Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 30.85 | 30.96 | 30.36 | 30.47 | 800,982 | -0.39(-1.25%) |
Jul 28, 2023 | 30.36 | 30.89 | 30.14 | 30.85 | 424,069 | +0.81(+2.70%) |
Jul 27, 2023 | 30.29 | 30.47 | 29.97 | 30.04 | 409,846 | -0.20(-0.65%) |
Jul 26, 2023 | 29.67 | 30.33 | 29.63 | 30.24 | 503,128 | +0.74(+2.51%) |
Jul 25, 2023 | 29.43 | 29.76 | 29.35 | 29.50 | 408,449 | +0.04(+0.13%) |
Jul 24, 2023 | 28.97 | 29.52 | 28.75 | 29.46 | 369,823 | +0.11(+0.37%) |
Jul 21, 2023 | 29.42 | 29.67 | 29.23 | 29.35 | 565,288 | +0.00(+0.00%) |
Jul 20, 2023 | 29.65 | 29.76 | 29.29 | 29.35 | 534,491 | -0.22(-0.74%) |
Jul 19, 2023 | 28.87 | 29.70 | 28.84 | 29.57 | 789,586 | +1.00(+3.50%) |
Jul 18, 2023 | 27.69 | 28.71 | 27.64 | 28.57 | 832,706 | +1.11(+4.03%) |
Jul 17, 2023 | 27.76 | 27.76 | 27.35 | 27.46 | 533,533 | -0.54(-1.94%) |
Jul 14, 2023 | 28.39 | 28.39 | 27.92 | 28.00 | 360,835 | -0.30(-1.05%) |
Jul 13, 2023 | 28.45 | 28.54 | 28.18 | 28.30 | 531,281 | -0.09(-0.31%) |
Jul 12, 2023 | 28.77 | 28.82 | 28.30 | 28.39 | 523,065 | -0.09(-0.31%) |
Jul 11, 2023 | 28.00 | 28.52 | 28.00 | 28.48 | 451,488 | +0.46(+1.66%) |
Jul 10, 2023 | 27.59 | 28.19 | 27.59 | 28.01 | 626,388 | +0.34(+1.21%) |
Jul 07, 2023 | 27.46 | 28.07 | 27.46 | 27.68 | 569,884 | +0.19(+0.68%) |
Jul 06, 2023 | 27.21 | 27.54 | 26.83 | 27.49 | 841,779 | -0.23(-0.82%) |
Jul 05, 2023 | 27.93 | 28.27 | 27.49 | 27.72 | 542,299 | -0.61(-2.16%) |
Jul 03, 2023 | 28.20 | 28.60 | 28.15 | 28.33 | 252,883 | -0.07(-0.24%) |
Jun 30, 2023 | 28.65 | 28.72 | 28.18 | 28.40 | 748,288 | -0.24(-0.83%) |
Jun 29, 2023 | 28.54 | 28.72 | 28.11 | 28.64 | 547,531 | +0.63(+2.26%) |
Jun 28, 2023 | 27.75 | 28.01 | 27.37 | 28.00 | 633,507 | +0.26(+0.93%) |
Jun 27, 2023 | 27.34 | 28.17 | 27.34 | 27.75 | 771,598 | +0.40(+1.45%) |
Jun 26, 2023 | 26.81 | 27.49 | 26.81 | 27.35 | 671,261 | +0.52(+1.95%) |
Jun 23, 2023 | 26.63 | 26.92 | 26.54 | 26.83 | 988,692 | +0.03(+0.11%) |
Jun 22, 2023 | 26.45 | 26.89 | 26.37 | 26.80 | 493,834 | +0.31(+1.16%) |
Jun 21, 2023 | 26.19 | 26.52 | 26.04 | 26.49 | 601,753 | +0.16(+0.60%) |
Jun 20, 2023 | 26.65 | 26.75 | 26.17 | 26.33 | 832,888 | -0.42(-1.55%) |
Jun 16, 2023 | 27.08 | 27.08 | 26.54 | 26.75 | 1,191,708 | -0.31(-1.13%) |
Jun 15, 2023 | 26.61 | 27.20 | 26.58 | 27.05 | 955,109 | +0.94(+3.60%) |
May 08, 2023 | 26.30 | 26.74 | 25.94 | 26.12 | 603,954 | -0.18(-0.67%) |
May 05, 2023 | 26.05 | 26.51 | 25.99 | 26.29 | 650,617 | +0.41(+1.60%) |
May 04, 2023 | 26.08 | 26.38 | 25.65 | 25.88 | 559,128 | -0.42(-1.61%) |
May 03, 2023 | 26.06 | 26.82 | 26.06 | 26.30 | 654,875 | +0.32(+1.21%) |
May 02, 2023 | 26.02 | 26.11 | 25.59 | 25.99 | 554,063 | -0.15(-0.57%) |
May 01, 2023 | 25.76 | 26.36 | 25.70 | 26.14 | 669,170 | +0.35(+1.34%) |
Apr 28, 2023 | 25.34 | 26.20 | 25.34 | 25.79 | 833,764 | +0.32(+1.24%) |
Apr 27, 2023 | 24.97 | 25.70 | 24.80 | 25.47 | 717,583 | +0.29(+1.13%) |
Apr 26, 2023 | 26.10 | 26.10 | 25.06 | 25.19 | 604,297 | -1.00(-3.80%) |
Apr 25, 2023 | 26.60 | 26.63 | 26.04 | 26.18 | 540,806 | -0.74(-2.75%) |
Apr 24, 2023 | 26.65 | 27.01 | 26.65 | 26.92 | 435,526 | +0.19(+0.70%) |
Apr 21, 2023 | 26.82 | 27.18 | 26.55 | 26.74 | 541,251 | -0.03(-0.11%) |
Apr 20, 2023 | 26.57 | 27.03 | 26.57 | 26.77 | 419,183 | +0.13(+0.48%) |
Apr 19, 2023 | 26.23 | 26.67 | 26.19 | 26.64 | 400,445 | +0.28(+1.05%) |
Apr 18, 2023 | 26.16 | 26.53 | 26.13 | 26.36 | 453,168 | +0.20(+0.75%) |
Apr 17, 2023 | 26.27 | 26.46 | 25.93 | 26.16 | 446,821 | -0.05(-0.19%) |
Apr 14, 2023 | 25.87 | 26.29 | 25.80 | 26.21 | 501,143 | +0.25(+0.95%) |
Apr 13, 2023 | 26.35 | 26.46 | 25.95 | 25.97 | 680,688 | -0.31(-1.16%) |
Apr 12, 2023 | 26.28 | 26.32 | 25.92 | 26.27 | 476,340 | +0.11(+0.41%) |
Apr 11, 2023 | 25.92 | 26.23 | 25.90 | 26.16 | 542,211 | +0.34(+1.34%) |
Apr 10, 2023 | 25.45 | 25.91 | 25.21 | 25.82 | 752,450 | +0.34(+1.31%) |
Apr 06, 2023 | 25.61 | 25.71 | 25.41 | 25.48 | 373,970 | -0.16(-0.61%) |
Apr 05, 2023 | 25.43 | 25.69 | 25.23 | 25.64 | 572,635 | +0.05(+0.19%) |
Apr 04, 2023 | 25.97 | 25.97 | 25.46 | 25.59 | 419,847 | -0.34(-1.33%) |
Apr 03, 2023 | 26.21 | 26.51 | 25.58 | 25.94 | 489,954 | -0.42(-1.61%) |
Mar 31, 2023 | 25.79 | 26.41 | 25.73 | 26.36 | 490,703 | +0.72(+2.81%) |
Mar 30, 2023 | 25.79 | 25.81 | 25.58 | 25.64 | 286,028 | +0.02(+0.08%) |
Mar 29, 2023 | 25.99 | 25.99 | 25.50 | 25.62 | 502,630 | -0.06(-0.23%) |
Mar 28, 2023 | 25.68 | 25.92 | 25.53 | 25.68 | 325,879 | -0.09(-0.34%) |
Mar 27, 2023 | 25.38 | 25.94 | 25.34 | 25.77 | 456,323 | +0.63(+2.51%) |
Mar 24, 2023 | 24.92 | 25.21 | 24.72 | 25.14 | 464,896 | -0.04(-0.16%) |
Mar 23, 2023 | 25.72 | 26.03 | 25.11 | 25.18 | 717,649 | -0.46(-1.81%) |
Mar 22, 2023 | 25.96 | 26.36 | 25.62 | 25.64 | 431,167 | -0.36(-1.40%) |
Mar 21, 2023 | 25.96 | 26.18 | 25.68 | 26.01 | 675,387 | +0.47(+1.85%) |
Mar 20, 2023 | 25.88 | 25.94 | 25.14 | 25.53 | 1,218,874 | -0.27(-1.03%) |
Mar 17, 2023 | 26.43 | 26.53 | 25.43 | 25.80 | 1,060,432 | -0.71(-2.68%) |
Mar 16, 2023 | 25.74 | 26.59 | 25.74 | 26.51 | 591,391 | +0.53(+2.05%) |
Mar 15, 2023 | 25.53 | 26.18 | 25.43 | 25.98 | 791,412 | +0.01(+0.04%) |
Mar 14, 2023 | 26.86 | 26.95 | 25.58 | 25.97 | 1,074,843 | -0.38(-1.46%) |
Mar 13, 2023 | 26.83 | 26.83 | 25.98 | 26.35 | 664,229 | -0.91(-3.33%) |
Mar 10, 2023 | 27.72 | 27.81 | 27.09 | 27.26 | 528,821 | -0.49(-1.78%) |
Mar 09, 2023 | 28.15 | 28.39 | 27.67 | 27.75 | 372,643 | -0.27(-0.95%) |
Mar 08, 2023 | 27.70 | 28.10 | 27.60 | 28.02 | 413,839 | +0.27(+0.99%) |
Mar 07, 2023 | 28.02 | 28.29 | 27.69 | 27.74 | 564,925 | -0.26(-0.91%) |
Mar 06, 2023 | 28.74 | 28.78 | 27.91 | 28.00 | 602,953 | -0.70(-2.43%) |
Mar 03, 2023 | 28.34 | 28.74 | 28.28 | 28.70 | 537,078 | +0.42(+1.49%) |
Mar 02, 2023 | 27.30 | 28.35 | 27.21 | 28.27 | 512,734 | +0.79(+2.86%) |
Mar 01, 2023 | 27.47 | 27.82 | 27.42 | 27.49 | 494,923 | -0.08(-0.29%) |
Feb 28, 2023 | 27.55 | 27.84 | 27.46 | 27.57 | 716,001 | +0.01(+0.04%) |
Feb 27, 2023 | 27.92 | 28.02 | 27.46 | 27.56 | 802,346 | +0.01(+0.04%) |
Feb 24, 2023 | 27.36 | 27.65 | 27.13 | 27.55 | 438,832 | -0.14(-0.50%) |
Feb 23, 2023 | 27.74 | 27.82 | 27.40 | 27.68 | 339,097 | +0.25(+0.90%) |
Feb 22, 2023 | 27.77 | 27.85 | 27.39 | 27.44 | 480,830 | -0.16(-0.57%) |
Feb 21, 2023 | 28.00 | 28.29 | 27.58 | 27.59 | 597,967 | -0.75(-2.63%) |
Feb 17, 2023 | 28.32 | 28.49 | 28.14 | 28.34 | 598,660 | -0.03(-0.10%) |
Feb 16, 2023 | 28.00 | 28.63 | 27.68 | 28.37 | 679,909 | +0.02(+0.07%) |
Feb 15, 2023 | 28.41 | 28.51 | 28.14 | 28.35 | 837,541 | -0.28(-0.99%) |
Feb 14, 2023 | 28.51 | 28.85 | 28.19 | 28.64 | 865,883 | -0.04(-0.14%) |
Feb 13, 2023 | 28.22 | 28.70 | 28.04 | 28.68 | 532,256 | +0.39(+1.39%) |
Feb 10, 2023 | 28.48 | 28.72 | 28.20 | 28.28 | 623,609 | -0.36(-1.27%) |
Feb 09, 2023 | 29.78 | 29.93 | 28.59 | 28.65 | 1,001,399 | -0.98(-3.32%) |
Feb 08, 2023 | 29.89 | 30.03 | 29.25 | 29.63 | 818,992 | -0.35(-1.18%) |
Feb 07, 2023 | 29.24 | 30.03 | 29.12 | 29.98 | 1,133,689 | +0.66(+2.24%) |
Feb 06, 2023 | 29.12 | 29.37 | 28.95 | 29.32 | 874,432 | +0.19(+0.64%) |
Feb 03, 2023 | 29.54 | 29.89 | 29.03 | 29.14 | 1,223,218 | -0.71(-2.37%) |
Feb 02, 2023 | 27.19 | 30.38 | 27.19 | 29.84 | 1,840,011 | +2.92(+10.84%) |
Feb 01, 2023 | 26.14 | 27.08 | 25.99 | 26.93 | 789,767 | +0.89(+3.43%) |
Jan 31, 2023 | 25.31 | 26.05 | 25.20 | 26.03 | 721,212 | +0.74(+2.91%) |
Jan 30, 2023 | 25.50 | 25.91 | 25.21 | 25.30 | 701,182 | -0.49(-1.90%) |
Jan 27, 2023 | 25.48 | 26.45 | 25.35 | 25.79 | 754,943 | +0.35(+1.39%) |
Jan 26, 2023 | 25.58 | 25.72 | 25.21 | 25.43 | 639,981 | -0.11(-0.42%) |
Jan 25, 2023 | 25.14 | 25.59 | 24.93 | 25.54 | 515,276 | +0.19(+0.74%) |
Jan 24, 2023 | 25.25 | 25.46 | 25.10 | 25.36 | 398,494 | -0.04(-0.15%) |
Jan 23, 2023 | 24.83 | 25.45 | 24.70 | 25.39 | 467,629 | +0.68(+2.74%) |
Jan 20, 2023 | 24.58 | 24.73 | 24.39 | 24.72 | 346,155 | +0.31(+1.29%) |
Jan 19, 2023 | 24.42 | 24.59 | 24.07 | 24.40 | 371,148 | -0.15(-0.60%) |
Jan 18, 2023 | 24.38 | 24.94 | 24.32 | 24.55 | 670,365 | +0.17(+0.68%) |
Jan 17, 2023 | 24.87 | 24.98 | 24.33 | 24.38 | 513,064 | +0.23(+0.94%) |
Jan 13, 2023 | 24.09 | 24.25 | 23.97 | 24.16 | 606,646 | -0.09(-0.36%) |
Jan 12, 2023 | 24.44 | 24.55 | 24.25 | 24.25 | 313,194 | -0.13(-0.52%) |
Jan 11, 2023 | 24.34 | 24.60 | 24.22 | 24.37 | 442,299 | +0.13(+0.53%) |
Jan 10, 2023 | 24.22 | 24.37 | 24.02 | 24.25 | 606,383 | +0.05(+0.20%) |
Jan 09, 2023 | 23.86 | 24.52 | 23.85 | 24.20 | 746,936 | -0.12(-0.48%) |
Jan 06, 2023 | 23.65 | 24.38 | 23.64 | 24.31 | 576,072 | +0.87(+3.73%) |
Jan 05, 2023 | 23.64 | 23.67 | 23.27 | 23.44 | 414,962 | -0.39(-1.65%) |
Jan 04, 2023 | 23.49 | 24.01 | 23.46 | 23.83 | 329,493 | +0.41(+1.76%) |
Jan 03, 2023 | 23.19 | 23.49 | 23.09 | 23.42 | 465,216 | +0.43(+1.88%) |
Dec 30, 2022 | 23.26 | 23.36 | 22.87 | 22.99 | 456,687 | -0.45(-1.93%) |
Dec 29, 2022 | 23.25 | 23.50 | 23.15 | 23.44 | 353,819 | +0.28(+1.23%) |
Dec 28, 2022 | 23.61 | 23.83 | 23.11 | 23.15 | 214,100 | -0.49(-2.08%) |
Dec 27, 2022 | 23.67 | 23.85 | 23.57 | 23.65 | 298,436 | -0.02(-0.08%) |
Dec 23, 2022 | 23.53 | 23.77 | 23.50 | 23.67 | 232,352 | +0.10(+0.42%) |
Dec 22, 2022 | 23.58 | 23.71 | 23.28 | 23.57 | 307,151 | -0.19(-0.79%) |
Dec 21, 2022 | 23.39 | 23.82 | 23.29 | 23.75 | 478,704 | +0.82(+3.55%) |
Dec 20, 2022 | 23.36 | 23.46 | 22.65 | 22.94 | 676,214 | -0.60(-2.55%) |
Dec 19, 2022 | 23.88 | 24.03 | 23.46 | 23.54 | 485,992 | -0.33(-1.40%) |
Dec 16, 2022 | 23.73 | 24.03 | 23.62 | 23.87 | 720,713 | -0.14(-0.57%) |
Dec 15, 2022 | 24.84 | 24.84 | 23.99 | 24.01 | 451,827 | -1.11(-4.42%) |
Dec 14, 2022 | 24.97 | 25.32 | 24.90 | 25.12 | 498,645 | +0.13(+0.51%) |
Dec 13, 2022 | 25.48 | 25.83 | 24.92 | 24.99 | 1,240,607 | +0.25(+0.99%) |
Dec 12, 2022 | 24.29 | 24.86 | 24.25 | 24.75 | 475,215 | +0.45(+1.86%) |
Dec 09, 2022 | 24.20 | 24.42 | 24.10 | 24.29 | 522,410 | +0.02(+0.08%) |
Dec 08, 2022 | 24.31 | 24.50 | 24.09 | 24.27 | 469,381 | +0.04(+0.16%) |
Dec 07, 2022 | 24.49 | 24.57 | 24.18 | 24.24 | 400,932 | -0.40(-1.63%) |
Dec 06, 2022 | 24.47 | 24.70 | 24.35 | 24.64 | 408,324 | +0.13(+0.52%) |
Dec 05, 2022 | 25.03 | 25.24 | 24.51 | 24.51 | 378,910 | -0.71(-2.83%) |
Dec 02, 2022 | 25.11 | 25.40 | 24.99 | 25.22 | 280,888 | -0.16(-0.62%) |
Dec 01, 2022 | 25.22 | 25.45 | 24.98 | 25.38 | 358,528 | +0.16(+0.62%) |
Nov 30, 2022 | 24.78 | 25.22 | 24.37 | 25.22 | 533,823 | +0.42(+1.70%) |
Nov 29, 2022 | 24.81 | 24.99 | 24.61 | 24.80 | 568,925 | +0.05(+0.20%) |
Nov 28, 2022 | 24.90 | 25.21 | 24.62 | 24.75 | 509,342 | -0.33(-1.33%) |
Nov 25, 2022 | 24.91 | 25.21 | 24.91 | 25.09 | 151,809 | +0.17(+0.67%) |
Nov 23, 2022 | 25.09 | 25.16 | 24.71 | 24.92 | 374,658 | -0.13(-0.51%) |
Nov 22, 2022 | 24.72 | 25.07 | 24.72 | 25.05 | 838,765 | +0.40(+1.63%) |
Nov 21, 2022 | 24.58 | 24.82 | 24.45 | 24.65 | 586,595 | +0.02(+0.08%) |
Nov 18, 2022 | 24.44 | 24.63 | 24.07 | 24.63 | 563,468 | +0.48(+1.99%) |
Nov 17, 2022 | 23.80 | 24.15 | 23.33 | 24.15 | 589,657 | -0.02(-0.08%) |
Nov 16, 2022 | 24.40 | 24.43 | 23.75 | 24.17 | 857,897 | -0.41(-1.67%) |
Nov 15, 2022 | 24.34 | 24.66 | 24.15 | 24.58 | 1,163,146 | +0.54(+2.24%) |
Nov 14, 2022 | 23.58 | 24.47 | 23.57 | 24.04 | 603,656 | +0.50(+2.12%) |
Nov 11, 2022 | 23.50 | 23.86 | 23.32 | 23.54 | 993,925 | +0.54(+2.34%) |
Nov 10, 2022 | 22.20 | 23.02 | 22.15 | 23.00 | 557,759 | +1.44(+6.68%) |
Nov 09, 2022 | 21.83 | 22.28 | 21.52 | 21.56 | 334,662 | -0.37(-1.70%) |
Nov 08, 2022 | 22.10 | 22.37 | 21.87 | 21.93 | 731,946 | -0.09(-0.40%) |
Nov 07, 2022 | 21.81 | 22.12 | 21.77 | 22.02 | 401,250 | +0.31(+1.44%) |
Nov 04, 2022 | 21.48 | 21.74 | 21.20 | 21.71 | 479,975 | +0.46(+2.17%) |
Nov 03, 2022 | 21.17 | 21.48 | 20.82 | 21.25 | 479,872 | -0.18(-0.82%) |
Nov 02, 2022 | 21.74 | 22.16 | 21.38 | 21.42 | 535,104 | -0.46(-2.10%) |
Nov 01, 2022 | 21.86 | 21.93 | 21.38 | 21.89 | 619,994 | +0.11(+0.49%) |
Oct 31, 2022 | 21.17 | 21.81 | 21.02 | 21.78 | 599,329 | +0.54(+2.54%) |
Oct 28, 2022 | 21.28 | 21.58 | 20.99 | 21.24 | 719,570 | -0.15(-0.69%) |
Oct 27, 2022 | 21.85 | 21.98 | 21.22 | 21.39 | 731,069 | -0.22(-1.00%) |
Oct 26, 2022 | 21.80 | 21.83 | 21.07 | 21.60 | 503,914 | -0.07(-0.32%) |
Oct 25, 2022 | 21.47 | 21.74 | 21.47 | 21.67 | 893,481 | +0.18(+0.82%) |
Oct 24, 2022 | 21.24 | 21.75 | 21.07 | 21.49 | 490,772 | +0.47(+2.24%) |
Oct 21, 2022 | 20.64 | 21.08 | 20.57 | 21.02 | 689,730 | +0.38(+1.85%) |
Oct 20, 2022 | 20.96 | 21.37 | 20.37 | 20.64 | 701,340 | -0.59(-2.77%) |
Oct 19, 2022 | 21.39 | 21.62 | 20.99 | 21.23 | 548,035 | -0.17(-0.78%) |
Oct 18, 2022 | 21.68 | 21.78 | 21.20 | 21.40 | 586,921 | +0.03(+0.14%) |
Oct 17, 2022 | 21.28 | 21.58 | 21.21 | 21.37 | 390,146 | +0.36(+1.72%) |
Oct 14, 2022 | 21.45 | 21.45 | 20.97 | 21.00 | 394,650 | -0.36(-1.70%) |
Oct 13, 2022 | 20.68 | 21.48 | 20.33 | 21.37 | 480,646 | +0.31(+1.49%) |
Oct 12, 2022 | 20.78 | 21.19 | 20.54 | 21.05 | 586,435 | +0.36(+1.75%) |
Oct 11, 2022 | 20.39 | 20.87 | 20.33 | 20.69 | 572,763 | +0.16(+0.76%) |
Oct 10, 2022 | 20.45 | 20.63 | 20.33 | 20.53 | 593,881 | +0.22(+1.06%) |
Oct 07, 2022 | 20.64 | 20.64 | 20.19 | 20.32 | 376,669 | -0.54(-2.58%) |
Oct 06, 2022 | 20.99 | 21.19 | 20.77 | 20.86 | 717,842 | -0.25(-1.21%) |
Oct 05, 2022 | 21.08 | 21.50 | 21.08 | 21.11 | 514,560 | -0.24(-1.15%) |
Oct 04, 2022 | 21.03 | 21.36 | 21.01 | 21.36 | 650,991 | +0.55(+2.64%) |
Oct 03, 2022 | 20.05 | 21.03 | 19.98 | 20.81 | 829,711 | +0.93(+4.68%) |
Sep 30, 2022 | 20.03 | 20.50 | 19.84 | 19.88 | 836,256 | -0.75(-3.65%) |
Sep 29, 2022 | 20.74 | 20.95 | 20.58 | 20.63 | 532,952 | -0.34(-1.63%) |
Sep 28, 2022 | 20.51 | 21.09 | 20.41 | 20.97 | 559,332 | +0.37(+1.81%) |
Sep 27, 2022 | 20.62 | 20.84 | 20.33 | 20.60 | 417,928 | +0.04(+0.19%) |
Sep 26, 2022 | 20.28 | 20.82 | 20.28 | 20.56 | 481,824 | +0.19(+0.91%) |
Sep 23, 2022 | 20.45 | 20.51 | 20.09 | 20.38 | 672,095 | -0.31(-1.51%) |
Sep 22, 2022 | 20.62 | 20.93 | 20.52 | 20.69 | 639,160 | +0.04(+0.19%) |
Sep 21, 2022 | 20.66 | 20.97 | 20.58 | 20.65 | 490,472 | +0.15(+0.72%) |
Sep 20, 2022 | 20.90 | 20.90 | 20.27 | 20.50 | 502,656 | -0.56(-2.65%) |
Sep 19, 2022 | 20.49 | 21.20 | 20.49 | 21.06 | 559,611 | +0.54(+2.62%) |
Sep 16, 2022 | 20.89 | 20.99 | 20.45 | 20.52 | 990,183 | -0.96(-4.47%) |
Sep 15, 2022 | 21.87 | 21.99 | 21.38 | 21.48 | 934,197 | -0.38(-1.75%) |
Sep 14, 2022 | 21.83 | 21.96 | 21.51 | 21.87 | 575,520 | +0.09(+0.40%) |
Sep 13, 2022 | 21.89 | 21.98 | 21.66 | 21.78 | 371,574 | -0.52(-2.33%) |
Sep 12, 2022 | 22.13 | 22.51 | 22.09 | 22.30 | 494,011 | +0.31(+1.43%) |
Sep 09, 2022 | 21.61 | 22.11 | 21.61 | 21.98 | 327,413 | +0.54(+2.51%) |
Sep 08, 2022 | 21.72 | 21.76 | 21.30 | 21.44 | 514,772 | -0.41(-1.88%) |
Sep 07, 2022 | 21.54 | 22.03 | 21.14 | 21.86 | 707,671 | +0.34(+1.59%) |
Sep 06, 2022 | 21.91 | 21.92 | 21.34 | 21.51 | 611,772 | -0.46(-2.09%) |
Sep 02, 2022 | 22.36 | 22.42 | 21.86 | 21.97 | 421,089 | -0.23(-1.05%) |
Sep 01, 2022 | 22.17 | 22.40 | 21.89 | 22.21 | 496,276 | -0.10(-0.44%) |
Aug 31, 2022 | 23.18 | 23.18 | 22.27 | 22.30 | 630,401 | -0.76(-3.30%) |
Aug 30, 2022 | 23.16 | 23.30 | 22.80 | 23.07 | 423,615 | +0.01(+0.04%) |
Aug 29, 2022 | 23.18 | 23.32 | 23.02 | 23.06 | 611,579 | -0.35(-1.50%) |
Aug 26, 2022 | 23.96 | 24.20 | 23.41 | 23.41 | 273,218 | -0.63(-2.64%) |
Aug 25, 2022 | 23.94 | 24.16 | 23.79 | 24.04 | 248,250 | +0.22(+0.94%) |
Aug 24, 2022 | 24.03 | 24.21 | 23.81 | 23.82 | 287,218 | -0.30(-1.25%) |
Aug 23, 2022 | 24.10 | 24.26 | 23.97 | 24.12 | 252,636 | +0.10(+0.41%) |
Aug 22, 2022 | 24.39 | 24.39 | 23.81 | 24.02 | 585,243 | -0.18(-0.73%) |
Aug 19, 2022 | 24.28 | 24.41 | 24.10 | 24.20 | 428,648 | -0.15(-0.60%) |
Aug 18, 2022 | 24.13 | 24.35 | 24.08 | 24.34 | 460,523 | +0.20(+0.85%) |
Aug 17, 2022 | 24.48 | 24.61 | 23.91 | 24.14 | 333,263 | -0.66(-2.68%) |
Aug 16, 2022 | 24.35 | 24.89 | 24.27 | 24.80 | 231,898 | +0.39(+1.60%) |
Aug 15, 2022 | 24.34 | 24.54 | 24.25 | 24.41 | 466,848 | -0.08(-0.32%) |
Aug 12, 2022 | 24.55 | 24.64 | 24.39 | 24.49 | 257,763 | -0.05(-0.20%) |
Aug 11, 2022 | 24.17 | 24.69 | 24.11 | 24.54 | 462,958 | +0.38(+1.58%) |
Aug 10, 2022 | 23.95 | 24.31 | 23.78 | 24.16 | 370,212 | +0.59(+2.48%) |
Aug 09, 2022 | 23.95 | 24.03 | 23.46 | 23.57 | 339,132 | -0.46(-1.91%) |
Aug 08, 2022 | 24.10 | 24.30 | 23.97 | 24.03 | 358,914 | -0.06(-0.24%) |
Aug 05, 2022 | 23.58 | 24.20 | 23.37 | 24.09 | 402,943 | +0.37(+1.56%) |
Aug 04, 2022 | 23.86 | 23.86 | 23.45 | 23.72 | 369,385 | +0.02(+0.08%) |
Aug 03, 2022 | 23.75 | 23.86 | 23.46 | 23.70 | 452,575 | +0.16(+0.66%) |
Aug 02, 2022 | 24.12 | 24.12 | 23.42 | 23.54 | 621,747 | -0.62(-2.58%) |