Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 25.21 | 25.21 | 25.08 | 25.14 | 11,842 | +0.01(+0.05%) |
Jul 28, 2023 | 25.16 | 25.18 | 25.07 | 25.13 | 9,504 | +0.23(+0.91%) |
Jul 27, 2023 | 25.27 | 25.27 | 24.89 | 24.90 | 14,910 | -0.14(-0.57%) |
Jul 26, 2023 | 24.81 | 25.04 | 24.81 | 25.04 | 13,802 | +0.15(+0.61%) |
Jul 25, 2023 | 24.81 | 24.93 | 24.81 | 24.89 | 19,465 | +0.09(+0.38%) |
Jul 24, 2023 | 24.76 | 24.92 | 24.74 | 24.80 | 26,132 | +0.09(+0.37%) |
Jul 21, 2023 | 24.82 | 24.82 | 24.61 | 24.71 | 60,241 | -0.04(-0.17%) |
Jul 20, 2023 | 24.71 | 24.79 | 24.71 | 24.75 | 5,977 | -0.02(-0.09%) |
Jul 19, 2023 | 24.75 | 25.24 | 24.67 | 24.77 | 74,882 | +0.08(+0.34%) |
Jul 18, 2023 | 24.56 | 24.72 | 24.56 | 24.69 | 16,022 | +0.14(+0.58%) |
Jul 17, 2023 | 24.50 | 24.59 | 24.50 | 24.54 | 24,415 | -0.00(-0.02%) |
Jul 14, 2023 | 24.69 | 24.69 | 24.51 | 24.55 | 9,767 | -0.09(-0.35%) |
Jul 13, 2023 | 24.53 | 24.64 | 24.53 | 24.64 | 14,726 | +0.18(+0.72%) |
Jul 12, 2023 | 24.63 | 24.63 | 24.38 | 24.46 | 305,654 | +0.19(+0.78%) |
Jul 11, 2023 | 24.06 | 24.32 | 24.06 | 24.27 | 60,413 | +0.27(+1.11%) |
Jul 10, 2023 | 24.02 | 24.12 | 23.97 | 24.00 | 21,357 | -0.03(-0.14%) |
Jul 07, 2023 | 23.95 | 24.22 | 23.95 | 24.04 | 25,822 | +0.02(+0.08%) |
Jul 06, 2023 | 23.99 | 24.03 | 23.83 | 24.02 | 18,813 | -0.20(-0.84%) |
Jul 05, 2023 | 24.55 | 24.55 | 24.18 | 24.22 | 21,941 | -0.31(-1.25%) |
Jul 03, 2023 | 24.27 | 24.61 | 24.26 | 24.53 | 12,793 | +0.30(+1.26%) |
Jun 30, 2023 | 24.10 | 24.26 | 24.10 | 24.22 | 74,076 | +0.29(+1.23%) |
Jun 29, 2023 | 23.85 | 23.94 | 23.85 | 23.93 | 19,113 | +0.14(+0.59%) |
Jun 28, 2023 | 23.76 | 23.81 | 23.70 | 23.79 | 19,027 | +0.00(+0.02%) |
Jun 27, 2023 | 23.61 | 23.84 | 23.53 | 23.78 | 14,320 | +0.33(+1.43%) |
Jun 26, 2023 | 23.64 | 23.64 | 23.44 | 23.45 | 8,343 | -0.12(-0.49%) |
Jun 23, 2023 | 23.49 | 23.61 | 23.43 | 23.57 | 35,582 | -0.10(-0.41%) |
Jun 22, 2023 | 23.56 | 23.73 | 23.50 | 23.66 | 17,210 | +0.04(+0.18%) |
Jun 21, 2023 | 23.67 | 23.73 | 23.61 | 23.62 | 6,249 | -0.13(-0.54%) |
Jun 20, 2023 | 23.78 | 23.78 | 23.60 | 23.75 | 11,348 | -0.12(-0.52%) |
Jun 16, 2023 | 24.02 | 24.02 | 23.84 | 23.87 | 7,749 | -0.01(-0.05%) |
Jun 15, 2023 | 23.57 | 23.94 | 23.57 | 23.88 | 13,893 | +0.26(+1.11%) |
Jun 14, 2023 | 23.73 | 23.78 | 23.52 | 23.62 | 26,607 | -0.07(-0.29%) |
Jun 13, 2023 | 23.52 | 23.74 | 23.52 | 23.69 | 51,654 | +0.28(+1.20%) |
Jun 12, 2023 | 23.33 | 23.41 | 23.27 | 23.41 | 16,795 | +0.15(+0.62%) |
Jun 09, 2023 | 23.26 | 23.34 | 23.20 | 23.26 | 23,185 | +0.02(+0.07%) |
Jun 08, 2023 | 23.16 | 23.26 | 23.08 | 23.25 | 198,511 | +0.07(+0.32%) |
Jun 07, 2023 | 23.25 | 23.26 | 23.12 | 23.17 | 11,104 | -0.02(-0.09%) |
Jun 06, 2023 | 22.97 | 23.23 | 22.97 | 23.19 | 32,548 | +0.20(+0.86%) |
Jun 05, 2023 | 23.01 | 23.11 | 22.96 | 23.00 | 74,615 | +0.01(+0.03%) |
Jun 02, 2023 | 22.96 | 23.05 | 22.93 | 22.99 | 14,612 | +0.48(+2.12%) |
Jun 01, 2023 | 22.30 | 22.59 | 22.30 | 22.51 | 15,864 | +0.24(+1.09%) |
May 31, 2023 | 22.28 | 22.29 | 22.14 | 22.27 | 18,425 | -0.19(-0.86%) |
May 30, 2023 | 22.56 | 22.60 | 22.34 | 22.46 | 17,834 | +0.05(+0.21%) |
May 26, 2023 | 22.17 | 22.45 | 22.17 | 22.42 | 16,231 | +0.32(+1.43%) |
May 25, 2023 | 22.25 | 22.25 | 22.05 | 22.10 | 19,058 | -0.06(-0.26%) |
May 24, 2023 | 22.14 | 22.21 | 22.08 | 22.16 | 16,852 | -0.20(-0.88%) |
May 23, 2023 | 22.57 | 22.57 | 22.34 | 22.35 | 51,517 | -0.24(-1.06%) |
May 22, 2023 | 22.59 | 22.67 | 22.59 | 22.59 | 14,024 | +0.00(+0.01%) |
May 19, 2023 | 22.74 | 22.74 | 22.50 | 22.59 | 11,925 | -0.10(-0.43%) |
May 18, 2023 | 22.51 | 22.69 | 22.45 | 22.69 | 7,102 | +0.27(+1.21%) |
May 17, 2023 | 22.21 | 22.44 | 22.18 | 22.42 | 31,315 | +0.37(+1.68%) |
May 16, 2023 | 22.15 | 22.31 | 22.05 | 22.05 | 28,121 | -0.23(-1.02%) |
May 15, 2023 | 22.19 | 22.27 | 22.09 | 22.27 | 11,831 | +0.18(+0.81%) |
May 12, 2023 | 22.23 | 22.23 | 21.97 | 22.10 | 19,426 | -0.11(-0.49%) |
May 11, 2023 | 22.12 | 22.21 | 22.06 | 22.21 | 24,823 | +0.06(+0.27%) |
May 10, 2023 | 22.27 | 22.27 | 21.94 | 22.15 | 36,712 | +0.06(+0.27%) |
May 09, 2023 | 22.14 | 22.18 | 22.09 | 22.09 | 11,047 | -0.16(-0.71%) |
May 08, 2023 | 22.18 | 22.26 | 22.16 | 22.25 | 10,540 | +0.09(+0.40%) |
May 05, 2023 | 21.99 | 22.21 | 21.98 | 22.16 | 25,319 | +0.38(+1.73%) |
May 04, 2023 | 21.95 | 21.96 | 21.73 | 21.78 | 24,726 | -0.19(-0.86%) |
May 03, 2023 | 22.21 | 22.29 | 21.97 | 21.97 | 17,581 | -0.40(-1.77%) |
May 02, 2023 | 22.47 | 22.47 | 22.00 | 22.36 | 53,984 | -0.13(-0.57%) |
May 01, 2023 | 22.48 | 22.58 | 22.46 | 22.49 | 26,609 | -0.01(-0.04%) |
Apr 28, 2023 | 22.27 | 22.56 | 22.27 | 22.50 | 34,680 | +0.19(+0.84%) |
Apr 27, 2023 | 21.88 | 22.35 | 21.88 | 22.31 | 11,202 | +0.54(+2.47%) |
Apr 26, 2023 | 22.02 | 22.02 | 21.76 | 21.78 | 10,807 | -0.19(-0.87%) |
Apr 25, 2023 | 22.27 | 22.27 | 21.95 | 21.97 | 23,061 | -0.39(-1.73%) |
Apr 24, 2023 | 22.30 | 22.36 | 22.28 | 22.35 | 7,825 | +0.02(+0.11%) |
Apr 21, 2023 | 22.28 | 22.35 | 22.20 | 22.33 | 15,088 | +0.01(+0.04%) |
Apr 20, 2023 | 22.32 | 22.50 | 22.27 | 22.32 | 37,525 | -0.21(-0.94%) |
Apr 19, 2023 | 22.53 | 22.58 | 22.38 | 22.53 | 77,823 | -0.02(-0.11%) |
Apr 18, 2023 | 22.58 | 22.58 | 22.45 | 22.56 | 23,022 | +0.00(+0.01%) |
Apr 17, 2023 | 22.43 | 22.64 | 22.43 | 22.55 | 11,244 | +0.10(+0.45%) |
Apr 14, 2023 | 22.40 | 22.54 | 22.27 | 22.45 | 10,461 | +0.10(+0.44%) |
Apr 13, 2023 | 22.12 | 22.40 | 22.12 | 22.35 | 40,202 | +0.27(+1.21%) |
Apr 12, 2023 | 22.36 | 22.36 | 22.03 | 22.09 | 63,188 | -0.10(-0.45%) |
Apr 11, 2023 | 22.13 | 22.30 | 22.13 | 22.19 | 20,051 | +0.08(+0.36%) |
Apr 10, 2023 | 21.93 | 22.13 | 21.88 | 22.11 | 13,718 | +0.03(+0.15%) |
Apr 06, 2023 | 21.88 | 22.10 | 21.87 | 22.07 | 9,134 | +0.09(+0.41%) |
Apr 05, 2023 | 22.12 | 22.12 | 21.92 | 21.98 | 17,227 | -0.18(-0.83%) |
Apr 04, 2023 | 22.27 | 22.28 | 22.10 | 22.17 | 22,450 | -0.12(-0.52%) |
Apr 03, 2023 | 22.31 | 22.36 | 22.22 | 22.28 | 26,303 | -0.08(-0.37%) |
Mar 31, 2023 | 22.02 | 22.38 | 22.02 | 22.37 | 47,869 | +0.40(+1.82%) |
Mar 30, 2023 | 21.97 | 22.00 | 21.87 | 21.97 | 25,158 | +0.17(+0.79%) |
Mar 29, 2023 | 21.70 | 21.85 | 21.62 | 21.79 | 22,361 | +0.42(+1.98%) |
Mar 28, 2023 | 21.41 | 21.42 | 21.25 | 21.37 | 41,308 | -0.08(-0.35%) |
Mar 27, 2023 | 21.62 | 21.62 | 21.42 | 21.45 | 24,180 | +0.04(+0.17%) |
Mar 24, 2023 | 21.10 | 21.45 | 21.05 | 21.41 | 105,269 | +0.07(+0.32%) |
Mar 23, 2023 | 21.48 | 21.57 | 21.17 | 21.34 | 23,987 | +0.11(+0.51%) |
Mar 22, 2023 | 21.70 | 21.87 | 21.23 | 21.23 | 23,554 | -0.48(-2.23%) |
Mar 21, 2023 | 21.72 | 21.74 | 21.61 | 21.72 | 17,538 | +0.29(+1.34%) |
Mar 20, 2023 | 21.30 | 21.49 | 21.28 | 21.43 | 46,484 | +0.12(+0.58%) |
Mar 17, 2023 | 21.54 | 21.58 | 21.25 | 21.31 | 13,715 | -0.34(-1.58%) |
Mar 16, 2023 | 21.16 | 21.71 | 21.15 | 21.65 | 6,610 | +0.39(+1.82%) |
Mar 15, 2023 | 21.16 | 21.32 | 20.99 | 21.26 | 201,308 | -0.30(-1.38%) |
Mar 14, 2023 | 21.46 | 21.57 | 21.27 | 21.56 | 13,959 | +0.44(+2.08%) |
Mar 13, 2023 | 20.90 | 21.34 | 20.90 | 21.12 | 19,963 | -0.08(-0.40%) |
Mar 10, 2023 | 21.41 | 21.64 | 21.11 | 21.20 | 78,417 | -0.41(-1.92%) |
Mar 09, 2023 | 22.18 | 22.25 | 21.62 | 21.62 | 45,293 | -0.58(-2.62%) |
Mar 08, 2023 | 22.13 | 22.23 | 22.04 | 22.20 | 13,122 | +0.10(+0.45%) |
Mar 07, 2023 | 22.50 | 22.50 | 22.08 | 22.10 | 65,119 | -0.44(-1.97%) |
Mar 06, 2023 | 22.75 | 22.75 | 22.53 | 22.55 | 296,513 | +0.01(+0.04%) |
Mar 03, 2023 | 22.24 | 22.56 | 22.22 | 22.54 | 7,857 | +0.44(+1.97%) |
Mar 02, 2023 | 21.89 | 22.13 | 21.85 | 22.10 | 8,494 | +0.09(+0.40%) |
Mar 01, 2023 | 22.14 | 22.16 | 21.93 | 22.01 | 12,055 | -0.27(-1.19%) |
Feb 28, 2023 | 22.24 | 22.37 | 22.24 | 22.28 | 8,187 | +0.01(+0.04%) |
Feb 27, 2023 | 22.36 | 22.38 | 22.20 | 22.27 | 9,522 | +0.09(+0.40%) |
Feb 24, 2023 | 22.19 | 22.22 | 22.06 | 22.18 | 36,667 | -0.27(-1.19%) |
Feb 23, 2023 | 22.28 | 22.48 | 22.18 | 22.45 | 27,739 | +0.13(+0.57%) |
Feb 22, 2023 | 22.42 | 22.45 | 22.23 | 22.32 | 15,678 | -0.05(-0.22%) |
Feb 21, 2023 | 22.94 | 22.94 | 22.32 | 22.37 | 29,182 | -0.51(-2.24%) |
Feb 17, 2023 | 22.89 | 22.93 | 22.72 | 22.88 | 14,632 | -0.14(-0.60%) |
Feb 16, 2023 | 23.07 | 23.29 | 22.97 | 23.02 | 21,745 | -0.29(-1.23%) |
Feb 15, 2023 | 23.13 | 23.42 | 23.07 | 23.31 | 23,208 | +0.07(+0.29%) |
Feb 14, 2023 | 23.12 | 23.35 | 22.99 | 23.24 | 24,972 | +0.06(+0.27%) |
Feb 13, 2023 | 22.97 | 23.21 | 22.94 | 23.18 | 15,722 | +0.28(+1.20%) |
Feb 10, 2023 | 22.84 | 22.90 | 22.72 | 22.90 | 16,841 | -0.06(-0.25%) |
Feb 09, 2023 | 23.38 | 23.38 | 22.90 | 22.96 | 14,054 | -0.19(-0.81%) |
Feb 08, 2023 | 23.19 | 23.30 | 23.11 | 23.15 | 16,520 | -0.15(-0.64%) |
Feb 07, 2023 | 23.03 | 23.39 | 22.86 | 23.30 | 42,367 | +0.22(+0.94%) |
Feb 06, 2023 | 22.89 | 23.12 | 22.89 | 23.08 | 42,456 | -0.16(-0.68%) |
Feb 03, 2023 | 23.20 | 23.45 | 23.11 | 23.24 | 32,670 | -0.34(-1.42%) |
Feb 02, 2023 | 23.44 | 23.69 | 23.37 | 23.57 | 25,169 | +0.49(+2.14%) |
Feb 01, 2023 | 22.68 | 23.18 | 22.59 | 23.08 | 35,870 | +0.29(+1.26%) |
Jan 31, 2023 | 22.51 | 22.79 | 22.51 | 22.79 | 25,329 | +0.35(+1.54%) |
Jan 30, 2023 | 22.57 | 22.66 | 22.40 | 22.45 | 51,671 | -0.25(-1.09%) |
Jan 27, 2023 | 22.52 | 22.84 | 22.52 | 22.69 | 140,116 | +0.20(+0.88%) |
Jan 26, 2023 | 22.35 | 22.51 | 22.25 | 22.50 | 165,150 | +0.30(+1.33%) |
Jan 25, 2023 | 21.96 | 22.23 | 21.85 | 22.20 | 38,840 | +0.02(+0.08%) |
Jan 24, 2023 | 22.08 | 22.24 | 22.08 | 22.18 | 28,001 | +0.02(+0.10%) |
Jan 23, 2023 | 21.92 | 22.25 | 21.89 | 22.16 | 436,073 | +0.32(+1.45%) |
Jan 20, 2023 | 21.46 | 21.88 | 21.43 | 21.85 | 11,367 | +0.43(+2.03%) |
Jan 19, 2023 | 21.53 | 21.55 | 21.37 | 21.41 | 39,325 | -0.24(-1.09%) |
Jan 18, 2023 | 22.05 | 22.15 | 21.65 | 21.65 | 455,259 | -0.37(-1.70%) |
Jan 17, 2023 | 22.04 | 22.14 | 21.96 | 22.02 | 116,694 | +0.04(+0.18%) |
Jan 13, 2023 | 21.69 | 22.06 | 21.69 | 21.98 | 12,292 | +0.05(+0.22%) |
Jan 12, 2023 | 21.91 | 21.97 | 21.65 | 21.93 | 27,774 | +0.15(+0.68%) |
Jan 11, 2023 | 21.42 | 21.79 | 21.42 | 21.79 | 29,748 | +0.47(+2.22%) |
Jan 10, 2023 | 21.13 | 21.34 | 21.00 | 21.31 | 20,151 | +0.11(+0.51%) |
Jan 09, 2023 | 21.25 | 21.48 | 21.18 | 21.20 | 23,013 | +0.11(+0.51%) |
Jan 06, 2023 | 20.55 | 21.24 | 20.55 | 21.10 | 47,110 | +0.52(+2.54%) |
Jan 05, 2023 | 20.79 | 20.79 | 20.55 | 20.57 | 31,352 | -0.37(-1.79%) |
Jan 04, 2023 | 20.79 | 21.06 | 20.71 | 20.95 | 24,859 | +0.28(+1.34%) |
Jan 03, 2023 | 20.88 | 20.92 | 20.46 | 20.67 | 16,704 | -0.06(-0.29%) |
Dec 30, 2022 | 20.62 | 20.73 | 20.46 | 20.73 | 42,139 | -0.05(-0.24%) |
Dec 29, 2022 | 20.50 | 20.82 | 20.50 | 20.78 | 60,496 | +0.50(+2.48%) |
Dec 28, 2022 | 20.53 | 20.66 | 20.28 | 20.28 | 43,648 | -0.26(-1.25%) |
Dec 27, 2022 | 20.52 | 20.64 | 20.49 | 20.53 | 34,842 | -0.13(-0.62%) |
Dec 23, 2022 | 20.45 | 20.70 | 20.38 | 20.66 | 84,296 | +0.11(+0.55%) |
Dec 22, 2022 | 20.63 | 20.64 | 20.27 | 20.55 | 41,091 | -0.32(-1.55%) |
Dec 21, 2022 | 20.74 | 21.01 | 20.74 | 20.87 | 41,496 | +0.24(+1.14%) |
Dec 20, 2022 | 20.63 | 20.71 | 20.49 | 20.64 | 46,189 | -0.04(-0.19%) |
Dec 19, 2022 | 20.90 | 20.90 | 20.52 | 20.68 | 309,300 | -0.25(-1.17%) |
Dec 16, 2022 | 20.97 | 20.97 | 20.75 | 20.92 | 62,245 | -0.31(-1.48%) |
Dec 15, 2022 | 21.38 | 21.38 | 21.05 | 21.24 | 171,145 | -0.47(-2.17%) |
Dec 14, 2022 | 21.92 | 22.07 | 21.60 | 21.71 | 34,989 | -0.24(-1.08%) |
Dec 13, 2022 | 22.69 | 22.69 | 21.74 | 21.94 | 38,719 | +0.27(+1.22%) |
Dec 12, 2022 | 21.49 | 21.68 | 21.42 | 21.68 | 82,397 | +0.21(+0.96%) |
Dec 09, 2022 | 21.48 | 21.74 | 21.47 | 21.47 | 40,001 | -0.10(-0.46%) |
Dec 08, 2022 | 21.40 | 21.60 | 21.40 | 21.57 | 40,957 | +0.19(+0.87%) |
Dec 07, 2022 | 21.45 | 21.46 | 21.32 | 21.38 | 32,638 | -0.04(-0.18%) |
Dec 06, 2022 | 21.75 | 21.75 | 21.30 | 21.42 | 50,046 | -0.32(-1.49%) |
Dec 05, 2022 | 22.03 | 22.03 | 21.66 | 21.75 | 17,903 | -0.49(-2.21%) |
Dec 02, 2022 | 22.01 | 22.29 | 22.01 | 22.24 | 55,378 | -0.08(-0.35%) |
Dec 01, 2022 | 22.41 | 22.44 | 22.21 | 22.32 | 810,688 | -0.04(-0.18%) |
Nov 30, 2022 | 21.68 | 22.36 | 21.52 | 22.36 | 69,478 | +0.65(+2.99%) |
Nov 29, 2022 | 21.64 | 22.00 | 21.59 | 21.71 | 316,166 | +0.07(+0.32%) |
Nov 28, 2022 | 21.96 | 21.96 | 21.58 | 21.64 | 32,449 | -0.37(-1.68%) |
Nov 25, 2022 | 22.01 | 22.04 | 22.01 | 22.01 | 2,455 | +0.03(+0.14%) |
Nov 23, 2022 | 21.97 | 22.03 | 21.84 | 21.98 | 20,069 | +0.12(+0.56%) |
Nov 22, 2022 | 21.66 | 21.86 | 21.62 | 21.86 | 62,599 | +0.26(+1.18%) |
Nov 21, 2022 | 21.64 | 21.65 | 21.51 | 21.60 | 86,875 | -0.09(-0.41%) |
Nov 18, 2022 | 21.76 | 21.76 | 21.48 | 21.69 | 18,511 | +0.11(+0.50%) |
Nov 17, 2022 | 21.36 | 21.59 | 21.36 | 21.58 | 48,674 | -0.12(-0.54%) |
Nov 16, 2022 | 21.82 | 21.84 | 21.66 | 21.70 | 146,755 | -0.24(-1.08%) |
Nov 15, 2022 | 22.03 | 22.13 | 21.73 | 21.93 | 694,478 | +0.23(+1.04%) |
Nov 14, 2022 | 21.97 | 22.00 | 21.70 | 21.71 | 78,448 | -0.35(-1.60%) |
Nov 11, 2022 | 21.87 | 22.15 | 21.84 | 22.06 | 45,018 | +0.26(+1.17%) |
Nov 10, 2022 | 21.28 | 21.83 | 21.26 | 21.81 | 17,435 | +1.42(+6.94%) |
Nov 09, 2022 | 20.71 | 20.77 | 20.34 | 20.39 | 21,073 | -0.45(-2.18%) |
Nov 08, 2022 | 20.77 | 20.98 | 20.61 | 20.85 | 10,667 | +0.11(+0.53%) |
Nov 07, 2022 | 20.74 | 20.76 | 20.53 | 20.73 | 25,422 | +0.14(+0.67%) |
Nov 04, 2022 | 20.62 | 20.77 | 20.30 | 20.60 | 13,082 | +0.30(+1.45%) |
Nov 03, 2022 | 20.28 | 20.42 | 20.18 | 20.30 | 10,487 | -0.21(-1.01%) |
Nov 02, 2022 | 20.89 | 20.51 | 20.51 | 39,952 | -0.54(-2.57%) | |
Nov 01, 2022 | 21.31 | 21.59 | 20.98 | 21.05 | 156,208 | +0.03(+0.14%) |
Oct 31, 2022 | 21.12 | 21.20 | 21.02 | 21.02 | 188,757 | -0.22(-1.02%) |
Oct 28, 2022 | 20.68 | 21.24 | 20.67 | 21.24 | 25,562 | +0.54(+2.61%) |
Oct 27, 2022 | 20.83 | 20.94 | 20.70 | 20.70 | 26,809 | -0.03(-0.15%) |
Oct 26, 2022 | 20.63 | 20.95 | 20.56 | 20.73 | 37,352 | -0.11(-0.51%) |
Oct 25, 2022 | 20.30 | 20.84 | 20.30 | 20.83 | 304,339 | +0.47(+2.32%) |
Oct 24, 2022 | 20.28 | 20.41 | 20.15 | 20.36 | 90,671 | +0.17(+0.83%) |
Oct 21, 2022 | 19.68 | 20.19 | 19.66 | 20.19 | 49,938 | +0.47(+2.39%) |
Oct 20, 2022 | 19.80 | 20.11 | 19.68 | 19.72 | 254,862 | -0.14(-0.69%) |
Oct 19, 2022 | 20.03 | 20.12 | 19.74 | 19.86 | 83,005 | -0.31(-1.56%) |
Oct 18, 2022 | 20.35 | 20.35 | 19.94 | 20.17 | 143,813 | +0.25(+1.23%) |
Oct 17, 2022 | 19.76 | 20.01 | 19.70 | 19.93 | 347,457 | +0.53(+2.74%) |
Oct 14, 2022 | 19.99 | 20.09 | 19.30 | 19.40 | 223,612 | -0.40(-2.04%) |
Oct 13, 2022 | 18.83 | 19.85 | 18.83 | 19.80 | 13,272 | +0.56(+2.92%) |
Oct 12, 2022 | 19.26 | 19.39 | 19.24 | 19.24 | 33,580 | -0.08(-0.42%) |
Oct 11, 2022 | 19.35 | 19.62 | 19.27 | 19.32 | 43,058 | -0.17(-0.86%) |
Oct 10, 2022 | 19.61 | 19.61 | 19.39 | 19.49 | 40,497 | -0.16(-0.80%) |
Oct 07, 2022 | 20.04 | 20.04 | 19.55 | 19.64 | 62,688 | -0.58(-2.87%) |
Oct 06, 2022 | 20.50 | 20.51 | 20.20 | 20.22 | 205,455 | -0.27(-1.30%) |
Oct 05, 2022 | 20.43 | 20.62 | 20.19 | 20.49 | 59,187 | -0.17(-0.80%) |
Oct 04, 2022 | 20.41 | 20.79 | 20.41 | 20.65 | 34,565 | +0.65(+3.24%) |
Oct 03, 2022 | 19.85 | 20.25 | 19.66 | 20.01 | 50,851 | +0.37(+1.90%) |
Sep 30, 2022 | 19.84 | 20.06 | 19.63 | 19.63 | 161,357 | -0.20(-0.99%) |
Sep 29, 2022 | 20.29 | 20.29 | 19.71 | 19.83 | 77,268 | -0.55(-2.70%) |
Sep 28, 2022 | 20.20 | 20.47 | 19.98 | 20.38 | 2,180,648 | +0.32(+1.62%) |
Sep 27, 2022 | 20.35 | 20.35 | 19.88 | 20.06 | 116,505 | -0.03(-0.14%) |
Sep 26, 2022 | 20.34 | 20.37 | 20.03 | 20.08 | 193,187 | -0.25(-1.21%) |
Sep 23, 2022 | 20.49 | 20.49 | 20.10 | 20.33 | 30,352 | -0.34(-1.66%) |
Sep 22, 2022 | 20.95 | 20.95 | 20.62 | 20.68 | 103,136 | -0.31(-1.50%) |
Sep 21, 2022 | 21.44 | 21.59 | 20.99 | 20.99 | 22,191 | -0.39(-1.84%) |
Sep 20, 2022 | 21.47 | 21.51 | 21.22 | 21.38 | 136,968 | -0.33(-1.54%) |
Sep 19, 2022 | 21.35 | 21.72 | 21.35 | 21.72 | 380,818 | +0.18(+0.84%) |
Sep 16, 2022 | 21.44 | 21.53 | 21.30 | 21.53 | 11,842 | -0.13(-0.61%) |
Sep 15, 2022 | 21.98 | 22.02 | 21.62 | 21.67 | 57,543 | -0.21(-0.98%) |
Sep 14, 2022 | 21.93 | 22.02 | 21.74 | 21.88 | 26,084 | -0.06(-0.27%) |
Sep 13, 2022 | 22.37 | 22.37 | 21.86 | 21.94 | 46,424 | -0.95(-4.16%) |
Sep 12, 2022 | 22.90 | 22.92 | 22.79 | 22.89 | 31,815 | +0.23(+1.02%) |
Sep 09, 2022 | 22.48 | 22.71 | 22.48 | 22.66 | 18,042 | +0.37(+1.65%) |
Sep 08, 2022 | 22.12 | 22.31 | 22.09 | 22.29 | 34,332 | +0.13(+0.58%) |
Sep 07, 2022 | 21.78 | 22.20 | 21.75 | 22.16 | 28,782 | +0.49(+2.25%) |
Sep 06, 2022 | 21.75 | 21.85 | 21.56 | 21.68 | 71,873 | -0.02(-0.08%) |
Sep 02, 2022 | 22.15 | 22.27 | 21.68 | 21.69 | 22,117 | -0.27(-1.22%) |
Sep 01, 2022 | 21.80 | 21.96 | 21.70 | 21.96 | 22,506 | +0.00(+0.01%) |
Aug 31, 2022 | 22.22 | 22.22 | 21.94 | 21.96 | 20,329 | -0.10(-0.45%) |
Aug 30, 2022 | 22.36 | 22.37 | 22.03 | 22.06 | 29,663 | -0.21(-0.93%) |
Aug 29, 2022 | 22.29 | 22.48 | 22.26 | 22.27 | 25,175 | -0.23(-1.00%) |
Aug 26, 2022 | 23.24 | 23.24 | 22.46 | 22.49 | 45,257 | -0.67(-2.88%) |
Aug 25, 2022 | 22.98 | 23.32 | 22.91 | 23.16 | 40,029 | +0.25(+1.11%) |
Aug 24, 2022 | 22.82 | 23.15 | 22.79 | 22.90 | 106,628 | +0.09(+0.42%) |
Aug 23, 2022 | 22.89 | 22.92 | 22.80 | 22.81 | 55,642 | -0.12(-0.54%) |
Aug 22, 2022 | 23.13 | 23.13 | 22.92 | 22.93 | 25,385 | -0.48(-2.04%) |
Aug 19, 2022 | 23.46 | 23.56 | 23.41 | 23.41 | 65,190 | -0.27(-1.16%) |
Aug 18, 2022 | 23.70 | 23.78 | 23.66 | 23.68 | 43,121 | -0.01(-0.06%) |
Aug 17, 2022 | 23.62 | 23.80 | 23.60 | 23.70 | 21,509 | -0.14(-0.58%) |
Aug 16, 2022 | 23.74 | 23.94 | 23.72 | 23.84 | 26,958 | +0.10(+0.43%) |
Aug 15, 2022 | 23.56 | 23.81 | 23.56 | 23.73 | 23,203 | +0.14(+0.61%) |
Aug 12, 2022 | 23.39 | 23.62 | 23.39 | 23.59 | 22,690 | +0.32(+1.39%) |
Aug 11, 2022 | 23.47 | 23.49 | 23.25 | 23.27 | 48,595 | +0.01(+0.03%) |
Aug 10, 2022 | 23.21 | 23.30 | 23.20 | 23.26 | 5,661 | +0.43(+1.87%) |
Aug 09, 2022 | 22.82 | 22.85 | 22.76 | 22.83 | 11,803 | -0.02(-0.10%) |
Aug 08, 2022 | 23.05 | 23.05 | 22.82 | 22.86 | 18,985 | -0.01(-0.03%) |
Aug 05, 2022 | 22.71 | 22.95 | 22.69 | 22.86 | 38,312 | +0.03(+0.15%) |
Aug 04, 2022 | 22.89 | 22.93 | 22.75 | 22.83 | 73,096 | -0.09(-0.41%) |
Aug 03, 2022 | 22.72 | 22.95 | 22.72 | 22.92 | 203,534 | +0.41(+1.82%) |
Aug 02, 2022 | 23.56 | 23.56 | 22.51 | 22.51 | 25,889 | -0.20(-0.90%) |