Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.88 | 33.07 | 32.88 | 32.98 | 31,835 | +0.16(+0.49%) |
Apr 27, 2023 | 32.95 | 32.99 | 32.73 | 32.82 | 110,875 | +0.19(+0.58%) |
Apr 26, 2023 | 32.92 | 33.02 | 32.60 | 32.63 | 28,500 | -0.28(-0.87%) |
Apr 25, 2023 | 32.89 | 33.19 | 32.88 | 32.91 | 37,179 | +0.05(+0.14%) |
Apr 24, 2023 | 32.84 | 33.03 | 32.77 | 32.87 | 163,998 | +0.33(+1.01%) |
Apr 21, 2023 | 32.52 | 32.57 | 32.27 | 32.54 | 29,068 | +0.28(+0.87%) |
Apr 20, 2023 | 32.34 | 32.40 | 32.15 | 32.26 | 38,918 | -0.09(-0.28%) |
Apr 19, 2023 | 32.41 | 32.45 | 32.30 | 32.35 | 46,349 | +0.38(+1.19%) |
Apr 18, 2023 | 31.78 | 31.97 | 31.78 | 31.97 | 45,761 | +0.08(+0.25%) |
Apr 17, 2023 | 31.95 | 31.95 | 31.77 | 31.89 | 32,976 | +0.10(+0.31%) |
Apr 14, 2023 | 31.98 | 31.98 | 31.70 | 31.79 | 41,516 | -0.38(-1.18%) |
Apr 13, 2023 | 31.91 | 32.27 | 31.91 | 32.17 | 28,146 | +0.50(+1.58%) |
Apr 12, 2023 | 31.67 | 31.87 | 31.64 | 31.67 | 39,866 | +0.03(+0.09%) |
Apr 11, 2023 | 31.86 | 31.91 | 31.61 | 31.64 | 27,012 | -0.01(-0.03%) |
Apr 10, 2023 | 30.86 | 31.70 | 30.86 | 31.65 | 44,607 | +0.01(+0.03%) |
Apr 06, 2023 | 31.02 | 31.82 | 31.00 | 31.64 | 385,412 | -0.27(-0.85%) |
Apr 05, 2023 | 31.73 | 32.00 | 31.73 | 31.91 | 63,604 | +0.73(+2.34%) |
Apr 04, 2023 | 31.33 | 31.59 | 31.15 | 31.18 | 88,226 | +0.00(+0.00%) |
Apr 03, 2023 | 31.05 | 31.27 | 30.96 | 31.18 | 33,329 | +0.28(+0.91%) |
Mar 31, 2023 | 31.01 | 31.25 | 30.88 | 30.90 | 36,694 | +0.25(+0.82%) |
Mar 30, 2023 | 30.67 | 30.75 | 30.58 | 30.65 | 30,601 | +0.15(+0.50%) |
Mar 29, 2023 | 30.32 | 30.50 | 30.21 | 30.50 | 33,316 | +0.69(+2.33%) |
Mar 28, 2023 | 29.88 | 30.03 | 29.75 | 29.80 | 91,210 | -0.34(-1.14%) |
Mar 27, 2023 | 30.16 | 30.36 | 30.06 | 30.15 | 35,510 | +0.34(+1.14%) |
Mar 24, 2023 | 29.93 | 29.93 | 29.42 | 29.81 | 89,221 | +0.48(+1.64%) |
Mar 23, 2023 | 29.63 | 29.82 | 29.14 | 29.33 | 30,191 | -0.06(-0.20%) |
Mar 22, 2023 | 29.49 | 29.79 | 29.39 | 29.39 | 85,837 | +0.15(+0.51%) |
Mar 21, 2023 | 29.71 | 29.71 | 29.15 | 29.24 | 60,105 | -0.15(-0.51%) |
Mar 20, 2023 | 29.30 | 29.57 | 29.16 | 29.39 | 109,406 | +0.47(+1.63%) |
Mar 17, 2023 | 28.86 | 29.16 | 28.70 | 28.92 | 21,492 | -0.28(-0.96%) |
Mar 16, 2023 | 28.40 | 29.38 | 28.40 | 29.20 | 52,820 | +1.28(+4.58%) |
Mar 15, 2023 | 27.83 | 28.19 | 27.57 | 27.92 | 36,447 | -0.57(-2.00%) |
Mar 14, 2023 | 28.55 | 28.63 | 28.20 | 28.49 | 43,564 | -0.30(-1.04%) |
Mar 13, 2023 | 28.80 | 29.07 | 28.72 | 28.79 | 25,065 | +0.11(+0.38%) |
Mar 10, 2023 | 29.09 | 29.22 | 28.66 | 28.68 | 26,589 | -0.01(-0.03%) |
Mar 09, 2023 | 28.87 | 29.04 | 28.68 | 28.69 | 30,058 | +0.15(+0.53%) |
Mar 08, 2023 | 28.24 | 28.62 | 28.24 | 28.54 | 29,629 | +0.35(+1.24%) |
Mar 07, 2023 | 28.63 | 28.84 | 28.18 | 28.19 | 27,434 | -0.71(-2.46%) |
Mar 06, 2023 | 29.02 | 29.05 | 28.89 | 28.90 | 26,073 | -0.18(-0.62%) |
Mar 03, 2023 | 28.89 | 29.11 | 28.83 | 29.08 | 22,851 | +0.00(+0.00%) |
Mar 02, 2023 | 28.99 | 29.11 | 28.89 | 29.08 | 47,107 | +0.54(+1.89%) |
Mar 01, 2023 | 28.74 | 28.99 | 28.48 | 28.54 | 45,162 | +0.38(+1.35%) |
Feb 28, 2023 | 28.36 | 28.52 | 28.16 | 28.16 | 64,262 | +0.05(+0.20%) |
Feb 27, 2023 | 28.13 | 28.24 | 28.07 | 28.11 | 58,931 | +0.07(+0.27%) |
Feb 24, 2023 | 28.05 | 28.05 | 27.84 | 28.03 | 44,932 | -0.23(-0.81%) |
Feb 23, 2023 | 28.32 | 28.68 | 28.11 | 28.26 | 20,760 | +0.23(+0.82%) |
Feb 22, 2023 | 28.28 | 28.44 | 28.01 | 28.03 | 31,714 | +0.03(+0.09%) |
Feb 21, 2023 | 28.22 | 28.24 | 27.97 | 28.00 | 55,663 | -0.10(-0.34%) |
Feb 17, 2023 | 27.92 | 28.19 | 27.92 | 28.10 | 41,578 | -0.18(-0.64%) |
Feb 16, 2023 | 28.08 | 28.37 | 28.06 | 28.28 | 64,790 | +0.03(+0.11%) |
Feb 15, 2023 | 28.29 | 28.46 | 28.14 | 28.25 | 95,111 | -0.30(-1.03%) |
Feb 14, 2023 | 28.59 | 28.63 | 28.37 | 28.55 | 33,551 | +0.18(+0.63%) |
Feb 13, 2023 | 28.23 | 28.44 | 28.19 | 28.36 | 41,433 | +0.35(+1.27%) |
Feb 10, 2023 | 27.62 | 28.02 | 27.62 | 28.01 | 24,690 | +0.25(+0.90%) |
Feb 09, 2023 | 28.06 | 28.14 | 27.68 | 27.76 | 37,009 | +0.64(+2.36%) |
Feb 08, 2023 | 27.40 | 27.40 | 27.07 | 27.12 | 41,445 | -0.55(-1.99%) |
Feb 07, 2023 | 27.32 | 27.82 | 27.23 | 27.67 | 35,593 | -0.52(-1.84%) |
Feb 06, 2023 | 28.03 | 28.25 | 27.96 | 28.19 | 41,285 | -0.69(-2.38%) |
Feb 03, 2023 | 28.78 | 29.11 | 28.61 | 28.88 | 37,731 | -0.00(-0.01%) |
Feb 02, 2023 | 28.93 | 29.12 | 28.80 | 28.88 | 32,614 | -0.25(-0.86%) |
Feb 01, 2023 | 28.77 | 29.38 | 28.70 | 29.13 | 44,188 | +0.84(+2.97%) |
Jan 31, 2023 | 28.18 | 28.34 | 28.08 | 28.29 | 279,341 | +0.13(+0.46%) |
Jan 30, 2023 | 28.25 | 28.33 | 28.09 | 28.16 | 69,202 | -0.17(-0.60%) |
Jan 27, 2023 | 28.14 | 28.39 | 28.02 | 28.33 | 56,839 | -0.16(-0.56%) |
Jan 26, 2023 | 28.51 | 28.58 | 28.22 | 28.49 | 34,605 | -0.31(-1.08%) |
Jan 25, 2023 | 28.59 | 28.92 | 28.59 | 28.80 | 159,934 | +0.01(+0.03%) |
Jan 24, 2023 | 28.68 | 28.94 | 28.56 | 28.79 | 83,811 | -0.08(-0.28%) |
Jan 23, 2023 | 28.67 | 28.95 | 28.67 | 28.87 | 67,666 | +0.09(+0.31%) |
Jan 20, 2023 | 28.41 | 28.85 | 28.38 | 28.78 | 52,624 | +0.18(+0.63%) |
Jan 19, 2023 | 28.36 | 28.66 | 28.33 | 28.60 | 56,621 | +0.64(+2.29%) |
Jan 18, 2023 | 28.49 | 28.64 | 27.90 | 27.96 | 46,952 | -0.58(-2.03%) |
Jan 17, 2023 | 28.60 | 28.69 | 28.43 | 28.54 | 94,650 | +0.76(+2.74%) |
Jan 13, 2023 | 27.73 | 27.88 | 27.55 | 27.78 | 44,169 | +0.21(+0.76%) |
Jan 12, 2023 | 27.56 | 27.70 | 27.33 | 27.57 | 76,460 | +0.52(+1.92%) |
Jan 11, 2023 | 26.86 | 27.10 | 26.86 | 27.05 | 38,119 | +0.10(+0.37%) |
Jan 10, 2023 | 26.95 | 26.95 | 26.71 | 26.95 | 53,348 | -0.34(-1.23%) |
Jan 09, 2023 | 27.36 | 27.65 | 27.29 | 27.29 | 224,341 | -0.36(-1.32%) |
Jan 06, 2023 | 27.20 | 27.65 | 27.07 | 27.65 | 99,145 | +0.49(+1.80%) |
Jan 05, 2023 | 27.24 | 27.41 | 27.04 | 27.16 | 57,605 | +0.02(+0.07%) |
Jan 04, 2023 | 27.05 | 27.38 | 26.86 | 27.14 | 93,800 | +0.52(+1.94%) |
Jan 03, 2023 | 26.50 | 26.76 | 26.43 | 26.62 | 105,763 | +0.09(+0.35%) |
Dec 30, 2022 | 26.52 | 26.81 | 26.43 | 26.53 | 46,720 | +0.03(+0.11%) |
Dec 29, 2022 | 26.58 | 26.73 | 26.21 | 26.50 | 94,672 | +0.07(+0.26%) |
Dec 28, 2022 | 26.29 | 26.44 | 26.08 | 26.43 | 63,215 | -0.11(-0.41%) |
Dec 27, 2022 | 26.43 | 26.94 | 26.41 | 26.54 | 59,078 | +0.18(+0.68%) |
Dec 23, 2022 | 26.55 | 26.55 | 26.05 | 26.36 | 172,785 | -0.03(-0.09%) |
Dec 22, 2022 | 26.29 | 26.79 | 26.13 | 26.39 | 78,231 | +0.27(+1.01%) |
Dec 21, 2022 | 26.12 | 26.30 | 26.10 | 26.12 | 100,265 | +0.31(+1.20%) |
Dec 20, 2022 | 25.94 | 26.35 | 25.81 | 25.81 | 221,998 | -0.06(-0.23%) |
Dec 19, 2022 | 25.90 | 26.07 | 25.73 | 25.87 | 399,574 | +0.02(+0.08%) |
Dec 16, 2022 | 25.75 | 25.98 | 25.71 | 25.85 | 189,542 | -0.23(-0.88%) |
Dec 15, 2022 | 26.22 | 26.25 | 25.92 | 26.08 | 96,912 | -0.42(-1.58%) |
Dec 14, 2022 | 26.50 | 26.75 | 26.33 | 26.50 | 194,792 | +0.20(+0.78%) |
Dec 13, 2022 | 26.29 | 26.52 | 26.19 | 26.30 | 161,820 | +0.58(+2.24%) |
Dec 12, 2022 | 25.88 | 25.91 | 25.55 | 25.72 | 129,524 | +0.02(+0.08%) |
Dec 09, 2022 | 25.99 | 26.14 | 25.65 | 25.70 | 134,518 | +0.17(+0.67%) |
Dec 08, 2022 | 25.40 | 25.72 | 25.40 | 25.53 | 133,885 | +0.26(+1.03%) |
Dec 07, 2022 | 25.36 | 25.52 | 25.17 | 25.27 | 225,257 | +0.05(+0.20%) |
Dec 06, 2022 | 25.23 | 25.47 | 25.11 | 25.22 | 157,303 | -0.14(-0.55%) |
Dec 05, 2022 | 25.46 | 25.67 | 25.23 | 25.36 | 130,952 | -0.54(-2.08%) |
Dec 02, 2022 | 25.33 | 25.94 | 25.33 | 25.90 | 115,789 | +0.61(+2.41%) |
Dec 01, 2022 | 25.56 | 25.59 | 25.11 | 25.29 | 130,677 | +0.06(+0.24%) |
Nov 30, 2022 | 24.94 | 25.26 | 24.65 | 25.23 | 135,418 | +0.15(+0.60%) |
Nov 29, 2022 | 24.97 | 25.20 | 24.95 | 25.08 | 74,727 | +0.30(+1.23%) |
Nov 28, 2022 | 25.02 | 25.18 | 24.76 | 24.77 | 103,813 | -0.45(-1.76%) |
Nov 25, 2022 | 25.04 | 25.42 | 25.04 | 25.22 | 101,166 | +0.24(+0.96%) |
Nov 23, 2022 | 24.81 | 25.01 | 24.78 | 24.98 | 184,192 | -0.03(-0.12%) |
Nov 22, 2022 | 24.77 | 25.10 | 24.77 | 25.01 | 97,553 | -0.27(-1.07%) |
Nov 21, 2022 | 24.93 | 25.38 | 24.89 | 25.28 | 109,612 | -0.15(-0.59%) |
Nov 18, 2022 | 25.79 | 25.82 | 25.38 | 25.43 | 120,403 | +0.17(+0.67%) |
Nov 17, 2022 | 25.25 | 25.33 | 25.06 | 25.26 | 74,617 | -0.53(-2.06%) |
Nov 16, 2022 | 25.79 | 25.89 | 25.60 | 25.79 | 58,188 | +0.40(+1.58%) |
Nov 15, 2022 | 25.72 | 25.76 | 25.16 | 25.39 | 107,108 | -0.04(-0.16%) |
Nov 14, 2022 | 25.52 | 25.77 | 25.39 | 25.43 | 134,514 | +0.04(+0.16%) |
Nov 11, 2022 | 25.17 | 25.53 | 25.00 | 25.39 | 95,216 | +0.29(+1.16%) |
Nov 10, 2022 | 24.89 | 25.21 | 24.78 | 25.10 | 79,075 | +0.97(+4.02%) |
Nov 09, 2022 | 24.28 | 24.42 | 24.13 | 24.13 | 1,492,522 | -0.56(-2.27%) |
Nov 08, 2022 | 24.75 | 24.93 | 24.60 | 24.69 | 141,589 | +0.04(+0.15%) |
Nov 07, 2022 | 24.66 | 24.73 | 24.53 | 24.65 | 123,309 | +0.36(+1.47%) |
Nov 04, 2022 | 24.13 | 24.41 | 23.92 | 24.30 | 125,643 | +1.23(+5.31%) |
Nov 03, 2022 | 22.98 | 23.20 | 22.91 | 23.07 | 210,683 | -0.08(-0.35%) |
Nov 02, 2022 | 23.43 | 23.81 | 23.14 | 23.15 | 157,930 | -0.30(-1.30%) |
Nov 01, 2022 | 23.91 | 23.97 | 23.31 | 23.45 | 150,599 | -0.02(-0.06%) |
Oct 31, 2022 | 23.59 | 23.64 | 23.43 | 23.47 | 185,781 | -0.15(-0.64%) |
Oct 28, 2022 | 23.53 | 23.66 | 23.41 | 23.62 | 144,140 | -0.14(-0.59%) |
Oct 27, 2022 | 23.96 | 24.11 | 23.76 | 23.76 | 125,854 | +0.16(+0.68%) |
Oct 26, 2022 | 23.55 | 23.91 | 23.51 | 23.60 | 109,756 | -0.38(-1.58%) |
Oct 25, 2022 | 23.71 | 24.02 | 23.71 | 23.98 | 135,931 | +0.18(+0.76%) |
Oct 24, 2022 | 23.85 | 23.92 | 23.67 | 23.80 | 128,928 | +0.39(+1.67%) |
Oct 21, 2022 | 23.13 | 23.43 | 22.97 | 23.41 | 117,661 | +0.39(+1.69%) |
Oct 20, 2022 | 23.23 | 23.51 | 22.97 | 23.02 | 295,559 | -0.84(-3.54%) |
Oct 19, 2022 | 24.17 | 24.22 | 23.78 | 23.86 | 203,919 | -1.08(-4.31%) |
Oct 18, 2022 | 25.07 | 25.11 | 24.74 | 24.94 | 101,664 | +0.11(+0.44%) |
Oct 17, 2022 | 24.83 | 24.97 | 24.70 | 24.83 | 108,847 | +0.17(+0.69%) |
Oct 14, 2022 | 25.07 | 25.11 | 24.66 | 24.66 | 130,610 | -0.23(-0.92%) |
Oct 13, 2022 | 24.04 | 24.99 | 23.96 | 24.89 | 113,475 | +0.47(+1.92%) |
Oct 12, 2022 | 24.21 | 24.58 | 24.17 | 24.42 | 86,264 | +0.17(+0.70%) |
Oct 11, 2022 | 24.15 | 24.64 | 24.04 | 24.25 | 168,362 | +0.60(+2.54%) |
Oct 10, 2022 | 23.68 | 23.75 | 23.49 | 23.65 | 107,793 | -0.22(-0.92%) |
Oct 07, 2022 | 24.18 | 24.23 | 23.81 | 23.87 | 84,378 | -0.32(-1.32%) |
Oct 06, 2022 | 24.30 | 24.52 | 24.16 | 24.19 | 66,809 | -0.21(-0.86%) |
Oct 05, 2022 | 24.41 | 24.53 | 24.06 | 24.40 | 85,493 | -0.38(-1.53%) |
Oct 04, 2022 | 24.48 | 24.80 | 24.48 | 24.78 | 163,549 | +1.30(+5.55%) |
Oct 03, 2022 | 23.27 | 23.95 | 23.27 | 23.48 | 170,235 | +0.19(+0.80%) |
Sep 30, 2022 | 23.39 | 23.70 | 23.22 | 23.29 | 125,793 | -0.40(-1.69%) |
Sep 29, 2022 | 23.76 | 23.80 | 23.51 | 23.69 | 172,962 | -0.49(-2.03%) |
Sep 28, 2022 | 23.67 | 24.48 | 23.49 | 24.18 | 155,340 | +0.36(+1.51%) |
Sep 27, 2022 | 24.14 | 24.42 | 23.63 | 23.82 | 260,153 | +0.07(+0.29%) |
Sep 26, 2022 | 24.00 | 24.34 | 23.71 | 23.75 | 140,701 | +0.03(+0.13%) |
Sep 23, 2022 | 24.08 | 24.08 | 23.54 | 23.72 | 100,029 | -0.95(-3.85%) |
Sep 22, 2022 | 24.86 | 24.86 | 24.52 | 24.67 | 83,452 | +0.37(+1.52%) |
Sep 21, 2022 | 24.57 | 24.77 | 24.30 | 24.30 | 85,902 | -0.50(-2.02%) |
Sep 20, 2022 | 24.97 | 25.07 | 24.59 | 24.80 | 82,010 | -0.34(-1.35%) |
Sep 19, 2022 | 24.81 | 25.23 | 24.81 | 25.14 | 105,504 | +0.35(+1.41%) |
Sep 16, 2022 | 24.76 | 24.93 | 24.70 | 24.79 | 69,164 | -0.12(-0.50%) |
Sep 15, 2022 | 24.82 | 25.09 | 24.79 | 24.91 | 137,022 | -0.39(-1.52%) |
Sep 14, 2022 | 24.91 | 25.48 | 24.91 | 25.30 | 133,322 | -0.29(-1.11%) |
Sep 13, 2022 | 25.92 | 26.10 | 25.52 | 25.59 | 73,553 | -0.68(-2.57%) |
Sep 12, 2022 | 26.42 | 26.54 | 26.24 | 26.26 | 94,233 | +0.71(+2.78%) |
Sep 09, 2022 | 25.52 | 25.60 | 25.44 | 25.55 | 57,826 | +0.19(+0.75%) |
Sep 08, 2022 | 25.25 | 25.48 | 25.11 | 25.36 | 97,654 | +0.20(+0.79%) |
Sep 07, 2022 | 24.69 | 25.16 | 24.69 | 25.16 | 85,270 | +0.24(+0.96%) |
Sep 06, 2022 | 24.94 | 25.18 | 24.74 | 24.92 | 86,701 | -0.14(-0.58%) |
Sep 02, 2022 | 25.42 | 25.77 | 24.92 | 25.07 | 189,640 | -0.36(-1.40%) |
Sep 01, 2022 | 25.41 | 26.07 | 25.06 | 25.42 | 1,388,570 | -0.42(-1.63%) |
Aug 31, 2022 | 25.77 | 26.26 | 25.77 | 25.84 | 68,567 | -0.24(-0.92%) |
Aug 30, 2022 | 26.13 | 26.88 | 25.99 | 26.08 | 54,026 | +0.20(+0.79%) |
Aug 29, 2022 | 25.79 | 26.44 | 25.78 | 25.88 | 108,796 | +0.16(+0.64%) |
Aug 26, 2022 | 26.20 | 26.52 | 25.64 | 25.71 | 66,362 | -0.24(-0.92%) |
Aug 25, 2022 | 26.09 | 26.23 | 25.79 | 25.95 | 190,655 | -0.54(-2.04%) |
Aug 24, 2022 | 26.36 | 26.60 | 26.36 | 26.49 | 77,442 | +0.24(+0.91%) |
Aug 23, 2022 | 26.18 | 26.46 | 26.17 | 26.25 | 53,708 | +0.05(+0.19%) |
Aug 22, 2022 | 26.34 | 26.52 | 26.20 | 26.20 | 119,917 | -0.77(-2.86%) |
Aug 19, 2022 | 26.97 | 27.37 | 26.86 | 26.97 | 52,805 | -0.05(-0.19%) |
Aug 18, 2022 | 27.08 | 27.16 | 26.92 | 27.02 | 67,235 | -0.29(-1.06%) |
Aug 17, 2022 | 26.96 | 27.39 | 26.93 | 27.31 | 44,237 | +1.06(+4.05%) |
Aug 16, 2022 | 26.22 | 26.40 | 26.09 | 26.25 | 73,166 | -0.16(-0.62%) |
Aug 15, 2022 | 26.42 | 26.47 | 26.30 | 26.41 | 74,002 | -0.09(-0.34%) |
Aug 12, 2022 | 26.40 | 26.50 | 26.19 | 26.50 | 48,464 | -0.14(-0.53%) |
Aug 11, 2022 | 26.70 | 27.00 | 26.60 | 26.64 | 63,520 | +0.25(+0.95%) |
Aug 10, 2022 | 26.42 | 26.60 | 26.34 | 26.39 | 45,992 | +0.62(+2.41%) |
Aug 09, 2022 | 25.76 | 25.96 | 25.70 | 25.77 | 57,011 | +0.20(+0.78%) |
Aug 08, 2022 | 25.42 | 26.10 | 25.39 | 25.57 | 78,355 | +0.33(+1.31%) |
Aug 05, 2022 | 25.48 | 25.48 | 25.11 | 25.24 | 108,161 | -0.67(-2.59%) |
Aug 04, 2022 | 25.95 | 26.05 | 25.61 | 25.91 | 44,715 | -0.24(-0.92%) |
Aug 03, 2022 | 26.25 | 26.27 | 25.93 | 26.15 | 75,826 | -0.09(-0.34%) |
Aug 02, 2022 | 26.47 | 26.71 | 26.20 | 26.24 | 88,105 | +0.07(+0.27%) |
Aug 01, 2022 | 26.09 | 26.28 | 26.09 | 26.17 | 104,846 | +0.25(+0.96%) |
Jul 29, 2022 | 25.74 | 26.21 | 25.69 | 25.92 | 107,865 | +0.33(+1.29%) |
Jul 28, 2022 | 25.37 | 25.65 | 25.28 | 25.59 | 231,093 | -0.29(-1.12%) |
Jul 27, 2022 | 25.56 | 25.88 | 25.36 | 25.88 | 74,498 | +0.27(+1.05%) |
Jul 26, 2022 | 25.51 | 26.05 | 25.43 | 25.61 | 59,914 | -0.11(-0.43%) |
Jul 25, 2022 | 25.74 | 25.83 | 25.37 | 25.72 | 106,861 | +0.12(+0.47%) |
Jul 22, 2022 | 25.75 | 25.86 | 25.52 | 25.60 | 55,054 | -0.14(-0.54%) |
Jul 21, 2022 | 25.45 | 25.74 | 25.45 | 25.74 | 65,513 | +0.14(+0.55%) |
Jul 20, 2022 | 26.04 | 26.28 | 25.60 | 25.60 | 75,883 | -0.93(-3.51%) |
Jul 19, 2022 | 26.30 | 26.68 | 26.30 | 26.53 | 55,981 | +0.29(+1.11%) |
Jul 18, 2022 | 26.28 | 26.47 | 26.16 | 26.24 | 159,814 | +0.35(+1.35%) |
Jul 15, 2022 | 25.57 | 25.92 | 25.57 | 25.89 | 161,169 | +0.21(+0.82%) |
Jul 14, 2022 | 25.40 | 25.69 | 25.29 | 25.68 | 94,582 | -0.32(-1.23%) |
Jul 13, 2022 | 25.55 | 26.16 | 25.55 | 26.00 | 208,198 | +0.55(+2.16%) |
Jul 12, 2022 | 25.25 | 25.66 | 25.19 | 25.45 | 69,910 | +0.14(+0.55%) |
Jul 11, 2022 | 25.21 | 25.53 | 25.21 | 25.31 | 111,924 | -0.25(-0.98%) |
Jul 08, 2022 | 25.42 | 25.76 | 25.42 | 25.56 | 66,770 | +0.66(+2.65%) |
Jul 07, 2022 | 24.95 | 25.12 | 24.83 | 24.90 | 94,146 | -0.03(-0.12%) |
Jul 06, 2022 | 24.75 | 25.04 | 24.73 | 24.93 | 90,634 | -0.16(-0.64%) |
Jul 05, 2022 | 24.81 | 25.12 | 24.77 | 25.09 | 825,619 | -0.57(-2.22%) |
Jul 01, 2022 | 25.24 | 25.68 | 25.21 | 25.66 | 54,194 | +0.08(+0.31%) |
Jun 30, 2022 | 25.20 | 25.74 | 25.17 | 25.58 | 201,838 | +0.18(+0.71%) |
Jun 29, 2022 | 25.59 | 25.61 | 25.37 | 25.40 | 106,644 | -0.21(-0.82%) |
Jun 28, 2022 | 25.70 | 26.22 | 25.60 | 25.61 | 122,151 | -0.21(-0.81%) |
Jun 27, 2022 | 25.69 | 25.95 | 25.59 | 25.82 | 143,652 | +0.24(+0.94%) |
Jun 24, 2022 | 25.36 | 25.60 | 25.34 | 25.58 | 82,159 | +0.88(+3.56%) |
Jun 23, 2022 | 24.38 | 24.80 | 24.38 | 24.70 | 91,874 | +0.32(+1.31%) |
Jun 22, 2022 | 24.16 | 24.71 | 24.09 | 24.38 | 141,574 | -0.45(-1.81%) |
Jun 21, 2022 | 24.96 | 25.12 | 24.79 | 24.83 | 192,251 | +0.06(+0.24%) |
Jun 17, 2022 | 24.85 | 24.97 | 24.56 | 24.77 | 109,048 | +0.06(+0.24%) |
Jun 16, 2022 | 24.20 | 24.84 | 24.20 | 24.71 | 132,995 | -0.11(-0.44%) |
Jun 15, 2022 | 25.08 | 25.17 | 24.44 | 24.82 | 214,464 | +1.21(+5.12%) |
Jun 14, 2022 | 23.89 | 24.09 | 23.47 | 23.61 | 229,079 | -0.70(-2.88%) |
Jun 13, 2022 | 24.48 | 24.80 | 24.29 | 24.31 | 161,992 | -0.11(-0.45%) |
Jun 10, 2022 | 24.07 | 24.54 | 24.03 | 24.42 | 165,287 | +0.01(+0.02%) |
Jun 09, 2022 | 24.63 | 24.89 | 24.38 | 24.41 | 80,573 | -0.26(-1.03%) |
Jun 08, 2022 | 24.76 | 24.86 | 24.67 | 24.67 | 57,877 | -0.15(-0.60%) |
Jun 07, 2022 | 24.71 | 24.91 | 24.64 | 24.82 | 278,277 | -0.16(-0.65%) |
Jun 06, 2022 | 25.14 | 25.26 | 24.87 | 24.98 | 111,176 | +0.19(+0.77%) |
Jun 03, 2022 | 24.89 | 24.96 | 24.69 | 24.79 | 99,603 | -0.22(-0.89%) |
Jun 02, 2022 | 24.72 | 25.15 | 24.49 | 25.01 | 117,243 | +0.55(+2.26%) |
Jun 01, 2022 | 25.11 | 25.16 | 24.46 | 24.46 | 304,959 | -1.16(-4.53%) |
May 31, 2022 | 25.76 | 25.76 | 25.31 | 25.62 | 134,590 | -0.08(-0.31%) |
May 27, 2022 | 24.69 | 25.70 | 24.69 | 25.70 | 100,935 | +0.46(+1.82%) |
May 26, 2022 | 23.84 | 25.40 | 23.84 | 25.24 | 106,955 | +0.25(+1.00%) |
May 25, 2022 | 24.81 | 25.07 | 24.77 | 24.99 | 157,390 | -0.08(-0.32%) |
May 24, 2022 | 25.00 | 25.11 | 24.83 | 25.07 | 108,406 | +0.20(+0.80%) |
May 23, 2022 | 24.96 | 25.08 | 24.79 | 24.87 | 128,616 | +0.04(+0.16%) |
May 20, 2022 | 24.89 | 24.96 | 24.59 | 24.83 | 129,590 | +0.22(+0.89%) |
May 19, 2022 | 24.69 | 24.77 | 24.38 | 24.61 | 120,092 | -0.20(-0.81%) |
May 18, 2022 | 25.64 | 25.64 | 24.76 | 24.81 | 123,853 | -1.25(-4.80%) |
May 17, 2022 | 25.97 | 26.13 | 25.91 | 26.06 | 391,959 | +0.35(+1.36%) |
May 16, 2022 | 25.36 | 25.88 | 25.31 | 25.71 | 156,777 | +1.01(+4.09%) |
May 13, 2022 | 23.94 | 24.70 | 23.94 | 24.70 | 117,211 | +0.50(+2.07%) |
May 12, 2022 | 24.24 | 24.57 | 24.00 | 24.20 | 136,385 | -0.10(-0.41%) |
May 11, 2022 | 24.60 | 24.85 | 24.21 | 24.30 | 156,699 | -0.10(-0.41%) |
May 10, 2022 | 24.44 | 24.48 | 24.20 | 24.40 | 168,916 | +0.22(+0.91%) |
May 09, 2022 | 24.15 | 24.30 | 24.00 | 24.18 | 145,179 | -0.05(-0.21%) |
May 06, 2022 | 24.68 | 24.95 | 24.20 | 24.23 | 160,051 | -0.86(-3.43%) |
May 05, 2022 | 25.52 | 25.55 | 24.96 | 25.09 | 87,738 | -0.59(-2.30%) |
May 04, 2022 | 25.15 | 25.80 | 25.02 | 25.68 | 101,363 | +0.11(+0.43%) |
May 03, 2022 | 25.56 | 26.05 | 25.43 | 25.57 | 393,540 | +0.12(+0.47%) |