Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.04 | 26.10 | 24.85 | 25.19 | 503,396 | +0.12(+0.48%) |
Apr 27, 2023 | 24.19 | 25.09 | 23.84 | 25.07 | 368,655 | +1.00(+4.15%) |
Apr 26, 2023 | 24.76 | 25.29 | 23.87 | 24.07 | 253,792 | -0.87(-3.49%) |
Apr 25, 2023 | 24.55 | 25.75 | 24.55 | 24.94 | 344,106 | +0.03(+0.12%) |
Apr 24, 2023 | 25.14 | 25.29 | 24.68 | 24.91 | 247,874 | -0.20(-0.80%) |
Apr 21, 2023 | 25.49 | 25.52 | 24.86 | 25.11 | 211,322 | -0.38(-1.49%) |
Apr 20, 2023 | 25.00 | 26.21 | 24.61 | 25.49 | 286,904 | +0.18(+0.71%) |
Apr 19, 2023 | 25.49 | 25.52 | 25.13 | 25.31 | 377,226 | -0.35(-1.36%) |
Apr 18, 2023 | 26.00 | 26.97 | 25.54 | 25.66 | 404,634 | -0.27(-1.04%) |
Apr 17, 2023 | 25.33 | 25.99 | 25.04 | 25.93 | 192,494 | +0.57(+2.25%) |
Apr 14, 2023 | 26.48 | 26.55 | 25.21 | 25.36 | 207,627 | -0.94(-3.57%) |
Apr 13, 2023 | 26.07 | 26.47 | 25.55 | 26.30 | 170,025 | +0.41(+1.58%) |
Apr 12, 2023 | 26.58 | 26.62 | 25.83 | 25.89 | 153,223 | -0.28(-1.07%) |
Apr 11, 2023 | 26.03 | 26.38 | 25.83 | 26.17 | 141,453 | +0.23(+0.89%) |
Apr 10, 2023 | 25.31 | 25.98 | 25.20 | 25.94 | 202,529 | +0.63(+2.49%) |
Apr 06, 2023 | 24.97 | 25.57 | 24.75 | 25.31 | 202,333 | +0.35(+1.40%) |
Apr 05, 2023 | 24.81 | 25.09 | 24.54 | 24.96 | 254,281 | -0.02(-0.08%) |
Apr 04, 2023 | 25.26 | 25.28 | 24.52 | 24.98 | 196,984 | -0.33(-1.30%) |
Apr 03, 2023 | 25.31 | 25.64 | 24.83 | 25.31 | 264,821 | -0.15(-0.59%) |
Mar 31, 2023 | 25.29 | 25.83 | 25.11 | 25.46 | 376,769 | +0.45(+1.80%) |
Mar 30, 2023 | 24.79 | 25.18 | 24.49 | 25.01 | 476,085 | +0.52(+2.12%) |
Mar 29, 2023 | 24.86 | 24.99 | 24.27 | 24.49 | 447,959 | -0.07(-0.29%) |
Mar 28, 2023 | 24.48 | 24.94 | 24.18 | 24.56 | 562,731 | +0.00(+0.00%) |
Mar 27, 2023 | 24.25 | 25.20 | 24.23 | 24.56 | 485,880 | +0.28(+1.15%) |
Mar 24, 2023 | 23.78 | 24.48 | 23.35 | 24.28 | 355,374 | +0.26(+1.08%) |
Mar 23, 2023 | 24.24 | 25.08 | 23.81 | 24.02 | 532,020 | -0.09(-0.37%) |
Mar 22, 2023 | 24.36 | 24.84 | 24.10 | 24.11 | 297,205 | -0.41(-1.67%) |
Mar 21, 2023 | 24.00 | 24.87 | 23.79 | 24.52 | 330,188 | +1.01(+4.30%) |
Mar 20, 2023 | 23.63 | 24.75 | 23.11 | 23.51 | 353,739 | +0.15(+0.64%) |
Mar 17, 2023 | 23.30 | 23.41 | 22.73 | 23.36 | 513,988 | -0.12(-0.51%) |
Mar 16, 2023 | 22.11 | 23.95 | 22.11 | 23.48 | 303,329 | +0.96(+4.26%) |
Mar 15, 2023 | 22.16 | 22.64 | 21.71 | 22.52 | 677,719 | -0.61(-2.64%) |
Mar 14, 2023 | 23.93 | 24.27 | 22.93 | 23.13 | 456,215 | -0.17(-0.73%) |
Mar 13, 2023 | 23.68 | 24.17 | 23.01 | 23.30 | 488,145 | -0.94(-3.88%) |
Mar 10, 2023 | 24.54 | 24.83 | 23.84 | 24.24 | 336,093 | -0.74(-2.96%) |
Mar 09, 2023 | 26.59 | 27.54 | 24.94 | 24.98 | 325,332 | -1.61(-6.05%) |
Mar 08, 2023 | 26.34 | 27.00 | 26.00 | 26.59 | 244,829 | +0.27(+1.03%) |
Mar 07, 2023 | 27.57 | 28.16 | 26.29 | 26.32 | 242,171 | -1.25(-4.53%) |
Mar 06, 2023 | 27.24 | 28.42 | 27.24 | 27.57 | 389,200 | +0.52(+1.92%) |
Mar 03, 2023 | 26.38 | 27.10 | 25.99 | 27.05 | 632,995 | -0.81(-2.91%) |
Mar 02, 2023 | 27.21 | 28.03 | 26.85 | 27.86 | 420,554 | +0.27(+0.98%) |
Mar 01, 2023 | 28.23 | 29.41 | 26.70 | 27.59 | 535,343 | -1.15(-4.00%) |
Feb 28, 2023 | 28.35 | 29.03 | 28.22 | 28.74 | 219,481 | +0.29(+1.02%) |
Feb 27, 2023 | 28.95 | 29.59 | 28.45 | 28.45 | 159,499 | -0.30(-1.04%) |
Feb 24, 2023 | 28.40 | 28.96 | 28.20 | 28.75 | 151,540 | -0.32(-1.10%) |
Feb 23, 2023 | 28.65 | 29.27 | 28.54 | 29.07 | 191,134 | +0.64(+2.25%) |
Feb 22, 2023 | 28.35 | 29.04 | 28.17 | 28.43 | 200,183 | +0.11(+0.39%) |
Feb 21, 2023 | 28.58 | 28.71 | 27.90 | 28.32 | 233,927 | -0.75(-2.58%) |
Feb 17, 2023 | 30.07 | 30.09 | 28.94 | 29.07 | 212,724 | -1.08(-3.58%) |
Feb 16, 2023 | 30.05 | 30.76 | 29.83 | 30.15 | 169,356 | -0.42(-1.37%) |
Feb 15, 2023 | 29.68 | 30.75 | 29.36 | 30.57 | 162,350 | +0.67(+2.24%) |
Feb 14, 2023 | 30.50 | 30.71 | 29.76 | 29.90 | 290,929 | -0.66(-2.16%) |
Feb 13, 2023 | 29.80 | 30.63 | 29.70 | 30.56 | 152,098 | +0.76(+2.55%) |
Feb 10, 2023 | 29.56 | 29.98 | 28.91 | 29.80 | 188,178 | +0.09(+0.30%) |
Feb 09, 2023 | 31.23 | 31.63 | 29.43 | 29.71 | 170,524 | -1.16(-3.76%) |
Feb 08, 2023 | 31.27 | 31.81 | 30.62 | 30.87 | 231,130 | -0.67(-2.12%) |
Feb 07, 2023 | 30.59 | 31.59 | 30.45 | 31.54 | 227,230 | +0.74(+2.40%) |
Feb 06, 2023 | 30.77 | 31.37 | 30.60 | 30.80 | 240,080 | -0.25(-0.81%) |
Feb 03, 2023 | 29.98 | 31.42 | 29.98 | 31.05 | 389,600 | +0.68(+2.24%) |
Feb 02, 2023 | 30.17 | 30.87 | 29.64 | 30.37 | 408,634 | +0.60(+2.02%) |
Feb 01, 2023 | 28.57 | 30.34 | 28.18 | 29.77 | 374,900 | +1.12(+3.91%) |
Jan 31, 2023 | 28.15 | 28.69 | 27.78 | 28.65 | 335,368 | +0.72(+2.58%) |
Jan 30, 2023 | 28.03 | 28.68 | 27.62 | 27.93 | 273,993 | -0.44(-1.55%) |
Jan 27, 2023 | 29.00 | 29.36 | 28.20 | 28.37 | 261,803 | -0.85(-2.91%) |
Jan 26, 2023 | 29.22 | 29.67 | 28.92 | 29.22 | 252,873 | +0.27(+0.93%) |
Jan 25, 2023 | 29.46 | 29.46 | 28.70 | 28.95 | 287,829 | -0.95(-3.18%) |
Jan 24, 2023 | 30.29 | 31.18 | 29.69 | 29.90 | 265,176 | -0.60(-1.97%) |
Jan 23, 2023 | 30.75 | 30.75 | 29.80 | 30.50 | 505,625 | -0.16(-0.52%) |
Jan 20, 2023 | 30.79 | 30.97 | 30.25 | 30.66 | 371,758 | +0.37(+1.22%) |
Jan 19, 2023 | 30.00 | 30.93 | 29.53 | 30.29 | 398,434 | +0.21(+0.70%) |
Jan 18, 2023 | 31.18 | 31.33 | 29.88 | 30.08 | 630,916 | -0.87(-2.81%) |
Jan 17, 2023 | 31.50 | 31.73 | 29.90 | 30.95 | 634,711 | -0.70(-2.21%) |
Jan 13, 2023 | 30.86 | 32.12 | 30.79 | 31.65 | 547,920 | +0.56(+1.80%) |
Jan 12, 2023 | 31.37 | 31.45 | 30.04 | 31.09 | 322,692 | -0.04(-0.13%) |
Jan 11, 2023 | 29.93 | 31.17 | 29.78 | 31.13 | 307,956 | +1.30(+4.36%) |
Jan 10, 2023 | 28.38 | 29.90 | 28.36 | 29.83 | 260,029 | +1.33(+4.67%) |
Jan 09, 2023 | 28.06 | 29.28 | 27.82 | 28.50 | 399,496 | +0.79(+2.85%) |
Jan 06, 2023 | 26.91 | 29.60 | 26.50 | 27.71 | 339,293 | +1.15(+4.33%) |
Jan 05, 2023 | 26.45 | 26.96 | 26.25 | 26.56 | 266,201 | -0.14(-0.52%) |
Jan 04, 2023 | 25.25 | 27.12 | 24.56 | 26.70 | 375,565 | +1.71(+6.84%) |
Jan 03, 2023 | 25.24 | 25.27 | 24.26 | 24.99 | 368,557 | -0.15(-0.60%) |
Dec 30, 2022 | 24.86 | 25.25 | 24.50 | 25.14 | 451,308 | -0.08(-0.32%) |
Dec 29, 2022 | 25.42 | 26.27 | 25.15 | 25.22 | 332,100 | +0.08(+0.32%) |
Dec 28, 2022 | 26.02 | 26.35 | 25.05 | 25.14 | 243,791 | -0.92(-3.53%) |
Dec 27, 2022 | 26.02 | 26.34 | 25.59 | 26.06 | 186,554 | +0.10(+0.39%) |
Dec 23, 2022 | 26.52 | 26.84 | 25.04 | 25.96 | 530,463 | -0.56(-2.11%) |
Dec 22, 2022 | 26.40 | 26.98 | 25.99 | 26.52 | 334,922 | -0.07(-0.26%) |
Dec 21, 2022 | 25.78 | 26.73 | 25.57 | 26.59 | 282,374 | +1.03(+4.03%) |
Dec 20, 2022 | 25.07 | 26.16 | 25.07 | 25.56 | 358,759 | +0.41(+1.63%) |
Dec 19, 2022 | 26.34 | 26.74 | 24.82 | 25.15 | 398,501 | -1.35(-5.09%) |
Dec 16, 2022 | 27.48 | 27.67 | 25.71 | 26.50 | 864,259 | -1.11(-4.02%) |
Dec 15, 2022 | 27.46 | 27.89 | 27.12 | 27.61 | 503,364 | -0.40(-1.43%) |
Dec 14, 2022 | 27.85 | 28.86 | 27.55 | 28.01 | 568,491 | +0.21(+0.76%) |
Dec 13, 2022 | 27.60 | 28.09 | 27.13 | 27.80 | 473,469 | +1.35(+5.10%) |
Dec 12, 2022 | 26.31 | 26.97 | 25.95 | 26.45 | 246,615 | +0.25(+0.95%) |
Dec 09, 2022 | 26.34 | 26.97 | 25.88 | 26.20 | 237,224 | -0.32(-1.21%) |
Dec 08, 2022 | 28.98 | 28.98 | 26.31 | 26.52 | 306,192 | -0.50(-1.85%) |
Dec 07, 2022 | 27.45 | 27.70 | 26.02 | 27.02 | 333,830 | -0.61(-2.21%) |
Dec 06, 2022 | 28.86 | 28.90 | 26.74 | 27.63 | 303,060 | -1.38(-4.76%) |
Dec 05, 2022 | 30.36 | 30.44 | 28.70 | 29.01 | 223,974 | -1.52(-4.98%) |
Dec 02, 2022 | 29.96 | 31.27 | 29.96 | 30.53 | 315,920 | -0.08(-0.26%) |
Dec 01, 2022 | 30.28 | 30.71 | 28.93 | 30.61 | 275,991 | +0.57(+1.90%) |
Nov 30, 2022 | 29.32 | 30.76 | 28.86 | 30.04 | 311,682 | +0.81(+2.77%) |
Nov 29, 2022 | 29.64 | 30.10 | 29.12 | 29.23 | 233,415 | -0.44(-1.48%) |
Nov 28, 2022 | 29.66 | 30.17 | 29.56 | 29.67 | 276,126 | -0.20(-0.67%) |
Nov 25, 2022 | 29.82 | 30.20 | 29.64 | 29.87 | 84,794 | +0.44(+1.50%) |
Nov 23, 2022 | 28.78 | 30.00 | 28.67 | 29.43 | 245,085 | +0.70(+2.44%) |
Nov 22, 2022 | 29.63 | 29.63 | 28.68 | 28.73 | 232,564 | -0.36(-1.24%) |
Nov 21, 2022 | 27.94 | 29.16 | 27.74 | 29.09 | 224,580 | +1.20(+4.30%) |
Nov 18, 2022 | 27.54 | 28.41 | 27.25 | 27.89 | 428,815 | +1.02(+3.80%) |
Nov 17, 2022 | 27.04 | 27.75 | 26.30 | 26.87 | 241,258 | -0.64(-2.33%) |
Nov 16, 2022 | 27.47 | 27.99 | 27.02 | 27.51 | 248,103 | -0.08(-0.29%) |
Nov 15, 2022 | 28.14 | 29.75 | 26.88 | 27.59 | 226,903 | +0.10(+0.36%) |
Nov 14, 2022 | 28.58 | 29.80 | 27.38 | 27.49 | 345,824 | -1.39(-4.81%) |
Nov 11, 2022 | 30.46 | 30.75 | 28.83 | 28.88 | 585,472 | -1.37(-4.53%) |
Nov 10, 2022 | 28.61 | 30.25 | 28.61 | 30.25 | 702,527 | +3.07(+11.30%) |
Nov 09, 2022 | 27.05 | 28.02 | 26.76 | 27.18 | 314,787 | -0.39(-1.41%) |
Nov 08, 2022 | 26.71 | 28.95 | 25.41 | 27.57 | 757,016 | +0.03(+0.11%) |
Nov 07, 2022 | 27.41 | 27.77 | 26.50 | 27.54 | 305,009 | +0.43(+1.59%) |
Nov 04, 2022 | 27.08 | 27.27 | 26.37 | 27.11 | 224,833 | +0.44(+1.65%) |
Nov 03, 2022 | 26.60 | 27.07 | 26.21 | 26.67 | 208,889 | -0.40(-1.48%) |
Nov 02, 2022 | 28.55 | 27.04 | 27.07 | 338,260 | -1.57(-5.48%) | |
Nov 01, 2022 | 28.92 | 29.24 | 28.45 | 28.64 | 229,755 | +0.29(+1.02%) |
Oct 31, 2022 | 28.92 | 29.47 | 28.21 | 28.35 | 294,139 | -0.88(-3.01%) |
Oct 28, 2022 | 28.12 | 29.25 | 27.40 | 29.23 | 244,637 | +1.50(+5.41%) |
Oct 27, 2022 | 28.09 | 28.94 | 27.70 | 27.73 | 222,409 | +0.16(+0.58%) |
Oct 26, 2022 | 27.74 | 29.25 | 27.50 | 27.57 | 332,564 | +0.21(+0.77%) |
Oct 25, 2022 | 27.89 | 28.20 | 27.25 | 27.36 | 244,263 | -0.41(-1.48%) |
Oct 24, 2022 | 27.58 | 27.85 | 27.13 | 27.77 | 205,385 | +0.35(+1.28%) |
Oct 21, 2022 | 27.18 | 27.64 | 26.04 | 27.42 | 312,220 | +0.42(+1.56%) |
Oct 20, 2022 | 28.05 | 28.16 | 26.62 | 27.00 | 187,717 | -1.05(-3.74%) |
Oct 19, 2022 | 27.79 | 28.32 | 27.38 | 28.05 | 259,359 | -0.03(-0.11%) |
Oct 18, 2022 | 28.65 | 29.05 | 28.03 | 28.08 | 349,665 | +0.20(+0.72%) |
Oct 17, 2022 | 26.88 | 28.05 | 26.88 | 27.88 | 389,074 | +1.69(+6.45%) |
Oct 14, 2022 | 29.66 | 29.73 | 26.17 | 26.19 | 441,072 | -2.91(-10.00%) |
Oct 13, 2022 | 27.54 | 29.85 | 27.20 | 29.10 | 597,339 | +1.04(+3.71%) |
Oct 12, 2022 | 28.23 | 28.24 | 26.80 | 28.06 | 453,232 | +0.00(+0.00%) |
Oct 11, 2022 | 27.53 | 28.19 | 26.75 | 28.06 | 436,283 | +0.49(+1.78%) |
Oct 10, 2022 | 26.75 | 27.71 | 26.31 | 27.57 | 359,322 | +1.11(+4.20%) |
Oct 07, 2022 | 25.89 | 26.48 | 25.86 | 26.46 | 287,831 | +0.17(+0.65%) |
Oct 06, 2022 | 26.29 | 27.00 | 25.75 | 26.29 | 289,741 | -0.02(-0.08%) |
Oct 05, 2022 | 25.34 | 26.37 | 25.00 | 26.31 | 474,463 | +0.55(+2.14%) |
Oct 04, 2022 | 26.55 | 26.91 | 25.67 | 25.76 | 563,219 | -0.15(-0.58%) |
Oct 03, 2022 | 24.98 | 26.48 | 24.82 | 25.91 | 614,612 | -0.44(-1.67%) |
Sep 30, 2022 | 26.32 | 26.89 | 25.90 | 26.35 | 401,378 | +0.07(+0.27%) |
Sep 29, 2022 | 26.60 | 27.12 | 26.03 | 26.28 | 366,892 | -0.83(-3.06%) |
Sep 28, 2022 | 26.26 | 27.35 | 25.52 | 27.11 | 512,063 | +0.95(+3.63%) |
Sep 27, 2022 | 26.29 | 26.61 | 25.74 | 26.16 | 236,798 | +0.30(+1.16%) |
Sep 26, 2022 | 26.21 | 27.46 | 25.64 | 25.86 | 366,706 | -0.48(-1.82%) |
Sep 23, 2022 | 27.22 | 27.22 | 25.77 | 26.34 | 423,772 | -1.02(-3.73%) |
Sep 22, 2022 | 28.19 | 28.28 | 27.01 | 27.36 | 204,000 | -0.99(-3.49%) |
Sep 21, 2022 | 28.70 | 29.37 | 28.26 | 28.35 | 231,511 | -0.14(-0.49%) |
Sep 20, 2022 | 28.42 | 28.78 | 27.93 | 28.49 | 204,855 | -0.38(-1.32%) |
Sep 19, 2022 | 28.89 | 29.68 | 28.50 | 28.87 | 323,410 | -0.81(-2.73%) |
Sep 16, 2022 | 29.98 | 30.15 | 29.18 | 29.68 | 750,918 | -0.89(-2.91%) |
Sep 15, 2022 | 30.56 | 31.18 | 30.22 | 30.57 | 154,943 | -0.20(-0.65%) |
Sep 14, 2022 | 30.16 | 30.83 | 29.91 | 30.77 | 239,434 | +0.79(+2.64%) |
Sep 13, 2022 | 31.19 | 32.33 | 29.89 | 29.98 | 430,688 | -2.39(-7.38%) |
Sep 12, 2022 | 32.48 | 32.74 | 32.09 | 32.37 | 142,686 | -0.09(-0.28%) |
Sep 09, 2022 | 32.54 | 32.84 | 31.65 | 32.46 | 222,181 | +0.21(+0.65%) |
Sep 08, 2022 | 31.10 | 32.33 | 30.91 | 32.25 | 218,470 | +0.57(+1.80%) |
Sep 07, 2022 | 30.41 | 31.77 | 30.35 | 31.68 | 256,090 | +1.33(+4.38%) |
Sep 06, 2022 | 29.09 | 30.59 | 29.02 | 30.35 | 234,595 | +1.01(+3.44%) |
Sep 02, 2022 | 30.61 | 30.61 | 29.07 | 29.34 | 325,033 | -1.01(-3.33%) |
Sep 01, 2022 | 31.20 | 31.41 | 29.59 | 30.35 | 370,477 | -1.05(-3.34%) |
Aug 31, 2022 | 31.27 | 31.95 | 31.09 | 31.40 | 282,081 | +0.19(+0.61%) |
Aug 30, 2022 | 31.89 | 31.98 | 30.98 | 31.21 | 264,007 | -0.33(-1.05%) |
Aug 29, 2022 | 31.82 | 32.08 | 30.57 | 31.54 | 372,454 | -0.64(-1.99%) |
Aug 26, 2022 | 33.34 | 33.34 | 31.99 | 32.18 | 243,172 | -1.14(-3.42%) |
Aug 25, 2022 | 32.33 | 33.34 | 32.20 | 33.32 | 207,180 | +1.28(+4.00%) |
Aug 24, 2022 | 30.36 | 32.08 | 30.14 | 32.04 | 275,887 | +1.72(+5.67%) |
Aug 23, 2022 | 30.70 | 30.94 | 29.99 | 30.32 | 201,156 | -0.54(-1.75%) |
Aug 22, 2022 | 31.76 | 31.98 | 30.85 | 30.86 | 331,597 | -1.17(-3.65%) |
Aug 19, 2022 | 31.82 | 32.12 | 31.13 | 32.03 | 408,032 | -0.31(-0.96%) |
Aug 18, 2022 | 32.38 | 32.73 | 32.09 | 32.34 | 276,035 | -0.01(-0.03%) |
Aug 17, 2022 | 32.62 | 32.73 | 32.17 | 32.35 | 174,756 | -0.36(-1.10%) |
Aug 16, 2022 | 32.65 | 32.98 | 32.09 | 32.71 | 403,910 | -0.15(-0.46%) |
Aug 15, 2022 | 31.06 | 32.99 | 31.06 | 32.86 | 436,844 | +1.31(+4.15%) |
Aug 12, 2022 | 32.09 | 32.51 | 31.08 | 31.55 | 602,796 | -0.13(-0.41%) |
Aug 11, 2022 | 30.56 | 31.96 | 30.50 | 31.68 | 382,384 | +1.30(+4.28%) |
Aug 10, 2022 | 30.44 | 31.65 | 30.18 | 30.38 | 359,332 | +1.57(+5.45%) |
Aug 09, 2022 | 29.34 | 29.55 | 28.52 | 28.81 | 280,893 | -0.48(-1.64%) |
Aug 08, 2022 | 28.59 | 29.79 | 28.43 | 29.29 | 270,890 | +0.88(+3.10%) |
Aug 05, 2022 | 27.87 | 28.58 | 27.76 | 28.41 | 199,818 | +0.09(+0.32%) |
Aug 04, 2022 | 28.26 | 28.73 | 27.81 | 28.32 | 219,788 | +0.12(+0.43%) |
Aug 03, 2022 | 27.98 | 28.47 | 27.63 | 28.20 | 308,362 | +0.40(+1.44%) |
Aug 02, 2022 | 27.29 | 28.00 | 27.17 | 27.80 | 153,405 | +0.54(+1.98%) |
Aug 01, 2022 | 27.54 | 27.54 | 26.67 | 27.26 | 198,819 | -0.31(-1.12%) |
Jul 29, 2022 | 26.73 | 27.81 | 26.38 | 27.57 | 324,856 | +0.76(+2.83%) |
Jul 28, 2022 | 25.76 | 27.00 | 24.82 | 26.81 | 518,154 | +1.02(+3.96%) |
Jul 27, 2022 | 24.65 | 25.88 | 24.48 | 25.79 | 436,630 | +1.37(+5.61%) |
Jul 26, 2022 | 25.12 | 25.12 | 24.01 | 24.42 | 151,830 | -0.76(-3.02%) |
Jul 25, 2022 | 24.65 | 25.21 | 24.30 | 25.18 | 372,936 | +0.68(+2.78%) |
Jul 22, 2022 | 26.07 | 26.07 | 24.28 | 24.50 | 341,489 | -1.48(-5.70%) |
Jul 21, 2022 | 25.25 | 26.20 | 24.56 | 25.98 | 273,864 | +0.54(+2.12%) |
Jul 20, 2022 | 25.13 | 25.88 | 24.78 | 25.44 | 226,696 | +0.43(+1.72%) |
Jul 19, 2022 | 24.26 | 25.06 | 23.91 | 25.01 | 320,100 | +1.17(+4.91%) |
Jul 18, 2022 | 24.48 | 24.96 | 23.65 | 23.84 | 218,375 | -0.28(-1.16%) |
Jul 15, 2022 | 24.17 | 24.21 | 23.42 | 24.12 | 508,269 | +0.71(+3.03%) |
Jul 14, 2022 | 23.34 | 23.86 | 22.42 | 23.41 | 308,241 | -0.80(-3.30%) |
Jul 13, 2022 | 24.50 | 25.02 | 24.13 | 24.21 | 313,409 | -0.88(-3.51%) |
Jul 12, 2022 | 25.24 | 25.93 | 24.84 | 25.09 | 205,812 | -0.48(-1.88%) |
Jul 11, 2022 | 26.06 | 26.06 | 25.43 | 25.57 | 195,561 | -0.59(-2.26%) |
Jul 08, 2022 | 25.92 | 26.44 | 25.29 | 26.16 | 308,393 | +0.06(+0.23%) |
Jul 07, 2022 | 25.45 | 26.39 | 25.06 | 26.10 | 324,912 | +0.91(+3.61%) |
Jul 06, 2022 | 25.41 | 26.05 | 24.55 | 25.19 | 306,269 | -0.38(-1.49%) |
Jul 05, 2022 | 24.86 | 25.59 | 24.21 | 25.57 | 378,602 | +0.56(+2.24%) |
Jul 01, 2022 | 24.20 | 25.03 | 23.96 | 25.01 | 286,938 | +0.86(+3.56%) |
Jun 30, 2022 | 23.52 | 24.17 | 23.12 | 24.15 | 302,495 | +0.26(+1.09%) |
Jun 29, 2022 | 23.90 | 24.01 | 23.45 | 23.89 | 260,671 | -0.12(-0.50%) |
Jun 28, 2022 | 25.00 | 26.07 | 23.99 | 24.01 | 492,768 | -0.89(-3.57%) |
Jun 27, 2022 | 24.62 | 25.01 | 24.05 | 24.90 | 529,090 | +0.33(+1.34%) |
Jun 24, 2022 | 24.34 | 25.16 | 23.70 | 24.57 | 1,560,812 | +0.52(+2.16%) |
Jun 23, 2022 | 23.48 | 24.16 | 23.34 | 24.05 | 425,199 | +0.73(+3.13%) |
Jun 22, 2022 | 23.36 | 24.51 | 23.31 | 23.32 | 1,170,132 | -0.69(-2.87%) |
Jun 21, 2022 | 23.12 | 24.58 | 22.92 | 24.01 | 1,344,229 | +1.37(+6.05%) |
Jun 17, 2022 | 23.68 | 24.39 | 22.27 | 22.64 | 2,019,465 | -0.98(-4.15%) |
Jun 16, 2022 | 26.01 | 26.01 | 23.44 | 23.62 | 1,393,810 | -3.12(-11.67%) |
Jun 15, 2022 | 26.82 | 27.92 | 26.07 | 26.74 | 1,201,049 | +0.28(+1.06%) |
Jun 14, 2022 | 25.48 | 27.73 | 25.21 | 26.46 | 1,049,228 | +1.33(+5.29%) |
Jun 13, 2022 | 24.71 | 25.66 | 24.48 | 25.13 | 878,915 | -1.18(-4.48%) |
Jun 10, 2022 | 24.96 | 26.47 | 24.60 | 26.31 | 699,462 | +0.70(+2.73%) |
Jun 09, 2022 | 25.41 | 26.02 | 25.27 | 25.61 | 466,816 | -0.01(-0.04%) |
Jun 08, 2022 | 26.21 | 26.60 | 25.37 | 25.62 | 479,591 | -0.59(-2.25%) |
Jun 07, 2022 | 26.38 | 27.15 | 25.55 | 26.21 | 474,674 | -0.69(-2.57%) |
Jun 06, 2022 | 27.47 | 27.81 | 26.64 | 26.90 | 882,288 | +0.09(+0.34%) |
Jun 03, 2022 | 26.22 | 26.96 | 25.88 | 26.81 | 335,121 | -0.10(-0.37%) |
Jun 02, 2022 | 25.48 | 27.17 | 25.48 | 26.91 | 530,079 | +1.38(+5.41%) |
Jun 01, 2022 | 25.40 | 25.84 | 24.62 | 25.53 | 441,265 | +0.31(+1.23%) |
May 31, 2022 | 25.55 | 25.85 | 25.04 | 25.22 | 664,018 | -0.64(-2.47%) |
May 27, 2022 | 24.61 | 25.88 | 24.49 | 25.86 | 318,612 | +1.60(+6.60%) |
May 26, 2022 | 23.65 | 24.40 | 23.38 | 24.26 | 504,063 | +0.54(+2.28%) |
May 25, 2022 | 23.28 | 23.90 | 23.16 | 23.72 | 273,334 | +0.33(+1.41%) |
May 24, 2022 | 22.88 | 23.52 | 22.19 | 23.39 | 273,952 | +0.14(+0.60%) |
May 23, 2022 | 23.57 | 23.57 | 22.41 | 23.25 | 284,734 | -0.16(-0.68%) |
May 20, 2022 | 23.50 | 23.50 | 22.17 | 23.41 | 322,860 | +0.16(+0.69%) |
May 19, 2022 | 22.65 | 23.89 | 22.57 | 23.25 | 446,153 | +0.37(+1.62%) |
May 18, 2022 | 23.59 | 24.41 | 22.54 | 22.88 | 558,386 | -0.64(-2.72%) |
May 17, 2022 | 23.18 | 23.57 | 22.20 | 23.52 | 436,087 | +0.96(+4.26%) |
May 16, 2022 | 22.84 | 23.38 | 22.41 | 22.56 | 551,747 | -0.69(-2.97%) |
May 13, 2022 | 21.50 | 23.33 | 20.48 | 23.25 | 1,326,838 | +3.23(+16.13%) |
May 12, 2022 | 17.31 | 20.22 | 17.08 | 20.02 | 1,506,195 | +2.21(+12.41%) |
May 11, 2022 | 22.00 | 22.00 | 17.52 | 17.81 | 2,284,012 | -5.51(-23.63%) |
May 10, 2022 | 24.13 | 24.49 | 22.22 | 23.32 | 923,867 | -0.54(-2.26%) |
May 09, 2022 | 23.62 | 24.37 | 23.28 | 23.86 | 1,006,642 | -0.35(-1.45%) |
May 06, 2022 | 23.62 | 24.35 | 23.29 | 24.21 | 557,534 | +0.45(+1.89%) |
May 05, 2022 | 23.65 | 23.79 | 22.72 | 23.76 | 523,573 | -0.43(-1.78%) |
May 04, 2022 | 23.92 | 24.53 | 22.39 | 24.19 | 512,486 | +0.31(+1.30%) |
May 03, 2022 | 24.18 | 24.41 | 23.49 | 23.88 | 407,099 | -0.05(-0.21%) |