Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.37 | 27.65 | 27.37 | 27.59 | 482,274 | +0.15(+0.55%) |
Apr 27, 2023 | 26.85 | 27.46 | 26.85 | 27.44 | 481,000 | +0.64(+2.39%) |
Apr 26, 2023 | 27.15 | 27.17 | 26.73 | 26.80 | 984,658 | -0.45(-1.65%) |
Apr 25, 2023 | 27.53 | 27.59 | 27.25 | 27.25 | 392,655 | -0.46(-1.66%) |
Apr 24, 2023 | 27.52 | 27.82 | 27.52 | 27.71 | 313,504 | +0.13(+0.47%) |
Apr 21, 2023 | 27.79 | 27.79 | 27.40 | 27.58 | 339,930 | -0.14(-0.51%) |
Apr 20, 2023 | 27.50 | 27.88 | 27.47 | 27.72 | 599,328 | +0.06(+0.22%) |
Apr 19, 2023 | 27.67 | 27.74 | 27.48 | 27.66 | 410,932 | -0.10(-0.36%) |
Apr 18, 2023 | 27.79 | 27.98 | 27.65 | 27.76 | 493,387 | +0.09(+0.33%) |
Apr 17, 2023 | 27.42 | 27.68 | 27.42 | 27.67 | 579,789 | +0.23(+0.84%) |
Apr 14, 2023 | 27.41 | 27.74 | 27.28 | 27.44 | 444,868 | -0.07(-0.25%) |
Apr 13, 2023 | 27.44 | 27.57 | 27.10 | 27.51 | 763,538 | +0.09(+0.33%) |
Apr 12, 2023 | 27.59 | 27.64 | 27.38 | 27.42 | 715,204 | +0.10(+0.37%) |
Apr 11, 2023 | 27.19 | 27.46 | 27.17 | 27.32 | 1,012,317 | +0.22(+0.81%) |
Apr 10, 2023 | 26.60 | 27.14 | 26.59 | 27.10 | 580,094 | +0.37(+1.38%) |
Apr 06, 2023 | 26.71 | 26.81 | 26.52 | 26.73 | 713,606 | -0.05(-0.19%) |
Apr 05, 2023 | 27.07 | 27.12 | 26.61 | 26.78 | 1,051,040 | -0.46(-1.69%) |
Apr 04, 2023 | 28.31 | 28.32 | 27.12 | 27.24 | 758,334 | -1.06(-3.75%) |
Apr 03, 2023 | 28.39 | 28.52 | 28.08 | 28.30 | 857,350 | -0.05(-0.18%) |
Mar 31, 2023 | 28.07 | 28.36 | 28.00 | 28.35 | 653,313 | +0.43(+1.54%) |
Mar 30, 2023 | 28.05 | 28.18 | 27.88 | 27.92 | 446,244 | +0.06(+0.22%) |
Mar 29, 2023 | 27.79 | 27.86 | 27.63 | 27.86 | 1,815,088 | +0.37(+1.35%) |
Mar 28, 2023 | 27.24 | 27.60 | 27.23 | 27.49 | 590,857 | +0.19(+0.70%) |
Mar 27, 2023 | 27.25 | 27.44 | 27.08 | 27.30 | 450,133 | +0.28(+1.04%) |
Mar 24, 2023 | 26.66 | 27.05 | 26.38 | 27.02 | 821,124 | +0.09(+0.33%) |
Mar 23, 2023 | 27.07 | 27.54 | 26.72 | 26.93 | 473,678 | -0.10(-0.37%) |
Mar 22, 2023 | 27.60 | 27.80 | 27.03 | 27.03 | 751,498 | -0.60(-2.17%) |
Mar 21, 2023 | 27.51 | 27.73 | 27.48 | 27.63 | 992,052 | +0.52(+1.92%) |
Mar 20, 2023 | 26.74 | 27.23 | 26.74 | 27.11 | 2,605,420 | +0.48(+1.80%) |
Mar 17, 2023 | 27.21 | 27.21 | 26.52 | 26.63 | 694,136 | -0.64(-2.35%) |
Mar 16, 2023 | 26.64 | 27.37 | 26.49 | 27.27 | 1,406,921 | +0.36(+1.34%) |
Mar 15, 2023 | 27.50 | 27.55 | 26.52 | 26.91 | 1,052,336 | -1.12(-4.00%) |
Mar 14, 2023 | 28.07 | 28.35 | 27.68 | 28.03 | 838,698 | +0.45(+1.63%) |
Mar 13, 2023 | 27.64 | 27.97 | 27.40 | 27.58 | 885,245 | -0.42(-1.50%) |
Mar 10, 2023 | 28.89 | 28.90 | 27.86 | 28.00 | 1,984,203 | -0.94(-3.25%) |
Mar 09, 2023 | 29.68 | 29.79 | 28.92 | 28.94 | 1,306,324 | -0.65(-2.20%) |
Mar 08, 2023 | 29.42 | 29.64 | 29.34 | 29.59 | 1,219,973 | +0.16(+0.54%) |
Mar 07, 2023 | 29.77 | 29.84 | 29.37 | 29.43 | 1,057,985 | -0.37(-1.24%) |
Mar 06, 2023 | 30.14 | 30.22 | 29.72 | 29.80 | 1,597,761 | -0.34(-1.13%) |
Mar 03, 2023 | 29.90 | 30.20 | 29.66 | 30.14 | 2,867,722 | +0.42(+1.41%) |
Mar 02, 2023 | 29.17 | 29.79 | 29.12 | 29.72 | 1,154,220 | +0.36(+1.23%) |
Mar 01, 2023 | 29.26 | 29.53 | 29.15 | 29.36 | 2,448,676 | +0.17(+0.58%) |
Feb 28, 2023 | 29.09 | 29.45 | 29.04 | 29.19 | 963,641 | +0.06(+0.21%) |
Feb 27, 2023 | 29.14 | 29.36 | 29.04 | 29.13 | 843,548 | +0.29(+1.01%) |
Feb 24, 2023 | 28.53 | 28.88 | 28.37 | 28.84 | 1,132,751 | -0.06(-0.21%) |
Feb 23, 2023 | 28.86 | 29.08 | 28.50 | 28.90 | 2,526,045 | +0.26(+0.91%) |
Feb 22, 2023 | 28.66 | 28.89 | 28.54 | 28.64 | 1,745,211 | +0.01(+0.03%) |
Feb 21, 2023 | 29.26 | 29.30 | 28.62 | 28.63 | 1,070,353 | -0.90(-3.05%) |
Feb 17, 2023 | 29.36 | 29.56 | 29.26 | 29.53 | 343,255 | +0.14(+0.48%) |
Feb 16, 2023 | 29.30 | 29.72 | 29.27 | 29.39 | 470,766 | -0.30(-1.01%) |
Feb 15, 2023 | 29.12 | 29.69 | 29.11 | 29.69 | 484,003 | +0.36(+1.23%) |
Feb 14, 2023 | 29.15 | 29.45 | 28.98 | 29.33 | 536,317 | +0.00(+0.00%) |
Feb 13, 2023 | 29.05 | 29.37 | 28.91 | 29.33 | 496,636 | +0.34(+1.17%) |
Feb 10, 2023 | 28.77 | 29.00 | 28.68 | 28.99 | 376,437 | +0.11(+0.38%) |
Feb 09, 2023 | 29.41 | 29.52 | 28.79 | 28.88 | 423,733 | -0.30(-1.03%) |
Feb 08, 2023 | 29.27 | 29.40 | 29.10 | 29.18 | 460,371 | -0.26(-0.88%) |
Feb 07, 2023 | 29.21 | 29.54 | 28.96 | 29.44 | 766,612 | +0.08(+0.27%) |
Feb 06, 2023 | 29.49 | 29.52 | 29.20 | 29.36 | 483,444 | -0.30(-1.01%) |
Feb 03, 2023 | 29.44 | 29.92 | 29.42 | 29.66 | 1,317,178 | -0.06(-0.20%) |
Feb 02, 2023 | 29.52 | 29.79 | 29.34 | 29.72 | 1,813,407 | +0.36(+1.23%) |
Feb 01, 2023 | 28.88 | 29.59 | 28.79 | 29.36 | 1,381,134 | +0.42(+1.45%) |
Jan 31, 2023 | 28.33 | 28.97 | 28.30 | 28.94 | 1,848,936 | +0.65(+2.30%) |
Jan 30, 2023 | 28.31 | 28.62 | 28.25 | 28.29 | 1,580,296 | -0.23(-0.81%) |
Jan 27, 2023 | 28.38 | 28.67 | 28.34 | 28.52 | 1,430,013 | +0.03(+0.11%) |
Jan 26, 2023 | 28.18 | 28.50 | 27.87 | 28.49 | 1,606,543 | +0.52(+1.86%) |
Jan 25, 2023 | 27.72 | 27.97 | 27.47 | 27.97 | 578,168 | +0.00(+0.00%) |
Jan 24, 2023 | 27.68 | 28.07 | 27.55 | 27.97 | 372,222 | +0.10(+0.36%) |
Jan 23, 2023 | 27.73 | 28.01 | 27.58 | 27.87 | 653,554 | +0.27(+0.98%) |
Jan 20, 2023 | 27.20 | 27.62 | 27.08 | 27.60 | 440,334 | +0.48(+1.77%) |
Jan 19, 2023 | 27.47 | 27.57 | 27.11 | 27.12 | 2,388,700 | -0.59(-2.13%) |
Jan 18, 2023 | 28.30 | 28.45 | 27.70 | 27.71 | 2,036,266 | -0.44(-1.56%) |
Jan 17, 2023 | 28.41 | 28.53 | 28.11 | 28.15 | 376,992 | -0.29(-1.02%) |
Jan 13, 2023 | 28.09 | 28.48 | 27.99 | 28.44 | 520,186 | +0.20(+0.71%) |
Jan 12, 2023 | 28.15 | 28.33 | 27.95 | 28.24 | 269,894 | +0.21(+0.75%) |
Jan 11, 2023 | 27.75 | 28.04 | 27.73 | 28.03 | 391,569 | +0.34(+1.23%) |
Jan 10, 2023 | 27.24 | 27.70 | 27.19 | 27.69 | 645,824 | +0.43(+1.58%) |
Jan 09, 2023 | 27.45 | 27.75 | 27.26 | 27.26 | 700,887 | -0.04(-0.15%) |
Jan 06, 2023 | 26.70 | 27.36 | 26.70 | 27.30 | 512,198 | +0.84(+3.17%) |
Jan 05, 2023 | 26.62 | 26.73 | 26.40 | 26.46 | 453,940 | -0.35(-1.31%) |
Jan 04, 2023 | 26.61 | 26.94 | 26.56 | 26.81 | 293,400 | +0.31(+1.17%) |
Jan 03, 2023 | 26.65 | 26.80 | 26.24 | 26.50 | 425,470 | +0.01(+0.04%) |
Dec 30, 2022 | 26.48 | 26.55 | 26.27 | 26.49 | 299,941 | -0.17(-0.64%) |
Dec 29, 2022 | 26.42 | 26.81 | 26.41 | 26.66 | 343,270 | +0.20(+0.76%) |
Dec 28, 2022 | 26.98 | 27.05 | 26.45 | 26.46 | 544,761 | -0.47(-1.75%) |
Dec 27, 2022 | 26.80 | 27.05 | 26.75 | 26.93 | 405,727 | +0.13(+0.49%) |
Dec 23, 2022 | 26.67 | 26.82 | 26.57 | 26.80 | 231,345 | +0.14(+0.53%) |
Dec 22, 2022 | 26.80 | 26.82 | 26.20 | 26.66 | 327,030 | -0.31(-1.15%) |
Dec 21, 2022 | 26.75 | 27.08 | 26.70 | 26.97 | 372,962 | +0.45(+1.70%) |
Dec 20, 2022 | 26.39 | 26.69 | 26.33 | 26.52 | 422,378 | +0.11(+0.42%) |
Dec 19, 2022 | 26.60 | 26.79 | 26.28 | 26.41 | 385,018 | -0.19(-0.71%) |
Dec 16, 2022 | 26.46 | 26.67 | 26.38 | 26.60 | 330,980 | -0.23(-0.86%) |
Dec 15, 2022 | 27.37 | 27.44 | 26.71 | 26.83 | 404,704 | -0.91(-3.28%) |
Dec 14, 2022 | 27.85 | 28.12 | 27.58 | 27.74 | 1,055,114 | -0.22(-0.79%) |
Dec 13, 2022 | 28.19 | 28.46 | 27.72 | 27.96 | 487,771 | +0.27(+0.98%) |
Dec 12, 2022 | 27.34 | 27.71 | 27.21 | 27.69 | 543,086 | +0.38(+1.39%) |
Dec 09, 2022 | 27.55 | 27.70 | 27.29 | 27.31 | 381,466 | -0.30(-1.09%) |
Dec 08, 2022 | 27.53 | 27.76 | 27.48 | 27.61 | 357,129 | +0.23(+0.84%) |
Dec 07, 2022 | 27.34 | 27.66 | 27.27 | 27.38 | 230,680 | -0.02(-0.07%) |
Dec 06, 2022 | 27.50 | 27.63 | 27.18 | 27.40 | 515,180 | -0.10(-0.36%) |
Dec 05, 2022 | 27.95 | 27.95 | 27.45 | 27.50 | 548,834 | -0.61(-2.17%) |
Dec 02, 2022 | 27.63 | 28.21 | 27.59 | 28.11 | 320,515 | +0.13(+0.46%) |
Dec 01, 2022 | 28.00 | 28.11 | 27.82 | 27.98 | 769,132 | +0.04(+0.14%) |
Nov 30, 2022 | 27.33 | 27.94 | 27.05 | 27.94 | 281,086 | +0.66(+2.42%) |
Nov 29, 2022 | 27.32 | 27.46 | 27.21 | 27.28 | 422,082 | +0.01(+0.04%) |
Nov 28, 2022 | 27.61 | 27.67 | 27.14 | 27.27 | 327,716 | -0.56(-2.01%) |
Nov 25, 2022 | 27.85 | 27.94 | 27.70 | 27.83 | 668,988 | +0.05(+0.18%) |
Nov 23, 2022 | 27.72 | 27.94 | 27.68 | 27.78 | 275,768 | +0.01(+0.04%) |
Nov 22, 2022 | 27.58 | 27.85 | 27.53 | 27.77 | 411,780 | +0.35(+1.28%) |
Nov 21, 2022 | 27.15 | 27.51 | 27.15 | 27.42 | 546,695 | +0.07(+0.26%) |
Nov 18, 2022 | 27.31 | 27.45 | 27.07 | 27.35 | 274,091 | +0.29(+1.07%) |
Nov 17, 2022 | 26.79 | 27.07 | 26.64 | 27.06 | 319,995 | -0.17(-0.61%) |
Nov 16, 2022 | 27.21 | 27.28 | 27.09 | 27.23 | 473,711 | -0.12(-0.46%) |
Nov 15, 2022 | 27.50 | 27.63 | 27.18 | 27.35 | 471,379 | +0.15(+0.55%) |
Nov 14, 2022 | 27.20 | 27.64 | 27.18 | 27.20 | 545,098 | -0.17(-0.62%) |
Nov 11, 2022 | 27.33 | 27.83 | 27.32 | 27.37 | 469,503 | +0.15(+0.55%) |
Nov 10, 2022 | 26.61 | 27.23 | 26.56 | 27.22 | 1,596,063 | +1.47(+5.71%) |
Nov 09, 2022 | 26.11 | 26.29 | 25.69 | 25.75 | 356,450 | -0.55(-2.09%) |
Nov 08, 2022 | 26.28 | 26.57 | 26.03 | 26.30 | 508,707 | +0.17(+0.65%) |
Nov 07, 2022 | 26.08 | 26.17 | 25.88 | 26.13 | 341,164 | +0.17(+0.65%) |
Nov 04, 2022 | 25.78 | 26.15 | 25.57 | 25.96 | 338,345 | +0.63(+2.49%) |
Nov 03, 2022 | 24.90 | 25.57 | 24.82 | 25.33 | 402,393 | +0.09(+0.36%) |
Nov 02, 2022 | 25.89 | 25.22 | 25.24 | 384,895 | -0.79(-3.03%) | |
Nov 01, 2022 | 26.16 | 26.24 | 25.76 | 26.03 | 397,858 | +0.13(+0.50%) |
Oct 31, 2022 | 25.82 | 26.07 | 25.77 | 25.90 | 364,227 | -0.08(-0.31%) |
Oct 28, 2022 | 25.65 | 26.01 | 25.48 | 25.98 | 514,160 | +0.34(+1.33%) |
Oct 27, 2022 | 25.70 | 25.92 | 25.57 | 25.64 | 381,783 | +0.14(+0.55%) |
Oct 26, 2022 | 25.53 | 25.82 | 25.29 | 25.50 | 301,312 | +0.06(+0.24%) |
Oct 25, 2022 | 24.79 | 25.48 | 24.76 | 25.44 | 417,456 | +0.56(+2.25%) |
Oct 24, 2022 | 24.74 | 24.95 | 24.60 | 24.88 | 387,833 | +0.26(+1.06%) |
Oct 21, 2022 | 23.89 | 24.68 | 23.85 | 24.62 | 599,781 | +0.82(+3.45%) |
Oct 20, 2022 | 24.21 | 24.50 | 23.74 | 23.80 | 293,498 | -0.49(-2.02%) |
Oct 19, 2022 | 24.51 | 24.61 | 24.08 | 24.29 | 1,010,481 | -0.42(-1.70%) |
Oct 18, 2022 | 24.80 | 24.97 | 24.45 | 24.71 | 698,617 | +0.49(+2.02%) |
Oct 17, 2022 | 23.97 | 24.29 | 23.82 | 24.22 | 493,705 | +0.72(+3.06%) |
Oct 14, 2022 | 24.44 | 24.49 | 23.45 | 23.50 | 338,987 | -0.75(-3.09%) |
Oct 13, 2022 | 23.23 | 24.38 | 22.98 | 24.25 | 1,028,930 | +0.54(+2.28%) |
Oct 12, 2022 | 23.99 | 23.99 | 23.71 | 23.71 | 1,521,950 | -0.26(-1.08%) |
Oct 11, 2022 | 23.79 | 24.27 | 23.71 | 23.97 | 883,305 | +0.02(+0.08%) |
Oct 10, 2022 | 23.97 | 24.15 | 23.75 | 23.95 | 582,638 | +0.10(+0.42%) |
Oct 07, 2022 | 24.20 | 24.24 | 23.70 | 23.85 | 557,365 | -0.59(-2.41%) |
Oct 06, 2022 | 24.54 | 24.82 | 24.42 | 24.44 | 499,740 | -0.22(-0.89%) |
Oct 05, 2022 | 24.44 | 24.84 | 24.36 | 24.66 | 496,513 | -0.10(-0.40%) |
Oct 04, 2022 | 24.31 | 24.79 | 24.25 | 24.76 | 797,990 | +0.86(+3.60%) |
Oct 03, 2022 | 23.31 | 24.08 | 23.27 | 23.90 | 462,858 | +0.84(+3.64%) |
Sep 30, 2022 | 23.14 | 23.57 | 23.02 | 23.06 | 365,191 | -0.15(-0.65%) |
Sep 29, 2022 | 23.30 | 23.34 | 22.91 | 23.21 | 959,591 | -0.33(-1.40%) |
Sep 28, 2022 | 23.08 | 23.68 | 22.99 | 23.54 | 805,487 | +0.59(+2.57%) |
Sep 27, 2022 | 23.14 | 23.33 | 22.71 | 22.95 | 5,928,276 | -0.02(-0.09%) |
Sep 26, 2022 | 23.12 | 23.46 | 22.85 | 22.97 | 1,447,468 | -0.29(-1.25%) |
Sep 23, 2022 | 23.51 | 23.52 | 22.95 | 23.26 | 846,619 | -0.57(-2.39%) |
Sep 22, 2022 | 24.22 | 24.31 | 23.80 | 23.83 | 555,333 | -0.43(-1.77%) |
Sep 21, 2022 | 24.78 | 25.02 | 24.26 | 24.26 | 736,875 | -0.37(-1.50%) |
Sep 20, 2022 | 24.81 | 24.83 | 24.40 | 24.63 | 361,107 | -0.45(-1.79%) |
Sep 19, 2022 | 24.39 | 25.12 | 24.31 | 25.08 | 775,361 | +0.52(+2.12%) |
Sep 16, 2022 | 24.61 | 24.74 | 24.31 | 24.56 | 458,952 | -0.45(-1.80%) |
Sep 15, 2022 | 25.18 | 25.39 | 24.91 | 25.01 | 376,140 | -0.22(-0.87%) |
Sep 14, 2022 | 25.52 | 25.56 | 24.95 | 25.23 | 397,721 | -0.42(-1.64%) |
Sep 13, 2022 | 26.07 | 26.22 | 25.54 | 25.65 | 407,850 | -1.02(-3.82%) |
Sep 12, 2022 | 26.72 | 26.86 | 26.52 | 26.67 | 402,391 | +0.11(+0.41%) |
Sep 09, 2022 | 26.25 | 26.61 | 26.25 | 26.56 | 340,672 | +0.49(+1.88%) |
Sep 08, 2022 | 25.68 | 26.09 | 25.53 | 26.07 | 361,862 | +0.22(+0.85%) |
Sep 07, 2022 | 25.25 | 25.89 | 25.21 | 25.85 | 514,013 | +0.53(+2.09%) |
Sep 06, 2022 | 25.30 | 25.46 | 25.04 | 25.32 | 897,796 | +0.05(+0.20%) |
Sep 02, 2022 | 25.69 | 25.86 | 25.16 | 25.27 | 322,470 | -0.14(-0.55%) |
Sep 01, 2022 | 25.33 | 25.43 | 25.08 | 25.41 | 482,006 | -0.16(-0.63%) |
Aug 31, 2022 | 25.83 | 25.85 | 25.52 | 25.57 | 353,530 | -0.22(-0.85%) |
Aug 30, 2022 | 26.37 | 26.45 | 25.66 | 25.79 | 462,225 | -0.57(-2.16%) |
Aug 29, 2022 | 26.24 | 26.59 | 26.13 | 26.36 | 1,616,212 | -0.12(-0.45%) |
Aug 26, 2022 | 27.40 | 27.40 | 26.46 | 26.48 | 514,810 | -0.88(-3.22%) |
Aug 25, 2022 | 26.96 | 27.36 | 26.89 | 27.36 | 341,228 | +0.55(+2.05%) |
Aug 24, 2022 | 26.62 | 26.85 | 26.60 | 26.81 | 383,819 | +0.16(+0.60%) |
Aug 23, 2022 | 26.52 | 26.95 | 26.52 | 26.65 | 660,173 | +0.07(+0.26%) |
Aug 22, 2022 | 26.84 | 26.84 | 26.51 | 26.58 | 1,124,445 | -0.57(-2.10%) |
Aug 19, 2022 | 27.36 | 27.38 | 27.07 | 27.15 | 585,932 | -0.46(-1.67%) |
Aug 18, 2022 | 27.48 | 27.65 | 27.40 | 27.61 | 568,818 | +0.20(+0.73%) |
Aug 17, 2022 | 27.45 | 27.52 | 27.24 | 27.41 | 391,802 | -0.28(-1.01%) |
Aug 16, 2022 | 27.45 | 27.81 | 27.40 | 27.69 | 569,231 | +0.17(+0.62%) |
Aug 15, 2022 | 27.38 | 27.55 | 27.22 | 27.52 | 958,102 | -0.02(-0.07%) |
Aug 12, 2022 | 27.23 | 27.55 | 27.17 | 27.54 | 1,349,036 | +0.42(+1.55%) |
Aug 11, 2022 | 27.06 | 27.46 | 27.06 | 27.12 | 733,282 | +0.22(+0.82%) |
Aug 10, 2022 | 26.64 | 26.99 | 26.64 | 26.90 | 740,329 | +0.66(+2.52%) |
Aug 09, 2022 | 26.33 | 26.39 | 26.18 | 26.24 | 346,662 | -0.16(-0.61%) |
Aug 08, 2022 | 26.48 | 26.70 | 26.31 | 26.40 | 657,300 | +0.07(+0.27%) |
Aug 05, 2022 | 25.98 | 26.36 | 25.90 | 26.33 | 449,033 | +0.09(+0.34%) |
Aug 04, 2022 | 26.03 | 26.39 | 26.00 | 26.24 | 374,698 | +0.20(+0.77%) |
Aug 03, 2022 | 25.97 | 26.13 | 25.78 | 26.04 | 498,862 | +0.18(+0.70%) |
Aug 02, 2022 | 26.06 | 26.21 | 25.80 | 25.86 | 724,091 | -0.39(-1.49%) |
Aug 01, 2022 | 26.14 | 26.36 | 25.93 | 26.25 | 441,094 | -0.04(-0.15%) |
Jul 29, 2022 | 25.76 | 26.38 | 25.76 | 26.29 | 458,002 | +0.58(+2.26%) |
Jul 28, 2022 | 25.18 | 25.73 | 25.15 | 25.71 | 425,015 | +0.68(+2.72%) |
Jul 27, 2022 | 24.68 | 25.17 | 24.55 | 25.03 | 593,651 | +0.51(+2.08%) |
Jul 26, 2022 | 24.39 | 24.67 | 24.36 | 24.52 | 394,354 | +0.06(+0.25%) |
Jul 25, 2022 | 24.23 | 24.48 | 24.10 | 24.46 | 408,527 | +0.22(+0.91%) |
Jul 22, 2022 | 24.47 | 24.61 | 24.06 | 24.24 | 380,209 | -0.20(-0.82%) |
Jul 21, 2022 | 24.08 | 24.46 | 23.97 | 24.44 | 1,100,699 | +0.35(+1.45%) |
Jul 20, 2022 | 23.85 | 24.15 | 23.77 | 24.09 | 450,075 | +0.22(+0.92%) |
Jul 19, 2022 | 23.25 | 23.92 | 23.10 | 23.87 | 864,105 | +0.83(+3.60%) |
Jul 18, 2022 | 23.23 | 23.44 | 22.97 | 23.04 | 599,891 | -0.05(-0.22%) |
Jul 15, 2022 | 22.85 | 23.11 | 22.66 | 23.09 | 580,583 | +0.44(+1.94%) |
Jul 14, 2022 | 22.37 | 22.68 | 22.21 | 22.65 | 1,637,825 | -0.14(-0.61%) |
Jul 13, 2022 | 22.52 | 22.89 | 22.41 | 22.79 | 799,001 | -0.10(-0.44%) |
Jul 12, 2022 | 22.91 | 23.23 | 22.80 | 22.89 | 754,526 | -0.10(-0.43%) |
Jul 11, 2022 | 22.88 | 23.12 | 22.86 | 22.99 | 391,763 | -0.09(-0.39%) |
Jul 08, 2022 | 23.20 | 23.25 | 22.91 | 23.08 | 483,208 | -0.15(-0.65%) |
Jul 07, 2022 | 22.91 | 23.30 | 22.91 | 23.23 | 418,112 | +0.52(+2.29%) |
Jul 06, 2022 | 22.67 | 22.87 | 22.37 | 22.71 | 758,025 | +0.02(+0.09%) |
Jul 05, 2022 | 22.55 | 22.69 | 22.14 | 22.69 | 1,085,987 | -0.23(-1.00%) |
Jul 01, 2022 | 22.73 | 23.09 | 22.46 | 22.92 | 1,175,333 | +0.15(+0.66%) |
Jun 30, 2022 | 22.44 | 22.92 | 22.27 | 22.77 | 1,860,408 | +0.04(+0.18%) |
Jun 29, 2022 | 22.96 | 22.97 | 22.49 | 22.73 | 1,782,373 | -0.30(-1.30%) |
Jun 28, 2022 | 23.53 | 23.76 | 23.02 | 23.03 | 510,852 | -0.39(-1.67%) |
Jun 27, 2022 | 23.47 | 23.58 | 23.22 | 23.42 | 719,523 | +0.07(+0.30%) |
Jun 24, 2022 | 22.62 | 23.37 | 22.62 | 23.35 | 803,317 | +0.90(+4.01%) |
Jun 23, 2022 | 22.66 | 22.68 | 22.16 | 22.45 | 1,284,229 | -0.17(-0.75%) |
Jun 22, 2022 | 22.43 | 22.78 | 22.32 | 22.62 | 1,182,429 | -0.15(-0.66%) |
Jun 21, 2022 | 22.84 | 23.00 | 22.64 | 22.77 | 2,549,739 | +0.24(+1.07%) |
Jun 17, 2022 | 22.62 | 22.84 | 22.29 | 22.53 | 731,001 | -0.03(-0.13%) |
Jun 16, 2022 | 23.19 | 23.20 | 22.43 | 22.56 | 5,571,981 | -1.15(-4.85%) |
Jun 15, 2022 | 23.71 | 24.01 | 23.31 | 23.71 | 576,132 | +0.18(+0.76%) |
Jun 14, 2022 | 23.75 | 23.91 | 23.34 | 23.53 | 961,893 | -0.17(-0.72%) |
Jun 13, 2022 | 24.07 | 24.10 | 23.56 | 23.70 | 2,388,051 | -0.96(-3.89%) |
Jun 10, 2022 | 25.03 | 25.09 | 24.63 | 24.66 | 865,976 | -0.85(-3.33%) |
Jun 09, 2022 | 25.90 | 25.98 | 25.49 | 25.51 | 417,608 | -0.54(-2.07%) |
Jun 08, 2022 | 26.54 | 26.55 | 25.98 | 26.05 | 730,299 | -0.69(-2.58%) |
Jun 07, 2022 | 26.04 | 26.75 | 26.00 | 26.74 | 738,345 | +0.43(+1.63%) |
Jun 06, 2022 | 26.35 | 26.40 | 26.21 | 26.31 | 702,185 | +0.19(+0.73%) |
Jun 03, 2022 | 26.10 | 26.19 | 25.94 | 26.12 | 527,268 | -0.21(-0.80%) |
Jun 02, 2022 | 25.84 | 26.34 | 25.81 | 26.33 | 590,018 | +0.55(+2.13%) |
Jun 01, 2022 | 25.89 | 26.02 | 25.39 | 25.78 | 1,318,358 | -0.05(-0.19%) |
May 31, 2022 | 26.02 | 26.04 | 25.67 | 25.83 | 541,840 | -0.36(-1.37%) |
May 27, 2022 | 25.70 | 26.21 | 25.69 | 26.19 | 683,372 | +0.65(+2.55%) |
May 26, 2022 | 25.11 | 25.66 | 25.10 | 25.54 | 618,816 | +0.56(+2.24%) |
May 25, 2022 | 24.56 | 25.09 | 24.51 | 24.98 | 688,976 | +0.29(+1.17%) |
May 24, 2022 | 24.71 | 24.78 | 24.18 | 24.69 | 891,176 | -0.22(-0.88%) |
May 23, 2022 | 24.67 | 25.00 | 24.50 | 24.91 | 906,367 | +0.47(+1.92%) |
May 20, 2022 | 24.86 | 24.94 | 23.92 | 24.44 | 826,327 | -0.23(-0.93%) |
May 19, 2022 | 24.46 | 25.05 | 24.37 | 24.67 | 1,493,529 | -0.05(-0.20%) |
May 18, 2022 | 25.35 | 25.54 | 24.65 | 24.72 | 1,146,483 | -0.92(-3.59%) |
May 17, 2022 | 25.40 | 25.66 | 25.22 | 25.64 | 643,757 | +0.67(+2.68%) |
May 16, 2022 | 24.98 | 25.15 | 24.69 | 24.97 | 762,547 | -0.08(-0.32%) |
May 13, 2022 | 24.94 | 25.33 | 24.74 | 25.05 | 577,566 | +0.35(+1.42%) |
May 12, 2022 | 24.35 | 24.83 | 24.18 | 24.70 | 1,436,071 | +0.19(+0.78%) |
May 11, 2022 | 24.83 | 25.36 | 24.49 | 24.51 | 1,284,767 | -0.34(-1.37%) |
May 10, 2022 | 25.43 | 25.53 | 24.54 | 24.85 | 1,558,322 | -0.27(-1.07%) |
May 09, 2022 | 25.49 | 25.72 | 25.04 | 25.12 | 1,640,333 | -0.80(-3.09%) |
May 06, 2022 | 26.08 | 26.13 | 25.44 | 25.92 | 2,060,116 | -0.33(-1.26%) |
May 05, 2022 | 27.05 | 27.16 | 25.98 | 26.25 | 721,963 | -1.08(-3.95%) |
May 04, 2022 | 26.48 | 27.37 | 26.34 | 27.33 | 1,036,944 | +0.87(+3.29%) |
May 03, 2022 | 26.20 | 26.65 | 26.12 | 26.46 | 1,196,340 | +0.19(+0.72%) |