Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.16 | 25.22 | 25.07 | 25.11 | 955,171 | -0.19(-0.76%) |
Feb 27, 2023 | 25.37 | 25.48 | 25.29 | 25.30 | 1,226,272 | +0.41(+1.63%) |
Feb 24, 2023 | 24.94 | 25.01 | 24.78 | 24.89 | 945,329 | -0.14(-0.54%) |
Feb 23, 2023 | 25.10 | 25.18 | 24.92 | 25.03 | 724,502 | +0.07(+0.27%) |
Feb 22, 2023 | 24.99 | 25.09 | 24.92 | 24.96 | 900,047 | -0.08(-0.31%) |
Feb 21, 2023 | 25.16 | 25.40 | 25.00 | 25.04 | 2,214,915 | +0.35(+1.41%) |
Feb 17, 2023 | 24.56 | 24.72 | 24.46 | 24.69 | 861,220 | +0.22(+0.91%) |
Feb 16, 2023 | 24.37 | 24.63 | 24.29 | 24.47 | 751,735 | +0.09(+0.36%) |
Feb 15, 2023 | 24.26 | 24.42 | 24.23 | 24.38 | 772,873 | +0.02(+0.08%) |
Feb 14, 2023 | 24.31 | 24.46 | 24.21 | 24.36 | 919,704 | -0.23(-0.94%) |
Feb 13, 2023 | 24.41 | 24.60 | 24.34 | 24.59 | 1,088,515 | +0.30(+1.23%) |
Feb 10, 2023 | 23.92 | 24.37 | 23.60 | 24.29 | 1,652,129 | +0.57(+2.40%) |
Feb 09, 2023 | 23.86 | 24.14 | 23.70 | 23.72 | 1,186,150 | +0.13(+0.53%) |
Feb 08, 2023 | 23.70 | 23.78 | 23.56 | 23.60 | 874,213 | -0.43(-1.81%) |
Feb 07, 2023 | 23.79 | 24.16 | 23.69 | 24.03 | 1,030,566 | +0.25(+1.06%) |
Feb 06, 2023 | 23.70 | 23.79 | 23.52 | 23.78 | 1,055,185 | +0.00(+0.00%) |
Feb 03, 2023 | 23.85 | 24.00 | 23.72 | 23.78 | 1,435,306 | -0.57(-2.34%) |
Feb 02, 2023 | 24.12 | 24.46 | 24.06 | 24.35 | 1,150,792 | -0.12(-0.47%) |
Feb 01, 2023 | 24.12 | 24.58 | 24.05 | 24.47 | 1,102,866 | +0.47(+1.97%) |
Jan 31, 2023 | 23.77 | 24.00 | 23.73 | 24.00 | 871,880 | +0.46(+1.97%) |
Jan 30, 2023 | 23.65 | 23.70 | 23.50 | 23.53 | 1,166,843 | -0.24(-1.02%) |
Jan 27, 2023 | 23.61 | 23.82 | 23.50 | 23.77 | 761,114 | +0.31(+1.32%) |
Jan 26, 2023 | 23.41 | 23.51 | 23.27 | 23.46 | 570,653 | +0.17(+0.75%) |
Jan 25, 2023 | 23.25 | 23.37 | 23.21 | 23.29 | 1,122,718 | +0.14(+0.58%) |
Jan 24, 2023 | 23.14 | 23.34 | 23.00 | 23.15 | 860,958 | -0.20(-0.87%) |
Jan 23, 2023 | 22.99 | 23.44 | 22.98 | 23.36 | 1,451,540 | +0.20(+0.88%) |
Jan 20, 2023 | 22.93 | 23.18 | 22.86 | 23.15 | 887,797 | +0.28(+1.23%) |
Jan 19, 2023 | 22.86 | 22.92 | 22.75 | 22.87 | 729,662 | -0.14(-0.59%) |
Jan 18, 2023 | 23.53 | 23.53 | 22.99 | 23.01 | 929,201 | -0.17(-0.75%) |
Jan 17, 2023 | 23.22 | 23.35 | 23.18 | 23.18 | 1,501,027 | +0.39(+1.70%) |
Jan 13, 2023 | 22.95 | 23.01 | 22.66 | 22.80 | 2,521,150 | -0.50(-2.16%) |
Jan 12, 2023 | 23.18 | 23.35 | 23.03 | 23.30 | 1,227,929 | +0.20(+0.88%) |
Jan 11, 2023 | 23.00 | 23.23 | 22.96 | 23.10 | 1,113,416 | -0.18(-0.79%) |
Jan 10, 2023 | 23.19 | 23.29 | 23.10 | 23.28 | 888,221 | -0.05(-0.21%) |
Jan 09, 2023 | 23.29 | 23.59 | 23.19 | 23.33 | 1,211,585 | +0.16(+0.71%) |
Jan 06, 2023 | 22.64 | 23.24 | 22.58 | 23.16 | 1,051,693 | +0.67(+2.96%) |
Jan 05, 2023 | 22.35 | 22.61 | 22.20 | 22.50 | 1,542,056 | -0.21(-0.94%) |
Jan 04, 2023 | 22.61 | 22.83 | 22.56 | 22.71 | 1,289,338 | +0.21(+0.95%) |
Jan 03, 2023 | 22.32 | 22.63 | 22.20 | 22.50 | 1,942,914 | +0.40(+1.79%) |
Dec 30, 2022 | 22.07 | 22.15 | 22.02 | 22.10 | 824,829 | -0.04(-0.17%) |
Dec 29, 2022 | 21.93 | 22.20 | 21.86 | 22.14 | 1,134,003 | +0.53(+2.46%) |
Dec 28, 2022 | 22.11 | 22.15 | 21.61 | 21.61 | 1,280,516 | -0.55(-2.49%) |
Dec 27, 2022 | 22.12 | 22.24 | 22.01 | 22.16 | 1,209,291 | -0.19(-0.86%) |
Dec 23, 2022 | 22.18 | 22.41 | 22.09 | 22.35 | 1,144,143 | +0.17(+0.78%) |
Dec 22, 2022 | 22.28 | 22.32 | 21.96 | 22.18 | 1,405,876 | -0.02(-0.09%) |
Dec 21, 2022 | 22.25 | 22.36 | 21.99 | 22.20 | 2,448,358 | -0.47(-2.09%) |
Dec 20, 2022 | 22.67 | 22.84 | 22.65 | 22.67 | 1,126,512 | -0.04(-0.17%) |
Dec 19, 2022 | 22.72 | 22.95 | 22.62 | 22.71 | 1,198,647 | -0.08(-0.34%) |
Dec 16, 2022 | 22.85 | 23.01 | 22.73 | 22.79 | 1,227,174 | -0.20(-0.88%) |
Dec 15, 2022 | 23.15 | 23.21 | 22.88 | 22.99 | 823,206 | -0.28(-1.20%) |
Dec 14, 2022 | 23.60 | 23.64 | 23.13 | 23.27 | 1,616,181 | -0.24(-1.03%) |
Dec 13, 2022 | 23.78 | 23.91 | 23.42 | 23.51 | 1,056,432 | +0.29(+1.25%) |
Dec 12, 2022 | 23.16 | 23.27 | 22.99 | 23.22 | 1,230,541 | +0.08(+0.33%) |
Dec 09, 2022 | 23.01 | 23.27 | 22.97 | 23.14 | 656,523 | +0.05(+0.21%) |
Dec 08, 2022 | 23.12 | 23.13 | 22.96 | 23.10 | 551,543 | +0.04(+0.17%) |
Dec 07, 2022 | 23.09 | 23.16 | 22.98 | 23.06 | 1,063,817 | +0.15(+0.63%) |
Dec 06, 2022 | 23.08 | 23.14 | 22.71 | 22.91 | 996,620 | -0.09(-0.38%) |
Dec 05, 2022 | 23.12 | 23.20 | 22.96 | 23.00 | 1,220,707 | -0.37(-1.57%) |
Dec 02, 2022 | 23.36 | 23.42 | 23.19 | 23.37 | 1,251,459 | -0.42(-1.75%) |
Dec 01, 2022 | 23.69 | 23.87 | 23.64 | 23.78 | 878,211 | +0.10(+0.41%) |
Nov 30, 2022 | 23.55 | 23.71 | 23.19 | 23.69 | 972,698 | +0.39(+1.66%) |
Nov 29, 2022 | 23.20 | 23.42 | 22.99 | 23.30 | 1,922,834 | -0.11(-0.45%) |
Nov 28, 2022 | 23.41 | 23.56 | 23.35 | 23.41 | 851,510 | -0.21(-0.90%) |
Nov 25, 2022 | 23.34 | 23.68 | 23.34 | 23.62 | 578,084 | +0.31(+1.33%) |
Nov 23, 2022 | 23.20 | 23.31 | 23.12 | 23.31 | 795,486 | +0.13(+0.54%) |
Nov 22, 2022 | 23.11 | 23.23 | 23.10 | 23.18 | 709,259 | +0.32(+1.40%) |
Nov 21, 2022 | 22.83 | 22.92 | 22.79 | 22.86 | 756,225 | -0.13(-0.55%) |
Nov 18, 2022 | 22.97 | 23.07 | 22.89 | 22.99 | 911,320 | +0.19(+0.85%) |
Nov 17, 2022 | 22.54 | 22.83 | 22.44 | 22.80 | 915,414 | +0.04(+0.17%) |
Nov 16, 2022 | 22.91 | 22.94 | 22.69 | 22.76 | 857,242 | -0.24(-1.05%) |
Nov 15, 2022 | 23.24 | 23.25 | 22.88 | 23.00 | 956,628 | +0.18(+0.81%) |
Nov 14, 2022 | 22.78 | 23.00 | 22.76 | 22.82 | 921,146 | -0.37(-1.58%) |
Nov 11, 2022 | 22.89 | 23.25 | 22.84 | 23.18 | 1,120,863 | +0.52(+2.30%) |
Nov 10, 2022 | 22.38 | 22.68 | 22.21 | 22.66 | 1,053,769 | +1.04(+4.83%) |
Nov 09, 2022 | 22.27 | 22.27 | 21.46 | 21.62 | 1,396,976 | -1.29(-5.61%) |
Nov 08, 2022 | 22.86 | 23.07 | 22.81 | 22.90 | 984,478 | +0.19(+0.85%) |
Nov 07, 2022 | 22.59 | 22.79 | 22.57 | 22.71 | 1,182,246 | +0.04(+0.17%) |
Nov 04, 2022 | 22.35 | 22.75 | 22.35 | 22.67 | 1,080,636 | +0.56(+2.54%) |
Nov 03, 2022 | 22.09 | 22.21 | 21.83 | 22.11 | 958,356 | -0.10(-0.44%) |
Nov 02, 2022 | 22.50 | 22.65 | 22.19 | 22.21 | 1,377,179 | +0.00(+0.00%) |
Nov 01, 2022 | 22.33 | 22.40 | 22.04 | 22.21 | 1,036,242 | +0.14(+0.66%) |
Oct 31, 2022 | 21.94 | 22.12 | 21.89 | 22.06 | 1,046,986 | -0.01(-0.04%) |
Oct 28, 2022 | 21.86 | 22.12 | 21.78 | 22.07 | 1,080,694 | +0.23(+1.06%) |
Oct 27, 2022 | 21.92 | 21.98 | 21.75 | 21.84 | 1,310,903 | -0.18(-0.83%) |
Oct 26, 2022 | 22.02 | 22.16 | 21.90 | 22.02 | 1,369,385 | +0.25(+1.15%) |
Oct 25, 2022 | 21.61 | 21.80 | 21.59 | 21.77 | 1,932,220 | +0.48(+2.27%) |
Oct 24, 2022 | 21.11 | 21.35 | 21.06 | 21.29 | 1,642,033 | +0.02(+0.09%) |
Oct 21, 2022 | 20.81 | 21.32 | 20.72 | 21.27 | 1,573,810 | +0.32(+1.52%) |
Oct 20, 2022 | 21.08 | 21.25 | 20.90 | 20.95 | 1,087,671 | -0.10(-0.46%) |
Oct 19, 2022 | 21.08 | 21.18 | 20.85 | 21.05 | 1,384,471 | -0.16(-0.78%) |
Oct 18, 2022 | 21.55 | 21.55 | 21.01 | 21.21 | 1,774,427 | -0.25(-1.17%) |
Oct 17, 2022 | 21.51 | 21.61 | 21.45 | 21.46 | 1,157,587 | +0.17(+0.82%) |
Oct 14, 2022 | 21.61 | 21.61 | 21.20 | 21.29 | 1,428,249 | -0.27(-1.26%) |
Oct 13, 2022 | 20.91 | 21.61 | 20.87 | 21.56 | 1,592,846 | +0.52(+2.48%) |
Oct 12, 2022 | 21.05 | 21.24 | 20.91 | 21.04 | 1,561,520 | -0.15(-0.73%) |
Oct 11, 2022 | 21.24 | 21.49 | 21.17 | 21.19 | 1,747,824 | -0.14(-0.68%) |
Oct 10, 2022 | 21.48 | 21.49 | 21.24 | 21.34 | 1,241,157 | -0.23(-1.08%) |
Oct 07, 2022 | 21.75 | 21.77 | 21.46 | 21.57 | 1,237,782 | -0.20(-0.93%) |
Oct 06, 2022 | 21.92 | 21.99 | 21.71 | 21.77 | 1,261,824 | -0.12(-0.53%) |
Oct 05, 2022 | 21.83 | 21.96 | 21.64 | 21.89 | 1,103,215 | -0.29(-1.31%) |
Oct 04, 2022 | 21.98 | 22.20 | 21.94 | 22.18 | 1,528,839 | +0.54(+2.50%) |
Oct 03, 2022 | 21.43 | 21.78 | 21.25 | 21.64 | 1,429,400 | +0.76(+3.66%) |
Sep 30, 2022 | 21.15 | 21.25 | 20.81 | 20.87 | 1,799,323 | -0.58(-2.70%) |
Sep 29, 2022 | 21.83 | 21.94 | 21.35 | 21.45 | 2,137,310 | -0.72(-3.23%) |
Sep 28, 2022 | 21.91 | 22.29 | 21.79 | 22.17 | 1,239,606 | +0.52(+2.38%) |
Sep 27, 2022 | 22.01 | 22.07 | 21.46 | 21.65 | 1,962,812 | +0.03(+0.13%) |
Sep 26, 2022 | 21.86 | 22.05 | 21.49 | 21.62 | 1,707,363 | -0.67(-3.02%) |
Sep 23, 2022 | 22.44 | 22.48 | 22.04 | 22.30 | 1,461,422 | -0.41(-1.80%) |
Sep 22, 2022 | 22.98 | 23.06 | 22.63 | 22.70 | 1,134,470 | +0.14(+0.63%) |
Sep 21, 2022 | 23.01 | 23.02 | 22.56 | 22.56 | 1,230,281 | -0.56(-2.42%) |
Sep 20, 2022 | 23.26 | 23.32 | 23.05 | 23.12 | 1,396,206 | -0.43(-1.81%) |
Sep 19, 2022 | 23.19 | 23.55 | 23.08 | 23.55 | 1,033,785 | +0.26(+1.10%) |
Sep 16, 2022 | 23.26 | 23.39 | 23.23 | 23.29 | 908,377 | -0.21(-0.89%) |
Sep 15, 2022 | 23.60 | 23.82 | 23.40 | 23.50 | 769,853 | -0.24(-1.00%) |
Sep 14, 2022 | 23.95 | 24.01 | 23.58 | 23.74 | 1,197,714 | -0.14(-0.60%) |
Sep 13, 2022 | 24.09 | 24.32 | 23.80 | 23.88 | 1,968,866 | -0.84(-3.41%) |
Sep 12, 2022 | 24.59 | 24.83 | 24.59 | 24.72 | 981,447 | +0.12(+0.50%) |
Sep 09, 2022 | 24.58 | 24.67 | 24.46 | 24.60 | 891,236 | +0.38(+1.57%) |
Sep 08, 2022 | 24.25 | 24.29 | 23.95 | 24.22 | 1,502,868 | -0.21(-0.85%) |
Sep 07, 2022 | 24.07 | 24.49 | 23.98 | 24.43 | 1,126,269 | +0.19(+0.78%) |
Sep 06, 2022 | 24.46 | 24.46 | 24.09 | 24.24 | 1,402,621 | -0.57(-2.29%) |
Sep 02, 2022 | 24.97 | 25.23 | 24.78 | 24.81 | 896,274 | +0.05(+0.19%) |
Sep 01, 2022 | 24.89 | 24.89 | 24.62 | 24.76 | 972,396 | -0.38(-1.51%) |
Aug 31, 2022 | 25.42 | 25.42 | 25.12 | 25.14 | 778,616 | -0.12(-0.49%) |
Aug 30, 2022 | 25.42 | 25.48 | 25.15 | 25.26 | 852,502 | -0.14(-0.56%) |
Aug 29, 2022 | 25.05 | 25.52 | 25.05 | 25.41 | 1,167,786 | +0.44(+1.75%) |
Aug 26, 2022 | 25.55 | 25.57 | 24.95 | 24.97 | 773,203 | -0.65(-2.55%) |
Aug 25, 2022 | 25.33 | 25.63 | 25.25 | 25.62 | 713,392 | +0.09(+0.37%) |
Aug 24, 2022 | 25.35 | 25.73 | 25.19 | 25.53 | 776,073 | +0.28(+1.13%) |
Aug 23, 2022 | 25.23 | 25.50 | 25.21 | 25.25 | 667,596 | -0.03(-0.11%) |
Aug 22, 2022 | 25.49 | 25.55 | 25.25 | 25.27 | 1,068,590 | -0.37(-1.44%) |
Aug 19, 2022 | 25.67 | 25.74 | 25.57 | 25.64 | 639,757 | -0.13(-0.51%) |
Aug 18, 2022 | 25.79 | 25.85 | 25.69 | 25.78 | 771,944 | -0.06(-0.22%) |
Aug 17, 2022 | 25.87 | 25.97 | 25.69 | 25.83 | 984,829 | +0.28(+1.11%) |
Aug 16, 2022 | 25.64 | 25.68 | 25.41 | 25.55 | 1,244,167 | -0.27(-1.03%) |
Aug 15, 2022 | 25.78 | 25.92 | 25.63 | 25.81 | 1,277,932 | +0.18(+0.70%) |
Aug 12, 2022 | 25.53 | 25.71 | 25.36 | 25.63 | 1,573,829 | +0.04(+0.15%) |
Aug 11, 2022 | 25.47 | 25.92 | 25.47 | 25.60 | 1,254,470 | +0.20(+0.78%) |
Aug 10, 2022 | 24.54 | 25.44 | 24.51 | 25.40 | 1,550,837 | +1.71(+7.20%) |
Aug 09, 2022 | 23.89 | 23.94 | 23.62 | 23.69 | 1,339,219 | -0.23(-0.95%) |
Aug 08, 2022 | 23.94 | 24.00 | 23.84 | 23.92 | 889,492 | +0.20(+0.84%) |
Aug 05, 2022 | 23.81 | 23.92 | 23.62 | 23.72 | 1,118,713 | -0.32(-1.34%) |
Aug 04, 2022 | 24.19 | 24.29 | 24.03 | 24.04 | 1,513,899 | -0.44(-1.78%) |
Aug 03, 2022 | 24.58 | 24.85 | 24.21 | 24.48 | 1,304,680 | -0.19(-0.77%) |
Aug 02, 2022 | 24.94 | 25.04 | 24.66 | 24.67 | 906,880 | -0.34(-1.36%) |
Aug 01, 2022 | 24.61 | 25.02 | 24.61 | 25.01 | 1,219,312 | +0.63(+2.57%) |
Jul 29, 2022 | 24.16 | 24.41 | 24.03 | 24.38 | 1,378,761 | -0.12(-0.50%) |
Jul 28, 2022 | 24.14 | 24.53 | 24.07 | 24.51 | 1,382,986 | +0.44(+1.81%) |
Jul 27, 2022 | 23.90 | 24.15 | 23.79 | 24.07 | 1,053,662 | +0.11(+0.48%) |
Jul 26, 2022 | 24.00 | 24.15 | 23.95 | 23.96 | 687,386 | -0.33(-1.37%) |
Jul 25, 2022 | 24.33 | 24.39 | 24.16 | 24.29 | 1,056,224 | +0.15(+0.63%) |
Jul 22, 2022 | 24.13 | 24.19 | 23.96 | 24.14 | 1,408,530 | -0.17(-0.70%) |
Jul 21, 2022 | 24.03 | 24.31 | 24.03 | 24.31 | 881,143 | +0.29(+1.22%) |
Jul 20, 2022 | 24.25 | 24.25 | 23.97 | 24.01 | 1,557,229 | -0.16(-0.67%) |
Jul 19, 2022 | 23.80 | 24.17 | 23.77 | 24.17 | 1,543,049 | +0.71(+3.03%) |
Jul 18, 2022 | 23.50 | 23.77 | 23.42 | 23.46 | 1,634,625 | +0.12(+0.53%) |
Jul 15, 2022 | 23.10 | 23.44 | 23.09 | 23.34 | 1,031,359 | +0.46(+2.03%) |
Jul 14, 2022 | 22.75 | 22.88 | 22.57 | 22.88 | 1,147,270 | -0.27(-1.19%) |
Jul 13, 2022 | 22.86 | 23.21 | 22.86 | 23.15 | 1,058,344 | +0.36(+1.58%) |
Jul 12, 2022 | 22.66 | 22.92 | 22.60 | 22.79 | 1,161,275 | +0.11(+0.50%) |
Jul 11, 2022 | 22.91 | 22.95 | 22.67 | 22.68 | 943,332 | -0.23(-0.99%) |
Jul 08, 2022 | 22.84 | 23.02 | 22.82 | 22.90 | 1,014,839 | +0.08(+0.33%) |
Jul 07, 2022 | 22.48 | 22.88 | 22.48 | 22.83 | 1,708,491 | +0.64(+2.91%) |
Jul 06, 2022 | 22.26 | 22.29 | 22.09 | 22.18 | 1,360,321 | -0.20(-0.89%) |
Jul 05, 2022 | 22.28 | 22.38 | 22.00 | 22.38 | 2,243,015 | -0.57(-2.48%) |
Jul 01, 2022 | 22.52 | 23.00 | 22.50 | 22.95 | 1,666,444 | +0.06(+0.25%) |
Jun 30, 2022 | 22.92 | 23.01 | 22.61 | 22.89 | 1,411,763 | -0.29(-1.27%) |
Jun 29, 2022 | 23.36 | 23.39 | 23.11 | 23.19 | 926,019 | -0.30(-1.29%) |
Jun 28, 2022 | 23.53 | 23.90 | 23.46 | 23.49 | 1,659,969 | +0.32(+1.39%) |
Jun 27, 2022 | 23.27 | 23.34 | 23.14 | 23.17 | 1,547,223 | -0.57(-2.40%) |
Jun 24, 2022 | 23.44 | 23.75 | 23.33 | 23.74 | 970,488 | +0.19(+0.81%) |
Jun 23, 2022 | 23.79 | 23.79 | 23.35 | 23.55 | 1,209,195 | -0.27(-1.15%) |
Jun 22, 2022 | 23.51 | 23.94 | 23.51 | 23.82 | 972,279 | +0.10(+0.44%) |
Jun 21, 2022 | 23.29 | 23.87 | 23.25 | 23.72 | 1,426,053 | +0.64(+2.75%) |
Jun 17, 2022 | 23.02 | 23.18 | 22.85 | 23.08 | 1,902,643 | +0.04(+0.16%) |
Jun 16, 2022 | 23.32 | 23.35 | 22.92 | 23.05 | 1,382,803 | -0.58(-2.45%) |
Jun 15, 2022 | 23.23 | 23.73 | 23.23 | 23.62 | 1,500,331 | +0.43(+1.84%) |
Jun 14, 2022 | 22.99 | 23.30 | 22.99 | 23.20 | 1,826,039 | +0.46(+2.04%) |
Jun 13, 2022 | 23.08 | 23.22 | 22.69 | 22.73 | 1,977,352 | -0.68(-2.92%) |
Jun 10, 2022 | 23.76 | 23.86 | 23.34 | 23.42 | 1,617,968 | -0.55(-2.29%) |
Jun 09, 2022 | 23.98 | 24.22 | 23.96 | 23.97 | 1,189,609 | +0.09(+0.36%) |
Jun 08, 2022 | 24.06 | 24.07 | 23.82 | 23.88 | 1,075,709 | -0.38(-1.56%) |
Jun 07, 2022 | 24.06 | 24.28 | 23.98 | 24.26 | 1,172,321 | +0.34(+1.43%) |
Jun 06, 2022 | 23.96 | 24.05 | 23.81 | 23.92 | 1,164,065 | +0.26(+1.08%) |
Jun 03, 2022 | 23.92 | 23.93 | 23.58 | 23.66 | 1,272,617 | -0.83(-3.41%) |
Jun 02, 2022 | 24.23 | 24.50 | 24.18 | 24.50 | 1,223,391 | +0.38(+1.57%) |
Jun 01, 2022 | 24.41 | 24.49 | 23.95 | 24.12 | 1,755,382 | +0.51(+2.17%) |
May 31, 2022 | 23.59 | 23.68 | 23.45 | 23.61 | 1,317,045 | -0.24(-0.99%) |
May 27, 2022 | 23.65 | 23.86 | 23.61 | 23.84 | 1,087,690 | +0.18(+0.76%) |
May 26, 2022 | 23.43 | 23.72 | 23.41 | 23.66 | 1,351,896 | +0.37(+1.59%) |
May 25, 2022 | 23.13 | 23.38 | 23.10 | 23.29 | 1,590,966 | -0.36(-1.52%) |
May 24, 2022 | 23.68 | 23.76 | 23.49 | 23.65 | 1,319,999 | -0.29(-1.23%) |
May 23, 2022 | 23.78 | 24.07 | 23.74 | 23.95 | 1,305,917 | +0.23(+0.96%) |
May 20, 2022 | 23.89 | 23.94 | 23.35 | 23.72 | 1,440,268 | +0.01(+0.04%) |
May 19, 2022 | 23.39 | 23.84 | 23.39 | 23.71 | 1,381,721 | +0.45(+1.92%) |
May 18, 2022 | 23.66 | 23.74 | 23.24 | 23.26 | 1,543,553 | -0.63(-2.62%) |
May 17, 2022 | 23.52 | 23.89 | 23.49 | 23.89 | 1,741,556 | +0.53(+2.27%) |
May 16, 2022 | 23.31 | 23.44 | 23.13 | 23.36 | 2,310,215 | -0.94(-3.86%) |
May 13, 2022 | 24.41 | 24.43 | 23.96 | 24.30 | 1,496,768 | +0.51(+2.15%) |
May 12, 2022 | 23.72 | 23.98 | 23.47 | 23.79 | 1,447,469 | +0.34(+1.46%) |
May 11, 2022 | 23.91 | 24.18 | 23.44 | 23.44 | 2,058,006 | -0.85(-3.51%) |
May 10, 2022 | 24.60 | 24.63 | 24.07 | 24.30 | 1,476,738 | -0.07(-0.27%) |
May 09, 2022 | 24.65 | 24.84 | 24.30 | 24.36 | 1,825,271 | -0.93(-3.67%) |
May 06, 2022 | 25.18 | 25.51 | 24.99 | 25.29 | 1,566,324 | +0.31(+1.25%) |
May 05, 2022 | 25.38 | 25.49 | 24.85 | 24.98 | 1,177,263 | -0.73(-2.84%) |
May 04, 2022 | 25.19 | 25.72 | 25.04 | 25.71 | 816,987 | +0.51(+2.03%) |
May 03, 2022 | 25.00 | 25.29 | 24.95 | 25.20 | 1,055,390 | +0.30(+1.22%) |
May 02, 2022 | 24.87 | 24.96 | 24.57 | 24.89 | 1,063,975 | +0.01(+0.04%) |
Apr 29, 2022 | 25.17 | 25.40 | 24.87 | 24.89 | 1,325,844 | -0.19(-0.76%) |
Apr 28, 2022 | 24.79 | 25.16 | 24.64 | 25.07 | 1,458,619 | +0.72(+2.96%) |
Apr 27, 2022 | 24.43 | 24.55 | 24.24 | 24.35 | 1,102,177 | -0.13(-0.54%) |
Apr 26, 2022 | 24.97 | 25.07 | 24.49 | 24.49 | 1,548,251 | -0.60(-2.38%) |
Apr 25, 2022 | 24.89 | 25.09 | 24.67 | 25.08 | 1,496,793 | +0.50(+2.04%) |
Apr 22, 2022 | 24.93 | 24.95 | 24.57 | 24.58 | 1,234,482 | -0.49(-1.97%) |
Apr 21, 2022 | 25.54 | 25.62 | 25.04 | 25.07 | 1,118,758 | -0.29(-1.16%) |
Apr 20, 2022 | 25.43 | 25.64 | 25.34 | 25.37 | 1,196,471 | +0.51(+2.06%) |
Apr 19, 2022 | 24.54 | 24.88 | 24.51 | 24.86 | 1,132,547 | +0.29(+1.20%) |
Apr 18, 2022 | 24.41 | 24.68 | 24.39 | 24.56 | 1,102,723 | +0.15(+0.62%) |
Apr 14, 2022 | 24.67 | 24.74 | 24.39 | 24.41 | 839,602 | -0.21(-0.85%) |
Apr 13, 2022 | 24.41 | 24.62 | 24.37 | 24.62 | 1,063,061 | +0.28(+1.13%) |
Apr 12, 2022 | 24.71 | 24.71 | 24.31 | 24.34 | 1,191,869 | -0.34(-1.38%) |
Apr 11, 2022 | 24.60 | 24.90 | 24.53 | 24.69 | 1,416,723 | -0.02(-0.08%) |
Apr 08, 2022 | 24.56 | 24.89 | 24.46 | 24.71 | 1,733,410 | +0.07(+0.27%) |
Apr 07, 2022 | 24.89 | 24.91 | 24.43 | 24.64 | 2,030,117 | -0.81(-3.17%) |
Apr 06, 2022 | 25.36 | 25.59 | 25.34 | 25.44 | 1,387,770 | -0.55(-2.12%) |
Apr 05, 2022 | 26.58 | 26.66 | 25.96 | 25.99 | 1,455,407 | -1.00(-3.69%) |
Apr 04, 2022 | 26.80 | 27.01 | 26.71 | 26.99 | 745,422 | +0.16(+0.60%) |
Apr 01, 2022 | 26.78 | 26.86 | 26.62 | 26.83 | 785,678 | +0.04(+0.14%) |
Mar 31, 2022 | 27.10 | 27.12 | 26.77 | 26.79 | 952,192 | -0.27(-0.98%) |
Mar 30, 2022 | 27.29 | 27.41 | 26.96 | 27.06 | 991,866 | -0.48(-1.76%) |
Mar 29, 2022 | 27.52 | 27.67 | 27.37 | 27.54 | 1,338,583 | +1.28(+4.86%) |
Mar 28, 2022 | 26.45 | 26.50 | 26.18 | 26.26 | 727,801 | -0.22(-0.84%) |
Mar 25, 2022 | 26.46 | 26.53 | 26.33 | 26.49 | 662,774 | -0.04(-0.14%) |
Mar 24, 2022 | 26.47 | 26.58 | 26.24 | 26.52 | 863,732 | +0.10(+0.39%) |
Mar 23, 2022 | 26.64 | 26.73 | 26.41 | 26.42 | 709,014 | -0.13(-0.49%) |
Mar 22, 2022 | 26.58 | 26.65 | 26.48 | 26.55 | 828,713 | +0.26(+0.99%) |
Mar 21, 2022 | 26.41 | 26.49 | 26.16 | 26.29 | 906,359 | -0.08(-0.32%) |
Mar 18, 2022 | 26.19 | 26.38 | 26.02 | 26.38 | 874,814 | +0.07(+0.28%) |
Mar 17, 2022 | 26.32 | 26.32 | 26.01 | 26.30 | 1,034,251 | -0.04(-0.14%) |
Mar 16, 2022 | 25.93 | 26.34 | 25.90 | 26.34 | 1,496,126 | +1.04(+4.12%) |
Mar 15, 2022 | 25.02 | 25.31 | 24.97 | 25.30 | 1,437,911 | +0.47(+1.88%) |
Mar 14, 2022 | 24.97 | 25.16 | 24.77 | 24.83 | 1,194,116 | +0.20(+0.79%) |
Mar 11, 2022 | 25.21 | 25.28 | 24.63 | 24.63 | 1,512,376 | -0.68(-2.69%) |
Mar 10, 2022 | 25.40 | 25.51 | 25.02 | 25.31 | 1,426,303 | -0.08(-0.33%) |
Mar 09, 2022 | 25.24 | 25.54 | 25.15 | 25.40 | 1,309,175 | +0.82(+3.33%) |
Mar 08, 2022 | 24.74 | 25.07 | 24.36 | 24.58 | 2,099,165 | -0.27(-1.09%) |
Mar 07, 2022 | 25.49 | 25.51 | 24.80 | 24.85 | 1,833,460 | -1.24(-4.75%) |
Mar 04, 2022 | 26.44 | 26.61 | 25.84 | 26.09 | 1,935,151 | -0.76(-2.84%) |
Mar 03, 2022 | 27.28 | 27.34 | 26.79 | 26.85 | 1,474,435 | -0.73(-2.63%) |
Mar 02, 2022 | 27.70 | 27.70 | 27.36 | 27.58 | 1,688,520 | -0.20(-0.70%) |