Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.62 | 28.86 | 28.62 | 28.86 | 3,141 | +0.20(+0.69%) |
Apr 27, 2023 | 28.36 | 28.69 | 28.36 | 28.66 | 1,112 | +0.46(+1.62%) |
Apr 26, 2023 | 28.36 | 28.36 | 28.21 | 28.21 | 4,223 | -0.03(-0.11%) |
Apr 25, 2023 | 28.28 | 28.34 | 28.24 | 28.24 | 765 | -0.41(-1.42%) |
Apr 24, 2023 | 28.71 | 28.71 | 28.62 | 28.64 | 4,608 | -0.02(-0.07%) |
Apr 21, 2023 | 28.53 | 28.67 | 28.53 | 28.67 | 3,164 | +0.05(+0.18%) |
Apr 20, 2023 | 28.73 | 28.73 | 28.52 | 28.61 | 3,532 | -0.23(-0.81%) |
Apr 19, 2023 | 28.72 | 28.87 | 28.72 | 28.85 | 3,088 | -0.08(-0.27%) |
Apr 18, 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 431 | +0.04(+0.13%) |
Apr 17, 2023 | 28.79 | 28.89 | 28.75 | 28.89 | 2,409 | +0.06(+0.21%) |
Apr 14, 2023 | 28.74 | 28.83 | 28.71 | 28.83 | 800 | -0.03(-0.10%) |
Apr 13, 2023 | 28.77 | 28.85 | 28.76 | 28.85 | 1,942 | +0.38(+1.32%) |
Apr 12, 2023 | 28.74 | 28.74 | 28.48 | 28.48 | 1,200 | -0.14(-0.49%) |
Apr 11, 2023 | 28.65 | 28.73 | 28.62 | 28.62 | 1,653 | +0.01(+0.02%) |
Apr 10, 2023 | 28.37 | 28.64 | 28.37 | 28.61 | 2,004 | -0.07(-0.24%) |
Apr 06, 2023 | 28.66 | 28.68 | 28.66 | 28.68 | 983 | +0.09(+0.32%) |
Apr 05, 2023 | 28.56 | 28.59 | 28.44 | 28.59 | 10,283 | +0.00(+0.01%) |
Apr 04, 2023 | 28.78 | 28.81 | 28.57 | 28.59 | 1,474 | -0.21(-0.72%) |
Apr 03, 2023 | 28.71 | 28.98 | 28.66 | 28.79 | 11,567 | +0.09(+0.32%) |
Mar 31, 2023 | 28.41 | 28.70 | 28.31 | 28.70 | 14,127 | +0.41(+1.46%) |
Mar 30, 2023 | 28.29 | 28.30 | 28.22 | 28.29 | 8,126 | +0.08(+0.30%) |
Mar 29, 2023 | 28.04 | 28.21 | 28.04 | 28.20 | 2,762 | +0.50(+1.80%) |
Mar 28, 2023 | 27.74 | 27.74 | 27.70 | 27.70 | 454 | -0.06(-0.22%) |
Mar 27, 2023 | 27.76 | 27.76 | 27.76 | 27.76 | 632 | +0.06(+0.23%) |
Mar 24, 2023 | 27.57 | 27.70 | 27.57 | 27.70 | 580 | +0.05(+0.17%) |
Mar 23, 2023 | 27.88 | 27.88 | 27.65 | 27.65 | 503 | +0.10(+0.37%) |
Mar 22, 2023 | 27.94 | 27.94 | 27.55 | 27.55 | 2,941 | -0.37(-1.34%) |
Mar 21, 2023 | 27.73 | 27.98 | 27.66 | 27.92 | 8,151 | +0.45(+1.65%) |
Mar 20, 2023 | 27.38 | 27.47 | 27.35 | 27.47 | 1,151 | +0.19(+0.70%) |
Mar 17, 2023 | 27.61 | 27.61 | 27.21 | 27.28 | 1,982 | -0.33(-1.20%) |
Mar 16, 2023 | 27.52 | 27.61 | 27.52 | 27.61 | 485 | +0.59(+2.18%) |
Mar 15, 2023 | 27.21 | 27.21 | 26.78 | 27.02 | 1,373 | -0.22(-0.81%) |
Mar 14, 2023 | 27.22 | 27.24 | 27.10 | 27.24 | 598 | +0.47(+1.77%) |
Mar 13, 2023 | 26.36 | 26.98 | 26.36 | 26.77 | 1,959 | -0.00(-0.00%) |
Mar 10, 2023 | 26.98 | 26.98 | 26.77 | 26.77 | 867 | -0.37(-1.35%) |
Mar 09, 2023 | 27.38 | 27.38 | 27.14 | 27.14 | 443 | -0.50(-1.80%) |
Mar 08, 2023 | 27.57 | 27.65 | 27.52 | 27.63 | 3,363 | +0.06(+0.20%) |
Mar 07, 2023 | 27.90 | 27.90 | 27.58 | 27.58 | 4,830 | -0.42(-1.51%) |
Mar 06, 2023 | 28.03 | 28.22 | 27.99 | 28.00 | 2,441 | -0.03(-0.12%) |
Mar 03, 2023 | 27.69 | 28.03 | 27.68 | 28.03 | 4,767 | +0.43(+1.55%) |
Mar 02, 2023 | 27.38 | 27.61 | 27.37 | 27.61 | 627 | +0.24(+0.89%) |
Mar 01, 2023 | 27.36 | 27.41 | 27.36 | 27.36 | 814 | -0.12(-0.43%) |
Feb 28, 2023 | 27.56 | 27.63 | 27.48 | 27.48 | 5,124 | -0.11(-0.41%) |
Feb 27, 2023 | 27.74 | 27.82 | 27.59 | 27.59 | 1,222 | +0.14(+0.52%) |
Feb 24, 2023 | 27.23 | 27.52 | 27.23 | 27.45 | 3,843 | -0.32(-1.17%) |
Feb 23, 2023 | 27.75 | 27.84 | 27.74 | 27.77 | 3,435 | +0.32(+1.18%) |
Feb 22, 2023 | 27.42 | 27.61 | 27.40 | 27.45 | 2,600 | -0.01(-0.04%) |
Feb 21, 2023 | 27.65 | 27.65 | 27.46 | 27.46 | 2,110 | -0.55(-1.95%) |
Feb 17, 2023 | 27.97 | 28.01 | 27.97 | 28.01 | 1,778 | -0.07(-0.26%) |
Feb 16, 2023 | 28.26 | 28.40 | 28.08 | 28.08 | 12,936 | -0.34(-1.21%) |
Feb 15, 2023 | 28.40 | 28.43 | 28.40 | 28.43 | 1,553 | +0.02(+0.06%) |
Feb 14, 2023 | 28.43 | 28.45 | 28.21 | 28.41 | 14,942 | +0.08(+0.30%) |
Feb 13, 2023 | 28.20 | 28.35 | 28.17 | 28.33 | 2,591 | +0.27(+0.98%) |
Feb 10, 2023 | 28.06 | 28.06 | 28.05 | 28.05 | 326 | +0.02(+0.07%) |
Feb 09, 2023 | 28.33 | 28.33 | 28.03 | 28.03 | 36,850 | -0.23(-0.80%) |
Feb 08, 2023 | 28.43 | 28.43 | 28.26 | 28.26 | 863 | -0.40(-1.38%) |
Feb 07, 2023 | 28.50 | 28.65 | 28.19 | 28.65 | 2,226 | +0.44(+1.57%) |
Feb 06, 2023 | 28.24 | 28.27 | 28.21 | 28.21 | 1,052 | -0.13(-0.45%) |
Feb 03, 2023 | 28.40 | 28.63 | 28.34 | 28.34 | 4,910 | -0.34(-1.18%) |
Feb 02, 2023 | 28.40 | 28.79 | 28.40 | 28.68 | 1,405 | +0.47(+1.68%) |
Feb 01, 2023 | 27.88 | 28.20 | 27.75 | 28.20 | 2,427 | +0.30(+1.07%) |
Jan 31, 2023 | 27.53 | 27.90 | 27.53 | 27.90 | 1,240 | +0.43(+1.55%) |
Jan 30, 2023 | 27.49 | 27.83 | 27.48 | 27.48 | 2,394 | -0.45(-1.60%) |
Jan 27, 2023 | 27.97 | 27.97 | 27.93 | 27.93 | 371 | +0.07(+0.26%) |
Jan 26, 2023 | 27.57 | 27.85 | 27.57 | 27.85 | 1,150 | +0.39(+1.41%) |
Jan 25, 2023 | 27.23 | 27.49 | 27.23 | 27.47 | 2,498 | -0.05(-0.16%) |
Jan 24, 2023 | 27.39 | 27.52 | 27.39 | 27.51 | 1,255 | -0.06(-0.22%) |
Jan 23, 2023 | 27.61 | 27.61 | 27.57 | 27.57 | 1,510 | +0.34(+1.25%) |
Jan 20, 2023 | 26.67 | 27.23 | 26.67 | 27.23 | 3,859 | +0.53(+1.98%) |
Jan 19, 2023 | 26.70 | 26.75 | 26.64 | 26.70 | 2,223 | -0.09(-0.34%) |
Jan 18, 2023 | 27.14 | 27.14 | 26.80 | 26.80 | 1,260 | -0.47(-1.71%) |
Jan 17, 2023 | 27.35 | 27.35 | 27.20 | 27.26 | 7,213 | -0.01(-0.04%) |
Jan 13, 2023 | 26.86 | 27.32 | 26.86 | 27.27 | 17,607 | +0.08(+0.31%) |
Jan 12, 2023 | 26.96 | 27.19 | 26.96 | 27.19 | 4,115 | +0.06(+0.23%) |
Jan 11, 2023 | 26.90 | 27.13 | 26.90 | 27.13 | 1,680 | +0.35(+1.31%) |
Jan 10, 2023 | 26.62 | 26.78 | 26.60 | 26.78 | 2,791 | +0.20(+0.76%) |
Jan 09, 2023 | 26.85 | 26.95 | 26.57 | 26.57 | 3,574 | +0.09(+0.32%) |
Jan 06, 2023 | 26.35 | 26.55 | 26.12 | 26.49 | 1,510 | +0.53(+2.04%) |
Jan 05, 2023 | 26.01 | 26.06 | 25.95 | 25.96 | 3,000 | -0.25(-0.96%) |
Jan 04, 2023 | 26.02 | 26.33 | 26.02 | 26.21 | 1,208 | +0.20(+0.75%) |
Jan 03, 2023 | 26.49 | 26.49 | 25.85 | 26.01 | 7,802 | -0.10(-0.37%) |
Dec 30, 2022 | 26.44 | 26.44 | 25.90 | 26.11 | 9,177 | -0.04(-0.16%) |
Dec 29, 2022 | 25.98 | 26.18 | 25.98 | 26.15 | 3,281 | +0.27(+1.05%) |
Dec 28, 2022 | 26.07 | 26.07 | 25.83 | 25.88 | 2,429 | -0.15(-0.58%) |
Dec 27, 2022 | 26.48 | 26.48 | 25.94 | 26.03 | 2,991 | -0.21(-0.80%) |
Dec 23, 2022 | 26.38 | 26.38 | 26.03 | 26.24 | 8,061 | +0.11(+0.42%) |
Dec 22, 2022 | 26.30 | 26.30 | 25.84 | 26.13 | 5,279 | -0.41(-1.55%) |
Dec 21, 2022 | 26.41 | 26.60 | 26.41 | 26.54 | 6,124 | +0.36(+1.39%) |
Dec 20, 2022 | 26.22 | 26.24 | 26.17 | 26.17 | 1,136 | -0.04(-0.16%) |
Dec 19, 2022 | 26.34 | 26.34 | 26.20 | 26.22 | 2,189 | -0.27(-1.02%) |
Dec 16, 2022 | 26.36 | 26.53 | 26.34 | 26.49 | 1,277 | -0.34(-1.26%) |
Dec 15, 2022 | 26.73 | 26.83 | 26.73 | 26.83 | 1,333 | -0.69(-2.52%) |
Dec 14, 2022 | 27.57 | 27.80 | 27.35 | 27.52 | 2,965 | -0.11(-0.40%) |
Dec 13, 2022 | 28.12 | 28.12 | 27.59 | 27.63 | 1,533 | +0.22(+0.82%) |
Dec 12, 2022 | 27.12 | 27.41 | 27.12 | 27.41 | 8,193 | +0.34(+1.27%) |
Dec 09, 2022 | 27.27 | 27.30 | 27.06 | 27.06 | 612 | -0.17(-0.64%) |
Dec 08, 2022 | 27.23 | 27.24 | 27.20 | 27.24 | 602 | +0.21(+0.77%) |
Dec 07, 2022 | 26.98 | 27.03 | 26.98 | 27.03 | 2,761 | -0.04(-0.13%) |
Dec 06, 2022 | 27.16 | 27.16 | 27.07 | 27.07 | 965 | -0.44(-1.58%) |
Dec 05, 2022 | 27.84 | 27.84 | 27.46 | 27.50 | 1,372 | -0.51(-1.83%) |
Dec 02, 2022 | 27.88 | 28.01 | 27.87 | 28.01 | 6,188 | -0.08(-0.28%) |
Dec 01, 2022 | 28.23 | 28.23 | 28.08 | 28.09 | 2,311 | +0.09(+0.33%) |
Nov 30, 2022 | 27.71 | 28.00 | 27.71 | 28.00 | 229 | +0.79(+2.88%) |
Nov 29, 2022 | 27.22 | 27.22 | 27.22 | 27.22 | 210 | -0.07(-0.25%) |
Nov 28, 2022 | 27.48 | 27.51 | 27.28 | 27.28 | 1,301 | -0.42(-1.52%) |
Nov 25, 2022 | 27.77 | 27.77 | 27.71 | 27.71 | 513 | +0.02(+0.07%) |
Nov 23, 2022 | 27.59 | 27.70 | 27.58 | 27.69 | 1,517 | +0.20(+0.72%) |
Nov 22, 2022 | 27.31 | 27.49 | 27.31 | 27.49 | 1,181 | +0.36(+1.33%) |
Nov 21, 2022 | 27.06 | 27.15 | 27.03 | 27.13 | 6,529 | -0.13(-0.46%) |
Nov 18, 2022 | 27.29 | 27.29 | 27.15 | 27.25 | 1,980 | +0.12(+0.42%) |
Nov 17, 2022 | 27.19 | 27.19 | 27.09 | 27.14 | 1,154 | -0.14(-0.52%) |
Nov 16, 2022 | 27.44 | 27.44 | 27.24 | 27.28 | 3,418 | -0.22(-0.80%) |
Nov 15, 2022 | 27.43 | 27.54 | 27.43 | 27.50 | 1,674 | +0.18(+0.66%) |
Nov 14, 2022 | 27.41 | 27.54 | 27.32 | 27.32 | 11,286 | -0.16(-0.59%) |
Nov 11, 2022 | 27.28 | 27.51 | 27.20 | 27.48 | 1,790 | +0.38(+1.39%) |
Nov 10, 2022 | 26.77 | 27.10 | 26.72 | 27.10 | 2,212 | +1.37(+5.31%) |
Nov 09, 2022 | 26.12 | 26.12 | 25.70 | 25.74 | 20,919 | -0.55(-2.10%) |
Nov 08, 2022 | 26.13 | 26.37 | 26.13 | 26.29 | 2,090 | +0.18(+0.69%) |
Nov 07, 2022 | 25.91 | 26.14 | 25.91 | 26.11 | 1,575 | +0.26(+1.02%) |
Nov 04, 2022 | 25.67 | 25.84 | 25.56 | 25.84 | 1,267 | +0.24(+0.93%) |
Nov 03, 2022 | 25.61 | 25.61 | 25.61 | 25.61 | 491 | -0.29(-1.13%) |
Nov 02, 2022 | 26.42 | 26.42 | 25.90 | 25.90 | 1,880 | -0.65(-2.47%) |
Nov 01, 2022 | 26.82 | 26.82 | 26.47 | 26.55 | 4,170 | -0.08(-0.31%) |
Oct 31, 2022 | 26.64 | 26.68 | 26.64 | 26.64 | 1,321 | -0.13(-0.48%) |
Oct 28, 2022 | 26.67 | 26.76 | 26.67 | 26.76 | 409 | +0.52(+2.00%) |
Oct 27, 2022 | 26.46 | 26.46 | 26.24 | 26.24 | 2,249 | -0.34(-1.28%) |
Oct 26, 2022 | 26.91 | 26.91 | 26.58 | 26.58 | 800 | -0.14(-0.52%) |
Oct 25, 2022 | 26.43 | 26.72 | 26.35 | 26.72 | 2,580 | +0.48(+1.83%) |
Oct 24, 2022 | 26.16 | 26.26 | 25.92 | 26.24 | 2,220 | +0.26(+1.01%) |
Oct 21, 2022 | 25.50 | 25.98 | 25.50 | 25.98 | 734 | +0.55(+2.15%) |
Oct 20, 2022 | 25.43 | 25.43 | 25.43 | 25.43 | 254 | -0.14(-0.57%) |
Oct 19, 2022 | 25.58 | 25.70 | 25.58 | 25.58 | 963 | -0.10(-0.41%) |
Oct 18, 2022 | 25.91 | 25.91 | 25.68 | 25.68 | 690 | +0.28(+1.11%) |
Oct 17, 2022 | 25.35 | 25.46 | 25.30 | 25.40 | 4,863 | +0.63(+2.54%) |
Oct 14, 2022 | 25.33 | 25.44 | 24.77 | 24.77 | 808 | -0.55(-2.19%) |
Oct 13, 2022 | 24.35 | 25.32 | 24.35 | 25.32 | 672 | +0.61(+2.49%) |
Oct 12, 2022 | 24.85 | 24.85 | 24.71 | 24.71 | 1,704 | -0.05(-0.22%) |
Oct 11, 2022 | 24.87 | 24.87 | 24.72 | 24.76 | 830 | -0.21(-0.86%) |
Oct 10, 2022 | 25.14 | 25.14 | 24.94 | 24.98 | 9,038 | -0.24(-0.96%) |
Oct 07, 2022 | 25.21 | 25.22 | 25.20 | 25.22 | 2,639 | -0.76(-2.92%) |
Oct 06, 2022 | 26.00 | 26.10 | 25.98 | 25.98 | 610 | -0.23(-0.89%) |
Oct 05, 2022 | 26.05 | 26.32 | 26.04 | 26.21 | 3,666 | +0.01(+0.03%) |
Oct 04, 2022 | 25.91 | 26.21 | 25.91 | 26.21 | 2,919 | +0.82(+3.22%) |
Oct 03, 2022 | 24.87 | 25.39 | 24.87 | 25.39 | 3,613 | +0.49(+1.98%) |
Sep 30, 2022 | 25.29 | 25.29 | 24.90 | 24.90 | 2,418 | -0.40(-1.57%) |
Sep 29, 2022 | 25.66 | 25.66 | 25.29 | 25.29 | 5,361 | -0.54(-2.10%) |
Sep 28, 2022 | 25.82 | 25.84 | 25.82 | 25.84 | 636 | +0.42(+1.64%) |
Sep 27, 2022 | 25.35 | 25.42 | 25.35 | 25.42 | 782 | +0.03(+0.13%) |
Sep 26, 2022 | 25.71 | 25.71 | 25.39 | 25.39 | 1,084 | -0.21(-0.82%) |
Sep 23, 2022 | 25.61 | 25.64 | 25.44 | 25.60 | 2,542 | -0.55(-2.09%) |
Sep 22, 2022 | 26.12 | 26.21 | 26.06 | 26.14 | 3,342 | -0.22(-0.84%) |
Sep 21, 2022 | 26.85 | 27.11 | 26.36 | 26.36 | 2,064 | -0.40(-1.50%) |
Sep 20, 2022 | 26.72 | 26.77 | 26.72 | 26.77 | 1,430 | -0.28(-1.02%) |
Sep 19, 2022 | 26.70 | 27.04 | 26.70 | 27.04 | 1,765 | +0.16(+0.60%) |
Sep 16, 2022 | 26.83 | 26.88 | 26.83 | 26.88 | 1,040 | -0.21(-0.79%) |
Sep 15, 2022 | 26.98 | 27.20 | 26.98 | 27.10 | 1,110 | -0.25(-0.90%) |
Sep 14, 2022 | 27.40 | 27.40 | 27.26 | 27.34 | 1,082 | -0.01(-0.02%) |
Sep 13, 2022 | 27.81 | 27.81 | 27.35 | 27.35 | 737 | -1.16(-4.09%) |
Sep 12, 2022 | 28.54 | 28.54 | 28.41 | 28.51 | 4,227 | +0.34(+1.19%) |
Sep 09, 2022 | 28.07 | 28.24 | 28.07 | 28.18 | 7,605 | +0.44(+1.59%) |
Sep 08, 2022 | 27.68 | 27.74 | 27.68 | 27.74 | 1,863 | +0.22(+0.79%) |
Sep 07, 2022 | 27.26 | 27.52 | 27.26 | 27.52 | 746 | +0.43(+1.58%) |
Sep 06, 2022 | 26.96 | 27.13 | 26.96 | 27.09 | 1,665 | -0.13(-0.47%) |
Sep 02, 2022 | 27.64 | 27.64 | 27.22 | 27.22 | 1,458 | -0.25(-0.91%) |
Sep 01, 2022 | 27.18 | 27.47 | 27.08 | 27.47 | 1,152 | -0.07(-0.27%) |
Aug 31, 2022 | 27.81 | 27.81 | 27.54 | 27.54 | 2,808 | -0.16(-0.59%) |
Aug 30, 2022 | 27.73 | 27.83 | 27.64 | 27.71 | 2,138 | -0.39(-1.40%) |
Aug 29, 2022 | 28.19 | 28.19 | 28.10 | 28.10 | 1,026 | -0.26(-0.91%) |
Aug 26, 2022 | 29.27 | 29.27 | 28.36 | 28.36 | 2,728 | -0.86(-2.94%) |
Aug 25, 2022 | 28.93 | 29.22 | 28.92 | 29.22 | 873 | +0.29(+0.99%) |
Aug 24, 2022 | 28.76 | 29.01 | 28.76 | 28.93 | 3,691 | +0.08(+0.28%) |
Aug 23, 2022 | 28.69 | 28.90 | 28.69 | 28.85 | 1,172 | -0.09(-0.30%) |
Aug 22, 2022 | 29.27 | 29.27 | 28.83 | 28.94 | 1,428 | -0.54(-1.83%) |
Aug 19, 2022 | 29.48 | 29.48 | 29.48 | 29.48 | 331 | -0.40(-1.35%) |
Aug 18, 2022 | 29.52 | 29.88 | 29.52 | 29.88 | 1,162 | +0.13(+0.44%) |
Aug 17, 2022 | 29.88 | 29.88 | 29.75 | 29.75 | 3,032 | -0.25(-0.84%) |
Aug 16, 2022 | 29.97 | 30.07 | 29.93 | 30.00 | 2,111 | +0.05(+0.17%) |
Aug 15, 2022 | 29.93 | 29.95 | 29.93 | 29.95 | 1,200 | +0.18(+0.62%) |
Aug 12, 2022 | 29.54 | 29.77 | 29.54 | 29.77 | 1,348 | +0.42(+1.42%) |
Aug 11, 2022 | 29.71 | 29.71 | 29.35 | 29.35 | 991 | +0.03(+0.11%) |
Aug 10, 2022 | 29.11 | 29.32 | 29.11 | 29.32 | 1,010 | +0.56(+1.94%) |
Aug 09, 2022 | 28.75 | 28.81 | 28.70 | 28.76 | 1,862 | -0.14(-0.50%) |
Aug 08, 2022 | 29.18 | 29.18 | 28.90 | 28.90 | 1,299 | -0.10(-0.36%) |
Aug 05, 2022 | 29.09 | 29.09 | 28.88 | 29.01 | 492 | -0.09(-0.32%) |
Aug 04, 2022 | 29.13 | 29.15 | 29.10 | 29.10 | 445 | +0.01(+0.03%) |
Aug 03, 2022 | 29.06 | 29.13 | 28.87 | 29.09 | 1,497 | +0.46(+1.62%) |
Aug 02, 2022 | 28.63 | 28.72 | 28.62 | 28.63 | 964 | -0.16(-0.56%) |
Aug 01, 2022 | 28.68 | 28.90 | 28.68 | 28.79 | 1,466 | -0.06(-0.22%) |
Jul 29, 2022 | 28.73 | 28.89 | 28.73 | 28.85 | 924 | +0.43(+1.51%) |
Jul 28, 2022 | 27.93 | 28.42 | 27.93 | 28.42 | 953 | +0.39(+1.40%) |
Jul 27, 2022 | 27.29 | 28.06 | 27.29 | 28.03 | 1,264 | +0.62(+2.27%) |
Jul 26, 2022 | 27.54 | 27.55 | 27.37 | 27.41 | 1,336 | -0.28(-1.00%) |
Jul 25, 2022 | 27.41 | 27.70 | 27.41 | 27.69 | 628 | -0.06(-0.21%) |
Jul 22, 2022 | 28.32 | 28.32 | 27.74 | 27.74 | 1,469 | -0.27(-0.96%) |
Jul 21, 2022 | 27.94 | 28.01 | 27.94 | 28.01 | 847 | +0.30(+1.07%) |
Jul 20, 2022 | 27.58 | 27.78 | 27.55 | 27.72 | 5,381 | +0.20(+0.71%) |
Jul 19, 2022 | 27.37 | 27.52 | 27.37 | 27.52 | 1,539 | +0.64(+2.40%) |
Jul 18, 2022 | 27.26 | 27.32 | 26.88 | 26.88 | 3,266 | -0.20(-0.74%) |
Jul 15, 2022 | 26.76 | 27.08 | 26.76 | 27.08 | 1,327 | +0.54(+2.02%) |
Jul 14, 2022 | 26.83 | 26.83 | 26.14 | 26.54 | 3,763 | -0.12(-0.47%) |
Jul 13, 2022 | 26.49 | 26.72 | 26.49 | 26.67 | 1,960 | -0.07(-0.25%) |
Jul 12, 2022 | 26.61 | 26.99 | 26.61 | 26.73 | 2,502 | -0.16(-0.61%) |
Jul 11, 2022 | 27.30 | 27.30 | 26.87 | 26.90 | 6,175 | -0.41(-1.49%) |
Jul 08, 2022 | 27.16 | 27.34 | 27.09 | 27.30 | 2,008 | +0.01(+0.02%) |
Jul 07, 2022 | 27.09 | 27.30 | 27.09 | 27.30 | 604 | +0.41(+1.53%) |
Jul 06, 2022 | 26.83 | 26.88 | 26.66 | 26.88 | 2,603 | +0.08(+0.29%) |
Jul 05, 2022 | 26.19 | 26.81 | 26.16 | 26.81 | 1,870 | +0.14(+0.52%) |
Jul 01, 2022 | 26.55 | 26.68 | 26.34 | 26.67 | 3,656 | +0.19(+0.70%) |
Jun 30, 2022 | 26.36 | 26.66 | 26.36 | 26.48 | 17,062 | -0.42(-1.55%) |
Jun 29, 2022 | 26.79 | 26.91 | 26.68 | 26.90 | 4,093 | +0.09(+0.35%) |
Jun 28, 2022 | 27.28 | 27.28 | 26.78 | 26.81 | 5,087 | -0.55(-2.03%) |
Jun 27, 2022 | 27.40 | 27.40 | 27.33 | 27.36 | 6,819 | -0.03(-0.12%) |
Jun 24, 2022 | 26.89 | 27.40 | 26.89 | 27.40 | 3,071 | +0.81(+3.06%) |
Jun 23, 2022 | 26.30 | 26.58 | 26.30 | 26.58 | 2,279 | +0.13(+0.51%) |
Jun 22, 2022 | 25.93 | 26.55 | 25.93 | 26.45 | 1,758 | -0.01(-0.05%) |
Jun 21, 2022 | 26.47 | 26.57 | 26.39 | 26.46 | 8,729 | +0.64(+2.50%) |
Jun 17, 2022 | 25.78 | 25.82 | 25.58 | 25.82 | 1,371 | +0.18(+0.71%) |
Jun 16, 2022 | 25.75 | 25.80 | 25.63 | 25.64 | 1,588 | -0.93(-3.49%) |
Jun 15, 2022 | 26.57 | 26.82 | 26.41 | 26.56 | 1,017 | +0.40(+1.54%) |
Jun 14, 2022 | 26.42 | 26.42 | 26.16 | 26.16 | 1,093 | -0.16(-0.60%) |
Jun 13, 2022 | 26.69 | 26.69 | 26.19 | 26.32 | 3,200 | -1.08(-3.93%) |
Jun 10, 2022 | 27.56 | 27.58 | 27.33 | 27.39 | 3,618 | -0.75(-2.68%) |
Jun 09, 2022 | 28.69 | 28.69 | 28.14 | 28.14 | 825 | -0.63(-2.18%) |
Jun 08, 2022 | 28.98 | 29.04 | 28.77 | 28.77 | 1,665 | -0.32(-1.11%) |
Jun 07, 2022 | 28.68 | 29.09 | 28.68 | 29.09 | 2,394 | +0.26(+0.89%) |
Jun 06, 2022 | 29.14 | 29.14 | 28.81 | 28.84 | 3,903 | +0.12(+0.40%) |
Jun 03, 2022 | 28.71 | 28.78 | 28.70 | 28.72 | 2,203 | -0.51(-1.74%) |
Jun 02, 2022 | 28.68 | 29.23 | 28.68 | 29.23 | 1,047 | +0.55(+1.93%) |
Jun 01, 2022 | 29.07 | 29.07 | 28.53 | 28.67 | 1,314 | -0.11(-0.39%) |
May 31, 2022 | 28.60 | 29.00 | 28.60 | 28.79 | 2,327 | -0.12(-0.41%) |
May 27, 2022 | 28.58 | 28.90 | 28.58 | 28.90 | 2,961 | +0.63(+2.22%) |
May 26, 2022 | 28.20 | 28.37 | 28.18 | 28.27 | 3,918 | +0.53(+1.91%) |
May 25, 2022 | 27.42 | 27.75 | 27.42 | 27.75 | 7,122 | +0.33(+1.20%) |
May 24, 2022 | 27.41 | 27.51 | 27.17 | 27.42 | 3,732 | -0.30(-1.08%) |
May 23, 2022 | 27.36 | 27.76 | 27.35 | 27.72 | 3,867 | +0.42(+1.53%) |
May 20, 2022 | 27.31 | 27.31 | 26.75 | 27.30 | 5,404 | +0.03(+0.10%) |
May 19, 2022 | 27.35 | 27.35 | 27.20 | 27.27 | 1,776 | -0.18(-0.66%) |
May 18, 2022 | 28.16 | 28.18 | 27.45 | 27.45 | 4,766 | -1.19(-4.15%) |
May 17, 2022 | 28.46 | 28.65 | 28.38 | 28.64 | 2,890 | +0.62(+2.23%) |
May 16, 2022 | 28.09 | 28.31 | 28.01 | 28.01 | 3,786 | -0.17(-0.60%) |
May 13, 2022 | 27.87 | 28.18 | 27.87 | 28.18 | 4,089 | +0.72(+2.64%) |
May 12, 2022 | 27.07 | 27.65 | 27.07 | 27.46 | 16,769 | -0.04(-0.14%) |
May 11, 2022 | 28.10 | 28.10 | 27.50 | 27.50 | 2,862 | -0.52(-1.86%) |
May 10, 2022 | 28.30 | 28.30 | 27.83 | 28.02 | 2,554 | +0.03(+0.10%) |
May 09, 2022 | 28.37 | 28.37 | 27.99 | 27.99 | 6,638 | -0.89(-3.08%) |
May 06, 2022 | 28.53 | 28.91 | 28.53 | 28.88 | 5,019 | -0.09(-0.31%) |
May 05, 2022 | 29.08 | 29.10 | 28.97 | 28.97 | 741 | -1.20(-3.98%) |
May 04, 2022 | 29.24 | 30.19 | 29.07 | 30.18 | 3,239 | +0.90(+3.08%) |
May 03, 2022 | 29.07 | 29.36 | 29.07 | 29.28 | 2,776 | +0.14(+0.48%) |