Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 26.87 | 27.37 | 26.87 | 27.14 | 16,213 | +0.25(+0.93%) |
Mar 30, 2023 | 26.95 | 26.95 | 26.81 | 26.89 | 17,214 | +0.05(+0.18%) |
Mar 29, 2023 | 26.73 | 26.89 | 26.73 | 26.84 | 6,173 | -0.05(-0.18%) |
Mar 28, 2023 | 26.67 | 26.91 | 26.62 | 26.89 | 29,805 | +0.38(+1.43%) |
Mar 27, 2023 | 26.36 | 26.57 | 26.27 | 26.51 | 14,516 | +0.22(+0.83%) |
Mar 24, 2023 | 25.96 | 26.34 | 25.96 | 26.29 | 17,559 | +0.33(+1.25%) |
Mar 23, 2023 | 26.40 | 26.64 | 25.92 | 25.96 | 26,105 | -0.37(-1.39%) |
Mar 22, 2023 | 26.67 | 26.67 | 26.32 | 26.33 | 21,112 | -0.48(-1.79%) |
Mar 21, 2023 | 27.43 | 27.43 | 26.80 | 26.81 | 19,168 | -0.28(-1.03%) |
Mar 20, 2023 | 27.02 | 27.14 | 26.80 | 27.09 | 21,902 | +0.02(+0.07%) |
Mar 17, 2023 | 27.34 | 27.34 | 27.07 | 27.07 | 23,879 | -0.27(-0.98%) |
Mar 16, 2023 | 27.31 | 27.39 | 27.15 | 27.34 | 22,040 | -0.01(-0.03%) |
Mar 15, 2023 | 27.41 | 27.51 | 27.33 | 27.35 | 42,734 | -0.27(-0.99%) |
Mar 14, 2023 | 27.58 | 27.63 | 27.50 | 27.62 | 24,450 | -0.02(-0.07%) |
Mar 13, 2023 | 27.80 | 27.92 | 27.59 | 27.64 | 48,996 | -0.22(-0.78%) |
Mar 10, 2023 | 27.83 | 27.92 | 27.76 | 27.86 | 97,439 | -0.17(-0.60%) |
Mar 09, 2023 | 28.22 | 28.26 | 27.90 | 28.02 | 13,242 | -0.08(-0.27%) |
Mar 08, 2023 | 28.02 | 28.35 | 28.02 | 28.10 | 15,352 | -0.01(-0.04%) |
Mar 07, 2023 | 28.32 | 28.32 | 28.07 | 28.11 | 13,776 | -0.21(-0.74%) |
Mar 06, 2023 | 27.95 | 28.46 | 27.95 | 28.32 | 10,516 | +0.14(+0.50%) |
Mar 03, 2023 | 28.00 | 28.20 | 28.00 | 28.18 | 11,492 | +0.22(+0.79%) |
Mar 02, 2023 | 27.50 | 28.07 | 27.50 | 27.96 | 24,032 | +0.26(+0.94%) |
Mar 01, 2023 | 27.56 | 27.81 | 27.56 | 27.70 | 114,477 | +0.20(+0.73%) |
Feb 28, 2023 | 27.87 | 27.87 | 27.44 | 27.50 | 143,103 | -0.53(-1.89%) |
Feb 27, 2023 | 28.26 | 28.26 | 27.99 | 28.03 | 21,054 | -0.09(-0.32%) |
Feb 24, 2023 | 28.31 | 28.31 | 28.10 | 28.12 | 44,756 | -0.23(-0.81%) |
Feb 23, 2023 | 28.44 | 28.55 | 28.34 | 28.35 | 18,976 | -0.22(-0.77%) |
Feb 22, 2023 | 28.75 | 28.75 | 28.48 | 28.57 | 25,059 | -0.12(-0.42%) |
Feb 21, 2023 | 28.31 | 28.69 | 28.31 | 28.69 | 67,796 | +0.39(+1.38%) |
Feb 17, 2023 | 28.01 | 28.34 | 28.01 | 28.30 | 12,665 | +0.08(+0.28%) |
Feb 16, 2023 | 28.20 | 28.27 | 28.13 | 28.22 | 10,177 | +0.12(+0.43%) |
Feb 15, 2023 | 28.38 | 28.38 | 28.02 | 28.10 | 21,541 | -0.25(-0.88%) |
Feb 14, 2023 | 28.28 | 28.45 | 28.28 | 28.35 | 19,411 | -0.05(-0.18%) |
Feb 13, 2023 | 28.31 | 28.56 | 28.31 | 28.40 | 20,446 | +0.09(+0.32%) |
Feb 10, 2023 | 28.30 | 28.37 | 28.03 | 28.31 | 23,326 | +0.35(+1.25%) |
Feb 09, 2023 | 28.22 | 28.22 | 27.90 | 27.96 | 15,770 | -0.05(-0.18%) |
Feb 08, 2023 | 28.28 | 28.28 | 27.85 | 28.01 | 12,218 | +0.00(+0.00%) |
Feb 07, 2023 | 28.13 | 28.13 | 27.89 | 28.01 | 13,303 | -0.05(-0.18%) |
Feb 06, 2023 | 28.06 | 28.10 | 27.96 | 28.06 | 93,578 | -0.14(-0.50%) |
Feb 03, 2023 | 28.09 | 28.26 | 28.06 | 28.20 | 18,152 | +0.01(+0.04%) |
Feb 02, 2023 | 27.93 | 28.27 | 27.93 | 28.19 | 17,308 | +0.15(+0.53%) |
Feb 01, 2023 | 28.12 | 28.13 | 27.82 | 28.04 | 17,495 | -0.15(-0.53%) |
Jan 31, 2023 | 28.00 | 28.22 | 28.00 | 28.19 | 20,380 | +0.06(+0.21%) |
Jan 30, 2023 | 28.00 | 28.21 | 28.00 | 28.13 | 16,051 | +0.30(+1.08%) |
Jan 27, 2023 | 27.80 | 27.89 | 27.75 | 27.83 | 15,206 | -0.07(-0.25%) |
Jan 26, 2023 | 27.68 | 27.91 | 27.68 | 27.90 | 15,824 | +0.28(+1.01%) |
Jan 25, 2023 | 27.41 | 27.65 | 27.29 | 27.62 | 13,590 | +0.18(+0.66%) |
Jan 24, 2023 | 27.80 | 27.80 | 27.42 | 27.44 | 20,957 | -0.02(-0.07%) |
Jan 23, 2023 | 27.51 | 27.51 | 27.29 | 27.46 | 295,461 | -0.24(-0.87%) |
Jan 20, 2023 | 28.18 | 28.18 | 27.70 | 27.70 | 52,851 | -0.23(-0.82%) |
Jan 19, 2023 | 28.08 | 28.09 | 27.85 | 27.93 | 30,554 | -0.23(-0.82%) |
Jan 18, 2023 | 28.29 | 28.46 | 27.95 | 28.16 | 22,162 | -0.34(-1.19%) |
Jan 17, 2023 | 28.13 | 28.50 | 28.13 | 28.50 | 29,494 | +0.08(+0.28%) |
Jan 13, 2023 | 28.14 | 28.42 | 28.14 | 28.42 | 17,591 | +0.09(+0.32%) |
Jan 12, 2023 | 27.99 | 28.45 | 27.98 | 28.33 | 46,550 | +0.42(+1.50%) |
Jan 11, 2023 | 28.01 | 28.10 | 27.91 | 27.91 | 84,247 | +0.08(+0.29%) |
Jan 10, 2023 | 27.77 | 28.12 | 27.75 | 27.83 | 23,933 | -0.13(-0.46%) |
Jan 09, 2023 | 28.01 | 28.08 | 27.88 | 27.96 | 18,495 | +0.00(+0.00%) |
Jan 06, 2023 | 27.85 | 28.06 | 27.85 | 27.96 | 89,408 | +0.30(+1.08%) |
Jan 05, 2023 | 27.77 | 27.80 | 27.57 | 27.66 | 37,244 | -0.17(-0.61%) |
Jan 04, 2023 | 28.04 | 28.09 | 27.77 | 27.83 | 52,026 | -0.20(-0.71%) |
Jan 03, 2023 | 28.17 | 28.54 | 27.94 | 28.03 | 69,956 | -0.47(-1.65%) |
Dec 30, 2022 | 28.37 | 28.73 | 28.37 | 28.50 | 53,515 | +0.09(+0.32%) |
Dec 29, 2022 | 28.41 | 28.50 | 28.34 | 28.41 | 37,609 | -0.03(-0.11%) |
Dec 28, 2022 | 28.00 | 28.44 | 28.00 | 28.44 | 346,385 | +0.54(+1.94%) |
Dec 27, 2022 | 27.89 | 28.40 | 27.83 | 27.90 | 62,949 | +0.06(+0.22%) |
Dec 23, 2022 | 27.70 | 27.90 | 27.70 | 27.84 | 28,431 | +0.22(+0.80%) |
Dec 22, 2022 | 27.69 | 27.73 | 27.54 | 27.62 | 19,522 | -0.19(-0.68%) |
Dec 21, 2022 | 27.78 | 27.85 | 27.73 | 27.81 | 19,596 | +0.14(+0.51%) |
Dec 20, 2022 | 27.54 | 27.86 | 27.54 | 27.67 | 58,954 | +0.20(+0.73%) |
Dec 19, 2022 | 27.68 | 27.68 | 27.44 | 27.47 | 80,739 | -0.22(-0.79%) |
Dec 16, 2022 | 27.62 | 27.83 | 27.62 | 27.69 | 44,277 | +0.09(+0.33%) |
Dec 15, 2022 | 27.73 | 27.80 | 27.57 | 27.60 | 26,948 | -0.20(-0.72%) |
Dec 14, 2022 | 27.74 | 27.88 | 27.65 | 27.80 | 16,873 | +0.00(+0.00%) |
Dec 13, 2022 | 27.66 | 27.91 | 27.66 | 27.80 | 27,581 | +0.31(+1.13%) |
Dec 12, 2022 | 27.61 | 27.61 | 27.48 | 27.49 | 84,492 | -0.43(-1.54%) |
Dec 09, 2022 | 27.87 | 27.96 | 27.79 | 27.92 | 20,473 | -0.02(-0.07%) |
Dec 08, 2022 | 27.87 | 28.00 | 27.74 | 27.94 | 35,230 | +0.11(+0.40%) |
Dec 07, 2022 | 27.65 | 27.84 | 27.54 | 27.83 | 39,527 | +0.31(+1.13%) |
Dec 06, 2022 | 27.45 | 27.75 | 27.38 | 27.52 | 122,250 | +0.26(+0.95%) |
Dec 05, 2022 | 27.30 | 27.42 | 27.19 | 27.26 | 56,795 | +0.01(+0.04%) |
Dec 02, 2022 | 27.06 | 27.32 | 27.06 | 27.25 | 39,228 | +0.20(+0.74%) |
Dec 01, 2022 | 27.75 | 27.75 | 27.00 | 27.05 | 45,491 | -0.70(-2.52%) |
Nov 30, 2022 | 27.76 | 27.88 | 27.61 | 27.75 | 33,524 | +0.17(+0.62%) |
Nov 29, 2022 | 27.56 | 27.72 | 27.52 | 27.58 | 27,810 | +0.03(+0.11%) |
Nov 28, 2022 | 27.11 | 27.58 | 27.08 | 27.55 | 63,742 | +0.34(+1.25%) |
Nov 25, 2022 | 27.20 | 27.34 | 27.14 | 27.21 | 9,746 | +0.03(+0.11%) |
Nov 23, 2022 | 27.02 | 27.24 | 27.01 | 27.18 | 16,505 | +0.00(+0.00%) |
Nov 22, 2022 | 27.13 | 27.24 | 27.06 | 27.18 | 39,305 | +0.01(+0.04%) |
Nov 21, 2022 | 26.88 | 27.18 | 26.88 | 27.17 | 19,289 | +0.16(+0.59%) |
Nov 18, 2022 | 26.81 | 27.06 | 26.80 | 27.01 | 41,060 | +0.17(+0.63%) |
Nov 17, 2022 | 26.88 | 27.00 | 26.67 | 26.84 | 31,497 | -0.21(-0.78%) |
Nov 16, 2022 | 27.30 | 27.30 | 27.02 | 27.05 | 19,208 | -0.52(-1.89%) |
Nov 15, 2022 | 27.22 | 27.63 | 27.12 | 27.57 | 27,447 | +0.30(+1.10%) |
Nov 14, 2022 | 27.24 | 27.31 | 27.12 | 27.27 | 14,560 | -0.12(-0.44%) |
Nov 11, 2022 | 27.21 | 27.51 | 27.21 | 27.39 | 29,551 | +0.58(+2.16%) |
Nov 10, 2022 | 27.36 | 27.36 | 26.81 | 26.81 | 46,602 | -0.53(-1.94%) |
Nov 09, 2022 | 27.30 | 27.46 | 27.11 | 27.34 | 61,079 | -0.02(-0.07%) |
Nov 08, 2022 | 27.47 | 27.49 | 27.30 | 27.36 | 21,911 | -0.08(-0.29%) |
Nov 07, 2022 | 27.69 | 27.70 | 27.35 | 27.44 | 337,207 | -0.21(-0.76%) |
Nov 04, 2022 | 27.50 | 27.66 | 27.50 | 27.65 | 27,836 | +0.41(+1.51%) |
Nov 03, 2022 | 27.25 | 27.29 | 27.04 | 27.24 | 41,836 | -0.29(-1.05%) |
Nov 02, 2022 | 27.20 | 27.53 | 27.11 | 27.53 | 31,896 | +0.17(+0.62%) |
Nov 01, 2022 | 27.08 | 27.40 | 27.08 | 27.36 | 151,415 | +0.44(+1.63%) |
Oct 31, 2022 | 26.63 | 26.92 | 26.55 | 26.92 | 38,731 | +0.42(+1.58%) |
Oct 28, 2022 | 26.36 | 26.57 | 26.24 | 26.50 | 32,012 | +0.05(+0.19%) |
Oct 27, 2022 | 26.45 | 26.58 | 26.40 | 26.45 | 10,295 | -0.01(-0.04%) |
Oct 26, 2022 | 26.61 | 26.70 | 26.39 | 26.46 | 18,579 | +0.01(+0.04%) |
Oct 25, 2022 | 26.24 | 26.50 | 26.24 | 26.45 | 12,599 | +0.25(+0.95%) |
Oct 24, 2022 | 26.43 | 26.43 | 26.18 | 26.20 | 24,148 | -0.41(-1.54%) |
Oct 21, 2022 | 26.37 | 26.67 | 26.35 | 26.61 | 16,130 | +0.03(+0.11%) |
Oct 20, 2022 | 26.41 | 26.61 | 26.41 | 26.58 | 23,488 | +0.34(+1.30%) |
Oct 19, 2022 | 26.01 | 26.29 | 26.01 | 26.24 | 14,316 | +0.05(+0.19%) |
Oct 18, 2022 | 26.32 | 26.44 | 26.06 | 26.19 | 24,111 | -0.15(-0.57%) |
Oct 17, 2022 | 26.49 | 26.57 | 26.34 | 26.34 | 28,526 | -0.12(-0.45%) |
Oct 14, 2022 | 26.69 | 26.81 | 26.39 | 26.46 | 21,543 | -0.21(-0.77%) |
Oct 13, 2022 | 26.38 | 26.74 | 26.33 | 26.67 | 19,507 | +0.06(+0.21%) |
Oct 12, 2022 | 26.30 | 26.98 | 26.30 | 26.61 | 40,578 | +0.22(+0.83%) |
Oct 11, 2022 | 26.31 | 26.56 | 26.28 | 26.39 | 22,391 | +0.06(+0.23%) |
Oct 10, 2022 | 26.65 | 26.75 | 26.33 | 26.33 | 46,360 | +0.04(+0.15%) |
Oct 07, 2022 | 26.15 | 26.36 | 26.06 | 26.29 | 25,410 | +0.12(+0.46%) |
Oct 06, 2022 | 26.01 | 26.22 | 25.98 | 26.17 | 41,701 | -0.18(-0.68%) |
Oct 05, 2022 | 26.34 | 26.37 | 26.12 | 26.35 | 29,902 | -0.13(-0.49%) |
Oct 04, 2022 | 26.43 | 26.66 | 26.41 | 26.48 | 47,999 | +0.25(+0.95%) |
Oct 03, 2022 | 26.11 | 26.32 | 26.10 | 26.23 | 430,038 | +0.12(+0.46%) |
Sep 30, 2022 | 26.84 | 27.07 | 26.07 | 26.11 | 99,311 | -0.71(-2.65%) |
Sep 29, 2022 | 26.85 | 26.97 | 26.71 | 26.82 | 32,872 | +0.11(+0.41%) |
Sep 28, 2022 | 26.60 | 26.74 | 26.43 | 26.71 | 35,464 | +0.12(+0.45%) |
Sep 27, 2022 | 26.87 | 27.00 | 26.59 | 26.59 | 18,954 | -0.04(-0.15%) |
Sep 26, 2022 | 26.75 | 27.02 | 26.56 | 26.63 | 31,607 | -0.25(-0.93%) |
Sep 23, 2022 | 27.05 | 27.05 | 26.83 | 26.88 | 56,359 | -0.51(-1.86%) |
Sep 22, 2022 | 27.50 | 27.61 | 27.34 | 27.39 | 27,758 | -0.14(-0.51%) |
Sep 21, 2022 | 27.80 | 27.80 | 27.48 | 27.53 | 90,630 | -0.22(-0.79%) |
Sep 20, 2022 | 27.33 | 27.83 | 27.33 | 27.75 | 69,053 | +0.25(+0.91%) |
Sep 19, 2022 | 27.14 | 27.51 | 27.03 | 27.50 | 54,481 | +0.37(+1.36%) |
Sep 16, 2022 | 27.09 | 27.25 | 26.90 | 27.13 | 30,024 | -0.12(-0.44%) |
Sep 15, 2022 | 27.29 | 27.54 | 27.12 | 27.25 | 24,586 | -0.11(-0.40%) |
Sep 14, 2022 | 27.74 | 27.87 | 27.32 | 27.36 | 64,495 | -0.38(-1.37%) |
Sep 13, 2022 | 27.80 | 27.95 | 27.67 | 27.74 | 62,705 | -0.06(-0.22%) |
Sep 12, 2022 | 26.73 | 27.83 | 26.61 | 27.80 | 72,960 | +1.14(+4.28%) |
Sep 09, 2022 | 26.30 | 26.66 | 26.30 | 26.66 | 28,659 | +0.49(+1.87%) |
Sep 08, 2022 | 26.09 | 26.23 | 25.89 | 26.17 | 77,219 | +0.05(+0.19%) |
Sep 07, 2022 | 26.39 | 26.91 | 26.08 | 26.12 | 72,398 | -0.25(-0.95%) |
Sep 06, 2022 | 26.49 | 26.49 | 26.26 | 26.37 | 91,503 | -0.33(-1.24%) |
Sep 02, 2022 | 26.57 | 26.75 | 26.57 | 26.70 | 71,403 | +0.37(+1.41%) |
Sep 01, 2022 | 26.53 | 26.72 | 26.24 | 26.33 | 156,809 | -0.42(-1.57%) |
Aug 31, 2022 | 26.70 | 26.99 | 26.70 | 26.75 | 50,590 | -0.19(-0.71%) |
Aug 30, 2022 | 26.70 | 26.98 | 26.43 | 26.94 | 62,100 | -0.15(-0.55%) |
Aug 29, 2022 | 27.52 | 27.52 | 26.90 | 27.09 | 433,233 | -0.43(-1.56%) |
Aug 26, 2022 | 27.09 | 27.53 | 27.09 | 27.52 | 72,289 | +0.62(+2.30%) |
Aug 25, 2022 | 27.23 | 27.29 | 26.85 | 26.90 | 47,748 | -0.49(-1.79%) |
Aug 24, 2022 | 27.74 | 28.00 | 27.20 | 27.39 | 128,501 | -0.12(-0.44%) |
Aug 23, 2022 | 27.19 | 27.71 | 27.19 | 27.51 | 71,081 | +0.47(+1.74%) |
Aug 22, 2022 | 26.43 | 27.08 | 26.43 | 27.04 | 61,014 | +0.58(+2.19%) |
Aug 19, 2022 | 26.38 | 26.52 | 26.17 | 26.46 | 79,958 | -0.01(-0.04%) |
Aug 18, 2022 | 26.14 | 26.55 | 26.01 | 26.47 | 98,663 | +0.26(+0.99%) |
Aug 17, 2022 | 26.36 | 26.36 | 26.02 | 26.21 | 19,351 | +0.14(+0.54%) |
Aug 16, 2022 | 26.34 | 26.40 | 25.98 | 26.07 | 47,508 | -0.53(-1.99%) |
Aug 15, 2022 | 26.43 | 26.70 | 26.09 | 26.60 | 50,771 | -0.56(-2.06%) |
Aug 12, 2022 | 27.16 | 27.44 | 26.59 | 27.16 | 50,461 | -0.03(-0.11%) |
Aug 11, 2022 | 27.07 | 27.23 | 27.06 | 27.19 | 41,745 | +0.52(+1.95%) |
Aug 10, 2022 | 27.00 | 27.20 | 26.67 | 26.67 | 29,291 | -0.08(-0.30%) |
Aug 09, 2022 | 26.72 | 26.89 | 26.62 | 26.75 | 39,915 | +0.44(+1.67%) |
Aug 08, 2022 | 26.25 | 26.51 | 26.21 | 26.31 | 33,232 | +0.01(+0.04%) |
Aug 05, 2022 | 26.18 | 26.50 | 26.12 | 26.30 | 77,825 | -0.27(-1.02%) |
Aug 04, 2022 | 25.86 | 26.63 | 25.86 | 26.57 | 84,094 | +0.86(+3.35%) |
Aug 03, 2022 | 26.14 | 26.14 | 25.42 | 25.71 | 44,687 | -0.20(-0.77%) |
Aug 02, 2022 | 26.01 | 26.27 | 25.86 | 25.91 | 47,159 | -0.41(-1.56%) |
Aug 01, 2022 | 26.78 | 26.85 | 26.11 | 26.32 | 216,864 | -1.06(-3.87%) |
Jul 29, 2022 | 27.38 | 27.66 | 27.07 | 27.38 | 192,218 | +0.47(+1.75%) |
Jul 28, 2022 | 26.40 | 26.95 | 26.40 | 26.91 | 82,809 | +0.55(+2.09%) |
Jul 27, 2022 | 26.15 | 26.37 | 26.05 | 26.36 | 89,207 | +0.58(+2.25%) |
Jul 26, 2022 | 25.70 | 25.90 | 25.48 | 25.78 | 244,557 | +0.53(+2.10%) |
Jul 25, 2022 | 24.95 | 25.27 | 24.83 | 25.25 | 20,014 | +0.59(+2.39%) |
Jul 22, 2022 | 24.40 | 24.96 | 24.40 | 24.66 | 49,726 | +0.25(+1.02%) |
Jul 21, 2022 | 24.70 | 24.71 | 24.26 | 24.41 | 58,727 | -0.58(-2.32%) |
Jul 20, 2022 | 25.20 | 25.20 | 24.84 | 24.99 | 29,183 | -0.47(-1.85%) |
Jul 19, 2022 | 25.35 | 25.56 | 25.11 | 25.46 | 98,208 | -0.34(-1.32%) |
Jul 18, 2022 | 25.70 | 25.97 | 25.70 | 25.80 | 52,012 | +0.65(+2.58%) |
Jul 15, 2022 | 25.08 | 25.21 | 24.97 | 25.15 | 31,698 | +0.06(+0.24%) |
Jul 14, 2022 | 24.95 | 25.46 | 24.67 | 25.09 | 114,258 | -0.07(-0.28%) |
Jul 13, 2022 | 24.92 | 25.40 | 24.77 | 25.16 | 107,107 | +0.14(+0.55%) |
Jul 12, 2022 | 25.91 | 25.91 | 25.00 | 25.02 | 79,724 | -1.07(-4.10%) |
Jul 11, 2022 | 26.25 | 26.44 | 26.04 | 26.09 | 56,260 | +0.05(+0.19%) |
Jul 08, 2022 | 25.61 | 26.04 | 25.54 | 26.04 | 81,521 | +0.68(+2.68%) |
Jul 07, 2022 | 25.42 | 25.57 | 25.24 | 25.36 | 88,434 | +0.60(+2.42%) |
Jul 06, 2022 | 24.87 | 24.98 | 24.44 | 24.76 | 82,974 | +0.04(+0.16%) |
Jul 05, 2022 | 25.76 | 25.76 | 24.48 | 24.72 | 175,895 | -1.31(-5.03%) |
Jul 01, 2022 | 26.73 | 26.73 | 25.92 | 26.03 | 197,216 | -1.03(-3.81%) |
Jun 30, 2022 | 27.28 | 27.90 | 26.98 | 27.06 | 225,599 | -0.36(-1.31%) |
Jun 29, 2022 | 27.33 | 27.51 | 27.24 | 27.42 | 208,173 | +0.17(+0.62%) |
Jun 28, 2022 | 26.91 | 27.33 | 26.91 | 27.25 | 39,255 | +0.53(+1.98%) |
Jun 27, 2022 | 26.62 | 26.81 | 26.41 | 26.72 | 111,481 | +0.17(+0.64%) |
Jun 24, 2022 | 26.58 | 26.77 | 26.27 | 26.55 | 174,436 | +0.20(+0.76%) |
Jun 23, 2022 | 27.10 | 27.12 | 26.35 | 26.35 | 213,282 | -1.18(-4.29%) |
Jun 22, 2022 | 27.85 | 27.87 | 27.43 | 27.53 | 112,025 | -0.58(-2.06%) |
Jun 21, 2022 | 27.98 | 28.35 | 27.93 | 28.11 | 106,879 | -0.36(-1.26%) |
Jun 17, 2022 | 28.73 | 28.76 | 28.47 | 28.47 | 77,962 | -0.18(-0.63%) |
Jun 16, 2022 | 28.42 | 28.68 | 28.31 | 28.65 | 61,627 | +0.35(+1.24%) |
Jun 15, 2022 | 28.29 | 28.43 | 28.17 | 28.30 | 161,419 | +0.06(+0.21%) |
Jun 14, 2022 | 28.41 | 28.54 | 28.21 | 28.24 | 93,083 | -0.07(-0.25%) |
Jun 13, 2022 | 28.66 | 28.66 | 28.06 | 28.31 | 153,895 | -0.68(-2.35%) |
Jun 10, 2022 | 29.13 | 29.13 | 28.78 | 28.99 | 265,966 | -0.25(-0.85%) |
Jun 09, 2022 | 28.99 | 29.29 | 28.85 | 29.24 | 186,718 | +0.15(+0.52%) |
Jun 08, 2022 | 29.00 | 29.09 | 28.91 | 29.09 | 117,001 | +0.44(+1.54%) |
Jun 07, 2022 | 28.53 | 28.78 | 28.47 | 28.65 | 57,471 | +0.13(+0.46%) |
Jun 06, 2022 | 28.51 | 28.54 | 28.22 | 28.52 | 46,268 | +0.14(+0.49%) |
Jun 03, 2022 | 28.52 | 28.52 | 28.27 | 28.38 | 78,681 | -0.15(-0.53%) |
Jun 02, 2022 | 28.30 | 28.64 | 28.29 | 28.53 | 77,176 | +0.33(+1.17%) |
Jun 01, 2022 | 28.24 | 28.50 | 27.98 | 28.20 | 122,287 | +0.07(+0.25%) |
May 31, 2022 | 28.85 | 28.99 | 28.05 | 28.13 | 157,118 | -0.55(-1.92%) |
May 27, 2022 | 28.67 | 28.84 | 28.60 | 28.68 | 43,755 | +0.00(+0.02%) |
May 26, 2022 | 28.13 | 28.80 | 28.13 | 28.68 | 92,461 | +0.52(+1.83%) |
May 25, 2022 | 27.96 | 28.27 | 27.90 | 28.16 | 69,873 | -0.05(-0.18%) |
May 24, 2022 | 28.31 | 28.34 | 28.09 | 28.21 | 32,752 | -0.05(-0.19%) |
May 23, 2022 | 28.57 | 28.57 | 28.22 | 28.27 | 75,094 | -0.16(-0.55%) |
May 20, 2022 | 28.21 | 28.43 | 28.21 | 28.42 | 111,550 | +0.27(+0.96%) |
May 19, 2022 | 27.93 | 28.29 | 27.92 | 28.15 | 99,129 | +0.25(+0.90%) |
May 18, 2022 | 28.37 | 28.37 | 27.89 | 27.90 | 102,428 | -0.47(-1.66%) |
May 17, 2022 | 28.16 | 28.42 | 28.15 | 28.37 | 110,397 | +0.33(+1.18%) |
May 16, 2022 | 28.01 | 28.14 | 27.93 | 28.04 | 134,289 | +0.17(+0.61%) |
May 13, 2022 | 27.74 | 27.98 | 27.69 | 27.87 | 184,659 | +0.27(+0.98%) |
May 12, 2022 | 27.38 | 27.75 | 27.26 | 27.60 | 51,880 | +0.08(+0.29%) |
May 11, 2022 | 27.43 | 27.67 | 27.43 | 27.52 | 78,032 | +0.20(+0.73%) |
May 10, 2022 | 27.31 | 27.40 | 27.24 | 27.32 | 45,037 | +0.21(+0.77%) |
May 09, 2022 | 27.53 | 27.59 | 27.11 | 27.11 | 154,394 | -0.67(-2.41%) |
May 06, 2022 | 28.21 | 28.21 | 27.68 | 27.78 | 62,085 | -0.40(-1.42%) |
May 05, 2022 | 28.27 | 28.35 | 28.01 | 28.18 | 50,779 | +0.08(+0.28%) |
May 04, 2022 | 28.02 | 28.10 | 27.71 | 28.10 | 43,347 | +0.18(+0.64%) |
May 03, 2022 | 28.20 | 28.36 | 27.87 | 27.92 | 53,439 | -0.18(-0.64%) |
May 02, 2022 | 28.43 | 28.48 | 27.92 | 28.10 | 280,677 | -0.48(-1.68%) |
Apr 29, 2022 | 28.76 | 28.93 | 28.53 | 28.58 | 65,624 | -0.14(-0.49%) |
Apr 28, 2022 | 28.82 | 28.82 | 28.61 | 28.72 | 348,056 | -0.08(-0.28%) |
Apr 27, 2022 | 28.63 | 28.86 | 28.50 | 28.80 | 57,060 | +0.39(+1.37%) |
Apr 26, 2022 | 28.50 | 28.63 | 28.26 | 28.41 | 54,077 | +0.13(+0.46%) |
Apr 25, 2022 | 28.22 | 28.33 | 28.01 | 28.28 | 113,856 | -0.17(-0.60%) |
Apr 22, 2022 | 29.04 | 29.17 | 28.32 | 28.45 | 151,579 | -0.51(-1.76%) |
Apr 21, 2022 | 28.82 | 29.00 | 28.75 | 28.96 | 102,798 | +0.02(+0.07%) |
Apr 20, 2022 | 28.79 | 28.99 | 28.51 | 28.94 | 110,655 | +0.25(+0.87%) |
Apr 19, 2022 | 28.54 | 28.78 | 28.48 | 28.69 | 116,654 | +0.10(+0.35%) |
Apr 18, 2022 | 28.42 | 28.69 | 28.42 | 28.59 | 133,340 | +0.30(+1.06%) |
Apr 14, 2022 | 28.34 | 28.34 | 28.13 | 28.29 | 83,936 | +0.01(+0.04%) |
Apr 13, 2022 | 28.22 | 28.31 | 27.98 | 28.28 | 107,746 | +0.02(+0.07%) |
Apr 12, 2022 | 28.20 | 28.31 | 28.10 | 28.26 | 192,024 | +0.26(+0.93%) |
Apr 11, 2022 | 28.11 | 28.11 | 27.77 | 28.00 | 76,533 | -0.16(-0.57%) |
Apr 08, 2022 | 27.92 | 28.19 | 27.77 | 28.16 | 87,249 | +0.51(+1.84%) |
Apr 07, 2022 | 27.33 | 27.65 | 27.33 | 27.65 | 50,842 | +0.49(+1.80%) |
Apr 06, 2022 | 27.30 | 27.34 | 27.07 | 27.16 | 53,836 | -0.14(-0.51%) |
Apr 05, 2022 | 27.29 | 27.42 | 27.26 | 27.30 | 42,740 | +0.26(+0.96%) |
Apr 04, 2022 | 26.71 | 27.06 | 26.71 | 27.04 | 69,122 | +0.58(+2.19%) |