Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.44 | 19.93 | 19.41 | 19.41 | 1,214,335 | -0.20(-1.03%) |
Apr 27, 2023 | 19.31 | 19.67 | 19.13 | 19.61 | 1,115,998 | +0.38(+2.00%) |
Apr 26, 2023 | 19.41 | 19.98 | 19.04 | 19.23 | 1,445,683 | -0.22(-1.14%) |
Apr 25, 2023 | 19.43 | 20.01 | 18.99 | 19.45 | 2,486,906 | -0.31(-1.55%) |
Apr 24, 2023 | 19.55 | 20.01 | 19.53 | 19.76 | 1,404,117 | +0.22(+1.13%) |
Apr 21, 2023 | 20.05 | 20.15 | 19.44 | 19.53 | 1,606,266 | -0.52(-2.58%) |
Apr 20, 2023 | 20.38 | 20.59 | 19.98 | 20.05 | 1,210,748 | -0.67(-3.24%) |
Apr 19, 2023 | 19.76 | 20.86 | 19.60 | 20.73 | 1,754,215 | +1.03(+5.21%) |
Apr 18, 2023 | 20.52 | 20.52 | 19.48 | 19.70 | 1,766,405 | -0.74(-3.62%) |
Apr 17, 2023 | 19.40 | 20.45 | 19.28 | 20.44 | 1,367,079 | +0.96(+4.93%) |
Apr 14, 2023 | 20.36 | 20.59 | 19.28 | 19.48 | 1,339,661 | -0.64(-3.20%) |
Apr 13, 2023 | 19.73 | 20.25 | 19.55 | 20.12 | 1,248,629 | +0.46(+2.34%) |
Apr 12, 2023 | 20.17 | 20.23 | 19.53 | 19.66 | 969,725 | -0.19(-0.97%) |
Apr 11, 2023 | 20.22 | 20.29 | 19.80 | 19.85 | 1,590,050 | -0.28(-1.38%) |
Apr 10, 2023 | 19.49 | 20.31 | 19.36 | 20.13 | 1,399,557 | +0.46(+2.34%) |
Apr 06, 2023 | 19.32 | 19.72 | 19.24 | 19.67 | 1,291,360 | +0.45(+2.35%) |
Apr 05, 2023 | 18.86 | 19.49 | 18.80 | 19.22 | 1,404,951 | -0.20(-1.04%) |
Apr 04, 2023 | 19.80 | 19.80 | 19.00 | 19.42 | 1,171,413 | -0.24(-1.22%) |
Apr 03, 2023 | 20.00 | 20.17 | 19.33 | 19.66 | 1,293,180 | -0.27(-1.35%) |
Mar 31, 2023 | 19.91 | 20.01 | 19.63 | 19.93 | 1,162,973 | +0.19(+0.97%) |
Mar 30, 2023 | 20.55 | 20.64 | 19.63 | 19.74 | 1,123,443 | -0.60(-2.97%) |
Mar 29, 2023 | 20.55 | 20.55 | 20.01 | 20.34 | 1,369,376 | +0.12(+0.62%) |
Mar 28, 2023 | 20.06 | 20.36 | 19.86 | 20.22 | 1,000,296 | +0.03(+0.14%) |
Mar 27, 2023 | 20.54 | 21.26 | 20.11 | 20.19 | 1,310,577 | +0.29(+1.45%) |
Mar 24, 2023 | 18.72 | 19.95 | 18.47 | 19.90 | 2,183,124 | +0.85(+4.49%) |
Mar 23, 2023 | 20.10 | 20.16 | 18.97 | 19.05 | 1,375,390 | -0.96(-4.80%) |
Mar 22, 2023 | 21.36 | 21.39 | 19.99 | 20.01 | 2,116,085 | -1.35(-6.34%) |
Mar 21, 2023 | 20.89 | 21.53 | 20.77 | 21.36 | 2,194,847 | +1.24(+6.15%) |
Mar 20, 2023 | 20.62 | 20.99 | 20.07 | 20.12 | 2,137,293 | -0.08(-0.38%) |
Mar 17, 2023 | 20.37 | 20.48 | 19.81 | 20.20 | 4,101,043 | -0.68(-3.26%) |
Mar 16, 2023 | 20.00 | 21.58 | 19.76 | 20.88 | 2,936,656 | +0.51(+2.50%) |
Mar 15, 2023 | 19.05 | 20.62 | 18.70 | 20.37 | 4,780,711 | -0.31(-1.49%) |
Mar 14, 2023 | 22.75 | 23.10 | 20.47 | 20.68 | 3,800,079 | -0.16(-0.76%) |
Mar 13, 2023 | 22.11 | 22.46 | 20.11 | 20.84 | 5,544,366 | -2.20(-9.56%) |
Mar 10, 2023 | 22.53 | 23.53 | 21.85 | 23.04 | 3,084,547 | -0.13(-0.57%) |
Mar 09, 2023 | 24.44 | 24.44 | 23.09 | 23.17 | 2,232,797 | -1.51(-6.12%) |
Mar 08, 2023 | 24.35 | 24.98 | 24.19 | 24.68 | 4,131,930 | +0.37(+1.52%) |
Mar 07, 2023 | 24.46 | 24.46 | 24.05 | 24.31 | 2,826,729 | -0.29(-1.20%) |
Mar 06, 2023 | 24.80 | 24.98 | 24.53 | 24.61 | 835,342 | -0.17(-0.69%) |
Mar 03, 2023 | 24.58 | 24.84 | 24.24 | 24.78 | 1,184,000 | +0.35(+1.44%) |
Mar 02, 2023 | 24.91 | 25.06 | 24.20 | 24.43 | 741,898 | -0.69(-2.76%) |
Mar 01, 2023 | 25.14 | 25.24 | 24.89 | 25.12 | 1,217,460 | -0.10(-0.41%) |
Feb 28, 2023 | 25.59 | 25.75 | 25.22 | 25.22 | 1,432,990 | -0.32(-1.26%) |
Feb 27, 2023 | 25.78 | 25.91 | 25.45 | 25.55 | 753,971 | -0.04(-0.15%) |
Feb 24, 2023 | 25.01 | 25.64 | 24.86 | 25.58 | 1,166,778 | +0.20(+0.79%) |
Feb 23, 2023 | 25.39 | 25.53 | 25.17 | 25.38 | 714,560 | +0.15(+0.60%) |
Feb 22, 2023 | 25.30 | 25.56 | 25.00 | 25.23 | 1,385,226 | -0.09(-0.38%) |
Feb 21, 2023 | 25.91 | 26.09 | 25.32 | 25.33 | 1,288,663 | -0.77(-2.95%) |
Feb 17, 2023 | 26.04 | 26.28 | 25.74 | 26.10 | 1,090,997 | +0.09(+0.36%) |
Feb 16, 2023 | 26.06 | 26.28 | 25.75 | 26.00 | 1,687,721 | -0.47(-1.79%) |
Feb 15, 2023 | 25.94 | 26.66 | 25.93 | 26.48 | 1,747,377 | +0.31(+1.20%) |
Feb 14, 2023 | 26.07 | 26.23 | 25.73 | 26.16 | 1,270,633 | -0.02(-0.07%) |
Feb 13, 2023 | 25.60 | 26.22 | 25.44 | 26.18 | 1,548,640 | +0.48(+1.88%) |
Feb 10, 2023 | 25.23 | 25.78 | 25.19 | 25.70 | 931,477 | +0.30(+1.20%) |
Feb 09, 2023 | 26.17 | 26.34 | 25.38 | 25.39 | 1,155,393 | -0.86(-3.29%) |
Feb 08, 2023 | 26.27 | 26.57 | 26.14 | 26.26 | 774,985 | -0.32(-1.21%) |
Feb 07, 2023 | 25.97 | 26.70 | 25.96 | 26.58 | 837,197 | +0.38(+1.45%) |
Feb 06, 2023 | 26.55 | 26.75 | 25.86 | 26.20 | 1,054,347 | -0.56(-2.09%) |
Feb 03, 2023 | 26.49 | 26.76 | 26.28 | 26.76 | 1,609,420 | +0.14(+0.53%) |
Feb 02, 2023 | 25.37 | 26.64 | 25.31 | 26.62 | 1,738,092 | +1.38(+5.46%) |
Feb 01, 2023 | 24.06 | 25.57 | 23.94 | 25.24 | 2,736,046 | +0.95(+3.91%) |
Jan 31, 2023 | 24.35 | 24.91 | 23.09 | 24.29 | 3,473,275 | -0.18(-0.74%) |
Jan 30, 2023 | 24.57 | 24.70 | 24.45 | 24.47 | 1,270,441 | -0.29(-1.19%) |
Jan 27, 2023 | 24.30 | 24.97 | 24.20 | 24.77 | 1,595,030 | +0.50(+2.07%) |
Jan 26, 2023 | 24.01 | 24.28 | 23.73 | 24.26 | 2,214,568 | +0.58(+2.45%) |
Jan 25, 2023 | 23.54 | 23.69 | 23.28 | 23.68 | 1,111,865 | -0.07(-0.28%) |
Jan 24, 2023 | 23.90 | 23.94 | 23.54 | 23.75 | 801,811 | -0.15(-0.64%) |
Jan 23, 2023 | 23.76 | 24.09 | 23.57 | 23.90 | 841,472 | +0.19(+0.80%) |
Jan 20, 2023 | 23.42 | 23.84 | 23.27 | 23.71 | 1,302,328 | +0.50(+2.17%) |
Jan 19, 2023 | 23.17 | 23.29 | 22.82 | 23.21 | 1,080,426 | -0.19(-0.81%) |
Jan 18, 2023 | 24.50 | 24.51 | 23.39 | 23.40 | 1,641,903 | -1.18(-4.79%) |
Jan 17, 2023 | 24.55 | 24.65 | 24.26 | 24.58 | 1,198,331 | +0.06(+0.23%) |
Jan 13, 2023 | 24.22 | 24.59 | 23.88 | 24.52 | 800,306 | -0.01(-0.04%) |
Jan 12, 2023 | 24.36 | 24.70 | 24.23 | 24.53 | 985,928 | +0.33(+1.37%) |
Jan 11, 2023 | 23.90 | 24.21 | 23.86 | 24.20 | 847,261 | +0.33(+1.39%) |
Jan 10, 2023 | 23.66 | 24.01 | 23.63 | 23.86 | 1,246,622 | +0.09(+0.36%) |
Jan 09, 2023 | 23.60 | 23.87 | 23.50 | 23.78 | 1,505,108 | +0.14(+0.60%) |
Jan 06, 2023 | 23.21 | 23.71 | 22.98 | 23.64 | 1,538,845 | +0.70(+3.06%) |
Jan 05, 2023 | 23.22 | 23.22 | 22.77 | 22.93 | 1,000,876 | -0.30(-1.31%) |
Jan 04, 2023 | 23.39 | 23.68 | 23.12 | 23.24 | 1,176,812 | +0.14(+0.62%) |
Jan 03, 2023 | 23.62 | 23.71 | 22.86 | 23.10 | 2,012,205 | -0.32(-1.38%) |
Dec 30, 2022 | 23.36 | 23.60 | 23.19 | 23.42 | 695,075 | -0.13(-0.56%) |
Dec 29, 2022 | 23.28 | 23.64 | 23.08 | 23.55 | 972,384 | +0.34(+1.47%) |
Dec 28, 2022 | 23.59 | 23.61 | 23.21 | 23.21 | 962,719 | -0.28(-1.21%) |
Dec 27, 2022 | 23.42 | 23.56 | 23.25 | 23.49 | 569,078 | +0.08(+0.32%) |
Dec 23, 2022 | 23.19 | 23.63 | 23.10 | 23.42 | 676,766 | +0.21(+0.90%) |
Dec 22, 2022 | 23.11 | 23.21 | 22.77 | 23.21 | 825,373 | +0.01(+0.04%) |
Dec 21, 2022 | 22.76 | 23.32 | 22.76 | 23.20 | 1,183,010 | +0.44(+1.92%) |
Dec 20, 2022 | 22.71 | 22.86 | 22.54 | 22.76 | 993,049 | +0.13(+0.59%) |
Dec 19, 2022 | 22.77 | 22.94 | 22.47 | 22.63 | 1,031,191 | -0.06(-0.25%) |
Dec 16, 2022 | 21.45 | 22.95 | 21.30 | 22.69 | 4,161,693 | -0.17(-0.75%) |
Dec 15, 2022 | 22.73 | 23.18 | 22.51 | 22.86 | 2,194,256 | +0.08(+0.33%) |
Dec 14, 2022 | 23.21 | 23.53 | 22.77 | 22.78 | 2,246,937 | -0.43(-1.84%) |
Dec 13, 2022 | 25.04 | 25.23 | 23.15 | 23.21 | 2,613,334 | -1.45(-5.88%) |
Dec 12, 2022 | 24.40 | 24.91 | 24.25 | 24.66 | 1,266,725 | +0.26(+1.08%) |
Dec 09, 2022 | 24.65 | 24.99 | 24.36 | 24.40 | 911,385 | -0.41(-1.67%) |
Dec 08, 2022 | 25.26 | 25.34 | 24.73 | 24.81 | 1,229,894 | -0.39(-1.53%) |
Dec 07, 2022 | 24.89 | 25.37 | 24.69 | 25.20 | 996,687 | +0.09(+0.37%) |
Dec 06, 2022 | 25.72 | 25.72 | 24.84 | 25.10 | 1,586,533 | -0.52(-2.02%) |
Dec 05, 2022 | 27.13 | 27.15 | 25.45 | 25.62 | 960,296 | -1.79(-6.52%) |
Dec 02, 2022 | 26.82 | 27.45 | 26.78 | 27.41 | 891,639 | +0.30(+1.11%) |
Dec 01, 2022 | 27.23 | 27.43 | 27.07 | 27.11 | 929,222 | -0.04(-0.14%) |
Nov 30, 2022 | 26.65 | 27.18 | 26.08 | 27.14 | 1,136,354 | +0.49(+1.84%) |
Nov 29, 2022 | 26.51 | 26.69 | 26.44 | 26.65 | 641,470 | +0.11(+0.43%) |
Nov 28, 2022 | 27.03 | 27.14 | 26.39 | 26.54 | 711,768 | -0.66(-2.42%) |
Nov 25, 2022 | 27.37 | 27.37 | 27.10 | 27.20 | 380,626 | +0.05(+0.17%) |
Nov 23, 2022 | 26.73 | 27.24 | 26.57 | 27.15 | 944,753 | +0.37(+1.37%) |
Nov 22, 2022 | 26.57 | 26.88 | 26.50 | 26.79 | 1,131,340 | +0.45(+1.72%) |
Nov 21, 2022 | 26.36 | 26.41 | 26.01 | 26.33 | 742,718 | -0.13(-0.50%) |
Nov 18, 2022 | 26.40 | 26.51 | 26.04 | 26.47 | 1,001,932 | +0.61(+2.37%) |
Nov 17, 2022 | 26.25 | 26.44 | 25.74 | 25.85 | 853,714 | -0.88(-3.27%) |
Nov 16, 2022 | 27.14 | 27.28 | 26.64 | 26.73 | 877,071 | -0.35(-1.29%) |
Nov 15, 2022 | 27.37 | 27.68 | 26.84 | 27.08 | 1,028,755 | +0.08(+0.31%) |
Nov 14, 2022 | 26.90 | 27.32 | 26.90 | 26.99 | 900,837 | -0.02(-0.07%) |
Nov 11, 2022 | 27.29 | 27.59 | 26.79 | 27.01 | 992,102 | -0.08(-0.31%) |
Nov 10, 2022 | 26.35 | 27.17 | 26.35 | 27.10 | 1,366,591 | +1.34(+5.19%) |
Nov 09, 2022 | 25.65 | 26.02 | 25.59 | 25.76 | 895,573 | -0.01(-0.04%) |
Nov 08, 2022 | 25.83 | 26.08 | 25.46 | 25.77 | 749,384 | -0.06(-0.22%) |
Nov 07, 2022 | 25.82 | 25.97 | 25.50 | 25.83 | 775,693 | +0.20(+0.77%) |
Nov 04, 2022 | 25.12 | 25.81 | 25.05 | 25.63 | 1,202,268 | +0.75(+3.03%) |
Nov 03, 2022 | 25.19 | 25.19 | 24.64 | 24.88 | 749,021 | -0.72(-2.83%) |
Nov 02, 2022 | 25.77 | 26.26 | 25.51 | 25.60 | 1,202,990 | -0.36(-1.38%) |
Nov 01, 2022 | 26.13 | 26.24 | 25.85 | 25.96 | 1,053,006 | -0.07(-0.25%) |
Oct 31, 2022 | 25.96 | 26.16 | 25.75 | 26.02 | 1,089,895 | +0.05(+0.18%) |
Oct 28, 2022 | 25.52 | 25.98 | 25.32 | 25.98 | 1,665,357 | +0.70(+2.76%) |
Oct 27, 2022 | 24.87 | 25.73 | 24.87 | 25.28 | 1,547,460 | +0.49(+1.97%) |
Oct 26, 2022 | 24.67 | 25.19 | 24.44 | 24.79 | 1,691,235 | +0.33(+1.35%) |
Oct 25, 2022 | 25.44 | 26.27 | 24.23 | 24.46 | 2,994,245 | -1.28(-4.97%) |
Oct 24, 2022 | 25.63 | 25.94 | 25.48 | 25.74 | 1,361,886 | +0.28(+1.11%) |
Oct 21, 2022 | 25.38 | 25.73 | 25.20 | 25.46 | 2,019,989 | +0.28(+1.12%) |
Oct 20, 2022 | 26.44 | 26.64 | 25.12 | 25.18 | 1,583,391 | -1.36(-5.14%) |
Oct 19, 2022 | 26.67 | 27.04 | 26.25 | 26.54 | 1,905,096 | -0.45(-1.67%) |
Oct 18, 2022 | 27.24 | 27.37 | 26.74 | 26.99 | 1,677,687 | +0.17(+0.63%) |
Oct 17, 2022 | 26.41 | 26.84 | 26.28 | 26.82 | 1,942,191 | +0.85(+3.26%) |
Oct 14, 2022 | 26.14 | 26.58 | 25.83 | 25.98 | 1,334,808 | +0.04(+0.15%) |
Oct 13, 2022 | 24.38 | 26.00 | 24.17 | 25.94 | 1,323,669 | +1.27(+5.15%) |
Oct 12, 2022 | 24.61 | 24.94 | 24.25 | 24.67 | 976,978 | +0.08(+0.31%) |
Oct 11, 2022 | 24.47 | 24.92 | 24.36 | 24.59 | 1,050,066 | +0.08(+0.31%) |
Oct 10, 2022 | 25.01 | 25.15 | 24.52 | 24.52 | 1,159,535 | -0.40(-1.59%) |
Oct 07, 2022 | 25.22 | 25.23 | 24.72 | 24.91 | 1,382,108 | -0.43(-1.71%) |
Oct 06, 2022 | 25.21 | 25.46 | 25.17 | 25.35 | 917,491 | -0.07(-0.26%) |
Oct 05, 2022 | 25.10 | 25.45 | 25.00 | 25.41 | 1,075,300 | -0.08(-0.33%) |
Oct 04, 2022 | 24.72 | 25.56 | 24.69 | 25.50 | 1,475,683 | +1.08(+4.43%) |
Oct 03, 2022 | 24.29 | 24.62 | 23.95 | 24.41 | 1,110,331 | +0.50(+2.09%) |
Sep 30, 2022 | 24.19 | 24.38 | 23.86 | 23.92 | 1,139,358 | -0.20(-0.82%) |
Sep 29, 2022 | 24.06 | 24.19 | 23.81 | 24.11 | 1,284,291 | -0.24(-0.97%) |
Sep 28, 2022 | 23.89 | 24.61 | 23.73 | 24.35 | 1,744,899 | +0.55(+2.29%) |
Sep 27, 2022 | 24.44 | 24.59 | 23.56 | 23.80 | 1,442,134 | -0.39(-1.60%) |
Sep 26, 2022 | 24.16 | 24.65 | 24.09 | 24.19 | 1,823,874 | -0.24(-0.96%) |
Sep 23, 2022 | 24.77 | 24.84 | 23.97 | 24.42 | 2,791,988 | -0.62(-2.48%) |
Sep 22, 2022 | 25.25 | 25.37 | 24.83 | 25.05 | 2,394,475 | -0.13(-0.52%) |
Sep 21, 2022 | 25.73 | 26.00 | 25.15 | 25.18 | 1,270,864 | -0.31(-1.22%) |
Sep 20, 2022 | 25.38 | 25.75 | 25.28 | 25.49 | 1,703,767 | -0.07(-0.26%) |
Sep 19, 2022 | 24.71 | 25.58 | 24.68 | 25.55 | 1,248,836 | +0.57(+2.30%) |
Sep 16, 2022 | 24.69 | 25.04 | 24.38 | 24.98 | 3,587,656 | -0.03(-0.11%) |
Sep 15, 2022 | 24.34 | 25.09 | 24.28 | 25.01 | 1,610,129 | +0.61(+2.51%) |
Sep 14, 2022 | 24.16 | 24.43 | 23.90 | 24.40 | 2,140,669 | +0.35(+1.45%) |
Sep 13, 2022 | 24.18 | 24.40 | 23.87 | 24.05 | 958,262 | -0.73(-2.94%) |
Sep 12, 2022 | 24.55 | 24.91 | 24.47 | 24.78 | 847,398 | +0.36(+1.49%) |
Sep 09, 2022 | 24.26 | 24.59 | 24.22 | 24.41 | 851,010 | +0.25(+1.04%) |
Sep 08, 2022 | 23.19 | 24.22 | 23.14 | 24.16 | 1,254,704 | +0.70(+2.98%) |
Sep 07, 2022 | 22.99 | 23.60 | 22.91 | 23.46 | 892,754 | +0.37(+1.62%) |
Sep 06, 2022 | 23.60 | 23.60 | 22.80 | 23.09 | 1,198,383 | -0.35(-1.51%) |
Sep 02, 2022 | 23.79 | 24.00 | 23.33 | 23.44 | 933,334 | -0.02(-0.08%) |
Sep 01, 2022 | 23.64 | 23.64 | 23.27 | 23.46 | 931,981 | -0.32(-1.33%) |
Aug 31, 2022 | 23.95 | 24.26 | 23.78 | 23.78 | 806,100 | -0.16(-0.66%) |
Aug 30, 2022 | 24.14 | 24.18 | 23.80 | 23.94 | 873,659 | -0.16(-0.66%) |
Aug 29, 2022 | 24.46 | 24.55 | 24.08 | 24.09 | 683,459 | -0.63(-2.53%) |
Aug 26, 2022 | 25.46 | 25.46 | 24.69 | 24.72 | 761,997 | -0.54(-2.14%) |
Aug 25, 2022 | 25.04 | 25.42 | 25.04 | 25.26 | 680,071 | +0.20(+0.78%) |
Aug 24, 2022 | 25.03 | 25.25 | 24.93 | 25.06 | 794,245 | -0.12(-0.48%) |
Aug 23, 2022 | 25.34 | 25.55 | 25.18 | 25.19 | 502,437 | -0.14(-0.55%) |
Aug 22, 2022 | 25.47 | 25.50 | 25.19 | 25.33 | 598,197 | -0.58(-2.23%) |
Aug 19, 2022 | 26.26 | 26.26 | 25.73 | 25.90 | 544,580 | -0.47(-1.77%) |
Aug 18, 2022 | 26.26 | 26.40 | 26.10 | 26.37 | 510,742 | +0.08(+0.32%) |
Aug 17, 2022 | 26.23 | 26.43 | 26.06 | 26.29 | 644,339 | -0.21(-0.81%) |
Aug 16, 2022 | 26.18 | 26.63 | 26.04 | 26.50 | 867,105 | +0.26(+1.00%) |
Aug 15, 2022 | 25.72 | 26.26 | 25.68 | 26.24 | 1,136,828 | +0.22(+0.86%) |
Aug 12, 2022 | 25.90 | 26.02 | 25.58 | 26.02 | 904,751 | +0.38(+1.49%) |
Aug 11, 2022 | 25.59 | 25.76 | 25.41 | 25.63 | 718,653 | +0.38(+1.52%) |
Aug 10, 2022 | 25.20 | 25.48 | 25.16 | 25.25 | 1,688,069 | +0.43(+1.73%) |
Aug 09, 2022 | 24.55 | 24.82 | 24.35 | 24.82 | 1,026,518 | +0.38(+1.57%) |
Aug 08, 2022 | 24.38 | 24.59 | 24.27 | 24.44 | 874,429 | +0.20(+0.81%) |
Aug 05, 2022 | 23.66 | 24.27 | 23.54 | 24.24 | 1,281,664 | +0.45(+1.88%) |
Aug 04, 2022 | 24.18 | 24.18 | 23.79 | 23.80 | 959,747 | -0.35(-1.43%) |
Aug 03, 2022 | 24.11 | 24.26 | 23.89 | 24.14 | 945,251 | +0.12(+0.51%) |
Aug 02, 2022 | 24.23 | 24.42 | 24.01 | 24.02 | 806,376 | -0.37(-1.53%) |
Aug 01, 2022 | 24.16 | 24.59 | 23.97 | 24.39 | 1,169,810 | +0.04(+0.15%) |
Jul 29, 2022 | 23.97 | 24.56 | 23.97 | 24.36 | 1,429,614 | +0.56(+2.35%) |
Jul 28, 2022 | 24.19 | 24.19 | 23.72 | 23.80 | 1,147,540 | -0.41(-1.70%) |
Jul 27, 2022 | 23.72 | 24.33 | 23.48 | 24.21 | 1,555,674 | +0.60(+2.53%) |
Jul 26, 2022 | 22.56 | 23.80 | 22.00 | 23.61 | 2,471,550 | +0.68(+2.97%) |
Jul 25, 2022 | 22.61 | 23.05 | 22.48 | 22.93 | 1,802,240 | +0.48(+2.12%) |
Jul 22, 2022 | 22.44 | 22.74 | 22.27 | 22.45 | 988,993 | -0.17(-0.74%) |
Jul 21, 2022 | 22.52 | 22.75 | 22.30 | 22.62 | 751,114 | -0.11(-0.49%) |
Jul 20, 2022 | 22.57 | 22.77 | 22.45 | 22.73 | 1,058,078 | +0.12(+0.54%) |
Jul 19, 2022 | 22.09 | 22.68 | 21.95 | 22.61 | 1,188,102 | +0.91(+4.17%) |
Jul 18, 2022 | 21.87 | 22.03 | 21.64 | 21.71 | 979,620 | +0.12(+0.56%) |
Jul 15, 2022 | 21.18 | 21.65 | 20.94 | 21.58 | 1,097,829 | +0.77(+3.68%) |
Jul 14, 2022 | 20.89 | 21.01 | 20.57 | 20.82 | 878,121 | -0.56(-2.62%) |
Jul 13, 2022 | 21.71 | 21.71 | 21.20 | 21.38 | 1,197,830 | -0.49(-2.26%) |
Jul 12, 2022 | 21.49 | 22.12 | 21.49 | 21.87 | 1,324,483 | +0.16(+0.73%) |
Jul 11, 2022 | 22.02 | 22.13 | 21.66 | 21.71 | 827,408 | -0.56(-2.51%) |
Jul 08, 2022 | 22.51 | 22.51 | 22.05 | 22.27 | 806,564 | -0.09(-0.42%) |
Jul 07, 2022 | 22.27 | 22.51 | 22.27 | 22.37 | 1,017,656 | +0.30(+1.35%) |
Jul 06, 2022 | 22.11 | 22.36 | 21.80 | 22.07 | 931,211 | -0.18(-0.80%) |
Jul 05, 2022 | 21.84 | 22.27 | 21.49 | 22.25 | 938,450 | -0.02(-0.08%) |
Jul 01, 2022 | 21.92 | 22.30 | 21.54 | 22.27 | 2,023,704 | +0.35(+1.62%) |
Jun 30, 2022 | 21.60 | 22.16 | 21.54 | 21.91 | 1,277,832 | -0.10(-0.47%) |
Jun 29, 2022 | 22.15 | 22.15 | 21.76 | 22.01 | 939,576 | +0.02(+0.08%) |
Jun 28, 2022 | 22.70 | 22.82 | 21.96 | 21.99 | 1,392,696 | -0.38(-1.71%) |
Jun 27, 2022 | 22.63 | 22.82 | 22.25 | 22.38 | 990,194 | -0.01(-0.04%) |
Jun 24, 2022 | 21.88 | 22.56 | 21.88 | 22.39 | 2,383,014 | +0.63(+2.92%) |
Jun 23, 2022 | 21.95 | 22.13 | 21.29 | 21.75 | 756,174 | -0.29(-1.31%) |
Jun 22, 2022 | 21.71 | 22.15 | 21.71 | 22.04 | 798,268 | -0.11(-0.51%) |
Jun 21, 2022 | 22.49 | 22.49 | 22.02 | 22.15 | 950,813 | +0.26(+1.19%) |
Jun 17, 2022 | 21.61 | 22.10 | 21.47 | 21.89 | 2,138,628 | +0.46(+2.13%) |
Jun 16, 2022 | 21.81 | 22.05 | 21.36 | 21.43 | 1,120,347 | -0.95(-4.25%) |
Jun 15, 2022 | 22.56 | 22.82 | 22.11 | 22.39 | 931,495 | +0.12(+0.54%) |
Jun 14, 2022 | 22.15 | 22.44 | 22.03 | 22.27 | 1,076,521 | +0.09(+0.42%) |
Jun 13, 2022 | 22.44 | 22.60 | 22.02 | 22.17 | 1,281,563 | -0.80(-3.50%) |
Jun 10, 2022 | 23.15 | 23.31 | 22.87 | 22.98 | 1,029,494 | -0.70(-2.97%) |
Jun 09, 2022 | 24.60 | 24.73 | 23.64 | 23.68 | 1,089,008 | -1.02(-4.12%) |
Jun 08, 2022 | 24.89 | 24.97 | 24.48 | 24.70 | 941,557 | -0.53(-2.09%) |
Jun 07, 2022 | 24.52 | 25.25 | 24.52 | 25.22 | 941,246 | +0.41(+1.64%) |
Jun 06, 2022 | 25.09 | 25.09 | 24.65 | 24.82 | 1,057,161 | +0.01(+0.04%) |
Jun 03, 2022 | 24.90 | 24.97 | 24.67 | 24.81 | 777,758 | -0.28(-1.11%) |
Jun 02, 2022 | 24.55 | 25.08 | 24.32 | 25.08 | 818,172 | +0.63(+2.57%) |
Jun 01, 2022 | 24.82 | 24.85 | 24.08 | 24.46 | 697,341 | -0.26(-1.05%) |
May 31, 2022 | 24.50 | 24.90 | 24.34 | 24.71 | 912,306 | -0.09(-0.37%) |
May 27, 2022 | 24.36 | 24.82 | 24.32 | 24.81 | 850,390 | +0.53(+2.17%) |
May 26, 2022 | 24.15 | 24.44 | 24.15 | 24.28 | 761,302 | +0.42(+1.74%) |
May 25, 2022 | 23.73 | 24.26 | 23.69 | 23.86 | 1,080,374 | +0.16(+0.66%) |
May 24, 2022 | 23.70 | 23.81 | 23.26 | 23.71 | 834,652 | -0.03(-0.12%) |
May 23, 2022 | 24.04 | 24.09 | 23.58 | 23.73 | 1,120,561 | +0.26(+1.10%) |
May 20, 2022 | 23.47 | 23.67 | 22.89 | 23.48 | 1,119,957 | +0.14(+0.59%) |
May 19, 2022 | 23.37 | 23.67 | 23.14 | 23.34 | 1,352,840 | -0.20(-0.86%) |
May 18, 2022 | 23.60 | 23.71 | 23.28 | 23.54 | 1,338,303 | -0.31(-1.32%) |
May 17, 2022 | 23.41 | 23.98 | 23.31 | 23.85 | 945,386 | +0.88(+3.82%) |
May 16, 2022 | 23.07 | 23.24 | 22.77 | 22.98 | 992,668 | -0.21(-0.92%) |
May 13, 2022 | 23.46 | 23.62 | 22.98 | 23.19 | 1,122,091 | +0.06(+0.24%) |
May 12, 2022 | 22.84 | 23.15 | 22.55 | 23.13 | 785,749 | +0.15(+0.64%) |
May 11, 2022 | 23.64 | 23.90 | 22.94 | 22.99 | 908,568 | -0.49(-2.09%) |
May 10, 2022 | 24.03 | 24.18 | 22.95 | 23.48 | 1,191,812 | -0.20(-0.86%) |
May 09, 2022 | 23.30 | 24.04 | 23.16 | 23.68 | 1,294,489 | +0.12(+0.51%) |
May 06, 2022 | 23.74 | 23.90 | 23.24 | 23.56 | 906,385 | -0.32(-1.35%) |
May 05, 2022 | 24.60 | 24.62 | 23.55 | 23.88 | 964,051 | -0.81(-3.29%) |
May 04, 2022 | 24.12 | 24.77 | 23.88 | 24.70 | 941,820 | +0.62(+2.57%) |
May 03, 2022 | 23.73 | 24.20 | 23.41 | 24.08 | 1,290,669 | +0.55(+2.36%) |