Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 25.01 | 25.17 | 24.84 | 24.98 | 16,906 | +0.19(+0.76%) |
Jun 29, 2023 | 24.86 | 24.86 | 24.57 | 24.79 | 24,475 | -0.40(-1.60%) |
Jun 28, 2023 | 25.28 | 25.28 | 24.87 | 25.19 | 96,387 | -0.18(-0.70%) |
Jun 27, 2023 | 25.10 | 25.42 | 25.10 | 25.37 | 58,435 | +0.74(+3.01%) |
Jun 26, 2023 | 24.66 | 24.98 | 24.63 | 24.63 | 35,826 | +0.03(+0.11%) |
Jun 23, 2023 | 24.87 | 24.87 | 24.43 | 24.60 | 59,045 | -0.64(-2.53%) |
Jun 22, 2023 | 25.22 | 25.35 | 24.87 | 25.24 | 36,513 | -0.07(-0.26%) |
Jun 21, 2023 | 25.51 | 25.89 | 25.24 | 25.31 | 123,031 | -0.27(-1.06%) |
Jun 20, 2023 | 26.28 | 26.28 | 25.52 | 25.58 | 111,998 | -1.37(-5.09%) |
Jun 16, 2023 | 27.46 | 27.47 | 26.66 | 26.95 | 63,344 | -0.30(-1.10%) |
Jun 15, 2023 | 27.12 | 27.27 | 27.00 | 27.25 | 79,030 | +0.56(+2.10%) |
Jun 14, 2023 | 26.15 | 26.77 | 26.15 | 26.69 | 64,759 | +0.61(+2.33%) |
Jun 13, 2023 | 26.14 | 26.55 | 25.98 | 26.08 | 36,179 | +0.61(+2.39%) |
Jun 12, 2023 | 25.63 | 25.81 | 25.47 | 25.47 | 29,619 | -0.07(-0.29%) |
Jun 09, 2023 | 25.64 | 25.80 | 25.40 | 25.55 | 41,088 | +0.07(+0.29%) |
Jun 08, 2023 | 25.18 | 25.57 | 25.18 | 25.47 | 313,118 | +0.42(+1.68%) |
Jun 07, 2023 | 25.02 | 25.62 | 24.94 | 25.05 | 104,706 | -0.23(-0.92%) |
Jun 06, 2023 | 24.33 | 25.34 | 24.33 | 25.29 | 113,449 | +0.92(+3.76%) |
Jun 05, 2023 | 24.40 | 24.40 | 24.15 | 24.37 | 37,636 | -0.07(-0.31%) |
Jun 02, 2023 | 24.57 | 24.83 | 24.44 | 24.44 | 38,399 | +0.68(+2.87%) |
Jun 01, 2023 | 22.80 | 24.01 | 22.80 | 23.76 | 63,340 | +0.91(+3.97%) |
May 31, 2023 | 22.93 | 22.93 | 22.32 | 22.85 | 625,269 | -0.10(-0.45%) |
May 30, 2023 | 23.59 | 23.81 | 22.81 | 22.96 | 117,796 | -0.72(-3.04%) |
May 26, 2023 | 23.44 | 23.75 | 23.23 | 23.68 | 37,595 | +0.67(+2.93%) |
May 25, 2023 | 23.27 | 23.38 | 22.93 | 23.00 | 26,036 | -0.48(-2.03%) |
May 24, 2023 | 23.69 | 23.91 | 23.33 | 23.48 | 45,343 | -0.56(-2.33%) |
May 23, 2023 | 24.23 | 24.42 | 24.00 | 24.04 | 27,711 | -0.61(-2.47%) |
May 22, 2023 | 24.54 | 24.93 | 24.54 | 24.65 | 31,792 | +0.55(+2.29%) |
May 19, 2023 | 24.30 | 24.30 | 23.98 | 24.10 | 31,059 | -0.24(-1.00%) |
May 18, 2023 | 25.36 | 25.36 | 24.19 | 24.34 | 25,762 | -0.84(-3.34%) |
May 17, 2023 | 24.85 | 25.24 | 24.81 | 25.18 | 30,750 | -0.09(-0.37%) |
May 16, 2023 | 25.01 | 25.34 | 24.85 | 25.28 | 15,905 | -0.16(-0.63%) |
May 15, 2023 | 24.85 | 25.50 | 24.67 | 25.43 | 53,983 | +1.05(+4.29%) |
May 12, 2023 | 24.71 | 24.71 | 24.37 | 24.39 | 30,132 | -0.70(-2.80%) |
May 11, 2023 | 24.39 | 25.19 | 24.39 | 25.09 | 46,421 | +0.86(+3.55%) |
May 10, 2023 | 24.10 | 24.43 | 24.09 | 24.23 | 143,976 | +0.10(+0.43%) |
May 09, 2023 | 23.86 | 24.19 | 23.80 | 24.13 | 37,310 | -0.53(-2.16%) |
May 08, 2023 | 24.74 | 24.74 | 24.42 | 24.66 | 66,142 | -0.07(-0.26%) |
May 05, 2023 | 24.51 | 24.75 | 24.51 | 24.72 | 27,952 | +0.26(+1.07%) |
May 04, 2023 | 24.13 | 24.61 | 24.13 | 24.46 | 84,714 | +0.49(+2.03%) |
May 03, 2023 | 23.98 | 24.15 | 23.76 | 23.98 | 50,162 | -0.07(-0.31%) |
May 02, 2023 | 24.48 | 24.49 | 23.81 | 24.05 | 53,946 | -0.92(-3.67%) |
May 01, 2023 | 25.19 | 25.19 | 24.94 | 24.97 | 18,842 | -0.08(-0.34%) |
Apr 28, 2023 | 24.59 | 25.18 | 24.51 | 25.05 | 35,955 | +0.43(+1.75%) |
Apr 27, 2023 | 24.38 | 24.74 | 24.26 | 24.62 | 18,230 | +0.41(+1.70%) |
Apr 26, 2023 | 24.57 | 24.64 | 24.21 | 24.21 | 23,863 | +0.22(+0.90%) |
Apr 25, 2023 | 24.41 | 24.41 | 23.90 | 23.99 | 82,911 | -0.79(-3.17%) |
Apr 24, 2023 | 25.22 | 25.22 | 24.58 | 24.78 | 76,089 | -0.57(-2.25%) |
Apr 21, 2023 | 25.57 | 25.57 | 25.12 | 25.35 | 31,517 | -0.47(-1.81%) |
Apr 20, 2023 | 26.19 | 26.30 | 25.71 | 25.82 | 33,585 | -0.38(-1.46%) |
Apr 19, 2023 | 26.16 | 26.29 | 26.04 | 26.20 | 23,703 | -0.45(-1.68%) |
Apr 18, 2023 | 26.85 | 26.91 | 26.59 | 26.65 | 30,391 | -0.03(-0.10%) |
Apr 17, 2023 | 26.43 | 26.70 | 26.39 | 26.68 | 22,643 | +0.83(+3.22%) |
Apr 14, 2023 | 26.01 | 26.20 | 25.72 | 25.85 | 31,945 | -0.24(-0.93%) |
Apr 13, 2023 | 26.05 | 26.37 | 26.05 | 26.09 | 54,212 | +0.42(+1.64%) |
Apr 12, 2023 | 26.52 | 26.52 | 25.65 | 25.67 | 123,734 | -1.05(-3.92%) |
Apr 11, 2023 | 26.92 | 27.07 | 26.72 | 26.72 | 33,171 | +0.05(+0.18%) |
Apr 10, 2023 | 26.58 | 26.74 | 26.50 | 26.67 | 25,216 | -0.24(-0.90%) |
Apr 06, 2023 | 26.69 | 27.00 | 26.49 | 26.91 | 36,399 | +0.39(+1.48%) |
Apr 05, 2023 | 27.14 | 27.14 | 26.36 | 26.52 | 29,083 | -0.73(-2.68%) |
Apr 04, 2023 | 27.45 | 27.56 | 27.00 | 27.25 | 61,697 | -0.31(-1.12%) |
Apr 03, 2023 | 27.64 | 27.84 | 27.35 | 27.56 | 30,151 | -0.21(-0.74%) |
Mar 31, 2023 | 27.89 | 28.00 | 27.74 | 27.76 | 36,722 | -0.19(-0.67%) |
Mar 30, 2023 | 27.56 | 28.20 | 27.56 | 27.95 | 52,014 | +0.65(+2.36%) |
Mar 29, 2023 | 27.04 | 27.41 | 26.83 | 27.30 | 62,358 | +0.13(+0.48%) |
Mar 28, 2023 | 27.02 | 27.30 | 26.74 | 27.17 | 53,619 | +0.96(+3.67%) |
Mar 27, 2023 | 26.32 | 26.43 | 26.01 | 26.21 | 55,302 | -0.32(-1.20%) |
Mar 24, 2023 | 26.53 | 26.89 | 26.37 | 26.53 | 85,254 | -0.28(-1.05%) |
Mar 23, 2023 | 26.94 | 27.41 | 26.49 | 26.81 | 45,363 | +0.76(+2.91%) |
Mar 22, 2023 | 26.56 | 26.56 | 26.04 | 26.05 | 37,695 | -0.46(-1.73%) |
Mar 21, 2023 | 26.19 | 26.52 | 26.18 | 26.51 | 97,357 | +0.63(+2.42%) |
Mar 20, 2023 | 25.48 | 26.33 | 25.11 | 25.88 | 133,462 | -0.30(-1.13%) |
Mar 17, 2023 | 26.56 | 26.71 | 25.93 | 26.18 | 53,071 | -0.07(-0.28%) |
Mar 16, 2023 | 25.41 | 26.31 | 25.25 | 26.25 | 66,914 | +0.68(+2.67%) |
Mar 15, 2023 | 25.56 | 25.75 | 25.21 | 25.57 | 65,414 | -0.60(-2.29%) |
Mar 14, 2023 | 25.99 | 26.28 | 25.74 | 26.17 | 60,064 | +0.14(+0.54%) |
Mar 13, 2023 | 25.64 | 26.31 | 25.48 | 26.03 | 47,870 | +0.29(+1.13%) |
Mar 10, 2023 | 25.74 | 26.15 | 25.54 | 25.74 | 293,508 | -0.13(-0.51%) |
Mar 09, 2023 | 26.80 | 26.80 | 25.82 | 25.87 | 102,433 | -1.46(-5.33%) |
Mar 08, 2023 | 27.09 | 27.33 | 26.90 | 27.33 | 31,941 | -0.17(-0.61%) |
Mar 07, 2023 | 28.08 | 28.08 | 27.39 | 27.50 | 56,552 | -0.85(-3.00%) |
Mar 06, 2023 | 28.65 | 28.73 | 28.29 | 28.35 | 69,548 | -0.48(-1.65%) |
Mar 03, 2023 | 28.44 | 28.94 | 28.44 | 28.82 | 72,143 | +0.46(+1.61%) |
Mar 02, 2023 | 27.34 | 28.38 | 27.33 | 28.37 | 78,474 | +0.75(+2.71%) |
Mar 01, 2023 | 28.15 | 28.15 | 27.53 | 27.62 | 95,921 | +0.78(+2.89%) |
Feb 28, 2023 | 26.60 | 27.13 | 26.60 | 26.84 | 27,598 | +0.02(+0.07%) |
Feb 27, 2023 | 26.98 | 27.15 | 26.81 | 26.82 | 58,496 | +0.36(+1.34%) |
Feb 24, 2023 | 26.63 | 26.84 | 26.28 | 26.47 | 109,139 | -1.12(-4.06%) |
Feb 23, 2023 | 28.28 | 28.50 | 27.28 | 27.59 | 42,504 | -0.07(-0.27%) |
Feb 22, 2023 | 27.88 | 28.12 | 27.41 | 27.67 | 47,277 | +0.11(+0.41%) |
Feb 21, 2023 | 27.68 | 27.98 | 27.38 | 27.55 | 148,017 | -0.85(-2.99%) |
Feb 17, 2023 | 28.65 | 28.72 | 28.23 | 28.40 | 155,609 | -0.94(-3.22%) |
Feb 16, 2023 | 29.21 | 29.59 | 29.10 | 29.35 | 41,539 | -0.04(-0.13%) |
Feb 15, 2023 | 29.01 | 29.38 | 28.83 | 29.38 | 126,058 | +0.07(+0.22%) |
Feb 14, 2023 | 29.19 | 29.36 | 28.82 | 29.32 | 47,903 | -0.17(-0.57%) |
Feb 13, 2023 | 29.36 | 29.81 | 29.16 | 29.49 | 43,037 | +0.76(+2.63%) |
Feb 10, 2023 | 29.10 | 29.13 | 28.52 | 28.73 | 126,165 | -1.10(-3.70%) |
Feb 09, 2023 | 30.36 | 30.46 | 29.68 | 29.83 | 60,343 | +0.38(+1.30%) |
Feb 08, 2023 | 29.99 | 30.03 | 29.45 | 29.45 | 139,517 | -0.50(-1.68%) |
Feb 07, 2023 | 29.92 | 30.08 | 29.44 | 29.95 | 155,090 | +0.68(+2.33%) |
Feb 06, 2023 | 29.19 | 29.39 | 28.63 | 29.27 | 193,125 | -0.59(-1.97%) |
Feb 03, 2023 | 30.43 | 30.84 | 29.81 | 29.86 | 143,579 | -1.22(-3.94%) |
Feb 02, 2023 | 31.55 | 31.55 | 30.78 | 31.09 | 194,096 | -0.39(-1.25%) |
Feb 01, 2023 | 31.05 | 31.70 | 30.79 | 31.48 | 206,266 | +1.31(+4.34%) |
Jan 31, 2023 | 29.90 | 30.71 | 29.82 | 30.17 | 107,442 | -0.03(-0.09%) |
Jan 30, 2023 | 30.31 | 30.43 | 29.77 | 30.20 | 173,684 | -1.26(-4.01%) |
Jan 27, 2023 | 31.57 | 31.67 | 30.97 | 31.46 | 232,882 | -0.08(-0.27%) |
Jan 26, 2023 | 31.10 | 31.58 | 30.77 | 31.54 | 147,438 | +1.12(+3.69%) |
Jan 25, 2023 | 30.15 | 30.51 | 29.86 | 30.42 | 171,244 | +0.04(+0.12%) |
Jan 24, 2023 | 30.41 | 30.48 | 30.14 | 30.38 | 127,004 | -0.17(-0.55%) |
Jan 23, 2023 | 30.34 | 30.80 | 30.20 | 30.55 | 202,590 | +0.50(+1.68%) |
Jan 20, 2023 | 30.07 | 30.26 | 29.68 | 30.05 | 95,055 | +0.76(+2.58%) |
Jan 19, 2023 | 29.01 | 29.70 | 29.01 | 29.29 | 97,885 | +0.38(+1.32%) |
Jan 18, 2023 | 29.91 | 30.04 | 28.85 | 28.91 | 327,256 | -0.75(-2.52%) |
Jan 17, 2023 | 30.07 | 30.15 | 29.30 | 29.66 | 303,483 | -1.00(-3.26%) |
Jan 13, 2023 | 30.02 | 30.73 | 30.02 | 30.66 | 148,039 | +0.78(+2.60%) |
Jan 12, 2023 | 29.68 | 29.91 | 29.11 | 29.88 | 126,869 | +0.02(+0.06%) |
Jan 11, 2023 | 29.76 | 29.88 | 29.40 | 29.86 | 133,628 | +0.08(+0.28%) |
Jan 10, 2023 | 29.57 | 29.81 | 29.21 | 29.78 | 80,882 | +0.57(+1.95%) |
Jan 09, 2023 | 29.83 | 29.87 | 29.21 | 29.21 | 167,280 | +0.15(+0.51%) |
Jan 06, 2023 | 28.69 | 29.09 | 28.18 | 29.06 | 99,263 | -0.24(-0.83%) |
Jan 05, 2023 | 28.44 | 29.39 | 28.21 | 29.30 | 166,339 | +0.47(+1.62%) |
Jan 04, 2023 | 27.80 | 28.90 | 27.59 | 28.83 | 235,102 | +2.30(+8.66%) |
Jan 03, 2023 | 26.39 | 27.10 | 26.20 | 26.54 | 85,439 | +1.00(+3.92%) |
Dec 30, 2022 | 25.11 | 25.71 | 25.11 | 25.54 | 58,079 | -0.29(-1.12%) |
Dec 29, 2022 | 25.32 | 25.83 | 24.93 | 25.82 | 56,853 | +0.69(+2.75%) |
Dec 28, 2022 | 25.95 | 26.05 | 24.91 | 25.13 | 70,454 | -0.99(-3.79%) |
Dec 27, 2022 | 25.96 | 26.34 | 25.88 | 26.12 | 104,898 | +0.53(+2.08%) |
Dec 23, 2022 | 26.40 | 26.40 | 25.55 | 25.59 | 66,970 | -0.82(-3.11%) |
Dec 22, 2022 | 26.75 | 26.96 | 26.07 | 26.41 | 92,334 | -0.24(-0.91%) |
Dec 21, 2022 | 25.85 | 26.75 | 25.50 | 26.66 | 61,111 | +0.99(+3.86%) |
Dec 20, 2022 | 25.06 | 25.97 | 25.00 | 25.67 | 71,485 | -0.11(-0.44%) |
Dec 19, 2022 | 26.09 | 26.09 | 25.63 | 25.78 | 56,173 | -0.21(-0.82%) |
Dec 16, 2022 | 26.19 | 26.56 | 25.94 | 25.99 | 110,507 | +0.08(+0.32%) |
Dec 15, 2022 | 26.88 | 27.16 | 25.74 | 25.91 | 97,951 | -0.56(-2.11%) |
Dec 14, 2022 | 26.31 | 26.66 | 26.18 | 26.47 | 44,186 | +0.07(+0.25%) |
Dec 13, 2022 | 27.04 | 27.22 | 26.15 | 26.40 | 154,353 | +0.52(+2.02%) |
Dec 12, 2022 | 26.25 | 26.25 | 25.56 | 25.88 | 164,035 | -0.80(-3.00%) |
Dec 09, 2022 | 27.10 | 27.20 | 26.64 | 26.68 | 123,184 | -0.33(-1.21%) |
Dec 08, 2022 | 26.44 | 27.03 | 26.44 | 27.01 | 161,303 | +1.47(+5.75%) |
Dec 07, 2022 | 25.25 | 25.65 | 25.00 | 25.54 | 96,053 | -0.71(-2.71%) |
Dec 06, 2022 | 26.30 | 26.47 | 25.62 | 26.25 | 124,066 | +0.28(+1.08%) |
Dec 05, 2022 | 27.27 | 27.27 | 25.74 | 25.97 | 352,533 | -0.02(-0.07%) |
Dec 02, 2022 | 24.59 | 26.18 | 24.59 | 25.99 | 145,460 | +1.29(+5.20%) |
Dec 01, 2022 | 24.70 | 24.87 | 24.48 | 24.70 | 101,644 | -0.43(-1.70%) |
Nov 30, 2022 | 24.11 | 25.30 | 24.09 | 25.13 | 232,113 | +2.20(+9.59%) |
Nov 29, 2022 | 22.97 | 23.34 | 22.78 | 22.93 | 135,669 | +1.11(+5.08%) |
Nov 28, 2022 | 21.50 | 22.22 | 21.49 | 21.83 | 241,276 | +0.61(+2.85%) |
Nov 25, 2022 | 21.48 | 21.48 | 21.11 | 21.22 | 36,446 | -0.76(-3.47%) |
Nov 23, 2022 | 21.89 | 22.05 | 21.74 | 21.98 | 397,835 | +0.48(+2.25%) |
Nov 22, 2022 | 21.45 | 21.50 | 21.17 | 21.50 | 1,237,347 | -0.32(-1.45%) |
Nov 21, 2022 | 22.12 | 22.18 | 21.64 | 21.82 | 88,670 | -0.80(-3.54%) |
Nov 18, 2022 | 23.11 | 23.11 | 22.40 | 22.62 | 520,908 | -0.67(-2.88%) |
Nov 17, 2022 | 21.98 | 23.44 | 21.84 | 23.29 | 80,510 | +0.83(+3.69%) |
Nov 16, 2022 | 23.23 | 23.23 | 22.46 | 22.46 | 135,924 | -1.03(-4.40%) |
Nov 15, 2022 | 23.36 | 23.89 | 23.23 | 23.49 | 399,991 | +1.60(+7.32%) |
Nov 14, 2022 | 22.25 | 22.45 | 21.71 | 21.89 | 318,671 | +0.18(+0.82%) |
Nov 11, 2022 | 21.29 | 21.82 | 21.14 | 21.71 | 341,177 | +1.40(+6.88%) |
Nov 10, 2022 | 20.21 | 20.42 | 20.08 | 20.32 | 116,063 | +1.43(+7.54%) |
Nov 09, 2022 | 19.66 | 19.66 | 18.86 | 18.89 | 83,699 | -1.43(-7.02%) |
Nov 08, 2022 | 20.17 | 20.45 | 19.63 | 20.32 | 97,801 | -0.12(-0.59%) |
Nov 07, 2022 | 21.26 | 21.26 | 20.40 | 20.44 | 51,750 | -0.43(-2.05%) |
Nov 04, 2022 | 20.60 | 20.96 | 20.10 | 20.87 | 155,374 | +1.73(+9.06%) |
Nov 03, 2022 | 18.22 | 19.26 | 18.16 | 19.13 | 151,874 | +0.58(+3.11%) |
Nov 02, 2022 | 18.71 | 19.16 | 18.43 | 18.56 | 212,076 | +0.12(+0.66%) |
Nov 01, 2022 | 19.07 | 19.25 | 18.40 | 18.44 | 199,118 | +0.71(+3.99%) |
Oct 31, 2022 | 17.56 | 18.05 | 17.51 | 17.73 | 71,715 | -0.12(-0.68%) |
Oct 28, 2022 | 17.63 | 17.87 | 17.40 | 17.85 | 163,133 | -0.61(-3.28%) |
Oct 27, 2022 | 18.69 | 18.83 | 18.36 | 18.45 | 52,706 | -0.68(-3.55%) |
Oct 26, 2022 | 17.96 | 19.48 | 17.96 | 19.13 | 294,544 | +1.32(+7.43%) |
Oct 25, 2022 | 17.61 | 18.03 | 17.59 | 17.81 | 262,326 | +0.78(+4.60%) |
Oct 24, 2022 | 17.62 | 17.62 | 15.72 | 17.03 | 673,332 | -2.89(-14.50%) |
Oct 21, 2022 | 19.50 | 19.95 | 19.15 | 19.92 | 40,317 | +0.22(+1.11%) |
Oct 20, 2022 | 19.71 | 20.41 | 19.62 | 19.70 | 61,564 | +0.18(+0.94%) |
Oct 19, 2022 | 20.32 | 20.45 | 19.41 | 19.52 | 191,141 | -1.50(-7.14%) |
Oct 18, 2022 | 21.55 | 21.85 | 20.90 | 21.02 | 86,292 | +0.07(+0.36%) |
Oct 17, 2022 | 20.85 | 21.38 | 20.85 | 20.94 | 43,693 | +0.66(+3.26%) |
Oct 14, 2022 | 21.45 | 21.45 | 20.26 | 20.28 | 45,611 | -0.86(-4.05%) |
Oct 13, 2022 | 20.26 | 21.29 | 20.25 | 21.14 | 75,129 | -0.15(-0.70%) |
Oct 12, 2022 | 21.25 | 21.64 | 20.95 | 21.29 | 58,197 | +0.13(+0.62%) |
Oct 11, 2022 | 21.49 | 21.71 | 20.76 | 21.16 | 148,646 | -0.80(-3.65%) |
Oct 10, 2022 | 22.78 | 22.78 | 21.82 | 21.96 | 117,171 | -1.22(-5.27%) |
Oct 07, 2022 | 23.65 | 23.76 | 23.12 | 23.18 | 63,100 | -1.01(-4.16%) |
Oct 06, 2022 | 25.06 | 25.06 | 24.15 | 24.18 | 140,486 | -0.71(-2.84%) |
Oct 05, 2022 | 25.09 | 25.28 | 24.60 | 24.89 | 27,701 | -0.12(-0.48%) |
Oct 04, 2022 | 24.40 | 25.25 | 24.40 | 25.01 | 53,954 | +1.25(+5.25%) |
Oct 03, 2022 | 23.66 | 23.82 | 23.24 | 23.76 | 41,693 | +0.13(+0.55%) |
Sep 30, 2022 | 23.15 | 23.95 | 23.15 | 23.63 | 31,552 | +0.21(+0.91%) |
Sep 29, 2022 | 23.84 | 23.91 | 23.14 | 23.42 | 60,492 | -1.19(-4.84%) |
Sep 28, 2022 | 23.76 | 24.69 | 23.68 | 24.61 | 26,541 | +0.39(+1.62%) |
Sep 27, 2022 | 24.80 | 25.25 | 24.16 | 24.22 | 61,847 | -0.26(-1.07%) |
Sep 26, 2022 | 24.48 | 24.97 | 24.46 | 24.48 | 31,006 | +0.36(+1.51%) |
Sep 23, 2022 | 24.20 | 24.21 | 23.93 | 24.12 | 45,164 | -0.52(-2.12%) |
Sep 22, 2022 | 25.06 | 25.19 | 24.59 | 24.64 | 36,161 | -0.10(-0.41%) |
Sep 21, 2022 | 25.98 | 25.98 | 24.74 | 24.74 | 33,379 | -1.59(-6.05%) |
Sep 20, 2022 | 26.26 | 26.66 | 26.26 | 26.33 | 19,265 | -0.04(-0.14%) |
Sep 19, 2022 | 25.67 | 26.37 | 25.67 | 26.37 | 45,855 | +0.42(+1.62%) |
Sep 16, 2022 | 26.55 | 26.55 | 25.73 | 25.95 | 87,799 | -1.16(-4.28%) |
Sep 15, 2022 | 27.16 | 27.62 | 27.01 | 27.11 | 59,993 | -0.20(-0.75%) |
Sep 14, 2022 | 27.25 | 27.33 | 26.87 | 27.32 | 73,091 | +0.02(+0.07%) |
Sep 13, 2022 | 27.23 | 27.81 | 27.21 | 27.30 | 86,463 | -0.87(-3.10%) |
Sep 12, 2022 | 27.76 | 28.22 | 27.51 | 28.17 | 72,368 | +0.72(+2.61%) |
Sep 09, 2022 | 27.37 | 27.70 | 27.25 | 27.46 | 50,424 | +0.84(+3.14%) |
Sep 08, 2022 | 26.43 | 26.68 | 26.21 | 26.62 | 33,048 | -0.45(-1.65%) |
Sep 07, 2022 | 26.30 | 27.08 | 26.30 | 27.07 | 107,527 | +0.60(+2.28%) |
Sep 06, 2022 | 27.10 | 27.10 | 26.41 | 26.46 | 78,699 | -0.94(-3.42%) |
Sep 02, 2022 | 27.86 | 27.86 | 27.33 | 27.40 | 50,528 | -0.74(-2.64%) |
Sep 01, 2022 | 28.03 | 28.31 | 27.56 | 28.15 | 44,829 | -0.53(-1.85%) |
Aug 31, 2022 | 28.46 | 29.00 | 28.29 | 28.68 | 57,118 | +0.89(+3.21%) |
Aug 30, 2022 | 28.42 | 28.72 | 27.41 | 27.78 | 97,222 | -0.64(-2.26%) |
Aug 29, 2022 | 28.72 | 29.52 | 28.38 | 28.42 | 97,389 | -0.22(-0.78%) |
Aug 26, 2022 | 30.13 | 30.13 | 28.59 | 28.65 | 173,905 | -0.14(-0.48%) |
Aug 25, 2022 | 28.18 | 28.93 | 27.75 | 28.79 | 206,721 | +1.70(+6.28%) |
Aug 24, 2022 | 25.95 | 27.52 | 25.95 | 27.09 | 80,295 | +0.67(+2.53%) |
Aug 23, 2022 | 26.46 | 26.55 | 25.60 | 26.42 | 111,209 | +0.06(+0.21%) |
Aug 22, 2022 | 26.03 | 26.63 | 25.97 | 26.36 | 116,902 | +0.34(+1.32%) |
Aug 19, 2022 | 26.32 | 26.41 | 25.93 | 26.02 | 116,723 | -0.46(-1.75%) |
Aug 18, 2022 | 26.69 | 26.69 | 26.25 | 26.48 | 49,513 | -0.20(-0.77%) |
Aug 17, 2022 | 27.12 | 27.22 | 26.65 | 26.69 | 47,963 | -0.60(-2.21%) |
Aug 16, 2022 | 27.41 | 27.41 | 27.18 | 27.29 | 43,892 | -0.47(-1.71%) |
Aug 15, 2022 | 27.09 | 27.90 | 27.09 | 27.77 | 55,697 | +0.22(+0.81%) |
Aug 12, 2022 | 26.79 | 27.57 | 26.73 | 27.54 | 68,491 | -0.02(-0.07%) |
Aug 11, 2022 | 27.22 | 28.44 | 27.22 | 27.56 | 126,150 | +0.79(+2.95%) |
Aug 10, 2022 | 26.47 | 26.87 | 26.01 | 26.77 | 89,678 | +0.39(+1.48%) |
Aug 09, 2022 | 26.71 | 27.01 | 26.27 | 26.38 | 31,933 | -0.46(-1.70%) |
Aug 08, 2022 | 27.29 | 27.54 | 26.81 | 26.84 | 60,231 | -0.50(-1.84%) |
Aug 05, 2022 | 27.33 | 27.46 | 27.09 | 27.34 | 33,654 | -0.50(-1.80%) |
Aug 04, 2022 | 28.01 | 28.32 | 27.70 | 27.84 | 58,084 | +0.59(+2.18%) |
Aug 03, 2022 | 26.83 | 27.29 | 26.48 | 27.24 | 54,042 | +0.43(+1.59%) |
Aug 02, 2022 | 25.81 | 27.23 | 25.78 | 26.82 | 71,617 | +0.36(+1.37%) |
Aug 01, 2022 | 26.63 | 26.86 | 25.98 | 26.45 | 191,331 | -0.54(-2.00%) |
Jul 29, 2022 | 26.64 | 27.06 | 26.39 | 26.99 | 131,652 | -0.81(-2.91%) |
Jul 28, 2022 | 27.98 | 28.04 | 26.94 | 27.80 | 124,923 | -0.34(-1.22%) |
Jul 27, 2022 | 27.92 | 28.24 | 27.33 | 28.15 | 42,762 | +0.47(+1.71%) |
Jul 26, 2022 | 28.26 | 28.40 | 27.62 | 27.67 | 39,348 | -0.39(-1.39%) |
Jul 25, 2022 | 27.78 | 28.14 | 27.47 | 28.06 | 84,343 | +0.37(+1.34%) |
Jul 22, 2022 | 28.61 | 28.61 | 27.50 | 27.69 | 192,070 | -1.16(-4.03%) |
Jul 21, 2022 | 28.41 | 29.16 | 28.41 | 28.85 | 75,786 | +0.46(+1.64%) |
Jul 20, 2022 | 28.57 | 28.95 | 28.15 | 28.39 | 58,075 | -0.20(-0.72%) |
Jul 19, 2022 | 28.66 | 28.68 | 28.15 | 28.59 | 76,027 | +0.17(+0.59%) |
Jul 18, 2022 | 28.67 | 29.36 | 28.39 | 28.42 | 65,455 | +0.57(+2.03%) |
Jul 15, 2022 | 27.78 | 27.91 | 26.97 | 27.86 | 111,674 | -0.24(-0.86%) |
Jul 14, 2022 | 28.54 | 28.59 | 27.86 | 28.10 | 38,086 | -0.66(-2.29%) |
Jul 13, 2022 | 27.77 | 29.13 | 27.77 | 28.76 | 42,188 | +0.41(+1.44%) |
Jul 12, 2022 | 28.19 | 28.66 | 27.82 | 28.35 | 45,920 | +0.07(+0.26%) |
Jul 11, 2022 | 29.23 | 29.23 | 28.28 | 28.28 | 176,158 | -2.22(-7.28%) |
Jul 08, 2022 | 30.49 | 30.99 | 30.11 | 30.50 | 65,312 | -0.40(-1.29%) |
Jul 07, 2022 | 30.14 | 31.10 | 30.14 | 30.90 | 135,999 | +1.16(+3.91%) |
Jul 06, 2022 | 30.65 | 30.71 | 29.16 | 29.73 | 112,485 | -1.44(-4.62%) |
Jul 05, 2022 | 30.33 | 31.18 | 29.92 | 31.18 | 120,308 | +0.52(+1.70%) |