Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.91 | 25.16 | 24.91 | 25.13 | 10,012 | +0.12(+0.48%) |
Apr 27, 2023 | 24.81 | 25.02 | 24.81 | 25.01 | 11,649 | +0.32(+1.29%) |
Apr 26, 2023 | 24.78 | 24.81 | 24.66 | 24.69 | 8,528 | +0.07(+0.29%) |
Apr 25, 2023 | 24.86 | 24.86 | 24.62 | 24.62 | 17,301 | -0.47(-1.87%) |
Apr 24, 2023 | 25.08 | 25.09 | 25.02 | 25.09 | 3,084 | +0.01(+0.06%) |
Apr 21, 2023 | 25.00 | 25.07 | 24.96 | 25.07 | 8,995 | -0.04(-0.15%) |
Apr 20, 2023 | 25.15 | 25.15 | 25.01 | 25.11 | 5,624 | -0.01(-0.06%) |
Apr 19, 2023 | 25.09 | 25.15 | 25.09 | 25.13 | 5,184 | -0.20(-0.80%) |
Apr 18, 2023 | 25.35 | 25.35 | 25.27 | 25.33 | 2,313 | +0.14(+0.57%) |
Apr 17, 2023 | 25.19 | 25.19 | 25.06 | 25.18 | 8,570 | -0.05(-0.22%) |
Apr 14, 2023 | 25.32 | 25.36 | 25.14 | 25.24 | 12,463 | -0.06(-0.24%) |
Apr 13, 2023 | 25.19 | 25.31 | 25.14 | 25.30 | 33,358 | +0.44(+1.77%) |
Apr 12, 2023 | 25.00 | 25.01 | 24.86 | 24.86 | 15,612 | +0.05(+0.18%) |
Apr 11, 2023 | 24.82 | 24.87 | 24.80 | 24.81 | 24,123 | +0.20(+0.81%) |
Apr 10, 2023 | 24.52 | 24.61 | 24.47 | 24.61 | 9,149 | +0.03(+0.11%) |
Apr 06, 2023 | 24.45 | 24.63 | 24.41 | 24.59 | 6,785 | +0.03(+0.13%) |
Apr 05, 2023 | 24.60 | 24.61 | 24.46 | 24.56 | 24,920 | -0.27(-1.07%) |
Apr 04, 2023 | 24.85 | 24.85 | 24.76 | 24.82 | 20,198 | +0.04(+0.15%) |
Apr 03, 2023 | 24.72 | 24.78 | 24.66 | 24.78 | 9,507 | +0.14(+0.59%) |
Mar 31, 2023 | 24.67 | 24.71 | 24.61 | 24.64 | 14,803 | +0.04(+0.16%) |
Mar 30, 2023 | 24.44 | 24.61 | 24.44 | 24.60 | 9,610 | +0.32(+1.33%) |
Mar 29, 2023 | 24.15 | 24.28 | 24.15 | 24.28 | 16,417 | +0.27(+1.13%) |
Mar 28, 2023 | 23.91 | 24.01 | 23.89 | 24.01 | 26,064 | +0.09(+0.39%) |
Mar 27, 2023 | 23.89 | 23.95 | 23.83 | 23.91 | 7,757 | +0.16(+0.65%) |
Mar 24, 2023 | 23.65 | 23.79 | 23.62 | 23.76 | 13,723 | -0.17(-0.70%) |
Mar 23, 2023 | 24.14 | 24.25 | 23.88 | 23.92 | 3,566 | +0.10(+0.40%) |
Mar 22, 2023 | 23.89 | 24.18 | 23.83 | 23.83 | 9,185 | -0.05(-0.21%) |
Mar 21, 2023 | 23.86 | 23.90 | 23.74 | 23.88 | 6,821 | +0.35(+1.47%) |
Mar 20, 2023 | 23.49 | 23.56 | 23.49 | 23.53 | 4,296 | +0.25(+1.07%) |
Mar 17, 2023 | 23.30 | 23.32 | 23.15 | 23.28 | 13,250 | -0.16(-0.70%) |
Mar 16, 2023 | 23.16 | 23.45 | 23.16 | 23.45 | 14,713 | +0.33(+1.44%) |
Mar 15, 2023 | 23.01 | 23.11 | 22.86 | 23.11 | 3,795 | -0.69(-2.91%) |
Mar 14, 2023 | 23.80 | 23.83 | 23.74 | 23.81 | 11,391 | +0.22(+0.91%) |
Mar 13, 2023 | 23.59 | 23.75 | 23.59 | 23.59 | 5,792 | -0.15(-0.64%) |
Mar 10, 2023 | 23.88 | 24.07 | 23.74 | 23.75 | 14,815 | -0.26(-1.08%) |
Mar 09, 2023 | 24.31 | 24.31 | 23.97 | 24.00 | 8,474 | -0.31(-1.27%) |
Mar 08, 2023 | 24.28 | 24.34 | 24.20 | 24.31 | 12,805 | +0.10(+0.43%) |
Mar 07, 2023 | 24.54 | 24.54 | 24.18 | 24.21 | 9,030 | -0.47(-1.90%) |
Mar 06, 2023 | 24.67 | 24.73 | 24.65 | 24.68 | 20,336 | -0.07(-0.30%) |
Mar 03, 2023 | 24.54 | 24.76 | 24.52 | 24.75 | 24,033 | +0.39(+1.61%) |
Mar 02, 2023 | 24.13 | 24.40 | 24.12 | 24.36 | 39,521 | +0.08(+0.35%) |
Mar 01, 2023 | 24.31 | 24.31 | 24.19 | 24.27 | 10,464 | +0.23(+0.97%) |
Feb 28, 2023 | 24.17 | 24.21 | 24.04 | 24.04 | 18,093 | -0.19(-0.79%) |
Feb 27, 2023 | 24.16 | 24.27 | 24.16 | 24.23 | 11,162 | +0.26(+1.08%) |
Feb 24, 2023 | 23.96 | 24.02 | 23.84 | 23.98 | 48,807 | -0.42(-1.71%) |
Feb 23, 2023 | 24.38 | 24.46 | 24.19 | 24.39 | 256,423 | +0.19(+0.79%) |
Feb 22, 2023 | 24.24 | 24.33 | 24.15 | 24.20 | 16,113 | -0.21(-0.86%) |
Feb 21, 2023 | 24.58 | 24.58 | 24.40 | 24.41 | 3,257 | -0.26(-1.07%) |
Feb 17, 2023 | 24.62 | 24.70 | 24.58 | 24.68 | 12,571 | -0.09(-0.36%) |
Feb 16, 2023 | 24.64 | 24.89 | 24.64 | 24.77 | 22,859 | -0.04(-0.17%) |
Feb 15, 2023 | 24.65 | 24.83 | 24.62 | 24.81 | 34,380 | -0.20(-0.78%) |
Feb 14, 2023 | 25.03 | 25.10 | 24.78 | 25.00 | 12,484 | +0.06(+0.24%) |
Feb 13, 2023 | 24.75 | 25.00 | 24.73 | 24.94 | 155,123 | +0.21(+0.85%) |
Feb 10, 2023 | 24.71 | 24.77 | 24.62 | 24.73 | 30,304 | -0.19(-0.75%) |
Feb 09, 2023 | 25.20 | 25.20 | 24.92 | 24.92 | 70,720 | +0.00(+0.02%) |
Feb 08, 2023 | 25.06 | 25.06 | 24.85 | 24.92 | 23,540 | -0.06(-0.25%) |
Feb 07, 2023 | 24.68 | 24.99 | 24.68 | 24.98 | 129,507 | +0.18(+0.74%) |
Feb 06, 2023 | 24.77 | 24.81 | 24.64 | 24.79 | 64,374 | -0.35(-1.40%) |
Feb 03, 2023 | 25.11 | 25.34 | 25.09 | 25.14 | 16,024 | -0.32(-1.25%) |
Feb 02, 2023 | 25.57 | 25.57 | 25.34 | 25.46 | 14,682 | +0.10(+0.41%) |
Feb 01, 2023 | 25.04 | 25.38 | 24.95 | 25.36 | 9,715 | +0.30(+1.19%) |
Jan 31, 2023 | 24.83 | 25.06 | 24.76 | 25.06 | 41,154 | +0.12(+0.50%) |
Jan 30, 2023 | 25.05 | 25.07 | 24.93 | 24.94 | 40,477 | -0.31(-1.24%) |
Jan 27, 2023 | 25.14 | 25.31 | 25.14 | 25.25 | 43,235 | -0.08(-0.33%) |
Jan 26, 2023 | 25.23 | 25.33 | 25.09 | 25.33 | 1,417,680 | +0.20(+0.78%) |
Jan 25, 2023 | 24.92 | 25.16 | 24.85 | 25.14 | 201,985 | +0.05(+0.19%) |
Jan 24, 2023 | 24.91 | 25.10 | 24.91 | 25.09 | 22,230 | -0.02(-0.07%) |
Jan 23, 2023 | 24.89 | 25.11 | 24.89 | 25.11 | 23,738 | +0.22(+0.90%) |
Jan 20, 2023 | 24.67 | 24.88 | 24.54 | 24.88 | 132,940 | +0.27(+1.09%) |
Jan 19, 2023 | 24.61 | 24.67 | 24.47 | 24.62 | 25,391 | +0.01(+0.03%) |
Jan 18, 2023 | 24.95 | 24.95 | 24.61 | 24.61 | 7,775 | -0.09(-0.37%) |
Jan 17, 2023 | 24.65 | 24.78 | 24.65 | 24.70 | 17,320 | +0.05(+0.19%) |
Jan 13, 2023 | 24.50 | 24.65 | 24.48 | 24.65 | 6,135 | +0.12(+0.51%) |
Jan 12, 2023 | 24.37 | 24.55 | 24.34 | 24.53 | 5,260 | +0.29(+1.20%) |
Jan 11, 2023 | 24.12 | 24.24 | 24.07 | 24.24 | 9,953 | +0.25(+1.05%) |
Jan 10, 2023 | 23.90 | 23.98 | 23.82 | 23.98 | 4,268 | +0.12(+0.51%) |
Jan 09, 2023 | 23.87 | 24.03 | 23.84 | 23.86 | 23,894 | +0.19(+0.79%) |
Jan 06, 2023 | 23.25 | 23.70 | 23.19 | 23.68 | 10,480 | +0.57(+2.47%) |
Jan 05, 2023 | 23.07 | 23.17 | 23.07 | 23.10 | 14,900 | -0.09(-0.40%) |
Jan 04, 2023 | 23.10 | 23.22 | 23.00 | 23.20 | 23,686 | +0.43(+1.87%) |
Jan 03, 2023 | 22.97 | 23.01 | 22.76 | 22.77 | 20,032 | +0.17(+0.77%) |
Dec 30, 2022 | 22.71 | 22.80 | 22.57 | 22.60 | 17,633 | -0.30(-1.31%) |
Dec 29, 2022 | 22.74 | 22.91 | 22.74 | 22.90 | 20,202 | +0.46(+2.05%) |
Dec 28, 2022 | 22.81 | 22.81 | 22.43 | 22.44 | 27,010 | -0.31(-1.37%) |
Dec 27, 2022 | 22.72 | 22.80 | 22.69 | 22.75 | 12,043 | +0.16(+0.72%) |
Dec 23, 2022 | 22.47 | 22.59 | 22.41 | 22.59 | 20,386 | +0.09(+0.42%) |
Dec 22, 2022 | 22.69 | 22.69 | 22.33 | 22.50 | 20,050 | -0.27(-1.19%) |
Dec 21, 2022 | 22.65 | 22.81 | 22.61 | 22.77 | 29,458 | +0.32(+1.42%) |
Dec 20, 2022 | 22.49 | 22.53 | 22.38 | 22.45 | 256,266 | +0.03(+0.12%) |
Dec 19, 2022 | 22.66 | 22.66 | 22.36 | 22.42 | 399,105 | -0.14(-0.61%) |
Dec 16, 2022 | 22.58 | 22.65 | 22.46 | 22.56 | 10,449 | -0.10(-0.46%) |
Dec 15, 2022 | 22.77 | 22.80 | 22.59 | 22.66 | 16,130 | -0.59(-2.53%) |
Dec 14, 2022 | 23.35 | 23.41 | 23.19 | 23.25 | 8,996 | -0.07(-0.32%) |
Dec 13, 2022 | 23.60 | 23.62 | 23.28 | 23.33 | 15,716 | +0.26(+1.13%) |
Dec 12, 2022 | 22.92 | 23.07 | 22.92 | 23.07 | 12,621 | +0.03(+0.12%) |
Dec 09, 2022 | 23.12 | 23.21 | 23.03 | 23.04 | 36,116 | +0.04(+0.19%) |
Dec 08, 2022 | 22.88 | 23.03 | 22.88 | 23.00 | 7,892 | +0.05(+0.23%) |
Dec 07, 2022 | 22.91 | 23.00 | 22.84 | 22.94 | 21,639 | +0.03(+0.13%) |
Dec 06, 2022 | 23.06 | 23.06 | 22.81 | 22.91 | 21,292 | -0.18(-0.79%) |
Dec 05, 2022 | 23.36 | 23.36 | 23.02 | 23.10 | 6,257 | -0.25(-1.08%) |
Dec 02, 2022 | 23.10 | 23.39 | 23.10 | 23.35 | 37,983 | -0.04(-0.19%) |
Dec 01, 2022 | 23.31 | 23.39 | 23.31 | 23.39 | 2,446 | +0.07(+0.32%) |
Nov 30, 2022 | 22.95 | 23.32 | 22.83 | 23.32 | 348,373 | +0.61(+2.69%) |
Nov 29, 2022 | 22.64 | 22.77 | 22.63 | 22.71 | 248,729 | +0.25(+1.13%) |
Nov 28, 2022 | 22.47 | 22.62 | 22.44 | 22.45 | 94,666 | -0.19(-0.82%) |
Nov 25, 2022 | 22.55 | 22.64 | 22.55 | 22.64 | 1,870 | +0.06(+0.25%) |
Nov 23, 2022 | 22.44 | 22.58 | 22.40 | 22.58 | 19,792 | +0.21(+0.96%) |
Nov 22, 2022 | 22.20 | 22.37 | 22.20 | 22.37 | 1,634 | +0.29(+1.30%) |
Nov 21, 2022 | 21.99 | 22.08 | 21.99 | 22.08 | 4,388 | -0.15(-0.67%) |
Nov 18, 2022 | 22.21 | 22.27 | 22.18 | 22.23 | 2,896 | -0.03(-0.13%) |
Nov 17, 2022 | 21.94 | 22.26 | 21.94 | 22.26 | 8,051 | -0.05(-0.25%) |
Nov 16, 2022 | 22.36 | 22.36 | 22.23 | 22.31 | 2,374 | -0.19(-0.85%) |
Nov 15, 2022 | 22.65 | 22.67 | 22.47 | 22.51 | 9,125 | +0.18(+0.79%) |
Nov 14, 2022 | 22.31 | 22.49 | 22.31 | 22.33 | 8,253 | -0.07(-0.33%) |
Nov 11, 2022 | 22.08 | 22.40 | 22.08 | 22.40 | 2,596 | +0.67(+3.07%) |
Nov 10, 2022 | 21.52 | 21.74 | 21.51 | 21.74 | 79,996 | +1.11(+5.39%) |
Nov 09, 2022 | 20.83 | 20.92 | 20.61 | 20.62 | 24,310 | -0.29(-1.40%) |
Nov 08, 2022 | 20.85 | 21.01 | 20.77 | 20.92 | 12,054 | +0.27(+1.31%) |
Nov 07, 2022 | 20.66 | 20.70 | 20.61 | 20.65 | 5,868 | +0.11(+0.52%) |
Nov 04, 2022 | 20.32 | 20.54 | 20.24 | 20.54 | 6,457 | +0.92(+4.69%) |
Nov 03, 2022 | 19.67 | 19.67 | 19.62 | 19.62 | 33,510 | -0.10(-0.52%) |
Nov 02, 2022 | 20.07 | 20.20 | 19.67 | 19.72 | 8,150 | -0.34(-1.71%) |
Nov 01, 2022 | 20.05 | 20.07 | 20.03 | 20.07 | 10,993 | +0.34(+1.72%) |
Oct 31, 2022 | 19.72 | 19.76 | 19.68 | 19.73 | 34,336 | -0.28(-1.38%) |
Oct 28, 2022 | 19.80 | 20.00 | 19.73 | 20.00 | 20,575 | +0.06(+0.28%) |
Oct 27, 2022 | 20.14 | 20.14 | 19.78 | 19.95 | 24,460 | -0.25(-1.22%) |
Oct 26, 2022 | 20.11 | 20.29 | 20.11 | 20.19 | 3,609 | +0.23(+1.15%) |
Oct 25, 2022 | 19.66 | 19.98 | 19.66 | 19.96 | 8,383 | +0.32(+1.64%) |
Oct 24, 2022 | 19.54 | 19.74 | 19.54 | 19.64 | 33,168 | -0.11(-0.55%) |
Oct 21, 2022 | 19.35 | 19.75 | 19.35 | 19.75 | 1,229 | +0.38(+1.96%) |
Oct 20, 2022 | 19.61 | 19.61 | 19.35 | 19.37 | 2,291 | +0.04(+0.20%) |
Oct 19, 2022 | 19.37 | 19.41 | 19.28 | 19.33 | 13,943 | -0.20(-1.01%) |
Oct 18, 2022 | 19.69 | 19.69 | 19.44 | 19.53 | 9,771 | +0.16(+0.82%) |
Oct 17, 2022 | 19.26 | 19.43 | 19.26 | 19.37 | 13,262 | +0.55(+2.91%) |
Oct 14, 2022 | 19.30 | 19.30 | 18.82 | 18.82 | 16,557 | -0.39(-2.03%) |
Oct 13, 2022 | 18.41 | 19.25 | 18.41 | 19.21 | 26,741 | +0.43(+2.27%) |
Oct 12, 2022 | 18.69 | 18.84 | 18.69 | 18.79 | 9,267 | -0.03(-0.17%) |
Oct 11, 2022 | 18.99 | 19.07 | 18.82 | 18.82 | 6,176 | -0.32(-1.67%) |
Oct 10, 2022 | 19.17 | 19.18 | 19.04 | 19.14 | 68,810 | -0.13(-0.68%) |
Oct 07, 2022 | 19.38 | 19.43 | 19.18 | 19.27 | 22,834 | -0.38(-1.93%) |
Oct 06, 2022 | 19.73 | 19.73 | 19.62 | 19.65 | 10,518 | -0.25(-1.27%) |
Oct 05, 2022 | 19.78 | 20.00 | 19.65 | 19.90 | 3,996 | -0.22(-1.11%) |
Oct 04, 2022 | 19.86 | 20.12 | 19.86 | 20.12 | 11,136 | +0.86(+4.47%) |
Oct 03, 2022 | 19.00 | 19.34 | 19.00 | 19.26 | 11,186 | +0.51(+2.73%) |
Sep 30, 2022 | 18.78 | 18.89 | 18.74 | 18.75 | 12,900 | -0.05(-0.27%) |
Sep 29, 2022 | 18.79 | 18.81 | 18.56 | 18.80 | 21,551 | -0.40(-2.09%) |
Sep 28, 2022 | 18.69 | 19.20 | 18.69 | 19.20 | 66,282 | +0.37(+1.94%) |
Sep 27, 2022 | 19.11 | 19.11 | 18.77 | 18.84 | 13,087 | -0.10(-0.51%) |
Sep 26, 2022 | 19.08 | 19.18 | 18.86 | 18.93 | 17,974 | -0.35(-1.83%) |
Sep 23, 2022 | 19.49 | 19.49 | 19.20 | 19.29 | 7,826 | -0.71(-3.54%) |
Sep 22, 2022 | 20.06 | 20.06 | 19.94 | 19.99 | 5,337 | -0.08(-0.41%) |
Sep 21, 2022 | 20.27 | 20.41 | 20.08 | 20.08 | 19,095 | -0.26(-1.29%) |
Sep 20, 2022 | 20.41 | 20.44 | 20.21 | 20.34 | 8,758 | -0.32(-1.56%) |
Sep 19, 2022 | 20.35 | 20.69 | 20.35 | 20.66 | 4,202 | +0.08(+0.38%) |
Sep 16, 2022 | 20.47 | 20.59 | 20.45 | 20.58 | 7,259 | -0.23(-1.11%) |
Sep 15, 2022 | 20.95 | 20.99 | 20.75 | 20.81 | 2,277 | -0.21(-1.00%) |
Sep 14, 2022 | 20.98 | 21.08 | 20.91 | 21.02 | 11,026 | +0.15(+0.73%) |
Sep 13, 2022 | 21.23 | 21.23 | 20.87 | 20.87 | 14,056 | -0.80(-3.67%) |
Sep 12, 2022 | 21.58 | 21.72 | 21.58 | 21.67 | 8,750 | +0.33(+1.56%) |
Sep 09, 2022 | 21.29 | 21.34 | 21.25 | 21.34 | 9,074 | +0.60(+2.88%) |
Sep 08, 2022 | 20.70 | 20.75 | 20.69 | 20.74 | 20,140 | +0.01(+0.07%) |
Sep 07, 2022 | 20.51 | 20.73 | 20.51 | 20.72 | 19,383 | +0.14(+0.67%) |
Sep 06, 2022 | 20.71 | 20.72 | 20.50 | 20.59 | 22,623 | -0.05(-0.22%) |
Sep 02, 2022 | 20.96 | 21.07 | 20.63 | 20.63 | 39,689 | -0.14(-0.66%) |
Sep 01, 2022 | 20.82 | 20.82 | 20.63 | 20.77 | 3,549 | -0.34(-1.60%) |
Aug 31, 2022 | 21.31 | 21.31 | 21.11 | 21.11 | 10,272 | -0.14(-0.65%) |
Aug 30, 2022 | 21.52 | 21.52 | 21.23 | 21.24 | 17,454 | -0.31(-1.44%) |
Aug 29, 2022 | 21.53 | 21.66 | 21.49 | 21.55 | 125,868 | -0.13(-0.59%) |
Aug 26, 2022 | 21.81 | 21.82 | 21.68 | 21.68 | 8,672 | -0.46(-2.07%) |
Aug 25, 2022 | 21.91 | 22.14 | 21.91 | 22.14 | 34,607 | +0.32(+1.47%) |
Aug 24, 2022 | 21.80 | 21.85 | 21.76 | 21.82 | 5,118 | -0.01(-0.05%) |
Aug 23, 2022 | 21.77 | 21.98 | 21.77 | 21.83 | 29,893 | +0.10(+0.47%) |
Aug 22, 2022 | 21.83 | 21.83 | 21.73 | 21.73 | 2,599 | -0.40(-1.79%) |
Aug 19, 2022 | 22.28 | 22.28 | 22.12 | 22.12 | 2,453 | -0.39(-1.74%) |
Aug 18, 2022 | 22.49 | 22.53 | 22.42 | 22.52 | 37,573 | -0.08(-0.36%) |
Aug 17, 2022 | 22.53 | 22.66 | 22.48 | 22.60 | 8,666 | -0.23(-1.01%) |
Aug 16, 2022 | 22.73 | 22.85 | 22.72 | 22.83 | 109,990 | +0.06(+0.25%) |
Aug 15, 2022 | 22.69 | 22.77 | 22.66 | 22.77 | 26,008 | -0.27(-1.17%) |
Aug 12, 2022 | 22.91 | 23.04 | 22.84 | 23.04 | 7,057 | +0.18(+0.80%) |
Aug 11, 2022 | 23.02 | 23.02 | 22.84 | 22.86 | 5,998 | +0.05(+0.20%) |
Aug 10, 2022 | 22.79 | 22.92 | 22.73 | 22.81 | 62,117 | +0.42(+1.86%) |
Aug 09, 2022 | 22.55 | 22.55 | 22.38 | 22.40 | 8,794 | -0.23(-1.02%) |
Aug 08, 2022 | 22.73 | 22.73 | 22.57 | 22.63 | 4,512 | +0.11(+0.49%) |
Aug 05, 2022 | 22.36 | 22.52 | 22.36 | 22.52 | 6,181 | -0.07(-0.31%) |
Aug 04, 2022 | 22.54 | 22.65 | 22.52 | 22.59 | 6,806 | +0.10(+0.44%) |
Aug 03, 2022 | 22.30 | 22.49 | 22.26 | 22.49 | 3,680 | +0.28(+1.27%) |
Aug 02, 2022 | 22.26 | 22.41 | 22.21 | 22.21 | 8,621 | -0.38(-1.69%) |
Aug 01, 2022 | 22.51 | 22.66 | 22.45 | 22.59 | 39,059 | -0.07(-0.32%) |
Jul 29, 2022 | 22.44 | 22.66 | 22.44 | 22.66 | 16,634 | +0.35(+1.57%) |
Jul 28, 2022 | 22.00 | 22.31 | 22.00 | 22.31 | 5,725 | +0.20(+0.91%) |
Jul 27, 2022 | 21.78 | 22.11 | 21.77 | 22.11 | 17,887 | +0.52(+2.39%) |
Jul 26, 2022 | 21.74 | 21.74 | 21.55 | 21.59 | 6,792 | -0.32(-1.46%) |
Jul 25, 2022 | 21.84 | 21.91 | 21.83 | 21.91 | 17,675 | +0.22(+1.02%) |
Jul 22, 2022 | 21.91 | 21.91 | 21.62 | 21.69 | 8,917 | -0.11(-0.51%) |
Jul 21, 2022 | 21.68 | 21.80 | 21.64 | 21.80 | 4,188 | +0.29(+1.33%) |
Jul 20, 2022 | 21.55 | 21.58 | 21.42 | 21.52 | 8,013 | -0.02(-0.10%) |
Jul 19, 2022 | 21.51 | 21.55 | 21.49 | 21.54 | 5,889 | +0.52(+2.47%) |
Jul 18, 2022 | 21.00 | 21.25 | 21.00 | 21.02 | 114,997 | +0.26(+1.27%) |
Jul 15, 2022 | 20.46 | 20.75 | 20.46 | 20.75 | 10,447 | +0.27(+1.33%) |
Jul 14, 2022 | 20.27 | 20.49 | 20.18 | 20.48 | 11,123 | -0.25(-1.19%) |
Jul 13, 2022 | 20.49 | 20.82 | 20.49 | 20.73 | 9,023 | -0.07(-0.32%) |
Jul 12, 2022 | 20.74 | 20.91 | 20.74 | 20.80 | 2,282 | -0.06(-0.27%) |
Jul 11, 2022 | 20.92 | 20.95 | 20.85 | 20.85 | 39,972 | -0.55(-2.56%) |
Jul 08, 2022 | 21.31 | 21.40 | 21.31 | 21.40 | 2,239 | +0.11(+0.53%) |
Jul 07, 2022 | 21.03 | 21.32 | 21.03 | 21.29 | 13,891 | +0.49(+2.35%) |
Jul 06, 2022 | 20.79 | 20.85 | 20.73 | 20.80 | 8,216 | -0.05(-0.22%) |
Jul 05, 2022 | 20.62 | 20.84 | 20.55 | 20.84 | 2,591 | -0.57(-2.64%) |
Jul 01, 2022 | 21.16 | 21.41 | 21.06 | 21.41 | 13,641 | -0.11(-0.49%) |
Jun 30, 2022 | 21.27 | 21.55 | 21.27 | 21.51 | 1,230 | -0.25(-1.17%) |
Jun 29, 2022 | 21.83 | 21.86 | 21.77 | 21.77 | 4,544 | -0.16(-0.73%) |
Jun 28, 2022 | 22.19 | 22.19 | 21.93 | 21.93 | 7,723 | -0.13(-0.58%) |
Jun 27, 2022 | 22.03 | 22.09 | 21.99 | 22.06 | 21,240 | -0.04(-0.17%) |
Jun 24, 2022 | 21.70 | 22.09 | 21.70 | 22.09 | 7,730 | +0.74(+3.47%) |
Jun 23, 2022 | 21.34 | 21.42 | 21.17 | 21.35 | 16,367 | -0.13(-0.60%) |
Jun 22, 2022 | 21.55 | 21.70 | 21.48 | 21.48 | 14,116 | -0.32(-1.47%) |
Jun 21, 2022 | 21.77 | 21.91 | 21.77 | 21.80 | 12,100 | +0.37(+1.75%) |
Jun 17, 2022 | 21.60 | 21.60 | 21.34 | 21.43 | 18,924 | -0.20(-0.91%) |
Jun 16, 2022 | 21.67 | 21.78 | 21.53 | 21.62 | 6,986 | -0.75(-3.37%) |
Jun 15, 2022 | 22.17 | 22.39 | 22.08 | 22.38 | 20,108 | +0.39(+1.77%) |
Jun 14, 2022 | 22.09 | 22.09 | 21.96 | 21.99 | 8,823 | -0.08(-0.35%) |
Jun 13, 2022 | 22.32 | 22.33 | 22.06 | 22.07 | 8,963 | -0.90(-3.94%) |
Jun 10, 2022 | 23.12 | 23.12 | 22.94 | 22.97 | 5,244 | -0.64(-2.73%) |
Jun 09, 2022 | 23.95 | 23.95 | 23.62 | 23.62 | 732 | -0.59(-2.43%) |
Jun 08, 2022 | 24.33 | 24.40 | 24.20 | 24.20 | 7,044 | -0.34(-1.37%) |
Jun 07, 2022 | 24.31 | 24.55 | 24.27 | 24.54 | 3,632 | +0.07(+0.28%) |
Jun 06, 2022 | 24.65 | 24.66 | 24.39 | 24.47 | 15,294 | +0.11(+0.47%) |
Jun 03, 2022 | 24.43 | 24.44 | 24.28 | 24.36 | 7,755 | -0.34(-1.36%) |
Jun 02, 2022 | 24.36 | 24.69 | 24.35 | 24.69 | 13,821 | +0.44(+1.83%) |
Jun 01, 2022 | 24.49 | 24.49 | 24.12 | 24.25 | 11,387 | -0.13(-0.53%) |
May 31, 2022 | 24.47 | 24.57 | 24.38 | 24.38 | 3,961 | -0.02(-0.09%) |
May 27, 2022 | 24.22 | 24.41 | 24.22 | 24.40 | 10,252 | +0.29(+1.22%) |
May 26, 2022 | 23.93 | 24.10 | 23.93 | 24.10 | 8,765 | +0.27(+1.12%) |
May 25, 2022 | 23.68 | 23.87 | 23.67 | 23.84 | 30,330 | +0.11(+0.45%) |
May 24, 2022 | 23.70 | 23.76 | 23.57 | 23.73 | 20,183 | -0.21(-0.86%) |
May 23, 2022 | 23.75 | 23.95 | 23.75 | 23.94 | 16,223 | +0.51(+2.17%) |
May 20, 2022 | 23.62 | 23.62 | 23.21 | 23.43 | 9,696 | +0.19(+0.84%) |
May 19, 2022 | 23.08 | 23.38 | 23.05 | 23.23 | 24,347 | +0.18(+0.76%) |
May 18, 2022 | 23.46 | 23.47 | 23.06 | 23.06 | 12,264 | -0.57(-2.42%) |
May 17, 2022 | 23.64 | 23.70 | 23.54 | 23.63 | 9,871 | +0.46(+1.98%) |
May 16, 2022 | 22.98 | 23.22 | 22.95 | 23.17 | 20,398 | +0.10(+0.43%) |
May 13, 2022 | 22.92 | 23.10 | 22.90 | 23.07 | 21,041 | +0.65(+2.89%) |
May 12, 2022 | 22.23 | 22.61 | 22.23 | 22.42 | 10,838 | -0.10(-0.43%) |
May 11, 2022 | 22.87 | 22.98 | 22.52 | 22.52 | 17,891 | +0.02(+0.09%) |
May 10, 2022 | 22.76 | 22.76 | 22.43 | 22.50 | 4,975 | +0.08(+0.37%) |
May 09, 2022 | 22.73 | 22.85 | 22.41 | 22.42 | 14,350 | -0.77(-3.34%) |
May 06, 2022 | 23.22 | 23.29 | 23.08 | 23.19 | 7,216 | -0.30(-1.28%) |
May 05, 2022 | 23.79 | 23.79 | 23.27 | 23.49 | 66,760 | -0.72(-2.97%) |
May 04, 2022 | 23.75 | 24.23 | 23.61 | 24.21 | 6,927 | +0.41(+1.71%) |
May 03, 2022 | 23.65 | 23.84 | 23.65 | 23.80 | 20,986 | +0.32(+1.37%) |