Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 28.62 | 28.62 | 28.50 | 28.51 | 3,570 | -0.13(-0.47%) |
Jul 28, 2023 | 28.72 | 28.78 | 28.64 | 28.65 | 2,520 | +0.20(+0.71%) |
Jul 27, 2023 | 28.56 | 28.56 | 28.44 | 28.44 | 1,076 | -0.10(-0.34%) |
Jul 26, 2023 | 28.35 | 28.54 | 28.35 | 28.54 | 4,007 | +0.21(+0.73%) |
Jul 25, 2023 | 28.34 | 28.38 | 28.30 | 28.33 | 6,204 | +0.06(+0.23%) |
Jul 24, 2023 | 28.22 | 28.34 | 28.22 | 28.27 | 4,891 | -0.06(-0.23%) |
Jul 21, 2023 | 28.32 | 28.37 | 28.32 | 28.33 | 1,861 | +0.08(+0.28%) |
Jul 20, 2023 | 28.39 | 28.39 | 28.24 | 28.25 | 2,854 | -0.10(-0.36%) |
Jul 19, 2023 | 28.42 | 28.42 | 28.32 | 28.36 | 1,931 | +0.03(+0.09%) |
Jul 18, 2023 | 28.29 | 28.38 | 28.27 | 28.33 | 5,903 | +0.00(+0.00%) |
Jul 17, 2023 | 28.33 | 28.34 | 28.30 | 28.33 | 2,007 | -0.02(-0.06%) |
Jul 14, 2023 | 28.40 | 28.40 | 28.34 | 28.34 | 491 | -0.11(-0.40%) |
Jul 13, 2023 | 28.31 | 28.46 | 28.31 | 28.46 | 2,752 | +0.42(+1.49%) |
Jul 12, 2023 | 27.95 | 28.12 | 27.95 | 28.04 | 5,320 | +0.40(+1.46%) |
Jul 11, 2023 | 27.50 | 27.65 | 27.50 | 27.64 | 3,647 | +0.12(+0.43%) |
Jul 10, 2023 | 27.54 | 27.54 | 27.44 | 27.52 | 1,303 | +0.04(+0.14%) |
Jul 07, 2023 | 27.37 | 27.58 | 27.37 | 27.48 | 13,796 | +0.13(+0.49%) |
Jul 06, 2023 | 27.33 | 27.35 | 27.21 | 27.35 | 12,865 | -0.30(-1.08%) |
Jul 05, 2023 | 27.77 | 27.77 | 27.62 | 27.65 | 2,117 | -0.36(-1.27%) |
Jul 03, 2023 | 28.05 | 28.05 | 27.98 | 28.00 | 1,435 | +0.00(+0.00%) |
Jun 30, 2023 | 28.31 | 28.31 | 27.99 | 28.00 | 2,700 | +0.23(+0.84%) |
Jun 29, 2023 | 27.77 | 27.80 | 27.75 | 27.77 | 3,899 | -0.20(-0.70%) |
Jun 28, 2023 | 27.95 | 27.98 | 27.93 | 27.96 | 2,686 | -0.00(-0.00%) |
Jun 27, 2023 | 27.93 | 27.99 | 27.87 | 27.97 | 3,853 | +0.16(+0.59%) |
Jun 26, 2023 | 27.76 | 27.83 | 27.75 | 27.80 | 2,412 | +0.02(+0.07%) |
Jun 23, 2023 | 27.78 | 27.83 | 27.77 | 27.78 | 2,796 | -0.30(-1.08%) |
Jun 22, 2023 | 28.09 | 28.11 | 28.06 | 28.08 | 1,795 | -0.16(-0.57%) |
Jun 21, 2023 | 28.09 | 28.25 | 27.95 | 28.25 | 3,246 | +0.10(+0.37%) |
Jun 20, 2023 | 28.12 | 28.18 | 28.10 | 28.14 | 4,601 | -0.32(-1.12%) |
Jun 16, 2023 | 28.56 | 28.56 | 28.46 | 28.46 | 2,124 | -0.01(-0.03%) |
Jun 15, 2023 | 28.39 | 28.47 | 28.39 | 28.47 | 4,531 | +0.30(+1.05%) |
Jun 14, 2023 | 28.29 | 28.30 | 28.09 | 28.17 | 2,832 | +0.09(+0.32%) |
Jun 13, 2023 | 28.15 | 28.18 | 28.07 | 28.08 | 3,944 | +0.12(+0.42%) |
Jun 12, 2023 | 27.95 | 28.00 | 27.94 | 27.97 | 14,459 | +0.02(+0.07%) |
Jun 09, 2023 | 27.99 | 27.99 | 27.95 | 27.95 | 1,017 | -0.00(-0.01%) |
Jun 08, 2023 | 27.89 | 27.96 | 27.89 | 27.95 | 1,322 | +0.23(+0.84%) |
Jun 07, 2023 | 27.80 | 27.82 | 27.70 | 27.72 | 1,335 | -0.26(-0.93%) |
Jun 06, 2023 | 27.81 | 27.98 | 27.80 | 27.98 | 9,121 | +0.18(+0.65%) |
Jun 05, 2023 | 27.86 | 27.88 | 27.80 | 27.80 | 1,904 | -0.12(-0.44%) |
Jun 02, 2023 | 27.90 | 27.92 | 27.89 | 27.92 | 8,557 | +0.16(+0.58%) |
Jun 01, 2023 | 27.55 | 27.77 | 27.55 | 27.76 | 5,507 | +0.26(+0.93%) |
May 31, 2023 | 27.38 | 27.50 | 27.33 | 27.50 | 6,229 | -0.11(-0.39%) |
May 30, 2023 | 27.73 | 27.73 | 27.61 | 27.61 | 2,512 | -0.32(-1.16%) |
May 26, 2023 | 27.88 | 27.94 | 27.88 | 27.93 | 2,625 | +0.13(+0.48%) |
May 25, 2023 | 27.79 | 27.83 | 27.70 | 27.80 | 7,642 | -0.16(-0.57%) |
May 24, 2023 | 28.04 | 28.08 | 27.94 | 27.96 | 38,707 | -0.21(-0.74%) |
May 23, 2023 | 28.28 | 28.28 | 28.17 | 28.17 | 3,069 | -0.30(-1.06%) |
May 22, 2023 | 28.51 | 28.55 | 28.47 | 28.47 | 2,987 | +0.06(+0.21%) |
May 19, 2023 | 28.37 | 28.45 | 28.37 | 28.41 | 2,641 | +0.11(+0.39%) |
May 18, 2023 | 28.30 | 28.30 | 28.20 | 28.30 | 1,538 | -0.17(-0.59%) |
May 17, 2023 | 28.44 | 28.49 | 28.34 | 28.47 | 3,689 | -0.10(-0.33%) |
May 16, 2023 | 28.62 | 28.65 | 28.56 | 28.56 | 3,597 | -0.21(-0.73%) |
May 15, 2023 | 28.66 | 28.79 | 28.66 | 28.77 | 2,977 | +0.24(+0.84%) |
May 12, 2023 | 28.64 | 28.64 | 28.49 | 28.53 | 2,629 | -0.10(-0.36%) |
May 11, 2023 | 28.57 | 28.66 | 28.57 | 28.64 | 23,165 | -0.11(-0.39%) |
May 10, 2023 | 28.84 | 28.84 | 28.66 | 28.75 | 21,405 | -0.08(-0.29%) |
May 09, 2023 | 28.78 | 28.88 | 28.78 | 28.83 | 4,014 | -0.06(-0.20%) |
May 08, 2023 | 28.88 | 28.89 | 28.83 | 28.89 | 4,083 | -0.02(-0.05%) |
May 05, 2023 | 28.75 | 28.96 | 28.75 | 28.90 | 85,676 | +0.28(+0.99%) |
May 04, 2023 | 28.61 | 28.71 | 28.61 | 28.62 | 4,466 | +0.07(+0.26%) |
May 03, 2023 | 28.51 | 28.70 | 28.51 | 28.55 | 2,440 | +0.13(+0.44%) |
May 02, 2023 | 28.35 | 28.44 | 28.35 | 28.42 | 2,184 | -0.24(-0.85%) |
May 01, 2023 | 28.73 | 28.73 | 28.66 | 28.66 | 4,871 | -0.03(-0.10%) |
Apr 28, 2023 | 28.65 | 28.71 | 28.61 | 28.69 | 5,088 | -0.05(-0.17%) |
Apr 27, 2023 | 28.56 | 28.74 | 28.52 | 28.74 | 3,338 | +0.26(+0.92%) |
Apr 26, 2023 | 28.57 | 28.60 | 28.47 | 28.48 | 1,894 | +0.12(+0.41%) |
Apr 25, 2023 | 28.48 | 28.48 | 28.36 | 28.36 | 5,033 | -0.26(-0.91%) |
Apr 24, 2023 | 28.54 | 28.64 | 28.54 | 28.62 | 5,265 | +0.10(+0.33%) |
Apr 21, 2023 | 28.50 | 28.57 | 28.43 | 28.53 | 3,763 | +0.15(+0.53%) |
Apr 20, 2023 | 28.37 | 28.46 | 28.34 | 28.38 | 4,829 | +0.07(+0.26%) |
Apr 19, 2023 | 28.35 | 28.35 | 28.31 | 28.31 | 3,004 | +0.01(+0.03%) |
Apr 18, 2023 | 28.32 | 28.32 | 28.23 | 28.30 | 3,491 | +0.11(+0.38%) |
Apr 17, 2023 | 28.22 | 28.25 | 28.13 | 28.19 | 4,125 | +0.02(+0.06%) |
Apr 14, 2023 | 28.27 | 28.27 | 28.09 | 28.17 | 5,076 | -0.25(-0.88%) |
Apr 13, 2023 | 28.30 | 28.48 | 28.30 | 28.42 | 5,463 | +0.27(+0.97%) |
Apr 12, 2023 | 28.23 | 28.24 | 28.15 | 28.15 | 7,047 | +0.07(+0.26%) |
Apr 11, 2023 | 28.13 | 28.14 | 28.05 | 28.07 | 2,559 | +0.04(+0.14%) |
Apr 10, 2023 | 28.02 | 28.05 | 27.93 | 28.03 | 1,389 | -0.13(-0.45%) |
Apr 06, 2023 | 28.14 | 28.23 | 28.14 | 28.16 | 3,065 | +0.19(+0.68%) |
Apr 05, 2023 | 28.00 | 28.08 | 27.95 | 27.97 | 7,894 | -0.03(-0.12%) |
Apr 04, 2023 | 27.94 | 28.06 | 27.94 | 28.01 | 38,136 | +0.13(+0.47%) |
Apr 03, 2023 | 27.84 | 27.88 | 27.75 | 27.88 | 5,787 | +0.23(+0.83%) |
Mar 31, 2023 | 27.69 | 27.72 | 27.65 | 27.65 | 2,892 | +0.06(+0.21%) |
Mar 30, 2023 | 27.54 | 27.62 | 27.54 | 27.59 | 3,631 | +0.13(+0.48%) |
Mar 29, 2023 | 27.46 | 27.50 | 27.42 | 27.45 | 4,367 | +0.15(+0.55%) |
Mar 28, 2023 | 27.28 | 27.32 | 27.25 | 27.30 | 5,468 | +0.05(+0.20%) |
Mar 27, 2023 | 27.18 | 27.25 | 27.18 | 27.25 | 1,136 | +0.26(+0.97%) |
Mar 24, 2023 | 26.93 | 27.03 | 26.88 | 26.99 | 2,436 | -0.04(-0.15%) |
Mar 23, 2023 | 27.04 | 27.27 | 27.02 | 27.03 | 3,879 | +0.04(+0.13%) |
Mar 22, 2023 | 27.05 | 27.15 | 26.99 | 26.99 | 1,264 | +0.07(+0.25%) |
Mar 21, 2023 | 26.96 | 26.96 | 26.87 | 26.93 | 6,669 | +0.18(+0.67%) |
Mar 20, 2023 | 26.69 | 26.83 | 26.64 | 26.75 | 8,093 | +0.26(+1.00%) |
Mar 17, 2023 | 26.53 | 26.57 | 26.48 | 26.48 | 2,018 | -0.21(-0.77%) |
Mar 16, 2023 | 26.22 | 26.69 | 26.22 | 26.69 | 15,666 | +0.43(+1.62%) |
Mar 15, 2023 | 26.08 | 26.29 | 26.08 | 26.26 | 9,836 | -0.44(-1.64%) |
Mar 14, 2023 | 26.63 | 26.72 | 26.61 | 26.70 | 5,696 | +0.30(+1.13%) |
Mar 13, 2023 | 26.48 | 26.60 | 26.40 | 26.40 | 17,290 | -0.18(-0.67%) |
Mar 10, 2023 | 26.80 | 26.80 | 26.55 | 26.58 | 3,688 | -0.09(-0.34%) |
Mar 09, 2023 | 26.83 | 26.92 | 26.67 | 26.67 | 7,573 | -0.11(-0.42%) |
Mar 08, 2023 | 26.79 | 26.79 | 26.71 | 26.78 | 1,973 | +0.20(+0.75%) |
Mar 07, 2023 | 26.77 | 26.77 | 26.59 | 26.58 | 985 | -0.39(-1.43%) |
Mar 06, 2023 | 27.02 | 27.02 | 26.93 | 26.97 | 3,263 | -0.02(-0.08%) |
Mar 03, 2023 | 26.79 | 26.99 | 26.79 | 26.99 | 2,626 | +0.20(+0.75%) |
Mar 02, 2023 | 26.73 | 26.79 | 26.73 | 26.79 | 6,650 | +0.01(+0.05%) |
Mar 01, 2023 | 26.86 | 26.89 | 26.74 | 26.78 | 6,851 | +0.09(+0.33%) |
Feb 28, 2023 | 26.73 | 26.85 | 26.69 | 26.69 | 8,018 | -0.22(-0.84%) |
Feb 27, 2023 | 26.84 | 26.92 | 26.84 | 26.92 | 1,194 | +0.24(+0.92%) |
Feb 24, 2023 | 26.64 | 26.69 | 26.63 | 26.67 | 1,909 | -0.27(-1.01%) |
Feb 23, 2023 | 26.94 | 26.97 | 26.79 | 26.94 | 3,763 | +0.03(+0.11%) |
Feb 22, 2023 | 26.98 | 27.05 | 26.91 | 26.91 | 4,933 | -0.08(-0.29%) |
Feb 21, 2023 | 27.09 | 27.09 | 26.98 | 26.99 | 2,263 | -0.17(-0.63%) |
Feb 17, 2023 | 27.07 | 27.16 | 27.03 | 27.16 | 1,834 | +0.16(+0.59%) |
Feb 16, 2023 | 27.11 | 27.11 | 27.00 | 27.00 | 718 | -0.08(-0.31%) |
Feb 15, 2023 | 27.00 | 27.09 | 27.00 | 27.09 | 1,229 | -0.17(-0.64%) |
Feb 14, 2023 | 27.32 | 27.45 | 27.19 | 27.26 | 2,199 | -0.03(-0.09%) |
Feb 13, 2023 | 27.23 | 27.29 | 27.22 | 27.29 | 2,833 | +0.15(+0.56%) |
Feb 10, 2023 | 27.15 | 27.15 | 27.09 | 27.13 | 4,799 | +0.04(+0.16%) |
Feb 09, 2023 | 27.12 | 27.15 | 27.09 | 27.09 | 1,395 | -0.07(-0.26%) |
Feb 08, 2023 | 27.24 | 27.27 | 27.13 | 27.16 | 6,168 | -0.11(-0.39%) |
Feb 07, 2023 | 27.02 | 27.31 | 27.02 | 27.27 | 22,302 | +0.15(+0.55%) |
Feb 06, 2023 | 27.13 | 27.16 | 27.07 | 27.12 | 6,675 | -0.22(-0.79%) |
Feb 03, 2023 | 27.47 | 27.47 | 27.29 | 27.34 | 2,210 | -0.29(-1.05%) |
Feb 02, 2023 | 27.71 | 27.73 | 27.62 | 27.63 | 51,628 | -0.19(-0.68%) |
Feb 01, 2023 | 27.59 | 27.81 | 27.54 | 27.81 | 1,601 | +0.08(+0.30%) |
Jan 31, 2023 | 27.48 | 27.73 | 27.48 | 27.73 | 3,194 | +0.20(+0.74%) |
Jan 30, 2023 | 27.59 | 27.67 | 27.53 | 27.53 | 1,646 | -0.06(-0.21%) |
Jan 27, 2023 | 27.56 | 27.65 | 27.56 | 27.59 | 2,435 | -0.05(-0.17%) |
Jan 26, 2023 | 27.62 | 27.69 | 27.59 | 27.64 | 8,159 | -0.04(-0.16%) |
Jan 25, 2023 | 27.54 | 27.72 | 27.54 | 27.68 | 2,227 | +0.17(+0.63%) |
Jan 24, 2023 | 27.44 | 27.56 | 27.41 | 27.51 | 3,107 | +0.02(+0.08%) |
Jan 23, 2023 | 27.40 | 27.50 | 27.37 | 27.48 | 5,883 | +0.04(+0.15%) |
Jan 20, 2023 | 27.33 | 27.46 | 27.32 | 27.44 | 8,502 | +0.17(+0.64%) |
Jan 19, 2023 | 27.24 | 27.35 | 27.17 | 27.27 | 4,860 | +0.09(+0.33%) |
Jan 18, 2023 | 27.45 | 27.45 | 27.18 | 27.18 | 4,207 | -0.12(-0.45%) |
Jan 17, 2023 | 27.32 | 27.33 | 27.27 | 27.30 | 2,260 | +0.09(+0.34%) |
Jan 13, 2023 | 27.21 | 27.25 | 27.16 | 27.21 | 5,975 | +0.08(+0.28%) |
Jan 12, 2023 | 26.87 | 27.13 | 26.87 | 27.13 | 6,322 | +0.39(+1.44%) |
Jan 11, 2023 | 26.72 | 26.76 | 26.69 | 26.75 | 5,294 | +0.02(+0.06%) |
Jan 10, 2023 | 26.67 | 26.73 | 26.67 | 26.73 | 917 | +0.03(+0.12%) |
Jan 09, 2023 | 26.86 | 26.89 | 26.64 | 26.70 | 4,215 | -0.04(-0.17%) |
Jan 06, 2023 | 26.47 | 26.74 | 26.47 | 26.74 | 15,416 | +0.44(+1.66%) |
Jan 05, 2023 | 26.27 | 26.31 | 26.27 | 26.31 | 3,160 | -0.23(-0.88%) |
Jan 04, 2023 | 26.51 | 26.60 | 26.49 | 26.54 | 2,372 | +0.22(+0.85%) |
Jan 03, 2023 | 26.39 | 26.39 | 26.28 | 26.32 | 8,908 | +0.10(+0.38%) |
Dec 30, 2022 | 26.27 | 26.36 | 26.20 | 26.22 | 13,298 | -0.24(-0.90%) |
Dec 29, 2022 | 26.33 | 26.46 | 26.33 | 26.46 | 1,435 | +0.35(+1.33%) |
Dec 28, 2022 | 26.38 | 26.38 | 26.11 | 26.11 | 3,146 | -0.20(-0.76%) |
Dec 27, 2022 | 26.23 | 26.34 | 26.23 | 26.31 | 3,795 | +0.05(+0.18%) |
Dec 23, 2022 | 26.24 | 26.26 | 26.19 | 26.26 | 43,279 | +0.07(+0.26%) |
Dec 22, 2022 | 26.17 | 26.20 | 26.03 | 26.20 | 13,663 | -0.06(-0.25%) |
Dec 21, 2022 | 26.15 | 26.32 | 26.15 | 26.26 | 5,269 | +0.22(+0.84%) |
Dec 20, 2022 | 26.17 | 26.17 | 26.04 | 26.04 | 2,173 | +0.15(+0.59%) |
Dec 19, 2022 | 26.01 | 26.01 | 25.84 | 25.89 | 1,296 | +0.07(+0.27%) |
Dec 16, 2022 | 25.77 | 25.87 | 25.73 | 25.82 | 4,728 | -0.16(-0.61%) |
Dec 15, 2022 | 26.02 | 26.06 | 25.95 | 25.98 | 1,001 | -0.48(-1.82%) |
Dec 14, 2022 | 26.54 | 26.55 | 26.32 | 26.46 | 2,845 | -0.01(-0.02%) |
Dec 13, 2022 | 26.49 | 26.49 | 26.43 | 26.47 | 1,335 | +0.37(+1.42%) |
Dec 12, 2022 | 26.00 | 26.10 | 26.00 | 26.10 | 6,042 | +0.03(+0.10%) |
Dec 09, 2022 | 26.25 | 26.25 | 26.07 | 26.07 | 1,822 | +0.04(+0.15%) |
Dec 08, 2022 | 26.02 | 26.04 | 26.00 | 26.03 | 2,430 | +0.15(+0.59%) |
Dec 07, 2022 | 25.98 | 25.98 | 25.88 | 25.88 | 2,710 | +0.01(+0.04%) |
Dec 06, 2022 | 25.87 | 25.93 | 25.79 | 25.87 | 5,416 | +0.02(+0.07%) |
Dec 05, 2022 | 26.03 | 26.03 | 25.79 | 25.85 | 3,803 | -0.30(-1.14%) |
Dec 02, 2022 | 26.18 | 26.20 | 26.15 | 26.15 | 2,245 | -0.16(-0.62%) |
Dec 01, 2022 | 26.29 | 26.34 | 26.27 | 26.31 | 1,329 | +0.27(+1.03%) |
Nov 30, 2022 | 25.87 | 26.06 | 25.76 | 26.04 | 2,742 | +0.26(+1.00%) |
Nov 29, 2022 | 25.76 | 25.81 | 25.76 | 25.78 | 1,644 | +0.08(+0.31%) |
Nov 28, 2022 | 25.88 | 25.88 | 25.71 | 25.71 | 1,840 | -0.27(-1.03%) |
Nov 25, 2022 | 26.01 | 26.01 | 25.96 | 25.97 | 582 | +0.12(+0.46%) |
Nov 23, 2022 | 25.78 | 25.89 | 25.73 | 25.85 | 4,324 | +0.18(+0.71%) |
Nov 22, 2022 | 25.59 | 25.67 | 25.57 | 25.67 | 7,044 | +0.23(+0.89%) |
Nov 21, 2022 | 25.42 | 25.45 | 25.35 | 25.45 | 4,479 | -0.05(-0.21%) |
Nov 18, 2022 | 25.53 | 25.54 | 25.49 | 25.50 | 2,554 | +0.00(+0.02%) |
Nov 17, 2022 | 25.48 | 25.53 | 25.47 | 25.50 | 1,864 | +0.05(+0.20%) |
Nov 16, 2022 | 25.44 | 25.46 | 25.40 | 25.45 | 4,779 | +0.06(+0.23%) |
Nov 15, 2022 | 25.55 | 25.55 | 25.31 | 25.39 | 2,940 | +0.14(+0.57%) |
Nov 14, 2022 | 25.37 | 25.37 | 25.25 | 25.25 | 2,018 | -0.09(-0.34%) |
Nov 11, 2022 | 25.27 | 25.45 | 25.22 | 25.33 | 36,966 | +0.22(+0.89%) |
Nov 10, 2022 | 24.87 | 25.11 | 24.87 | 25.11 | 5,825 | +1.04(+4.31%) |
Nov 09, 2022 | 24.29 | 24.29 | 24.03 | 24.07 | 2,572 | -0.21(-0.87%) |
Nov 08, 2022 | 24.33 | 24.33 | 24.16 | 24.28 | 4,390 | +0.19(+0.80%) |
Nov 07, 2022 | 24.07 | 24.13 | 24.06 | 24.09 | 2,420 | +0.03(+0.13%) |
Nov 04, 2022 | 23.93 | 24.06 | 23.84 | 24.06 | 3,485 | +0.64(+2.73%) |
Nov 03, 2022 | 23.46 | 23.47 | 23.42 | 23.42 | 6,760 | -0.19(-0.80%) |
Nov 02, 2022 | 23.88 | 24.06 | 23.61 | 23.61 | 2,850 | -0.14(-0.59%) |
Nov 01, 2022 | 23.71 | 23.75 | 23.71 | 23.75 | 1,642 | +0.14(+0.59%) |
Oct 31, 2022 | 23.56 | 23.66 | 23.56 | 23.61 | 1,226 | -0.21(-0.87%) |
Oct 28, 2022 | 23.75 | 23.81 | 23.72 | 23.81 | 4,070 | +0.25(+1.06%) |
Oct 27, 2022 | 23.81 | 23.81 | 23.56 | 23.56 | 5,590 | -0.16(-0.68%) |
Oct 26, 2022 | 23.59 | 23.82 | 23.59 | 23.73 | 7,328 | +0.22(+0.92%) |
Oct 25, 2022 | 23.30 | 23.52 | 23.30 | 23.51 | 21,522 | +0.41(+1.76%) |
Oct 24, 2022 | 23.07 | 23.13 | 23.07 | 23.10 | 3,253 | -0.15(-0.65%) |
Oct 21, 2022 | 22.87 | 23.27 | 22.87 | 23.26 | 4,236 | +0.13(+0.56%) |
Oct 20, 2022 | 23.30 | 23.34 | 23.11 | 23.13 | 2,085 | -0.02(-0.09%) |
Oct 19, 2022 | 23.26 | 23.26 | 23.07 | 23.15 | 6,569 | -0.20(-0.86%) |
Oct 18, 2022 | 23.44 | 23.44 | 23.25 | 23.35 | 5,372 | -0.00(-0.01%) |
Oct 17, 2022 | 23.36 | 23.40 | 23.35 | 23.35 | 3,930 | +0.43(+1.88%) |
Oct 14, 2022 | 23.02 | 23.02 | 22.92 | 22.92 | 2,234 | -0.36(-1.54%) |
Oct 13, 2022 | 22.71 | 23.28 | 22.71 | 23.28 | 4,543 | +0.22(+0.94%) |
Oct 12, 2022 | 23.10 | 23.10 | 23.04 | 23.06 | 2,119 | -0.19(-0.81%) |
Oct 11, 2022 | 23.30 | 23.35 | 23.23 | 23.25 | 1,602 | -0.09(-0.39%) |
Oct 10, 2022 | 23.31 | 23.36 | 23.30 | 23.34 | 3,775 | -0.11(-0.45%) |
Oct 07, 2022 | 23.65 | 23.65 | 23.45 | 23.45 | 1,742 | -0.31(-1.31%) |
Oct 06, 2022 | 23.88 | 23.88 | 23.74 | 23.76 | 3,074 | -0.37(-1.54%) |
Oct 05, 2022 | 23.66 | 24.22 | 23.66 | 24.13 | 12,855 | -0.23(-0.96%) |
Oct 04, 2022 | 24.29 | 24.36 | 24.29 | 24.36 | 1,315 | +0.55(+2.31%) |
Oct 03, 2022 | 23.65 | 23.82 | 23.65 | 23.81 | 2,253 | +0.25(+1.06%) |
Sep 30, 2022 | 23.66 | 23.78 | 23.57 | 23.57 | 3,657 | -0.07(-0.32%) |
Sep 29, 2022 | 23.55 | 23.64 | 23.54 | 23.64 | 2,416 | -0.15(-0.63%) |
Sep 28, 2022 | 23.45 | 23.83 | 23.38 | 23.79 | 3,518 | +0.24(+1.02%) |
Sep 27, 2022 | 23.79 | 23.79 | 23.52 | 23.55 | 2,313 | -0.26(-1.10%) |
Sep 26, 2022 | 23.95 | 23.96 | 23.77 | 23.81 | 21,159 | -0.48(-1.98%) |
Sep 23, 2022 | 24.36 | 24.36 | 24.20 | 24.29 | 3,861 | -0.46(-1.84%) |
Sep 22, 2022 | 24.78 | 24.95 | 24.70 | 24.75 | 17,237 | -0.03(-0.13%) |
Sep 21, 2022 | 24.97 | 25.01 | 24.78 | 24.78 | 1,811 | -0.27(-1.09%) |
Sep 20, 2022 | 25.11 | 25.11 | 24.95 | 25.05 | 1,807 | -0.32(-1.24%) |
Sep 19, 2022 | 25.29 | 25.38 | 25.29 | 25.37 | 2,292 | +0.03(+0.12%) |
Sep 16, 2022 | 25.23 | 25.35 | 25.22 | 25.34 | 2,388 | +0.07(+0.27%) |
Sep 15, 2022 | 25.31 | 25.39 | 25.24 | 25.27 | 2,409 | -0.12(-0.47%) |
Sep 14, 2022 | 25.40 | 25.45 | 25.39 | 25.39 | 1,565 | +0.02(+0.09%) |
Sep 13, 2022 | 25.67 | 25.67 | 25.37 | 25.37 | 679 | -0.60(-2.31%) |
Sep 12, 2022 | 26.04 | 26.04 | 25.97 | 25.97 | 1,261 | +0.20(+0.76%) |
Sep 09, 2022 | 25.74 | 25.78 | 25.72 | 25.77 | 4,567 | +0.42(+1.67%) |
Sep 08, 2022 | 25.31 | 25.35 | 25.21 | 25.35 | 2,108 | -0.01(-0.04%) |
Sep 07, 2022 | 25.10 | 25.36 | 25.10 | 25.36 | 2,671 | +0.16(+0.65%) |
Sep 06, 2022 | 25.37 | 25.37 | 25.20 | 25.20 | 10,148 | -0.20(-0.78%) |
Sep 02, 2022 | 25.63 | 25.74 | 25.38 | 25.40 | 3,894 | -0.16(-0.64%) |
Sep 01, 2022 | 25.47 | 25.56 | 25.47 | 25.56 | 1,141 | -0.12(-0.46%) |
Aug 31, 2022 | 25.87 | 25.87 | 25.68 | 25.68 | 1,682 | -0.19(-0.74%) |
Aug 30, 2022 | 25.93 | 25.93 | 25.87 | 25.87 | 2,159 | -0.10(-0.40%) |
Aug 29, 2022 | 25.98 | 26.06 | 25.95 | 25.97 | 2,396 | -0.06(-0.23%) |
Aug 26, 2022 | 26.46 | 26.46 | 26.03 | 26.03 | 993 | -0.46(-1.73%) |
Aug 25, 2022 | 26.40 | 26.49 | 26.40 | 26.49 | 1,397 | +0.19(+0.71%) |
Aug 24, 2022 | 26.33 | 26.33 | 26.31 | 26.31 | 1,347 | -0.07(-0.26%) |
Aug 23, 2022 | 26.44 | 26.44 | 26.33 | 26.37 | 2,417 | -0.17(-0.64%) |
Aug 22, 2022 | 26.56 | 26.56 | 26.51 | 26.54 | 1,226 | -0.15(-0.55%) |
Aug 19, 2022 | 26.73 | 26.73 | 26.67 | 26.69 | 1,366 | -0.27(-1.01%) |
Aug 18, 2022 | 26.96 | 27.07 | 26.96 | 26.96 | 1,478 | -0.10(-0.36%) |
Aug 17, 2022 | 27.05 | 27.11 | 26.98 | 27.06 | 2,702 | -0.08(-0.31%) |
Aug 16, 2022 | 27.00 | 27.24 | 27.00 | 27.15 | 9,416 | +0.00(+0.01%) |
Aug 15, 2022 | 27.08 | 27.14 | 27.08 | 27.14 | 3,821 | -0.10(-0.36%) |
Aug 12, 2022 | 27.16 | 27.24 | 27.16 | 27.24 | 2,579 | +0.10(+0.36%) |
Aug 11, 2022 | 27.27 | 27.31 | 27.15 | 27.15 | 5,152 | -0.06(-0.21%) |
Aug 10, 2022 | 27.22 | 27.22 | 27.17 | 27.20 | 804 | +0.45(+1.69%) |
Aug 09, 2022 | 26.80 | 26.81 | 26.70 | 26.75 | 3,711 | +0.00(+0.02%) |
Aug 08, 2022 | 26.89 | 26.89 | 26.75 | 26.75 | 1,896 | -0.02(-0.08%) |
Aug 05, 2022 | 26.67 | 26.77 | 26.65 | 26.77 | 3,175 | -0.12(-0.45%) |
Aug 04, 2022 | 26.90 | 26.92 | 26.89 | 26.89 | 942 | +0.05(+0.18%) |
Aug 03, 2022 | 26.76 | 26.84 | 26.76 | 26.84 | 6,474 | -0.04(-0.15%) |
Aug 02, 2022 | 27.07 | 27.07 | 26.88 | 26.88 | 4,286 | -0.25(-0.94%) |