Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 29.55 | 30.02 | 29.14 | 29.64 | 1,656,430 | +1.37(+4.84%) |
Jun 29, 2023 | 28.43 | 28.64 | 28.24 | 28.27 | 559,940 | -0.04(-0.14%) |
Jun 28, 2023 | 28.14 | 28.43 | 27.88 | 28.31 | 656,173 | -0.09(-0.31%) |
Jun 27, 2023 | 27.32 | 28.50 | 27.09 | 28.40 | 797,179 | +1.40(+5.18%) |
Jun 26, 2023 | 27.38 | 27.49 | 26.74 | 27.00 | 631,059 | -0.20(-0.72%) |
Jun 23, 2023 | 27.57 | 27.88 | 27.07 | 27.19 | 1,202,968 | -0.70(-2.51%) |
Jun 22, 2023 | 28.30 | 28.30 | 27.53 | 27.89 | 706,254 | -0.36(-1.29%) |
Jun 21, 2023 | 26.55 | 28.34 | 26.37 | 28.26 | 1,245,403 | +1.24(+4.59%) |
Jun 20, 2023 | 27.44 | 27.53 | 26.72 | 27.02 | 923,827 | -0.62(-2.24%) |
Jun 16, 2023 | 28.43 | 28.44 | 27.41 | 27.64 | 1,343,720 | -0.78(-2.74%) |
Jun 15, 2023 | 28.30 | 28.78 | 28.13 | 28.42 | 738,083 | +4.64(+19.53%) |
May 08, 2023 | 23.99 | 24.20 | 23.52 | 23.77 | 1,131,921 | -0.07(-0.28%) |
May 05, 2023 | 23.18 | 23.99 | 22.75 | 23.84 | 1,472,086 | +1.16(+5.12%) |
May 04, 2023 | 23.34 | 24.03 | 22.45 | 22.68 | 1,668,603 | -0.76(-3.24%) |
May 03, 2023 | 21.91 | 24.38 | 21.85 | 23.44 | 3,893,870 | +2.50(+11.92%) |
May 02, 2023 | 21.64 | 21.68 | 20.35 | 20.94 | 1,498,099 | -0.70(-3.24%) |
May 01, 2023 | 21.44 | 21.80 | 21.24 | 21.64 | 907,587 | +0.15(+0.71%) |
Apr 28, 2023 | 21.23 | 21.56 | 21.23 | 21.49 | 956,626 | +0.22(+1.04%) |
Apr 27, 2023 | 20.73 | 21.31 | 20.73 | 21.27 | 954,829 | +0.54(+2.59%) |
Apr 26, 2023 | 20.90 | 21.27 | 20.58 | 20.73 | 928,309 | -0.12(-0.60%) |
Apr 25, 2023 | 20.55 | 21.11 | 20.22 | 20.86 | 1,309,196 | +0.08(+0.37%) |
Apr 24, 2023 | 21.13 | 21.32 | 20.55 | 20.78 | 928,288 | -0.34(-1.59%) |
Apr 21, 2023 | 21.12 | 21.28 | 20.82 | 21.11 | 830,162 | +0.07(+0.32%) |
Apr 20, 2023 | 20.81 | 21.33 | 20.79 | 21.05 | 1,043,634 | -0.02(-0.09%) |
Apr 19, 2023 | 20.70 | 21.32 | 20.64 | 21.07 | 1,172,838 | +0.35(+1.67%) |
Apr 18, 2023 | 20.64 | 20.82 | 20.42 | 20.72 | 684,588 | +0.08(+0.37%) |
Apr 17, 2023 | 20.15 | 20.80 | 19.96 | 20.64 | 1,062,431 | +0.60(+2.97%) |
Apr 14, 2023 | 20.47 | 20.78 | 20.00 | 20.05 | 778,542 | -0.13(-0.67%) |
Apr 13, 2023 | 20.33 | 20.36 | 19.99 | 20.18 | 663,764 | +0.03(+0.14%) |
Apr 12, 2023 | 20.82 | 20.95 | 19.77 | 20.15 | 953,223 | -0.52(-2.51%) |
Apr 11, 2023 | 20.06 | 21.05 | 20.06 | 20.67 | 1,482,491 | +1.00(+5.07%) |
Apr 10, 2023 | 19.36 | 19.87 | 19.34 | 19.67 | 796,334 | +0.31(+1.59%) |
Apr 06, 2023 | 19.03 | 19.50 | 18.77 | 19.37 | 961,557 | +0.43(+2.28%) |
Apr 05, 2023 | 18.46 | 18.96 | 18.15 | 18.94 | 1,065,245 | +0.24(+1.28%) |
Apr 04, 2023 | 19.68 | 19.83 | 18.62 | 18.70 | 1,094,859 | -0.92(-4.70%) |
Apr 03, 2023 | 20.06 | 20.19 | 19.37 | 19.62 | 1,227,253 | -0.41(-2.06%) |
Mar 31, 2023 | 19.24 | 20.09 | 19.21 | 20.03 | 1,098,784 | +0.91(+4.77%) |
Mar 30, 2023 | 19.20 | 19.55 | 18.93 | 19.12 | 846,084 | +0.12(+0.61%) |
Mar 29, 2023 | 19.30 | 19.30 | 18.75 | 19.00 | 872,119 | +0.03(+0.15%) |
Mar 28, 2023 | 18.66 | 19.19 | 18.66 | 18.97 | 885,740 | +0.29(+1.54%) |
Mar 27, 2023 | 18.73 | 18.88 | 18.42 | 18.69 | 1,017,864 | +0.30(+1.62%) |
Mar 24, 2023 | 18.24 | 18.46 | 17.94 | 18.39 | 1,240,323 | -0.07(-0.36%) |
Mar 23, 2023 | 19.23 | 19.36 | 18.33 | 18.46 | 2,073,263 | -0.63(-3.32%) |
Mar 22, 2023 | 20.16 | 20.20 | 19.07 | 19.09 | 1,391,311 | -1.01(-5.01%) |
Mar 21, 2023 | 19.80 | 20.25 | 19.76 | 20.10 | 1,087,551 | +0.73(+3.77%) |
Mar 20, 2023 | 19.43 | 19.97 | 19.21 | 19.37 | 1,186,737 | -0.08(-0.39%) |
Mar 17, 2023 | 20.10 | 20.10 | 19.37 | 19.44 | 1,887,318 | -0.75(-3.71%) |
Mar 16, 2023 | 19.54 | 20.26 | 19.33 | 20.19 | 1,063,488 | +0.36(+1.84%) |
Mar 15, 2023 | 19.40 | 19.87 | 19.30 | 19.83 | 1,390,292 | -0.24(-1.20%) |
Mar 14, 2023 | 20.60 | 20.91 | 19.69 | 20.07 | 1,152,692 | +0.02(+0.10%) |
Mar 13, 2023 | 20.08 | 20.33 | 19.39 | 20.05 | 2,191,066 | -0.48(-2.36%) |
Mar 10, 2023 | 20.75 | 20.85 | 20.09 | 20.53 | 1,534,872 | -0.36(-1.74%) |
Mar 09, 2023 | 20.95 | 21.35 | 20.72 | 20.90 | 1,003,183 | +0.02(+0.09%) |
Mar 08, 2023 | 21.18 | 21.31 | 20.40 | 20.88 | 1,158,600 | -0.15(-0.71%) |
Mar 07, 2023 | 20.75 | 21.46 | 20.71 | 21.03 | 1,446,644 | -0.34(-1.57%) |
Mar 06, 2023 | 21.49 | 21.76 | 21.22 | 21.36 | 1,069,543 | -0.08(-0.39%) |
Mar 03, 2023 | 21.21 | 21.73 | 21.05 | 21.45 | 1,246,903 | +0.54(+2.59%) |
Mar 02, 2023 | 20.69 | 20.99 | 20.38 | 20.91 | 1,546,889 | -0.01(-0.04%) |
Mar 01, 2023 | 21.21 | 21.34 | 20.73 | 20.92 | 1,031,794 | -0.37(-1.75%) |
Feb 28, 2023 | 21.45 | 21.74 | 21.26 | 21.29 | 988,507 | -0.22(-1.04%) |
Feb 27, 2023 | 21.92 | 22.15 | 21.50 | 21.51 | 861,876 | -0.36(-1.66%) |
Feb 24, 2023 | 21.71 | 22.05 | 21.35 | 21.88 | 1,159,674 | -0.04(-0.17%) |
Feb 23, 2023 | 21.84 | 22.11 | 21.21 | 21.91 | 1,745,099 | -0.03(-0.13%) |
Feb 22, 2023 | 22.54 | 24.77 | 21.87 | 21.94 | 3,320,926 | -0.07(-0.30%) |
Feb 21, 2023 | 23.66 | 23.90 | 21.95 | 22.01 | 1,995,936 | -2.25(-9.27%) |
Feb 17, 2023 | 24.29 | 24.42 | 23.57 | 24.25 | 1,385,109 | +0.02(+0.08%) |
Feb 16, 2023 | 23.60 | 24.96 | 23.52 | 24.24 | 1,754,069 | +0.40(+1.68%) |
Feb 15, 2023 | 23.13 | 23.88 | 22.93 | 23.83 | 727,680 | +0.44(+1.87%) |
Feb 14, 2023 | 23.30 | 23.31 | 22.59 | 23.40 | 1,387,331 | -0.19(-0.79%) |
Feb 13, 2023 | 23.28 | 23.63 | 23.09 | 23.58 | 1,127,383 | +0.26(+1.12%) |
Feb 10, 2023 | 23.38 | 23.67 | 23.18 | 23.32 | 688,645 | -0.26(-1.11%) |
Feb 09, 2023 | 24.24 | 24.53 | 23.42 | 23.58 | 650,221 | -0.46(-1.90%) |
Feb 08, 2023 | 24.40 | 24.59 | 23.89 | 24.04 | 692,665 | -0.62(-2.50%) |
Feb 07, 2023 | 24.42 | 24.77 | 24.10 | 24.66 | 701,586 | -0.04(-0.15%) |
Feb 06, 2023 | 24.64 | 24.80 | 24.17 | 24.69 | 825,863 | -0.06(-0.23%) |
Feb 03, 2023 | 24.58 | 25.49 | 24.44 | 24.75 | 809,957 | -0.25(-1.01%) |
Feb 02, 2023 | 24.25 | 25.19 | 24.04 | 25.00 | 2,022,732 | +1.08(+4.52%) |
Feb 01, 2023 | 23.55 | 24.25 | 23.34 | 23.92 | 1,343,624 | +0.22(+0.94%) |
Jan 31, 2023 | 22.93 | 23.73 | 22.93 | 23.70 | 1,154,528 | +0.91(+4.01%) |
Jan 30, 2023 | 22.47 | 23.28 | 22.47 | 22.78 | 811,508 | +0.02(+0.08%) |
Jan 27, 2023 | 22.65 | 22.87 | 22.31 | 22.76 | 1,678,723 | +0.11(+0.49%) |
Jan 26, 2023 | 22.67 | 22.88 | 22.03 | 22.65 | 1,514,423 | +0.05(+0.21%) |
Jan 25, 2023 | 22.06 | 22.73 | 21.76 | 22.60 | 1,046,961 | +0.46(+2.06%) |
Jan 24, 2023 | 22.35 | 22.51 | 21.91 | 22.15 | 1,138,368 | -0.21(-0.92%) |
Jan 23, 2023 | 22.34 | 22.99 | 22.20 | 22.35 | 1,979,231 | +0.06(+0.25%) |
Jan 20, 2023 | 22.21 | 22.45 | 21.85 | 22.30 | 1,719,788 | +0.24(+1.10%) |
Jan 19, 2023 | 21.82 | 22.31 | 21.64 | 22.05 | 1,789,050 | -0.13(-0.59%) |
Jan 18, 2023 | 24.17 | 24.25 | 21.41 | 22.18 | 3,089,371 | -1.87(-7.79%) |
Jan 17, 2023 | 23.79 | 24.25 | 23.69 | 24.06 | 870,324 | +0.08(+0.35%) |
Jan 13, 2023 | 23.49 | 24.11 | 23.44 | 23.97 | 609,070 | +0.16(+0.67%) |
Jan 12, 2023 | 24.25 | 24.40 | 23.49 | 23.82 | 694,919 | -0.23(-0.97%) |
Jan 11, 2023 | 23.79 | 24.11 | 23.64 | 24.05 | 877,808 | +0.39(+1.66%) |
Jan 10, 2023 | 23.21 | 23.68 | 22.88 | 23.66 | 526,921 | +0.35(+1.52%) |
Jan 09, 2023 | 22.99 | 23.78 | 22.91 | 23.30 | 1,179,324 | +0.59(+2.59%) |
Jan 06, 2023 | 21.86 | 22.72 | 21.70 | 22.72 | 643,469 | +1.16(+5.36%) |
Jan 05, 2023 | 21.51 | 21.98 | 21.35 | 21.56 | 713,130 | -0.24(-1.11%) |
Jan 04, 2023 | 20.85 | 21.93 | 20.75 | 21.80 | 1,115,330 | +1.18(+5.74%) |
Jan 03, 2023 | 20.98 | 21.42 | 20.51 | 20.62 | 1,170,565 | -0.20(-0.94%) |
Dec 30, 2022 | 20.49 | 20.96 | 20.45 | 20.81 | 990,480 | +0.14(+0.68%) |
Dec 29, 2022 | 20.53 | 20.81 | 20.33 | 20.67 | 1,160,942 | +0.58(+2.88%) |
Dec 28, 2022 | 20.27 | 20.46 | 19.96 | 20.10 | 735,489 | -0.21(-1.06%) |
Dec 27, 2022 | 20.54 | 20.73 | 20.26 | 20.31 | 719,761 | -0.33(-1.58%) |
Dec 23, 2022 | 19.93 | 20.80 | 19.83 | 20.64 | 1,001,012 | +0.60(+2.98%) |
Dec 22, 2022 | 20.28 | 20.41 | 19.16 | 20.04 | 1,406,864 | -0.66(-3.20%) |
Dec 21, 2022 | 20.77 | 20.92 | 20.45 | 20.70 | 1,184,478 | +0.44(+2.16%) |
Dec 20, 2022 | 20.52 | 20.67 | 20.00 | 20.26 | 1,020,166 | -0.44(-2.12%) |
Dec 19, 2022 | 21.90 | 22.09 | 20.62 | 20.70 | 909,413 | -1.27(-5.77%) |
Dec 16, 2022 | 21.92 | 22.47 | 21.75 | 21.97 | 1,277,025 | -0.20(-0.88%) |
Dec 15, 2022 | 22.58 | 22.75 | 21.76 | 22.17 | 958,631 | -0.76(-3.30%) |
Dec 14, 2022 | 22.61 | 23.15 | 22.45 | 22.92 | 933,928 | +0.21(+0.94%) |
Dec 13, 2022 | 23.81 | 24.00 | 22.42 | 22.71 | 1,731,952 | -0.23(-1.00%) |
Dec 12, 2022 | 21.96 | 23.10 | 21.77 | 22.93 | 1,872,444 | +1.04(+4.73%) |
Dec 09, 2022 | 21.45 | 22.34 | 21.17 | 21.90 | 1,431,450 | +0.23(+1.05%) |
Dec 08, 2022 | 21.44 | 21.92 | 21.10 | 21.67 | 941,890 | +0.17(+0.80%) |
Dec 07, 2022 | 22.52 | 23.06 | 21.44 | 21.50 | 1,270,943 | -1.00(-4.45%) |
Dec 06, 2022 | 23.19 | 23.28 | 22.08 | 22.50 | 1,830,180 | -0.70(-3.02%) |
Dec 05, 2022 | 25.00 | 25.03 | 23.08 | 23.20 | 1,590,709 | -2.01(-7.97%) |
Dec 02, 2022 | 24.55 | 25.25 | 24.34 | 25.21 | 906,321 | +0.40(+1.61%) |
Dec 01, 2022 | 25.14 | 25.61 | 24.69 | 24.81 | 960,703 | -0.23(-0.91%) |
Nov 30, 2022 | 24.33 | 25.11 | 24.11 | 25.04 | 1,061,542 | +0.64(+2.61%) |
Nov 29, 2022 | 24.24 | 24.86 | 24.06 | 24.40 | 693,684 | +0.17(+0.71%) |
Nov 28, 2022 | 24.92 | 25.31 | 23.74 | 24.23 | 1,077,184 | -1.16(-4.58%) |
Nov 25, 2022 | 25.50 | 25.84 | 25.37 | 25.39 | 191,943 | -0.12(-0.46%) |
Nov 23, 2022 | 25.10 | 25.65 | 24.90 | 25.51 | 553,641 | +0.41(+1.63%) |
Nov 22, 2022 | 24.94 | 25.98 | 24.73 | 25.10 | 1,046,668 | +0.28(+1.14%) |
Nov 21, 2022 | 24.91 | 25.33 | 24.63 | 24.82 | 667,964 | -0.23(-0.91%) |
Nov 18, 2022 | 25.04 | 25.26 | 24.30 | 25.04 | 865,238 | +0.43(+1.74%) |
Nov 17, 2022 | 24.25 | 24.72 | 24.05 | 24.62 | 512,611 | -0.10(-0.40%) |
Nov 16, 2022 | 24.56 | 24.88 | 24.15 | 24.72 | 669,119 | -0.48(-1.91%) |
Nov 15, 2022 | 26.44 | 26.69 | 25.11 | 25.20 | 902,000 | -0.61(-2.36%) |
Nov 14, 2022 | 26.24 | 26.45 | 25.32 | 25.81 | 893,243 | -0.50(-1.90%) |
Nov 11, 2022 | 25.99 | 27.02 | 25.57 | 26.31 | 1,218,156 | +0.29(+1.12%) |
Nov 10, 2022 | 25.94 | 27.79 | 25.57 | 26.02 | 2,150,957 | +1.31(+5.30%) |
Nov 09, 2022 | 24.52 | 25.37 | 24.24 | 24.71 | 732,521 | +0.00(+0.00%) |
Nov 08, 2022 | 24.37 | 24.89 | 23.79 | 24.71 | 750,134 | +0.51(+2.10%) |
Nov 07, 2022 | 23.73 | 24.44 | 23.10 | 24.20 | 799,183 | +0.65(+2.74%) |
Nov 04, 2022 | 23.81 | 24.54 | 23.44 | 23.55 | 1,057,666 | -0.04(-0.15%) |
Nov 03, 2022 | 22.64 | 24.34 | 22.05 | 23.59 | 1,734,963 | +0.31(+1.33%) |
Nov 02, 2022 | 24.33 | 24.64 | 22.74 | 23.28 | 2,414,946 | -2.36(-9.19%) |
Nov 01, 2022 | 25.92 | 26.09 | 25.21 | 25.64 | 1,116,392 | +0.33(+1.29%) |
Oct 31, 2022 | 25.68 | 26.33 | 25.14 | 25.31 | 1,078,828 | -0.35(-1.38%) |
Oct 28, 2022 | 25.60 | 26.44 | 25.23 | 25.66 | 900,939 | +0.27(+1.07%) |
Oct 27, 2022 | 25.27 | 25.58 | 24.74 | 25.39 | 891,893 | +0.50(+2.01%) |
Oct 26, 2022 | 25.09 | 25.95 | 24.47 | 24.89 | 619,621 | +0.06(+0.26%) |
Oct 25, 2022 | 23.93 | 25.14 | 23.88 | 24.83 | 643,930 | +0.87(+3.64%) |
Oct 24, 2022 | 23.59 | 24.13 | 23.14 | 23.95 | 580,004 | +0.48(+2.05%) |
Oct 21, 2022 | 22.73 | 23.59 | 22.48 | 23.47 | 785,679 | +0.90(+3.99%) |
Oct 20, 2022 | 23.11 | 23.80 | 22.35 | 22.57 | 811,101 | -0.48(-2.09%) |
Oct 19, 2022 | 24.37 | 24.37 | 22.18 | 23.05 | 1,335,041 | -1.41(-5.76%) |
Oct 18, 2022 | 25.31 | 25.72 | 24.28 | 24.46 | 1,133,539 | -0.27(-1.10%) |
Oct 17, 2022 | 25.16 | 25.30 | 24.31 | 24.74 | 936,637 | +0.12(+0.48%) |
Oct 14, 2022 | 25.88 | 25.95 | 24.55 | 24.62 | 718,918 | -0.83(-3.25%) |
Oct 13, 2022 | 24.63 | 25.50 | 23.83 | 25.44 | 750,482 | +0.17(+0.68%) |
Oct 12, 2022 | 25.09 | 25.49 | 24.58 | 25.27 | 885,985 | +0.18(+0.72%) |
Oct 11, 2022 | 24.06 | 25.26 | 23.72 | 25.09 | 940,934 | +0.98(+4.07%) |
Oct 10, 2022 | 23.62 | 24.41 | 23.25 | 24.11 | 1,112,425 | +0.71(+3.03%) |
Oct 07, 2022 | 24.06 | 24.14 | 23.12 | 23.40 | 727,001 | -0.96(-3.96%) |
Oct 06, 2022 | 24.37 | 24.94 | 24.14 | 24.36 | 395,565 | -0.09(-0.37%) |
Oct 05, 2022 | 24.18 | 24.60 | 23.92 | 24.45 | 541,592 | -0.37(-1.50%) |
Oct 04, 2022 | 23.88 | 24.85 | 23.82 | 24.83 | 723,833 | +1.45(+6.18%) |
Oct 03, 2022 | 23.34 | 23.74 | 22.86 | 23.38 | 952,058 | +0.35(+1.54%) |
Sep 30, 2022 | 22.56 | 23.51 | 21.98 | 23.03 | 973,411 | +0.58(+2.59%) |
Sep 29, 2022 | 22.85 | 22.93 | 21.03 | 22.44 | 1,466,967 | -1.17(-4.97%) |
Sep 28, 2022 | 22.05 | 23.97 | 21.56 | 23.62 | 1,902,268 | +1.96(+9.07%) |
Sep 27, 2022 | 21.31 | 21.85 | 21.06 | 21.65 | 1,007,673 | +0.76(+3.66%) |
Sep 26, 2022 | 21.08 | 21.84 | 20.85 | 20.89 | 1,225,708 | -0.32(-1.50%) |
Sep 23, 2022 | 22.27 | 22.60 | 20.70 | 21.21 | 2,845,746 | -1.98(-8.55%) |
Sep 22, 2022 | 24.43 | 24.57 | 23.16 | 23.19 | 1,086,155 | -1.27(-5.20%) |
Sep 21, 2022 | 25.17 | 25.85 | 24.43 | 24.46 | 1,214,089 | -0.41(-1.65%) |
Sep 20, 2022 | 25.83 | 25.88 | 24.76 | 24.87 | 1,082,536 | -1.43(-5.43%) |
Sep 19, 2022 | 25.64 | 26.52 | 25.64 | 26.30 | 739,444 | +0.50(+1.94%) |
Sep 16, 2022 | 27.85 | 28.00 | 25.60 | 25.80 | 1,488,506 | -1.81(-6.55%) |
Sep 15, 2022 | 27.00 | 27.96 | 26.92 | 27.61 | 1,065,226 | +0.71(+2.64%) |
Sep 14, 2022 | 27.49 | 27.49 | 26.20 | 26.90 | 576,052 | -0.06(-0.24%) |
Sep 13, 2022 | 27.81 | 28.28 | 26.94 | 26.96 | 1,105,176 | -1.79(-6.22%) |
Sep 12, 2022 | 27.46 | 28.82 | 27.40 | 28.75 | 1,245,274 | +1.69(+6.23%) |
Sep 09, 2022 | 26.17 | 27.16 | 26.17 | 27.07 | 837,460 | +1.11(+4.30%) |
Sep 08, 2022 | 25.47 | 26.06 | 24.74 | 25.95 | 802,403 | +0.18(+0.69%) |
Sep 07, 2022 | 25.36 | 26.16 | 25.00 | 25.77 | 786,909 | +0.38(+1.51%) |
Sep 06, 2022 | 26.66 | 26.69 | 25.15 | 25.39 | 1,069,988 | -1.29(-4.85%) |
Sep 02, 2022 | 26.80 | 27.08 | 26.01 | 26.68 | 397,383 | +0.22(+0.84%) |
Sep 01, 2022 | 26.57 | 26.67 | 25.88 | 26.46 | 552,760 | -0.40(-1.49%) |
Aug 31, 2022 | 27.22 | 27.50 | 26.55 | 26.86 | 650,918 | -0.41(-1.50%) |
Aug 30, 2022 | 28.29 | 28.29 | 27.03 | 27.27 | 427,429 | -0.65(-2.33%) |
Aug 29, 2022 | 27.87 | 28.30 | 27.56 | 27.92 | 449,849 | -0.21(-0.73%) |
Aug 26, 2022 | 28.70 | 28.93 | 27.79 | 28.13 | 671,538 | -0.58(-2.02%) |
Aug 25, 2022 | 28.67 | 29.47 | 28.31 | 28.71 | 964,944 | +0.82(+2.94%) |
Aug 24, 2022 | 27.53 | 28.27 | 27.42 | 27.89 | 450,025 | +0.32(+1.16%) |
Aug 23, 2022 | 27.64 | 28.16 | 27.56 | 27.56 | 475,277 | +0.01(+0.03%) |
Aug 22, 2022 | 27.64 | 27.93 | 27.28 | 27.56 | 530,736 | -0.71(-2.52%) |
Aug 19, 2022 | 28.27 | 28.68 | 27.82 | 28.27 | 587,285 | -0.27(-0.94%) |
Aug 18, 2022 | 28.61 | 28.80 | 28.09 | 28.54 | 508,234 | -0.08(-0.28%) |
Aug 17, 2022 | 29.06 | 29.25 | 28.22 | 28.62 | 798,364 | -1.15(-3.86%) |
Aug 16, 2022 | 28.08 | 30.31 | 28.06 | 29.77 | 1,310,621 | +1.86(+6.68%) |
Aug 15, 2022 | 28.36 | 28.39 | 27.77 | 27.90 | 644,349 | -0.46(-1.63%) |
Aug 12, 2022 | 27.69 | 28.39 | 27.31 | 28.37 | 876,227 | +0.77(+2.78%) |
Aug 11, 2022 | 27.32 | 27.84 | 27.16 | 27.60 | 1,012,682 | +0.85(+3.17%) |
Aug 10, 2022 | 27.26 | 27.49 | 26.52 | 26.75 | 791,244 | +0.52(+1.97%) |
Aug 09, 2022 | 26.75 | 26.98 | 25.70 | 26.24 | 748,680 | -0.83(-3.06%) |
Aug 08, 2022 | 26.31 | 27.61 | 26.20 | 27.07 | 1,661,129 | +1.19(+4.58%) |
Aug 05, 2022 | 25.86 | 26.82 | 25.58 | 25.88 | 868,053 | -0.44(-1.66%) |
Aug 04, 2022 | 26.75 | 27.97 | 26.22 | 26.32 | 1,379,545 | -0.29(-1.11%) |
Aug 03, 2022 | 25.60 | 28.36 | 25.53 | 26.61 | 4,255,962 | +2.95(+12.48%) |
Aug 02, 2022 | 24.35 | 24.68 | 23.41 | 23.66 | 1,497,713 | -1.04(-4.22%) |
Aug 01, 2022 | 24.06 | 24.93 | 23.86 | 24.70 | 880,126 | +0.59(+2.44%) |
Jul 29, 2022 | 24.52 | 24.52 | 23.80 | 24.11 | 769,345 | -0.41(-1.67%) |
Jul 28, 2022 | 23.30 | 24.56 | 23.17 | 24.52 | 1,014,810 | +1.21(+5.20%) |
Jul 27, 2022 | 23.31 | 23.55 | 22.66 | 23.31 | 714,677 | +0.11(+0.46%) |
Jul 26, 2022 | 23.19 | 23.33 | 22.64 | 23.20 | 847,399 | -0.21(-0.91%) |
Jul 25, 2022 | 23.82 | 23.84 | 23.12 | 23.42 | 579,727 | -0.51(-2.12%) |
Jul 22, 2022 | 23.87 | 24.28 | 23.60 | 23.93 | 717,253 | +0.28(+1.17%) |
Jul 21, 2022 | 23.52 | 23.67 | 22.69 | 23.65 | 861,297 | +0.04(+0.15%) |
Jul 20, 2022 | 22.61 | 23.62 | 22.20 | 23.61 | 1,088,122 | +1.05(+4.66%) |
Jul 19, 2022 | 21.66 | 22.59 | 21.50 | 22.56 | 781,594 | +1.01(+4.68%) |
Jul 18, 2022 | 21.49 | 21.89 | 21.08 | 21.55 | 640,937 | +0.42(+1.98%) |
Jul 15, 2022 | 21.06 | 21.45 | 20.69 | 21.13 | 909,212 | +0.42(+2.02%) |
Jul 14, 2022 | 21.15 | 21.57 | 20.66 | 20.72 | 613,916 | -0.92(-4.25%) |
Jul 13, 2022 | 20.50 | 21.71 | 20.37 | 21.63 | 920,405 | +0.86(+4.16%) |
Jul 12, 2022 | 20.01 | 20.77 | 20.01 | 20.77 | 1,036,711 | +0.94(+4.72%) |
Jul 11, 2022 | 20.82 | 21.03 | 19.78 | 19.83 | 1,112,340 | -1.08(-5.16%) |
Jul 08, 2022 | 20.60 | 21.08 | 20.49 | 20.91 | 748,002 | +0.18(+0.86%) |
Jul 07, 2022 | 20.23 | 21.00 | 20.23 | 20.73 | 795,896 | +0.46(+2.29%) |
Jul 06, 2022 | 20.81 | 21.10 | 19.90 | 20.27 | 876,526 | -0.64(-3.07%) |
Jul 05, 2022 | 19.35 | 20.93 | 19.24 | 20.91 | 1,368,351 | +1.37(+7.03%) |