Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.36 | 28.83 | 28.36 | 28.78 | 19,511 | +0.24(+0.83%) |
Apr 27, 2023 | 28.15 | 28.63 | 28.15 | 28.54 | 9,967 | +0.19(+0.67%) |
Apr 26, 2023 | 27.97 | 28.45 | 27.97 | 28.35 | 33,827 | +0.24(+0.85%) |
Apr 25, 2023 | 28.22 | 28.24 | 28.00 | 28.11 | 27,466 | -0.53(-1.85%) |
Apr 24, 2023 | 28.48 | 28.65 | 28.44 | 28.64 | 18,696 | +0.09(+0.32%) |
Apr 21, 2023 | 28.58 | 28.67 | 28.53 | 28.55 | 17,621 | -0.15(-0.52%) |
Apr 20, 2023 | 28.37 | 28.91 | 28.37 | 28.70 | 14,913 | -0.19(-0.66%) |
Apr 19, 2023 | 28.74 | 29.04 | 28.71 | 28.89 | 19,809 | -0.13(-0.45%) |
Apr 18, 2023 | 28.85 | 29.24 | 28.85 | 29.02 | 10,959 | +0.06(+0.21%) |
Apr 17, 2023 | 28.95 | 28.96 | 28.75 | 28.96 | 20,622 | +0.06(+0.21%) |
Apr 14, 2023 | 29.09 | 29.09 | 28.75 | 28.90 | 13,711 | -0.13(-0.45%) |
Apr 13, 2023 | 28.86 | 29.07 | 28.84 | 29.03 | 15,419 | +0.44(+1.53%) |
Apr 12, 2023 | 28.77 | 28.77 | 28.57 | 28.59 | 10,703 | +0.08(+0.27%) |
Apr 11, 2023 | 28.57 | 28.67 | 28.48 | 28.52 | 11,262 | +0.30(+1.05%) |
Apr 10, 2023 | 28.37 | 28.37 | 28.16 | 28.22 | 14,091 | -0.15(-0.53%) |
Apr 06, 2023 | 28.27 | 28.44 | 28.18 | 28.37 | 22,584 | +0.10(+0.35%) |
Apr 05, 2023 | 28.73 | 28.73 | 28.17 | 28.27 | 30,094 | -0.41(-1.42%) |
Apr 04, 2023 | 28.65 | 28.73 | 28.54 | 28.68 | 8,364 | +0.21(+0.72%) |
Apr 03, 2023 | 28.61 | 28.61 | 28.31 | 28.47 | 16,982 | +0.00(+0.00%) |
Mar 31, 2023 | 28.54 | 28.54 | 28.29 | 28.47 | 13,351 | -0.23(-0.80%) |
Mar 30, 2023 | 28.61 | 28.71 | 28.55 | 28.70 | 34,876 | +0.48(+1.70%) |
Mar 29, 2023 | 28.28 | 28.42 | 28.22 | 28.22 | 11,803 | +0.02(+0.07%) |
Mar 28, 2023 | 28.17 | 28.32 | 28.11 | 28.20 | 11,010 | +0.33(+1.18%) |
Mar 27, 2023 | 27.66 | 28.03 | 27.66 | 27.87 | 6,534 | -0.02(-0.07%) |
Mar 24, 2023 | 27.88 | 28.01 | 27.76 | 27.89 | 40,827 | -0.11(-0.39%) |
Mar 23, 2023 | 28.53 | 28.98 | 27.79 | 28.00 | 23,991 | -0.21(-0.74%) |
Mar 22, 2023 | 28.36 | 28.49 | 28.10 | 28.21 | 9,345 | +0.16(+0.57%) |
Mar 21, 2023 | 28.32 | 28.32 | 27.89 | 28.05 | 40,020 | +0.05(+0.18%) |
Mar 20, 2023 | 27.63 | 28.14 | 27.63 | 28.00 | 481,559 | +0.13(+0.47%) |
Mar 17, 2023 | 28.01 | 28.17 | 27.87 | 27.87 | 16,106 | -0.13(-0.46%) |
Mar 16, 2023 | 27.75 | 28.10 | 27.59 | 28.00 | 24,939 | +0.05(+0.18%) |
Mar 15, 2023 | 27.95 | 28.04 | 27.59 | 27.95 | 21,262 | -0.30(-1.06%) |
Mar 14, 2023 | 28.36 | 28.53 | 28.22 | 28.25 | 9,899 | -0.17(-0.60%) |
Mar 13, 2023 | 28.55 | 28.61 | 28.34 | 28.42 | 17,235 | -0.07(-0.25%) |
Mar 10, 2023 | 28.67 | 28.85 | 28.35 | 28.49 | 19,384 | -0.18(-0.61%) |
Mar 09, 2023 | 29.04 | 29.04 | 28.66 | 28.66 | 34,953 | -0.32(-1.09%) |
Mar 08, 2023 | 29.39 | 29.39 | 28.86 | 28.98 | 41,759 | -0.16(-0.55%) |
Mar 07, 2023 | 29.82 | 29.82 | 29.11 | 29.14 | 33,507 | -0.32(-1.09%) |
Mar 06, 2023 | 29.70 | 29.86 | 29.43 | 29.46 | 87,538 | -0.11(-0.37%) |
Mar 03, 2023 | 29.25 | 29.65 | 29.25 | 29.57 | 31,529 | +0.38(+1.30%) |
Mar 02, 2023 | 29.38 | 29.40 | 29.14 | 29.19 | 13,504 | -0.13(-0.44%) |
Mar 01, 2023 | 29.00 | 29.35 | 28.97 | 29.32 | 17,530 | +0.52(+1.81%) |
Feb 28, 2023 | 29.09 | 29.09 | 28.67 | 28.80 | 28,328 | -0.23(-0.79%) |
Feb 27, 2023 | 28.85 | 29.08 | 28.71 | 29.03 | 27,472 | +0.21(+0.73%) |
Feb 24, 2023 | 28.89 | 28.97 | 28.81 | 28.82 | 8,099 | -0.54(-1.84%) |
Feb 23, 2023 | 29.16 | 29.47 | 29.16 | 29.36 | 10,654 | +0.24(+0.82%) |
Feb 22, 2023 | 28.90 | 29.31 | 28.90 | 29.12 | 31,094 | -0.04(-0.14%) |
Feb 21, 2023 | 29.53 | 29.53 | 29.10 | 29.16 | 16,735 | -0.03(-0.09%) |
Feb 17, 2023 | 29.26 | 29.29 | 29.00 | 29.19 | 15,534 | -0.01(-0.05%) |
Feb 16, 2023 | 29.05 | 29.28 | 28.81 | 29.20 | 58,938 | +0.21(+0.74%) |
Feb 15, 2023 | 28.86 | 29.24 | 28.86 | 28.99 | 27,361 | -0.09(-0.31%) |
Feb 14, 2023 | 29.27 | 29.29 | 29.04 | 29.08 | 53,860 | +0.04(+0.14%) |
Feb 13, 2023 | 28.91 | 29.19 | 28.67 | 29.04 | 31,515 | +0.19(+0.66%) |
Feb 10, 2023 | 29.06 | 29.06 | 28.67 | 28.85 | 83,763 | -0.14(-0.48%) |
Feb 09, 2023 | 29.03 | 29.20 | 28.92 | 28.99 | 67,609 | +0.22(+0.76%) |
Feb 08, 2023 | 29.32 | 29.32 | 28.77 | 28.77 | 33,337 | -0.51(-1.74%) |
Feb 07, 2023 | 29.36 | 29.36 | 28.80 | 29.28 | 24,774 | +0.06(+0.21%) |
Feb 06, 2023 | 29.49 | 29.64 | 28.86 | 29.22 | 25,871 | -0.21(-0.71%) |
Feb 03, 2023 | 29.76 | 30.90 | 29.29 | 29.43 | 78,564 | -0.39(-1.32%) |
Feb 02, 2023 | 30.18 | 30.25 | 29.65 | 29.82 | 21,554 | +0.04(+0.15%) |
Feb 01, 2023 | 29.69 | 30.02 | 29.56 | 29.78 | 50,103 | +0.05(+0.17%) |
Jan 31, 2023 | 29.48 | 29.80 | 29.46 | 29.73 | 32,709 | +0.21(+0.71%) |
Jan 30, 2023 | 30.02 | 30.16 | 29.30 | 29.52 | 34,941 | -0.57(-1.89%) |
Jan 27, 2023 | 30.14 | 30.24 | 29.90 | 30.09 | 18,602 | +0.08(+0.27%) |
Jan 26, 2023 | 30.37 | 30.37 | 29.94 | 30.01 | 27,553 | +0.09(+0.30%) |
Jan 25, 2023 | 30.09 | 30.31 | 29.84 | 29.92 | 12,067 | -0.18(-0.60%) |
Jan 24, 2023 | 30.08 | 30.23 | 29.99 | 30.10 | 25,880 | +0.08(+0.27%) |
Jan 23, 2023 | 30.18 | 30.41 | 30.01 | 30.02 | 30,868 | +0.20(+0.67%) |
Jan 20, 2023 | 29.69 | 30.23 | 29.62 | 29.82 | 25,596 | +0.32(+1.08%) |
Jan 19, 2023 | 29.52 | 29.64 | 29.36 | 29.50 | 26,953 | +0.22(+0.75%) |
Jan 18, 2023 | 29.50 | 29.62 | 29.21 | 29.28 | 20,155 | +0.07(+0.24%) |
Jan 17, 2023 | 29.35 | 29.54 | 29.18 | 29.21 | 19,227 | -0.15(-0.51%) |
Jan 13, 2023 | 29.28 | 29.51 | 29.14 | 29.36 | 18,176 | +0.25(+0.86%) |
Jan 12, 2023 | 29.16 | 29.58 | 29.11 | 29.11 | 63,020 | -0.02(-0.07%) |
Jan 11, 2023 | 29.20 | 29.20 | 28.80 | 29.13 | 31,647 | +0.24(+0.83%) |
Jan 10, 2023 | 28.96 | 29.10 | 28.71 | 28.89 | 46,210 | +0.27(+0.94%) |
Jan 09, 2023 | 29.16 | 29.16 | 28.62 | 28.62 | 20,045 | -0.09(-0.31%) |
Jan 06, 2023 | 28.53 | 28.88 | 28.53 | 28.71 | 13,120 | +0.45(+1.59%) |
Jan 05, 2023 | 28.48 | 28.48 | 28.26 | 28.26 | 25,531 | -0.37(-1.29%) |
Jan 04, 2023 | 28.76 | 28.87 | 28.29 | 28.63 | 513,463 | +0.11(+0.39%) |
Jan 03, 2023 | 28.42 | 28.56 | 28.20 | 28.52 | 21,390 | +0.48(+1.71%) |
Dec 30, 2022 | 28.37 | 28.37 | 28.02 | 28.04 | 36,468 | -0.35(-1.23%) |
Dec 29, 2022 | 28.34 | 28.69 | 28.31 | 28.39 | 48,007 | +0.21(+0.75%) |
Dec 28, 2022 | 28.49 | 28.53 | 28.03 | 28.18 | 67,093 | -0.48(-1.67%) |
Dec 27, 2022 | 28.47 | 28.75 | 28.47 | 28.66 | 26,104 | +0.39(+1.38%) |
Dec 23, 2022 | 28.12 | 28.41 | 28.10 | 28.27 | 32,716 | +0.22(+0.78%) |
Dec 22, 2022 | 27.87 | 28.06 | 27.81 | 28.05 | 38,051 | -0.44(-1.54%) |
Dec 21, 2022 | 28.42 | 28.64 | 28.33 | 28.49 | 50,598 | +0.16(+0.56%) |
Dec 20, 2022 | 28.29 | 28.39 | 28.17 | 28.33 | 15,902 | +0.04(+0.14%) |
Dec 19, 2022 | 28.10 | 28.48 | 28.10 | 28.29 | 32,749 | +0.20(+0.71%) |
Dec 16, 2022 | 27.94 | 28.15 | 27.94 | 28.09 | 7,697 | +0.03(+0.11%) |
Dec 15, 2022 | 28.45 | 28.45 | 28.02 | 28.06 | 23,657 | -0.44(-1.54%) |
Dec 14, 2022 | 28.66 | 28.76 | 28.47 | 28.50 | 22,542 | -0.24(-0.84%) |
Dec 13, 2022 | 28.88 | 28.98 | 28.62 | 28.74 | 21,636 | +0.17(+0.60%) |
Dec 12, 2022 | 28.45 | 28.57 | 28.28 | 28.57 | 23,542 | +0.36(+1.28%) |
Dec 09, 2022 | 28.37 | 28.52 | 28.21 | 28.21 | 12,056 | -0.38(-1.33%) |
Dec 08, 2022 | 28.77 | 28.77 | 28.47 | 28.59 | 21,609 | +0.09(+0.33%) |
Dec 07, 2022 | 28.58 | 28.64 | 28.39 | 28.50 | 16,326 | -0.08(-0.29%) |
Dec 06, 2022 | 28.68 | 28.76 | 28.47 | 28.58 | 28,639 | +0.04(+0.14%) |
Dec 05, 2022 | 28.76 | 28.76 | 28.40 | 28.54 | 9,247 | -0.22(-0.76%) |
Dec 02, 2022 | 28.06 | 28.82 | 28.06 | 28.76 | 30,114 | +0.04(+0.14%) |
Dec 01, 2022 | 28.79 | 28.79 | 28.53 | 28.72 | 17,708 | -0.07(-0.24%) |
Nov 30, 2022 | 28.50 | 28.93 | 28.50 | 28.79 | 24,984 | +0.42(+1.48%) |
Nov 29, 2022 | 28.33 | 28.39 | 28.25 | 28.37 | 9,335 | +0.31(+1.10%) |
Nov 28, 2022 | 28.12 | 28.21 | 27.92 | 28.06 | 10,791 | +0.03(+0.12%) |
Nov 25, 2022 | 27.71 | 28.10 | 27.71 | 28.03 | 1,444 | -0.04(-0.15%) |
Nov 23, 2022 | 27.74 | 28.07 | 27.74 | 28.07 | 8,169 | +0.49(+1.78%) |
Nov 22, 2022 | 27.20 | 27.75 | 27.20 | 27.58 | 13,470 | +0.33(+1.21%) |
Nov 21, 2022 | 27.40 | 27.40 | 27.13 | 27.25 | 9,544 | -0.10(-0.37%) |
Nov 18, 2022 | 27.43 | 27.43 | 27.21 | 27.35 | 7,329 | -0.02(-0.09%) |
Nov 17, 2022 | 27.24 | 27.47 | 27.07 | 27.37 | 15,184 | -0.07(-0.24%) |
Nov 16, 2022 | 27.75 | 27.77 | 27.30 | 27.44 | 15,961 | -0.33(-1.19%) |
Nov 15, 2022 | 28.22 | 28.22 | 27.23 | 27.77 | 29,877 | +0.29(+1.04%) |
Nov 14, 2022 | 27.61 | 27.70 | 27.40 | 27.48 | 22,079 | -0.08(-0.28%) |
Nov 11, 2022 | 27.97 | 27.97 | 27.18 | 27.56 | 15,568 | +0.22(+0.80%) |
Nov 10, 2022 | 26.49 | 27.50 | 26.49 | 27.34 | 15,454 | +1.04(+3.95%) |
Nov 09, 2022 | 26.19 | 26.57 | 26.19 | 26.30 | 13,430 | -0.31(-1.16%) |
Nov 08, 2022 | 26.47 | 26.73 | 26.42 | 26.61 | 25,924 | +0.11(+0.42%) |
Nov 07, 2022 | 26.30 | 27.78 | 25.95 | 26.50 | 15,979 | +0.20(+0.76%) |
Nov 04, 2022 | 26.03 | 27.85 | 26.01 | 26.30 | 17,499 | +0.95(+3.75%) |
Nov 03, 2022 | 25.12 | 25.42 | 24.97 | 25.35 | 30,058 | +0.26(+1.04%) |
Nov 02, 2022 | 25.43 | 24.93 | 25.09 | 294,576 | -0.03(-0.12%) | |
Nov 01, 2022 | 25.39 | 26.00 | 25.02 | 25.12 | 40,826 | +0.27(+1.09%) |
Oct 31, 2022 | 24.95 | 24.95 | 24.68 | 24.85 | 25,652 | -0.35(-1.39%) |
Oct 28, 2022 | 25.01 | 25.20 | 25.00 | 25.20 | 34,146 | -0.11(-0.45%) |
Oct 27, 2022 | 25.65 | 25.65 | 25.31 | 25.31 | 22,178 | -0.24(-0.94%) |
Oct 26, 2022 | 25.46 | 25.72 | 25.35 | 25.56 | 26,901 | +0.43(+1.69%) |
Oct 25, 2022 | 25.23 | 25.26 | 24.99 | 25.13 | 28,823 | -0.04(-0.16%) |
Oct 24, 2022 | 24.82 | 25.17 | 24.82 | 25.17 | 36,207 | -0.50(-1.95%) |
Oct 21, 2022 | 25.08 | 25.70 | 25.08 | 25.67 | 24,789 | +0.45(+1.76%) |
Oct 20, 2022 | 25.14 | 25.67 | 25.05 | 25.23 | 31,669 | +0.19(+0.74%) |
Oct 19, 2022 | 25.52 | 26.26 | 24.57 | 25.04 | 90,290 | -0.41(-1.61%) |
Oct 18, 2022 | 25.47 | 26.55 | 25.12 | 25.45 | 12,827 | -0.09(-0.35%) |
Oct 17, 2022 | 25.25 | 25.82 | 25.25 | 25.54 | 6,737 | +0.63(+2.52%) |
Oct 14, 2022 | 25.13 | 25.13 | 24.80 | 24.91 | 2,982 | -0.40(-1.57%) |
Oct 13, 2022 | 24.99 | 26.27 | 24.52 | 25.31 | 62,777 | +0.21(+0.86%) |
Oct 12, 2022 | 25.07 | 25.24 | 25.01 | 25.09 | 37,910 | -0.14(-0.54%) |
Oct 11, 2022 | 25.41 | 25.41 | 25.14 | 25.23 | 36,918 | -0.12(-0.47%) |
Oct 10, 2022 | 25.51 | 25.54 | 25.25 | 25.35 | 12,943 | -0.25(-0.98%) |
Oct 07, 2022 | 25.94 | 25.94 | 25.50 | 25.60 | 2,884 | -0.40(-1.54%) |
Oct 06, 2022 | 26.14 | 26.23 | 25.95 | 26.00 | 26,875 | -0.06(-0.23%) |
Oct 05, 2022 | 25.93 | 26.21 | 25.50 | 26.06 | 16,962 | -0.11(-0.40%) |
Oct 04, 2022 | 25.56 | 26.29 | 25.56 | 26.17 | 27,876 | +0.98(+3.91%) |
Oct 03, 2022 | 25.23 | 25.50 | 24.99 | 25.18 | 6,868 | +0.34(+1.37%) |
Sep 30, 2022 | 25.01 | 25.02 | 24.72 | 24.84 | 8,589 | -0.07(-0.28%) |
Sep 29, 2022 | 25.06 | 25.06 | 24.45 | 24.91 | 201,769 | -0.50(-1.97%) |
Sep 28, 2022 | 25.09 | 25.43 | 25.00 | 25.41 | 18,523 | +0.12(+0.46%) |
Sep 27, 2022 | 25.30 | 25.71 | 25.00 | 25.29 | 27,575 | -0.11(-0.42%) |
Sep 26, 2022 | 25.42 | 25.64 | 25.03 | 25.40 | 114,707 | -0.58(-2.23%) |
Sep 23, 2022 | 26.56 | 26.57 | 25.48 | 25.98 | 23,624 | -0.92(-3.42%) |
Sep 22, 2022 | 27.20 | 27.20 | 26.63 | 26.90 | 20,911 | -0.46(-1.69%) |
Sep 21, 2022 | 27.39 | 27.90 | 27.30 | 27.36 | 264,782 | -0.09(-0.32%) |
Sep 20, 2022 | 27.50 | 27.66 | 27.40 | 27.45 | 4,116 | -0.31(-1.12%) |
Sep 19, 2022 | 27.41 | 27.76 | 27.27 | 27.76 | 13,296 | +0.15(+0.54%) |
Sep 16, 2022 | 27.49 | 27.78 | 27.48 | 27.61 | 7,245 | -0.05(-0.19%) |
Sep 15, 2022 | 27.64 | 28.09 | 27.64 | 27.66 | 2,721 | -0.27(-0.98%) |
Sep 14, 2022 | 27.62 | 28.25 | 27.51 | 27.94 | 2,770 | +0.32(+1.14%) |
Sep 13, 2022 | 28.32 | 28.32 | 27.60 | 27.62 | 3,297 | -0.89(-3.11%) |
Sep 12, 2022 | 27.27 | 28.58 | 27.27 | 28.51 | 3,786 | +0.27(+0.94%) |
Sep 09, 2022 | 28.36 | 28.36 | 27.76 | 28.24 | 10,912 | +0.36(+1.29%) |
Sep 08, 2022 | 27.27 | 27.90 | 27.27 | 27.88 | 10,063 | +0.11(+0.41%) |
Sep 07, 2022 | 27.80 | 27.96 | 27.50 | 27.77 | 4,472 | -0.00(-0.02%) |
Sep 06, 2022 | 27.27 | 27.85 | 27.27 | 27.77 | 18,378 | +0.20(+0.73%) |
Sep 02, 2022 | 27.72 | 27.86 | 27.44 | 27.57 | 15,798 | -0.01(-0.04%) |
Sep 01, 2022 | 27.46 | 27.58 | 27.34 | 27.58 | 11,542 | +0.09(+0.33%) |
Aug 31, 2022 | 27.50 | 27.70 | 27.34 | 27.49 | 18,499 | -0.12(-0.42%) |
Aug 30, 2022 | 27.77 | 27.88 | 27.57 | 27.61 | 15,137 | -0.34(-1.22%) |
Aug 29, 2022 | 27.39 | 28.09 | 27.39 | 27.95 | 7,270 | +0.02(+0.06%) |
Aug 26, 2022 | 28.54 | 28.54 | 27.89 | 27.93 | 9,225 | -0.47(-1.65%) |
Aug 25, 2022 | 28.09 | 28.40 | 28.09 | 28.40 | 32,586 | +0.44(+1.57%) |
Aug 24, 2022 | 28.01 | 28.01 | 27.83 | 27.96 | 10,060 | -0.02(-0.05%) |
Aug 23, 2022 | 27.86 | 28.04 | 27.82 | 27.98 | 5,683 | +0.44(+1.61%) |
Aug 22, 2022 | 27.60 | 27.60 | 27.46 | 27.53 | 45,581 | -0.06(-0.21%) |
Aug 19, 2022 | 27.99 | 27.99 | 27.46 | 27.59 | 49,926 | -0.24(-0.86%) |
Aug 18, 2022 | 27.57 | 28.75 | 27.57 | 27.83 | 28,494 | +0.00(+0.01%) |
Aug 17, 2022 | 28.12 | 28.12 | 27.72 | 27.83 | 8,856 | -0.17(-0.62%) |
Aug 16, 2022 | 27.80 | 28.05 | 27.80 | 28.00 | 11,636 | +0.20(+0.72%) |
Aug 15, 2022 | 28.00 | 28.65 | 27.70 | 27.80 | 14,576 | -0.20(-0.71%) |
Aug 12, 2022 | 27.62 | 28.07 | 27.62 | 28.00 | 25,424 | +0.39(+1.43%) |
Aug 11, 2022 | 27.80 | 27.90 | 27.61 | 27.61 | 11,160 | -0.09(-0.34%) |
Aug 10, 2022 | 27.41 | 27.81 | 27.41 | 27.70 | 5,308 | +0.49(+1.79%) |
Aug 09, 2022 | 27.36 | 29.16 | 27.20 | 27.21 | 4,749 | +0.05(+0.19%) |
Aug 08, 2022 | 27.00 | 27.26 | 26.99 | 27.16 | 7,664 | +0.30(+1.10%) |
Aug 05, 2022 | 26.50 | 26.92 | 26.50 | 26.86 | 5,250 | +0.01(+0.05%) |
Aug 04, 2022 | 26.88 | 29.28 | 26.73 | 26.85 | 18,895 | +0.05(+0.20%) |
Aug 03, 2022 | 26.92 | 26.92 | 26.65 | 26.80 | 6,952 | +0.07(+0.27%) |
Aug 02, 2022 | 27.09 | 27.09 | 26.67 | 26.73 | 11,392 | -0.33(-1.21%) |
Aug 01, 2022 | 26.98 | 27.45 | 26.98 | 27.05 | 8,099 | -0.07(-0.25%) |
Jul 29, 2022 | 27.09 | 27.18 | 26.93 | 27.12 | 23,118 | +0.00(+0.00%) |
Jul 28, 2022 | 26.81 | 27.12 | 26.45 | 27.12 | 18,748 | +0.16(+0.61%) |
Jul 27, 2022 | 26.77 | 26.98 | 26.59 | 26.96 | 13,508 | +0.48(+1.80%) |
Jul 26, 2022 | 26.52 | 26.52 | 26.36 | 26.48 | 7,707 | -0.04(-0.15%) |
Jul 25, 2022 | 26.37 | 26.62 | 26.37 | 26.52 | 15,424 | +0.14(+0.53%) |
Jul 22, 2022 | 26.56 | 26.61 | 26.38 | 26.38 | 12,301 | -0.20(-0.75%) |
Jul 21, 2022 | 26.38 | 26.60 | 26.38 | 26.58 | 4,186 | +0.12(+0.46%) |
Jul 20, 2022 | 26.39 | 26.68 | 26.31 | 26.46 | 10,820 | -0.12(-0.45%) |
Jul 19, 2022 | 26.29 | 27.10 | 26.29 | 26.58 | 20,200 | +0.53(+2.05%) |
Jul 18, 2022 | 26.35 | 26.38 | 25.95 | 26.05 | 17,928 | +0.15(+0.57%) |
Jul 15, 2022 | 25.96 | 25.98 | 25.55 | 25.90 | 23,888 | +0.11(+0.42%) |
Jul 14, 2022 | 25.41 | 25.81 | 25.41 | 25.79 | 21,919 | -0.44(-1.68%) |
Jul 13, 2022 | 26.00 | 26.25 | 25.57 | 26.23 | 27,382 | +0.18(+0.69%) |
Jul 12, 2022 | 26.09 | 26.27 | 26.05 | 26.05 | 4,676 | -0.12(-0.46%) |
Jul 11, 2022 | 26.37 | 26.37 | 25.79 | 26.17 | 9,366 | -0.23(-0.87%) |
Jul 08, 2022 | 26.44 | 26.63 | 26.39 | 26.40 | 12,303 | +0.05(+0.19%) |
Jul 07, 2022 | 26.27 | 26.47 | 26.27 | 26.35 | 16,339 | +0.44(+1.70%) |
Jul 06, 2022 | 26.01 | 26.02 | 25.39 | 25.91 | 15,363 | -0.37(-1.41%) |
Jul 05, 2022 | 26.01 | 26.28 | 25.72 | 26.28 | 12,064 | -0.39(-1.46%) |
Jul 01, 2022 | 26.57 | 26.67 | 26.34 | 26.67 | 3,112 | -0.04(-0.15%) |
Jun 30, 2022 | 26.23 | 27.02 | 26.23 | 26.71 | 10,752 | -0.22(-0.81%) |
Jun 29, 2022 | 27.00 | 27.16 | 26.82 | 26.93 | 5,015 | -0.17(-0.64%) |
Jun 28, 2022 | 27.76 | 27.76 | 27.08 | 27.10 | 47,368 | -0.36(-1.31%) |
Jun 27, 2022 | 26.97 | 27.57 | 26.97 | 27.46 | 16,899 | +0.35(+1.29%) |
Jun 24, 2022 | 27.03 | 27.20 | 26.90 | 27.11 | 10,793 | +0.43(+1.63%) |
Jun 23, 2022 | 27.01 | 27.01 | 26.45 | 26.68 | 20,122 | -1.32(-4.73%) |
Jun 22, 2022 | 27.63 | 28.00 | 27.44 | 28.00 | 9,225 | +0.12(+0.42%) |
Jun 21, 2022 | 27.50 | 28.74 | 27.50 | 27.88 | 11,483 | -1.47(-4.99%) |
Jun 17, 2022 | 28.14 | 29.35 | 28.01 | 29.35 | 6,497 | +1.15(+4.08%) |
Jun 16, 2022 | 28.72 | 28.75 | 27.84 | 28.20 | 33,134 | -0.86(-2.96%) |
Jun 15, 2022 | 29.10 | 29.12 | 28.73 | 29.06 | 23,810 | +0.17(+0.59%) |
Jun 14, 2022 | 28.76 | 28.94 | 28.51 | 28.89 | 30,961 | +0.26(+0.91%) |
Jun 13, 2022 | 29.15 | 29.15 | 28.40 | 28.63 | 21,154 | -0.79(-2.69%) |
Jun 10, 2022 | 29.39 | 29.49 | 29.16 | 29.42 | 57,129 | -1.35(-4.39%) |
Jun 09, 2022 | 30.16 | 30.77 | 29.73 | 30.77 | 10,987 | +0.61(+2.02%) |
Jun 08, 2022 | 30.40 | 30.40 | 30.11 | 30.16 | 5,580 | -0.21(-0.69%) |
Jun 07, 2022 | 29.79 | 30.37 | 29.79 | 30.37 | 7,651 | +0.27(+0.89%) |
Jun 06, 2022 | 30.36 | 30.54 | 30.09 | 30.10 | 31,362 | -0.23(-0.76%) |
Jun 03, 2022 | 30.66 | 31.78 | 30.15 | 30.33 | 60,957 | -0.42(-1.37%) |
Jun 02, 2022 | 30.38 | 30.75 | 30.28 | 30.75 | 22,791 | +0.41(+1.35%) |
Jun 01, 2022 | 30.05 | 31.73 | 29.95 | 30.34 | 70,430 | +0.39(+1.30%) |
May 31, 2022 | 30.05 | 30.46 | 29.83 | 29.95 | 40,164 | +0.24(+0.81%) |
May 27, 2022 | 29.72 | 29.72 | 29.41 | 29.71 | 11,076 | +0.33(+1.12%) |
May 26, 2022 | 29.22 | 29.45 | 29.16 | 29.38 | 37,216 | +0.29(+1.00%) |
May 25, 2022 | 28.60 | 29.10 | 28.60 | 29.09 | 9,545 | +0.05(+0.17%) |
May 24, 2022 | 28.84 | 29.16 | 28.59 | 29.04 | 20,389 | -0.31(-1.06%) |
May 23, 2022 | 29.02 | 29.35 | 29.02 | 29.35 | 9,737 | +0.36(+1.24%) |
May 20, 2022 | 29.38 | 29.38 | 28.44 | 28.99 | 21,788 | +0.02(+0.07%) |
May 19, 2022 | 29.94 | 29.97 | 28.51 | 28.97 | 20,740 | +0.59(+2.09%) |
May 18, 2022 | 29.07 | 29.07 | 28.35 | 28.38 | 8,212 | -0.59(-2.04%) |
May 17, 2022 | 29.25 | 29.83 | 28.89 | 28.97 | 6,533 | +0.50(+1.75%) |
May 16, 2022 | 28.31 | 28.61 | 28.31 | 28.47 | 6,839 | -0.00(-0.01%) |
May 13, 2022 | 28.27 | 28.57 | 28.21 | 28.47 | 17,577 | +0.48(+1.72%) |
May 12, 2022 | 28.10 | 28.10 | 27.58 | 27.99 | 9,812 | -0.23(-0.82%) |
May 11, 2022 | 28.92 | 29.19 | 28.00 | 28.22 | 31,409 | -0.56(-1.95%) |
May 10, 2022 | 29.13 | 29.13 | 28.50 | 28.78 | 14,043 | +0.28(+0.98%) |
May 09, 2022 | 29.00 | 29.00 | 28.38 | 28.50 | 57,788 | -0.84(-2.86%) |
May 06, 2022 | 29.44 | 29.49 | 29.16 | 29.34 | 7,090 | -0.11(-0.36%) |
May 05, 2022 | 30.28 | 30.28 | 29.30 | 29.45 | 34,097 | -0.93(-3.05%) |
May 04, 2022 | 29.64 | 30.39 | 29.55 | 30.37 | 9,876 | +0.43(+1.43%) |
May 03, 2022 | 30.18 | 30.18 | 29.90 | 29.94 | 13,823 | +0.29(+0.99%) |