Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 25.87 | 25.87 | 25.59 | 25.65 | 71,555 | -0.23(-0.89%) |
Jul 28, 2023 | 25.89 | 25.94 | 25.77 | 25.88 | 936,843 | +0.28(+1.09%) |
Jul 27, 2023 | 25.81 | 25.91 | 25.60 | 25.60 | 187,336 | -0.20(-0.79%) |
Jul 26, 2023 | 25.76 | 25.90 | 25.76 | 25.80 | 70,347 | -0.02(-0.06%) |
Jul 25, 2023 | 25.79 | 25.88 | 25.75 | 25.82 | 43,966 | -0.03(-0.11%) |
Jul 24, 2023 | 25.79 | 25.88 | 25.77 | 25.85 | 37,706 | +0.09(+0.34%) |
Jul 21, 2023 | 25.76 | 25.82 | 25.72 | 25.76 | 25,259 | -0.01(-0.04%) |
Jul 20, 2023 | 25.49 | 25.77 | 25.48 | 25.77 | 44,631 | +0.29(+1.13%) |
Jul 19, 2023 | 25.19 | 25.48 | 25.19 | 25.48 | 47,675 | +0.38(+1.53%) |
Jul 18, 2023 | 25.15 | 25.37 | 25.06 | 25.10 | 35,819 | -0.03(-0.12%) |
Jul 17, 2023 | 25.20 | 25.26 | 25.11 | 25.13 | 107,256 | -0.12(-0.49%) |
Jul 14, 2023 | 25.19 | 25.26 | 25.07 | 25.25 | 105,231 | +0.08(+0.31%) |
Jul 13, 2023 | 25.17 | 25.23 | 25.06 | 25.18 | 26,123 | +0.11(+0.42%) |
Jul 12, 2023 | 25.21 | 25.21 | 25.04 | 25.07 | 93,250 | +0.01(+0.04%) |
Jul 11, 2023 | 25.08 | 25.09 | 24.97 | 25.06 | 54,521 | +0.04(+0.15%) |
Jul 10, 2023 | 25.17 | 25.26 | 25.00 | 25.02 | 63,793 | -0.09(-0.34%) |
Jul 07, 2023 | 25.22 | 25.36 | 25.11 | 25.11 | 55,607 | -0.25(-0.99%) |
Jul 06, 2023 | 25.34 | 25.37 | 25.26 | 25.36 | 147,212 | -0.12(-0.45%) |
Jul 05, 2023 | 25.37 | 25.47 | 25.26 | 25.47 | 276,134 | -0.04(-0.15%) |
Jul 03, 2023 | 25.21 | 25.51 | 25.21 | 25.51 | 50,924 | +0.30(+1.18%) |
Jun 30, 2023 | 25.11 | 25.27 | 25.11 | 25.21 | 90,819 | +0.10(+0.38%) |
Jun 29, 2023 | 25.00 | 25.13 | 24.97 | 25.12 | 127,699 | +0.13(+0.54%) |
Jun 28, 2023 | 25.17 | 25.17 | 24.86 | 24.98 | 97,587 | -0.40(-1.59%) |
Jun 27, 2023 | 25.45 | 25.45 | 25.30 | 25.39 | 42,462 | +0.08(+0.33%) |
Jun 26, 2023 | 25.25 | 25.37 | 25.08 | 25.30 | 38,357 | -0.02(-0.08%) |
Jun 23, 2023 | 25.58 | 25.58 | 25.30 | 25.32 | 133,716 | -0.19(-0.73%) |
Jun 22, 2023 | 25.46 | 25.54 | 25.42 | 25.51 | 88,652 | +0.09(+0.37%) |
Jun 21, 2023 | 25.28 | 25.50 | 25.19 | 25.42 | 86,640 | +0.09(+0.36%) |
Jun 20, 2023 | 25.51 | 25.59 | 25.32 | 25.32 | 74,304 | -0.27(-1.05%) |
Jun 16, 2023 | 25.62 | 25.66 | 25.51 | 25.59 | 215,918 | +0.09(+0.34%) |
Jun 15, 2023 | 25.46 | 25.53 | 25.39 | 25.50 | 312,963 | +0.19(+0.75%) |
Jun 14, 2023 | 25.36 | 25.48 | 25.30 | 25.31 | 97,995 | +0.01(+0.05%) |
Jun 13, 2023 | 25.19 | 25.34 | 25.13 | 25.30 | 126,720 | +0.09(+0.37%) |
Jun 12, 2023 | 25.29 | 25.41 | 25.12 | 25.21 | 47,630 | -0.07(-0.27%) |
Jun 09, 2023 | 25.27 | 25.43 | 25.27 | 25.27 | 847,695 | -0.08(-0.30%) |
Jun 08, 2023 | 25.16 | 25.41 | 25.12 | 25.35 | 244,023 | +0.15(+0.61%) |
Jun 07, 2023 | 25.15 | 25.35 | 24.94 | 25.20 | 204,699 | -0.20(-0.79%) |
Jun 06, 2023 | 25.53 | 25.56 | 25.20 | 25.40 | 64,712 | -0.15(-0.60%) |
Jun 05, 2023 | 25.68 | 25.72 | 25.47 | 25.55 | 102,097 | -0.06(-0.23%) |
Jun 02, 2023 | 25.24 | 25.64 | 25.24 | 25.61 | 151,341 | +0.34(+1.36%) |
Jun 01, 2023 | 25.17 | 25.28 | 25.17 | 25.27 | 138,870 | +0.16(+0.65%) |
May 31, 2023 | 25.06 | 25.20 | 25.05 | 25.10 | 149,343 | +0.01(+0.04%) |
May 30, 2023 | 25.37 | 25.37 | 25.06 | 25.09 | 265,794 | -0.27(-1.06%) |
May 26, 2023 | 25.38 | 25.49 | 25.30 | 25.36 | 127,870 | -0.08(-0.30%) |
May 25, 2023 | 25.39 | 25.51 | 25.27 | 25.44 | 46,588 | -0.11(-0.43%) |
May 24, 2023 | 25.67 | 25.67 | 25.50 | 25.55 | 86,574 | -0.14(-0.54%) |
May 23, 2023 | 25.65 | 25.76 | 25.59 | 25.69 | 115,737 | -0.08(-0.30%) |
May 22, 2023 | 26.09 | 26.09 | 25.73 | 25.76 | 175,577 | -0.26(-0.99%) |
May 19, 2023 | 26.04 | 26.16 | 25.93 | 26.02 | 253,040 | -0.04(-0.16%) |
May 18, 2023 | 26.04 | 26.08 | 25.89 | 26.06 | 33,345 | -0.07(-0.25%) |
May 17, 2023 | 26.25 | 26.25 | 25.94 | 26.13 | 165,902 | -0.04(-0.14%) |
May 16, 2023 | 26.10 | 26.27 | 26.10 | 26.17 | 70,512 | -0.24(-0.90%) |
May 15, 2023 | 26.55 | 26.55 | 26.35 | 26.41 | 102,518 | -0.08(-0.29%) |
May 12, 2023 | 26.41 | 26.56 | 26.40 | 26.48 | 94,444 | +0.03(+0.11%) |
May 11, 2023 | 26.38 | 26.45 | 26.16 | 26.45 | 63,702 | +0.15(+0.58%) |
May 10, 2023 | 26.46 | 26.46 | 26.18 | 26.30 | 89,402 | -0.06(-0.22%) |
May 09, 2023 | 26.47 | 26.49 | 26.36 | 26.36 | 59,251 | -0.14(-0.54%) |
May 08, 2023 | 26.54 | 26.66 | 26.50 | 26.50 | 199,702 | -0.24(-0.90%) |
May 05, 2023 | 26.58 | 26.80 | 26.57 | 26.74 | 113,603 | +0.23(+0.87%) |
May 04, 2023 | 26.52 | 26.61 | 26.41 | 26.51 | 51,153 | -0.05(-0.18%) |
May 03, 2023 | 26.61 | 26.77 | 26.53 | 26.56 | 46,450 | -0.04(-0.14%) |
May 02, 2023 | 26.68 | 26.68 | 26.28 | 26.60 | 25,187 | -0.08(-0.31%) |
May 01, 2023 | 26.57 | 26.76 | 26.57 | 26.68 | 40,418 | +0.13(+0.49%) |
Apr 28, 2023 | 26.46 | 26.58 | 26.39 | 26.55 | 28,363 | +0.18(+0.68%) |
Apr 27, 2023 | 26.09 | 26.38 | 26.08 | 26.37 | 29,454 | +0.28(+1.07%) |
Apr 26, 2023 | 26.01 | 26.19 | 26.01 | 26.09 | 149,422 | -0.08(-0.29%) |
Apr 25, 2023 | 26.05 | 26.32 | 26.05 | 26.17 | 57,862 | +0.01(+0.04%) |
Apr 24, 2023 | 26.20 | 26.21 | 26.07 | 26.16 | 51,059 | +0.03(+0.11%) |
Apr 21, 2023 | 26.29 | 26.29 | 26.06 | 26.13 | 107,953 | -0.02(-0.07%) |
Apr 20, 2023 | 26.00 | 26.17 | 26.00 | 26.15 | 42,135 | +0.08(+0.29%) |
Apr 19, 2023 | 26.14 | 26.19 | 26.05 | 26.07 | 34,989 | -0.08(-0.29%) |
Apr 18, 2023 | 26.08 | 26.16 | 25.96 | 26.15 | 36,217 | +0.08(+0.29%) |
Apr 17, 2023 | 25.90 | 26.11 | 25.90 | 26.07 | 34,871 | +0.16(+0.63%) |
Apr 14, 2023 | 26.00 | 26.11 | 25.81 | 25.91 | 392,847 | -0.12(-0.48%) |
Apr 13, 2023 | 26.00 | 26.10 | 25.88 | 26.03 | 113,803 | +0.05(+0.18%) |
Apr 12, 2023 | 26.05 | 26.15 | 25.97 | 25.98 | 78,108 | -0.08(-0.32%) |
Apr 11, 2023 | 25.92 | 26.15 | 25.85 | 26.07 | 135,462 | +0.14(+0.55%) |
Apr 10, 2023 | 25.95 | 25.97 | 25.78 | 25.93 | 35,403 | -0.01(-0.03%) |
Apr 06, 2023 | 26.06 | 26.07 | 25.89 | 25.94 | 106,218 | -0.02(-0.08%) |
Apr 05, 2023 | 25.89 | 26.03 | 25.89 | 25.95 | 40,233 | +0.14(+0.56%) |
Apr 04, 2023 | 25.95 | 25.95 | 25.70 | 25.81 | 37,321 | -0.14(-0.56%) |
Apr 03, 2023 | 25.73 | 25.99 | 25.73 | 25.95 | 124,935 | +0.21(+0.82%) |
Mar 31, 2023 | 25.76 | 25.80 | 25.69 | 25.74 | 183,916 | +0.11(+0.45%) |
Mar 30, 2023 | 25.65 | 25.68 | 25.50 | 25.63 | 131,306 | +0.00(+0.00%) |
Mar 29, 2023 | 25.62 | 25.72 | 25.58 | 25.63 | 64,814 | +0.14(+0.56%) |
Mar 28, 2023 | 25.33 | 25.62 | 25.33 | 25.49 | 159,050 | +0.13(+0.53%) |
Mar 27, 2023 | 25.50 | 25.51 | 25.35 | 25.35 | 97,491 | +0.13(+0.53%) |
Mar 24, 2023 | 24.69 | 25.24 | 24.69 | 25.22 | 5,128,136 | +0.52(+2.11%) |
Mar 23, 2023 | 24.92 | 25.05 | 24.66 | 24.70 | 318,848 | -0.12(-0.50%) |
Mar 22, 2023 | 25.11 | 25.20 | 24.82 | 24.82 | 170,271 | -0.27(-1.07%) |
Mar 21, 2023 | 25.13 | 25.13 | 24.90 | 25.09 | 31,723 | +0.11(+0.45%) |
Mar 20, 2023 | 24.69 | 25.03 | 24.69 | 24.98 | 19,814 | +0.36(+1.48%) |
Mar 17, 2023 | 24.96 | 24.96 | 24.58 | 24.61 | 24,326 | -0.44(-1.75%) |
Mar 16, 2023 | 24.96 | 25.05 | 24.89 | 25.05 | 44,762 | +0.01(+0.03%) |
Mar 15, 2023 | 24.82 | 25.09 | 24.79 | 25.04 | 273,652 | -0.16(-0.63%) |
Mar 14, 2023 | 24.97 | 25.23 | 24.96 | 25.20 | 163,175 | +0.48(+1.93%) |
Mar 13, 2023 | 24.59 | 24.93 | 24.56 | 24.72 | 76,738 | +0.10(+0.41%) |
Mar 10, 2023 | 24.81 | 24.89 | 24.57 | 24.62 | 37,150 | -0.26(-1.04%) |
Mar 09, 2023 | 25.33 | 25.33 | 24.82 | 24.88 | 47,576 | -0.36(-1.43%) |
Mar 08, 2023 | 25.23 | 25.31 | 25.11 | 25.24 | 69,642 | +0.06(+0.26%) |
Mar 07, 2023 | 25.39 | 25.39 | 25.09 | 25.17 | 66,382 | -0.19(-0.75%) |
Mar 06, 2023 | 25.42 | 25.42 | 25.25 | 25.37 | 29,714 | +0.00(+0.00%) |
Mar 03, 2023 | 25.31 | 25.45 | 25.15 | 25.37 | 45,966 | +0.03(+0.11%) |
Mar 02, 2023 | 25.07 | 25.35 | 25.01 | 25.34 | 88,881 | +0.32(+1.30%) |
Mar 01, 2023 | 25.12 | 25.14 | 24.86 | 25.01 | 57,042 | -0.22(-0.87%) |
Feb 28, 2023 | 25.50 | 25.50 | 25.23 | 25.23 | 55,245 | -0.26(-1.01%) |
Feb 27, 2023 | 25.56 | 25.73 | 25.47 | 25.49 | 59,326 | -0.01(-0.04%) |
Feb 24, 2023 | 25.46 | 25.57 | 25.43 | 25.50 | 206,343 | -0.11(-0.45%) |
Feb 23, 2023 | 25.66 | 25.73 | 25.44 | 25.61 | 151,365 | +0.10(+0.37%) |
Feb 22, 2023 | 25.43 | 25.68 | 25.43 | 25.52 | 105,039 | +0.10(+0.38%) |
Feb 21, 2023 | 25.48 | 25.56 | 25.32 | 25.42 | 35,771 | +0.07(+0.26%) |
Feb 17, 2023 | 25.10 | 25.39 | 25.10 | 25.36 | 87,294 | +0.30(+1.18%) |
Feb 16, 2023 | 24.99 | 25.20 | 24.98 | 25.06 | 127,330 | -0.17(-0.68%) |
Feb 15, 2023 | 25.15 | 25.26 | 25.04 | 25.23 | 139,563 | +0.10(+0.38%) |
Feb 14, 2023 | 25.37 | 25.37 | 25.00 | 25.14 | 159,592 | -0.16(-0.64%) |
Feb 13, 2023 | 25.15 | 25.33 | 25.12 | 25.30 | 271,135 | +0.11(+0.46%) |
Feb 10, 2023 | 24.96 | 25.20 | 24.91 | 25.18 | 3,923,167 | +0.30(+1.20%) |
Feb 09, 2023 | 25.22 | 25.22 | 24.82 | 24.88 | 311,489 | -0.17(-0.66%) |
Feb 08, 2023 | 25.05 | 25.21 | 25.01 | 25.05 | 261,934 | -0.15(-0.61%) |
Feb 07, 2023 | 25.27 | 25.30 | 24.96 | 25.20 | 154,499 | -0.19(-0.75%) |
Feb 06, 2023 | 25.07 | 25.42 | 25.07 | 25.39 | 70,843 | +0.13(+0.53%) |
Feb 03, 2023 | 25.30 | 25.39 | 25.04 | 25.26 | 101,190 | -0.08(-0.30%) |
Feb 02, 2023 | 25.42 | 25.42 | 25.20 | 25.34 | 461,502 | -0.25(-0.97%) |
Feb 01, 2023 | 25.36 | 25.67 | 25.36 | 25.59 | 151,388 | +0.11(+0.45%) |
Jan 31, 2023 | 25.20 | 25.47 | 25.13 | 25.47 | 75,548 | +0.29(+1.14%) |
Jan 30, 2023 | 25.08 | 25.34 | 25.08 | 25.18 | 47,131 | +0.04(+0.15%) |
Jan 27, 2023 | 25.23 | 25.25 | 25.02 | 25.15 | 551,169 | -0.11(-0.42%) |
Jan 26, 2023 | 25.41 | 25.41 | 25.11 | 25.25 | 151,730 | -0.10(-0.38%) |
Jan 25, 2023 | 25.13 | 25.35 | 24.98 | 25.35 | 74,574 | +0.18(+0.72%) |
Jan 24, 2023 | 24.94 | 25.17 | 24.88 | 25.17 | 203,181 | +0.16(+0.65%) |
Jan 23, 2023 | 25.05 | 25.11 | 24.92 | 25.00 | 436,312 | +0.00(+0.00%) |
Jan 20, 2023 | 25.03 | 25.03 | 24.77 | 25.00 | 212,518 | +0.04(+0.15%) |
Jan 19, 2023 | 25.01 | 25.08 | 24.94 | 24.96 | 295,128 | -0.08(-0.31%) |
Jan 18, 2023 | 25.86 | 25.86 | 25.03 | 25.04 | 177,224 | -0.85(-3.28%) |
Jan 17, 2023 | 25.94 | 26.08 | 25.86 | 25.89 | 99,272 | +0.09(+0.33%) |
Jan 13, 2023 | 25.71 | 25.87 | 25.70 | 25.81 | 155,633 | +0.01(+0.04%) |
Jan 12, 2023 | 25.87 | 25.93 | 25.71 | 25.80 | 89,573 | -0.14(-0.55%) |
Jan 11, 2023 | 25.99 | 26.03 | 25.78 | 25.94 | 265,565 | +0.10(+0.37%) |
Jan 10, 2023 | 25.82 | 25.94 | 25.76 | 25.84 | 69,427 | -0.01(-0.04%) |
Jan 09, 2023 | 26.06 | 26.18 | 25.81 | 25.85 | 275,222 | -0.17(-0.66%) |
Jan 06, 2023 | 25.64 | 26.07 | 25.64 | 26.03 | 97,004 | +0.61(+2.41%) |
Jan 05, 2023 | 25.59 | 25.62 | 25.28 | 25.41 | 120,424 | -0.14(-0.56%) |
Jan 04, 2023 | 25.47 | 25.64 | 25.33 | 25.56 | 91,690 | +0.16(+0.64%) |
Jan 03, 2023 | 25.82 | 25.82 | 25.25 | 25.39 | 70,893 | -0.45(-1.74%) |
Dec 30, 2022 | 25.87 | 25.87 | 25.59 | 25.84 | 89,638 | -0.06(-0.22%) |
Dec 29, 2022 | 25.82 | 25.95 | 25.82 | 25.90 | 88,215 | +0.09(+0.33%) |
Dec 28, 2022 | 26.22 | 26.22 | 25.77 | 25.82 | 93,687 | -0.30(-1.13%) |
Dec 27, 2022 | 25.99 | 26.16 | 25.98 | 26.11 | 49,767 | +0.07(+0.26%) |
Dec 23, 2022 | 25.87 | 26.04 | 25.78 | 26.04 | 33,937 | +0.22(+0.87%) |
Dec 22, 2022 | 25.84 | 25.84 | 25.51 | 25.82 | 79,760 | -0.04(-0.15%) |
Dec 21, 2022 | 25.75 | 25.96 | 25.73 | 25.86 | 41,445 | +0.23(+0.89%) |
Dec 20, 2022 | 25.67 | 25.71 | 25.47 | 25.63 | 113,412 | -0.06(-0.22%) |
Dec 19, 2022 | 25.75 | 26.00 | 25.60 | 25.69 | 116,918 | -0.05(-0.18%) |
Dec 16, 2022 | 25.68 | 25.83 | 25.53 | 25.73 | 534,669 | -0.17(-0.67%) |
Dec 15, 2022 | 26.13 | 26.13 | 25.75 | 25.91 | 79,938 | -0.38(-1.43%) |
Dec 14, 2022 | 26.33 | 26.47 | 26.08 | 26.29 | 54,499 | +0.04(+0.14%) |
Dec 13, 2022 | 26.74 | 26.74 | 26.13 | 26.25 | 61,787 | -0.11(-0.40%) |
Dec 12, 2022 | 26.23 | 26.35 | 26.05 | 26.35 | 25,908 | +0.23(+0.88%) |
Dec 09, 2022 | 26.47 | 26.47 | 26.09 | 26.12 | 568,887 | -0.34(-1.29%) |
Dec 08, 2022 | 26.46 | 26.49 | 26.26 | 26.47 | 91,190 | +0.13(+0.51%) |
Dec 07, 2022 | 26.26 | 26.38 | 26.23 | 26.33 | 76,864 | +0.24(+0.91%) |
Dec 06, 2022 | 26.29 | 26.29 | 25.89 | 26.10 | 268,715 | -0.21(-0.79%) |
Dec 05, 2022 | 26.47 | 26.47 | 26.16 | 26.30 | 122,572 | -0.30(-1.14%) |
Dec 02, 2022 | 26.34 | 26.69 | 26.34 | 26.61 | 124,973 | +0.02(+0.07%) |
Dec 01, 2022 | 26.79 | 26.83 | 26.45 | 26.59 | 74,529 | -0.25(-0.92%) |
Nov 30, 2022 | 26.36 | 26.84 | 26.15 | 26.84 | 116,968 | +0.43(+1.62%) |
Nov 29, 2022 | 26.45 | 26.45 | 26.24 | 26.41 | 42,061 | +0.03(+0.11%) |
Nov 28, 2022 | 26.52 | 26.55 | 26.37 | 26.38 | 79,941 | -0.16(-0.61%) |
Nov 25, 2022 | 26.50 | 26.54 | 26.42 | 26.54 | 118,162 | +0.18(+0.69%) |
Nov 23, 2022 | 26.39 | 26.45 | 26.30 | 26.36 | 82,146 | +0.02(+0.07%) |
Nov 22, 2022 | 26.42 | 26.42 | 26.19 | 26.34 | 223,307 | +0.12(+0.47%) |
Nov 21, 2022 | 25.93 | 26.29 | 25.82 | 26.22 | 88,419 | +0.36(+1.40%) |
Nov 18, 2022 | 25.77 | 25.91 | 25.71 | 25.86 | 41,941 | +0.28(+1.08%) |
Nov 17, 2022 | 25.37 | 25.62 | 25.37 | 25.58 | 134,153 | -0.03(-0.11%) |
Nov 16, 2022 | 25.35 | 25.65 | 25.35 | 25.61 | 30,767 | +0.18(+0.71%) |
Nov 15, 2022 | 25.53 | 25.53 | 25.16 | 25.43 | 176,912 | +0.10(+0.39%) |
Nov 14, 2022 | 25.58 | 25.82 | 25.31 | 25.33 | 422,579 | -0.14(-0.54%) |
Nov 11, 2022 | 25.85 | 25.85 | 25.16 | 25.47 | 151,891 | -0.34(-1.33%) |
Nov 10, 2022 | 25.99 | 26.08 | 25.40 | 25.81 | 206,400 | +0.24(+0.93%) |
Nov 09, 2022 | 25.83 | 25.98 | 25.47 | 25.57 | 61,624 | -0.33(-1.28%) |
Nov 08, 2022 | 25.84 | 26.12 | 25.70 | 25.91 | 85,145 | +0.13(+0.52%) |
Nov 07, 2022 | 25.63 | 25.83 | 25.63 | 25.77 | 276,606 | +0.12(+0.48%) |
Nov 04, 2022 | 25.63 | 25.76 | 25.29 | 25.65 | 91,268 | +0.16(+0.63%) |
Nov 03, 2022 | 25.57 | 25.58 | 25.33 | 25.49 | 215,267 | -0.20(-0.78%) |
Nov 02, 2022 | 25.74 | 25.65 | 25.69 | 63,039 | -0.15(-0.59%) | |
Nov 01, 2022 | 26.16 | 26.16 | 25.75 | 25.84 | 78,891 | -0.20(-0.77%) |
Oct 31, 2022 | 26.06 | 26.22 | 25.98 | 26.04 | 194,139 | -0.03(-0.11%) |
Oct 28, 2022 | 25.68 | 26.07 | 25.68 | 26.07 | 293,752 | +0.45(+1.74%) |
Oct 27, 2022 | 25.57 | 25.80 | 25.54 | 25.62 | 68,439 | +0.11(+0.45%) |
Oct 26, 2022 | 25.40 | 25.68 | 25.32 | 25.51 | 59,156 | +0.24(+0.94%) |
Oct 25, 2022 | 24.96 | 25.32 | 24.85 | 25.27 | 57,637 | +0.35(+1.41%) |
Oct 24, 2022 | 24.68 | 24.95 | 24.68 | 24.92 | 52,112 | +0.30(+1.24%) |
Oct 21, 2022 | 24.34 | 24.64 | 24.23 | 24.61 | 399,434 | +0.33(+1.37%) |
Oct 20, 2022 | 24.69 | 24.69 | 24.28 | 24.28 | 50,822 | -0.34(-1.39%) |
Oct 19, 2022 | 24.69 | 24.78 | 24.43 | 24.62 | 53,760 | -0.05(-0.19%) |
Oct 18, 2022 | 24.71 | 24.77 | 24.58 | 24.67 | 103,550 | +0.21(+0.85%) |
Oct 17, 2022 | 24.45 | 24.57 | 24.32 | 24.46 | 71,697 | +0.34(+1.42%) |
Oct 14, 2022 | 24.90 | 24.90 | 24.12 | 24.12 | 1,180,239 | -0.60(-2.42%) |
Oct 13, 2022 | 24.05 | 24.84 | 23.95 | 24.72 | 237,408 | +0.40(+1.64%) |
Oct 12, 2022 | 24.28 | 24.40 | 24.16 | 24.32 | 68,453 | +0.16(+0.67%) |
Oct 11, 2022 | 23.89 | 24.31 | 23.88 | 24.16 | 58,614 | +0.21(+0.87%) |
Oct 10, 2022 | 23.80 | 23.99 | 23.73 | 23.95 | 109,467 | +0.32(+1.37%) |
Oct 07, 2022 | 23.84 | 23.84 | 23.62 | 23.62 | 219,213 | -0.20(-0.84%) |
Oct 06, 2022 | 24.31 | 24.32 | 23.81 | 23.82 | 244,078 | -0.44(-1.80%) |
Oct 05, 2022 | 24.24 | 24.43 | 24.05 | 24.26 | 344,276 | -0.23(-0.93%) |
Oct 04, 2022 | 24.25 | 24.52 | 24.25 | 24.49 | 109,938 | +0.48(+1.98%) |
Oct 03, 2022 | 23.83 | 24.01 | 23.65 | 24.01 | 137,215 | +0.41(+1.73%) |
Sep 30, 2022 | 23.89 | 23.94 | 23.54 | 23.61 | 108,178 | -0.27(-1.11%) |
Sep 29, 2022 | 24.10 | 24.13 | 23.68 | 23.87 | 45,368 | -0.27(-1.10%) |
Sep 28, 2022 | 23.91 | 24.26 | 23.72 | 24.14 | 83,690 | +0.41(+1.72%) |
Sep 27, 2022 | 24.17 | 24.30 | 23.71 | 23.73 | 153,767 | -0.26(-1.07%) |
Sep 26, 2022 | 24.05 | 24.30 | 23.98 | 23.99 | 187,719 | -0.10(-0.39%) |
Sep 23, 2022 | 24.42 | 24.42 | 23.90 | 24.08 | 340,092 | -0.48(-1.97%) |
Sep 22, 2022 | 24.73 | 24.79 | 24.57 | 24.57 | 104,778 | -0.11(-0.46%) |
Sep 21, 2022 | 24.68 | 25.05 | 24.57 | 24.68 | 46,314 | +0.18(+0.74%) |
Sep 20, 2022 | 24.53 | 24.56 | 24.33 | 24.50 | 56,717 | -0.14(-0.58%) |
Sep 19, 2022 | 24.29 | 24.69 | 24.29 | 24.64 | 370,175 | +0.19(+0.78%) |
Sep 16, 2022 | 24.35 | 24.45 | 24.26 | 24.45 | 67,038 | -0.03(-0.11%) |
Sep 15, 2022 | 24.54 | 24.68 | 24.42 | 24.48 | 60,799 | -0.09(-0.36%) |
Sep 14, 2022 | 24.76 | 24.76 | 24.50 | 24.57 | 101,677 | -0.09(-0.38%) |
Sep 13, 2022 | 24.99 | 25.25 | 24.63 | 24.66 | 64,184 | -0.65(-2.58%) |
Sep 12, 2022 | 25.39 | 25.45 | 25.28 | 25.31 | 68,066 | -0.06(-0.22%) |
Sep 09, 2022 | 25.31 | 25.48 | 25.12 | 25.37 | 279,627 | +0.19(+0.75%) |
Sep 08, 2022 | 25.12 | 25.18 | 24.77 | 25.18 | 64,838 | -0.07(-0.26%) |
Sep 07, 2022 | 24.77 | 25.25 | 24.68 | 25.25 | 190,548 | +0.58(+2.34%) |
Sep 06, 2022 | 25.12 | 25.14 | 24.67 | 24.67 | 76,546 | -0.45(-1.81%) |
Sep 02, 2022 | 25.37 | 25.60 | 25.03 | 25.12 | 133,056 | -0.18(-0.71%) |
Sep 01, 2022 | 25.10 | 25.30 | 24.94 | 25.30 | 199,339 | -0.09(-0.37%) |
Aug 31, 2022 | 25.68 | 25.68 | 25.32 | 25.40 | 97,244 | -0.13(-0.52%) |
Aug 30, 2022 | 25.84 | 25.84 | 25.43 | 25.53 | 42,934 | -0.36(-1.39%) |
Aug 29, 2022 | 25.67 | 26.00 | 25.67 | 25.89 | 81,039 | -0.02(-0.07%) |
Aug 26, 2022 | 26.44 | 26.44 | 25.86 | 25.91 | 52,799 | -0.56(-2.11%) |
Aug 25, 2022 | 26.28 | 26.47 | 26.25 | 26.47 | 25,985 | +0.19(+0.72%) |
Aug 24, 2022 | 26.18 | 26.34 | 26.15 | 26.28 | 58,028 | +0.07(+0.25%) |
Aug 23, 2022 | 26.01 | 26.21 | 25.99 | 26.21 | 61,240 | +0.18(+0.69%) |
Aug 22, 2022 | 26.14 | 26.14 | 25.91 | 26.03 | 120,910 | -0.26(-0.97%) |
Aug 19, 2022 | 26.50 | 26.50 | 26.18 | 26.29 | 513,860 | -0.11(-0.43%) |
Aug 18, 2022 | 26.22 | 26.42 | 26.18 | 26.40 | 55,235 | +0.12(+0.47%) |
Aug 17, 2022 | 26.26 | 26.32 | 26.16 | 26.28 | 81,497 | -0.09(-0.32%) |
Aug 16, 2022 | 26.12 | 26.38 | 26.12 | 26.36 | 161,407 | +0.10(+0.40%) |
Aug 15, 2022 | 25.94 | 26.30 | 25.87 | 26.26 | 502,924 | +0.21(+0.80%) |
Aug 12, 2022 | 26.00 | 26.10 | 25.89 | 26.05 | 330,503 | +0.18(+0.70%) |
Aug 11, 2022 | 25.98 | 26.18 | 25.83 | 25.87 | 53,850 | +0.01(+0.04%) |
Aug 10, 2022 | 25.84 | 25.91 | 25.73 | 25.86 | 30,418 | +0.17(+0.66%) |
Aug 09, 2022 | 25.57 | 25.73 | 25.48 | 25.69 | 31,193 | +0.08(+0.30%) |
Aug 08, 2022 | 25.72 | 25.82 | 25.52 | 25.62 | 72,980 | -0.15(-0.59%) |
Aug 05, 2022 | 25.37 | 25.77 | 25.37 | 25.77 | 53,615 | +0.20(+0.78%) |
Aug 04, 2022 | 25.75 | 25.75 | 25.48 | 25.57 | 218,438 | -0.24(-0.92%) |
Aug 03, 2022 | 25.62 | 25.81 | 25.51 | 25.81 | 90,171 | +0.25(+0.96%) |
Aug 02, 2022 | 25.93 | 25.93 | 25.51 | 25.56 | 50,254 | -0.43(-1.64%) |