Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 27.57 | 28.10 | 27.44 | 28.01 | 625,855 | +0.51(+1.86%) |
May 05, 2023 | 27.79 | 28.01 | 27.04 | 27.50 | 726,125 | +0.24(+0.89%) |
May 04, 2023 | 28.63 | 28.63 | 26.79 | 27.26 | 1,784,549 | -2.06(-7.03%) |
May 03, 2023 | 30.04 | 30.27 | 29.20 | 29.32 | 1,051,662 | -0.79(-2.63%) |
May 02, 2023 | 30.22 | 30.31 | 29.63 | 30.11 | 437,638 | -0.09(-0.31%) |
May 01, 2023 | 30.20 | 30.76 | 30.18 | 30.20 | 396,285 | -0.17(-0.55%) |
Apr 28, 2023 | 29.69 | 30.40 | 29.68 | 30.37 | 329,466 | +0.53(+1.78%) |
Apr 27, 2023 | 29.59 | 29.91 | 29.48 | 29.84 | 369,970 | +0.32(+1.07%) |
Apr 26, 2023 | 29.68 | 29.98 | 29.45 | 29.52 | 499,210 | +0.10(+0.35%) |
Apr 25, 2023 | 30.01 | 30.21 | 29.40 | 29.42 | 391,315 | -0.92(-3.04%) |
Apr 24, 2023 | 30.28 | 30.59 | 30.18 | 30.34 | 336,486 | +0.05(+0.15%) |
Apr 21, 2023 | 30.27 | 30.32 | 29.69 | 30.30 | 440,997 | +0.22(+0.74%) |
Apr 20, 2023 | 29.83 | 30.37 | 29.83 | 30.07 | 353,832 | +0.03(+0.09%) |
Apr 19, 2023 | 30.02 | 30.32 | 29.97 | 30.05 | 311,271 | -0.11(-0.37%) |
Apr 18, 2023 | 29.68 | 30.41 | 29.68 | 30.16 | 597,247 | +0.56(+1.89%) |
Apr 17, 2023 | 29.81 | 29.88 | 29.38 | 29.60 | 485,692 | -0.23(-0.78%) |
Apr 14, 2023 | 30.09 | 30.44 | 29.74 | 29.83 | 309,896 | -0.12(-0.40%) |
Apr 13, 2023 | 29.97 | 30.19 | 29.77 | 29.95 | 297,909 | +0.17(+0.56%) |
Apr 12, 2023 | 30.24 | 30.36 | 29.76 | 29.78 | 306,561 | -0.13(-0.44%) |
Apr 11, 2023 | 29.84 | 30.15 | 29.82 | 29.91 | 413,103 | +0.18(+0.60%) |
Apr 10, 2023 | 29.14 | 29.88 | 29.11 | 29.74 | 478,897 | +0.42(+1.43%) |
Apr 06, 2023 | 29.65 | 29.77 | 29.28 | 29.32 | 488,591 | -0.44(-1.47%) |
Apr 05, 2023 | 31.19 | 31.24 | 29.72 | 29.76 | 529,347 | -1.69(-5.37%) |
Apr 04, 2023 | 31.64 | 32.00 | 31.34 | 31.44 | 497,607 | -0.06(-0.18%) |
Apr 03, 2023 | 30.94 | 31.54 | 30.94 | 31.50 | 547,906 | +0.56(+1.81%) |
Mar 31, 2023 | 30.51 | 31.00 | 30.48 | 30.94 | 297,351 | +0.48(+1.56%) |
Mar 30, 2023 | 30.36 | 30.81 | 30.36 | 30.46 | 310,671 | +0.43(+1.43%) |
Mar 29, 2023 | 30.25 | 30.28 | 29.86 | 30.04 | 331,444 | +0.09(+0.31%) |
Mar 28, 2023 | 29.89 | 30.05 | 29.64 | 29.94 | 412,496 | +0.15(+0.50%) |
Mar 27, 2023 | 29.84 | 30.06 | 29.56 | 29.79 | 361,748 | +0.13(+0.44%) |
Mar 24, 2023 | 29.47 | 29.80 | 29.22 | 29.66 | 327,649 | +0.00(+0.00%) |
Mar 23, 2023 | 29.87 | 30.27 | 29.39 | 29.66 | 352,641 | +0.06(+0.19%) |
Mar 22, 2023 | 30.13 | 30.39 | 29.61 | 29.61 | 510,320 | -0.45(-1.49%) |
Mar 21, 2023 | 29.78 | 30.42 | 29.72 | 30.05 | 652,292 | +0.74(+2.51%) |
Mar 20, 2023 | 29.47 | 29.75 | 29.21 | 29.32 | 478,229 | +0.03(+0.10%) |
Mar 17, 2023 | 29.29 | 29.59 | 29.07 | 29.29 | 717,330 | -0.32(-1.07%) |
Mar 16, 2023 | 28.43 | 29.92 | 28.35 | 29.61 | 592,430 | +0.85(+2.95%) |
Mar 15, 2023 | 28.12 | 28.83 | 28.12 | 28.76 | 685,755 | -0.17(-0.58%) |
Mar 14, 2023 | 28.81 | 29.12 | 28.56 | 28.93 | 686,696 | +0.71(+2.51%) |
Mar 13, 2023 | 28.31 | 28.65 | 27.99 | 28.22 | 1,261,339 | -0.37(-1.30%) |
Mar 10, 2023 | 29.04 | 29.11 | 28.35 | 28.59 | 1,041,888 | -0.46(-1.58%) |
Mar 09, 2023 | 29.62 | 29.96 | 29.02 | 29.05 | 684,937 | -0.62(-2.11%) |
Mar 08, 2023 | 29.83 | 30.13 | 29.58 | 29.67 | 534,985 | -0.17(-0.55%) |
Mar 07, 2023 | 30.23 | 30.58 | 29.79 | 29.84 | 1,143,128 | -0.38(-1.25%) |
Mar 06, 2023 | 31.01 | 31.18 | 30.18 | 30.22 | 787,148 | -0.72(-2.32%) |
Mar 03, 2023 | 30.29 | 30.98 | 30.14 | 30.93 | 849,456 | +0.77(+2.56%) |
Mar 02, 2023 | 29.32 | 30.19 | 29.32 | 30.16 | 983,652 | +0.71(+2.40%) |
Mar 01, 2023 | 29.27 | 29.84 | 29.27 | 29.45 | 911,360 | +0.28(+0.94%) |
Feb 28, 2023 | 28.65 | 29.24 | 28.49 | 29.18 | 1,086,705 | +0.40(+1.37%) |
Feb 27, 2023 | 28.87 | 29.16 | 28.46 | 28.78 | 1,090,376 | -0.01(-0.03%) |
Feb 24, 2023 | 29.15 | 29.15 | 28.17 | 28.79 | 1,171,456 | -0.74(-2.52%) |
Feb 23, 2023 | 28.03 | 29.57 | 27.79 | 29.54 | 1,338,964 | +1.77(+6.39%) |
Feb 22, 2023 | 25.73 | 28.82 | 25.73 | 27.76 | 1,141,025 | +1.42(+5.41%) |
Feb 21, 2023 | 27.08 | 27.13 | 26.28 | 26.34 | 1,168,078 | -1.05(-3.83%) |
Feb 17, 2023 | 27.06 | 27.42 | 27.02 | 27.39 | 427,851 | -0.01(-0.03%) |
Feb 16, 2023 | 27.00 | 27.69 | 27.00 | 27.40 | 445,121 | +0.06(+0.24%) |
Feb 15, 2023 | 26.97 | 27.37 | 26.97 | 27.33 | 250,279 | +0.15(+0.54%) |
Feb 14, 2023 | 26.78 | 27.25 | 26.66 | 27.18 | 303,449 | +0.16(+0.58%) |
Feb 13, 2023 | 26.71 | 27.03 | 26.57 | 27.03 | 267,325 | +0.42(+1.59%) |
Feb 10, 2023 | 26.45 | 26.75 | 26.23 | 26.61 | 405,593 | +0.05(+0.17%) |
Feb 09, 2023 | 27.60 | 27.74 | 26.41 | 26.56 | 875,651 | -0.61(-2.23%) |
Feb 08, 2023 | 27.20 | 27.42 | 26.95 | 27.17 | 534,452 | -0.26(-0.94%) |
Feb 07, 2023 | 27.18 | 27.48 | 26.70 | 27.42 | 681,997 | +0.15(+0.54%) |
Feb 06, 2023 | 28.37 | 28.38 | 27.24 | 27.28 | 981,731 | -1.35(-4.72%) |
Feb 03, 2023 | 27.70 | 28.84 | 27.50 | 28.63 | 622,732 | +0.53(+1.90%) |
Feb 02, 2023 | 29.14 | 29.14 | 27.85 | 28.09 | 1,348,059 | -0.96(-3.32%) |
Feb 01, 2023 | 28.76 | 29.09 | 28.39 | 29.06 | 556,531 | +0.27(+0.93%) |
Jan 31, 2023 | 28.29 | 28.83 | 28.29 | 28.79 | 417,530 | +0.60(+2.12%) |
Jan 30, 2023 | 27.66 | 28.28 | 27.66 | 28.20 | 396,981 | +0.30(+1.09%) |
Jan 27, 2023 | 27.80 | 28.05 | 27.69 | 27.89 | 383,079 | -0.11(-0.39%) |
Jan 26, 2023 | 28.24 | 28.47 | 27.75 | 28.00 | 509,254 | +0.05(+0.16%) |
Jan 25, 2023 | 27.71 | 28.02 | 27.47 | 27.96 | 621,341 | -0.01(-0.03%) |
Jan 24, 2023 | 28.00 | 28.21 | 27.52 | 27.97 | 320,110 | -0.02(-0.07%) |
Jan 23, 2023 | 27.83 | 28.03 | 26.76 | 27.98 | 1,037,188 | -0.46(-1.62%) |
Jan 20, 2023 | 28.42 | 28.52 | 28.16 | 28.44 | 246,520 | +0.14(+0.49%) |
Jan 19, 2023 | 28.12 | 28.46 | 27.96 | 28.31 | 363,847 | -0.02(-0.06%) |
Jan 18, 2023 | 28.80 | 28.95 | 28.29 | 28.32 | 278,114 | -0.28(-0.96%) |
Jan 17, 2023 | 28.52 | 28.74 | 28.35 | 28.60 | 229,280 | +0.06(+0.23%) |
Jan 13, 2023 | 28.43 | 28.76 | 28.24 | 28.54 | 318,781 | -0.03(-0.10%) |
Jan 12, 2023 | 28.12 | 28.63 | 27.91 | 28.56 | 611,490 | +0.66(+2.37%) |
Jan 11, 2023 | 26.94 | 27.96 | 26.94 | 27.90 | 712,685 | +1.11(+4.15%) |
Jan 10, 2023 | 26.99 | 27.14 | 26.28 | 26.79 | 543,728 | -0.21(-0.78%) |
Jan 09, 2023 | 26.75 | 27.18 | 26.57 | 27.00 | 647,365 | +0.32(+1.21%) |
Jan 06, 2023 | 26.32 | 26.70 | 26.04 | 26.68 | 572,516 | +0.62(+2.36%) |
Jan 05, 2023 | 25.68 | 26.12 | 25.45 | 26.06 | 332,567 | +0.23(+0.89%) |
Jan 04, 2023 | 25.63 | 25.86 | 25.28 | 25.83 | 638,115 | +0.51(+2.03%) |
Jan 03, 2023 | 25.51 | 25.55 | 25.05 | 25.32 | 442,746 | +0.14(+0.55%) |
Dec 30, 2022 | 24.81 | 25.24 | 24.65 | 25.18 | 765,546 | +0.17(+0.70%) |
Dec 29, 2022 | 24.60 | 25.05 | 24.47 | 25.01 | 523,262 | +0.64(+2.64%) |
Dec 28, 2022 | 24.80 | 24.90 | 24.17 | 24.36 | 452,689 | -0.44(-1.78%) |
Dec 27, 2022 | 24.96 | 24.96 | 24.68 | 24.80 | 319,482 | -0.06(-0.26%) |
Dec 23, 2022 | 24.75 | 24.90 | 24.50 | 24.87 | 445,503 | +0.01(+0.04%) |
Dec 22, 2022 | 24.57 | 24.86 | 24.44 | 24.86 | 570,947 | -0.06(-0.22%) |
Dec 21, 2022 | 24.93 | 25.13 | 24.84 | 24.91 | 597,961 | +0.28(+1.12%) |
Dec 20, 2022 | 24.71 | 25.09 | 24.48 | 24.64 | 1,114,917 | -0.06(-0.22%) |
Dec 19, 2022 | 25.18 | 25.27 | 24.47 | 24.69 | 862,551 | -0.49(-1.93%) |
Dec 16, 2022 | 25.11 | 25.41 | 25.04 | 25.18 | 1,003,215 | -0.18(-0.72%) |
Dec 15, 2022 | 25.55 | 25.86 | 25.17 | 25.36 | 968,490 | -0.63(-2.44%) |
Dec 14, 2022 | 26.34 | 26.47 | 25.82 | 26.00 | 612,416 | -0.25(-0.95%) |
Dec 13, 2022 | 27.04 | 27.21 | 26.04 | 26.25 | 468,053 | -0.07(-0.28%) |
Dec 12, 2022 | 26.62 | 26.62 | 26.16 | 26.32 | 402,267 | -0.25(-0.93%) |
Dec 09, 2022 | 26.29 | 26.74 | 26.19 | 26.57 | 392,858 | -0.04(-0.14%) |
Dec 08, 2022 | 26.59 | 26.76 | 26.38 | 26.61 | 252,843 | +0.08(+0.31%) |
Dec 07, 2022 | 26.19 | 26.56 | 25.93 | 26.52 | 705,074 | +0.21(+0.80%) |
Dec 06, 2022 | 26.77 | 26.95 | 26.16 | 26.31 | 610,291 | -0.39(-1.45%) |
Dec 05, 2022 | 27.06 | 27.13 | 26.52 | 26.70 | 582,155 | -0.44(-1.63%) |
Dec 02, 2022 | 26.61 | 27.29 | 26.45 | 27.14 | 497,443 | +0.13(+0.48%) |
Dec 01, 2022 | 26.72 | 27.25 | 26.50 | 27.01 | 414,566 | +0.46(+1.73%) |
Nov 30, 2022 | 25.96 | 26.57 | 25.61 | 26.55 | 399,715 | +0.74(+2.85%) |
Nov 29, 2022 | 26.06 | 26.18 | 25.70 | 25.82 | 400,312 | -0.27(-1.02%) |
Nov 28, 2022 | 26.61 | 26.76 | 26.08 | 26.08 | 527,312 | -0.67(-2.51%) |
Nov 25, 2022 | 26.61 | 26.84 | 26.40 | 26.75 | 142,878 | +0.24(+0.90%) |
Nov 23, 2022 | 26.19 | 26.62 | 26.14 | 26.51 | 364,124 | +0.12(+0.45%) |
Nov 22, 2022 | 25.90 | 26.41 | 25.71 | 26.39 | 536,178 | +0.82(+3.22%) |
Nov 21, 2022 | 25.76 | 26.06 | 25.34 | 25.57 | 699,101 | -0.42(-1.60%) |
Nov 18, 2022 | 25.70 | 26.01 | 25.14 | 25.99 | 480,528 | +0.75(+2.98%) |
Nov 17, 2022 | 24.95 | 25.32 | 24.74 | 25.24 | 634,148 | -0.18(-0.71%) |
Nov 16, 2022 | 25.79 | 26.05 | 25.32 | 25.42 | 412,223 | -0.63(-2.43%) |
Nov 15, 2022 | 26.38 | 26.69 | 25.76 | 26.05 | 566,624 | +0.12(+0.45%) |
Nov 14, 2022 | 26.05 | 26.31 | 25.78 | 25.93 | 494,243 | -0.39(-1.48%) |
Nov 11, 2022 | 25.42 | 26.62 | 25.42 | 26.32 | 613,737 | +0.96(+3.79%) |
Nov 10, 2022 | 25.34 | 26.06 | 25.26 | 25.36 | 888,888 | +1.07(+4.40%) |
Nov 09, 2022 | 25.10 | 25.10 | 24.28 | 24.29 | 514,685 | -0.94(-3.73%) |
Nov 08, 2022 | 25.93 | 26.07 | 25.11 | 25.24 | 523,466 | -0.53(-2.04%) |
Nov 07, 2022 | 26.48 | 26.54 | 25.39 | 25.76 | 458,509 | -0.55(-2.10%) |
Nov 04, 2022 | 26.29 | 26.68 | 25.73 | 26.31 | 664,110 | +0.52(+2.00%) |
Nov 03, 2022 | 26.40 | 26.55 | 25.25 | 25.80 | 1,289,006 | -0.76(-2.87%) |
Nov 02, 2022 | 28.26 | 26.51 | 26.56 | 1,439,860 | -2.05(-7.16%) | |
Nov 01, 2022 | 29.05 | 29.24 | 28.55 | 28.61 | 958,466 | +0.02(+0.06%) |
Oct 31, 2022 | 28.91 | 29.07 | 28.51 | 28.59 | 456,931 | -0.63(-2.17%) |
Oct 28, 2022 | 28.64 | 29.24 | 28.64 | 29.22 | 517,812 | +0.54(+1.90%) |
Oct 27, 2022 | 29.02 | 29.22 | 28.62 | 28.68 | 616,052 | -0.14(-0.50%) |
Oct 26, 2022 | 28.77 | 29.11 | 28.69 | 28.82 | 573,939 | +0.00(+0.00%) |
Oct 25, 2022 | 28.25 | 29.02 | 28.25 | 28.82 | 653,097 | +0.70(+2.48%) |
Oct 24, 2022 | 28.00 | 28.20 | 27.80 | 28.13 | 664,007 | -0.06(-0.23%) |
Oct 21, 2022 | 27.21 | 28.29 | 27.21 | 28.19 | 539,731 | +0.88(+3.22%) |
Oct 20, 2022 | 28.36 | 28.45 | 27.21 | 27.31 | 717,240 | -0.84(-2.99%) |
Oct 19, 2022 | 28.25 | 28.43 | 27.95 | 28.15 | 646,500 | -0.30(-1.05%) |
Oct 18, 2022 | 28.80 | 28.96 | 28.16 | 28.45 | 585,020 | +0.21(+0.74%) |
Oct 17, 2022 | 27.69 | 28.35 | 27.69 | 28.24 | 612,219 | +1.14(+4.21%) |
Oct 14, 2022 | 27.58 | 27.70 | 26.92 | 27.10 | 540,411 | -0.25(-0.93%) |
Oct 13, 2022 | 26.01 | 27.49 | 25.68 | 27.36 | 461,833 | +0.72(+2.69%) |
Oct 12, 2022 | 26.05 | 26.68 | 25.82 | 26.64 | 550,388 | +0.56(+2.15%) |
Oct 11, 2022 | 26.40 | 26.75 | 25.93 | 26.08 | 650,367 | -0.33(-1.24%) |
Oct 10, 2022 | 26.69 | 26.69 | 26.15 | 26.40 | 549,664 | -0.07(-0.27%) |
Oct 07, 2022 | 26.80 | 27.03 | 26.21 | 26.48 | 495,542 | -0.86(-3.15%) |
Oct 06, 2022 | 27.26 | 27.60 | 27.16 | 27.34 | 522,584 | -0.20(-0.72%) |
Oct 05, 2022 | 27.21 | 27.69 | 27.08 | 27.54 | 505,435 | -0.14(-0.49%) |
Oct 04, 2022 | 26.82 | 27.71 | 26.79 | 27.67 | 614,461 | +1.45(+5.53%) |
Oct 03, 2022 | 25.97 | 26.48 | 25.66 | 26.22 | 620,196 | +0.61(+2.37%) |
Sep 30, 2022 | 25.40 | 26.21 | 25.10 | 25.62 | 815,853 | -0.44(-1.70%) |
Sep 29, 2022 | 26.33 | 26.53 | 25.84 | 26.06 | 649,981 | -0.64(-2.41%) |
Sep 28, 2022 | 25.79 | 26.85 | 25.62 | 26.70 | 672,938 | +1.01(+3.95%) |
Sep 27, 2022 | 25.75 | 25.82 | 25.25 | 25.69 | 842,357 | +0.22(+0.85%) |
Sep 26, 2022 | 25.73 | 26.31 | 25.32 | 25.47 | 741,235 | -0.45(-1.75%) |
Sep 23, 2022 | 26.19 | 26.19 | 25.52 | 25.92 | 773,928 | -0.67(-2.52%) |
Sep 22, 2022 | 27.43 | 27.43 | 26.48 | 26.60 | 651,120 | -0.79(-2.88%) |
Sep 21, 2022 | 28.33 | 28.42 | 27.37 | 27.38 | 805,566 | -0.79(-2.80%) |
Sep 20, 2022 | 28.50 | 28.59 | 27.99 | 28.17 | 390,829 | -0.65(-2.26%) |
Sep 19, 2022 | 28.03 | 28.93 | 28.03 | 28.82 | 476,521 | +0.56(+1.99%) |
Sep 16, 2022 | 28.49 | 28.54 | 28.04 | 28.26 | 556,489 | -0.65(-2.26%) |
Sep 15, 2022 | 29.47 | 29.83 | 28.88 | 28.91 | 497,884 | -0.55(-1.88%) |
Sep 14, 2022 | 29.50 | 29.71 | 29.10 | 29.47 | 587,764 | +0.05(+0.18%) |
Sep 13, 2022 | 29.37 | 29.91 | 29.20 | 29.41 | 942,298 | -0.85(-2.81%) |
Sep 12, 2022 | 28.95 | 30.36 | 28.95 | 30.27 | 783,690 | +1.39(+4.80%) |
Sep 09, 2022 | 28.37 | 28.93 | 28.37 | 28.88 | 452,109 | +0.81(+2.87%) |
Sep 08, 2022 | 27.37 | 28.10 | 27.15 | 28.07 | 376,735 | +0.39(+1.41%) |
Sep 07, 2022 | 26.98 | 27.76 | 26.91 | 27.68 | 532,074 | +0.65(+2.41%) |
Sep 06, 2022 | 27.21 | 27.42 | 26.89 | 27.03 | 440,748 | -0.12(-0.43%) |
Sep 02, 2022 | 27.38 | 27.66 | 26.99 | 27.15 | 487,079 | +0.09(+0.33%) |
Sep 01, 2022 | 26.53 | 27.18 | 26.45 | 27.06 | 581,631 | +0.25(+0.95%) |
Aug 31, 2022 | 27.17 | 27.39 | 26.60 | 26.80 | 602,145 | -0.33(-1.20%) |
Aug 30, 2022 | 27.56 | 27.58 | 26.95 | 27.13 | 511,645 | -0.19(-0.70%) |
Aug 29, 2022 | 27.12 | 27.58 | 26.99 | 27.32 | 521,182 | -0.10(-0.36%) |
Aug 26, 2022 | 28.56 | 28.76 | 27.37 | 27.42 | 491,616 | -1.14(-4.00%) |
Aug 25, 2022 | 28.13 | 28.77 | 28.13 | 28.56 | 526,948 | +0.47(+1.68%) |
Aug 24, 2022 | 27.75 | 28.22 | 27.59 | 28.09 | 466,893 | +0.47(+1.70%) |
Aug 23, 2022 | 27.93 | 28.08 | 27.51 | 27.62 | 888,937 | -0.27(-0.96%) |
Aug 22, 2022 | 28.30 | 28.42 | 27.80 | 27.89 | 629,032 | -0.97(-3.35%) |
Aug 19, 2022 | 29.38 | 29.38 | 28.84 | 28.86 | 541,827 | -0.69(-2.33%) |
Aug 18, 2022 | 29.23 | 29.76 | 29.04 | 29.55 | 631,490 | +0.23(+0.79%) |
Aug 17, 2022 | 29.27 | 29.49 | 29.09 | 29.31 | 531,536 | -0.47(-1.56%) |
Aug 16, 2022 | 28.61 | 29.82 | 28.56 | 29.78 | 727,939 | +1.06(+3.68%) |
Aug 15, 2022 | 28.38 | 28.86 | 28.21 | 28.72 | 496,255 | +0.02(+0.06%) |
Aug 12, 2022 | 28.36 | 28.72 | 28.24 | 28.70 | 290,792 | +0.48(+1.71%) |
Aug 11, 2022 | 28.49 | 28.88 | 28.15 | 28.22 | 544,797 | +0.00(+0.00%) |
Aug 10, 2022 | 27.94 | 28.39 | 27.86 | 28.22 | 422,882 | +0.86(+3.14%) |
Aug 09, 2022 | 28.06 | 28.06 | 27.28 | 27.36 | 509,911 | -0.76(-2.70%) |
Aug 08, 2022 | 27.98 | 28.36 | 27.90 | 28.12 | 694,671 | +0.32(+1.16%) |
Aug 05, 2022 | 27.60 | 28.01 | 27.49 | 27.80 | 1,234,676 | +0.09(+0.32%) |
Aug 04, 2022 | 27.27 | 28.65 | 27.09 | 27.71 | 1,430,906 | +1.32(+5.02%) |
Aug 03, 2022 | 26.23 | 26.49 | 25.88 | 26.39 | 976,575 | +0.55(+2.11%) |
Aug 02, 2022 | 26.04 | 26.15 | 25.75 | 25.84 | 779,640 | -0.45(-1.70%) |
Aug 01, 2022 | 26.19 | 26.83 | 26.10 | 26.29 | 784,523 | +0.05(+0.20%) |
Jul 29, 2022 | 25.71 | 26.30 | 25.62 | 26.23 | 605,361 | +0.58(+2.27%) |
Jul 28, 2022 | 25.01 | 25.72 | 24.92 | 25.65 | 507,439 | +0.70(+2.80%) |
Jul 27, 2022 | 24.36 | 25.00 | 24.28 | 24.95 | 615,684 | +0.81(+3.37%) |
Jul 26, 2022 | 25.12 | 25.13 | 24.13 | 24.14 | 790,191 | -1.42(-5.57%) |
Jul 25, 2022 | 25.82 | 25.97 | 25.41 | 25.56 | 340,299 | -0.17(-0.66%) |
Jul 22, 2022 | 25.97 | 26.09 | 25.49 | 25.73 | 519,941 | -0.24(-0.93%) |
Jul 21, 2022 | 26.02 | 26.02 | 25.60 | 25.97 | 404,705 | -0.09(-0.34%) |
Jul 20, 2022 | 25.53 | 26.15 | 25.35 | 26.06 | 724,147 | +0.59(+2.32%) |
Jul 19, 2022 | 24.54 | 25.56 | 24.54 | 25.47 | 607,932 | +1.21(+4.98%) |
Jul 18, 2022 | 24.44 | 24.68 | 24.13 | 24.27 | 645,158 | +0.19(+0.78%) |
Jul 15, 2022 | 23.68 | 24.12 | 23.51 | 24.08 | 899,567 | +0.49(+2.09%) |
Jul 14, 2022 | 23.36 | 23.62 | 22.97 | 23.59 | 1,350,193 | -0.21(-0.87%) |
Jul 13, 2022 | 23.68 | 23.88 | 23.42 | 23.79 | 1,699,080 | -0.15(-0.64%) |
Jul 12, 2022 | 24.16 | 24.21 | 23.52 | 23.94 | 2,678,755 | -0.37(-1.51%) |
Jul 11, 2022 | 24.87 | 24.92 | 24.21 | 24.31 | 1,055,312 | -0.82(-3.28%) |
Jul 08, 2022 | 25.11 | 25.29 | 24.72 | 25.13 | 679,864 | +0.03(+0.11%) |
Jul 07, 2022 | 24.62 | 25.11 | 24.62 | 25.11 | 1,795,116 | +0.66(+2.71%) |
Jul 06, 2022 | 24.58 | 24.73 | 24.07 | 24.44 | 1,321,740 | -0.25(-1.01%) |
Jul 05, 2022 | 25.04 | 25.11 | 24.42 | 24.70 | 1,258,083 | -1.15(-4.47%) |
Jul 01, 2022 | 25.55 | 25.91 | 25.23 | 25.85 | 381,789 | +0.10(+0.38%) |
Jun 30, 2022 | 25.30 | 25.89 | 24.77 | 25.75 | 1,263,737 | +0.10(+0.38%) |
Jun 29, 2022 | 25.92 | 25.92 | 25.29 | 25.65 | 942,847 | -0.21(-0.83%) |
Jun 28, 2022 | 25.91 | 26.32 | 25.79 | 25.87 | 1,330,847 | +0.00(+0.00%) |
Jun 27, 2022 | 25.80 | 26.19 | 25.62 | 25.87 | 497,111 | +0.23(+0.91%) |
Jun 24, 2022 | 24.97 | 25.84 | 24.97 | 25.63 | 618,658 | +0.72(+2.87%) |
Jun 23, 2022 | 24.59 | 24.93 | 24.34 | 24.92 | 787,522 | +0.48(+1.98%) |
Jun 22, 2022 | 24.72 | 24.90 | 24.39 | 24.44 | 728,340 | -0.68(-2.71%) |
Jun 21, 2022 | 25.26 | 25.46 | 24.95 | 25.12 | 448,727 | +0.48(+1.96%) |
Jun 17, 2022 | 24.53 | 24.70 | 24.10 | 24.63 | 782,181 | +0.22(+0.92%) |
Jun 16, 2022 | 24.97 | 25.15 | 24.03 | 24.41 | 982,500 | -1.20(-4.68%) |
Jun 15, 2022 | 25.44 | 25.88 | 25.36 | 25.61 | 813,477 | +0.39(+1.56%) |
Jun 14, 2022 | 25.13 | 25.39 | 25.00 | 25.21 | 506,299 | +0.15(+0.61%) |
Jun 13, 2022 | 25.43 | 25.76 | 24.76 | 25.06 | 874,185 | -1.10(-4.21%) |
Jun 10, 2022 | 26.95 | 27.20 | 26.11 | 26.16 | 1,174,466 | -1.32(-4.82%) |
Jun 09, 2022 | 27.96 | 28.18 | 27.47 | 27.49 | 439,228 | -0.79(-2.78%) |
Jun 08, 2022 | 28.26 | 28.79 | 28.17 | 28.27 | 541,925 | -0.23(-0.82%) |
Jun 07, 2022 | 27.90 | 28.51 | 27.73 | 28.51 | 431,130 | +0.38(+1.37%) |
Jun 06, 2022 | 28.23 | 28.53 | 27.89 | 28.12 | 546,430 | +0.05(+0.19%) |
Jun 03, 2022 | 28.44 | 28.56 | 27.95 | 28.07 | 714,286 | -0.66(-2.30%) |
Jun 02, 2022 | 27.93 | 28.73 | 27.93 | 28.73 | 546,304 | +0.75(+2.69%) |