Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 27.38 | 27.41 | 27.38 | 27.41 | 851 | +0.23(+0.85%) |
Jun 29, 2023 | 27.19 | 27.27 | 27.17 | 27.18 | 5,399 | +0.02(+0.06%) |
Jun 28, 2023 | 27.14 | 27.21 | 27.14 | 27.17 | 1,074 | +0.07(+0.25%) |
Jun 27, 2023 | 27.11 | 27.11 | 27.10 | 27.10 | 1,420 | +0.27(+1.00%) |
Jun 26, 2023 | 26.86 | 26.86 | 26.83 | 26.83 | 3,280 | -0.04(-0.16%) |
Jun 23, 2023 | 26.94 | 26.95 | 26.87 | 26.87 | 3,916 | -0.18(-0.65%) |
Jun 22, 2023 | 26.88 | 27.06 | 26.87 | 27.05 | 2,579 | -0.02(-0.09%) |
Jun 21, 2023 | 27.08 | 27.16 | 27.07 | 27.07 | 1,886 | -0.18(-0.67%) |
Jun 20, 2023 | 27.29 | 27.29 | 27.15 | 27.25 | 3,714 | +0.00(+0.01%) |
Jun 16, 2023 | 27.34 | 27.35 | 27.25 | 27.25 | 23,340 | -0.12(-0.44%) |
Jun 15, 2023 | 27.32 | 27.44 | 27.32 | 27.37 | 2,016 | +0.26(+0.96%) |
Jun 14, 2023 | 27.18 | 27.18 | 27.08 | 27.11 | 3,105 | +0.04(+0.15%) |
Jun 13, 2023 | 27.06 | 27.10 | 27.06 | 27.07 | 2,109 | +0.11(+0.40%) |
Jun 12, 2023 | 26.85 | 26.96 | 26.85 | 26.96 | 940 | +0.23(+0.87%) |
Jun 09, 2023 | 26.68 | 26.86 | 26.68 | 26.73 | 2,722 | +0.03(+0.11%) |
Jun 08, 2023 | 26.48 | 26.70 | 26.48 | 26.70 | 3,948 | +0.10(+0.38%) |
Jun 07, 2023 | 26.71 | 26.71 | 26.60 | 26.60 | 184,696 | -0.15(-0.56%) |
Jun 06, 2023 | 26.70 | 26.80 | 26.70 | 26.75 | 789 | +0.06(+0.22%) |
Jun 05, 2023 | 26.66 | 26.76 | 26.59 | 26.69 | 5,859 | -0.05(-0.19%) |
Jun 02, 2023 | 26.73 | 26.80 | 26.73 | 26.74 | 1,156 | +0.24(+0.91%) |
Jun 01, 2023 | 26.64 | 26.64 | 26.48 | 26.50 | 272 | +0.22(+0.83%) |
May 31, 2023 | 26.09 | 26.32 | 26.09 | 26.28 | 4,154 | +0.24(+0.92%) |
May 30, 2023 | 26.10 | 26.11 | 25.93 | 26.04 | 8,253 | +0.19(+0.74%) |
May 26, 2023 | 25.56 | 25.85 | 25.56 | 25.85 | 3,832 | +0.16(+0.64%) |
May 25, 2023 | 25.71 | 25.71 | 25.62 | 25.69 | 798 | -0.02(-0.10%) |
May 24, 2023 | 25.77 | 25.87 | 25.66 | 25.71 | 17,114 | -0.11(-0.43%) |
May 23, 2023 | 25.72 | 25.85 | 25.72 | 25.82 | 2,909 | +0.08(+0.30%) |
May 22, 2023 | 25.86 | 25.86 | 25.75 | 25.75 | 1,547 | -0.10(-0.40%) |
May 19, 2023 | 25.91 | 25.91 | 25.83 | 25.85 | 3,950 | -0.18(-0.69%) |
May 18, 2023 | 26.11 | 26.12 | 26.03 | 26.03 | 5,765 | -0.20(-0.75%) |
May 17, 2023 | 26.28 | 26.33 | 26.15 | 26.23 | 1,471 | -0.05(-0.20%) |
May 16, 2023 | 26.22 | 26.28 | 26.20 | 26.28 | 2,138 | -0.09(-0.34%) |
May 15, 2023 | 26.44 | 26.44 | 26.27 | 26.37 | 2,137 | -0.27(-1.01%) |
May 12, 2023 | 26.79 | 26.81 | 26.63 | 26.64 | 2,288 | -0.21(-0.78%) |
May 11, 2023 | 26.81 | 26.85 | 26.81 | 26.85 | 443 | +0.26(+0.98%) |
May 10, 2023 | 26.56 | 26.61 | 26.52 | 26.59 | 10,072 | +0.24(+0.91%) |
May 09, 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 263 | -0.12(-0.45%) |
May 08, 2023 | 26.61 | 26.61 | 26.47 | 26.47 | 973 | -0.34(-1.27%) |
May 05, 2023 | 26.85 | 26.85 | 26.66 | 26.81 | 5,892 | -0.15(-0.55%) |
May 04, 2023 | 26.98 | 27.18 | 26.96 | 26.96 | 25,448 | -0.23(-0.86%) |
May 03, 2023 | 27.18 | 27.42 | 27.05 | 27.19 | 4,009 | +0.18(+0.67%) |
May 02, 2023 | 26.66 | 27.01 | 26.66 | 27.01 | 2,569 | +0.69(+2.64%) |
May 01, 2023 | 26.64 | 26.64 | 26.32 | 26.32 | 4,616 | -0.82(-3.02%) |
Apr 28, 2023 | 27.12 | 27.14 | 27.12 | 27.14 | 1,080 | -0.01(-0.06%) |
Apr 27, 2023 | 27.14 | 27.15 | 27.14 | 27.15 | 445 | +0.00(+0.00%) |
Apr 26, 2023 | 27.15 | 27.15 | 27.15 | 27.15 | 2,398 | +0.00(+0.00%) |
Apr 25, 2023 | 27.14 | 27.15 | 27.14 | 27.15 | 1,492 | +0.00(+0.00%) |
Apr 24, 2023 | 27.15 | 27.16 | 27.14 | 27.15 | 5,801 | +0.01(+0.04%) |
Apr 21, 2023 | 27.06 | 27.14 | 27.06 | 27.14 | 1,440 | +0.00(+0.02%) |
Apr 20, 2023 | 27.13 | 27.14 | 27.13 | 27.14 | 1,056 | +0.01(+0.04%) |
Apr 19, 2023 | 27.14 | 27.14 | 27.12 | 27.12 | 263 | +0.00(+0.00%) |
Apr 18, 2023 | 27.12 | 27.12 | 27.12 | 27.12 | 459 | +0.00(+0.00%) |
Apr 17, 2023 | 27.13 | 27.13 | 27.12 | 27.12 | 769 | +0.01(+0.04%) |
Apr 14, 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 268 | +0.01(+0.05%) |
Apr 13, 2023 | 27.12 | 27.12 | 27.10 | 27.10 | 4,950 | -0.00(-0.02%) |
Apr 12, 2023 | 27.10 | 27.11 | 27.10 | 27.11 | 7,554 | -0.01(-0.02%) |
Apr 11, 2023 | 27.03 | 27.11 | 27.03 | 27.11 | 4,220 | +0.01(+0.04%) |
Apr 10, 2023 | 27.02 | 27.11 | 27.02 | 27.10 | 945 | -0.00(-0.00%) |
Apr 06, 2023 | 27.10 | 27.11 | 27.10 | 27.10 | 791 | +0.00(+0.00%) |
Apr 05, 2023 | 27.09 | 27.11 | 27.09 | 27.10 | 12,860 | +0.02(+0.06%) |
Apr 04, 2023 | 27.08 | 27.09 | 27.07 | 27.09 | 8,523 | -0.01(-0.02%) |
Apr 03, 2023 | 27.08 | 27.10 | 27.08 | 27.09 | 6,764 | +0.01(+0.02%) |
Mar 31, 2023 | 27.00 | 27.08 | 27.00 | 27.08 | 6,409 | +0.13(+0.50%) |
Mar 30, 2023 | 26.92 | 26.95 | 26.91 | 26.95 | 1,516 | +0.00(+0.00%) |
Mar 29, 2023 | 26.89 | 26.95 | 26.88 | 26.95 | 3,658 | +0.18(+0.68%) |
Mar 28, 2023 | 26.82 | 26.82 | 26.72 | 26.77 | 16,665 | -0.00(-0.01%) |
Mar 27, 2023 | 26.68 | 26.79 | 26.68 | 26.77 | 2,770 | +0.14(+0.53%) |
Mar 24, 2023 | 26.50 | 26.63 | 26.50 | 26.63 | 3,165 | +0.00(+0.00%) |
Mar 23, 2023 | 26.72 | 26.78 | 26.59 | 26.63 | 11,297 | -0.20(-0.76%) |
Mar 22, 2023 | 27.03 | 27.03 | 26.83 | 26.83 | 2,022 | -0.21(-0.77%) |
Mar 21, 2023 | 27.02 | 27.05 | 27.01 | 27.04 | 2,138 | +0.19(+0.72%) |
Mar 20, 2023 | 26.71 | 26.86 | 26.71 | 26.85 | 19,411 | +0.14(+0.52%) |
Mar 17, 2023 | 26.67 | 26.72 | 26.67 | 26.71 | 1,996 | -0.24(-0.90%) |
Mar 16, 2023 | 26.64 | 26.97 | 26.64 | 26.95 | 4,823 | +0.20(+0.74%) |
Mar 15, 2023 | 26.76 | 26.77 | 26.65 | 26.75 | 5,117 | -0.32(-1.17%) |
Mar 14, 2023 | 27.01 | 27.15 | 27.00 | 27.07 | 5,557 | +0.16(+0.58%) |
Mar 13, 2023 | 26.80 | 27.00 | 26.80 | 26.91 | 3,226 | -0.21(-0.76%) |
Mar 10, 2023 | 27.20 | 27.36 | 27.11 | 27.12 | 4,731 | -0.22(-0.80%) |
Mar 09, 2023 | 27.43 | 27.43 | 27.33 | 27.33 | 250 | -0.30(-1.08%) |
Mar 08, 2023 | 27.68 | 27.68 | 27.58 | 27.63 | 3,940 | -0.02(-0.06%) |
Mar 07, 2023 | 27.75 | 27.75 | 27.64 | 27.65 | 3,217 | -0.21(-0.74%) |
Mar 06, 2023 | 27.80 | 27.92 | 27.80 | 27.86 | 6,526 | -0.00(-0.01%) |
Mar 03, 2023 | 27.77 | 27.87 | 27.77 | 27.86 | 1,791 | +0.16(+0.59%) |
Mar 02, 2023 | 27.53 | 27.70 | 27.53 | 27.70 | 8,704 | +0.01(+0.03%) |
Mar 01, 2023 | 27.66 | 27.72 | 27.63 | 27.69 | 19,513 | -0.02(-0.08%) |
Feb 28, 2023 | 27.79 | 27.81 | 27.71 | 27.71 | 1,771 | -0.03(-0.11%) |
Feb 27, 2023 | 27.80 | 27.82 | 27.74 | 27.74 | 2,826 | +0.08(+0.29%) |
Feb 24, 2023 | 27.49 | 27.68 | 27.49 | 27.66 | 2,926 | -0.21(-0.77%) |
Feb 23, 2023 | 27.73 | 27.94 | 27.70 | 27.87 | 7,326 | +0.11(+0.38%) |
Feb 22, 2023 | 27.79 | 27.92 | 27.72 | 27.77 | 7,066 | -0.06(-0.21%) |
Feb 21, 2023 | 28.02 | 28.02 | 27.83 | 27.83 | 5,779 | -0.60(-2.13%) |
Feb 17, 2023 | 28.26 | 28.43 | 28.25 | 28.43 | 6,397 | +0.02(+0.05%) |
Feb 16, 2023 | 28.59 | 28.59 | 28.42 | 28.42 | 1,597 | -0.30(-1.03%) |
Feb 15, 2023 | 28.70 | 28.71 | 28.56 | 28.71 | 570 | -0.11(-0.37%) |
Feb 14, 2023 | 28.81 | 28.88 | 28.76 | 28.82 | 1,447 | -0.05(-0.17%) |
Feb 13, 2023 | 28.78 | 28.87 | 28.78 | 28.87 | 6,771 | +0.15(+0.53%) |
Feb 10, 2023 | 28.51 | 28.73 | 28.51 | 28.72 | 2,800 | +0.29(+1.01%) |
Feb 09, 2023 | 28.81 | 28.81 | 28.43 | 28.43 | 3,471 | -0.26(-0.90%) |
Feb 08, 2023 | 28.98 | 28.98 | 28.69 | 28.69 | 5,455 | -0.35(-1.20%) |
Feb 07, 2023 | 28.63 | 29.04 | 28.60 | 29.04 | 2,755 | +0.36(+1.24%) |
Feb 06, 2023 | 28.71 | 28.79 | 28.65 | 28.68 | 4,957 | -0.11(-0.38%) |
Feb 03, 2023 | 28.97 | 28.97 | 28.78 | 28.79 | 3,039 | -0.17(-0.58%) |
Feb 02, 2023 | 28.88 | 29.00 | 28.84 | 28.96 | 13,538 | +0.03(+0.11%) |
Feb 01, 2023 | 28.76 | 29.09 | 28.61 | 28.92 | 12,467 | -0.02(-0.09%) |
Jan 31, 2023 | 28.80 | 28.95 | 28.80 | 28.95 | 3,431 | +0.22(+0.78%) |
Jan 30, 2023 | 28.99 | 28.99 | 28.71 | 28.73 | 5,509 | -0.25(-0.87%) |
Jan 27, 2023 | 29.14 | 29.14 | 28.97 | 28.98 | 3,081 | -0.12(-0.42%) |
Jan 26, 2023 | 28.91 | 29.10 | 28.91 | 29.10 | 5,225 | +0.23(+0.80%) |
Jan 25, 2023 | 28.84 | 28.87 | 28.71 | 28.87 | 2,579 | -0.04(-0.14%) |
Jan 24, 2023 | 28.77 | 28.93 | 28.77 | 28.91 | 2,607 | -0.01(-0.03%) |
Jan 23, 2023 | 28.84 | 29.01 | 28.84 | 28.92 | 1,456 | +0.08(+0.27%) |
Jan 20, 2023 | 28.72 | 28.84 | 28.72 | 28.84 | 2,310 | +0.17(+0.61%) |
Jan 19, 2023 | 28.56 | 28.72 | 28.56 | 28.67 | 6,863 | -0.03(-0.11%) |
Jan 18, 2023 | 28.83 | 28.83 | 28.70 | 28.70 | 5,273 | -0.33(-1.15%) |
Jan 17, 2023 | 29.07 | 29.07 | 29.01 | 29.03 | 3,713 | -0.07(-0.24%) |
Jan 13, 2023 | 29.04 | 29.17 | 28.99 | 29.10 | 18,357 | +0.08(+0.28%) |
Jan 12, 2023 | 28.85 | 29.04 | 28.85 | 29.02 | 3,808 | +0.13(+0.44%) |
Jan 11, 2023 | 28.82 | 28.89 | 28.82 | 28.89 | 606 | +0.10(+0.36%) |
Jan 10, 2023 | 28.62 | 28.79 | 28.62 | 28.79 | 30,078 | +0.12(+0.42%) |
Jan 09, 2023 | 28.92 | 28.92 | 28.67 | 28.67 | 3,212 | -0.13(-0.45%) |
Jan 06, 2023 | 28.66 | 28.84 | 28.66 | 28.80 | 841 | +0.30(+1.06%) |
Jan 05, 2023 | 28.51 | 28.57 | 28.41 | 28.50 | 36,473 | -0.03(-0.12%) |
Jan 04, 2023 | 28.39 | 28.56 | 28.39 | 28.53 | 14,293 | +0.08(+0.27%) |
Jan 03, 2023 | 28.58 | 28.59 | 28.41 | 28.45 | 8,956 | -0.19(-0.68%) |
Dec 30, 2022 | 28.54 | 28.68 | 28.54 | 28.65 | 756 | -0.07(-0.24%) |
Dec 29, 2022 | 28.71 | 28.80 | 28.71 | 28.72 | 7,124 | +0.20(+0.69%) |
Dec 28, 2022 | 28.89 | 28.89 | 28.52 | 28.52 | 6,914 | -0.31(-1.08%) |
Dec 27, 2022 | 28.66 | 28.83 | 28.66 | 28.83 | 45,073 | +0.12(+0.43%) |
Dec 23, 2022 | 28.47 | 28.71 | 28.47 | 28.71 | 1,852 | +0.27(+0.97%) |
Dec 22, 2022 | 28.63 | 28.63 | 28.15 | 28.43 | 2,345 | -0.44(-1.51%) |
Dec 21, 2022 | 28.69 | 28.89 | 28.69 | 28.87 | 11,341 | +0.29(+1.02%) |
Dec 20, 2022 | 28.56 | 28.64 | 28.50 | 28.58 | 4,784 | +0.10(+0.34%) |
Dec 19, 2022 | 28.57 | 28.57 | 28.48 | 28.48 | 1,012 | -0.06(-0.21%) |
Dec 16, 2022 | 28.62 | 28.62 | 28.25 | 28.54 | 17,194 | -0.27(-0.94%) |
Dec 15, 2022 | 28.95 | 28.95 | 28.74 | 28.81 | 16,300 | -0.31(-1.06%) |
Dec 14, 2022 | 29.12 | 29.36 | 29.08 | 29.12 | 88,310 | -0.02(-0.07%) |
Dec 13, 2022 | 29.44 | 29.44 | 29.03 | 29.14 | 37,954 | +0.11(+0.39%) |
Dec 12, 2022 | 28.77 | 29.03 | 28.77 | 29.03 | 2,460 | +0.43(+1.49%) |
Dec 09, 2022 | 28.92 | 28.92 | 28.59 | 28.60 | 47,442 | -0.30(-1.04%) |
Dec 08, 2022 | 28.91 | 28.97 | 28.82 | 28.90 | 40,991 | +0.07(+0.24%) |
Dec 07, 2022 | 28.71 | 28.96 | 28.71 | 28.83 | 22,726 | +0.03(+0.11%) |
Dec 06, 2022 | 28.91 | 28.91 | 28.80 | 28.80 | 1,318 | -0.23(-0.80%) |
Dec 05, 2022 | 29.19 | 29.19 | 28.95 | 29.03 | 1,960 | -0.33(-1.12%) |
Dec 02, 2022 | 29.29 | 29.36 | 29.28 | 29.36 | 2,944 | -0.02(-0.07%) |
Dec 01, 2022 | 29.38 | 29.41 | 29.34 | 29.38 | 4,051 | -0.00(-0.01%) |
Nov 30, 2022 | 29.36 | 29.38 | 29.16 | 29.38 | 2,602 | +0.15(+0.52%) |
Nov 29, 2022 | 29.20 | 29.23 | 29.17 | 29.23 | 935 | +0.07(+0.23%) |
Nov 28, 2022 | 29.25 | 29.28 | 29.16 | 29.16 | 1,368 | -0.20(-0.68%) |
Nov 25, 2022 | 29.36 | 29.36 | 29.36 | 29.36 | 241 | +0.02(+0.08%) |
Nov 23, 2022 | 29.35 | 29.35 | 29.29 | 29.34 | 5,497 | -0.06(-0.20%) |
Nov 22, 2022 | 29.24 | 29.40 | 29.24 | 29.40 | 191 | +0.23(+0.79%) |
Nov 21, 2022 | 29.19 | 29.19 | 29.00 | 29.17 | 3,068 | -0.05(-0.15%) |
Nov 18, 2022 | 29.20 | 29.22 | 29.15 | 29.22 | 1,962 | +0.03(+0.11%) |
Nov 17, 2022 | 29.07 | 29.21 | 29.07 | 29.18 | 1,626 | -0.02(-0.05%) |
Nov 16, 2022 | 29.31 | 29.31 | 29.20 | 29.20 | 792 | -0.12(-0.41%) |
Nov 15, 2022 | 29.41 | 29.41 | 29.25 | 29.32 | 4,179 | +0.05(+0.17%) |
Nov 14, 2022 | 29.37 | 29.40 | 29.27 | 29.27 | 5,534 | -0.02(-0.06%) |
Nov 11, 2022 | 29.23 | 29.29 | 29.15 | 29.29 | 4,059 | +0.12(+0.41%) |
Nov 10, 2022 | 29.03 | 29.17 | 29.02 | 29.17 | 1,261 | +0.29(+1.02%) |
Nov 09, 2022 | 29.22 | 29.22 | 28.88 | 28.88 | 1,729 | -0.37(-1.26%) |
Nov 08, 2022 | 29.21 | 29.27 | 29.18 | 29.25 | 2,114 | +0.07(+0.22%) |
Nov 07, 2022 | 29.13 | 29.20 | 29.13 | 29.18 | 5,554 | +0.15(+0.53%) |
Nov 04, 2022 | 29.15 | 29.15 | 28.90 | 29.03 | 12,132 | +0.08(+0.28%) |
Nov 03, 2022 | 28.67 | 28.99 | 28.67 | 28.95 | 7,345 | +0.10(+0.35%) |
Nov 02, 2022 | 29.12 | 29.12 | 28.85 | 28.85 | 10,114 | -0.23(-0.80%) |
Nov 01, 2022 | 29.20 | 29.20 | 29.00 | 29.08 | 3,250 | +0.08(+0.28%) |
Oct 31, 2022 | 28.92 | 29.00 | 28.92 | 29.00 | 8,895 | +0.00(+0.02%) |
Oct 28, 2022 | 28.91 | 29.01 | 28.91 | 29.00 | 4,319 | -0.00(-0.02%) |
Oct 27, 2022 | 29.07 | 29.07 | 28.99 | 29.00 | 4,603 | +0.01(+0.03%) |
Oct 26, 2022 | 28.98 | 29.00 | 28.98 | 28.99 | 3,283 | -0.01(-0.03%) |
Oct 25, 2022 | 29.05 | 29.05 | 28.99 | 29.00 | 10,772 | +0.00(+0.00%) |
Oct 24, 2022 | 29.05 | 29.05 | 28.98 | 29.00 | 17,728 | +0.02(+0.09%) |
Oct 21, 2022 | 28.98 | 28.99 | 28.97 | 28.98 | 13,154 | -0.00(-0.00%) |
Oct 20, 2022 | 28.98 | 28.98 | 28.97 | 28.98 | 2,847 | +0.00(+0.00%) |
Oct 19, 2022 | 28.98 | 28.99 | 28.97 | 28.98 | 4,075 | -0.00(-0.02%) |
Oct 18, 2022 | 29.07 | 29.07 | 28.97 | 28.98 | 3,497 | +0.01(+0.03%) |
Oct 17, 2022 | 28.99 | 28.99 | 28.97 | 28.97 | 1,145 | -0.01(-0.03%) |
Oct 14, 2022 | 28.98 | 28.99 | 28.96 | 28.98 | 15,693 | -0.00(-0.02%) |
Oct 13, 2022 | 29.06 | 29.06 | 28.97 | 28.98 | 2,990 | +0.00(+0.02%) |
Oct 12, 2022 | 28.97 | 28.99 | 28.97 | 28.98 | 1,488 | -0.01(-0.03%) |
Oct 11, 2022 | 29.02 | 29.02 | 28.98 | 28.99 | 2,184 | +0.02(+0.07%) |
Oct 10, 2022 | 29.02 | 29.02 | 28.97 | 28.97 | 4,018 | +0.00(+0.00%) |
Oct 07, 2022 | 29.03 | 29.03 | 28.96 | 28.97 | 4,247 | +0.00(+0.00%) |
Oct 06, 2022 | 29.00 | 29.00 | 28.96 | 28.97 | 4,583 | -0.01(-0.03%) |
Oct 05, 2022 | 29.03 | 29.03 | 28.96 | 28.98 | 6,637 | +0.04(+0.14%) |
Oct 04, 2022 | 29.04 | 29.04 | 28.94 | 28.94 | 55,571 | -0.03(-0.12%) |
Oct 03, 2022 | 29.06 | 29.06 | 28.90 | 28.97 | 10,149 | +0.00(+0.00%) |
Sep 30, 2022 | 30.47 | 30.47 | 28.97 | 28.97 | 33,626 | -0.26(-0.90%) |
Sep 29, 2022 | 29.54 | 29.54 | 29.15 | 29.24 | 6,871 | -0.39(-1.33%) |
Sep 28, 2022 | 29.27 | 29.63 | 29.27 | 29.63 | 142,836 | +0.43(+1.48%) |
Sep 27, 2022 | 29.57 | 29.57 | 29.16 | 29.20 | 10,327 | -0.18(-0.61%) |
Sep 26, 2022 | 29.60 | 29.63 | 29.29 | 29.38 | 9,740 | -0.22(-0.73%) |
Sep 23, 2022 | 29.96 | 29.96 | 29.46 | 29.59 | 9,378 | -0.61(-2.02%) |
Sep 22, 2022 | 30.34 | 30.34 | 30.18 | 30.20 | 15,092 | -0.14(-0.46%) |
Sep 21, 2022 | 30.72 | 30.72 | 30.34 | 30.34 | 17,906 | -0.15(-0.48%) |
Sep 20, 2022 | 30.60 | 30.60 | 30.38 | 30.49 | 9,183 | -0.14(-0.45%) |
Sep 19, 2022 | 30.39 | 30.64 | 30.39 | 30.62 | 7,254 | +0.11(+0.36%) |
Sep 16, 2022 | 30.63 | 30.63 | 30.41 | 30.51 | 7,865 | -0.15(-0.48%) |
Sep 15, 2022 | 30.75 | 30.78 | 30.65 | 30.66 | 4,571 | -0.33(-1.05%) |
Sep 14, 2022 | 31.04 | 31.04 | 30.90 | 30.99 | 913 | +0.19(+0.61%) |
Sep 13, 2022 | 31.11 | 31.14 | 30.79 | 30.80 | 6,739 | -0.53(-1.69%) |
Sep 12, 2022 | 31.20 | 31.33 | 31.20 | 31.33 | 245,417 | +0.22(+0.71%) |
Sep 09, 2022 | 30.96 | 31.16 | 30.96 | 31.11 | 6,101 | +0.24(+0.78%) |
Sep 08, 2022 | 30.86 | 30.92 | 30.82 | 30.87 | 7,747 | +0.01(+0.03%) |
Sep 07, 2022 | 30.47 | 30.86 | 30.47 | 30.86 | 8,505 | +0.23(+0.75%) |
Sep 06, 2022 | 30.72 | 30.78 | 30.63 | 30.63 | 23,770 | -0.05(-0.16%) |
Sep 02, 2022 | 30.94 | 31.06 | 30.66 | 30.68 | 15,050 | -0.05(-0.16%) |
Sep 01, 2022 | 30.78 | 30.78 | 30.58 | 30.73 | 33,658 | -0.02(-0.07%) |
Aug 31, 2022 | 30.77 | 30.79 | 30.75 | 30.75 | 16,193 | -0.04(-0.13%) |
Aug 30, 2022 | 30.83 | 30.83 | 30.77 | 30.79 | 3,160 | +0.01(+0.03%) |
Aug 29, 2022 | 30.78 | 30.79 | 30.77 | 30.78 | 3,756 | +0.01(+0.03%) |
Aug 26, 2022 | 30.78 | 30.80 | 30.76 | 30.77 | 16,622 | +0.00(+0.00%) |
Aug 25, 2022 | 30.78 | 30.79 | 30.76 | 30.77 | 13,653 | -0.01(-0.03%) |
Aug 24, 2022 | 30.77 | 30.78 | 30.76 | 30.78 | 5,400 | +0.01(+0.03%) |
Aug 23, 2022 | 30.79 | 30.79 | 30.77 | 30.77 | 1,153 | +0.01(+0.02%) |
Aug 22, 2022 | 30.78 | 30.78 | 30.75 | 30.77 | 5,712 | -0.02(-0.08%) |
Aug 19, 2022 | 30.76 | 30.79 | 30.76 | 30.79 | 9,832 | +0.03(+0.08%) |
Aug 18, 2022 | 30.81 | 30.81 | 30.76 | 30.76 | 1,192 | +0.01(+0.05%) |
Aug 17, 2022 | 30.76 | 30.76 | 30.75 | 30.75 | 1,078 | +0.00(+0.00%) |
Aug 16, 2022 | 30.76 | 30.76 | 30.75 | 30.75 | 10,361 | -0.00(-0.02%) |
Aug 15, 2022 | 30.75 | 30.80 | 30.75 | 30.75 | 7,344 | +0.01(+0.03%) |
Aug 12, 2022 | 30.75 | 30.76 | 30.75 | 30.75 | 76,242 | +0.00(+0.00%) |
Aug 11, 2022 | 30.74 | 30.75 | 30.74 | 30.75 | 2,067 | +0.00(+0.00%) |
Aug 10, 2022 | 30.74 | 30.75 | 30.74 | 30.75 | 345 | +0.01(+0.02%) |
Aug 09, 2022 | 30.74 | 30.74 | 30.74 | 30.74 | 280 | +0.00(+0.00%) |
Aug 08, 2022 | 30.74 | 30.74 | 30.74 | 30.74 | 477 | +0.00(+0.00%) |
Aug 05, 2022 | 30.75 | 30.75 | 30.73 | 30.74 | 636 | +0.00(+0.00%) |
Aug 04, 2022 | 30.75 | 30.75 | 30.73 | 30.74 | 1,714 | -0.00(-0.00%) |
Aug 03, 2022 | 30.73 | 30.75 | 30.73 | 30.74 | 1,417 | +0.01(+0.03%) |
Aug 02, 2022 | 30.74 | 30.74 | 30.73 | 30.73 | 1,562 | -0.00(-0.02%) |
Aug 01, 2022 | 30.72 | 30.74 | 30.72 | 30.73 | 2,309 | +0.00(+0.02%) |
Jul 29, 2022 | 30.74 | 30.74 | 30.67 | 30.73 | 11,446 | +0.00(+0.00%) |
Jul 28, 2022 | 30.66 | 30.74 | 30.66 | 30.73 | 2,356 | -0.01(-0.03%) |
Jul 27, 2022 | 30.72 | 30.78 | 30.71 | 30.74 | 9,767 | +0.02(+0.08%) |
Jul 26, 2022 | 30.73 | 30.74 | 30.71 | 30.71 | 3,062 | -0.02(-0.05%) |
Jul 25, 2022 | 30.74 | 30.74 | 30.73 | 30.73 | 1,273 | +0.01(+0.03%) |
Jul 22, 2022 | 30.73 | 30.73 | 30.72 | 30.72 | 404 | +0.00(+0.00%) |
Jul 21, 2022 | 30.71 | 30.73 | 30.71 | 30.72 | 3,858 | -0.01(-0.02%) |
Jul 20, 2022 | 30.75 | 30.75 | 30.72 | 30.73 | 1,685 | -0.03(-0.10%) |
Jul 19, 2022 | 30.75 | 30.75 | 30.73 | 30.75 | 1,589 | +0.02(+0.07%) |
Jul 18, 2022 | 30.71 | 30.74 | 30.71 | 30.73 | 1,614 | +0.02(+0.05%) |
Jul 15, 2022 | 30.71 | 30.72 | 30.71 | 30.72 | 220 | -0.01(-0.03%) |
Jul 14, 2022 | 30.73 | 30.73 | 30.71 | 30.73 | 812 | +0.01(+0.03%) |
Jul 13, 2022 | 30.64 | 30.73 | 30.64 | 30.72 | 1,111 | +0.00(+0.00%) |
Jul 12, 2022 | 30.78 | 30.78 | 30.72 | 30.72 | 4,530 | -0.01(-0.02%) |
Jul 11, 2022 | 30.79 | 30.79 | 30.71 | 30.73 | 1,780 | +0.01(+0.02%) |
Jul 08, 2022 | 30.66 | 30.73 | 30.66 | 30.72 | 3,450 | +0.00(+0.00%) |
Jul 07, 2022 | 30.74 | 30.74 | 30.71 | 30.72 | 1,770 | -0.01(-0.02%) |
Jul 06, 2022 | 30.82 | 30.82 | 30.71 | 30.73 | 4,314 | +0.00(+0.00%) |
Jul 05, 2022 | 30.72 | 30.78 | 30.71 | 30.73 | 49,109 | +0.02(+0.07%) |