303,238 | +0.45(+2.35%) |
Apr 05, 2023 | 18.69 | 19.31 | 18.62 | 19.04 | 1,417,874 | -0.20(-1.04%) |
Apr 04, 2023 | 19.62 | 19.62 | 18.82 | 19.24 | 1,182,187 | -0.24(-1.22%) |
Apr 03, 2023 | 19.81 | 19.98 | 19.16 | 19.48 | 1,305,075 | -0.27(-1.35%) |
Mar 31, 2023 | 19.73 | 19.82 | 19.45 | 19.75 | 1,173,670 | +0.19(+0.97%) |
Mar 30, 2023 | 20.37 | 20.45 | 19.45 | 19.56 | 1,133,777 | -0.60(-2.97%) |
Mar 29, 2023 | 20.37 | 20.37 | 19.83 | 20.16 | 1,381,972 | +0.12(+0.62%) |
Mar 28, 2023 | 19.88 | 20.17 | 19.68 | 20.03 | 1,009,496 | +0.03(+0.14%) |
Mar 27, 2023 | 20.36 | 21.07 | 19.93 | 20.00 | 1,322,632 | +0.29(+1.45%) |
Mar 24, 2023 | 18.55 | 19.77 | 18.30 | 19.72 | 2,203,204 | +0.85(+4.49%) |
Mar 23, 2023 | 19.92 | 19.98 | 18.80 | 18.87 | 1,388,041 | -0.95(-4.80%) |
Mar 22, 2023 | 21.16 | 21.19 | 19.80 | 19.82 | 2,135,549 | -1.34(-6.34%) |
Mar 21, 2023 | 20.70 | 21.34 | 20.58 | 21.16 | 2,215,035 | +1.23(+6.15%) |
Mar 20, 2023 | 20.43 | 20.80 | 19.89 | 19.94 | 2,156,952 | -0.08(-0.38%) |
Mar 17, 2023 | 20.18 | 20.29 | 19.63 | 20.01 | 4,138,764 | -0.68(-3.26%) |
Mar 16, 2023 | 19.81 | 21.38 | 19.58 | 20.69 | 2,963,667 | +0.50(+2.50%) |
Mar 15, 2023 | 18.87 | 20.43 | 18.53 | 20.18 | 4,824,684 | -0.30(-1.49%) |
Mar 14, 2023 | 22.54 | 22.89 | 20.28 | 20.49 | 3,835,032 | -0.16(-0.76%) |
Mar 13, 2023 | 21.91 | 22.25 | 19.93 | 20.65 | 5,595,363 | -2.18(-9.56%) |
Mar 10, 2023 | 22.32 | 23.31 | 21.65 | 22.83 | 3,112,918 | -0.13(-0.57%) |
Mar 09, 2023 | 24.22 | 24.22 | 22.88 | 22.96 | 2,253,334 | -1.50(-6.12%) |
Mar 08, 2023 | 24.13 | 24.75 | 23.97 | 24.46 | 4,169,935 | +0.37(+1.52%) |
Mar 07, 2023 | 24.24 | 24.24 | 23.83 | 24.09 | 2,852,729 | -0.29(-1.20%) |
Mar 06, 2023 | 24.57 | 24.75 | 24.31 | 24.38 | 843,026 | -0.17(-0.69%) |
Mar 03, 2023 | 24.35 | 24.62 | 24.02 | 24.55 | 1,194,890 | +0.35(+1.44%) |
Mar 02, 2023 | 24.68 | 24.83 | 23.98 | 24.20 | 748,721 | -0.69(-2.76%) |
Mar 01, 2023 | 24.91 | 25.01 | 24.66 | 24.89 | 1,228,658 | -0.10(-0.41%) |
Feb 28, 2023 | 25.36 | 25.51 | 24.99 | 24.99 | 1,446,171 | -0.32(-1.26%) |
Feb 27, 2023 | 25.55 | 25.67 | 25.22 | 25.31 | 760,906 | -0.04(-0.15%) |
Feb 24, 2023 | 24.79 | 25.40 | 24.64 | 25.35 | 1,177,510 | +0.20(+0.79%) |
Feb 23, 2023 | 25.16 | 25.29 | 24.94 | 25.15 | 721,133 | +0.15(+0.60%) |
Feb 22, 2023 | 25.07 | 25.32 | 24.78 | 25.00 | 1,397,967 | -0.09(-0.37%) |
Feb 21, 2023 | 25.67 | 25.85 | 25.09 | 25.10 | 1,300,516 | -0.76(-2.95%) |
Feb 17, 2023 | 25.80 | 26.04 | 25.51 | 25.86 | 1,101,032 | +0.09(+0.37%) |
Feb 16, 2023 | 25.82 | 26.04 | 25.51 | 25.76 | 1,703,244 | -0.47(-1.79%) |
Feb 15, 2023 | 25.70 | 26.41 | 25.69 | 26.24 | 1,763,449 | +0.31(+1.20%) |
Feb 14, 2023 | 25.83 | 25.99 | 25.49 | 25.92 | 1,282,320 | -0.02(-0.07%) |
Feb 13, 2023 | 25.37 | 25.98 | 25.21 | 25.94 | 1,562,884 | +0.48(+1.88%) |
Feb 10, 2023 | 25.00 | 25.55 | 24.96 | 25.46 | 940,045 | +0.30(+1.20%) |
Feb 09, 2023 | 25.93 | 26.10 | 25.14 | 25.16 | 1,166,020 | -0.86(-3.29%) |
Feb 08, 2023 | 26.03 | 26.33 | 25.91 | 26.02 | 782,113 | -0.32(-1.21%) |
Feb 07, 2023 | 25.74 | 26.46 | 25.73 | 26.34 | 844,897 | +0.38(+1.45%) |
Feb 06, 2023 | 26.31 | 26.51 | 25.62 | 25.96 | 1,064,045 | -0.56(-2.09%) |
Feb 03, 2023 | 26.24 | 26.52 | 26.04 | 26.52 | 1,624,224 | +0.14(+0.54%) |
Feb 02, 2023 | 25.13 | 26.40 | 25.08 | 26.38 | 1,754,079 | +1.36(+5.45%) |
Feb 01, 2023 | 23.85 | 25.34 | 23.72 | 25.01 | 2,761,212 | +0.94(+3.91%) |
Jan 31, 2023 | 24.13 | 24.68 | 22.88 | 24.07 | 3,505,222 | -0.18(-0.74%) |
Jan 30, 2023 | 24.34 | 24.48 | 24.23 | 24.25 | 1,282,126 | -0.29(-1.19%) |
Jan 27, 2023 | 24.08 | 24.74 | 23.98 | 24.54 | 1,609,701 | +0.50(+2.07%) |
Jan 26, 2023 | 23.79 | 24.06 | 23.52 | 24.04 | 2,234,937 | +0.57(+2.45%) |
Jan 25, 2023 | 23.33 | 23.48 | 23.06 | 23.47 | 1,122,092 | -0.07(-0.28%) |
Jan 24, 2023 | 23.69 | 23.72 | 23.33 | 23.53 | 809,186 | -0.15(-0.64%) |
Jan 23, 2023 | 23.54 | 23.87 | 23.36 | 23.69 | 849,212 | +0.19(+0.80%) |
Jan 20, 2023 | 23.21 | 23.62 | 23.06 | 23.50 | 1,314,307 | +0.50(+2.17%) |
Jan 19, 2023 | 22.96 | 23.07 | 22.61 | 23.00 | 1,090,364 | -0.19(-0.81%) |
Jan 18, 2023 | 24.28 | 24.29 | 23.18 | 23.19 | 1,657,005 | -1.17(-4.79%) |
Jan 17, 2023 | 24.32 | 24.42 | 24.04 | 24.35 | 1,209,353 | +0.06(+0.23%) |
Jan 13, 2023 | 24.00 | 24.36 | 23.67 | 24.30 | 807,667 | -0.01(-0.04%) |
Jan 12, 2023 | 24.14 | 24.48 | 24.01 | 24.31 | 994,997 | +0.33(+1.37%) |
Jan 11, 2023 | 23.69 | 23.99 | 23.64 | 23.98 | 855,054 | +0.33(+1.39%) |
Jan 10, 2023 | 23.44 | 23.79 | 23.41 | 23.65 | 1,258,088 | +0.08(+0.36%) |
Jan 09, 2023 | 23.38 | 23.65 | 23.29 | 23.56 | 1,518,952 | +0.14(+0.60%) |
Jan 06, 2023 | 23.00 | 23.50 | 22.77 | 23.42 | 1,552,999 | +0.70(+3.06%) |
Jan 05, 2023 | 23.01 | 23.01 | 22.57 | 22.73 | 1,010,082 | -0.30(-1.31%) |
Jan 04, 2023 | 23.18 | 23.47 | 22.91 | 23.03 | 1,187,636 | +0.14(+0.62%) |
Jan 03, 2023 | 23.40 | 23.50 | 22.65 | 22.89 | 2,030,713 | -0.32(-1.38%) |
Dec 30, 2022 | 23.15 | 23.38 | 22.98 | 23.21 | 701,468 | -0.13(-0.56%) |
Dec 29, 2022 | 23.06 | 23.42 | 22.87 | 23.34 | 981,327 | +0.34(+1.47%) |
Dec 28, 2022 | 23.37 | 23.39 | 23.00 | 23.00 | 971,574 | -0.28(-1.21%) |
Dec 27, 2022 | 23.21 | 23.35 | 23.04 | 23.28 | 574,313 | +0.08(+0.32%) |
Dec 23, 2022 | 22.98 | 23.41 | 22.89 | 23.21 | 682,991 | +0.21(+0.90%) |
Dec 22, 2022 | 22.89 | 23.00 | 22.57 | 23.00 | 832,965 | +0.01(+0.04%) |
Dec 21, 2022 | 22.56 | 23.11 | 22.56 | 22.99 | 1,193,891 | +0.43(+1.92%) |
Dec 20, 2022 | 22.50 | 22.65 | 22.33 | 22.56 | 1,002,183 | +0.13(+0.59%) |
Dec 19, 2022 | 22.57 | 22.73 | 22.26 | 22.42 | 1,040,676 | -0.06(-0.25%) |
Dec 16, 2022 | 21.26 | 22.74 | 21.11 | 22.48 | 4,199,972 | -0.17(-0.75%) |
Dec 15, 2022 | 22.52 | 22.97 | 22.31 | 22.65 | 2,214,439 | +0.08(+0.33%) |
Dec 14, 2022 | 23.00 | 23.32 | 22.57 | 22.57 | 2,267,604 | -0.42(-1.84%) |
Dec 13, 2022 | 24.81 | 25.00 | 22.94 | 23.00 | 2,637,372 | -1.44(-5.88%) |
Dec 12, 2022 | 24.17 | 24.69 | 24.03 | 24.43 | 1,278,376 | +0.26(+1.08%) |
Dec 09, 2022 | 24.43 | 24.76 | 24.14 | 24.17 | 919,767 | -0.41(-1.67%) |
Dec 08, 2022 | 25.03 | 25.11 | 24.50 | 24.58 | 1,241,206 | -0.38(-1.53%) |
Dec 07, 2022 | 24.67 | 25.14 | 24.46 | 24.97 | 1,005,855 | +0.09(+0.37%) |
Dec 06, 2022 | 25.49 | 25.49 | 24.61 | 24.87 | 1,601,126 | -0.51(-2.02%) |
Dec 05, 2022 | 26.88 | 26.90 | 25.22 | 25.39 | 969,129 | -1.77(-6.52%) |
Dec 02, 2022 | 26.58 | 27.20 | 26.53 | 27.16 | 899,841 | +0.30(+1.11%) |
Dec 01, 2022 | 26.98 | 27.18 | 26.83 | 26.86 | 937,769 | -0.04(-0.14%) |
Nov 30, 2022 | 26.40 | 26.93 | 25.84 | 26.90 | 1,146,806 | +0.48(+1.84%) |
Nov 29, 2022 | 26.27 | 26.44 | 26.20 | 26.41 | 647,370 | +0.11(+0.43%) |
Nov 28, 2022 | 26.78 | 26.90 | 26.15 | 26.30 | 718,315 | -0.65(-2.42%) |
Nov 25, 2022 | 27.12 | 27.12 | 26.85 | 26.95 | 384,127 | +0.05(+0.17%) |
Nov 23, 2022 | 26.49 | 26.99 | 26.33 | 26.91 | 953,443 | +0.36(+1.37%) |
Nov 22, 2022 | 26.33 | 26.63 | 26.26 | 26.54 | 1,141,746 | +0.45(+1.72%) |
Nov 21, 2022 | 26.12 | 26.17 | 25.77 | 26.09 | 749,550 | -0.13(-0.50%) |
Nov 18, 2022 | 26.16 | 26.27 | 25.81 | 26.23 | 1,011,147 | +0.61(+2.37%) |
Nov 17, 2022 | 26.01 | 26.20 | 25.51 | 25.62 | 861,566 | -0.87(-3.27%) |
Nov 16, 2022 | 26.90 | 27.03 | 26.39 | 26.49 | 885,138 | -0.35(-1.29%) |
Nov 15, 2022 | 27.12 | 27.43 | 26.60 | 26.83 | 1,038,218 | +0.08(+0.31%) |
Nov 14, 2022 | 26.65 | 27.07 | 26.65 | 26.75 | 909,123 | -0.02(-0.07%) |
Nov 11, 2022 | 27.05 | 27.33 | 26.54 | 26.77 | 1,001,227 | -0.08(-0.31%) |
Nov 10, 2022 | 26.11 | 26.92 | 26.11 | 26.85 | 1,379,161 | +1.32(+5.19%) |
Nov 09, 2022 | 25.41 | 25.79 | 25.36 | 25.53 | 903,810 | -0.01(-0.04%) |
Nov 08, 2022 | 25.59 | 25.84 | 25.23 | 25.53 | 756,277 | -0.06(-0.22%) |
Nov 07, 2022 | 25.58 | 25.73 | 25.26 | 25.59 | 782,827 | +0.20(+0.77%) |
Nov 04, 2022 | 24.89 | 25.57 | 24.83 | 25.39 | 1,213,327 | +0.75(+3.03%) |
Nov 03, 2022 | 24.96 | 24.96 | 24.42 | 24.65 | 755,911 | -0.72(-2.83%) |
Nov 02, 2022 | 25.53 | 26.02 | 25.27 | 25.37 | 1,214,055 | -0.35(-1.38%) |
Nov 01, 2022 | 25.89 | 26.00 | 25.62 | 25.72 | 1,062,692 | -0.07(-0.25%) |
Oct 31, 2022 | 25.72 | 25.92 | 25.52 | 25.79 | 1,099,920 | +0.05(+0.18%) |
Oct 28, 2022 | 25.28 | 25.74 | 25.09 | 25.74 | 1,680,675 | +0.69(+2.75%) |
Oct 27, 2022 | 24.64 | 25.50 | 24.64 | 25.05 | 1,561,693 | +0.48(+1.97%) |
Oct 26, 2022 | 24.44 | 24.96 | 24.22 | 24.57 | 1,706,791 | +0.33(+1.35%) |
Oct 25, 2022 | 25.21 | 26.03 | 24.01 | 24.24 | 3,021,785 | -1.27(-4.97%) |
Oct 24, 2022 | 25.39 | 25.70 | 25.25 | 25.51 | 1,374,413 | +0.28(+1.11%) |
Oct 21, 2022 | 25.15 | 25.50 | 24.97 | 25.23 | 2,038,569 | +0.28(+1.12%) |
Oct 20, 2022 | 26.20 | 26.39 | 24.89 | 24.95 | 1,597,955 | -1.35(-5.14%) |
Oct 19, 2022 | 26.43 | 26.79 | 26.01 | 26.30 | 1,922,619 | -0.45(-1.67%) |
Oct 18, 2022 | 26.99 | 27.12 | 26.50 | 26.75 | 1,693,119 | +0.17(+0.63%) |
Oct 17, 2022 | 26.17 | 26.60 | 26.04 | 26.58 | 1,960,055 | +0.84(+3.26%) |
Oct 14, 2022 | 25.90 | 26.34 | 25.59 | 25.74 | 1,347,085 | +0.04(+0.15%) |
Oct 13, 2022 | 24.15 | 25.76 | 23.95 | 25.70 | 1,335,844 | +1.26(+5.15%) |
Oct 12, 2022 | 24.39 | 24.71 | 24.03 | 24.44 | 985,964 | +0.07(+0.31%) |
Oct 11, 2022 | 24.25 | 24.70 | 24.14 | 24.37 | 1,059,725 | +0.07(+0.31%) |
Oct 10, 2022 | 24.78 | 24.92 | 24.29 | 24.29 | 1,170,201 | -0.39(-1.59%) |
Oct 07, 2022 | 24.99 | 25.00 | 24.49 | 24.69 | 1,394,820 | -0.43(-1.71%) |
Oct 06, 2022 | 24.98 | 25.23 | 24.94 | 25.12 | 925,930 | -0.07(-0.26%) |
Oct 05, 2022 | 24.87 | 25.22 | 24.77 | 25.18 | 1,085,191 | -0.08(-0.33%) |
Oct 04, 2022 | 24.49 | 25.33 | 24.46 | 25.26 | 1,489,256 | +1.07(+4.43%) |
Oct 03, 2022 | 24.07 | 24.39 | 23.73 | 24.19 | 1,120,543 | +0.49(+2.09%) |
Sep 30, 2022 | 23.97 | 24.16 | 23.64 | 23.70 | 1,149,837 | -0.20(-0.82%) |
Sep 29, 2022 | 23.84 | 23.97 | 23.60 | 23.89 | 1,296,104 | -0.23(-0.97%) |
Sep 28, 2022 | 23.67 | 24.38 | 23.51 | 24.13 | 1,760,949 | +0.54(+2.29%) |
Sep 27, 2022 | 24.22 | 24.37 | 23.34 | 23.59 | 1,455,398 | -0.38(-1.60%) |
Sep 26, 2022 | 23.94 | 24.43 | 23.87 | 23.97 | 1,840,650 | -0.23(-0.96%) |
Sep 23, 2022 | 24.55 | 24.61 | 23.75 | 24.20 | 2,817,669 | -0.62(-2.48%) |
Sep 22, 2022 | 25.02 | 25.14 | 24.60 | 24.82 | 2,416,500 | -0.13(-0.52%) |
Sep 21, 2022 | 25.50 | 25.76 | 24.92 | 24.95 | 1,282,554 | -0.31(-1.22%) |
Sep 20, 2022 | 25.15 | 25.52 | 25.05 | 25.26 | 1,719,438 | -0.07(-0.26%) |
Sep 19, 2022 | 24.48 | 25.35 | 24.45 | 25.32 | 1,260,323 | +0.57(+2.30%) |
Sep 16, 2022 | 24.46 | 24.81 | 24.15 | 24.75 | 3,620,655 | -0.03(-0.11%) |
Sep 15, 2022 | 24.12 | 24.86 | 24.06 | 24.78 | 1,624,939 | +0.61(+2.51%) |
Sep 14, 2022 | 23.94 | 24.21 | 23.68 | 24.17 | 2,160,359 | +0.35(+1.45%) |
Sep 13, 2022 | 23.96 | 24.18 | 23.66 | 23.83 | 967,076 | -0.72(-2.94%) |
Sep 12, 2022 | 24.33 | 24.68 | 24.24 | 24.55 | 855,193 | +0.36(+1.49%) |
Sep 09, 2022 | 24.04 | 24.36 | 24.00 | 24.19 | 858,837 | +0.25(+1.04%) |
Sep 08, 2022 | 22.98 | 24.00 | 22.93 | 23.94 | 1,266,244 | +0.69(+2.98%) |
Sep 07, 2022 | 22.78 | 23.38 | 22.70 | 23.25 | 900,966 | +0.37(+1.62%) |
Sep 06, 2022 | 23.38 | 23.39 | 22.59 | 22.88 | 1,209,405 | -0.35(-1.51%) |
Sep 02, 2022 | 23.57 | 23.78 | 23.12 | 23.23 | 941,918 | -0.02(-0.08%) |
Sep 01, 2022 | 23.42 | 23.42 | 23.06 | 23.25 | 940,554 | -0.31(-1.33%) |
Aug 31, 2022 | 23.74 | 24.04 | 23.56 | 23.56 | 813,514 | -0.16(-0.66%) |
Aug 30, 2022 | 23.92 | 23.96 | 23.59 | 23.72 | 881,695 | -0.16(-0.66%) |
Aug 29, 2022 | 24.24 | 24.33 | 23.86 | 23.87 | 689,745 | -0.62(-2.53%) |
Aug 26, 2022 | 25.22 | 25.22 | 24.46 | 24.49 | 769,006 | -0.54(-2.14%) |
Aug 25, 2022 | 24.81 | 25.19 | 24.81 | 25.03 | 686,326 | +0.19(+0.78%) |
Aug 24, 2022 | 24.80 | 25.02 | 24.71 | 24.84 | 801,551 | -0.12(-0.48%) |
Aug 23, 2022 | 25.11 | 25.32 | 24.95 | 24.96 | 507,058 | -0.14(-0.55%) |
Aug 22, 2022 | 25.23 | 25.27 | 24.96 | 25.09 | 603,699 | -0.57(-2.23%) |
Aug 19, 2022 | 26.02 | 26.02 | 25.50 | 25.67 | 549,589 | -0.46(-1.77%) |
Aug 18, 2022 | 26.02 | 26.16 | 25.86 | 26.13 | 515,440 | +0.08(+0.32%) |
Aug 17, 2022 | 25.99 | 26.19 | 25.83 | 26.05 | 650,266 | -0.21(-0.81%) |
Aug 16, 2022 | 25.94 | 26.38 | 25.81 | 26.26 | 875,080 | +0.26(+1.00%) |
Aug 15, 2022 | 25.48 | 26.02 | 25.45 | 26.00 | 1,147,285 | +0.22(+0.86%) |
Aug 12, 2022 | 25.66 | 25.78 | 25.34 | 25.78 | 913,073 | +0.38(+1.49%) |
Aug 11, 2022 | 25.35 | 25.53 | 25.18 | 25.40 | 725,263 | +0.38(+1.52%) |
Aug 10, 2022 | 24.97 | 25.25 | 24.93 | 25.02 | 1,703,595 | +0.43(+1.73%) |
Aug 09, 2022 | 24.33 | 24.60 | 24.12 | 24.60 | 1,035,959 | +0.38(+1.57%) |
Aug 08, 2022 | 24.16 | 24.37 | 24.05 | 24.22 | 882,472 | +0.19(+0.81%) |
Aug 05, 2022 | 23.44 | 24.05 | 23.33 | 24.02 | 1,293,452 | +0.44(+1.88%) |
Aug 04, 2022 | 23.96 | 23.96 | 23.57 | 23.58 | 968,575 | -0.34(-1.43%) |
Aug 03, 2022 | 23.89 | 24.04 | 23.67 | 23.92 | 953,946 | +0.12(+0.51%) |
Aug 02, 2022 | 24.01 | 24.20 | 23.79 | 23.80 | 813,793 | -0.37(-1.53%) |
Aug 01, 2022 | 23.94 | 24.36 | 23.75 | 24.17 | 1,180,570 | +0.04(+0.15%) |
Jul 29, 2022 | 23.75 | 24.34 | 23.75 | 24.13 | 1,442,764 | +0.55(+2.35%) |
Jul 28, 2022 | 23.97 | 23.97 | 23.50 | 23.58 | 1,158,095 | -0.41(-1.70%) |
Jul 27, 2022 | 23.50 | 24.11 | 23.26 | 23.99 | 1,569,983 | +0.59(+2.53%) |
Jul 26, 2022 | 22.36 | 23.58 | 21.80 | 23.39 | 2,494,283 | +0.68(+2.97%) |
Jul 25, 2022 | 22.40 | 22.84 | 22.27 | 22.72 | 1,818,817 | +0.47(+2.12%) |
Jul 22, 2022 | 22.24 | 22.53 | 22.06 | 22.25 | 998,090 | -0.17(-0.74%) |
Jul 21, 2022 | 22.31 | 22.54 | 22.10 | 22.41 | 758,023 | -0.11(-0.49%) |
Jul 20, 2022 | 22.37 | 22.56 | 22.25 | 22.52 | 1,067,810 | +0.12(+0.54%) |
Jul 19, 2022 | 21.89 | 22.48 | 21.75 | 22.40 | 1,199,030 | +0.90(+4.17%) |
Jul 18, 2022 | 21.67 | 21.83 | 21.45 | 21.51 | 988,630 | +0.12(+0.56%) |
Jul 15, 2022 | 20.99 | 21.45 | 20.75 | 21.39 | 1,107,927 | +0.76(+3.68%) |
Jul 14, 2022 | 20.70 | 20.82 | 20.38 | 20.63 | 886,198 | -0.55(-2.62%) |
Jul 13, 2022 | 21.51 | 21.51 | 21.01 | 21.18 | 1,208,847 | -0.49(-2.26%) |
Jul 12, 2022 | 21.29 | 21.91 | 21.29 | 21.67 | 1,336,665 | +0.16(+0.73%) |
Jul 11, 2022 | 21.82 | 21.92 | 21.46 | 21.52 | 835,019 | -0.55(-2.51%) |
Jul 08, 2022 | 22.30 | 22.30 | 21.85 | 22.07 | 813,983 | -0.09(-0.42%) |
Jul 07, 2022 | 22.06 | 22.30 | 22.06 | 22.16 | 1,027,017 | +0.30(+1.35%) |
Jul 06, 2022 | 21.91 | 22.15 | 21.60 | 21.87 | 939,776 | -0.18(-0.80%) |
Jul 05, 2022 | 21.64 | 22.07 | 21.29 | 22.04 | 947,082 | -0.02(-0.08%) |
Jul 01, 2022 | 21.72 | 22.10 | 21.34 | 22.06 | 2,042,318 | +0.35(+1.62%) |
Jun 30, 2022 | 21.41 | 21.96 | 21.35 | 21.71 | 1,289,585 | -0.10(-0.47%) |
Jun 29, 2022 | 21.95 | 21.95 | 21.56 | 21.81 | 948,218 | +0.02(+0.08%) |
Jun 28, 2022 | 22.50 | 22.61 | 21.76 | 21.79 | 1,405,505 | -0.38(-1.71%) |
Jun 27, 2022 | 22.42 | 22.61 | 22.04 | 22.17 | 999,301 | -0.01(-0.04%) |
Jun 24, 2022 | 21.68 | 22.36 | 21.68 | 22.18 | 2,404,933 | +0.63(+2.92%) |
Jun 23, 2022 | 21.75 | 21.92 | 21.10 | 21.55 | 763,129 | -0.29(-1.31%) |
Jun 22, 2022 | 21.52 | 21.95 | 21.52 | 21.84 | 805,611 | -0.11(-0.51%) |
Jun 21, 2022 | 22.28 | 22.28 | 21.82 | 21.95 | 959,559 | +0.26(+1.19%) |
Jun 17, 2022 | 21.41 | 21.90 | 21.28 | 21.69 | 2,158,299 | +0.45(+2.13%) |
Jun 16, 2022 | 21.61 | 21.85 | 21.17 | 21.24 | 1,130,651 | -0.94(-4.25%) |
Jun 15, 2022 | 22.36 | 22.61 | 21.91 | 22.18 | 940,063 | +0.12(+0.54%) |
Jun 14, 2022 | 21.95 | 22.24 | 21.83 | 22.06 | 1,086,423 | +0.09(+0.42%) |
Jun 13, 2022 | 22.24 | 22.39 | 21.82 | 21.97 | 1,293,350 | -0.80(-3.50%) |
Jun 10, 2022 | 22.94 | 23.10 | 22.66 | 22.77 | 1,038,963 | -0.70(-2.97%) |
Jun 09, 2022 | 24.38 | 24.51 | 23.42 | 23.46 | 1,099,025 | -1.01(-4.12%) |
Jun 08, 2022 | 24.66 | 24.75 | 24.26 | 24.47 | 950,218 | -0.52(-2.09%) |
Jun 07, 2022 | 24.30 | 25.02 | 24.30 | 24.99 | 949,903 | +0.40(+1.64%) |
Jun 06, 2022 | 24.86 | 24.86 | 24.43 | 24.59 | 1,066,885 | +0.01(+0.04%) |
Jun 03, 2022 | 24.67 | 24.75 | 24.44 | 24.58 | 784,912 | -0.27(-1.11%) |
Jun 02, 2022 | 24.32 | 24.86 | 24.10 | 24.86 | 825,698 | +0.62(+2.57%) |