Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.21 | 23.60 | 23.04 | 23.59 | 263,096 | +0.44(+1.88%) |
Apr 27, 2023 | 23.35 | 23.38 | 22.89 | 23.16 | 230,632 | -0.15(-0.64%) |
Apr 26, 2023 | 23.10 | 23.49 | 23.10 | 23.31 | 123,075 | +0.02(+0.09%) |
Apr 25, 2023 | 23.28 | 23.74 | 23.20 | 23.29 | 171,887 | -0.20(-0.84%) |
Apr 24, 2023 | 23.33 | 23.52 | 22.99 | 23.49 | 256,567 | +0.17(+0.72%) |
Apr 21, 2023 | 23.12 | 23.35 | 22.92 | 23.32 | 196,744 | +0.26(+1.12%) |
Apr 20, 2023 | 23.10 | 23.27 | 22.75 | 23.06 | 130,526 | -0.25(-1.06%) |
Apr 19, 2023 | 23.49 | 23.68 | 23.25 | 23.31 | 193,642 | -0.30(-1.26%) |
Apr 18, 2023 | 23.17 | 23.60 | 23.17 | 23.60 | 128,874 | +0.25(+1.06%) |
Apr 17, 2023 | 22.42 | 23.54 | 22.39 | 23.36 | 220,910 | +0.98(+4.39%) |
Apr 14, 2023 | 22.05 | 22.44 | 21.76 | 22.37 | 636,202 | +0.41(+1.85%) |
Apr 13, 2023 | 21.71 | 22.12 | 21.71 | 21.97 | 134,800 | +0.22(+1.00%) |
Apr 12, 2023 | 22.07 | 22.23 | 21.72 | 21.75 | 92,518 | -0.18(-0.81%) |
Apr 11, 2023 | 22.05 | 22.31 | 21.86 | 21.93 | 210,651 | +0.03(+0.14%) |
Apr 10, 2023 | 20.80 | 21.95 | 20.76 | 21.90 | 127,136 | +1.28(+6.20%) |
Apr 06, 2023 | 20.33 | 20.94 | 20.20 | 20.62 | 276,346 | +0.29(+1.42%) |
Apr 05, 2023 | 20.81 | 20.81 | 20.12 | 20.33 | 191,088 | -0.48(-2.29%) |
Apr 04, 2023 | 21.06 | 21.20 | 20.41 | 20.81 | 497,117 | -0.22(-1.04%) |
Apr 03, 2023 | 20.84 | 21.39 | 20.77 | 21.03 | 224,228 | +0.20(+0.95%) |
Mar 31, 2023 | 20.42 | 21.07 | 20.33 | 20.83 | 247,861 | +0.46(+2.24%) |
Mar 30, 2023 | 20.54 | 20.63 | 20.35 | 20.37 | 231,178 | +0.02(+0.10%) |
Mar 29, 2023 | 20.50 | 20.61 | 20.32 | 20.35 | 206,271 | +0.05(+0.24%) |
Mar 28, 2023 | 20.21 | 20.55 | 20.17 | 20.30 | 157,425 | +0.06(+0.29%) |
Mar 27, 2023 | 20.55 | 20.71 | 19.87 | 20.24 | 244,392 | -0.21(-1.02%) |
Mar 24, 2023 | 19.73 | 20.54 | 19.66 | 20.45 | 241,853 | +0.58(+2.89%) |
Mar 23, 2023 | 20.55 | 20.55 | 19.86 | 19.88 | 285,821 | -0.59(-2.86%) |
Mar 22, 2023 | 20.69 | 20.86 | 20.26 | 20.46 | 469,221 | -0.19(-0.91%) |
Mar 21, 2023 | 20.73 | 20.80 | 20.54 | 20.65 | 830,635 | +0.23(+1.12%) |
Mar 20, 2023 | 20.38 | 20.51 | 20.22 | 20.42 | 164,950 | +0.18(+0.88%) |
Mar 17, 2023 | 20.29 | 20.33 | 19.99 | 20.24 | 377,906 | -0.09(-0.44%) |
Mar 16, 2023 | 20.29 | 20.69 | 20.04 | 20.33 | 324,618 | -0.02(-0.12%) |
Mar 15, 2023 | 20.00 | 20.54 | 19.67 | 20.36 | 239,542 | +0.10(+0.49%) |
Mar 14, 2023 | 20.63 | 20.75 | 19.97 | 20.26 | 177,593 | +0.00(+0.00%) |
Mar 13, 2023 | 20.27 | 20.91 | 20.23 | 20.26 | 153,413 | -0.26(-1.25%) |
Mar 10, 2023 | 21.28 | 21.32 | 20.26 | 20.51 | 265,753 | -0.90(-4.20%) |
Mar 09, 2023 | 22.27 | 22.27 | 21.28 | 21.41 | 132,279 | -0.86(-3.86%) |
Mar 08, 2023 | 22.54 | 22.65 | 21.97 | 22.27 | 102,116 | -0.19(-0.84%) |
Mar 07, 2023 | 22.62 | 22.74 | 22.44 | 22.46 | 117,379 | -0.16(-0.70%) |
Mar 06, 2023 | 23.14 | 23.14 | 22.48 | 22.62 | 328,704 | -0.57(-2.47%) |
Mar 03, 2023 | 23.33 | 23.36 | 23.08 | 23.19 | 98,145 | -0.06(-0.26%) |
Mar 02, 2023 | 23.04 | 23.69 | 22.96 | 23.25 | 139,899 | +0.11(+0.47%) |
Mar 01, 2023 | 23.59 | 23.74 | 23.08 | 23.14 | 139,325 | -0.48(-2.05%) |
Feb 28, 2023 | 23.54 | 23.75 | 22.81 | 23.63 | 330,337 | +0.08(+0.34%) |
Feb 27, 2023 | 23.79 | 24.10 | 23.46 | 23.55 | 155,089 | -0.17(-0.71%) |
Feb 24, 2023 | 22.03 | 23.86 | 21.74 | 23.72 | 407,122 | +2.34(+10.96%) |
Feb 23, 2023 | 21.32 | 21.67 | 21.13 | 21.37 | 174,537 | +0.09(+0.42%) |
Feb 22, 2023 | 21.27 | 21.65 | 21.21 | 21.29 | 111,532 | +0.13(+0.61%) |
Feb 21, 2023 | 21.43 | 21.43 | 21.07 | 21.16 | 154,645 | -0.40(-1.84%) |
Feb 17, 2023 | 21.43 | 21.79 | 21.21 | 21.55 | 345,807 | +0.21(+0.97%) |
Feb 16, 2023 | 21.82 | 21.85 | 21.14 | 21.35 | 176,684 | -0.55(-2.53%) |
Feb 15, 2023 | 21.27 | 22.14 | 21.20 | 21.90 | 535,690 | +0.53(+2.50%) |
Feb 14, 2023 | 22.11 | 22.12 | 21.33 | 21.36 | 141,635 | -0.77(-3.48%) |
Feb 13, 2023 | 22.34 | 22.60 | 22.11 | 22.14 | 121,439 | -0.32(-1.41%) |
Feb 10, 2023 | 22.26 | 22.51 | 22.25 | 22.45 | 145,315 | +0.19(+0.84%) |
Feb 09, 2023 | 22.27 | 22.43 | 22.10 | 22.26 | 93,660 | +0.17(+0.76%) |
Feb 08, 2023 | 22.82 | 22.92 | 21.99 | 22.10 | 124,163 | -0.91(-3.95%) |
Feb 07, 2023 | 23.29 | 23.29 | 22.75 | 23.01 | 164,333 | -0.51(-2.19%) |
Feb 06, 2023 | 23.23 | 23.73 | 23.08 | 23.52 | 160,182 | +0.00(+0.00%) |
Feb 03, 2023 | 23.63 | 24.20 | 23.48 | 23.52 | 271,988 | -0.33(-1.37%) |
Feb 02, 2023 | 23.61 | 23.89 | 23.53 | 23.85 | 94,769 | +0.33(+1.39%) |
Feb 01, 2023 | 22.96 | 23.76 | 22.81 | 23.52 | 224,043 | +0.57(+2.50%) |
Jan 31, 2023 | 22.61 | 23.09 | 22.61 | 22.95 | 166,522 | +0.36(+1.58%) |
Jan 30, 2023 | 22.43 | 22.91 | 22.43 | 22.59 | 131,596 | +0.06(+0.26%) |
Jan 27, 2023 | 22.49 | 22.88 | 22.49 | 22.53 | 109,799 | +0.04(+0.18%) |
Jan 26, 2023 | 22.45 | 22.63 | 22.31 | 22.49 | 109,622 | -0.01(-0.04%) |
Jan 25, 2023 | 21.99 | 22.55 | 21.87 | 22.50 | 103,844 | +0.43(+1.93%) |
Jan 24, 2023 | 22.59 | 22.76 | 21.98 | 22.08 | 88,335 | -0.55(-2.45%) |
Jan 23, 2023 | 22.28 | 22.91 | 22.28 | 22.63 | 71,992 | +0.16(+0.70%) |
Jan 20, 2023 | 21.90 | 22.58 | 21.70 | 22.47 | 252,986 | +0.68(+3.13%) |
Jan 19, 2023 | 21.28 | 22.02 | 21.26 | 21.79 | 130,285 | +0.43(+1.99%) |
Jan 18, 2023 | 21.89 | 22.10 | 21.36 | 21.36 | 109,597 | -0.47(-2.17%) |
Jan 17, 2023 | 21.90 | 22.08 | 21.73 | 21.84 | 109,054 | +0.11(+0.50%) |
Jan 13, 2023 | 21.03 | 21.75 | 20.90 | 21.73 | 85,415 | +0.60(+2.85%) |
Jan 12, 2023 | 21.16 | 21.36 | 20.91 | 21.13 | 60,971 | +0.15(+0.71%) |
Jan 11, 2023 | 21.02 | 21.11 | 20.82 | 20.98 | 67,790 | +0.00(+0.00%) |
Jan 10, 2023 | 21.12 | 21.36 | 20.94 | 20.98 | 74,208 | -0.26(-1.21%) |
Jan 09, 2023 | 22.09 | 22.13 | 21.23 | 21.24 | 199,256 | -0.71(-3.24%) |
Jan 06, 2023 | 21.79 | 22.26 | 21.79 | 21.95 | 120,633 | +0.19(+0.86%) |
Jan 05, 2023 | 21.55 | 21.93 | 21.32 | 21.76 | 108,561 | +0.12(+0.55%) |
Jan 04, 2023 | 21.51 | 21.87 | 21.23 | 21.64 | 226,553 | +0.23(+1.06%) |
Jan 03, 2023 | 21.51 | 21.75 | 20.92 | 21.41 | 190,487 | +0.03(+0.14%) |
Dec 30, 2022 | 20.07 | 21.69 | 20.07 | 21.38 | 346,848 | +1.12(+5.51%) |
Dec 29, 2022 | 19.87 | 20.30 | 19.66 | 20.27 | 318,174 | +0.47(+2.40%) |
Dec 28, 2022 | 19.88 | 20.02 | 19.70 | 19.79 | 164,305 | -0.03(-0.15%) |
Dec 27, 2022 | 19.82 | 20.13 | 19.66 | 19.82 | 150,121 | -0.03(-0.15%) |
Dec 23, 2022 | 19.44 | 19.95 | 19.31 | 19.85 | 156,970 | +0.44(+2.29%) |
Dec 22, 2022 | 19.18 | 19.42 | 18.75 | 19.41 | 906,201 | +0.02(+0.10%) |
Dec 21, 2022 | 19.51 | 19.65 | 19.35 | 19.39 | 97,004 | +0.10(+0.51%) |
Dec 20, 2022 | 19.20 | 19.41 | 18.94 | 19.29 | 212,759 | +0.00(+0.00%) |
Dec 19, 2022 | 19.75 | 19.75 | 18.90 | 19.29 | 208,988 | -0.39(-1.96%) |
Dec 16, 2022 | 19.69 | 19.96 | 19.47 | 19.67 | 172,830 | -0.25(-1.24%) |
Dec 15, 2022 | 20.12 | 20.13 | 19.50 | 19.92 | 171,626 | -0.35(-1.71%) |
Dec 14, 2022 | 20.60 | 20.60 | 20.20 | 20.27 | 175,552 | -0.33(-1.58%) |
Dec 13, 2022 | 20.87 | 20.94 | 20.35 | 20.59 | 249,178 | +0.13(+0.63%) |
Dec 12, 2022 | 21.02 | 21.02 | 20.45 | 20.46 | 129,344 | -0.57(-2.72%) |
Dec 09, 2022 | 20.72 | 21.22 | 20.67 | 21.04 | 173,386 | +0.25(+1.19%) |
Dec 08, 2022 | 20.64 | 20.99 | 20.33 | 20.79 | 164,271 | +0.04(+0.19%) |
Dec 07, 2022 | 20.86 | 21.09 | 20.53 | 20.75 | 157,644 | -0.20(-0.94%) |
Dec 06, 2022 | 21.45 | 21.45 | 20.70 | 20.95 | 164,537 | -0.54(-2.52%) |
Dec 05, 2022 | 21.58 | 21.79 | 21.22 | 21.49 | 104,509 | -0.17(-0.77%) |
Dec 02, 2022 | 21.39 | 21.81 | 21.17 | 21.66 | 128,608 | +0.03(+0.14%) |
Dec 01, 2022 | 21.67 | 22.14 | 21.46 | 21.63 | 112,737 | -0.08(-0.36%) |
Nov 30, 2022 | 21.12 | 21.71 | 20.72 | 21.71 | 126,205 | +0.53(+2.51%) |
Nov 29, 2022 | 20.74 | 21.28 | 20.69 | 21.17 | 86,428 | +0.38(+1.85%) |
Nov 28, 2022 | 20.74 | 21.21 | 20.74 | 20.79 | 132,312 | -0.18(-0.85%) |
Nov 25, 2022 | 21.41 | 21.52 | 20.94 | 20.97 | 48,002 | -0.46(-2.16%) |
Nov 23, 2022 | 21.16 | 21.46 | 21.08 | 21.43 | 94,367 | +0.28(+1.31%) |
Nov 22, 2022 | 21.25 | 21.33 | 20.98 | 21.15 | 76,626 | +0.04(+0.19%) |
Nov 21, 2022 | 21.33 | 21.33 | 21.01 | 21.12 | 99,131 | -0.11(-0.51%) |
Nov 18, 2022 | 21.39 | 21.76 | 21.08 | 21.22 | 89,938 | +0.17(+0.80%) |
Nov 17, 2022 | 20.82 | 21.10 | 20.28 | 21.06 | 98,468 | +0.06(+0.28%) |
Nov 16, 2022 | 21.10 | 21.45 | 20.81 | 21.00 | 102,718 | -0.16(-0.75%) |
Nov 15, 2022 | 21.36 | 22.04 | 20.87 | 21.15 | 190,264 | +0.19(+0.89%) |
Nov 14, 2022 | 21.00 | 21.22 | 20.56 | 20.97 | 314,179 | -0.17(-0.79%) |
Nov 11, 2022 | 21.14 | 21.49 | 20.71 | 21.14 | 219,227 | -0.18(-0.83%) |
Nov 10, 2022 | 21.08 | 21.75 | 20.59 | 21.31 | 214,481 | +0.65(+3.15%) |
Nov 09, 2022 | 21.44 | 21.52 | 20.41 | 20.66 | 207,401 | -0.98(-4.51%) |
Nov 08, 2022 | 22.17 | 22.17 | 21.45 | 21.64 | 142,219 | -0.53(-2.40%) |
Nov 07, 2022 | 22.17 | 22.44 | 21.94 | 22.17 | 96,477 | +0.00(+0.00%) |
Nov 04, 2022 | 22.11 | 22.41 | 21.78 | 22.17 | 103,232 | +0.29(+1.31%) |
Nov 03, 2022 | 21.91 | 22.37 | 21.73 | 21.88 | 104,396 | -0.16(-0.72%) |
Nov 02, 2022 | 22.53 | 22.02 | 22.04 | 147,282 | -0.72(-3.16%) | |
Nov 01, 2022 | 23.42 | 23.61 | 22.55 | 22.76 | 177,365 | -0.46(-1.99%) |
Oct 31, 2022 | 22.97 | 23.42 | 22.53 | 23.22 | 239,957 | +0.13(+0.56%) |
Oct 28, 2022 | 22.81 | 23.41 | 22.79 | 23.10 | 126,217 | -0.05(-0.21%) |
Oct 27, 2022 | 23.31 | 23.90 | 22.88 | 23.15 | 167,392 | -0.12(-0.51%) |
Oct 26, 2022 | 21.60 | 23.72 | 21.44 | 23.26 | 485,061 | +1.81(+8.46%) |
Oct 25, 2022 | 20.45 | 21.81 | 20.45 | 21.45 | 291,667 | +1.24(+6.15%) |
Oct 24, 2022 | 20.47 | 20.64 | 20.06 | 20.21 | 154,729 | -0.15(-0.73%) |
Oct 21, 2022 | 20.28 | 20.45 | 19.98 | 20.36 | 134,868 | +0.12(+0.58%) |
Oct 20, 2022 | 20.29 | 20.57 | 20.07 | 20.24 | 90,498 | +0.10(+0.49%) |
Oct 19, 2022 | 20.37 | 20.57 | 19.85 | 20.14 | 112,040 | -0.33(-1.59%) |
Oct 18, 2022 | 19.99 | 20.90 | 19.65 | 20.46 | 176,643 | +0.68(+3.44%) |
Oct 17, 2022 | 19.18 | 20.29 | 18.89 | 19.78 | 190,159 | -0.97(-4.66%) |
Oct 14, 2022 | 20.77 | 21.28 | 20.67 | 20.75 | 122,180 | -0.18(-0.85%) |
Oct 13, 2022 | 19.59 | 20.99 | 19.57 | 20.93 | 206,734 | +1.10(+5.57%) |
Oct 12, 2022 | 19.40 | 20.04 | 19.18 | 19.82 | 144,385 | +0.37(+1.93%) |
Oct 11, 2022 | 19.45 | 19.69 | 18.98 | 19.45 | 195,426 | -0.26(-1.30%) |
Oct 10, 2022 | 19.86 | 20.49 | 18.54 | 19.71 | 537,802 | -1.23(-5.89%) |
Oct 07, 2022 | 21.43 | 21.71 | 20.90 | 20.94 | 122,174 | -0.50(-2.34%) |
Oct 06, 2022 | 21.46 | 21.46 | 20.92 | 21.44 | 148,319 | +0.00(+0.00%) |
Oct 05, 2022 | 21.29 | 21.64 | 21.01 | 21.44 | 61,863 | -0.16(-0.73%) |
Oct 04, 2022 | 21.78 | 22.02 | 21.37 | 21.60 | 91,897 | +0.02(+0.09%) |
Oct 03, 2022 | 21.06 | 21.77 | 21.06 | 21.58 | 138,354 | +0.65(+3.11%) |
Sep 30, 2022 | 20.68 | 21.21 | 20.52 | 20.93 | 262,827 | +0.28(+1.34%) |
Sep 29, 2022 | 20.55 | 20.68 | 20.17 | 20.65 | 195,357 | +0.05(+0.24%) |
Sep 28, 2022 | 19.98 | 20.92 | 19.86 | 20.60 | 194,041 | +0.62(+3.11%) |
Sep 27, 2022 | 20.20 | 20.55 | 19.80 | 19.98 | 133,514 | -0.16(-0.78%) |
Sep 26, 2022 | 20.22 | 20.60 | 19.95 | 20.14 | 122,995 | -0.08(-0.39%) |
Sep 23, 2022 | 21.16 | 21.16 | 20.05 | 20.22 | 234,474 | -1.16(-5.44%) |
Sep 22, 2022 | 21.50 | 21.62 | 21.33 | 21.38 | 147,998 | -0.24(-1.09%) |
Sep 21, 2022 | 21.91 | 22.04 | 21.58 | 21.62 | 147,234 | -0.23(-1.04%) |
Sep 20, 2022 | 22.22 | 22.26 | 21.69 | 21.84 | 325,345 | -0.54(-2.42%) |
Sep 19, 2022 | 22.02 | 22.52 | 22.02 | 22.39 | 104,951 | +0.21(+0.93%) |
Sep 16, 2022 | 22.48 | 22.51 | 22.11 | 22.18 | 197,847 | -0.46(-2.05%) |
Sep 15, 2022 | 22.33 | 22.88 | 22.28 | 22.64 | 146,003 | +0.06(+0.26%) |
Sep 14, 2022 | 22.54 | 22.71 | 21.90 | 22.58 | 155,279 | +0.06(+0.26%) |
Sep 13, 2022 | 22.87 | 23.25 | 22.26 | 22.53 | 189,222 | -0.84(-3.58%) |
Sep 12, 2022 | 23.81 | 23.86 | 23.26 | 23.36 | 135,854 | -0.24(-1.00%) |
Sep 09, 2022 | 23.09 | 23.67 | 22.95 | 23.60 | 100,115 | +0.44(+1.91%) |
Sep 08, 2022 | 22.88 | 23.29 | 22.67 | 23.15 | 80,324 | +0.04(+0.17%) |
Sep 07, 2022 | 22.57 | 23.34 | 22.39 | 23.12 | 290,703 | +0.52(+2.31%) |
Sep 06, 2022 | 22.81 | 22.93 | 22.47 | 22.59 | 149,370 | -0.26(-1.12%) |
Sep 02, 2022 | 23.19 | 23.31 | 22.76 | 22.85 | 104,057 | -0.14(-0.60%) |
Sep 01, 2022 | 22.75 | 23.04 | 22.63 | 22.99 | 118,611 | +0.06(+0.26%) |
Aug 31, 2022 | 22.68 | 23.13 | 22.54 | 22.93 | 315,357 | +0.02(+0.09%) |
Aug 30, 2022 | 23.34 | 23.34 | 22.78 | 22.91 | 150,512 | -0.38(-1.65%) |
Aug 29, 2022 | 23.44 | 23.52 | 23.18 | 23.29 | 153,588 | -0.33(-1.41%) |
Aug 26, 2022 | 24.00 | 24.12 | 23.49 | 23.63 | 86,827 | -0.29(-1.23%) |
Aug 25, 2022 | 23.59 | 23.99 | 23.34 | 23.92 | 94,612 | +0.30(+1.29%) |
Aug 24, 2022 | 23.56 | 23.80 | 23.22 | 23.62 | 121,011 | -0.12(-0.50%) |
Aug 23, 2022 | 24.33 | 24.78 | 23.60 | 23.73 | 151,483 | -0.83(-3.36%) |
Aug 22, 2022 | 23.62 | 24.69 | 23.51 | 24.56 | 311,321 | +0.90(+3.82%) |
Aug 19, 2022 | 24.29 | 24.29 | 23.47 | 23.66 | 377,239 | -0.75(-3.06%) |
Aug 18, 2022 | 24.37 | 24.64 | 24.06 | 24.40 | 189,708 | +0.30(+1.26%) |
Aug 17, 2022 | 25.14 | 25.14 | 24.04 | 24.10 | 268,528 | -1.36(-5.33%) |
Aug 16, 2022 | 25.27 | 25.74 | 25.07 | 25.46 | 177,009 | +0.18(+0.70%) |
Aug 15, 2022 | 25.11 | 25.93 | 24.99 | 25.28 | 160,209 | +0.09(+0.35%) |
Aug 12, 2022 | 24.78 | 25.25 | 24.64 | 25.19 | 143,362 | +0.66(+2.69%) |
Aug 11, 2022 | 24.49 | 24.69 | 24.07 | 24.53 | 96,669 | +0.38(+1.59%) |
Aug 10, 2022 | 24.10 | 24.36 | 23.88 | 24.15 | 94,369 | +0.19(+0.78%) |
Aug 09, 2022 | 24.66 | 24.66 | 23.75 | 23.96 | 130,525 | -0.75(-3.02%) |
Aug 08, 2022 | 24.12 | 24.88 | 24.12 | 24.71 | 390,601 | +0.51(+2.11%) |
Aug 05, 2022 | 23.60 | 24.26 | 23.45 | 24.20 | 144,208 | +0.38(+1.61%) |
Aug 04, 2022 | 23.27 | 23.89 | 22.95 | 23.81 | 183,801 | +0.66(+2.84%) |
Aug 03, 2022 | 23.59 | 23.60 | 23.00 | 23.15 | 268,271 | -0.44(-1.87%) |
Aug 02, 2022 | 23.50 | 23.81 | 23.26 | 23.60 | 261,792 | -0.09(-0.37%) |
Aug 01, 2022 | 23.61 | 23.97 | 23.27 | 23.69 | 282,057 | +0.09(+0.38%) |
Jul 29, 2022 | 24.48 | 24.48 | 23.35 | 23.60 | 406,396 | -1.26(-5.06%) |
Jul 28, 2022 | 23.38 | 24.89 | 23.38 | 24.86 | 677,169 | +1.25(+5.29%) |
Jul 27, 2022 | 25.49 | 25.49 | 21.67 | 23.61 | 2,264,953 | -5.75(-19.59%) |
Jul 26, 2022 | 30.26 | 30.32 | 28.35 | 29.36 | 152,355 | -0.63(-2.10%) |
Jul 25, 2022 | 29.86 | 30.32 | 29.59 | 29.99 | 155,347 | +0.07(+0.23%) |
Jul 22, 2022 | 29.65 | 30.11 | 29.23 | 29.92 | 237,355 | +0.48(+1.64%) |
Jul 21, 2022 | 28.86 | 29.44 | 28.50 | 29.44 | 124,399 | +0.30(+1.05%) |
Jul 20, 2022 | 28.51 | 29.21 | 28.26 | 29.13 | 165,655 | +0.73(+2.56%) |
Jul 19, 2022 | 27.66 | 28.63 | 27.65 | 28.40 | 127,323 | +0.88(+3.18%) |
Jul 18, 2022 | 27.25 | 28.12 | 27.25 | 27.53 | 102,382 | +0.22(+0.79%) |
Jul 15, 2022 | 27.05 | 27.92 | 26.58 | 27.31 | 192,660 | +0.79(+2.96%) |
Jul 14, 2022 | 26.43 | 26.81 | 26.03 | 26.53 | 112,302 | -0.22(-0.81%) |
Jul 13, 2022 | 27.10 | 27.55 | 26.70 | 26.74 | 68,078 | -0.56(-2.05%) |
Jul 12, 2022 | 26.78 | 27.67 | 26.78 | 27.30 | 115,315 | +0.56(+2.10%) |
Jul 11, 2022 | 26.61 | 26.94 | 26.56 | 26.74 | 80,979 | -0.10(-0.37%) |
Jul 08, 2022 | 27.04 | 27.44 | 26.63 | 26.84 | 166,176 | -0.39(-1.44%) |
Jul 07, 2022 | 27.14 | 27.47 | 26.84 | 27.23 | 195,225 | +0.38(+1.43%) |
Jul 06, 2022 | 27.99 | 28.06 | 26.79 | 26.85 | 98,739 | -0.97(-3.50%) |
Jul 05, 2022 | 27.10 | 27.82 | 26.49 | 27.82 | 115,109 | +0.31(+1.14%) |
Jul 01, 2022 | 26.60 | 27.64 | 26.33 | 27.51 | 125,699 | +0.84(+3.13%) |
Jun 30, 2022 | 26.37 | 26.90 | 26.19 | 26.67 | 134,830 | -0.01(-0.04%) |
Jun 29, 2022 | 28.33 | 28.33 | 26.57 | 26.68 | 174,559 | -1.48(-5.27%) |
Jun 28, 2022 | 29.16 | 29.71 | 28.16 | 28.17 | 419,873 | -0.74(-2.55%) |
Jun 27, 2022 | 28.97 | 29.37 | 28.74 | 28.91 | 272,348 | +0.09(+0.31%) |
Jun 24, 2022 | 27.56 | 29.01 | 27.54 | 28.82 | 273,392 | +1.37(+4.98%) |
Jun 23, 2022 | 26.20 | 27.48 | 25.96 | 27.45 | 377,181 | +1.37(+5.24%) |
Jun 22, 2022 | 26.75 | 27.44 | 25.82 | 26.08 | 265,207 | -0.73(-2.71%) |
Jun 21, 2022 | 27.42 | 27.73 | 26.68 | 26.81 | 168,850 | -0.63(-2.29%) |
Jun 17, 2022 | 26.66 | 27.80 | 26.66 | 27.44 | 373,370 | +0.95(+3.60%) |
Jun 16, 2022 | 26.45 | 26.83 | 25.97 | 26.49 | 194,033 | -0.42(-1.57%) |
Jun 15, 2022 | 26.98 | 27.45 | 26.66 | 26.91 | 121,688 | +0.12(+0.44%) |
Jun 14, 2022 | 26.68 | 26.92 | 26.31 | 26.79 | 181,868 | +0.42(+1.60%) |
Jun 13, 2022 | 27.19 | 27.51 | 25.98 | 26.37 | 203,637 | -0.82(-3.03%) |
Jun 10, 2022 | 27.07 | 27.68 | 27.03 | 27.19 | 242,493 | -0.15(-0.54%) |
Jun 09, 2022 | 27.96 | 28.24 | 27.26 | 27.34 | 169,499 | -0.91(-3.23%) |
Jun 08, 2022 | 28.29 | 28.80 | 28.09 | 28.25 | 162,063 | -0.41(-1.44%) |
Jun 07, 2022 | 27.85 | 28.89 | 27.65 | 28.67 | 266,292 | +1.02(+3.69%) |
Jun 06, 2022 | 27.71 | 28.01 | 27.39 | 27.65 | 404,857 | -0.05(-0.18%) |
Jun 03, 2022 | 28.69 | 28.97 | 27.66 | 27.70 | 97,700 | -1.23(-4.24%) |
Jun 02, 2022 | 28.66 | 29.06 | 28.31 | 28.92 | 131,016 | +0.25(+0.86%) |
Jun 01, 2022 | 28.47 | 28.83 | 28.19 | 28.68 | 121,529 | -0.01(-0.03%) |
May 31, 2022 | 28.21 | 28.93 | 27.84 | 28.69 | 215,528 | +0.29(+1.04%) |
May 27, 2022 | 28.11 | 28.42 | 27.90 | 28.39 | 117,239 | +0.42(+1.51%) |
May 26, 2022 | 27.80 | 28.42 | 27.80 | 27.97 | 145,877 | +0.25(+0.88%) |
May 25, 2022 | 26.75 | 28.06 | 26.49 | 27.72 | 169,746 | +0.88(+3.29%) |
May 24, 2022 | 27.20 | 27.38 | 26.56 | 26.84 | 185,382 | -0.38(-1.41%) |
May 23, 2022 | 26.98 | 27.41 | 26.54 | 27.22 | 139,093 | +0.56(+2.10%) |
May 20, 2022 | 26.96 | 26.96 | 26.22 | 26.66 | 139,188 | +0.01(+0.04%) |
May 19, 2022 | 27.27 | 27.50 | 26.42 | 26.66 | 174,326 | -0.49(-1.81%) |
May 18, 2022 | 27.85 | 28.12 | 26.97 | 27.15 | 213,998 | -0.82(-2.95%) |
May 17, 2022 | 28.33 | 28.78 | 27.69 | 27.97 | 245,293 | -0.31(-1.11%) |
May 16, 2022 | 28.02 | 28.75 | 27.64 | 28.28 | 191,605 | +0.32(+1.16%) |
May 13, 2022 | 27.67 | 28.57 | 27.67 | 27.96 | 368,575 | +0.55(+2.00%) |
May 12, 2022 | 27.17 | 28.57 | 27.10 | 27.41 | 330,639 | +0.07(+0.25%) |
May 11, 2022 | 26.27 | 27.99 | 26.01 | 27.34 | 299,417 | +1.38(+5.33%) |
May 10, 2022 | 26.88 | 27.11 | 25.08 | 25.96 | 548,995 | -0.57(-2.14%) |
May 09, 2022 | 27.44 | 28.03 | 26.41 | 26.53 | 254,476 | -1.18(-4.25%) |
May 06, 2022 | 28.26 | 28.90 | 27.38 | 27.70 | 217,996 | -0.62(-2.18%) |
May 05, 2022 | 30.36 | 30.36 | 28.17 | 28.32 | 203,338 | -2.18(-7.14%) |
May 04, 2022 | 30.28 | 30.70 | 29.90 | 30.50 | 177,986 | +0.12(+0.39%) |
May 03, 2022 | 30.93 | 31.21 | 29.71 | 30.38 | 214,215 | -0.52(-1.68%) |