Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.30 | 23.25 | 21.93 | 22.94 | 38,623 | +0.49(+2.18%) |
Apr 27, 2023 | 22.40 | 22.45 | 22.20 | 22.45 | 6,762 | +0.03(+0.13%) |
Apr 26, 2023 | 21.36 | 22.70 | 21.36 | 22.42 | 7,235 | -0.21(-0.93%) |
Apr 25, 2023 | 22.08 | 22.63 | 22.08 | 22.63 | 2,819 | +0.10(+0.44%) |
Apr 24, 2023 | 22.53 | 22.69 | 22.00 | 22.53 | 5,421 | +0.14(+0.63%) |
Apr 21, 2023 | 22.15 | 22.57 | 22.15 | 22.39 | 4,328 | +0.27(+1.20%) |
Apr 20, 2023 | 21.90 | 22.34 | 21.90 | 22.12 | 12,774 | +0.12(+0.57%) |
Apr 19, 2023 | 22.17 | 22.38 | 21.72 | 22.00 | 19,025 | -0.39(-1.74%) |
Apr 18, 2023 | 22.20 | 22.39 | 22.00 | 22.39 | 6,521 | +0.24(+1.08%) |
Apr 17, 2023 | 21.87 | 22.16 | 21.65 | 22.15 | 16,282 | +0.30(+1.37%) |
Apr 14, 2023 | 21.86 | 21.88 | 21.65 | 21.85 | 4,033 | +0.00(+0.00%) |
Apr 13, 2023 | 21.48 | 21.99 | 21.42 | 21.85 | 11,247 | +0.37(+1.72%) |
Apr 12, 2023 | 21.29 | 21.54 | 21.29 | 21.48 | 7,454 | +0.21(+0.99%) |
Apr 11, 2023 | 21.01 | 21.27 | 21.01 | 21.27 | 3,788 | +0.12(+0.57%) |
Apr 10, 2023 | 20.83 | 21.15 | 20.76 | 21.15 | 6,788 | +0.40(+1.93%) |
Apr 06, 2023 | 20.54 | 20.83 | 20.54 | 20.75 | 3,567 | +0.20(+0.97%) |
Apr 05, 2023 | 20.35 | 20.77 | 20.35 | 20.55 | 11,069 | -0.10(-0.48%) |
Apr 04, 2023 | 20.17 | 20.66 | 20.17 | 20.65 | 20,742 | +0.29(+1.42%) |
Apr 03, 2023 | 19.47 | 20.37 | 19.47 | 20.36 | 28,298 | +1.02(+5.27%) |
Mar 31, 2023 | 19.33 | 19.88 | 19.14 | 19.34 | 201,910 | +0.03(+0.16%) |
Mar 30, 2023 | 19.25 | 19.70 | 18.96 | 19.31 | 28,934 | +0.21(+1.10%) |
Mar 29, 2023 | 19.11 | 20.07 | 19.00 | 19.10 | 19,236 | +0.14(+0.74%) |
Mar 28, 2023 | 19.40 | 19.75 | 18.82 | 18.96 | 23,955 | -0.23(-1.20%) |
Mar 27, 2023 | 19.53 | 19.68 | 19.09 | 19.19 | 18,945 | -0.16(-0.83%) |
Mar 24, 2023 | 20.25 | 20.25 | 19.09 | 19.35 | 17,657 | -0.63(-3.15%) |
Mar 23, 2023 | 20.69 | 20.78 | 19.98 | 19.98 | 8,503 | -0.66(-3.20%) |
Mar 22, 2023 | 20.31 | 20.91 | 20.31 | 20.64 | 4,060 | +0.16(+0.81%) |
Mar 21, 2023 | 20.15 | 21.00 | 19.93 | 20.48 | 20,586 | +0.48(+2.38%) |
Mar 20, 2023 | 20.26 | 20.26 | 20.00 | 20.00 | 5,424 | -0.58(-2.82%) |
Mar 17, 2023 | 20.60 | 20.60 | 19.98 | 20.58 | 4,729 | +0.10(+0.49%) |
Mar 16, 2023 | 19.98 | 21.04 | 19.98 | 20.48 | 18,307 | +0.28(+1.39%) |
Mar 15, 2023 | 20.19 | 20.40 | 19.91 | 20.20 | 7,646 | -0.66(-3.19%) |
Mar 14, 2023 | 20.28 | 21.30 | 20.20 | 20.86 | 5,601 | +0.69(+3.44%) |
Mar 13, 2023 | 20.66 | 20.66 | 19.70 | 20.17 | 10,665 | -0.39(-1.90%) |
Mar 10, 2023 | 20.40 | 21.52 | 20.40 | 20.56 | 4,508 | -0.61(-2.88%) |
Mar 09, 2023 | 21.81 | 21.96 | 21.16 | 21.17 | 4,595 | -0.77(-3.51%) |
Mar 08, 2023 | 21.94 | 21.94 | 21.92 | 21.94 | 1,422 | +0.01(+0.05%) |
Mar 07, 2023 | 22.09 | 22.10 | 21.76 | 21.93 | 2,523 | -0.06(-0.27%) |
Mar 06, 2023 | 21.73 | 22.03 | 21.56 | 21.99 | 3,696 | +0.14(+0.64%) |
Mar 03, 2023 | 21.68 | 21.95 | 21.62 | 21.85 | 6,318 | +0.41(+1.91%) |
Mar 02, 2023 | 21.67 | 21.76 | 21.33 | 21.44 | 4,254 | -0.25(-1.15%) |
Mar 01, 2023 | 21.62 | 21.98 | 21.55 | 21.69 | 5,890 | +0.14(+0.65%) |
Feb 28, 2023 | 21.97 | 22.08 | 21.55 | 21.55 | 14,767 | -0.65(-2.93%) |
Feb 27, 2023 | 22.05 | 22.20 | 21.67 | 22.20 | 3,645 | +0.08(+0.36%) |
Feb 24, 2023 | 22.11 | 22.15 | 21.72 | 22.12 | 2,818 | -0.08(-0.36%) |
Feb 23, 2023 | 22.28 | 22.28 | 21.90 | 22.20 | 2,161 | +0.29(+1.32%) |
Feb 22, 2023 | 21.82 | 22.29 | 21.82 | 21.91 | 2,021 | -0.20(-0.90%) |
Feb 21, 2023 | 22.24 | 22.24 | 21.87 | 22.11 | 7,576 | -0.29(-1.29%) |
Feb 17, 2023 | 22.53 | 22.53 | 22.39 | 22.40 | 2,954 | -0.07(-0.31%) |
Feb 16, 2023 | 22.50 | 22.64 | 22.47 | 22.47 | 3,460 | -0.07(-0.31%) |
Feb 15, 2023 | 22.61 | 22.75 | 22.54 | 22.54 | 2,859 | -0.17(-0.75%) |
Feb 14, 2023 | 22.72 | 22.84 | 22.66 | 22.71 | 3,134 | +0.16(+0.71%) |
Feb 13, 2023 | 22.57 | 22.66 | 22.53 | 22.55 | 7,650 | +0.02(+0.09%) |
Feb 10, 2023 | 22.50 | 22.81 | 22.50 | 22.53 | 3,745 | -0.55(-2.38%) |
Feb 09, 2023 | 23.25 | 23.30 | 22.82 | 23.08 | 4,295 | -0.01(-0.04%) |
Feb 08, 2023 | 22.55 | 23.15 | 22.55 | 23.09 | 5,313 | +0.29(+1.27%) |
Feb 07, 2023 | 22.95 | 22.95 | 22.51 | 22.80 | 3,022 | -0.03(-0.13%) |
Feb 06, 2023 | 22.53 | 23.01 | 22.53 | 22.83 | 4,468 | +0.08(+0.35%) |
Feb 03, 2023 | 22.84 | 23.45 | 22.75 | 22.75 | 6,334 | -0.27(-1.17%) |
Feb 02, 2023 | 23.40 | 23.40 | 23.02 | 23.02 | 9,056 | -0.41(-1.75%) |
Feb 01, 2023 | 23.47 | 23.51 | 23.03 | 23.43 | 4,922 | +0.13(+0.56%) |
Jan 31, 2023 | 23.04 | 23.44 | 23.04 | 23.30 | 12,194 | +0.15(+0.65%) |
Jan 30, 2023 | 23.45 | 23.45 | 22.93 | 23.15 | 8,906 | +0.29(+1.27%) |
Jan 27, 2023 | 23.59 | 23.59 | 22.85 | 22.86 | 6,122 | -0.13(-0.57%) |
Jan 26, 2023 | 23.08 | 23.57 | 22.87 | 22.99 | 8,656 | +0.13(+0.57%) |
Jan 25, 2023 | 23.03 | 23.37 | 22.86 | 22.86 | 3,703 | -0.10(-0.44%) |
Jan 24, 2023 | 23.46 | 23.54 | 22.96 | 22.96 | 5,771 | -0.54(-2.30%) |
Jan 23, 2023 | 23.00 | 23.52 | 22.85 | 23.50 | 12,076 | +0.34(+1.47%) |
Jan 20, 2023 | 23.20 | 23.21 | 22.98 | 23.16 | 6,400 | -0.04(-0.17%) |
Jan 19, 2023 | 23.24 | 23.37 | 23.01 | 23.20 | 5,976 | -0.11(-0.49%) |
Jan 18, 2023 | 22.80 | 23.33 | 22.80 | 23.31 | 12,485 | +0.46(+2.03%) |
Jan 17, 2023 | 22.64 | 22.88 | 22.63 | 22.85 | 10,254 | +0.38(+1.69%) |
Jan 13, 2023 | 22.26 | 22.70 | 22.25 | 22.47 | 2,048 | +0.20(+0.91%) |
Jan 12, 2023 | 22.33 | 22.48 | 21.92 | 22.27 | 3,658 | -0.03(-0.14%) |
Jan 11, 2023 | 22.09 | 22.48 | 21.70 | 22.30 | 4,365 | +0.52(+2.39%) |
Jan 10, 2023 | 22.02 | 22.10 | 21.47 | 21.78 | 4,811 | -0.12(-0.55%) |
Jan 09, 2023 | 22.08 | 22.14 | 21.34 | 21.90 | 7,514 | -0.03(-0.14%) |
Jan 06, 2023 | 21.61 | 22.15 | 21.61 | 21.93 | 9,312 | +0.48(+2.24%) |
Jan 05, 2023 | 20.90 | 21.77 | 20.74 | 21.45 | 8,538 | +0.50(+2.39%) |
Jan 04, 2023 | 20.59 | 21.07 | 20.44 | 20.95 | 7,364 | +0.35(+1.70%) |
Jan 03, 2023 | 20.62 | 20.92 | 20.27 | 20.60 | 24,807 | -0.01(-0.05%) |
Dec 30, 2022 | 20.71 | 20.95 | 20.52 | 20.61 | 10,228 | -0.34(-1.65%) |
Dec 29, 2022 | 21.03 | 21.32 | 20.94 | 20.95 | 3,775 | -0.09(-0.40%) |
Dec 28, 2022 | 21.32 | 21.57 | 20.83 | 21.04 | 7,850 | -0.28(-1.31%) |
Dec 27, 2022 | 21.57 | 21.96 | 21.19 | 21.32 | 12,783 | -0.40(-1.84%) |
Dec 23, 2022 | 21.79 | 22.22 | 21.50 | 21.72 | 8,869 | -0.17(-0.78%) |
Dec 22, 2022 | 21.91 | 22.26 | 21.56 | 21.89 | 12,734 | -0.21(-0.95%) |
Dec 21, 2022 | 22.05 | 22.37 | 21.80 | 22.10 | 11,906 | -0.03(-0.14%) |
Dec 20, 2022 | 21.99 | 22.29 | 21.64 | 22.13 | 12,914 | +0.17(+0.77%) |
Dec 19, 2022 | 21.93 | 22.23 | 21.37 | 21.96 | 10,302 | -0.08(-0.36%) |
Dec 16, 2022 | 21.29 | 22.15 | 21.19 | 22.04 | 43,321 | +0.68(+3.18%) |
Dec 15, 2022 | 21.98 | 22.05 | 21.36 | 21.36 | 24,175 | -0.49(-2.24%) |
Dec 14, 2022 | 21.62 | 22.03 | 21.58 | 21.85 | 10,352 | +0.22(+1.02%) |
Dec 13, 2022 | 21.83 | 21.88 | 21.16 | 21.63 | 8,548 | +0.28(+1.31%) |
Dec 12, 2022 | 21.38 | 21.64 | 21.18 | 21.35 | 6,979 | -0.18(-0.84%) |
Dec 09, 2022 | 21.58 | 21.62 | 21.06 | 21.53 | 7,762 | -0.07(-0.32%) |
Dec 08, 2022 | 21.12 | 21.73 | 20.99 | 21.60 | 38,296 | +0.53(+2.49%) |
Dec 07, 2022 | 20.99 | 21.14 | 20.66 | 21.07 | 9,922 | +0.09(+0.40%) |
Dec 06, 2022 | 21.19 | 21.19 | 20.59 | 20.99 | 6,528 | -0.08(-0.38%) |
Dec 05, 2022 | 21.29 | 21.36 | 21.01 | 21.07 | 8,770 | -0.28(-1.31%) |
Dec 02, 2022 | 20.92 | 21.36 | 20.53 | 21.35 | 16,813 | +0.27(+1.28%) |
Dec 01, 2022 | 20.84 | 21.08 | 20.62 | 21.08 | 19,454 | +0.25(+1.20%) |
Nov 30, 2022 | 20.17 | 20.83 | 19.87 | 20.83 | 37,954 | +0.34(+1.66%) |
Nov 29, 2022 | 20.48 | 20.50 | 20.23 | 20.49 | 14,503 | +0.03(+0.15%) |
Nov 28, 2022 | 20.50 | 20.50 | 20.34 | 20.46 | 12,511 | -0.01(-0.05%) |
Nov 25, 2022 | 20.32 | 20.47 | 20.32 | 20.47 | 2,295 | +0.20(+0.99%) |
Nov 23, 2022 | 20.09 | 20.44 | 20.07 | 20.27 | 21,301 | +0.25(+1.25%) |
Nov 22, 2022 | 20.12 | 20.20 | 19.95 | 20.02 | 26,692 | +0.02(+0.10%) |
Nov 21, 2022 | 20.27 | 20.48 | 19.99 | 20.00 | 62,849 | -0.23(-1.14%) |
Nov 18, 2022 | 20.20 | 20.27 | 20.00 | 20.23 | 120,248 | +0.18(+0.90%) |
Nov 17, 2022 | 20.22 | 20.22 | 19.75 | 20.05 | 117,380 | -0.23(-1.11%) |
Nov 16, 2022 | 20.36 | 20.36 | 20.14 | 20.28 | 32,706 | +0.14(+0.70%) |
Nov 15, 2022 | 20.15 | 20.80 | 20.07 | 20.14 | 8,281 | +0.14(+0.68%) |
Nov 14, 2022 | 20.63 | 20.63 | 19.95 | 20.00 | 30,260 | -0.63(-3.05%) |
Nov 11, 2022 | 20.20 | 20.83 | 20.15 | 20.63 | 6,892 | +0.44(+2.18%) |
Nov 10, 2022 | 19.34 | 20.19 | 19.34 | 20.19 | 8,524 | +0.98(+5.10%) |
Nov 09, 2022 | 19.10 | 19.33 | 18.95 | 19.21 | 19,348 | +0.07(+0.39%) |
Nov 08, 2022 | 19.13 | 19.33 | 18.89 | 19.14 | 2,663 | +0.09(+0.45%) |
Nov 07, 2022 | 19.10 | 19.13 | 18.81 | 19.05 | 4,943 | +0.05(+0.26%) |
Nov 04, 2022 | 19.00 | 19.00 | 18.81 | 19.00 | 13,994 | +0.05(+0.26%) |
Nov 03, 2022 | 19.14 | 19.36 | 18.95 | 18.95 | 9,194 | -0.44(-2.27%) |
Nov 02, 2022 | 19.73 | 19.73 | 19.25 | 19.39 | 11,433 | -0.28(-1.42%) |
Nov 01, 2022 | 20.03 | 20.03 | 19.37 | 19.67 | 7,510 | -0.19(-0.96%) |
Oct 31, 2022 | 19.59 | 19.86 | 19.44 | 19.86 | 33,329 | +0.27(+1.38%) |
Oct 28, 2022 | 19.72 | 19.79 | 19.40 | 19.59 | 6,797 | +0.19(+0.98%) |
Oct 27, 2022 | 19.42 | 19.74 | 19.30 | 19.40 | 15,517 | +0.00(+0.00%) |
Oct 26, 2022 | 18.98 | 20.07 | 18.98 | 19.40 | 16,522 | +0.20(+1.07%) |
Oct 25, 2022 | 19.06 | 19.26 | 18.91 | 19.20 | 7,807 | +0.27(+1.45%) |
Oct 24, 2022 | 18.86 | 19.12 | 18.82 | 18.92 | 12,009 | +0.14(+0.75%) |
Oct 21, 2022 | 18.82 | 19.09 | 18.67 | 18.78 | 7,486 | -0.10(-0.53%) |
Oct 20, 2022 | 19.38 | 19.38 | 18.88 | 18.88 | 5,046 | -0.39(-2.05%) |
Oct 19, 2022 | 19.60 | 19.60 | 19.21 | 19.27 | 5,655 | -0.35(-1.76%) |
Oct 18, 2022 | 19.61 | 19.65 | 19.45 | 19.62 | 8,161 | +0.04(+0.20%) |
Oct 17, 2022 | 19.60 | 20.22 | 19.50 | 19.58 | 4,694 | +0.03(+0.15%) |
Oct 14, 2022 | 19.76 | 19.92 | 19.46 | 19.55 | 12,325 | -0.12(-0.61%) |
Oct 13, 2022 | 20.04 | 20.14 | 19.30 | 19.67 | 37,932 | -0.42(-2.09%) |
Oct 12, 2022 | 19.94 | 20.27 | 19.80 | 20.09 | 10,660 | +0.10(+0.50%) |
Oct 11, 2022 | 20.29 | 20.29 | 19.92 | 19.99 | 10,827 | -0.20(-0.99%) |
Oct 10, 2022 | 20.48 | 20.92 | 20.15 | 20.19 | 4,973 | -0.29(-1.42%) |
Oct 07, 2022 | 20.66 | 20.71 | 20.44 | 20.48 | 4,607 | -0.23(-1.11%) |
Oct 06, 2022 | 21.08 | 21.09 | 20.71 | 20.71 | 4,583 | -0.19(-0.91%) |
Oct 05, 2022 | 21.01 | 21.01 | 20.90 | 20.90 | 5,565 | -0.22(-1.04%) |
Oct 04, 2022 | 21.18 | 21.25 | 21.10 | 21.12 | 4,295 | -0.03(-0.14%) |
Oct 03, 2022 | 21.25 | 21.50 | 21.12 | 21.15 | 6,734 | +0.13(+0.62%) |
Sep 30, 2022 | 21.22 | 21.22 | 20.85 | 21.02 | 10,544 | -0.16(-0.76%) |
Sep 29, 2022 | 21.16 | 21.20 | 20.84 | 21.18 | 8,759 | +0.01(+0.05%) |
Sep 28, 2022 | 20.87 | 21.25 | 20.80 | 21.17 | 8,745 | +0.19(+0.91%) |
Sep 27, 2022 | 20.76 | 20.98 | 20.58 | 20.98 | 7,992 | +0.28(+1.35%) |
Sep 26, 2022 | 20.61 | 20.82 | 20.37 | 20.70 | 7,262 | +0.10(+0.49%) |
Sep 23, 2022 | 21.02 | 21.09 | 20.60 | 20.60 | 7,601 | -0.37(-1.76%) |
Sep 22, 2022 | 21.29 | 21.29 | 20.88 | 20.97 | 7,028 | -0.37(-1.73%) |
Sep 21, 2022 | 21.06 | 21.34 | 20.79 | 21.34 | 4,438 | +0.35(+1.67%) |
Sep 20, 2022 | 21.07 | 21.07 | 20.79 | 20.99 | 4,511 | -0.17(-0.80%) |
Sep 19, 2022 | 21.03 | 21.43 | 20.97 | 21.16 | 8,009 | +0.06(+0.28%) |
Sep 16, 2022 | 21.10 | 21.41 | 20.90 | 21.10 | 11,747 | +0.00(+0.00%) |
Sep 15, 2022 | 21.30 | 21.30 | 21.01 | 21.10 | 6,788 | -0.13(-0.61%) |
Sep 14, 2022 | 21.15 | 21.23 | 21.15 | 21.23 | 6,745 | +0.01(+0.05%) |
Sep 13, 2022 | 20.94 | 21.22 | 20.94 | 21.22 | 8,259 | -0.06(-0.28%) |
Sep 12, 2022 | 21.51 | 21.60 | 21.28 | 21.28 | 2,290 | +0.10(+0.47%) |
Sep 09, 2022 | 21.02 | 21.59 | 21.00 | 21.18 | 7,520 | +0.27(+1.29%) |
Sep 08, 2022 | 21.01 | 21.47 | 20.90 | 20.91 | 11,402 | -0.24(-1.13%) |
Sep 07, 2022 | 21.25 | 21.34 | 21.11 | 21.15 | 3,797 | +0.09(+0.43%) |
Sep 06, 2022 | 21.80 | 21.68 | 21.06 | 21.06 | 18,589 | -0.36(-1.68%) |
Sep 02, 2022 | 21.80 | 21.80 | 21.42 | 21.42 | 7,031 | -0.17(-0.79%) |
Sep 01, 2022 | 21.80 | 21.80 | 21.40 | 21.59 | 9,633 | -0.35(-1.60%) |
Aug 31, 2022 | 22.46 | 22.46 | 21.81 | 21.94 | 11,301 | -0.67(-2.96%) |
Aug 30, 2022 | 22.84 | 22.84 | 22.56 | 22.61 | 6,796 | -0.10(-0.44%) |
Aug 29, 2022 | 22.81 | 23.17 | 22.70 | 22.71 | 5,254 | -0.20(-0.89%) |
Aug 26, 2022 | 23.20 | 23.45 | 22.91 | 22.91 | 11,018 | -0.24(-1.02%) |
Aug 25, 2022 | 23.15 | 23.32 | 23.06 | 23.15 | 8,444 | +0.12(+0.52%) |
Aug 24, 2022 | 23.17 | 23.50 | 22.81 | 23.03 | 11,464 | -0.19(-0.82%) |
Aug 23, 2022 | 24.16 | 24.16 | 22.75 | 23.22 | 23,694 | -1.11(-4.56%) |
Aug 22, 2022 | 24.98 | 24.98 | 24.33 | 24.33 | 3,989 | -0.77(-3.07%) |
Aug 19, 2022 | 25.19 | 25.57 | 24.49 | 25.10 | 3,683 | -0.13(-0.52%) |
Aug 18, 2022 | 24.63 | 25.55 | 24.58 | 25.23 | 7,703 | +0.34(+1.37%) |
Aug 17, 2022 | 25.85 | 25.90 | 24.62 | 24.89 | 7,461 | -0.71(-2.77%) |
Aug 16, 2022 | 26.00 | 26.00 | 25.32 | 25.60 | 2,779 | +0.27(+1.07%) |
Aug 15, 2022 | 26.00 | 26.00 | 24.69 | 25.33 | 4,759 | -0.12(-0.47%) |
Aug 12, 2022 | 25.94 | 25.94 | 25.15 | 25.45 | 3,294 | +0.25(+0.99%) |
Aug 11, 2022 | 25.07 | 26.20 | 25.05 | 25.20 | 20,306 | +0.19(+0.76%) |
Aug 10, 2022 | 25.53 | 25.67 | 25.01 | 25.01 | 7,747 | -0.27(-1.07%) |
Aug 09, 2022 | 25.59 | 25.59 | 25.04 | 25.28 | 2,687 | -0.43(-1.67%) |
Aug 08, 2022 | 26.07 | 26.09 | 25.70 | 25.71 | 6,159 | +0.05(+0.19%) |
Aug 05, 2022 | 25.92 | 26.05 | 25.10 | 25.66 | 43,739 | -0.56(-2.14%) |
Aug 04, 2022 | 25.49 | 26.22 | 25.24 | 26.22 | 19,537 | +0.65(+2.54%) |
Aug 03, 2022 | 24.03 | 25.57 | 24.03 | 25.57 | 21,108 | +0.57(+2.28%) |
Aug 02, 2022 | 23.94 | 25.40 | 23.55 | 25.00 | 25,074 | +0.35(+1.42%) |
Aug 01, 2022 | 24.65 | 24.98 | 23.53 | 24.65 | 11,965 | -0.20(-0.80%) |
Jul 29, 2022 | 23.51 | 25.00 | 23.23 | 24.85 | 21,686 | +1.31(+5.56%) |
Jul 28, 2022 | 23.12 | 23.73 | 22.95 | 23.54 | 5,487 | +0.42(+1.82%) |
Jul 27, 2022 | 23.21 | 23.24 | 23.00 | 23.12 | 6,960 | -0.28(-1.20%) |
Jul 26, 2022 | 23.12 | 23.50 | 23.12 | 23.40 | 1,287 | +0.28(+1.21%) |
Jul 25, 2022 | 22.55 | 23.70 | 22.55 | 23.12 | 5,904 | +0.47(+2.06%) |
Jul 22, 2022 | 22.68 | 22.68 | 22.50 | 22.65 | 8,627 | +0.04(+0.17%) |
Jul 21, 2022 | 22.43 | 22.69 | 22.43 | 22.61 | 3,715 | +0.16(+0.73%) |
Jul 20, 2022 | 22.63 | 22.63 | 22.31 | 22.45 | 4,197 | -0.18(-0.78%) |
Jul 19, 2022 | 22.41 | 22.63 | 22.13 | 22.63 | 3,875 | +0.06(+0.27%) |
Jul 18, 2022 | 22.46 | 22.70 | 22.26 | 22.57 | 2,725 | -0.13(-0.58%) |
Jul 15, 2022 | 22.36 | 22.70 | 22.35 | 22.70 | 7,338 | +0.38(+1.69%) |
Jul 14, 2022 | 22.50 | 22.50 | 22.32 | 22.32 | 4,255 | -0.31(-1.35%) |
Jul 13, 2022 | 22.40 | 22.63 | 21.93 | 22.63 | 1,548 | +0.23(+1.01%) |
Jul 12, 2022 | 22.43 | 22.43 | 22.40 | 22.40 | 1,086 | +0.10(+0.45%) |
Jul 11, 2022 | 22.09 | 22.39 | 21.78 | 22.30 | 7,145 | +0.16(+0.74%) |
Jul 08, 2022 | 21.90 | 22.23 | 21.90 | 22.14 | 2,193 | +0.21(+0.94%) |
Jul 07, 2022 | 21.98 | 22.06 | 21.81 | 21.93 | 11,154 | +0.12(+0.55%) |
Jul 06, 2022 | 22.14 | 22.21 | 21.81 | 21.81 | 5,258 | -0.26(-1.18%) |
Jul 05, 2022 | 22.15 | 22.25 | 22.03 | 22.07 | 5,178 | -0.16(-0.72%) |
Jul 01, 2022 | 22.22 | 22.32 | 22.02 | 22.23 | 5,055 | +0.16(+0.72%) |
Jun 30, 2022 | 22.81 | 22.98 | 22.07 | 22.07 | 22,361 | -0.54(-2.39%) |
Jun 29, 2022 | 22.65 | 22.65 | 22.61 | 22.61 | 1,000 | +0.21(+0.92%) |
Jun 28, 2022 | 22.98 | 22.98 | 22.33 | 22.40 | 1,805 | +0.13(+0.58%) |
Jun 27, 2022 | 22.62 | 22.97 | 22.27 | 22.27 | 4,962 | +0.04(+0.16%) |
Jun 24, 2022 | 22.51 | 23.51 | 22.24 | 22.24 | 4,256 | -0.27(-1.18%) |
Jun 23, 2022 | 22.28 | 22.88 | 22.25 | 22.51 | 4,842 | +0.19(+0.83%) |
Jun 22, 2022 | 22.72 | 22.72 | 21.89 | 22.32 | 4,307 | +0.08(+0.36%) |
Jun 21, 2022 | 22.31 | 22.40 | 22.22 | 22.24 | 8,450 | +0.02(+0.09%) |
Jun 17, 2022 | 21.93 | 22.55 | 21.90 | 22.22 | 4,829 | +0.41(+1.88%) |
Jun 16, 2022 | 21.95 | 22.05 | 21.51 | 21.81 | 8,892 | -0.12(-0.55%) |
Jun 15, 2022 | 22.54 | 22.64 | 21.84 | 21.93 | 3,968 | -0.56(-2.49%) |
Jun 14, 2022 | 22.51 | 22.80 | 22.35 | 22.49 | 10,711 | +0.06(+0.25%) |
Jun 13, 2022 | 22.60 | 22.88 | 22.05 | 22.43 | 11,381 | -0.55(-2.38%) |
Jun 10, 2022 | 22.72 | 23.43 | 22.28 | 22.98 | 29,561 | +0.01(+0.04%) |
Jun 09, 2022 | 23.22 | 23.38 | 22.73 | 22.97 | 8,552 | -0.37(-1.59%) |
Jun 08, 2022 | 23.25 | 23.49 | 22.85 | 23.34 | 8,560 | +0.19(+0.82%) |
Jun 07, 2022 | 22.88 | 23.15 | 22.84 | 23.15 | 4,351 | +0.31(+1.34%) |
Jun 06, 2022 | 23.20 | 23.46 | 22.84 | 22.84 | 4,539 | -0.50(-2.13%) |
Jun 03, 2022 | 23.01 | 23.35 | 22.84 | 23.34 | 6,652 | +0.23(+1.00%) |
Jun 02, 2022 | 23.26 | 23.50 | 22.81 | 23.11 | 6,970 | -0.24(-1.03%) |
Jun 01, 2022 | 23.19 | 23.43 | 23.19 | 23.35 | 8,776 | -0.07(-0.30%) |
May 31, 2022 | 23.20 | 23.42 | 22.32 | 23.42 | 40,748 | -0.04(-0.17%) |
May 27, 2022 | 22.90 | 23.54 | 22.90 | 23.46 | 8,967 | +0.66(+2.89%) |
May 26, 2022 | 22.47 | 23.19 | 22.20 | 22.80 | 6,197 | +0.47(+2.10%) |
May 25, 2022 | 22.05 | 22.64 | 22.05 | 22.33 | 4,761 | +0.31(+1.41%) |
May 24, 2022 | 22.03 | 22.28 | 21.98 | 22.02 | 2,735 | -0.02(-0.09%) |
May 23, 2022 | 22.17 | 22.17 | 21.91 | 22.04 | 4,190 | +0.15(+0.69%) |
May 20, 2022 | 22.06 | 22.17 | 21.70 | 21.89 | 10,515 | -0.11(-0.48%) |
May 19, 2022 | 21.83 | 22.00 | 21.51 | 22.00 | 2,598 | +0.31(+1.42%) |
May 18, 2022 | 21.46 | 21.77 | 21.46 | 21.69 | 4,761 | +0.14(+0.64%) |
May 17, 2022 | 21.84 | 22.13 | 21.51 | 21.55 | 6,224 | -0.08(-0.35%) |
May 16, 2022 | 21.70 | 21.88 | 21.48 | 21.63 | 16,617 | -0.05(-0.24%) |
May 13, 2022 | 21.69 | 21.81 | 21.51 | 21.68 | 8,306 | +0.01(+0.04%) |
May 12, 2022 | 21.42 | 21.79 | 21.42 | 21.67 | 10,434 | +0.11(+0.53%) |
May 11, 2022 | 21.26 | 21.89 | 21.26 | 21.56 | 33,563 | +0.23(+1.06%) |
May 10, 2022 | 21.45 | 21.85 | 21.25 | 21.33 | 13,241 | +0.14(+0.65%) |
May 09, 2022 | 21.30 | 21.46 | 21.18 | 21.19 | 11,393 | -0.30(-1.38%) |
May 06, 2022 | 21.38 | 21.94 | 21.21 | 21.49 | 7,253 | -0.26(-1.20%) |
May 05, 2022 | 21.58 | 22.43 | 21.58 | 21.75 | 10,427 | -0.32(-1.45%) |
May 04, 2022 | 22.00 | 22.31 | 21.46 | 22.07 | 19,994 | +0.25(+1.15%) |
May 03, 2022 | 22.01 | 22.02 | 21.23 | 21.82 | 16,433 | +0.19(+0.88%) |