Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.83 | 27.01 | 26.79 | 26.98 | 9,325 | -0.01(-0.04%) |
Apr 27, 2023 | 26.82 | 26.99 | 26.74 | 26.99 | 7,154 | +0.30(+1.13%) |
Apr 26, 2023 | 26.81 | 26.83 | 26.63 | 26.69 | 11,302 | -0.01(-0.04%) |
Apr 25, 2023 | 26.90 | 26.90 | 26.68 | 26.70 | 17,102 | -0.41(-1.51%) |
Apr 24, 2023 | 27.08 | 27.12 | 27.02 | 27.11 | 15,095 | +0.12(+0.44%) |
Apr 21, 2023 | 26.77 | 27.01 | 26.77 | 26.99 | 10,034 | +0.21(+0.78%) |
Apr 20, 2023 | 28.13 | 28.13 | 26.75 | 26.78 | 12,231 | -0.04(-0.16%) |
Apr 19, 2023 | 26.76 | 26.82 | 26.76 | 26.82 | 7,095 | -0.06(-0.22%) |
Apr 18, 2023 | 26.83 | 26.88 | 26.79 | 26.88 | 16,268 | +0.18(+0.66%) |
Apr 17, 2023 | 26.68 | 26.71 | 26.59 | 26.71 | 16,129 | -0.10(-0.36%) |
Apr 14, 2023 | 26.85 | 26.92 | 26.74 | 26.80 | 40,190 | -0.05(-0.18%) |
Apr 13, 2023 | 26.79 | 26.88 | 26.79 | 26.85 | 1,925 | +0.35(+1.32%) |
Apr 12, 2023 | 26.60 | 26.64 | 26.44 | 26.50 | 5,284 | +0.21(+0.82%) |
Apr 11, 2023 | 26.30 | 26.34 | 26.26 | 26.29 | 8,058 | +0.08(+0.30%) |
Apr 10, 2023 | 26.07 | 26.21 | 26.07 | 26.21 | 7,374 | -0.01(-0.04%) |
Apr 06, 2023 | 26.15 | 26.29 | 26.15 | 26.22 | 5,004 | +0.21(+0.82%) |
Apr 05, 2023 | 26.05 | 26.07 | 25.95 | 26.01 | 4,494 | -0.11(-0.43%) |
Apr 04, 2023 | 26.21 | 26.21 | 26.06 | 26.12 | 2,715 | +0.02(+0.08%) |
Apr 03, 2023 | 25.98 | 26.10 | 25.96 | 26.10 | 12,449 | +0.22(+0.83%) |
Mar 31, 2023 | 25.99 | 26.00 | 25.86 | 25.88 | 10,941 | +0.07(+0.27%) |
Mar 30, 2023 | 25.83 | 25.83 | 25.74 | 25.81 | 5,077 | +0.38(+1.49%) |
Mar 29, 2023 | 25.41 | 25.43 | 25.29 | 25.43 | 14,461 | +0.39(+1.56%) |
Mar 28, 2023 | 25.02 | 25.10 | 24.97 | 25.04 | 6,288 | +0.00(+0.01%) |
Mar 27, 2023 | 25.01 | 25.09 | 24.90 | 25.04 | 7,216 | +0.29(+1.17%) |
Mar 24, 2023 | 24.56 | 24.76 | 24.50 | 24.75 | 6,972 | -0.15(-0.59%) |
Mar 23, 2023 | 25.16 | 25.31 | 24.89 | 24.89 | 16,622 | -0.08(-0.31%) |
Mar 22, 2023 | 25.15 | 25.31 | 24.97 | 24.97 | 11,964 | -0.09(-0.37%) |
Mar 21, 2023 | 25.00 | 25.06 | 24.95 | 25.06 | 8,243 | +0.48(+1.96%) |
Mar 20, 2023 | 24.44 | 24.66 | 24.44 | 24.58 | 5,016 | +0.44(+1.83%) |
Mar 17, 2023 | 24.14 | 24.19 | 24.04 | 24.14 | 45,553 | -0.34(-1.37%) |
Mar 16, 2023 | 24.22 | 24.47 | 24.22 | 24.47 | 2,359 | +0.36(+1.48%) |
Mar 15, 2023 | 23.92 | 24.19 | 23.81 | 24.12 | 14,587 | -0.90(-3.61%) |
Mar 14, 2023 | 24.96 | 25.05 | 24.89 | 25.02 | 34,931 | +0.43(+1.73%) |
Mar 13, 2023 | 24.49 | 24.81 | 24.46 | 24.59 | 11,711 | -0.17(-0.70%) |
Mar 10, 2023 | 24.95 | 25.11 | 24.77 | 24.77 | 14,415 | -0.19(-0.75%) |
Mar 09, 2023 | 25.20 | 25.21 | 24.95 | 24.95 | 11,285 | -0.23(-0.92%) |
Mar 08, 2023 | 25.24 | 25.25 | 25.10 | 25.18 | 11,240 | +0.07(+0.28%) |
Mar 07, 2023 | 25.33 | 25.40 | 25.11 | 25.11 | 4,475 | -0.51(-2.00%) |
Mar 06, 2023 | 25.67 | 25.73 | 25.58 | 25.63 | 15,052 | +0.03(+0.12%) |
Mar 03, 2023 | 25.42 | 25.63 | 25.41 | 25.60 | 15,586 | +0.30(+1.20%) |
Mar 02, 2023 | 25.22 | 25.29 | 25.12 | 25.29 | 5,879 | +0.05(+0.22%) |
Mar 01, 2023 | 25.35 | 25.35 | 25.19 | 25.24 | 42,429 | +0.12(+0.48%) |
Feb 28, 2023 | 25.31 | 25.31 | 25.10 | 25.12 | 9,736 | -0.21(-0.82%) |
Feb 27, 2023 | 25.38 | 25.41 | 25.30 | 25.32 | 22,626 | +0.34(+1.35%) |
Feb 24, 2023 | 25.02 | 25.02 | 24.90 | 24.99 | 7,798 | -0.44(-1.71%) |
Feb 23, 2023 | 25.41 | 25.45 | 25.25 | 25.42 | 6,915 | +0.15(+0.61%) |
Feb 22, 2023 | 25.43 | 25.45 | 25.27 | 25.27 | 9,018 | -0.18(-0.69%) |
Feb 21, 2023 | 25.59 | 25.60 | 25.44 | 25.44 | 53,399 | -0.25(-0.97%) |
Feb 17, 2023 | 25.60 | 25.74 | 25.60 | 25.69 | 12,782 | +0.14(+0.53%) |
Feb 16, 2023 | 25.49 | 25.74 | 25.49 | 25.56 | 11,325 | -0.15(-0.57%) |
Feb 15, 2023 | 25.53 | 25.70 | 25.53 | 25.70 | 7,406 | -0.07(-0.26%) |
Feb 14, 2023 | 25.56 | 25.77 | 25.54 | 25.77 | 16,796 | +0.15(+0.58%) |
Feb 13, 2023 | 25.41 | 25.64 | 25.41 | 25.62 | 4,762 | +0.35(+1.38%) |
Feb 10, 2023 | 25.29 | 25.29 | 25.16 | 25.28 | 7,147 | -0.20(-0.79%) |
Feb 09, 2023 | 25.76 | 25.76 | 25.48 | 25.48 | 4,117 | +0.07(+0.26%) |
Feb 08, 2023 | 25.56 | 25.56 | 25.36 | 25.41 | 20,705 | -0.11(-0.44%) |
Feb 07, 2023 | 25.21 | 25.57 | 25.19 | 25.52 | 7,316 | +0.18(+0.70%) |
Feb 06, 2023 | 25.40 | 25.40 | 25.27 | 25.35 | 6,581 | -0.26(-1.02%) |
Feb 03, 2023 | 25.60 | 25.84 | 25.58 | 25.61 | 16,896 | -0.26(-1.00%) |
Feb 02, 2023 | 25.93 | 25.93 | 25.69 | 25.87 | 15,718 | +0.07(+0.26%) |
Feb 01, 2023 | 25.57 | 25.91 | 25.43 | 25.80 | 65,576 | +0.22(+0.88%) |
Jan 31, 2023 | 25.34 | 25.58 | 25.31 | 25.58 | 832,873 | +0.16(+0.61%) |
Jan 30, 2023 | 25.46 | 25.55 | 25.41 | 25.42 | 281,178 | -0.11(-0.42%) |
Jan 27, 2023 | 25.45 | 25.57 | 25.41 | 25.53 | 835,898 | -0.15(-0.57%) |
Jan 26, 2023 | 25.66 | 25.67 | 25.42 | 25.67 | 603,795 | +0.11(+0.45%) |
Jan 25, 2023 | 25.30 | 25.60 | 25.30 | 25.56 | 52,037 | +0.10(+0.39%) |
Jan 24, 2023 | 25.43 | 25.50 | 25.21 | 25.46 | 4,728 | -0.06(-0.22%) |
Jan 23, 2023 | 25.45 | 25.52 | 25.45 | 25.52 | 1,431 | +0.12(+0.46%) |
Jan 20, 2023 | 25.26 | 25.40 | 25.26 | 25.40 | 1,610 | +0.15(+0.59%) |
Jan 19, 2023 | 25.11 | 25.28 | 25.08 | 25.25 | 3,409 | -0.10(-0.40%) |
Jan 18, 2023 | 25.69 | 25.69 | 25.35 | 25.35 | 7,238 | -0.05(-0.20%) |
Jan 17, 2023 | 25.46 | 25.46 | 25.38 | 25.40 | 2,917 | +0.03(+0.12%) |
Jan 13, 2023 | 25.10 | 25.37 | 25.10 | 25.37 | 6,901 | +0.14(+0.57%) |
Jan 12, 2023 | 25.09 | 25.27 | 24.88 | 25.23 | 10,616 | +0.32(+1.27%) |
Jan 11, 2023 | 24.86 | 24.91 | 24.78 | 24.91 | 13,109 | +0.15(+0.62%) |
Jan 10, 2023 | 24.65 | 24.76 | 24.64 | 24.76 | 4,248 | +0.09(+0.36%) |
Jan 09, 2023 | 24.75 | 24.89 | 24.66 | 24.67 | 6,994 | +0.19(+0.77%) |
Jan 06, 2023 | 24.00 | 24.48 | 23.90 | 24.48 | 37,529 | +0.60(+2.52%) |
Jan 05, 2023 | 23.82 | 23.89 | 23.82 | 23.88 | 1,884 | -0.16(-0.67%) |
Jan 04, 2023 | 24.05 | 24.13 | 24.03 | 24.04 | 6,354 | +0.44(+1.86%) |
Jan 03, 2023 | 23.66 | 23.71 | 23.53 | 23.60 | 16,166 | +0.19(+0.82%) |
Dec 30, 2022 | 23.51 | 23.51 | 23.36 | 23.41 | 10,270 | -0.21(-0.90%) |
Dec 29, 2022 | 23.63 | 23.67 | 23.62 | 23.62 | 10,971 | +0.38(+1.63%) |
Dec 28, 2022 | 23.34 | 23.34 | 23.24 | 23.24 | 4,285 | -0.20(-0.87%) |
Dec 27, 2022 | 23.56 | 23.56 | 23.44 | 23.44 | 9,599 | +0.02(+0.11%) |
Dec 23, 2022 | 23.34 | 23.42 | 23.29 | 23.42 | 2,364 | +0.06(+0.25%) |
Dec 22, 2022 | 23.48 | 23.48 | 23.26 | 23.36 | 7,844 | -0.19(-0.81%) |
Dec 21, 2022 | 23.56 | 23.56 | 23.55 | 23.55 | 433 | +0.30(+1.31%) |
Dec 20, 2022 | 23.25 | 23.28 | 23.25 | 23.25 | 44,783 | +0.08(+0.32%) |
Dec 19, 2022 | 23.32 | 23.32 | 23.14 | 23.17 | 15,647 | -0.04(-0.17%) |
Dec 16, 2022 | 23.20 | 23.26 | 23.20 | 23.21 | 54,328 | -0.32(-1.35%) |
Dec 15, 2022 | 23.89 | 23.89 | 23.49 | 23.53 | 6,771 | -0.69(-2.86%) |
Dec 14, 2022 | 24.25 | 24.34 | 24.22 | 24.22 | 6,913 | +0.05(+0.19%) |
Dec 13, 2022 | 24.39 | 24.45 | 24.05 | 24.17 | 7,776 | +0.37(+1.54%) |
Dec 12, 2022 | 23.76 | 23.81 | 23.70 | 23.81 | 5,647 | +0.09(+0.37%) |
Dec 09, 2022 | 23.80 | 23.85 | 23.72 | 23.72 | 3,720 | +0.02(+0.08%) |
Dec 08, 2022 | 23.67 | 23.72 | 23.67 | 23.70 | 12,788 | +0.03(+0.14%) |
Dec 07, 2022 | 23.70 | 23.70 | 23.67 | 23.67 | 19,618 | +0.02(+0.11%) |
Dec 06, 2022 | 23.75 | 23.75 | 23.58 | 23.64 | 4,162 | -0.18(-0.75%) |
Dec 05, 2022 | 23.99 | 23.99 | 23.80 | 23.82 | 4,843 | -0.25(-1.03%) |
Dec 02, 2022 | 24.09 | 24.11 | 24.03 | 24.07 | 5,292 | +0.04(+0.17%) |
Dec 01, 2022 | 24.02 | 24.03 | 24.00 | 24.03 | 1,795 | +0.28(+1.18%) |
Nov 30, 2022 | 23.56 | 23.82 | 23.34 | 23.75 | 3,810 | +0.43(+1.83%) |
Nov 29, 2022 | 23.31 | 23.36 | 23.28 | 23.32 | 8,187 | +0.07(+0.30%) |
Nov 28, 2022 | 23.45 | 23.45 | 23.25 | 23.25 | 75,236 | -0.36(-1.53%) |
Nov 25, 2022 | 23.61 | 23.61 | 23.61 | 23.61 | 272 | +0.17(+0.72%) |
Nov 23, 2022 | 23.39 | 23.44 | 23.35 | 23.44 | 2,704 | +0.26(+1.10%) |
Nov 22, 2022 | 23.05 | 23.19 | 23.05 | 23.19 | 683 | +0.26(+1.14%) |
Nov 21, 2022 | 22.90 | 22.93 | 22.83 | 22.93 | 3,971 | -0.09(-0.40%) |
Nov 18, 2022 | 23.02 | 23.07 | 22.98 | 23.02 | 10,938 | +0.04(+0.19%) |
Nov 17, 2022 | 22.64 | 22.98 | 22.64 | 22.98 | 4,700 | -0.04(-0.18%) |
Nov 16, 2022 | 23.02 | 23.03 | 23.01 | 23.02 | 3,449 | +0.02(+0.11%) |
Nov 15, 2022 | 23.24 | 23.24 | 22.89 | 22.99 | 5,145 | +0.03(+0.13%) |
Nov 14, 2022 | 23.02 | 23.14 | 22.96 | 22.96 | 4,719 | -0.20(-0.86%) |
Nov 11, 2022 | 22.98 | 23.16 | 22.98 | 23.16 | 2,769 | +0.48(+2.13%) |
Nov 10, 2022 | 22.53 | 22.68 | 22.52 | 22.68 | 7,432 | +1.16(+5.40%) |
Nov 09, 2022 | 21.55 | 21.57 | 21.52 | 21.52 | 2,660 | -0.24(-1.08%) |
Nov 08, 2022 | 21.62 | 21.87 | 21.62 | 21.75 | 3,038 | +0.20(+0.94%) |
Nov 07, 2022 | 21.53 | 21.59 | 21.51 | 21.55 | 1,093 | +0.14(+0.65%) |
Nov 04, 2022 | 21.30 | 21.41 | 21.18 | 21.41 | 1,253 | +0.90(+4.41%) |
Nov 03, 2022 | 20.49 | 20.58 | 20.49 | 20.51 | 5,498 | -0.22(-1.07%) |
Nov 02, 2022 | 21.15 | 21.15 | 20.73 | 20.73 | 12,311 | -0.38(-1.80%) |
Nov 01, 2022 | 21.03 | 21.12 | 21.03 | 21.11 | 5,161 | +0.14(+0.68%) |
Oct 31, 2022 | 20.95 | 21.02 | 20.94 | 20.97 | 3,178 | -0.23(-1.10%) |
Oct 28, 2022 | 20.96 | 21.20 | 20.96 | 21.20 | 1,708 | +0.23(+1.11%) |
Oct 27, 2022 | 21.21 | 21.23 | 20.97 | 20.97 | 4,368 | -0.18(-0.85%) |
Oct 26, 2022 | 21.04 | 21.25 | 21.04 | 21.15 | 5,576 | +0.21(+0.99%) |
Oct 25, 2022 | 20.77 | 20.94 | 20.76 | 20.94 | 8,296 | +0.50(+2.44%) |
Oct 24, 2022 | 20.39 | 20.49 | 20.39 | 20.44 | 2,194 | +0.16(+0.80%) |
Oct 21, 2022 | 20.18 | 20.28 | 20.14 | 20.28 | 5,339 | +0.31(+1.56%) |
Oct 20, 2022 | 19.96 | 19.97 | 19.96 | 19.97 | 753 | -0.01(-0.06%) |
Oct 19, 2022 | 20.06 | 20.08 | 19.88 | 19.98 | 11,200 | -0.32(-1.59%) |
Oct 18, 2022 | 20.44 | 20.44 | 20.19 | 20.31 | 3,393 | +0.21(+1.04%) |
Oct 17, 2022 | 19.99 | 20.11 | 19.99 | 20.10 | 1,821 | +0.67(+3.46%) |
Oct 14, 2022 | 19.57 | 19.57 | 19.42 | 19.42 | 6,273 | -0.32(-1.63%) |
Oct 13, 2022 | 18.91 | 19.75 | 18.91 | 19.75 | 1,372 | +0.49(+2.57%) |
Oct 12, 2022 | 19.26 | 19.33 | 19.24 | 19.25 | 8,018 | -0.01(-0.05%) |
Oct 11, 2022 | 19.30 | 19.60 | 19.21 | 19.26 | 8,435 | -0.24(-1.23%) |
Oct 10, 2022 | 19.50 | 19.55 | 19.46 | 19.50 | 828 | -0.06(-0.33%) |
Oct 07, 2022 | 19.80 | 19.80 | 19.52 | 19.57 | 2,821 | -0.38(-1.91%) |
Oct 06, 2022 | 20.09 | 20.09 | 19.93 | 19.95 | 1,679 | -0.42(-2.07%) |
Oct 05, 2022 | 20.27 | 20.48 | 20.19 | 20.37 | 9,765 | -0.33(-1.62%) |
Oct 04, 2022 | 20.39 | 20.70 | 20.39 | 20.70 | 8,187 | +0.94(+4.77%) |
Oct 03, 2022 | 19.54 | 19.79 | 19.54 | 19.76 | 1,468 | +0.44(+2.26%) |
Sep 30, 2022 | 19.30 | 19.45 | 19.30 | 19.32 | 79,796 | -0.04(-0.22%) |
Sep 29, 2022 | 19.27 | 19.37 | 19.05 | 19.37 | 16,399 | -0.26(-1.32%) |
Sep 28, 2022 | 19.16 | 19.64 | 19.13 | 19.63 | 84,943 | +0.54(+2.81%) |
Sep 27, 2022 | 19.42 | 19.42 | 18.96 | 19.09 | 2,804 | -0.11(-0.59%) |
Sep 26, 2022 | 19.41 | 19.47 | 19.09 | 19.20 | 25,681 | -0.29(-1.48%) |
Sep 23, 2022 | 19.77 | 19.77 | 19.37 | 19.49 | 10,195 | -0.82(-4.02%) |
Sep 22, 2022 | 20.44 | 20.44 | 20.25 | 20.31 | 6,103 | -0.12(-0.61%) |
Sep 21, 2022 | 20.66 | 20.80 | 20.43 | 20.43 | 2,562 | -0.24(-1.16%) |
Sep 20, 2022 | 20.75 | 20.75 | 20.53 | 20.67 | 19,417 | -0.47(-2.23%) |
Sep 19, 2022 | 20.89 | 21.14 | 20.89 | 21.14 | 2,091 | +0.06(+0.27%) |
Sep 16, 2022 | 20.99 | 21.09 | 20.99 | 21.09 | 4,211 | -0.15(-0.72%) |
Sep 15, 2022 | 21.32 | 21.39 | 21.24 | 21.24 | 37,650 | -0.21(-0.99%) |
Sep 14, 2022 | 21.42 | 21.45 | 21.38 | 21.45 | 2,589 | -0.01(-0.04%) |
Sep 13, 2022 | 21.83 | 21.83 | 21.44 | 21.46 | 13,077 | -0.73(-3.29%) |
Sep 12, 2022 | 22.21 | 22.28 | 22.19 | 22.19 | 83,032 | +0.37(+1.67%) |
Sep 09, 2022 | 21.75 | 21.83 | 21.71 | 21.83 | 9,829 | +0.60(+2.83%) |
Sep 08, 2022 | 20.96 | 21.28 | 20.96 | 21.23 | 2,567 | -0.14(-0.65%) |
Sep 07, 2022 | 21.05 | 21.38 | 20.99 | 21.37 | 34,399 | +0.35(+1.65%) |
Sep 06, 2022 | 21.13 | 21.18 | 21.01 | 21.02 | 12,438 | +0.01(+0.05%) |
Sep 02, 2022 | 21.26 | 21.54 | 20.94 | 21.01 | 45,673 | -0.05(-0.25%) |
Sep 01, 2022 | 21.05 | 21.06 | 21.05 | 21.06 | 1,399 | -0.35(-1.63%) |
Aug 31, 2022 | 21.54 | 21.58 | 21.39 | 21.41 | 16,812 | -0.18(-0.85%) |
Aug 30, 2022 | 21.85 | 21.85 | 21.53 | 21.60 | 34,177 | -0.14(-0.66%) |
Aug 29, 2022 | 21.68 | 21.80 | 21.68 | 21.74 | 7,671 | +0.00(+0.00%) |
Aug 26, 2022 | 21.93 | 21.93 | 21.72 | 21.74 | 9,057 | -0.64(-2.88%) |
Aug 25, 2022 | 22.21 | 22.38 | 22.21 | 22.38 | 4,687 | +0.25(+1.13%) |
Aug 24, 2022 | 22.00 | 22.15 | 22.00 | 22.13 | 23,122 | +0.02(+0.08%) |
Aug 23, 2022 | 22.10 | 22.15 | 22.06 | 22.12 | 8,330 | +0.04(+0.17%) |
Aug 22, 2022 | 22.24 | 22.24 | 22.08 | 22.08 | 48,389 | -0.52(-2.28%) |
Aug 19, 2022 | 22.69 | 22.69 | 22.57 | 22.59 | 5,398 | -0.28(-1.23%) |
Aug 18, 2022 | 22.97 | 22.97 | 22.82 | 22.87 | 4,672 | -0.11(-0.47%) |
Aug 17, 2022 | 22.97 | 23.10 | 22.93 | 22.98 | 4,732 | -0.22(-0.95%) |
Aug 16, 2022 | 23.05 | 23.26 | 23.05 | 23.20 | 16,108 | +0.04(+0.17%) |
Aug 15, 2022 | 23.12 | 23.18 | 23.09 | 23.16 | 9,340 | -0.17(-0.74%) |
Aug 12, 2022 | 23.19 | 23.37 | 23.17 | 23.34 | 24,127 | +0.09(+0.37%) |
Aug 11, 2022 | 23.37 | 23.37 | 23.23 | 23.25 | 8,689 | -0.01(-0.04%) |
Aug 10, 2022 | 23.23 | 23.27 | 23.20 | 23.26 | 20,739 | +0.49(+2.13%) |
Aug 09, 2022 | 22.78 | 22.80 | 22.75 | 22.77 | 1,870 | -0.10(-0.44%) |
Aug 08, 2022 | 23.03 | 23.03 | 22.83 | 22.87 | 2,495 | +0.05(+0.21%) |
Aug 05, 2022 | 22.67 | 22.83 | 22.67 | 22.83 | 3,607 | -0.20(-0.88%) |
Aug 04, 2022 | 22.92 | 23.03 | 22.92 | 23.03 | 62,361 | +0.19(+0.81%) |
Aug 03, 2022 | 22.84 | 22.84 | 22.84 | 22.84 | 252 | +0.20(+0.88%) |
Aug 02, 2022 | 22.85 | 22.85 | 22.61 | 22.64 | 4,506 | -0.29(-1.26%) |
Aug 01, 2022 | 23.00 | 23.00 | 22.92 | 22.93 | 56,378 | -0.10(-0.42%) |
Jul 29, 2022 | 22.71 | 23.03 | 22.71 | 23.03 | 65,065 | +0.37(+1.65%) |
Jul 28, 2022 | 22.45 | 22.69 | 22.34 | 22.65 | 7,533 | +0.13(+0.59%) |
Jul 27, 2022 | 22.20 | 22.55 | 22.16 | 22.52 | 26,678 | +0.48(+2.19%) |
Jul 26, 2022 | 22.13 | 22.13 | 22.00 | 22.04 | 8,705 | -0.34(-1.50%) |
Jul 25, 2022 | 22.31 | 22.37 | 22.26 | 22.37 | 21,440 | +0.27(+1.22%) |
Jul 22, 2022 | 22.30 | 22.37 | 22.04 | 22.11 | 34,550 | -0.09(-0.39%) |
Jul 21, 2022 | 22.05 | 22.22 | 22.05 | 22.19 | 1,619,171 | +0.24(+1.09%) |
Jul 20, 2022 | 22.12 | 22.12 | 21.86 | 21.95 | 31,421 | -0.26(-1.17%) |
Jul 19, 2022 | 22.05 | 22.22 | 22.05 | 22.21 | 3,888 | +0.71(+3.31%) |
Jul 18, 2022 | 21.76 | 21.79 | 21.49 | 21.50 | 8,178 | +0.11(+0.49%) |
Jul 15, 2022 | 21.21 | 21.39 | 21.21 | 21.39 | 7,412 | +0.42(+2.02%) |
Jul 14, 2022 | 20.84 | 21.02 | 20.75 | 20.97 | 1,576,855 | -0.38(-1.76%) |
Jul 13, 2022 | 21.09 | 21.42 | 21.08 | 21.35 | 7,871 | -0.04(-0.17%) |
Jul 12, 2022 | 21.32 | 21.52 | 21.32 | 21.38 | 32,225 | +0.01(+0.05%) |
Jul 11, 2022 | 21.34 | 21.45 | 21.34 | 21.38 | 4,159 | -0.34(-1.55%) |
Jul 08, 2022 | 21.58 | 21.79 | 21.49 | 21.71 | 1,383,156 | +0.01(+0.04%) |
Jul 07, 2022 | 21.62 | 21.70 | 21.59 | 21.70 | 22,679 | +0.35(+1.62%) |
Jul 06, 2022 | 21.30 | 21.40 | 21.18 | 21.36 | 34,555 | -0.00(-0.00%) |
Jul 05, 2022 | 21.14 | 21.36 | 21.06 | 21.36 | 7,530 | -0.59(-2.69%) |
Jul 01, 2022 | 21.60 | 21.95 | 21.60 | 21.95 | 14,869 | +0.02(+0.11%) |
Jun 30, 2022 | 21.56 | 21.96 | 21.56 | 21.92 | 10,645 | -0.16(-0.74%) |
Jun 29, 2022 | 22.23 | 22.26 | 22.09 | 22.09 | 40,000 | -0.10(-0.46%) |
Jun 28, 2022 | 22.55 | 22.55 | 22.19 | 22.19 | 135,195 | -0.20(-0.91%) |
Jun 27, 2022 | 22.52 | 22.52 | 22.39 | 22.39 | 54,470 | -0.03(-0.14%) |
Jun 24, 2022 | 22.08 | 22.42 | 22.08 | 22.42 | 135,474 | +0.67(+3.09%) |
Jun 23, 2022 | 21.69 | 21.75 | 21.50 | 21.75 | 140,326 | -0.12(-0.57%) |
Jun 22, 2022 | 21.77 | 21.99 | 21.77 | 21.87 | 134,034 | -0.06(-0.27%) |
Jun 21, 2022 | 21.99 | 22.07 | 21.84 | 21.93 | 531,075 | +0.36(+1.65%) |
Jun 17, 2022 | 21.78 | 21.80 | 21.58 | 21.58 | 1,828,411 | -0.07(-0.34%) |
Jun 16, 2022 | 21.60 | 21.77 | 21.54 | 21.65 | 7,145 | -0.53(-2.37%) |
Jun 15, 2022 | 22.00 | 22.25 | 21.89 | 22.18 | 3,553 | +0.49(+2.26%) |
Jun 14, 2022 | 21.74 | 21.74 | 21.49 | 21.69 | 4,336 | -0.28(-1.30%) |
Jun 13, 2022 | 22.09 | 22.14 | 21.95 | 21.97 | 20,827 | -0.79(-3.46%) |
Jun 10, 2022 | 22.72 | 22.86 | 22.68 | 22.76 | 64,798 | -0.58(-2.49%) |
Jun 09, 2022 | 23.75 | 23.75 | 23.34 | 23.34 | 1,097 | -0.63(-2.62%) |
Jun 08, 2022 | 24.03 | 24.04 | 23.95 | 23.97 | 3,020 | -0.33(-1.37%) |
Jun 07, 2022 | 24.19 | 24.30 | 24.19 | 24.30 | 2,630 | +0.06(+0.25%) |
Jun 06, 2022 | 24.26 | 24.26 | 24.18 | 24.24 | 7,136 | +0.11(+0.46%) |
Jun 03, 2022 | 24.17 | 24.17 | 24.06 | 24.13 | 8,579 | -0.28(-1.13%) |
Jun 02, 2022 | 24.13 | 24.41 | 24.08 | 24.41 | 8,754 | +0.49(+2.05%) |
Jun 01, 2022 | 23.99 | 24.00 | 23.81 | 23.92 | 1,536 | -0.37(-1.52%) |
May 31, 2022 | 24.22 | 24.39 | 24.21 | 24.29 | 135,145 | -0.04(-0.15%) |
May 27, 2022 | 24.20 | 24.35 | 24.20 | 24.32 | 1,918 | +0.27(+1.14%) |
May 26, 2022 | 23.98 | 24.05 | 23.97 | 24.05 | 2,161 | +0.31(+1.31%) |
May 25, 2022 | 23.54 | 23.76 | 23.54 | 23.74 | 5,493 | +0.02(+0.09%) |
May 24, 2022 | 23.67 | 23.72 | 23.61 | 23.72 | 1,322 | -0.00(-0.01%) |
May 23, 2022 | 23.63 | 23.75 | 23.63 | 23.72 | 4,476 | +0.50(+2.13%) |
May 20, 2022 | 23.30 | 23.30 | 22.98 | 23.22 | 1,645 | +0.07(+0.32%) |
May 19, 2022 | 22.83 | 23.28 | 22.83 | 23.15 | 8,589 | +0.23(+1.03%) |
May 18, 2022 | 23.30 | 23.30 | 22.91 | 22.91 | 3,976 | -0.69(-2.91%) |
May 17, 2022 | 23.58 | 23.62 | 23.47 | 23.60 | 15,080 | +0.52(+2.27%) |
May 16, 2022 | 22.96 | 23.17 | 22.91 | 23.08 | 10,288 | +0.11(+0.46%) |
May 13, 2022 | 22.77 | 23.01 | 22.77 | 22.97 | 34,193 | +0.63(+2.82%) |
May 12, 2022 | 22.44 | 22.52 | 22.21 | 22.34 | 29,137 | -0.12(-0.56%) |
May 11, 2022 | 22.68 | 22.89 | 22.45 | 22.47 | 22,862 | -0.09(-0.41%) |
May 10, 2022 | 22.81 | 22.81 | 22.50 | 22.56 | 5,805 | +0.18(+0.82%) |
May 09, 2022 | 22.57 | 22.64 | 22.33 | 22.38 | 12,690 | -0.70(-3.05%) |
May 06, 2022 | 23.16 | 23.18 | 22.96 | 23.08 | 11,741 | -0.37(-1.56%) |
May 05, 2022 | 23.84 | 23.84 | 23.27 | 23.45 | 4,765 | -0.73(-3.03%) |
May 04, 2022 | 23.62 | 24.19 | 23.62 | 24.18 | 7,202 | +0.39(+1.64%) |
May 03, 2022 | 23.81 | 23.85 | 23.72 | 23.79 | 7,743 | +0.19(+0.80%) |