Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.23 | 26.09 | 25.23 | 25.68 | 837,277 | +0.31(+1.24%) |
Apr 27, 2023 | 24.87 | 25.59 | 24.70 | 25.37 | 720,607 | +0.28(+1.13%) |
Apr 26, 2023 | 25.99 | 25.99 | 24.96 | 25.08 | 606,843 | -0.99(-3.80%) |
Apr 25, 2023 | 26.49 | 26.52 | 25.93 | 26.07 | 543,085 | -0.74(-2.75%) |
Apr 24, 2023 | 26.54 | 26.90 | 26.54 | 26.81 | 437,361 | +0.19(+0.70%) |
Apr 21, 2023 | 26.71 | 27.07 | 26.44 | 26.62 | 543,532 | -0.03(-0.11%) |
Apr 20, 2023 | 26.46 | 26.92 | 26.46 | 26.65 | 420,949 | +0.13(+0.48%) |
Apr 19, 2023 | 26.12 | 26.56 | 26.08 | 26.53 | 402,132 | +0.27(+1.05%) |
Apr 18, 2023 | 26.05 | 26.42 | 26.02 | 26.25 | 455,078 | +0.20(+0.75%) |
Apr 17, 2023 | 26.16 | 26.35 | 25.82 | 26.05 | 448,704 | -0.05(-0.19%) |
Apr 14, 2023 | 25.76 | 26.18 | 25.69 | 26.10 | 503,254 | +0.25(+0.95%) |
Apr 13, 2023 | 26.24 | 26.35 | 25.84 | 25.86 | 683,556 | -0.30(-1.16%) |
Apr 12, 2023 | 26.17 | 26.21 | 25.81 | 26.16 | 478,347 | +0.11(+0.41%) |
Apr 11, 2023 | 25.81 | 26.12 | 25.79 | 26.05 | 544,496 | +0.34(+1.34%) |
Apr 10, 2023 | 25.34 | 25.80 | 25.10 | 25.71 | 755,620 | +0.33(+1.31%) |
Apr 06, 2023 | 25.51 | 25.60 | 25.30 | 25.38 | 375,546 | -0.16(-0.61%) |
Apr 05, 2023 | 25.32 | 25.58 | 25.12 | 25.53 | 575,048 | +0.05(+0.19%) |
Apr 04, 2023 | 25.86 | 25.86 | 25.35 | 25.49 | 421,616 | -0.34(-1.33%) |
Apr 03, 2023 | 26.10 | 26.40 | 25.48 | 25.83 | 492,019 | -0.42(-1.61%) |
Mar 31, 2023 | 25.68 | 26.30 | 25.62 | 26.25 | 492,771 | +0.72(+2.81%) |
Mar 30, 2023 | 25.68 | 25.70 | 25.47 | 25.53 | 287,234 | +0.02(+0.08%) |
Mar 29, 2023 | 25.88 | 25.88 | 25.40 | 25.52 | 504,748 | -0.06(-0.23%) |
Mar 28, 2023 | 25.57 | 25.81 | 25.43 | 25.57 | 327,252 | -0.09(-0.34%) |
Mar 27, 2023 | 25.27 | 25.83 | 25.24 | 25.66 | 458,246 | +0.63(+2.51%) |
Mar 24, 2023 | 24.82 | 25.11 | 24.61 | 25.03 | 466,855 | -0.04(-0.16%) |
Mar 23, 2023 | 25.61 | 25.92 | 25.00 | 25.07 | 720,673 | -0.46(-1.81%) |
Mar 22, 2023 | 25.85 | 26.25 | 25.52 | 25.53 | 432,984 | -0.36(-1.40%) |
Mar 21, 2023 | 25.85 | 26.07 | 25.57 | 25.90 | 678,233 | +0.47(+1.85%) |
Mar 20, 2023 | 25.77 | 25.83 | 25.03 | 25.43 | 1,224,010 | -0.26(-1.03%) |
Mar 17, 2023 | 26.32 | 26.42 | 25.32 | 25.69 | 1,064,900 | -0.71(-2.68%) |
Mar 16, 2023 | 25.63 | 26.48 | 25.63 | 26.40 | 593,883 | +0.53(+2.05%) |
Mar 15, 2023 | 25.43 | 26.07 | 25.32 | 25.87 | 794,747 | +0.01(+0.04%) |
Mar 14, 2023 | 26.75 | 26.84 | 25.48 | 25.86 | 1,079,372 | -0.38(-1.46%) |
Mar 13, 2023 | 26.72 | 26.72 | 25.87 | 26.24 | 667,028 | -0.90(-3.33%) |
Mar 10, 2023 | 27.61 | 27.69 | 26.98 | 27.14 | 531,050 | -0.49(-1.78%) |
Mar 09, 2023 | 28.03 | 28.27 | 27.56 | 27.63 | 374,213 | -0.27(-0.95%) |
Mar 08, 2023 | 27.59 | 27.98 | 27.49 | 27.90 | 415,583 | +0.27(+0.99%) |
Mar 07, 2023 | 27.90 | 28.17 | 27.58 | 27.63 | 567,306 | -0.25(-0.91%) |
Mar 06, 2023 | 28.62 | 28.66 | 27.79 | 27.88 | 605,493 | -0.69(-2.43%) |
Mar 03, 2023 | 28.22 | 28.62 | 28.16 | 28.57 | 539,341 | +0.42(+1.49%) |
Mar 02, 2023 | 27.19 | 28.23 | 27.10 | 28.15 | 514,894 | +0.78(+2.86%) |
Mar 01, 2023 | 27.35 | 27.70 | 27.31 | 27.37 | 497,008 | -0.08(-0.29%) |
Feb 28, 2023 | 27.43 | 27.72 | 27.34 | 27.45 | 719,018 | +0.01(+0.04%) |
Feb 27, 2023 | 27.80 | 27.90 | 27.35 | 27.44 | 805,727 | +0.01(+0.04%) |
Feb 24, 2023 | 27.24 | 27.54 | 27.02 | 27.43 | 440,681 | -0.14(-0.50%) |
Feb 23, 2023 | 27.63 | 27.70 | 27.29 | 27.57 | 340,526 | +0.24(+0.90%) |
Feb 22, 2023 | 27.66 | 27.73 | 27.27 | 27.32 | 482,856 | -0.16(-0.57%) |
Feb 21, 2023 | 27.88 | 28.17 | 27.46 | 27.48 | 600,486 | -0.74(-2.63%) |
Feb 17, 2023 | 28.20 | 28.37 | 28.03 | 28.22 | 601,183 | -0.03(-0.10%) |
Feb 16, 2023 | 27.88 | 28.51 | 27.57 | 28.25 | 682,774 | +0.02(+0.07%) |
Feb 15, 2023 | 28.29 | 28.39 | 28.03 | 28.23 | 841,070 | -0.28(-0.99%) |
Feb 14, 2023 | 28.39 | 28.73 | 28.08 | 28.52 | 869,531 | -0.04(-0.14%) |
Feb 13, 2023 | 28.11 | 28.57 | 27.92 | 28.56 | 534,498 | +0.39(+1.39%) |
Feb 10, 2023 | 28.36 | 28.60 | 28.08 | 28.16 | 626,236 | -0.36(-1.27%) |
Feb 09, 2023 | 29.65 | 29.81 | 28.47 | 28.53 | 1,005,619 | -0.98(-3.32%) |
Feb 08, 2023 | 29.77 | 29.91 | 29.12 | 29.50 | 822,443 | -0.35(-1.18%) |
Feb 07, 2023 | 29.11 | 29.91 | 29.00 | 29.86 | 1,138,466 | +0.66(+2.24%) |
Feb 06, 2023 | 29.00 | 29.25 | 28.82 | 29.20 | 878,117 | +0.19(+0.64%) |
Feb 03, 2023 | 29.42 | 29.77 | 28.91 | 29.02 | 1,228,372 | -0.70(-2.37%) |
Feb 02, 2023 | 27.08 | 30.26 | 27.08 | 29.72 | 1,847,764 | +2.91(+10.84%) |
Feb 01, 2023 | 26.03 | 26.97 | 25.88 | 26.81 | 793,095 | +0.89(+3.43%) |
Jan 31, 2023 | 25.20 | 25.94 | 25.09 | 25.92 | 724,251 | +0.73(+2.91%) |
Jan 30, 2023 | 25.40 | 25.81 | 25.10 | 25.19 | 704,137 | -0.49(-1.90%) |
Jan 27, 2023 | 25.38 | 26.33 | 25.24 | 25.68 | 758,125 | +0.35(+1.39%) |
Jan 26, 2023 | 25.47 | 25.61 | 25.10 | 25.33 | 642,678 | -0.11(-0.42%) |
Jan 25, 2023 | 25.03 | 25.48 | 24.83 | 25.43 | 517,448 | +0.19(+0.74%) |
Jan 24, 2023 | 25.14 | 25.36 | 24.99 | 25.25 | 400,173 | -0.04(-0.15%) |
Jan 23, 2023 | 24.73 | 25.35 | 24.59 | 25.29 | 469,599 | +0.68(+2.74%) |
Jan 20, 2023 | 24.48 | 24.62 | 24.29 | 24.61 | 347,613 | +0.31(+1.29%) |
Jan 19, 2023 | 24.32 | 24.49 | 23.97 | 24.30 | 372,712 | -0.15(-0.60%) |
Jan 18, 2023 | 24.28 | 24.84 | 24.22 | 24.45 | 673,190 | +0.17(+0.68%) |
Jan 17, 2023 | 24.77 | 24.88 | 24.23 | 24.28 | 515,226 | +0.23(+0.94%) |
Jan 13, 2023 | 23.99 | 24.15 | 23.87 | 24.06 | 609,202 | -0.09(-0.36%) |
Jan 12, 2023 | 24.34 | 24.45 | 24.14 | 24.14 | 314,513 | -0.13(-0.52%) |
Jan 11, 2023 | 24.24 | 24.50 | 24.11 | 24.27 | 444,163 | +0.13(+0.53%) |
Jan 10, 2023 | 24.11 | 24.27 | 23.92 | 24.14 | 608,938 | +0.05(+0.20%) |
Jan 09, 2023 | 23.76 | 24.42 | 23.75 | 24.09 | 750,084 | -0.12(-0.48%) |
Jan 06, 2023 | 23.55 | 24.28 | 23.54 | 24.21 | 578,499 | +0.87(+3.73%) |
Jan 05, 2023 | 23.54 | 23.57 | 23.17 | 23.34 | 416,711 | -0.39(-1.65%) |
Jan 04, 2023 | 23.39 | 23.91 | 23.36 | 23.73 | 330,881 | +0.41(+1.76%) |
Jan 03, 2023 | 23.10 | 23.39 | 22.99 | 23.32 | 467,176 | +0.43(+1.88%) |
Dec 30, 2022 | 23.16 | 23.26 | 22.77 | 22.89 | 458,611 | -0.45(-1.93%) |
Dec 29, 2022 | 23.16 | 23.40 | 23.06 | 23.34 | 355,310 | +0.28(+1.23%) |
Dec 28, 2022 | 23.51 | 23.73 | 23.01 | 23.06 | 215,002 | -0.49(-2.08%) |
Dec 27, 2022 | 23.57 | 23.75 | 23.47 | 23.55 | 299,694 | -0.02(-0.08%) |
Dec 23, 2022 | 23.43 | 23.67 | 23.40 | 23.57 | 233,331 | +0.10(+0.42%) |
Dec 22, 2022 | 23.48 | 23.61 | 23.18 | 23.47 | 308,445 | -0.19(-0.79%) |
Dec 21, 2022 | 23.29 | 23.72 | 23.19 | 23.65 | 480,721 | +0.81(+3.55%) |
Dec 20, 2022 | 23.26 | 23.37 | 22.56 | 22.84 | 679,063 | -0.60(-2.55%) |
Dec 19, 2022 | 23.78 | 23.93 | 23.37 | 23.44 | 488,040 | -0.33(-1.40%) |
Dec 16, 2022 | 23.63 | 23.93 | 23.52 | 23.77 | 723,750 | -0.14(-0.57%) |
Dec 15, 2022 | 24.74 | 24.74 | 23.89 | 23.91 | 453,731 | -1.11(-4.42%) |
Dec 14, 2022 | 24.87 | 25.21 | 24.80 | 25.01 | 500,746 | +0.13(+0.51%) |
Dec 13, 2022 | 25.38 | 25.72 | 24.82 | 24.89 | 1,245,835 | +0.24(+0.99%) |
Dec 12, 2022 | 24.19 | 24.76 | 24.14 | 24.64 | 477,218 | +0.45(+1.86%) |
Dec 09, 2022 | 24.09 | 24.32 | 24.00 | 24.19 | 524,611 | +0.02(+0.08%) |
Dec 08, 2022 | 24.21 | 24.40 | 23.99 | 24.17 | 471,359 | +0.04(+0.16%) |
Dec 07, 2022 | 24.39 | 24.47 | 24.07 | 24.13 | 402,622 | -0.40(-1.63%) |
Dec 06, 2022 | 24.37 | 24.59 | 24.25 | 24.53 | 410,044 | +0.13(+0.52%) |
Dec 05, 2022 | 24.92 | 25.14 | 24.41 | 24.41 | 380,507 | -0.71(-2.83%) |
Dec 02, 2022 | 25.00 | 25.29 | 24.88 | 25.12 | 282,072 | -0.16(-0.62%) |
Dec 01, 2022 | 25.12 | 25.34 | 24.87 | 25.27 | 360,039 | +0.16(+0.62%) |
Nov 30, 2022 | 24.68 | 25.12 | 24.27 | 25.12 | 536,073 | +0.42(+1.70%) |
Nov 29, 2022 | 24.71 | 24.88 | 24.50 | 24.70 | 571,323 | +0.05(+0.20%) |
Nov 28, 2022 | 24.80 | 25.11 | 24.52 | 24.65 | 511,488 | -0.33(-1.33%) |
Nov 25, 2022 | 24.81 | 25.11 | 24.81 | 24.98 | 152,449 | +0.17(+0.67%) |
Nov 23, 2022 | 24.98 | 25.05 | 24.60 | 24.82 | 376,236 | -0.13(-0.51%) |
Nov 22, 2022 | 24.62 | 24.96 | 24.62 | 24.94 | 842,300 | +0.40(+1.63%) |
Nov 21, 2022 | 24.47 | 24.72 | 24.35 | 24.54 | 589,067 | +0.02(+0.08%) |
Nov 18, 2022 | 24.34 | 24.52 | 23.97 | 24.52 | 565,842 | +0.48(+1.99%) |
Nov 17, 2022 | 23.70 | 24.05 | 23.24 | 24.05 | 592,141 | -0.02(-0.08%) |
Nov 16, 2022 | 24.30 | 24.33 | 23.65 | 24.07 | 861,512 | -0.41(-1.67%) |
Nov 15, 2022 | 24.24 | 24.55 | 24.05 | 24.47 | 1,168,047 | +0.54(+2.24%) |
Nov 14, 2022 | 23.48 | 24.37 | 23.47 | 23.94 | 606,200 | +0.50(+2.12%) |
Nov 11, 2022 | 23.40 | 23.76 | 23.23 | 23.44 | 998,113 | +0.54(+2.34%) |
Nov 10, 2022 | 22.11 | 22.92 | 22.06 | 22.90 | 560,109 | +1.43(+6.68%) |
Nov 09, 2022 | 21.73 | 22.18 | 21.43 | 21.47 | 336,072 | -0.37(-1.70%) |
Nov 08, 2022 | 22.01 | 22.28 | 21.77 | 21.84 | 735,031 | -0.09(-0.40%) |
Nov 07, 2022 | 21.72 | 22.03 | 21.68 | 21.93 | 402,941 | +0.31(+1.44%) |
Nov 04, 2022 | 21.39 | 21.65 | 21.11 | 21.62 | 481,998 | +0.46(+2.17%) |
Nov 03, 2022 | 21.08 | 21.39 | 20.73 | 21.16 | 481,894 | -0.18(-0.82%) |
Nov 02, 2022 | 21.65 | 22.07 | 21.29 | 21.34 | 537,359 | -0.46(-2.10%) |
Nov 01, 2022 | 21.76 | 21.84 | 21.29 | 21.79 | 622,606 | +0.11(+0.49%) |
Oct 31, 2022 | 21.08 | 21.72 | 20.94 | 21.69 | 601,854 | +0.54(+2.54%) |
Oct 28, 2022 | 21.19 | 21.49 | 20.91 | 21.15 | 722,602 | -0.15(-0.69%) |
Oct 27, 2022 | 21.75 | 21.89 | 21.13 | 21.30 | 734,150 | -0.21(-1.00%) |
Oct 26, 2022 | 21.71 | 21.73 | 20.98 | 21.51 | 506,038 | -0.07(-0.32%) |
Oct 25, 2022 | 21.38 | 21.65 | 21.38 | 21.58 | 897,246 | +0.18(+0.82%) |
Oct 24, 2022 | 21.15 | 21.66 | 20.98 | 21.40 | 492,840 | +0.47(+2.24%) |
Oct 21, 2022 | 20.55 | 20.99 | 20.49 | 20.94 | 692,637 | +0.38(+1.85%) |
Oct 20, 2022 | 20.88 | 21.28 | 20.28 | 20.55 | 704,295 | -0.59(-2.77%) |
Oct 19, 2022 | 21.30 | 21.53 | 20.91 | 21.14 | 550,344 | -0.17(-0.78%) |
Oct 18, 2022 | 21.59 | 21.69 | 21.11 | 21.31 | 589,394 | +0.03(+0.14%) |
Oct 17, 2022 | 21.19 | 21.49 | 21.12 | 21.28 | 391,790 | +0.36(+1.73%) |
Oct 14, 2022 | 21.36 | 21.36 | 20.89 | 20.92 | 396,313 | -0.36(-1.70%) |
Oct 13, 2022 | 20.59 | 21.39 | 20.24 | 21.28 | 482,672 | +0.31(+1.49%) |
Oct 12, 2022 | 20.69 | 21.10 | 20.46 | 20.96 | 588,906 | +0.36(+1.75%) |
Oct 11, 2022 | 20.30 | 20.78 | 20.25 | 20.60 | 575,177 | +0.16(+0.76%) |
Oct 10, 2022 | 20.36 | 20.55 | 20.24 | 20.45 | 596,383 | +0.21(+1.06%) |
Oct 07, 2022 | 20.55 | 20.55 | 20.11 | 20.23 | 378,257 | -0.54(-2.58%) |
Oct 06, 2022 | 20.91 | 21.10 | 20.69 | 20.77 | 720,867 | -0.25(-1.21%) |
Oct 05, 2022 | 20.99 | 21.41 | 20.99 | 21.02 | 516,728 | -0.24(-1.15%) |
Oct 04, 2022 | 20.94 | 21.27 | 20.93 | 21.27 | 653,735 | +0.55(+2.64%) |
Oct 03, 2022 | 19.97 | 20.94 | 19.89 | 20.72 | 833,207 | +0.93(+4.68%) |
Sep 30, 2022 | 19.95 | 20.42 | 19.76 | 19.79 | 839,780 | -0.75(-3.65%) |
Sep 29, 2022 | 20.65 | 20.86 | 20.50 | 20.55 | 535,198 | -0.34(-1.63%) |
Sep 28, 2022 | 20.43 | 21.00 | 20.32 | 20.89 | 561,689 | +0.37(+1.81%) |
Sep 27, 2022 | 20.54 | 20.75 | 20.24 | 20.52 | 419,689 | +0.04(+0.19%) |
Sep 26, 2022 | 20.19 | 20.73 | 20.19 | 20.48 | 483,854 | +0.19(+0.91%) |
Sep 23, 2022 | 20.36 | 20.43 | 20.01 | 20.29 | 674,928 | -0.31(-1.51%) |
Sep 22, 2022 | 20.54 | 20.84 | 20.44 | 20.60 | 641,854 | +0.04(+0.19%) |
Sep 21, 2022 | 20.57 | 20.89 | 20.50 | 20.56 | 492,538 | +0.15(+0.72%) |
Sep 20, 2022 | 20.81 | 20.81 | 20.19 | 20.42 | 504,774 | -0.56(-2.65%) |
Sep 19, 2022 | 20.41 | 21.11 | 20.41 | 20.97 | 561,969 | +0.54(+2.62%) |
Sep 16, 2022 | 20.80 | 20.91 | 20.36 | 20.44 | 994,355 | -0.96(-4.47%) |
Sep 15, 2022 | 21.77 | 21.90 | 21.29 | 21.39 | 938,134 | -0.38(-1.75%) |
Sep 14, 2022 | 21.73 | 21.87 | 21.42 | 21.77 | 577,945 | +0.09(+0.40%) |
Sep 13, 2022 | 21.79 | 21.89 | 21.57 | 21.69 | 373,140 | -0.52(-2.33%) |
Sep 12, 2022 | 22.04 | 22.42 | 21.99 | 22.20 | 496,093 | +0.31(+1.43%) |
Sep 09, 2022 | 21.52 | 22.02 | 21.52 | 21.89 | 328,793 | +0.54(+2.51%) |
Sep 08, 2022 | 21.63 | 21.67 | 21.21 | 21.35 | 516,941 | -0.41(-1.88%) |
Sep 07, 2022 | 21.45 | 21.94 | 21.05 | 21.76 | 710,653 | +0.34(+1.59%) |
Sep 06, 2022 | 21.82 | 21.83 | 21.25 | 21.42 | 614,350 | -0.46(-2.09%) |
Sep 02, 2022 | 22.27 | 22.33 | 21.76 | 21.88 | 422,863 | -0.23(-1.05%) |
Sep 01, 2022 | 22.07 | 22.31 | 21.80 | 22.11 | 498,367 | -0.10(-0.44%) |
Aug 31, 2022 | 23.09 | 23.09 | 22.17 | 22.21 | 633,057 | -0.76(-3.30%) |
Aug 30, 2022 | 23.07 | 23.20 | 22.71 | 22.97 | 425,400 | +0.01(+0.04%) |
Aug 29, 2022 | 23.09 | 23.22 | 22.92 | 22.96 | 614,157 | -0.35(-1.50%) |
Aug 26, 2022 | 23.86 | 24.10 | 23.31 | 23.31 | 274,369 | -0.63(-2.64%) |
Aug 25, 2022 | 23.84 | 24.06 | 23.69 | 23.94 | 249,297 | +0.22(+0.94%) |
Aug 24, 2022 | 23.93 | 24.11 | 23.71 | 23.72 | 288,429 | -0.30(-1.25%) |
Aug 23, 2022 | 24.00 | 24.15 | 23.87 | 24.02 | 253,701 | +0.10(+0.41%) |
Aug 22, 2022 | 24.29 | 24.29 | 23.71 | 23.92 | 587,709 | -0.17(-0.73%) |
Aug 19, 2022 | 24.17 | 24.31 | 24.00 | 24.10 | 430,454 | -0.15(-0.60%) |
Aug 18, 2022 | 24.03 | 24.25 | 23.98 | 24.24 | 462,464 | +0.20(+0.85%) |
Aug 17, 2022 | 24.38 | 24.50 | 23.81 | 24.04 | 334,667 | -0.66(-2.68%) |
Aug 16, 2022 | 24.25 | 24.79 | 24.17 | 24.70 | 232,875 | +0.39(+1.60%) |
Aug 15, 2022 | 24.24 | 24.44 | 24.14 | 24.31 | 468,815 | -0.08(-0.32%) |
Aug 12, 2022 | 24.45 | 24.53 | 24.29 | 24.39 | 258,849 | -0.05(-0.20%) |
Aug 11, 2022 | 24.07 | 24.58 | 24.01 | 24.44 | 464,909 | +0.38(+1.58%) |
Aug 10, 2022 | 23.85 | 24.21 | 23.68 | 24.06 | 371,772 | +0.58(+2.48%) |
Aug 09, 2022 | 23.85 | 23.93 | 23.36 | 23.47 | 340,561 | -0.46(-1.91%) |
Aug 08, 2022 | 24.00 | 24.19 | 23.87 | 23.93 | 360,427 | -0.06(-0.24%) |
Aug 05, 2022 | 23.48 | 24.10 | 23.27 | 23.99 | 404,641 | +0.37(+1.56%) |
Aug 04, 2022 | 23.76 | 23.76 | 23.35 | 23.62 | 370,941 | +0.02(+0.08%) |
Aug 03, 2022 | 23.65 | 23.76 | 23.36 | 23.60 | 454,482 | +0.16(+0.66%) |
Aug 02, 2022 | 24.02 | 24.02 | 23.32 | 23.44 | 624,366 | -0.62(-2.58%) |
Aug 01, 2022 | 24.41 | 24.73 | 23.97 | 24.07 | 505,837 | -0.54(-2.21%) |
Jul 29, 2022 | 24.20 | 24.78 | 24.08 | 24.61 | 732,648 | +0.44(+1.81%) |
Jul 28, 2022 | 23.14 | 24.28 | 22.88 | 24.17 | 604,575 | +0.76(+3.24%) |
Jul 27, 2022 | 23.28 | 23.59 | 22.93 | 23.42 | 414,469 | +0.22(+0.96%) |
Jul 26, 2022 | 23.06 | 23.37 | 22.90 | 23.19 | 327,637 | +0.00(+0.00%) |
Jul 25, 2022 | 23.33 | 23.47 | 23.14 | 23.19 | 431,299 | -0.16(-0.67%) |
Jul 22, 2022 | 23.39 | 23.47 | 23.16 | 23.35 | 377,116 | +0.05(+0.21%) |
Jul 21, 2022 | 23.14 | 23.43 | 22.99 | 23.30 | 435,223 | +0.14(+0.59%) |
Jul 20, 2022 | 22.96 | 23.23 | 22.70 | 23.16 | 472,286 | +0.06(+0.25%) |
Jul 19, 2022 | 22.33 | 23.15 | 22.33 | 23.10 | 389,376 | +1.07(+4.85%) |
Jul 18, 2022 | 22.08 | 22.30 | 22.00 | 22.04 | 414,571 | -0.02(-0.09%) |
Jul 15, 2022 | 22.16 | 22.37 | 22.01 | 22.06 | 415,427 | +0.15(+0.66%) |
Jul 14, 2022 | 21.86 | 21.98 | 21.53 | 21.91 | 406,701 | -0.17(-0.75%) |
Jul 13, 2022 | 22.18 | 22.21 | 21.80 | 22.07 | 422,652 | -0.27(-1.22%) |
Jul 12, 2022 | 22.26 | 22.68 | 22.17 | 22.35 | 458,576 | +0.17(+0.79%) |
Jul 11, 2022 | 22.14 | 22.41 | 22.14 | 22.17 | 399,957 | -0.08(-0.35%) |
Jul 08, 2022 | 22.28 | 22.45 | 21.97 | 22.25 | 469,564 | +0.01(+0.04%) |
Jul 07, 2022 | 22.23 | 22.44 | 22.14 | 22.24 | 474,566 | +0.10(+0.44%) |
Jul 06, 2022 | 21.86 | 22.25 | 21.49 | 22.14 | 883,829 | +0.29(+1.33%) |
Jul 05, 2022 | 21.73 | 21.99 | 21.31 | 21.85 | 537,562 | -0.23(-1.06%) |
Jul 01, 2022 | 21.67 | 22.18 | 21.51 | 22.08 | 606,810 | +0.34(+1.56%) |
Jun 30, 2022 | 21.57 | 21.87 | 21.38 | 21.74 | 455,298 | -0.04(-0.18%) |
Jun 29, 2022 | 21.85 | 21.87 | 21.42 | 21.78 | 430,156 | -0.02(-0.09%) |
Jun 28, 2022 | 22.57 | 22.79 | 21.79 | 21.80 | 524,031 | -0.33(-1.49%) |
Jun 27, 2022 | 22.22 | 22.61 | 22.07 | 22.13 | 480,843 | +0.11(+0.48%) |
Jun 24, 2022 | 21.68 | 22.33 | 21.68 | 22.03 | 1,113,411 | +0.54(+2.53%) |
Jun 23, 2022 | 21.39 | 21.76 | 21.19 | 21.48 | 533,568 | +0.20(+0.96%) |
Jun 22, 2022 | 21.17 | 21.30 | 21.02 | 21.28 | 708,179 | -0.04(-0.18%) |
Jun 21, 2022 | 21.25 | 21.50 | 20.74 | 21.32 | 1,153,460 | +0.27(+1.29%) |
Jun 17, 2022 | 21.52 | 21.52 | 20.84 | 21.05 | 1,202,471 | -0.45(-2.08%) |
Jun 16, 2022 | 22.04 | 22.04 | 21.32 | 21.49 | 793,222 | -0.87(-3.91%) |
Jun 15, 2022 | 22.25 | 22.60 | 22.10 | 22.37 | 836,060 | +0.32(+1.45%) |
Jun 14, 2022 | 22.11 | 22.71 | 21.91 | 22.05 | 886,322 | +0.05(+0.22%) |
Jun 13, 2022 | 22.05 | 22.28 | 21.80 | 22.00 | 780,056 | -0.50(-2.20%) |
Jun 10, 2022 | 22.42 | 22.85 | 22.28 | 22.49 | 501,696 | -0.20(-0.90%) |
Jun 09, 2022 | 22.82 | 23.26 | 22.70 | 22.70 | 517,485 | -0.19(-0.85%) |
Jun 08, 2022 | 23.59 | 23.59 | 22.80 | 22.89 | 570,111 | -0.78(-3.31%) |
Jun 07, 2022 | 23.74 | 23.82 | 23.08 | 23.68 | 794,077 | -0.55(-2.28%) |
Jun 06, 2022 | 23.88 | 24.45 | 23.59 | 24.23 | 830,203 | +0.45(+1.87%) |
Jun 03, 2022 | 23.38 | 23.91 | 23.37 | 23.78 | 555,582 | +0.18(+0.78%) |
Jun 02, 2022 | 23.49 | 24.05 | 23.38 | 23.60 | 606,814 | +0.19(+0.83%) |
Jun 01, 2022 | 23.36 | 23.59 | 23.20 | 23.40 | 697,467 | +0.03(+0.12%) |
May 31, 2022 | 23.46 | 23.46 | 22.81 | 23.38 | 846,780 | -0.18(-0.78%) |
May 27, 2022 | 23.35 | 23.56 | 23.18 | 23.56 | 1,100,696 | +0.31(+1.33%) |
May 26, 2022 | 23.21 | 23.56 | 23.01 | 23.25 | 831,827 | +0.16(+0.67%) |
May 25, 2022 | 22.12 | 23.48 | 22.05 | 23.09 | 1,251,893 | +0.95(+4.28%) |
May 24, 2022 | 21.93 | 22.15 | 21.62 | 22.15 | 809,946 | -0.04(-0.17%) |
May 23, 2022 | 22.00 | 22.44 | 21.96 | 22.18 | 521,579 | +0.25(+1.15%) |
May 20, 2022 | 21.59 | 21.93 | 21.26 | 21.93 | 680,771 | +0.50(+2.35%) |
May 19, 2022 | 21.11 | 21.83 | 20.84 | 21.43 | 876,327 | +0.05(+0.23%) |
May 18, 2022 | 23.48 | 23.48 | 21.30 | 21.38 | 811,142 | -2.29(-9.66%) |
May 17, 2022 | 23.05 | 23.71 | 23.05 | 23.67 | 740,418 | +0.91(+4.00%) |
May 16, 2022 | 23.00 | 23.17 | 22.46 | 22.76 | 757,254 | -0.27(-1.18%) |
May 13, 2022 | 22.92 | 23.67 | 22.72 | 23.03 | 1,336,426 | +0.14(+0.59%) |
May 12, 2022 | 22.73 | 22.95 | 22.00 | 22.89 | 1,265,314 | +0.22(+0.98%) |
May 11, 2022 | 23.33 | 23.38 | 22.37 | 22.67 | 1,220,280 | -0.69(-2.94%) |
May 10, 2022 | 23.62 | 23.82 | 22.77 | 23.36 | 1,153,417 | -0.15(-0.62%) |
May 09, 2022 | 23.38 | 23.81 | 23.30 | 23.50 | 1,016,413 | -0.15(-0.61%) |
May 06, 2022 | 23.66 | 23.80 | 23.13 | 23.65 | 982,072 | -0.09(-0.37%) |
May 05, 2022 | 23.55 | 24.02 | 23.34 | 23.73 | 1,326,002 | +0.02(+0.08%) |
May 04, 2022 | 23.43 | 24.37 | 23.40 | 23.71 | 2,529,054 | +0.06(+0.25%) |
May 03, 2022 | 23.46 | 23.84 | 23.27 | 23.66 | 1,212,483 | +0.11(+0.45%) |