Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.32 | 24.53 | 24.30 | 24.50 | 79,924 | +0.15(+0.61%) |
Apr 27, 2023 | 24.16 | 24.35 | 24.15 | 24.35 | 82,381 | +0.22(+0.90%) |
Apr 26, 2023 | 24.28 | 24.29 | 24.08 | 24.13 | 63,382 | +0.03(+0.14%) |
Apr 25, 2023 | 24.27 | 24.27 | 24.10 | 24.10 | 61,062 | -0.31(-1.29%) |
Apr 24, 2023 | 24.37 | 24.42 | 24.35 | 24.41 | 46,128 | +0.05(+0.19%) |
Apr 21, 2023 | 24.28 | 24.38 | 24.19 | 24.37 | 36,919 | +0.06(+0.24%) |
Apr 20, 2023 | 24.23 | 24.36 | 24.23 | 24.31 | 61,692 | +0.03(+0.12%) |
Apr 19, 2023 | 24.27 | 24.33 | 24.25 | 24.28 | 32,814 | -0.02(-0.08%) |
Apr 18, 2023 | 24.27 | 24.30 | 24.24 | 24.30 | 32,310 | +0.14(+0.58%) |
Apr 17, 2023 | 24.13 | 24.16 | 24.05 | 24.16 | 55,012 | -0.02(-0.10%) |
Apr 14, 2023 | 24.33 | 24.34 | 24.12 | 24.18 | 123,866 | -0.12(-0.51%) |
Apr 13, 2023 | 24.20 | 24.33 | 24.18 | 24.31 | 160,650 | +0.27(+1.12%) |
Apr 12, 2023 | 24.05 | 24.16 | 23.99 | 24.04 | 71,040 | +0.21(+0.89%) |
Apr 11, 2023 | 23.83 | 23.89 | 23.83 | 23.83 | 261,696 | +0.05(+0.21%) |
Apr 10, 2023 | 23.60 | 23.78 | 23.59 | 23.78 | 144,998 | -0.00(-0.00%) |
Apr 06, 2023 | 23.65 | 23.83 | 23.65 | 23.78 | 52,822 | +0.22(+0.93%) |
Apr 05, 2023 | 23.54 | 23.62 | 23.46 | 23.56 | 29,536 | +0.02(+0.08%) |
Apr 04, 2023 | 23.61 | 23.63 | 23.49 | 23.54 | 68,057 | -0.04(-0.16%) |
Apr 03, 2023 | 23.41 | 23.58 | 23.41 | 23.58 | 51,081 | +0.31(+1.32%) |
Mar 31, 2023 | 23.29 | 23.36 | 23.22 | 23.27 | 290,152 | +0.00(+0.00%) |
Mar 30, 2023 | 23.27 | 23.31 | 23.20 | 23.27 | 896,097 | +0.31(+1.34%) |
Mar 29, 2023 | 22.90 | 22.98 | 22.90 | 22.96 | 44,282 | +0.27(+1.17%) |
Mar 28, 2023 | 22.68 | 22.78 | 22.65 | 22.70 | 53,841 | -0.01(-0.03%) |
Mar 27, 2023 | 22.63 | 22.72 | 22.59 | 22.70 | 86,908 | +0.30(+1.33%) |
Mar 24, 2023 | 22.30 | 22.43 | 22.20 | 22.41 | 46,833 | -0.13(-0.58%) |
Mar 23, 2023 | 22.77 | 22.87 | 22.46 | 22.54 | 60,949 | -0.16(-0.69%) |
Mar 22, 2023 | 22.80 | 23.02 | 22.67 | 22.69 | 107,626 | -0.02(-0.08%) |
Mar 21, 2023 | 22.76 | 22.76 | 22.59 | 22.71 | 115,811 | +0.31(+1.37%) |
Mar 20, 2023 | 22.22 | 22.45 | 22.18 | 22.41 | 51,040 | +0.46(+2.10%) |
Mar 17, 2023 | 22.07 | 22.07 | 21.88 | 21.94 | 1,649,677 | -0.32(-1.42%) |
Mar 16, 2023 | 21.84 | 22.27 | 21.79 | 22.26 | 1,080,518 | +0.32(+1.45%) |
Mar 15, 2023 | 21.99 | 22.09 | 21.63 | 21.94 | 76,966 | -0.92(-4.04%) |
Mar 14, 2023 | 22.89 | 22.89 | 22.73 | 22.87 | 263,247 | +0.28(+1.26%) |
Mar 13, 2023 | 22.45 | 22.71 | 22.45 | 22.58 | 97,358 | -0.16(-0.70%) |
Mar 10, 2023 | 22.93 | 23.06 | 22.72 | 22.74 | 60,246 | -0.17(-0.75%) |
Mar 09, 2023 | 23.13 | 23.15 | 22.91 | 22.92 | 52,011 | -0.17(-0.75%) |
Mar 08, 2023 | 23.06 | 23.13 | 23.04 | 23.09 | 79,881 | +0.12(+0.52%) |
Mar 07, 2023 | 23.40 | 23.43 | 22.94 | 22.97 | 65,306 | -0.48(-2.03%) |
Mar 06, 2023 | 23.41 | 23.53 | 23.37 | 23.44 | 50,837 | -0.12(-0.49%) |
Mar 03, 2023 | 23.40 | 23.57 | 23.37 | 23.56 | 59,507 | +0.13(+0.57%) |
Mar 02, 2023 | 23.26 | 23.42 | 23.26 | 23.42 | 37,215 | +0.04(+0.16%) |
Mar 01, 2023 | 23.38 | 23.42 | 23.27 | 23.39 | 88,883 | +0.16(+0.70%) |
Feb 28, 2023 | 23.44 | 23.46 | 23.22 | 23.22 | 36,673 | -0.27(-1.15%) |
Feb 27, 2023 | 23.41 | 23.52 | 23.35 | 23.49 | 67,364 | +0.29(+1.24%) |
Feb 24, 2023 | 23.16 | 23.20 | 23.05 | 23.20 | 47,820 | -0.23(-0.98%) |
Feb 23, 2023 | 23.45 | 23.48 | 23.24 | 23.43 | 30,992 | +0.10(+0.41%) |
Feb 22, 2023 | 23.50 | 23.50 | 23.31 | 23.34 | 469,716 | -0.23(-0.98%) |
Feb 21, 2023 | 23.63 | 23.74 | 23.55 | 23.57 | 78,779 | -0.04(-0.17%) |
Feb 17, 2023 | 23.42 | 23.64 | 23.40 | 23.61 | 61,512 | +0.10(+0.41%) |
Feb 16, 2023 | 23.38 | 23.64 | 23.38 | 23.51 | 185,833 | -0.10(-0.41%) |
Feb 15, 2023 | 23.43 | 23.61 | 23.39 | 23.61 | 129,307 | -0.16(-0.69%) |
Feb 14, 2023 | 23.60 | 23.88 | 23.58 | 23.77 | 57,103 | +0.16(+0.69%) |
Feb 13, 2023 | 23.44 | 23.63 | 23.40 | 23.61 | 128,954 | +0.37(+1.57%) |
Feb 10, 2023 | 23.28 | 23.29 | 23.19 | 23.24 | 68,000 | -0.15(-0.66%) |
Feb 09, 2023 | 23.67 | 23.67 | 23.35 | 23.40 | 58,690 | +0.14(+0.62%) |
Feb 08, 2023 | 23.38 | 23.38 | 23.23 | 23.25 | 84,663 | +0.00(+0.00%) |
Feb 07, 2023 | 23.02 | 23.29 | 22.95 | 23.25 | 55,001 | +0.20(+0.88%) |
Feb 06, 2023 | 23.08 | 23.12 | 22.96 | 23.05 | 43,964 | -0.21(-0.91%) |
Feb 03, 2023 | 23.25 | 23.42 | 23.22 | 23.26 | 52,570 | -0.14(-0.62%) |
Feb 02, 2023 | 23.64 | 23.64 | 23.32 | 23.41 | 152,631 | -0.15(-0.65%) |
Feb 01, 2023 | 23.46 | 23.65 | 23.24 | 23.56 | 83,598 | +0.11(+0.45%) |
Jan 31, 2023 | 23.35 | 23.46 | 23.29 | 23.45 | 183,117 | +0.02(+0.08%) |
Jan 30, 2023 | 23.51 | 23.53 | 23.42 | 23.43 | 114,186 | -0.05(-0.20%) |
Jan 27, 2023 | 23.40 | 23.53 | 23.34 | 23.48 | 98,540 | -0.10(-0.41%) |
Jan 26, 2023 | 23.54 | 23.58 | 23.40 | 23.58 | 31,228 | +0.10(+0.41%) |
Jan 25, 2023 | 23.20 | 23.48 | 23.20 | 23.48 | 66,697 | +0.11(+0.45%) |
Jan 24, 2023 | 23.31 | 23.38 | 23.20 | 23.38 | 351,384 | -0.19(-0.82%) |
Jan 23, 2023 | 23.46 | 23.57 | 23.44 | 23.57 | 314,704 | +0.00(+0.00%) |
Jan 20, 2023 | 23.45 | 23.58 | 23.36 | 23.57 | 136,696 | +0.10(+0.41%) |
Jan 19, 2023 | 23.35 | 23.53 | 23.34 | 23.47 | 1,542,419 | +0.02(+0.08%) |
Jan 18, 2023 | 23.81 | 23.81 | 23.44 | 23.45 | 216,703 | -0.06(-0.25%) |
Jan 17, 2023 | 23.52 | 23.61 | 23.46 | 23.51 | 156,970 | +0.05(+0.21%) |
Jan 13, 2023 | 23.23 | 23.47 | 23.23 | 23.46 | 118,955 | +0.18(+0.78%) |
Jan 12, 2023 | 23.18 | 23.34 | 22.91 | 23.28 | 88,365 | +0.30(+1.30%) |
Jan 11, 2023 | 23.00 | 23.00 | 22.86 | 22.98 | 58,280 | +0.10(+0.42%) |
Jan 10, 2023 | 22.86 | 22.91 | 22.80 | 22.89 | 108,707 | +0.06(+0.25%) |
Jan 09, 2023 | 22.94 | 23.00 | 22.83 | 22.83 | 375,027 | +0.05(+0.21%) |
Jan 06, 2023 | 22.30 | 22.79 | 22.24 | 22.78 | 168,645 | +0.60(+2.69%) |
Jan 05, 2023 | 22.16 | 22.25 | 22.15 | 22.18 | 72,620 | -0.11(-0.47%) |
Jan 04, 2023 | 22.26 | 22.36 | 22.17 | 22.29 | 247,762 | +0.21(+0.96%) |
Jan 03, 2023 | 22.12 | 22.25 | 21.99 | 22.08 | 124,432 | +0.09(+0.39%) |
Dec 30, 2022 | 22.00 | 22.04 | 21.89 | 21.99 | 111,499 | -0.08(-0.35%) |
Dec 29, 2022 | 22.05 | 22.13 | 22.00 | 22.07 | 141,373 | +0.17(+0.79%) |
Dec 28, 2022 | 22.27 | 22.27 | 21.89 | 21.90 | 308,274 | -0.16(-0.72%) |
Dec 27, 2022 | 22.18 | 22.18 | 22.00 | 22.06 | 98,299 | -0.00(-0.02%) |
Dec 23, 2022 | 21.95 | 22.07 | 21.86 | 22.06 | 160,256 | +0.12(+0.57%) |
Dec 22, 2022 | 22.02 | 22.02 | 21.73 | 21.93 | 2,565,351 | -0.14(-0.65%) |
Dec 21, 2022 | 21.96 | 22.14 | 21.93 | 22.08 | 107,682 | +0.23(+1.06%) |
Dec 20, 2022 | 21.80 | 21.88 | 21.73 | 21.85 | 135,830 | +0.10(+0.44%) |
Dec 19, 2022 | 21.91 | 21.91 | 21.70 | 21.75 | 217,332 | -0.01(-0.04%) |
Dec 16, 2022 | 21.82 | 21.83 | 21.64 | 21.76 | 285,465 | -0.34(-1.56%) |
Dec 15, 2022 | 22.38 | 22.38 | 22.03 | 22.11 | 240,433 | -0.49(-2.17%) |
Dec 14, 2022 | 22.56 | 22.76 | 22.45 | 22.60 | 193,867 | +0.05(+0.21%) |
Dec 13, 2022 | 22.81 | 22.87 | 22.48 | 22.55 | 264,315 | +0.23(+1.03%) |
Dec 12, 2022 | 22.25 | 22.33 | 22.20 | 22.32 | 257,616 | +0.04(+0.19%) |
Dec 09, 2022 | 22.32 | 22.44 | 22.26 | 22.28 | 99,257 | +0.00(+0.00%) |
Dec 08, 2022 | 22.28 | 22.32 | 22.19 | 22.28 | 115,586 | +0.01(+0.04%) |
Dec 07, 2022 | 22.35 | 22.42 | 22.22 | 22.27 | 179,786 | -0.06(-0.25%) |
Dec 06, 2022 | 22.34 | 22.46 | 22.21 | 22.32 | 164,814 | -0.06(-0.25%) |
Dec 05, 2022 | 22.59 | 22.65 | 22.32 | 22.38 | 155,761 | -0.19(-0.83%) |
Dec 02, 2022 | 22.36 | 22.63 | 22.36 | 22.57 | 439,400 | +0.05(+0.21%) |
Dec 01, 2022 | 22.63 | 22.66 | 22.45 | 22.52 | 180,795 | +0.22(+0.97%) |
Nov 30, 2022 | 22.21 | 22.37 | 21.93 | 22.30 | 118,568 | +0.38(+1.72%) |
Nov 29, 2022 | 21.86 | 22.04 | 21.86 | 21.93 | 88,700 | +0.17(+0.78%) |
Nov 28, 2022 | 21.94 | 22.01 | 21.74 | 21.76 | 206,503 | -0.28(-1.28%) |
Nov 25, 2022 | 21.99 | 22.10 | 21.97 | 22.04 | 94,226 | +0.10(+0.48%) |
Nov 23, 2022 | 21.79 | 21.95 | 21.79 | 21.94 | 146,005 | +0.33(+1.53%) |
Nov 22, 2022 | 21.48 | 21.61 | 21.47 | 21.61 | 129,570 | +0.30(+1.41%) |
Nov 21, 2022 | 21.21 | 21.33 | 21.15 | 21.31 | 242,256 | -0.08(-0.35%) |
Nov 18, 2022 | 21.43 | 21.45 | 21.31 | 21.38 | 167,542 | +0.12(+0.58%) |
Nov 17, 2022 | 21.00 | 21.29 | 21.00 | 21.26 | 956,292 | +0.04(+0.18%) |
Nov 16, 2022 | 21.28 | 21.28 | 21.16 | 21.22 | 110,763 | +0.06(+0.27%) |
Nov 15, 2022 | 21.40 | 21.44 | 21.00 | 21.16 | 127,784 | +0.13(+0.63%) |
Nov 14, 2022 | 21.05 | 21.20 | 21.01 | 21.03 | 333,461 | -0.11(-0.53%) |
Nov 11, 2022 | 20.97 | 21.20 | 20.91 | 21.15 | 438,921 | +0.09(+0.45%) |
Nov 10, 2022 | 20.85 | 21.06 | 20.74 | 21.05 | 1,092,824 | +1.04(+5.17%) |
Nov 09, 2022 | 20.21 | 20.27 | 20.02 | 20.02 | 172,844 | -0.41(-2.03%) |
Nov 08, 2022 | 20.31 | 20.57 | 20.27 | 20.43 | 1,013,920 | +0.14(+0.70%) |
Nov 07, 2022 | 20.37 | 20.40 | 20.25 | 20.29 | 177,499 | +0.01(+0.05%) |
Nov 04, 2022 | 20.03 | 20.28 | 19.94 | 20.28 | 173,602 | +0.80(+4.11%) |
Nov 03, 2022 | 19.27 | 19.53 | 19.27 | 19.48 | 1,355,491 | -0.16(-0.82%) |
Nov 02, 2022 | 19.97 | 19.63 | 19.64 | 306,908 | -0.36(-1.79%) | |
Nov 01, 2022 | 20.22 | 20.22 | 19.89 | 20.00 | 84,853 | +0.23(+1.17%) |
Oct 31, 2022 | 19.73 | 19.88 | 19.72 | 19.77 | 146,271 | -0.16(-0.83%) |
Oct 28, 2022 | 19.70 | 19.94 | 19.68 | 19.93 | 137,688 | +0.15(+0.76%) |
Oct 27, 2022 | 19.80 | 19.99 | 19.74 | 19.78 | 945,583 | +0.01(+0.05%) |
Oct 26, 2022 | 19.59 | 19.87 | 19.59 | 19.77 | 113,068 | +0.26(+1.35%) |
Oct 25, 2022 | 19.29 | 19.53 | 19.29 | 19.51 | 54,587 | +0.33(+1.72%) |
Oct 24, 2022 | 19.18 | 19.35 | 19.09 | 19.18 | 121,661 | +0.03(+0.15%) |
Oct 21, 2022 | 18.64 | 19.16 | 18.59 | 19.15 | 174,623 | +0.35(+1.85%) |
Oct 20, 2022 | 18.86 | 19.05 | 18.75 | 18.80 | 82,415 | -0.02(-0.10%) |
Oct 19, 2022 | 18.91 | 18.97 | 18.72 | 18.82 | 87,054 | -0.24(-1.28%) |
Oct 18, 2022 | 19.21 | 19.21 | 18.95 | 19.07 | 222,371 | +0.05(+0.25%) |
Oct 17, 2022 | 19.02 | 19.20 | 19.00 | 19.02 | 129,239 | +0.52(+2.80%) |
Oct 14, 2022 | 18.97 | 18.97 | 18.48 | 18.50 | 86,148 | -0.39(-2.04%) |
Oct 13, 2022 | 18.26 | 18.95 | 18.19 | 18.89 | 135,540 | +0.59(+3.24%) |
Oct 12, 2022 | 18.18 | 18.40 | 18.14 | 18.29 | 199,934 | +0.03(+0.15%) |
Oct 11, 2022 | 18.47 | 18.70 | 18.23 | 18.27 | 239,601 | -0.36(-1.92%) |
Oct 10, 2022 | 18.72 | 18.73 | 18.53 | 18.62 | 254,597 | -0.10(-0.55%) |
Oct 07, 2022 | 18.83 | 18.90 | 18.62 | 18.73 | 145,861 | -0.13(-0.70%) |
Oct 06, 2022 | 18.97 | 19.04 | 18.80 | 18.86 | 109,039 | -0.47(-2.44%) |
Oct 05, 2022 | 19.21 | 19.44 | 19.10 | 19.33 | 147,471 | -0.28(-1.44%) |
Oct 04, 2022 | 19.37 | 19.66 | 19.37 | 19.61 | 187,949 | +0.72(+3.84%) |
Oct 03, 2022 | 18.74 | 18.97 | 18.68 | 18.89 | 433,448 | +0.46(+2.50%) |
Sep 30, 2022 | 18.36 | 18.65 | 18.34 | 18.43 | 278,845 | +0.00(+0.00%) |
Sep 29, 2022 | 18.26 | 18.45 | 18.08 | 18.43 | 399,809 | -0.06(-0.31%) |
Sep 28, 2022 | 17.95 | 18.52 | 17.87 | 18.48 | 251,407 | +0.44(+2.45%) |
Sep 27, 2022 | 18.28 | 18.36 | 17.91 | 18.04 | 2,016,617 | -0.10(-0.57%) |
Sep 26, 2022 | 18.25 | 18.44 | 17.98 | 18.14 | 588,818 | -0.32(-1.73%) |
Sep 23, 2022 | 18.80 | 18.80 | 18.35 | 18.46 | 812,666 | -1.05(-5.36%) |
Sep 22, 2022 | 19.71 | 19.72 | 19.44 | 19.51 | 1,177,403 | -0.10(-0.53%) |
Sep 21, 2022 | 19.83 | 19.95 | 19.58 | 19.61 | 784,012 | -0.16(-0.81%) |
Sep 20, 2022 | 19.87 | 19.87 | 19.66 | 19.77 | 206,480 | -0.30(-1.50%) |
Sep 19, 2022 | 19.81 | 20.09 | 19.80 | 20.07 | 252,018 | +0.08(+0.38%) |
Sep 16, 2022 | 20.00 | 20.09 | 19.88 | 20.00 | 134,958 | -0.13(-0.65%) |
Sep 15, 2022 | 20.17 | 20.31 | 20.11 | 20.13 | 1,028,511 | -0.24(-1.16%) |
Sep 14, 2022 | 20.36 | 20.43 | 20.24 | 20.36 | 114,381 | -0.02(-0.09%) |
Sep 13, 2022 | 20.69 | 20.78 | 20.36 | 20.38 | 85,519 | -0.65(-3.09%) |
Sep 12, 2022 | 21.05 | 21.16 | 21.00 | 21.03 | 348,646 | +0.37(+1.78%) |
Sep 09, 2022 | 20.61 | 20.68 | 20.55 | 20.67 | 330,144 | +0.51(+2.52%) |
Sep 08, 2022 | 19.98 | 20.22 | 19.94 | 20.16 | 2,318,812 | -0.05(-0.23%) |
Sep 07, 2022 | 20.01 | 20.23 | 19.95 | 20.20 | 109,851 | -0.02(-0.09%) |
Sep 06, 2022 | 20.37 | 20.45 | 20.19 | 20.22 | 168,678 | +0.20(+0.99%) |
Sep 02, 2022 | 20.27 | 20.38 | 19.96 | 20.03 | 207,671 | +0.01(+0.05%) |
Sep 01, 2022 | 20.02 | 20.05 | 19.87 | 20.02 | 1,275,301 | -0.40(-1.94%) |
Aug 31, 2022 | 20.47 | 20.59 | 20.40 | 20.41 | 67,476 | -0.26(-1.28%) |
Aug 30, 2022 | 21.05 | 21.05 | 20.65 | 20.68 | 114,672 | -0.28(-1.35%) |
Aug 29, 2022 | 20.91 | 21.04 | 20.84 | 20.96 | 206,778 | -0.03(-0.13%) |
Aug 26, 2022 | 21.48 | 21.50 | 20.96 | 20.99 | 180,580 | -0.48(-2.24%) |
Aug 25, 2022 | 21.33 | 21.47 | 21.28 | 21.47 | 88,376 | +0.17(+0.80%) |
Aug 24, 2022 | 21.16 | 21.35 | 21.15 | 21.30 | 163,646 | -0.09(-0.44%) |
Aug 23, 2022 | 21.33 | 21.48 | 21.29 | 21.39 | 150,219 | +0.02(+0.09%) |
Aug 22, 2022 | 21.45 | 21.46 | 21.33 | 21.37 | 150,543 | -0.20(-0.92%) |
Aug 19, 2022 | 21.65 | 21.65 | 21.51 | 21.57 | 97,300 | -0.25(-1.16%) |
Aug 18, 2022 | 21.85 | 21.86 | 21.74 | 21.82 | 1,205,017 | -0.07(-0.30%) |
Aug 17, 2022 | 21.87 | 21.97 | 21.79 | 21.89 | 98,548 | -0.17(-0.77%) |
Aug 16, 2022 | 21.92 | 22.06 | 21.92 | 22.06 | 121,937 | +0.16(+0.73%) |
Aug 15, 2022 | 21.86 | 21.93 | 21.81 | 21.90 | 153,337 | -0.17(-0.77%) |
Aug 12, 2022 | 21.88 | 22.08 | 21.83 | 22.07 | 169,855 | +0.12(+0.56%) |
Aug 11, 2022 | 22.01 | 22.06 | 21.91 | 21.95 | 1,053,417 | -0.12(-0.55%) |
Aug 10, 2022 | 22.03 | 22.12 | 21.96 | 22.07 | 35,704 | +0.40(+1.87%) |
Aug 09, 2022 | 21.77 | 21.81 | 21.64 | 21.66 | 144,283 | -0.01(-0.04%) |
Aug 08, 2022 | 21.83 | 21.87 | 21.65 | 21.67 | 193,654 | +0.05(+0.22%) |
Aug 05, 2022 | 21.46 | 21.65 | 21.45 | 21.63 | 149,372 | -0.12(-0.56%) |
Aug 04, 2022 | 21.68 | 21.75 | 21.64 | 21.75 | 685,902 | +0.02(+0.09%) |
Aug 03, 2022 | 21.71 | 21.76 | 21.58 | 21.73 | 103,032 | +0.15(+0.70%) |
Aug 02, 2022 | 21.77 | 21.80 | 21.57 | 21.58 | 87,038 | -0.21(-0.95%) |
Aug 01, 2022 | 21.83 | 21.93 | 21.75 | 21.79 | 150,821 | +0.02(+0.09%) |
Jul 29, 2022 | 21.51 | 21.80 | 21.46 | 21.77 | 123,203 | +0.25(+1.18%) |
Jul 28, 2022 | 21.40 | 21.52 | 21.23 | 21.51 | 1,582,122 | +0.00(+0.00%) |
Jul 27, 2022 | 21.23 | 21.55 | 21.19 | 21.51 | 125,955 | +0.49(+2.33%) |
Jul 26, 2022 | 21.03 | 21.13 | 21.01 | 21.02 | 86,978 | -0.12(-0.58%) |
Jul 25, 2022 | 21.13 | 21.17 | 21.05 | 21.15 | 155,978 | +0.28(+1.35%) |
Jul 22, 2022 | 20.97 | 21.06 | 20.78 | 20.86 | 159,968 | -0.07(-0.31%) |
Jul 21, 2022 | 20.62 | 20.95 | 20.62 | 20.93 | 217,674 | +0.10(+0.50%) |
Jul 20, 2022 | 20.93 | 20.96 | 20.74 | 20.83 | 235,620 | -0.20(-0.94%) |
Jul 19, 2022 | 20.89 | 21.04 | 20.89 | 21.02 | 328,684 | +0.47(+2.29%) |
Jul 18, 2022 | 20.75 | 20.82 | 20.53 | 20.55 | 372,142 | +0.18(+0.88%) |
Jul 15, 2022 | 20.20 | 20.38 | 20.13 | 20.37 | 145,200 | +0.36(+1.79%) |
Jul 14, 2022 | 19.93 | 20.03 | 19.78 | 20.02 | 1,220,931 | -0.41(-2.03%) |
Jul 13, 2022 | 20.25 | 20.52 | 20.24 | 20.43 | 426,371 | -0.06(-0.28%) |
Jul 12, 2022 | 20.40 | 20.60 | 20.40 | 20.49 | 46,638 | +0.04(+0.18%) |
Jul 11, 2022 | 20.46 | 20.57 | 20.37 | 20.45 | 86,387 | -0.24(-1.18%) |
Jul 08, 2022 | 20.67 | 20.76 | 20.54 | 20.69 | 76,450 | -0.03(-0.14%) |
Jul 07, 2022 | 20.59 | 20.73 | 20.59 | 20.72 | 947,521 | +0.28(+1.38%) |
Jul 06, 2022 | 20.36 | 20.45 | 20.21 | 20.44 | 271,797 | +0.14(+0.70%) |
Jul 05, 2022 | 20.24 | 20.31 | 20.01 | 20.30 | 296,235 | -0.63(-3.01%) |
Jul 01, 2022 | 20.62 | 20.94 | 20.47 | 20.93 | 63,041 | -0.06(-0.27%) |
Jun 30, 2022 | 20.80 | 21.01 | 20.71 | 20.99 | 74,293 | -0.17(-0.80%) |
Jun 29, 2022 | 21.32 | 21.32 | 21.15 | 21.16 | 96,741 | -0.07(-0.31%) |
Jun 28, 2022 | 21.46 | 21.52 | 21.21 | 21.22 | 163,260 | -0.07(-0.33%) |
Jun 27, 2022 | 21.30 | 21.43 | 21.25 | 21.29 | 223,336 | -0.00(-0.02%) |
Jun 24, 2022 | 20.98 | 21.30 | 20.96 | 21.30 | 275,145 | +0.67(+3.24%) |
Jun 23, 2022 | 20.72 | 20.72 | 20.47 | 20.63 | 1,209,990 | -0.13(-0.63%) |
Jun 22, 2022 | 20.71 | 20.95 | 20.68 | 20.76 | 249,742 | -0.21(-0.99%) |
Jun 21, 2022 | 21.00 | 21.04 | 20.94 | 20.97 | 127,465 | +0.49(+2.39%) |
Jun 17, 2022 | 20.77 | 20.81 | 20.42 | 20.48 | 302,613 | -0.21(-1.02%) |
Jun 16, 2022 | 20.77 | 20.92 | 20.66 | 20.69 | 1,097,807 | -0.54(-2.56%) |
Jun 15, 2022 | 21.04 | 21.32 | 20.82 | 21.23 | 181,459 | +0.61(+2.95%) |
Jun 14, 2022 | 20.81 | 20.87 | 20.43 | 20.62 | 205,641 | -0.32(-1.54%) |
Jun 13, 2022 | 21.07 | 21.20 | 20.87 | 20.95 | 423,203 | -0.71(-3.27%) |
Jun 10, 2022 | 21.74 | 21.75 | 21.54 | 21.66 | 176,880 | -0.58(-2.61%) |
Jun 09, 2022 | 22.53 | 22.61 | 22.22 | 22.24 | 751,554 | -0.48(-2.11%) |
Jun 08, 2022 | 22.72 | 22.83 | 22.66 | 22.71 | 56,873 | -0.29(-1.24%) |
Jun 07, 2022 | 22.75 | 23.02 | 22.74 | 23.00 | 83,054 | +0.16(+0.69%) |
Jun 06, 2022 | 22.92 | 22.96 | 22.78 | 22.84 | 112,366 | +0.17(+0.73%) |
Jun 03, 2022 | 22.71 | 22.77 | 22.60 | 22.68 | 208,979 | -0.29(-1.28%) |
Jun 02, 2022 | 22.77 | 22.98 | 22.61 | 22.97 | 1,030,885 | +0.41(+1.84%) |
Jun 01, 2022 | 22.92 | 22.92 | 22.43 | 22.56 | 141,994 | -0.32(-1.41%) |
May 31, 2022 | 22.92 | 23.05 | 22.85 | 22.88 | 186,732 | -0.02(-0.08%) |
May 27, 2022 | 22.91 | 22.97 | 22.83 | 22.90 | 205,641 | +0.10(+0.44%) |
May 26, 2022 | 22.66 | 22.82 | 22.66 | 22.80 | 823,736 | +0.16(+0.69%) |
May 25, 2022 | 22.49 | 22.73 | 22.48 | 22.64 | 121,277 | +0.12(+0.53%) |
May 24, 2022 | 22.42 | 22.58 | 22.39 | 22.52 | 75,475 | +0.02(+0.08%) |
May 23, 2022 | 22.44 | 22.59 | 22.44 | 22.50 | 97,370 | +0.41(+1.88%) |
May 20, 2022 | 22.19 | 22.20 | 21.83 | 22.09 | 166,855 | +0.22(+1.01%) |
May 19, 2022 | 21.63 | 21.97 | 21.61 | 21.87 | 94,873 | +0.08(+0.38%) |
May 18, 2022 | 22.13 | 22.17 | 21.77 | 21.78 | 176,715 | -0.64(-2.84%) |
May 17, 2022 | 22.39 | 22.43 | 22.28 | 22.42 | 257,387 | +0.50(+2.27%) |
May 16, 2022 | 21.73 | 22.04 | 21.73 | 21.92 | 95,649 | +0.21(+0.98%) |
May 13, 2022 | 21.33 | 21.72 | 21.33 | 21.71 | 456,261 | +0.88(+4.25%) |
May 12, 2022 | 20.99 | 21.20 | 20.83 | 20.83 | 1,555,159 | -0.30(-1.44%) |
May 11, 2022 | 21.44 | 21.62 | 21.12 | 21.13 | 142,992 | -0.15(-0.69%) |
May 10, 2022 | 21.43 | 21.44 | 21.14 | 21.28 | 247,339 | +0.13(+0.63%) |
May 09, 2022 | 21.42 | 21.42 | 21.09 | 21.14 | 294,818 | -0.62(-2.86%) |
May 06, 2022 | 21.78 | 21.84 | 21.60 | 21.77 | 164,906 | -0.24(-1.09%) |
May 05, 2022 | 22.42 | 22.42 | 21.92 | 22.01 | 726,756 | -0.73(-3.20%) |
May 04, 2022 | 22.44 | 22.75 | 22.23 | 22.73 | 98,182 | +0.27(+1.21%) |
May 03, 2022 | 22.43 | 22.53 | 22.39 | 22.46 | 106,666 | +0.30(+1.34%) |