Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.96 | 26.05 | 25.40 | 25.44 | 558,043 | -0.62(-2.37%) |
May 30, 2023 | 25.82 | 26.16 | 25.75 | 26.06 | 292,886 | +0.28(+1.10%) |
May 26, 2023 | 25.76 | 26.00 | 25.66 | 25.77 | 359,995 | +0.02(+0.08%) |
May 25, 2023 | 25.04 | 25.79 | 25.03 | 25.75 | 431,383 | +0.75(+2.98%) |
May 24, 2023 | 25.31 | 25.32 | 24.81 | 25.01 | 593,298 | -0.44(-1.74%) |
May 23, 2023 | 25.52 | 25.77 | 25.39 | 25.45 | 791,517 | -0.20(-0.77%) |
May 22, 2023 | 25.90 | 25.91 | 25.45 | 25.64 | 792,694 | +0.00(+0.00%) |
May 19, 2023 | 26.00 | 26.00 | 25.55 | 25.64 | 569,025 | -0.17(-0.65%) |
May 18, 2023 | 25.73 | 25.99 | 25.50 | 25.81 | 300,432 | +0.08(+0.31%) |
May 17, 2023 | 25.44 | 25.78 | 25.21 | 25.73 | 463,142 | +0.30(+1.20%) |
May 16, 2023 | 25.78 | 25.78 | 25.23 | 25.43 | 416,994 | -0.48(-1.86%) |
May 15, 2023 | 25.97 | 26.04 | 25.73 | 25.91 | 545,283 | -0.03(-0.11%) |
May 12, 2023 | 26.02 | 26.24 | 25.72 | 25.94 | 303,794 | -0.02(-0.08%) |
May 11, 2023 | 25.88 | 26.03 | 25.52 | 25.96 | 446,817 | +0.20(+0.76%) |
May 10, 2023 | 25.98 | 26.10 | 25.52 | 25.76 | 513,498 | +0.08(+0.31%) |
May 09, 2023 | 25.84 | 25.85 | 25.20 | 25.68 | 462,999 | -0.32(-1.25%) |
May 08, 2023 | 26.19 | 26.63 | 25.83 | 26.01 | 606,450 | -0.18(-0.67%) |
May 05, 2023 | 25.94 | 26.40 | 25.88 | 26.18 | 653,306 | +0.41(+1.60%) |
May 04, 2023 | 25.97 | 26.27 | 25.55 | 25.77 | 561,439 | -0.42(-1.61%) |
May 03, 2023 | 25.95 | 26.70 | 25.95 | 26.19 | 657,581 | +0.31(+1.21%) |
May 02, 2023 | 25.91 | 26.00 | 25.49 | 25.88 | 556,352 | -0.15(-0.57%) |
May 01, 2023 | 25.65 | 26.25 | 25.60 | 26.03 | 671,935 | +0.34(+1.34%) |
Apr 28, 2023 | 25.23 | 26.10 | 25.23 | 25.68 | 837,209 | +0.31(+1.24%) |
Apr 27, 2023 | 24.87 | 25.59 | 24.70 | 25.37 | 720,548 | +0.28(+1.13%) |
Apr 26, 2023 | 25.99 | 25.99 | 24.96 | 25.09 | 606,794 | -0.99(-3.80%) |
Apr 25, 2023 | 26.49 | 26.52 | 25.93 | 26.08 | 543,041 | -0.74(-2.75%) |
Apr 24, 2023 | 26.54 | 26.90 | 26.54 | 26.81 | 437,326 | +0.19(+0.70%) |
Apr 21, 2023 | 26.71 | 27.07 | 26.44 | 26.63 | 543,487 | -0.03(-0.11%) |
Apr 20, 2023 | 26.46 | 26.92 | 26.46 | 26.66 | 420,915 | +0.13(+0.48%) |
Apr 19, 2023 | 26.13 | 26.56 | 26.09 | 26.53 | 402,100 | +0.27(+1.05%) |
Apr 18, 2023 | 26.06 | 26.42 | 26.02 | 26.25 | 455,041 | +0.20(+0.75%) |
Apr 17, 2023 | 26.16 | 26.35 | 25.82 | 26.06 | 448,667 | -0.05(-0.19%) |
Apr 14, 2023 | 25.76 | 26.18 | 25.69 | 26.11 | 503,213 | +0.25(+0.95%) |
Apr 13, 2023 | 26.24 | 26.35 | 25.84 | 25.86 | 683,500 | -0.30(-1.16%) |
Apr 12, 2023 | 26.17 | 26.21 | 25.82 | 26.16 | 478,308 | +0.11(+0.41%) |
Apr 11, 2023 | 25.81 | 26.13 | 25.80 | 26.06 | 544,451 | +0.34(+1.34%) |
Apr 10, 2023 | 25.34 | 25.81 | 25.11 | 25.71 | 755,559 | +0.33(+1.31%) |
Apr 06, 2023 | 25.51 | 25.60 | 25.30 | 25.38 | 375,515 | -0.16(-0.61%) |
Apr 05, 2023 | 25.32 | 25.59 | 25.12 | 25.54 | 575,002 | +0.05(+0.19%) |
Apr 04, 2023 | 25.86 | 25.86 | 25.35 | 25.49 | 421,581 | -0.34(-1.33%) |
Apr 03, 2023 | 26.11 | 26.40 | 25.48 | 25.83 | 491,979 | -0.42(-1.61%) |
Mar 31, 2023 | 25.68 | 26.30 | 25.63 | 26.25 | 492,731 | +0.72(+2.81%) |
Mar 30, 2023 | 25.68 | 25.70 | 25.47 | 25.54 | 287,210 | +0.02(+0.08%) |
Mar 29, 2023 | 25.88 | 25.88 | 25.40 | 25.52 | 504,707 | -0.06(-0.23%) |
Mar 28, 2023 | 25.58 | 25.81 | 25.43 | 25.58 | 327,225 | -0.09(-0.34%) |
Mar 27, 2023 | 25.27 | 25.83 | 25.24 | 25.66 | 458,209 | +0.63(+2.51%) |
Mar 24, 2023 | 24.82 | 25.11 | 24.61 | 25.04 | 466,816 | -0.04(-0.16%) |
Mar 23, 2023 | 25.62 | 25.92 | 25.00 | 25.08 | 720,615 | -0.46(-1.81%) |
Mar 22, 2023 | 25.85 | 26.25 | 25.52 | 25.54 | 432,949 | -0.36(-1.40%) |
Mar 21, 2023 | 25.85 | 26.07 | 25.58 | 25.90 | 678,178 | +0.47(+1.85%) |
Mar 20, 2023 | 25.77 | 25.83 | 25.04 | 25.43 | 1,223,910 | -0.27(-1.03%) |
Mar 17, 2023 | 26.32 | 26.42 | 25.32 | 25.69 | 1,064,814 | -0.71(-2.68%) |
Mar 16, 2023 | 25.63 | 26.48 | 25.63 | 26.40 | 593,834 | +0.53(+2.05%) |
Mar 15, 2023 | 25.43 | 26.07 | 25.32 | 25.87 | 794,682 | +0.01(+0.04%) |
Mar 14, 2023 | 26.75 | 26.84 | 25.48 | 25.86 | 1,079,284 | -0.38(-1.46%) |
Mar 13, 2023 | 26.72 | 26.72 | 25.87 | 26.24 | 666,973 | -0.90(-3.33%) |
Mar 10, 2023 | 27.61 | 27.70 | 26.98 | 27.15 | 531,007 | -0.49(-1.78%) |
Mar 09, 2023 | 28.03 | 28.27 | 27.56 | 27.64 | 374,182 | -0.26(-0.95%) |
Mar 08, 2023 | 27.59 | 27.99 | 27.49 | 27.90 | 415,549 | +0.27(+0.99%) |
Mar 07, 2023 | 27.90 | 28.18 | 27.58 | 27.63 | 567,260 | -0.25(-0.91%) |
Mar 06, 2023 | 28.63 | 28.67 | 27.79 | 27.88 | 605,444 | -0.69(-2.43%) |
Mar 03, 2023 | 28.22 | 28.63 | 28.16 | 28.58 | 539,297 | +0.42(+1.49%) |
Mar 02, 2023 | 27.19 | 28.23 | 27.10 | 28.16 | 514,852 | +0.78(+2.86%) |
Mar 01, 2023 | 27.35 | 27.71 | 27.31 | 27.37 | 496,968 | -0.08(-0.29%) |
Feb 28, 2023 | 27.43 | 27.73 | 27.34 | 27.45 | 718,960 | +0.01(+0.04%) |
Feb 27, 2023 | 27.80 | 27.90 | 27.35 | 27.44 | 805,661 | +0.01(+0.04%) |
Feb 24, 2023 | 27.25 | 27.54 | 27.02 | 27.43 | 440,645 | -0.14(-0.50%) |
Feb 23, 2023 | 27.63 | 27.71 | 27.29 | 27.57 | 340,498 | +0.24(+0.90%) |
Feb 22, 2023 | 27.66 | 27.74 | 27.28 | 27.32 | 482,817 | -0.16(-0.57%) |
Feb 21, 2023 | 27.88 | 28.18 | 27.46 | 27.48 | 600,438 | -0.74(-2.63%) |
Feb 17, 2023 | 28.21 | 28.37 | 28.03 | 28.22 | 601,134 | -0.03(-0.10%) |
Feb 16, 2023 | 27.88 | 28.51 | 27.57 | 28.25 | 682,718 | +0.02(+0.07%) |
Feb 15, 2023 | 28.29 | 28.39 | 28.03 | 28.23 | 841,002 | -0.28(-0.99%) |
Feb 14, 2023 | 28.39 | 28.73 | 28.08 | 28.52 | 869,461 | -0.04(-0.14%) |
Feb 13, 2023 | 28.11 | 28.58 | 27.92 | 28.56 | 534,455 | +0.39(+1.39%) |
Feb 10, 2023 | 28.36 | 28.61 | 28.09 | 28.17 | 626,185 | -0.36(-1.27%) |
Feb 09, 2023 | 29.65 | 29.81 | 28.47 | 28.53 | 1,005,537 | -0.98(-3.32%) |
Feb 08, 2023 | 29.77 | 29.91 | 29.12 | 29.51 | 822,376 | -0.35(-1.18%) |
Feb 07, 2023 | 29.12 | 29.91 | 29.00 | 29.86 | 1,138,373 | +0.66(+2.24%) |
Feb 06, 2023 | 29.00 | 29.25 | 28.83 | 29.20 | 878,046 | +0.19(+0.64%) |
Feb 03, 2023 | 29.42 | 29.77 | 28.91 | 29.02 | 1,228,272 | -0.70(-2.37%) |
Feb 02, 2023 | 27.08 | 30.26 | 27.08 | 29.72 | 1,847,614 | +2.91(+10.84%) |
Feb 01, 2023 | 26.03 | 26.97 | 25.88 | 26.82 | 793,031 | +0.89(+3.43%) |
Jan 31, 2023 | 25.20 | 25.95 | 25.09 | 25.93 | 724,192 | +0.73(+2.91%) |
Jan 30, 2023 | 25.40 | 25.81 | 25.10 | 25.19 | 704,079 | -0.49(-1.90%) |
Jan 27, 2023 | 25.38 | 26.34 | 25.24 | 25.68 | 758,063 | +0.35(+1.39%) |
Jan 26, 2023 | 25.48 | 25.61 | 25.10 | 25.33 | 642,626 | -0.11(-0.42%) |
Jan 25, 2023 | 25.04 | 25.49 | 24.83 | 25.44 | 517,405 | +0.19(+0.74%) |
Jan 24, 2023 | 25.14 | 25.36 | 25.00 | 25.25 | 400,141 | -0.04(-0.15%) |
Jan 23, 2023 | 24.73 | 25.35 | 24.60 | 25.29 | 469,561 | +0.68(+2.74%) |
Jan 20, 2023 | 24.48 | 24.62 | 24.29 | 24.61 | 347,585 | +0.31(+1.29%) |
Jan 19, 2023 | 24.32 | 24.49 | 23.97 | 24.30 | 372,682 | -0.15(-0.60%) |
Jan 18, 2023 | 24.28 | 24.84 | 24.22 | 24.45 | 673,135 | +0.17(+0.68%) |
Jan 17, 2023 | 24.77 | 24.88 | 24.23 | 24.28 | 515,184 | +0.22(+0.94%) |
Jan 13, 2023 | 23.99 | 24.15 | 23.87 | 24.06 | 609,152 | -0.09(-0.36%) |
Jan 12, 2023 | 24.34 | 24.45 | 24.15 | 24.15 | 314,488 | -0.13(-0.52%) |
Jan 11, 2023 | 24.24 | 24.50 | 24.12 | 24.27 | 444,127 | +0.13(+0.53%) |
Jan 10, 2023 | 24.12 | 24.27 | 23.92 | 24.15 | 608,889 | +0.05(+0.20%) |
Jan 09, 2023 | 23.76 | 24.42 | 23.75 | 24.10 | 750,023 | -0.12(-0.48%) |
Jan 06, 2023 | 23.55 | 24.28 | 23.54 | 24.21 | 578,452 | +0.87(+3.73%) |
Jan 05, 2023 | 23.54 | 23.57 | 23.18 | 23.34 | 416,677 | -0.39(-1.65%) |
Jan 04, 2023 | 23.39 | 23.91 | 23.36 | 23.73 | 330,854 | +0.41(+1.76%) |
Jan 03, 2023 | 23.10 | 23.39 | 22.99 | 23.32 | 467,138 | +0.43(+1.88%) |
Dec 30, 2022 | 23.17 | 23.26 | 22.78 | 22.89 | 458,574 | -0.45(-1.93%) |
Dec 29, 2022 | 23.16 | 23.41 | 23.06 | 23.34 | 355,281 | +0.28(+1.23%) |
Dec 28, 2022 | 23.51 | 23.73 | 23.01 | 23.06 | 214,985 | -0.49(-2.08%) |
Dec 27, 2022 | 23.57 | 23.75 | 23.47 | 23.55 | 299,670 | -0.02(-0.08%) |
Dec 23, 2022 | 23.43 | 23.68 | 23.40 | 23.57 | 233,312 | +0.10(+0.42%) |
Dec 22, 2022 | 23.48 | 23.62 | 23.19 | 23.47 | 308,420 | -0.19(-0.79%) |
Dec 21, 2022 | 23.29 | 23.72 | 23.20 | 23.66 | 480,682 | +0.81(+3.55%) |
Dec 20, 2022 | 23.26 | 23.37 | 22.56 | 22.84 | 679,008 | -0.60(-2.55%) |
Dec 19, 2022 | 23.78 | 23.93 | 23.37 | 23.44 | 488,000 | -0.33(-1.40%) |
Dec 16, 2022 | 23.64 | 23.93 | 23.52 | 23.77 | 723,691 | -0.14(-0.57%) |
Dec 15, 2022 | 24.74 | 24.74 | 23.89 | 23.91 | 453,694 | -1.11(-4.42%) |
Dec 14, 2022 | 24.87 | 25.22 | 24.80 | 25.02 | 500,706 | +0.13(+0.51%) |
Dec 13, 2022 | 25.38 | 25.72 | 24.82 | 24.89 | 1,245,733 | +0.24(+0.99%) |
Dec 12, 2022 | 24.19 | 24.76 | 24.15 | 24.64 | 477,179 | +0.45(+1.86%) |
Dec 09, 2022 | 24.10 | 24.32 | 24.00 | 24.19 | 524,569 | +0.02(+0.08%) |
Dec 08, 2022 | 24.21 | 24.40 | 23.99 | 24.17 | 471,321 | +0.04(+0.16%) |
Dec 07, 2022 | 24.39 | 24.47 | 24.08 | 24.14 | 402,589 | -0.40(-1.63%) |
Dec 06, 2022 | 24.37 | 24.59 | 24.25 | 24.54 | 410,011 | +0.13(+0.52%) |
Dec 05, 2022 | 24.93 | 25.14 | 24.41 | 24.41 | 380,476 | -0.71(-2.83%) |
Dec 02, 2022 | 25.00 | 25.29 | 24.89 | 25.12 | 282,049 | -0.16(-0.62%) |
Dec 01, 2022 | 25.12 | 25.34 | 24.88 | 25.28 | 360,009 | +0.16(+0.62%) |
Nov 30, 2022 | 24.68 | 25.12 | 24.27 | 25.12 | 536,029 | +0.42(+1.70%) |
Nov 29, 2022 | 24.71 | 24.89 | 24.51 | 24.70 | 571,276 | +0.05(+0.20%) |
Nov 28, 2022 | 24.80 | 25.11 | 24.52 | 24.65 | 511,447 | -0.33(-1.33%) |
Nov 25, 2022 | 24.81 | 25.11 | 24.81 | 24.98 | 152,436 | +0.17(+0.67%) |
Nov 23, 2022 | 24.98 | 25.05 | 24.60 | 24.82 | 376,206 | -0.13(-0.51%) |
Nov 22, 2022 | 24.62 | 24.96 | 24.62 | 24.94 | 842,231 | +0.40(+1.63%) |
Nov 21, 2022 | 24.48 | 24.72 | 24.35 | 24.55 | 589,019 | +0.02(+0.08%) |
Nov 18, 2022 | 24.34 | 24.53 | 23.97 | 24.53 | 565,796 | +0.48(+1.99%) |
Nov 17, 2022 | 23.71 | 24.05 | 23.24 | 24.05 | 592,093 | -0.02(-0.08%) |
Nov 16, 2022 | 24.30 | 24.33 | 23.65 | 24.07 | 861,442 | -0.41(-1.67%) |
Nov 15, 2022 | 24.24 | 24.55 | 24.05 | 24.48 | 1,167,951 | +0.54(+2.24%) |
Nov 14, 2022 | 23.48 | 24.37 | 23.47 | 23.94 | 606,150 | +0.50(+2.12%) |
Nov 11, 2022 | 23.40 | 23.76 | 23.23 | 23.44 | 998,031 | +0.54(+2.34%) |
Nov 10, 2022 | 22.11 | 22.93 | 22.06 | 22.91 | 560,064 | +1.43(+6.68%) |
Nov 09, 2022 | 21.74 | 22.19 | 21.43 | 21.47 | 336,044 | -0.37(-1.70%) |
Nov 08, 2022 | 22.01 | 22.28 | 21.78 | 21.84 | 734,971 | -0.09(-0.40%) |
Nov 07, 2022 | 21.72 | 22.03 | 21.68 | 21.93 | 402,908 | +0.31(+1.44%) |
Nov 04, 2022 | 21.40 | 21.65 | 21.11 | 21.62 | 481,958 | +0.46(+2.17%) |
Nov 03, 2022 | 21.08 | 21.39 | 20.73 | 21.16 | 481,855 | -0.18(-0.82%) |
Nov 02, 2022 | 21.65 | 22.07 | 21.29 | 21.34 | 537,315 | -0.46(-2.10%) |
Nov 01, 2022 | 21.77 | 21.84 | 21.29 | 21.80 | 622,555 | +0.11(+0.49%) |
Oct 31, 2022 | 21.08 | 21.72 | 20.94 | 21.69 | 601,805 | +0.54(+2.54%) |
Oct 28, 2022 | 21.19 | 21.49 | 20.91 | 21.15 | 722,543 | -0.15(-0.69%) |
Oct 27, 2022 | 21.76 | 21.89 | 21.13 | 21.30 | 734,090 | -0.21(-1.00%) |
Oct 26, 2022 | 21.71 | 21.74 | 20.99 | 21.51 | 505,996 | -0.07(-0.32%) |
Oct 25, 2022 | 21.39 | 21.65 | 21.39 | 21.58 | 897,173 | +0.18(+0.82%) |
Oct 24, 2022 | 21.15 | 21.66 | 20.99 | 21.41 | 492,800 | +0.47(+2.24%) |
Oct 21, 2022 | 20.56 | 20.99 | 20.49 | 20.94 | 692,580 | +0.38(+1.85%) |
Oct 20, 2022 | 20.88 | 21.28 | 20.28 | 20.56 | 704,237 | -0.59(-2.77%) |
Oct 19, 2022 | 21.30 | 21.53 | 20.91 | 21.14 | 550,299 | -0.17(-0.78%) |
Oct 18, 2022 | 21.59 | 21.69 | 21.11 | 21.31 | 589,346 | +0.03(+0.14%) |
Oct 17, 2022 | 21.19 | 21.49 | 21.12 | 21.28 | 391,758 | +0.36(+1.72%) |
Oct 14, 2022 | 21.37 | 21.37 | 20.89 | 20.92 | 396,281 | -0.36(-1.70%) |
Oct 13, 2022 | 20.60 | 21.40 | 20.24 | 21.28 | 482,632 | +0.31(+1.49%) |
Oct 12, 2022 | 20.69 | 21.10 | 20.46 | 20.97 | 588,858 | +0.36(+1.75%) |
Oct 11, 2022 | 20.30 | 20.78 | 20.25 | 20.61 | 575,130 | +0.16(+0.76%) |
Oct 10, 2022 | 20.36 | 20.55 | 20.24 | 20.45 | 596,334 | +0.21(+1.06%) |
Oct 07, 2022 | 20.56 | 20.56 | 20.11 | 20.23 | 378,226 | -0.54(-2.58%) |
Oct 06, 2022 | 20.91 | 21.10 | 20.69 | 20.77 | 720,808 | -0.25(-1.21%) |
Oct 05, 2022 | 21.00 | 21.42 | 21.00 | 21.02 | 516,686 | -0.24(-1.15%) |
Oct 04, 2022 | 20.95 | 21.27 | 20.93 | 21.27 | 653,681 | +0.55(+2.64%) |
Oct 03, 2022 | 19.97 | 20.95 | 19.89 | 20.72 | 833,139 | +0.93(+4.68%) |
Sep 30, 2022 | 19.95 | 20.42 | 19.76 | 19.80 | 839,711 | -0.75(-3.65%) |
Sep 29, 2022 | 20.65 | 20.86 | 20.50 | 20.55 | 535,154 | -0.34(-1.63%) |
Sep 28, 2022 | 20.43 | 21.01 | 20.32 | 20.89 | 561,643 | +0.37(+1.81%) |
Sep 27, 2022 | 20.54 | 20.75 | 20.24 | 20.52 | 419,654 | +0.04(+0.19%) |
Sep 26, 2022 | 20.20 | 20.73 | 20.20 | 20.48 | 483,814 | +0.19(+0.91%) |
Sep 23, 2022 | 20.36 | 20.43 | 20.01 | 20.29 | 674,872 | -0.31(-1.51%) |
Sep 22, 2022 | 20.54 | 20.84 | 20.44 | 20.61 | 641,801 | +0.04(+0.19%) |
Sep 21, 2022 | 20.58 | 20.89 | 20.50 | 20.57 | 492,498 | +0.15(+0.72%) |
Sep 20, 2022 | 20.81 | 20.81 | 20.19 | 20.42 | 504,733 | -0.56(-2.65%) |
Sep 19, 2022 | 20.41 | 21.11 | 20.41 | 20.98 | 561,923 | +0.54(+2.62%) |
Sep 16, 2022 | 20.80 | 20.91 | 20.36 | 20.44 | 994,274 | -0.96(-4.47%) |
Sep 15, 2022 | 21.78 | 21.90 | 21.29 | 21.40 | 938,057 | -0.38(-1.75%) |
Sep 14, 2022 | 21.74 | 21.87 | 21.42 | 21.78 | 577,898 | +0.09(+0.40%) |
Sep 13, 2022 | 21.80 | 21.89 | 21.57 | 21.69 | 373,110 | -0.52(-2.33%) |
Sep 12, 2022 | 22.04 | 22.42 | 22.00 | 22.20 | 496,052 | +0.31(+1.43%) |
Sep 09, 2022 | 21.52 | 22.02 | 21.52 | 21.89 | 328,766 | +0.54(+2.51%) |
Sep 08, 2022 | 21.63 | 21.67 | 21.21 | 21.36 | 516,899 | -0.41(-1.88%) |
Sep 07, 2022 | 21.45 | 21.94 | 21.06 | 21.77 | 710,595 | +0.34(+1.59%) |
Sep 06, 2022 | 21.82 | 21.83 | 21.26 | 21.43 | 614,300 | -0.46(-2.09%) |
Sep 02, 2022 | 22.27 | 22.33 | 21.77 | 21.88 | 422,829 | -0.23(-1.05%) |
Sep 01, 2022 | 22.08 | 22.31 | 21.80 | 22.12 | 498,326 | -0.10(-0.44%) |
Aug 31, 2022 | 23.09 | 23.09 | 22.17 | 22.21 | 633,006 | -0.76(-3.30%) |
Aug 30, 2022 | 23.07 | 23.20 | 22.71 | 22.97 | 425,366 | +0.01(+0.04%) |
Aug 29, 2022 | 23.09 | 23.22 | 22.92 | 22.96 | 614,106 | -0.35(-1.50%) |
Aug 26, 2022 | 23.86 | 24.10 | 23.31 | 23.31 | 274,347 | -0.63(-2.64%) |
Aug 25, 2022 | 23.85 | 24.06 | 23.69 | 23.94 | 249,276 | +0.22(+0.94%) |
Aug 24, 2022 | 23.93 | 24.11 | 23.71 | 23.72 | 288,405 | -0.30(-1.25%) |
Aug 23, 2022 | 24.00 | 24.16 | 23.87 | 24.02 | 253,680 | +0.10(+0.41%) |
Aug 22, 2022 | 24.29 | 24.29 | 23.71 | 23.92 | 587,661 | -0.17(-0.73%) |
Aug 19, 2022 | 24.18 | 24.31 | 24.00 | 24.10 | 430,419 | -0.15(-0.60%) |
Aug 18, 2022 | 24.03 | 24.25 | 23.98 | 24.24 | 462,426 | +0.20(+0.85%) |
Aug 17, 2022 | 24.38 | 24.51 | 23.82 | 24.04 | 334,640 | -0.66(-2.68%) |
Aug 16, 2022 | 24.25 | 24.79 | 24.17 | 24.70 | 232,856 | +0.39(+1.60%) |
Aug 15, 2022 | 24.24 | 24.44 | 24.15 | 24.31 | 468,777 | -0.08(-0.32%) |
Aug 12, 2022 | 24.45 | 24.54 | 24.29 | 24.39 | 258,828 | -0.05(-0.20%) |
Aug 11, 2022 | 24.07 | 24.58 | 24.01 | 24.44 | 464,871 | +0.38(+1.57%) |
Aug 10, 2022 | 23.85 | 24.21 | 23.68 | 24.06 | 371,741 | +0.58(+2.48%) |
Aug 09, 2022 | 23.85 | 23.93 | 23.36 | 23.48 | 340,533 | -0.46(-1.91%) |
Aug 08, 2022 | 24.00 | 24.20 | 23.87 | 23.93 | 360,397 | -0.06(-0.24%) |
Aug 05, 2022 | 23.49 | 24.10 | 23.27 | 23.99 | 404,608 | +0.37(+1.56%) |
Aug 04, 2022 | 23.76 | 23.76 | 23.35 | 23.62 | 370,911 | +0.02(+0.08%) |
Aug 03, 2022 | 23.65 | 23.76 | 23.36 | 23.60 | 454,445 | +0.16(+0.66%) |
Aug 02, 2022 | 24.02 | 24.02 | 23.32 | 23.45 | 624,315 | -0.62(-2.58%) |
Aug 01, 2022 | 24.41 | 24.73 | 23.97 | 24.07 | 505,796 | -0.54(-2.21%) |
Jul 29, 2022 | 24.20 | 24.78 | 24.08 | 24.61 | 732,588 | +0.44(+1.81%) |
Jul 28, 2022 | 23.15 | 24.28 | 22.88 | 24.18 | 604,525 | +0.76(+3.24%) |
Jul 27, 2022 | 23.28 | 23.59 | 22.93 | 23.42 | 414,435 | +0.22(+0.96%) |
Jul 26, 2022 | 23.06 | 23.37 | 22.90 | 23.19 | 327,610 | +0.00(+0.00%) |
Jul 25, 2022 | 23.33 | 23.47 | 23.15 | 23.19 | 431,264 | -0.16(-0.67%) |
Jul 22, 2022 | 23.39 | 23.48 | 23.16 | 23.35 | 377,085 | +0.05(+0.21%) |
Jul 21, 2022 | 23.15 | 23.43 | 22.99 | 23.30 | 435,188 | +0.14(+0.59%) |
Jul 20, 2022 | 22.96 | 23.23 | 22.70 | 23.16 | 472,247 | +0.06(+0.25%) |
Jul 19, 2022 | 22.33 | 23.16 | 22.33 | 23.11 | 389,344 | +1.07(+4.85%) |
Jul 18, 2022 | 22.09 | 22.30 | 22.00 | 22.04 | 414,537 | -0.02(-0.09%) |
Jul 15, 2022 | 22.16 | 22.37 | 22.01 | 22.06 | 415,393 | +0.15(+0.66%) |
Jul 14, 2022 | 21.86 | 21.98 | 21.53 | 21.91 | 406,667 | -0.17(-0.75%) |
Jul 13, 2022 | 22.18 | 22.21 | 21.80 | 22.08 | 422,618 | -0.27(-1.22%) |
Jul 12, 2022 | 22.26 | 22.68 | 22.17 | 22.35 | 458,539 | +0.17(+0.79%) |
Jul 11, 2022 | 22.14 | 22.41 | 22.14 | 22.17 | 399,924 | -0.08(-0.35%) |
Jul 08, 2022 | 22.28 | 22.46 | 21.97 | 22.25 | 469,526 | +0.01(+0.04%) |
Jul 07, 2022 | 22.23 | 22.45 | 22.14 | 22.24 | 474,528 | +0.10(+0.44%) |
Jul 06, 2022 | 21.86 | 22.25 | 21.49 | 22.14 | 883,757 | +0.29(+1.33%) |
Jul 05, 2022 | 21.74 | 21.99 | 21.31 | 21.85 | 537,518 | -0.23(-1.06%) |
Jul 01, 2022 | 21.67 | 22.18 | 21.51 | 22.09 | 606,760 | +0.34(+1.56%) |
Jun 30, 2022 | 21.57 | 21.87 | 21.38 | 21.75 | 455,261 | -0.04(-0.18%) |
Jun 29, 2022 | 21.85 | 21.87 | 21.43 | 21.79 | 430,121 | -0.02(-0.09%) |
Jun 28, 2022 | 22.57 | 22.80 | 21.80 | 21.80 | 523,988 | -0.33(-1.49%) |
Jun 27, 2022 | 22.22 | 22.61 | 22.08 | 22.14 | 480,803 | +0.11(+0.48%) |
Jun 24, 2022 | 21.68 | 22.33 | 21.68 | 22.03 | 1,113,320 | +0.54(+2.53%) |
Jun 23, 2022 | 21.40 | 21.77 | 21.19 | 21.48 | 533,524 | +0.20(+0.96%) |
Jun 22, 2022 | 21.17 | 21.30 | 21.02 | 21.28 | 708,121 | -0.04(-0.18%) |
Jun 21, 2022 | 21.25 | 21.50 | 20.75 | 21.32 | 1,153,366 | +0.27(+1.29%) |
Jun 17, 2022 | 21.52 | 21.52 | 20.84 | 21.05 | 1,202,373 | -0.45(-2.08%) |
Jun 16, 2022 | 22.04 | 22.04 | 21.32 | 21.49 | 793,157 | -0.87(-3.91%) |
Jun 15, 2022 | 22.25 | 22.60 | 22.11 | 22.37 | 835,992 | +0.32(+1.45%) |
Jun 14, 2022 | 22.12 | 22.71 | 21.91 | 22.05 | 886,249 | +0.05(+0.22%) |
Jun 13, 2022 | 22.05 | 22.28 | 21.80 | 22.00 | 779,992 | -0.50(-2.20%) |
Jun 10, 2022 | 22.43 | 22.85 | 22.28 | 22.49 | 501,655 | -0.20(-0.90%) |
Jun 09, 2022 | 22.82 | 23.26 | 22.70 | 22.70 | 517,443 | -0.19(-0.85%) |
Jun 08, 2022 | 23.59 | 23.59 | 22.81 | 22.89 | 570,064 | -0.78(-3.31%) |
Jun 07, 2022 | 23.75 | 23.82 | 23.09 | 23.68 | 794,012 | -0.55(-2.28%) |
Jun 06, 2022 | 23.88 | 24.46 | 23.59 | 24.23 | 830,136 | +0.45(+1.87%) |
Jun 03, 2022 | 23.38 | 23.91 | 23.37 | 23.78 | 555,537 | +0.18(+0.78%) |
Jun 02, 2022 | 23.49 | 24.05 | 23.39 | 23.60 | 606,765 | +0.19(+0.83%) |