Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.62 | 26.81 | 26.62 | 26.80 | 8,407 | +0.23(+0.88%) |
Apr 27, 2023 | 26.30 | 26.60 | 26.25 | 26.57 | 3,715 | +0.48(+1.84%) |
Apr 26, 2023 | 26.23 | 26.24 | 26.04 | 26.09 | 5,085 | -0.10(-0.39%) |
Apr 25, 2023 | 26.42 | 26.42 | 26.19 | 26.19 | 4,636 | -0.40(-1.49%) |
Apr 24, 2023 | 26.59 | 26.59 | 26.48 | 26.59 | 42,698 | +0.01(+0.05%) |
Apr 21, 2023 | 26.56 | 26.58 | 26.48 | 26.58 | 3,772 | +0.02(+0.07%) |
Apr 20, 2023 | 26.56 | 26.66 | 26.46 | 26.56 | 21,851 | -0.16(-0.60%) |
Apr 19, 2023 | 26.67 | 26.76 | 26.66 | 26.72 | 14,627 | -0.04(-0.14%) |
Apr 18, 2023 | 26.75 | 26.76 | 26.66 | 26.75 | 21,088 | +0.05(+0.18%) |
Apr 17, 2023 | 26.65 | 26.71 | 26.55 | 26.71 | 4,008 | +0.08(+0.30%) |
Apr 14, 2023 | 26.75 | 26.75 | 26.52 | 26.62 | 5,251 | -0.04(-0.17%) |
Apr 13, 2023 | 26.53 | 26.72 | 26.49 | 26.67 | 8,032 | +0.36(+1.35%) |
Apr 12, 2023 | 26.59 | 26.60 | 26.29 | 26.31 | 108,922 | -0.12(-0.46%) |
Apr 11, 2023 | 26.45 | 26.55 | 26.43 | 26.43 | 8,681 | +0.02(+0.06%) |
Apr 10, 2023 | 26.17 | 26.42 | 26.17 | 26.42 | 19,355 | +0.04(+0.14%) |
Apr 06, 2023 | 26.21 | 26.45 | 26.21 | 26.38 | 3,959 | +0.04(+0.14%) |
Apr 05, 2023 | 26.32 | 26.34 | 26.24 | 26.34 | 11,164 | -0.05(-0.20%) |
Apr 04, 2023 | 26.57 | 26.70 | 26.34 | 26.40 | 126,189 | -0.17(-0.63%) |
Apr 03, 2023 | 26.29 | 26.57 | 26.29 | 26.57 | 5,814 | +0.12(+0.44%) |
Mar 31, 2023 | 26.21 | 26.45 | 26.21 | 26.45 | 6,101 | +0.38(+1.45%) |
Mar 30, 2023 | 26.21 | 26.21 | 26.05 | 26.07 | 3,662 | +0.16(+0.61%) |
Mar 29, 2023 | 25.76 | 25.91 | 25.76 | 25.91 | 18,172 | +0.36(+1.42%) |
Mar 28, 2023 | 25.58 | 25.58 | 25.50 | 25.55 | 7,647 | -0.07(-0.25%) |
Mar 27, 2023 | 25.71 | 25.73 | 25.59 | 25.62 | 25,457 | +0.07(+0.28%) |
Mar 24, 2023 | 25.32 | 25.57 | 25.32 | 25.54 | 3,370 | +0.07(+0.28%) |
Mar 23, 2023 | 25.58 | 25.77 | 25.30 | 25.47 | 15,168 | +0.04(+0.16%) |
Mar 22, 2023 | 25.72 | 25.86 | 25.43 | 25.43 | 14,377 | -0.36(-1.41%) |
Mar 21, 2023 | 25.64 | 25.80 | 25.61 | 25.80 | 9,091 | +0.33(+1.30%) |
Mar 20, 2023 | 25.29 | 25.47 | 25.29 | 25.47 | 3,231 | +0.23(+0.93%) |
Mar 17, 2023 | 25.49 | 25.49 | 25.17 | 25.23 | 7,085 | -0.28(-1.09%) |
Mar 16, 2023 | 24.98 | 25.52 | 24.98 | 25.51 | 28,122 | +0.48(+1.93%) |
Mar 15, 2023 | 24.93 | 25.08 | 24.82 | 25.03 | 9,225 | -0.20(-0.78%) |
Mar 14, 2023 | 25.16 | 25.36 | 25.01 | 25.22 | 43,493 | +0.35(+1.40%) |
Mar 13, 2023 | 25.06 | 25.09 | 24.84 | 24.88 | 3,776 | -0.02(-0.08%) |
Mar 10, 2023 | 25.10 | 25.23 | 24.83 | 24.90 | 16,318 | -0.37(-1.45%) |
Mar 09, 2023 | 25.80 | 25.84 | 25.22 | 25.26 | 7,835 | -0.44(-1.69%) |
Mar 08, 2023 | 25.70 | 25.75 | 25.58 | 25.70 | 39,005 | +0.03(+0.12%) |
Mar 07, 2023 | 25.99 | 26.06 | 25.67 | 25.67 | 36,225 | -0.41(-1.59%) |
Mar 06, 2023 | 26.18 | 26.25 | 26.07 | 26.08 | 27,648 | +0.04(+0.14%) |
Mar 03, 2023 | 25.71 | 26.05 | 25.71 | 26.05 | 14,193 | +0.40(+1.57%) |
Mar 02, 2023 | 25.31 | 25.69 | 25.31 | 25.64 | 12,072 | +0.22(+0.88%) |
Mar 01, 2023 | 25.49 | 25.53 | 25.42 | 25.42 | 17,090 | -0.19(-0.73%) |
Feb 28, 2023 | 25.65 | 25.75 | 25.57 | 25.60 | 22,276 | -0.05(-0.18%) |
Feb 27, 2023 | 25.72 | 25.84 | 25.64 | 25.65 | 11,493 | +0.07(+0.27%) |
Feb 24, 2023 | 25.45 | 25.62 | 25.42 | 25.58 | 15,103 | -0.27(-1.06%) |
Feb 23, 2023 | 25.76 | 25.90 | 25.57 | 25.86 | 22,328 | +0.16(+0.61%) |
Feb 22, 2023 | 25.78 | 25.86 | 25.65 | 25.70 | 25,576 | -0.08(-0.30%) |
Feb 21, 2023 | 26.01 | 26.06 | 25.75 | 25.78 | 13,379 | -0.54(-2.05%) |
Feb 17, 2023 | 26.13 | 26.32 | 26.12 | 26.32 | 13,461 | -0.09(-0.35%) |
Feb 16, 2023 | 26.55 | 26.67 | 26.41 | 26.41 | 6,398 | -0.37(-1.39%) |
Feb 15, 2023 | 26.59 | 26.78 | 26.58 | 26.78 | 17,480 | +0.09(+0.34%) |
Feb 14, 2023 | 26.69 | 26.77 | 26.46 | 26.69 | 6,878 | -0.01(-0.04%) |
Feb 13, 2023 | 26.62 | 26.74 | 26.58 | 26.70 | 24,383 | +0.32(+1.22%) |
Feb 10, 2023 | 26.18 | 26.46 | 26.18 | 26.38 | 634,140 | +0.00(+0.01%) |
Feb 09, 2023 | 26.87 | 26.87 | 26.30 | 26.37 | 2,061 | -0.24(-0.90%) |
Feb 08, 2023 | 26.83 | 26.83 | 26.60 | 26.61 | 7,696 | -0.37(-1.37%) |
Feb 07, 2023 | 26.49 | 26.98 | 26.47 | 26.98 | 14,949 | +0.43(+1.60%) |
Feb 06, 2023 | 26.57 | 26.63 | 26.46 | 26.56 | 7,266 | -0.18(-0.68%) |
Feb 03, 2023 | 26.78 | 27.06 | 26.67 | 26.74 | 4,854 | -0.29(-1.09%) |
Feb 02, 2023 | 26.89 | 27.18 | 26.82 | 27.03 | 23,209 | +0.41(+1.54%) |
Feb 01, 2023 | 26.29 | 26.82 | 25.95 | 26.62 | 11,020 | +0.32(+1.23%) |
Jan 31, 2023 | 26.03 | 26.30 | 26.03 | 26.30 | 27,228 | +0.39(+1.49%) |
Jan 30, 2023 | 26.20 | 26.20 | 25.91 | 25.91 | 8,402 | -0.38(-1.46%) |
Jan 27, 2023 | 26.23 | 26.43 | 26.23 | 26.30 | 10,262 | +0.10(+0.40%) |
Jan 26, 2023 | 26.01 | 26.19 | 25.91 | 26.19 | 3,591 | +0.30(+1.17%) |
Jan 25, 2023 | 25.82 | 25.89 | 25.49 | 25.89 | 8,646 | -0.05(-0.19%) |
Jan 24, 2023 | 25.79 | 25.94 | 25.79 | 25.94 | 12,318 | -0.02(-0.08%) |
Jan 23, 2023 | 25.88 | 26.03 | 25.85 | 25.96 | 10,620 | +0.37(+1.43%) |
Jan 20, 2023 | 25.13 | 25.61 | 25.13 | 25.59 | 5,802 | +0.38(+1.51%) |
Jan 19, 2023 | 25.35 | 25.35 | 25.11 | 25.21 | 15,949 | -0.14(-0.54%) |
Jan 18, 2023 | 25.82 | 25.85 | 25.35 | 25.35 | 5,358 | -0.39(-1.52%) |
Jan 17, 2023 | 25.80 | 25.91 | 25.73 | 25.74 | 321,860 | -0.15(-0.56%) |
Jan 13, 2023 | 25.53 | 25.89 | 25.53 | 25.89 | 16,192 | +0.17(+0.67%) |
Jan 12, 2023 | 25.67 | 25.82 | 25.67 | 25.72 | 13,240 | +0.08(+0.32%) |
Jan 11, 2023 | 25.46 | 25.63 | 25.46 | 25.63 | 6,624 | +0.32(+1.25%) |
Jan 10, 2023 | 25.22 | 25.32 | 25.15 | 25.32 | 27,575 | +0.17(+0.68%) |
Jan 09, 2023 | 25.20 | 25.39 | 25.15 | 25.15 | 1,548 | -0.01(-0.02%) |
Jan 06, 2023 | 24.94 | 25.24 | 24.94 | 25.15 | 7,172 | +0.50(+2.04%) |
Jan 05, 2023 | 24.69 | 24.69 | 24.61 | 24.65 | 11,944 | -0.21(-0.86%) |
Jan 04, 2023 | 24.99 | 24.99 | 24.75 | 24.86 | 9,589 | +0.10(+0.39%) |
Jan 03, 2023 | 24.94 | 24.94 | 24.56 | 24.76 | 352,721 | -0.05(-0.20%) |
Dec 30, 2022 | 24.65 | 24.81 | 24.60 | 24.81 | 20,774 | -0.08(-0.33%) |
Dec 29, 2022 | 24.61 | 24.93 | 24.60 | 24.90 | 20,071 | +0.39(+1.60%) |
Dec 28, 2022 | 24.86 | 24.86 | 24.47 | 24.50 | 41,235 | -0.34(-1.37%) |
Dec 27, 2022 | 24.79 | 25.11 | 23.67 | 24.84 | 32,811 | +0.01(+0.04%) |
Dec 23, 2022 | 24.68 | 24.87 | 24.67 | 24.83 | 61,941 | +0.09(+0.38%) |
Dec 22, 2022 | 24.69 | 24.74 | 24.47 | 24.74 | 21,228 | -0.31(-1.23%) |
Dec 21, 2022 | 24.93 | 25.14 | 24.93 | 25.05 | 228,492 | +0.27(+1.08%) |
Dec 20, 2022 | 24.79 | 24.85 | 24.73 | 24.78 | 13,888 | +0.07(+0.27%) |
Dec 19, 2022 | 25.01 | 25.01 | 24.71 | 24.71 | 57,611 | -0.31(-1.25%) |
Dec 16, 2022 | 25.11 | 25.11 | 24.87 | 25.03 | 129,926 | -0.22(-0.86%) |
Dec 15, 2022 | 25.47 | 25.47 | 25.23 | 25.24 | 37,304 | -0.67(-2.57%) |
Dec 14, 2022 | 26.04 | 26.50 | 25.85 | 25.91 | 16,205 | -0.30(-1.13%) |
Dec 13, 2022 | 26.70 | 26.81 | 26.07 | 26.20 | 32,026 | +0.19(+0.75%) |
Dec 12, 2022 | 25.72 | 26.01 | 25.72 | 26.01 | 31,192 | +0.34(+1.31%) |
Dec 09, 2022 | 25.81 | 25.89 | 25.67 | 25.67 | 12,688 | -0.16(-0.61%) |
Dec 08, 2022 | 25.87 | 25.87 | 25.75 | 25.83 | 10,870 | +0.17(+0.65%) |
Dec 07, 2022 | 25.61 | 25.80 | 25.61 | 25.66 | 357,984 | -0.02(-0.07%) |
Dec 06, 2022 | 26.00 | 26.00 | 25.66 | 25.68 | 8,036 | -0.36(-1.39%) |
Dec 05, 2022 | 26.21 | 26.33 | 25.99 | 26.04 | 38,098 | -0.46(-1.72%) |
Dec 02, 2022 | 26.24 | 26.53 | 26.14 | 26.50 | 18,453 | -0.10(-0.38%) |
Dec 01, 2022 | 26.63 | 26.71 | 26.47 | 26.60 | 29,202 | +0.10(+0.38%) |
Nov 30, 2022 | 26.10 | 26.50 | 25.72 | 26.50 | 10,328 | +0.71(+2.76%) |
Nov 29, 2022 | 25.94 | 25.94 | 25.71 | 25.79 | 1,137 | -0.04(-0.17%) |
Nov 28, 2022 | 26.01 | 26.05 | 25.79 | 25.83 | 5,649 | -0.41(-1.57%) |
Nov 25, 2022 | 26.13 | 26.26 | 26.13 | 26.25 | 792 | -0.01(-0.05%) |
Nov 23, 2022 | 26.27 | 26.29 | 26.14 | 26.26 | 5,283 | +0.13(+0.50%) |
Nov 22, 2022 | 25.93 | 26.13 | 25.93 | 26.13 | 11,249 | +0.35(+1.36%) |
Nov 21, 2022 | 25.83 | 25.84 | 25.74 | 25.78 | 7,608 | -0.08(-0.32%) |
Nov 18, 2022 | 25.83 | 25.90 | 25.75 | 25.86 | 31,486 | +0.08(+0.33%) |
Nov 17, 2022 | 25.49 | 25.89 | 25.49 | 25.77 | 5,043 | -0.12(-0.47%) |
Nov 16, 2022 | 25.94 | 25.98 | 25.85 | 25.90 | 8,462 | -0.15(-0.59%) |
Nov 15, 2022 | 26.26 | 26.30 | 25.93 | 26.05 | 3,802 | +0.14(+0.56%) |
Nov 14, 2022 | 25.99 | 26.21 | 25.90 | 25.90 | 3,511 | -0.17(-0.67%) |
Nov 11, 2022 | 25.95 | 26.18 | 25.87 | 26.08 | 4,031 | +0.26(+1.01%) |
Nov 10, 2022 | 25.31 | 25.82 | 25.26 | 25.82 | 19,647 | +1.19(+4.82%) |
Nov 09, 2022 | 25.03 | 25.03 | 24.63 | 24.63 | 3,720 | -0.55(-2.18%) |
Nov 08, 2022 | 25.31 | 25.31 | 25.03 | 25.18 | 4,746 | +0.16(+0.65%) |
Nov 07, 2022 | 25.09 | 25.09 | 24.76 | 25.02 | 41,958 | +0.30(+1.21%) |
Nov 04, 2022 | 24.66 | 24.91 | 24.55 | 24.72 | 16,095 | +0.01(+0.04%) |
Nov 03, 2022 | 24.75 | 24.82 | 24.71 | 24.71 | 15,078 | -0.27(-1.07%) |
Nov 02, 2022 | 25.43 | 25.47 | 24.97 | 24.97 | 7,954 | -0.67(-2.61%) |
Nov 01, 2022 | 25.58 | 25.64 | 25.53 | 25.64 | 17,597 | +0.00(+0.01%) |
Oct 31, 2022 | 25.63 | 25.75 | 25.58 | 25.64 | 101,945 | -0.19(-0.75%) |
Oct 28, 2022 | 25.42 | 25.87 | 25.42 | 25.83 | 130,175 | +0.63(+2.50%) |
Oct 27, 2022 | 25.49 | 25.59 | 25.20 | 25.20 | 16,521 | -0.28(-1.09%) |
Oct 26, 2022 | 25.78 | 25.82 | 25.48 | 25.48 | 4,868 | -0.20(-0.79%) |
Oct 25, 2022 | 25.50 | 25.68 | 25.50 | 25.68 | 999,117 | +0.38(+1.49%) |
Oct 24, 2022 | 25.22 | 25.35 | 25.14 | 25.31 | 28,822 | +0.23(+0.93%) |
Oct 21, 2022 | 24.79 | 25.10 | 24.79 | 25.07 | 949 | +0.72(+2.95%) |
Oct 20, 2022 | 24.54 | 24.83 | 24.35 | 24.35 | 9,856 | -0.24(-0.99%) |
Oct 19, 2022 | 24.83 | 24.83 | 24.55 | 24.60 | 7,354 | -0.21(-0.85%) |
Oct 18, 2022 | 25.03 | 25.03 | 24.72 | 24.81 | 6,537 | +0.22(+0.90%) |
Oct 17, 2022 | 24.66 | 24.73 | 24.50 | 24.59 | 2,659 | +0.49(+2.05%) |
Oct 14, 2022 | 24.84 | 24.84 | 24.06 | 24.09 | 4,720 | -0.63(-2.56%) |
Oct 13, 2022 | 24.04 | 24.79 | 24.03 | 24.73 | 13,306 | +0.40(+1.66%) |
Oct 12, 2022 | 24.54 | 24.54 | 24.32 | 24.32 | 3,692 | -0.22(-0.88%) |
Oct 11, 2022 | 24.48 | 24.64 | 24.48 | 24.54 | 3,296 | -0.07(-0.30%) |
Oct 10, 2022 | 24.75 | 24.75 | 24.53 | 24.61 | 18,174 | -0.15(-0.60%) |
Oct 07, 2022 | 25.22 | 25.22 | 24.76 | 24.76 | 9,806 | -0.63(-2.48%) |
Oct 06, 2022 | 25.59 | 25.59 | 25.32 | 25.39 | 9,266 | -0.14(-0.53%) |
Oct 05, 2022 | 25.36 | 25.54 | 25.25 | 25.53 | 17,920 | -0.05(-0.20%) |
Oct 04, 2022 | 25.62 | 25.62 | 25.48 | 25.58 | 11,418 | +0.07(+0.29%) |
Oct 03, 2022 | 25.06 | 25.51 | 25.06 | 25.51 | 4,107 | +0.23(+0.90%) |
Sep 30, 2022 | 25.32 | 25.35 | 25.23 | 25.28 | 5,519 | -0.34(-1.34%) |
Sep 29, 2022 | 25.42 | 25.62 | 25.41 | 25.62 | 6,217 | +0.13(+0.50%) |
Sep 28, 2022 | 25.67 | 25.67 | 25.50 | 25.50 | 6,298 | -0.15(-0.58%) |
Sep 27, 2022 | 25.74 | 25.78 | 25.57 | 25.64 | 21,644 | +0.11(+0.43%) |
Sep 26, 2022 | 25.71 | 25.71 | 25.54 | 25.54 | 28,450 | -0.09(-0.34%) |
Sep 23, 2022 | 25.55 | 25.62 | 25.51 | 25.62 | 8,954 | -0.15(-0.59%) |
Sep 22, 2022 | 25.86 | 25.88 | 25.69 | 25.77 | 73,713 | -0.16(-0.63%) |
Sep 21, 2022 | 26.16 | 26.22 | 25.82 | 25.94 | 7,587 | -0.19(-0.73%) |
Sep 20, 2022 | 26.14 | 26.22 | 26.06 | 26.13 | 8,205 | -0.14(-0.53%) |
Sep 19, 2022 | 26.20 | 26.27 | 26.18 | 26.27 | 992 | +0.06(+0.22%) |
Sep 16, 2022 | 26.33 | 26.33 | 26.14 | 26.21 | 23,765 | -0.19(-0.71%) |
Sep 15, 2022 | 26.61 | 26.67 | 26.28 | 26.40 | 9,412 | -0.48(-1.78%) |
Sep 14, 2022 | 26.61 | 26.88 | 26.56 | 26.88 | 72,676 | +0.13(+0.48%) |
Sep 13, 2022 | 27.05 | 27.05 | 26.75 | 26.75 | 2,368 | -0.93(-3.36%) |
Sep 12, 2022 | 27.43 | 27.68 | 27.43 | 27.68 | 57,465 | +0.49(+1.80%) |
Sep 09, 2022 | 27.10 | 27.34 | 27.10 | 27.19 | 21,684 | +0.33(+1.24%) |
Sep 08, 2022 | 26.59 | 26.89 | 26.59 | 26.86 | 4,562 | +0.06(+0.22%) |
Sep 07, 2022 | 26.47 | 26.80 | 26.47 | 26.80 | 8,503 | +0.37(+1.41%) |
Sep 06, 2022 | 26.66 | 26.66 | 26.43 | 26.43 | 6,714 | -0.19(-0.72%) |
Sep 02, 2022 | 27.02 | 27.02 | 26.62 | 26.62 | 8,063 | -0.14(-0.53%) |
Sep 01, 2022 | 26.72 | 26.83 | 26.67 | 26.76 | 10,977 | +0.04(+0.15%) |
Aug 31, 2022 | 26.99 | 27.01 | 26.72 | 26.72 | 5,599 | -0.21(-0.76%) |
Aug 30, 2022 | 27.34 | 27.34 | 26.92 | 26.92 | 20,074 | -0.24(-0.90%) |
Aug 29, 2022 | 27.22 | 27.36 | 27.17 | 27.17 | 4,459 | -0.38(-1.38%) |
Aug 26, 2022 | 28.25 | 28.25 | 27.54 | 27.55 | 4,274 | -0.72(-2.56%) |
Aug 25, 2022 | 28.13 | 28.27 | 28.10 | 28.27 | 1,163 | +0.47(+1.69%) |
Aug 24, 2022 | 27.85 | 27.99 | 27.80 | 27.80 | 65,676 | -0.07(-0.24%) |
Aug 23, 2022 | 27.87 | 27.90 | 27.84 | 27.87 | 6,939 | -0.19(-0.67%) |
Aug 22, 2022 | 28.01 | 28.06 | 27.88 | 28.06 | 8,104 | -0.48(-1.68%) |
Aug 19, 2022 | 28.70 | 28.78 | 28.51 | 28.54 | 9,363 | -0.42(-1.46%) |
Aug 18, 2022 | 28.89 | 29.01 | 28.86 | 28.96 | 1,900 | -0.04(-0.13%) |
Aug 17, 2022 | 29.04 | 29.08 | 28.86 | 29.00 | 8,151 | -0.22(-0.77%) |
Aug 16, 2022 | 29.08 | 29.40 | 29.05 | 29.22 | 8,965 | +0.14(+0.47%) |
Aug 15, 2022 | 28.85 | 29.22 | 28.85 | 29.09 | 11,314 | +0.10(+0.34%) |
Aug 12, 2022 | 28.66 | 29.08 | 28.66 | 28.99 | 16,728 | +0.49(+1.73%) |
Aug 11, 2022 | 28.83 | 28.94 | 28.39 | 28.49 | 5,112 | -0.03(-0.12%) |
Aug 10, 2022 | 28.44 | 28.53 | 28.27 | 28.53 | 15,902 | +0.66(+2.35%) |
Aug 09, 2022 | 27.93 | 27.98 | 27.80 | 27.87 | 42,531 | -0.27(-0.97%) |
Aug 08, 2022 | 28.11 | 28.35 | 27.93 | 28.15 | 14,975 | +0.18(+0.63%) |
Aug 05, 2022 | 27.90 | 28.09 | 27.84 | 27.97 | 57,059 | -0.18(-0.63%) |
Aug 04, 2022 | 28.06 | 28.21 | 28.06 | 28.15 | 5,494 | +0.08(+0.29%) |
Aug 03, 2022 | 27.94 | 28.23 | 27.92 | 28.07 | 8,714 | +0.32(+1.17%) |
Aug 02, 2022 | 27.74 | 28.04 | 27.73 | 27.74 | 2,873 | -0.18(-0.64%) |
Aug 01, 2022 | 27.89 | 28.15 | 27.89 | 27.92 | 4,921 | -0.17(-0.59%) |
Jul 29, 2022 | 27.70 | 28.09 | 27.70 | 28.09 | 21,772 | +0.61(+2.21%) |
Jul 28, 2022 | 27.19 | 27.59 | 27.00 | 27.48 | 40,621 | +0.29(+1.08%) |
Jul 27, 2022 | 26.82 | 27.28 | 26.82 | 27.19 | 18,040 | +0.64(+2.41%) |
Jul 26, 2022 | 26.63 | 26.66 | 26.55 | 26.55 | 302,083 | -0.34(-1.25%) |
Jul 25, 2022 | 26.83 | 26.89 | 26.71 | 26.89 | 11,380 | +0.01(+0.04%) |
Jul 22, 2022 | 27.16 | 27.18 | 26.81 | 26.88 | 7,152 | -0.17(-0.61%) |
Jul 21, 2022 | 26.73 | 27.12 | 26.73 | 27.04 | 15,187 | +0.20(+0.73%) |
Jul 20, 2022 | 26.62 | 26.94 | 26.57 | 26.85 | 5,540 | +0.13(+0.48%) |
Jul 19, 2022 | 26.38 | 26.72 | 26.38 | 26.72 | 1,573 | +0.67(+2.58%) |
Jul 18, 2022 | 26.37 | 26.41 | 26.04 | 26.05 | 37,501 | -0.16(-0.62%) |
Jul 15, 2022 | 26.01 | 26.23 | 26.01 | 26.21 | 4,993 | +0.35(+1.34%) |
Jul 14, 2022 | 25.60 | 25.86 | 25.55 | 25.86 | 9,955 | -0.09(-0.36%) |
Jul 13, 2022 | 25.84 | 26.09 | 25.82 | 25.96 | 57,774 | -0.03(-0.11%) |
Jul 12, 2022 | 26.34 | 26.34 | 25.97 | 25.99 | 5,371 | -0.23(-0.90%) |
Jul 11, 2022 | 26.31 | 26.35 | 26.22 | 26.22 | 2,193 | -0.33(-1.26%) |
Jul 08, 2022 | 26.39 | 26.63 | 26.39 | 26.55 | 49,890 | -0.03(-0.10%) |
Jul 07, 2022 | 26.41 | 26.61 | 26.41 | 26.58 | 21,772 | +0.34(+1.31%) |
Jul 06, 2022 | 26.22 | 26.39 | 26.07 | 26.24 | 28,633 | +0.09(+0.35%) |
Jul 05, 2022 | 25.78 | 26.17 | 25.78 | 26.15 | 17,316 | +0.08(+0.31%) |
Jul 01, 2022 | 26.06 | 26.20 | 25.86 | 26.06 | 30,488 | +0.12(+0.46%) |
Jun 30, 2022 | 25.80 | 26.07 | 25.80 | 25.94 | 52,046 | -0.23(-0.89%) |
Jun 29, 2022 | 26.33 | 26.33 | 26.10 | 26.18 | 19,984 | -0.01(-0.02%) |
Jun 28, 2022 | 26.88 | 26.89 | 26.18 | 26.18 | 25,013 | -0.44(-1.67%) |
Jun 27, 2022 | 26.66 | 26.80 | 26.61 | 26.63 | 55,370 | -0.07(-0.25%) |
Jun 24, 2022 | 26.50 | 26.70 | 26.50 | 26.70 | 13,590 | +0.65(+2.50%) |
Jun 23, 2022 | 26.07 | 26.12 | 25.83 | 26.04 | 13,508 | +0.15(+0.57%) |
Jun 22, 2022 | 25.56 | 26.05 | 25.56 | 25.90 | 2,659 | +0.09(+0.37%) |
Jun 21, 2022 | 25.76 | 25.99 | 25.76 | 25.80 | 12,498 | +0.31(+1.20%) |
Jun 17, 2022 | 25.62 | 25.63 | 25.37 | 25.50 | 11,817 | +0.03(+0.10%) |
Jun 16, 2022 | 25.54 | 25.55 | 25.41 | 25.47 | 20,215 | -0.57(-2.21%) |
Jun 15, 2022 | 26.00 | 26.25 | 25.93 | 26.05 | 14,853 | +0.12(+0.45%) |
Jun 14, 2022 | 26.11 | 26.11 | 25.88 | 25.93 | 20,553 | -0.25(-0.95%) |
Jun 13, 2022 | 26.38 | 26.38 | 26.13 | 26.18 | 46,101 | -0.64(-2.38%) |
Jun 10, 2022 | 26.65 | 27.02 | 26.65 | 26.82 | 16,976 | -0.54(-1.98%) |
Jun 09, 2022 | 27.88 | 28.10 | 27.36 | 27.36 | 6,605 | -0.72(-2.55%) |
Jun 08, 2022 | 28.32 | 28.33 | 28.03 | 28.07 | 5,338 | -0.34(-1.20%) |
Jun 07, 2022 | 28.01 | 28.42 | 28.01 | 28.42 | 4,583 | +0.26(+0.92%) |
Jun 06, 2022 | 28.24 | 28.44 | 28.08 | 28.16 | 77,305 | +0.06(+0.23%) |
Jun 03, 2022 | 28.23 | 28.25 | 28.04 | 28.09 | 9,113 | -0.44(-1.55%) |
Jun 02, 2022 | 27.95 | 28.53 | 27.87 | 28.53 | 20,355 | +0.56(+1.99%) |
Jun 01, 2022 | 28.35 | 28.40 | 27.89 | 27.98 | 63,760 | -0.29(-1.02%) |
May 31, 2022 | 28.29 | 28.45 | 28.15 | 28.27 | 13,154 | -0.14(-0.49%) |
May 27, 2022 | 28.27 | 28.41 | 28.16 | 28.41 | 25,286 | +0.53(+1.92%) |
May 26, 2022 | 27.67 | 27.89 | 27.67 | 27.87 | 7,284 | +0.54(+1.98%) |
May 25, 2022 | 27.28 | 27.51 | 27.15 | 27.33 | 12,887 | +0.16(+0.59%) |
May 24, 2022 | 27.03 | 27.27 | 27.03 | 27.17 | 47,991 | -0.24(-0.87%) |
May 23, 2022 | 27.15 | 27.41 | 27.14 | 27.41 | 15,697 | +0.37(+1.36%) |
May 20, 2022 | 27.16 | 27.16 | 26.60 | 27.04 | 21,520 | -0.00(-0.01%) |
May 19, 2022 | 26.90 | 27.15 | 26.90 | 27.04 | 6,712 | -0.11(-0.41%) |
May 18, 2022 | 27.71 | 27.81 | 27.15 | 27.15 | 134,255 | -0.95(-3.37%) |
May 17, 2022 | 27.86 | 28.12 | 27.79 | 28.10 | 9,194 | +0.50(+1.80%) |
May 16, 2022 | 27.54 | 27.76 | 27.54 | 27.60 | 14,834 | -0.19(-0.68%) |
May 13, 2022 | 27.62 | 27.86 | 27.43 | 27.79 | 14,099 | +0.60(+2.19%) |
May 12, 2022 | 27.05 | 27.37 | 26.92 | 27.20 | 42,335 | -0.01(-0.04%) |
May 11, 2022 | 27.39 | 27.71 | 27.19 | 27.21 | 25,183 | -0.37(-1.34%) |
May 10, 2022 | 27.73 | 27.83 | 27.41 | 27.58 | 568,618 | +0.01(+0.03%) |
May 09, 2022 | 27.88 | 27.88 | 27.55 | 27.57 | 23,214 | -0.79(-2.78%) |
May 06, 2022 | 28.34 | 28.41 | 28.02 | 28.36 | 13,156 | +0.01(+0.05%) |
May 05, 2022 | 28.97 | 28.97 | 28.23 | 28.34 | 10,783 | -0.93(-3.18%) |
May 04, 2022 | 28.53 | 29.27 | 28.44 | 29.27 | 20,039 | +0.71(+2.50%) |
May 03, 2022 | 28.51 | 28.72 | 28.46 | 28.56 | 12,745 | +0.54(+1.93%) |