Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.43 | 27.92 | 27.43 | 27.89 | 42,757 | +0.16(+0.57%) |
Apr 27, 2023 | 27.49 | 27.73 | 27.40 | 27.73 | 12,818 | +0.16(+0.58%) |
Apr 26, 2023 | 27.56 | 27.73 | 27.48 | 27.57 | 2,160 | -0.02(-0.07%) |
Apr 25, 2023 | 27.61 | 27.61 | 27.43 | 27.59 | 10,993 | +0.12(+0.44%) |
Apr 24, 2023 | 27.49 | 27.71 | 27.41 | 27.47 | 3,950 | +0.09(+0.34%) |
Apr 21, 2023 | 27.57 | 27.71 | 27.37 | 27.37 | 15,623 | -0.09(-0.34%) |
Apr 20, 2023 | 27.82 | 27.92 | 27.45 | 27.47 | 8,689 | -0.40(-1.45%) |
Apr 19, 2023 | 27.91 | 27.92 | 27.57 | 27.87 | 18,464 | +0.13(+0.47%) |
Apr 18, 2023 | 27.83 | 27.92 | 27.74 | 27.74 | 8,627 | +0.01(+0.03%) |
Apr 17, 2023 | 27.83 | 27.83 | 27.69 | 27.73 | 5,784 | -0.16(-0.57%) |
Apr 14, 2023 | 28.08 | 28.08 | 27.64 | 27.89 | 14,197 | -0.20(-0.70%) |
Apr 13, 2023 | 28.05 | 28.09 | 27.91 | 28.09 | 8,713 | +0.00(+0.00%) |
Apr 12, 2023 | 28.03 | 28.09 | 27.93 | 28.09 | 6,802 | +0.00(+0.00%) |
Apr 11, 2023 | 28.01 | 28.10 | 27.96 | 28.09 | 11,593 | +0.26(+0.94%) |
Apr 10, 2023 | 27.76 | 28.03 | 27.75 | 27.82 | 14,660 | +0.19(+0.68%) |
Apr 06, 2023 | 27.64 | 27.82 | 27.64 | 27.64 | 3,858 | -0.19(-0.67%) |
Apr 05, 2023 | 27.73 | 27.82 | 27.66 | 27.82 | 1,943 | +0.00(+0.00%) |
Apr 04, 2023 | 27.64 | 27.82 | 27.59 | 27.82 | 13,600 | +0.24(+0.88%) |
Apr 03, 2023 | 27.72 | 27.73 | 27.30 | 27.58 | 28,214 | -0.14(-0.50%) |
Mar 31, 2023 | 27.59 | 27.72 | 27.29 | 27.72 | 49,658 | +0.39(+1.44%) |
Mar 30, 2023 | 27.19 | 27.38 | 27.09 | 27.33 | 7,818 | +0.09(+0.33%) |
Mar 29, 2023 | 27.21 | 27.31 | 27.13 | 27.24 | 9,041 | +0.13(+0.47%) |
Mar 28, 2023 | 27.03 | 27.20 | 26.99 | 27.11 | 8,132 | +0.03(+0.10%) |
Mar 27, 2023 | 26.99 | 27.14 | 26.99 | 27.08 | 10,729 | +0.11(+0.42%) |
Mar 24, 2023 | 27.26 | 27.26 | 26.91 | 26.97 | 10,839 | -0.32(-1.17%) |
Mar 23, 2023 | 27.05 | 27.29 | 26.85 | 27.29 | 30,990 | +0.36(+1.32%) |
Mar 22, 2023 | 26.83 | 27.10 | 26.83 | 26.93 | 12,420 | -0.07(-0.24%) |
Mar 21, 2023 | 27.04 | 27.25 | 26.92 | 27.00 | 17,747 | +0.02(+0.07%) |
Mar 20, 2023 | 27.28 | 27.38 | 26.95 | 26.98 | 15,318 | -0.47(-1.71%) |
Mar 17, 2023 | 27.58 | 27.60 | 27.17 | 27.45 | 6,511 | -0.05(-0.16%) |
Mar 16, 2023 | 27.47 | 27.52 | 27.06 | 27.49 | 6,944 | +0.31(+1.14%) |
Mar 15, 2023 | 27.40 | 27.40 | 26.75 | 27.19 | 8,502 | -0.11(-0.40%) |
Mar 14, 2023 | 27.09 | 27.43 | 27.09 | 27.30 | 10,577 | +0.22(+0.82%) |
Mar 13, 2023 | 27.04 | 27.58 | 26.54 | 27.08 | 27,284 | -0.10(-0.37%) |
Mar 10, 2023 | 27.24 | 27.38 | 27.12 | 27.18 | 8,213 | -0.04(-0.14%) |
Mar 09, 2023 | 27.58 | 27.58 | 27.21 | 27.21 | 11,265 | -0.28(-1.00%) |
Mar 08, 2023 | 27.58 | 27.58 | 27.26 | 27.49 | 8,761 | +0.07(+0.27%) |
Mar 07, 2023 | 27.41 | 27.58 | 27.26 | 27.42 | 6,343 | -0.10(-0.37%) |
Mar 06, 2023 | 27.30 | 27.60 | 27.28 | 27.52 | 12,702 | +0.12(+0.44%) |
Mar 03, 2023 | 27.37 | 27.58 | 27.35 | 27.40 | 14,286 | +0.21(+0.78%) |
Mar 02, 2023 | 27.22 | 27.43 | 26.97 | 27.19 | 19,547 | -0.07(-0.27%) |
Mar 01, 2023 | 27.48 | 27.49 | 27.11 | 27.26 | 8,489 | -0.26(-0.94%) |
Feb 28, 2023 | 27.18 | 27.52 | 26.99 | 27.52 | 36,619 | +0.35(+1.29%) |
Feb 27, 2023 | 27.38 | 27.46 | 27.11 | 27.17 | 19,883 | -0.01(-0.03%) |
Feb 24, 2023 | 27.17 | 27.28 | 27.12 | 27.18 | 1,760 | +0.14(+0.51%) |
Feb 23, 2023 | 27.10 | 27.19 | 27.04 | 27.04 | 4,877 | -0.07(-0.27%) |
Feb 22, 2023 | 27.38 | 27.38 | 27.08 | 27.11 | 13,290 | +0.04(+0.14%) |
Feb 21, 2023 | 27.39 | 27.45 | 26.95 | 27.08 | 18,850 | -0.20(-0.74%) |
Feb 17, 2023 | 27.10 | 27.50 | 27.08 | 27.28 | 16,572 | +0.33(+1.24%) |
Feb 16, 2023 | 26.96 | 27.13 | 26.94 | 26.94 | 4,353 | -0.06(-0.23%) |
Feb 15, 2023 | 26.94 | 27.22 | 26.75 | 27.01 | 14,388 | -0.03(-0.12%) |
Feb 14, 2023 | 27.07 | 27.07 | 26.98 | 27.04 | 1,267 | +0.03(+0.12%) |
Feb 13, 2023 | 26.82 | 27.05 | 26.76 | 27.01 | 10,115 | +0.24(+0.90%) |
Feb 10, 2023 | 26.62 | 26.85 | 26.62 | 26.77 | 12,940 | +0.03(+0.12%) |
Feb 09, 2023 | 26.61 | 26.84 | 26.61 | 26.73 | 5,499 | +0.07(+0.28%) |
Feb 08, 2023 | 26.78 | 26.79 | 26.66 | 26.66 | 2,088 | +0.03(+0.10%) |
Feb 07, 2023 | 26.67 | 26.69 | 26.52 | 26.63 | 8,276 | +0.11(+0.42%) |
Feb 06, 2023 | 26.76 | 26.84 | 26.52 | 26.52 | 4,602 | -0.54(-2.01%) |
Feb 03, 2023 | 26.99 | 27.08 | 26.72 | 27.07 | 3,296 | +0.06(+0.24%) |
Feb 02, 2023 | 26.68 | 27.11 | 26.68 | 27.00 | 11,552 | +0.21(+0.79%) |
Feb 01, 2023 | 26.80 | 27.07 | 26.48 | 26.79 | 13,331 | -0.15(-0.55%) |
Jan 31, 2023 | 26.70 | 27.02 | 26.54 | 26.94 | 14,804 | +0.21(+0.79%) |
Jan 30, 2023 | 26.61 | 26.90 | 26.48 | 26.73 | 12,502 | +0.02(+0.07%) |
Jan 27, 2023 | 26.44 | 26.71 | 26.21 | 26.71 | 15,195 | +0.25(+0.96%) |
Jan 26, 2023 | 26.47 | 26.65 | 26.11 | 26.45 | 21,936 | +0.02(+0.09%) |
Jan 25, 2023 | 26.71 | 26.71 | 26.26 | 26.43 | 16,988 | +0.31(+1.20%) |
Jan 24, 2023 | 26.25 | 26.47 | 26.03 | 26.12 | 9,720 | -0.27(-1.01%) |
Jan 23, 2023 | 26.47 | 26.47 | 26.17 | 26.38 | 6,839 | +0.00(+0.02%) |
Jan 20, 2023 | 26.51 | 26.51 | 26.20 | 26.38 | 25,055 | +0.09(+0.34%) |
Jan 19, 2023 | 25.87 | 26.43 | 25.87 | 26.29 | 7,120 | +0.09(+0.35%) |
Jan 18, 2023 | 26.12 | 26.44 | 26.12 | 26.20 | 8,625 | +0.06(+0.22%) |
Jan 17, 2023 | 26.16 | 26.23 | 25.88 | 26.14 | 10,209 | +0.27(+1.06%) |
Jan 13, 2023 | 26.13 | 26.34 | 25.87 | 25.87 | 5,803 | -0.04(-0.14%) |
Jan 12, 2023 | 25.97 | 26.28 | 25.89 | 25.91 | 12,939 | -0.18(-0.67%) |
Jan 11, 2023 | 26.39 | 26.43 | 26.02 | 26.08 | 11,220 | -0.25(-0.96%) |
Jan 10, 2023 | 26.12 | 26.45 | 26.12 | 26.33 | 7,876 | +0.09(+0.33%) |
Jan 09, 2023 | 26.50 | 26.53 | 26.05 | 26.25 | 11,033 | -0.13(-0.49%) |
Jan 06, 2023 | 26.48 | 26.51 | 26.34 | 26.38 | 15,516 | -0.10(-0.38%) |
Jan 05, 2023 | 26.36 | 26.65 | 26.34 | 26.48 | 13,007 | +0.05(+0.17%) |
Jan 04, 2023 | 26.08 | 26.43 | 25.97 | 26.43 | 21,165 | +0.33(+1.25%) |
Jan 03, 2023 | 25.88 | 26.24 | 25.88 | 26.10 | 9,204 | +0.27(+1.06%) |
Dec 30, 2022 | 25.68 | 25.83 | 25.33 | 25.83 | 35,064 | +0.57(+2.26%) |
Dec 29, 2022 | 25.33 | 25.68 | 25.26 | 25.26 | 6,649 | -0.07(-0.29%) |
Dec 28, 2022 | 25.39 | 25.56 | 25.19 | 25.33 | 12,069 | -0.14(-0.54%) |
Dec 27, 2022 | 25.52 | 25.64 | 25.17 | 25.47 | 11,570 | -0.22(-0.84%) |
Dec 23, 2022 | 25.64 | 25.80 | 25.42 | 25.69 | 10,562 | -0.12(-0.47%) |
Dec 22, 2022 | 25.88 | 25.91 | 25.14 | 25.81 | 14,218 | -0.07(-0.29%) |
Dec 21, 2022 | 25.93 | 26.02 | 25.79 | 25.88 | 12,336 | +0.12(+0.47%) |
Dec 20, 2022 | 25.70 | 25.83 | 25.70 | 25.76 | 5,583 | -0.19(-0.75%) |
Dec 19, 2022 | 25.68 | 26.21 | 25.67 | 25.96 | 8,149 | +0.24(+0.95%) |
Dec 16, 2022 | 26.02 | 26.45 | 25.71 | 25.71 | 23,122 | -0.30(-1.17%) |
Dec 15, 2022 | 25.99 | 26.16 | 25.99 | 26.02 | 5,805 | +0.06(+0.21%) |
Dec 14, 2022 | 26.21 | 26.21 | 25.79 | 25.96 | 9,228 | -0.10(-0.38%) |
Dec 13, 2022 | 25.74 | 26.06 | 25.73 | 26.06 | 8,753 | +0.33(+1.28%) |
Dec 12, 2022 | 25.59 | 25.73 | 25.30 | 25.73 | 9,677 | +0.26(+1.01%) |
Dec 09, 2022 | 25.71 | 25.71 | 25.47 | 25.47 | 16,358 | -0.24(-0.92%) |
Dec 08, 2022 | 25.90 | 25.90 | 25.56 | 25.71 | 8,892 | -0.01(-0.05%) |
Dec 07, 2022 | 25.61 | 25.72 | 25.52 | 25.72 | 9,769 | +0.16(+0.63%) |
Dec 06, 2022 | 25.62 | 25.62 | 25.29 | 25.56 | 6,484 | +0.18(+0.70%) |
Dec 05, 2022 | 25.79 | 26.11 | 25.38 | 25.38 | 13,359 | -0.40(-1.54%) |
Dec 02, 2022 | 25.71 | 25.92 | 25.71 | 25.78 | 5,636 | +0.07(+0.28%) |
Dec 01, 2022 | 25.62 | 26.03 | 25.38 | 25.71 | 7,120 | +0.04(+0.14%) |
Nov 30, 2022 | 25.76 | 25.76 | 25.22 | 25.67 | 11,093 | +0.38(+1.50%) |
Nov 29, 2022 | 25.69 | 25.69 | 25.16 | 25.29 | 15,892 | -0.42(-1.62%) |
Nov 28, 2022 | 25.62 | 25.78 | 25.62 | 25.71 | 2,559 | -0.05(-0.18%) |
Nov 25, 2022 | 25.74 | 25.78 | 25.53 | 25.75 | 3,380 | +0.22(+0.85%) |
Nov 23, 2022 | 25.78 | 25.79 | 25.42 | 25.54 | 13,028 | -0.12(-0.48%) |
Nov 22, 2022 | 25.37 | 25.84 | 25.37 | 25.66 | 9,669 | +0.16(+0.63%) |
Nov 21, 2022 | 25.93 | 26.04 | 25.43 | 25.50 | 17,601 | -0.43(-1.65%) |
Nov 18, 2022 | 26.41 | 26.41 | 25.87 | 25.92 | 8,486 | -0.19(-0.73%) |
Nov 17, 2022 | 26.07 | 26.36 | 26.06 | 26.11 | 12,198 | +0.09(+0.35%) |
Nov 16, 2022 | 26.24 | 26.24 | 26.02 | 26.02 | 2,183 | +0.01(+0.03%) |
Nov 15, 2022 | 25.68 | 26.19 | 25.68 | 26.02 | 15,048 | +0.54(+2.13%) |
Nov 14, 2022 | 25.57 | 25.57 | 25.35 | 25.47 | 9,905 | +0.13(+0.51%) |
Nov 11, 2022 | 25.07 | 25.58 | 24.88 | 25.34 | 36,589 | +0.35(+1.40%) |
Nov 10, 2022 | 24.76 | 25.07 | 24.71 | 24.99 | 21,104 | +0.33(+1.34%) |
Nov 09, 2022 | 24.98 | 24.98 | 24.58 | 24.66 | 8,296 | -0.29(-1.17%) |
Nov 08, 2022 | 24.72 | 24.96 | 24.72 | 24.96 | 13,837 | +0.31(+1.27%) |
Nov 07, 2022 | 24.49 | 24.80 | 24.48 | 24.64 | 13,716 | +0.16(+0.64%) |
Nov 04, 2022 | 24.48 | 24.57 | 24.48 | 24.49 | 10,990 | +0.01(+0.04%) |
Nov 03, 2022 | 24.68 | 24.75 | 24.48 | 24.48 | 16,798 | -0.33(-1.35%) |
Nov 02, 2022 | 24.69 | 24.89 | 24.48 | 24.81 | 17,600 | +0.33(+1.33%) |
Nov 01, 2022 | 24.58 | 25.04 | 24.49 | 24.49 | 8,132 | -0.05(-0.18%) |
Oct 31, 2022 | 24.70 | 24.75 | 24.52 | 24.53 | 26,312 | -0.17(-0.70%) |
Oct 28, 2022 | 24.68 | 24.88 | 24.61 | 24.70 | 6,800 | +0.09(+0.37%) |
Oct 27, 2022 | 24.66 | 25.04 | 24.57 | 24.61 | 14,855 | +0.01(+0.04%) |
Oct 26, 2022 | 24.68 | 24.95 | 24.59 | 24.60 | 10,026 | -0.03(-0.11%) |
Oct 25, 2022 | 24.62 | 25.01 | 24.62 | 24.63 | 13,938 | -0.14(-0.55%) |
Oct 24, 2022 | 24.82 | 25.19 | 24.52 | 24.77 | 13,234 | -0.05(-0.18%) |
Oct 21, 2022 | 24.84 | 24.95 | 24.61 | 24.81 | 8,046 | -0.04(-0.15%) |
Oct 20, 2022 | 24.89 | 25.20 | 24.84 | 24.85 | 6,678 | -0.05(-0.18%) |
Oct 19, 2022 | 25.20 | 25.20 | 24.85 | 24.89 | 4,456 | -0.21(-0.83%) |
Oct 18, 2022 | 25.10 | 25.10 | 24.73 | 25.10 | 15,997 | +0.10(+0.41%) |
Oct 17, 2022 | 25.10 | 25.28 | 24.92 | 25.00 | 18,651 | -0.29(-1.16%) |
Oct 14, 2022 | 25.16 | 25.34 | 24.97 | 25.29 | 13,078 | +0.27(+1.09%) |
Oct 13, 2022 | 25.06 | 25.17 | 24.52 | 25.02 | 20,495 | -0.26(-1.04%) |
Oct 12, 2022 | 25.42 | 25.93 | 24.88 | 25.28 | 28,870 | +0.03(+0.11%) |
Oct 11, 2022 | 25.14 | 25.59 | 25.07 | 25.26 | 4,990 | +0.12(+0.47%) |
Oct 10, 2022 | 25.70 | 25.98 | 24.93 | 25.14 | 16,442 | -0.46(-1.80%) |
Oct 07, 2022 | 25.88 | 26.16 | 25.60 | 25.60 | 8,854 | -0.33(-1.26%) |
Oct 06, 2022 | 25.90 | 26.21 | 25.90 | 25.92 | 6,743 | -0.17(-0.66%) |
Oct 05, 2022 | 25.83 | 26.27 | 25.83 | 26.10 | 15,517 | -0.27(-1.03%) |
Oct 04, 2022 | 26.41 | 26.53 | 25.77 | 26.37 | 14,653 | +0.39(+1.50%) |
Oct 03, 2022 | 25.92 | 26.44 | 25.43 | 25.98 | 11,820 | +0.18(+0.70%) |
Sep 30, 2022 | 25.77 | 25.83 | 25.11 | 25.80 | 82,265 | +0.67(+2.66%) |
Sep 29, 2022 | 25.26 | 25.41 | 24.98 | 25.13 | 13,131 | -0.14(-0.54%) |
Sep 28, 2022 | 25.58 | 25.65 | 25.02 | 25.26 | 21,536 | -0.01(-0.04%) |
Sep 27, 2022 | 24.97 | 25.51 | 24.71 | 25.27 | 7,184 | +0.31(+1.25%) |
Sep 26, 2022 | 24.90 | 25.65 | 24.62 | 24.96 | 35,225 | -0.15(-0.59%) |
Sep 23, 2022 | 25.43 | 25.63 | 24.52 | 25.11 | 38,007 | -0.37(-1.46%) |
Sep 22, 2022 | 26.69 | 26.69 | 25.43 | 25.48 | 43,454 | -1.30(-4.86%) |
Sep 21, 2022 | 27.06 | 27.14 | 26.71 | 26.78 | 2,418 | -0.10(-0.37%) |
Sep 20, 2022 | 26.97 | 27.38 | 26.88 | 26.88 | 9,641 | -0.11(-0.40%) |
Sep 19, 2022 | 27.17 | 27.31 | 26.97 | 26.99 | 7,729 | -0.40(-1.45%) |
Sep 16, 2022 | 26.97 | 27.39 | 26.97 | 27.39 | 5,236 | +0.52(+1.95%) |
Sep 15, 2022 | 27.04 | 27.04 | 26.78 | 26.87 | 8,134 | -0.01(-0.03%) |
Sep 14, 2022 | 26.78 | 26.97 | 26.78 | 26.87 | 12,304 | +0.02(+0.08%) |
Sep 13, 2022 | 26.74 | 26.95 | 26.54 | 26.85 | 10,547 | +0.05(+0.19%) |
Sep 12, 2022 | 26.83 | 27.03 | 26.78 | 26.80 | 9,182 | -0.03(-0.10%) |
Sep 09, 2022 | 26.81 | 26.95 | 26.54 | 26.83 | 3,721 | +0.10(+0.37%) |
Sep 08, 2022 | 26.70 | 26.94 | 26.68 | 26.73 | 11,413 | -0.02(-0.07%) |
Sep 07, 2022 | 26.71 | 27.26 | 26.71 | 26.75 | 22,337 | +0.00(+0.00%) |
Sep 06, 2022 | 27.02 | 27.02 | 26.70 | 26.75 | 23,973 | -0.31(-1.15%) |
Sep 02, 2022 | 27.41 | 27.41 | 27.01 | 27.06 | 5,765 | -0.13(-0.49%) |
Sep 01, 2022 | 27.41 | 27.41 | 27.15 | 27.20 | 16,581 | -0.19(-0.68%) |
Aug 31, 2022 | 27.18 | 27.38 | 27.05 | 27.38 | 16,324 | +0.20(+0.75%) |
Aug 30, 2022 | 27.03 | 27.23 | 27.03 | 27.18 | 4,571 | +0.26(+0.96%) |
Aug 29, 2022 | 26.95 | 27.17 | 26.86 | 26.92 | 5,829 | +0.04(+0.17%) |
Aug 26, 2022 | 26.87 | 26.87 | 26.75 | 26.87 | 7,589 | +0.02(+0.08%) |
Aug 25, 2022 | 26.93 | 26.98 | 26.82 | 26.85 | 5,141 | -0.00(-0.01%) |
Aug 24, 2022 | 26.97 | 26.99 | 26.72 | 26.86 | 8,438 | +0.13(+0.50%) |
Aug 23, 2022 | 26.76 | 26.92 | 26.70 | 26.72 | 10,257 | -0.20(-0.73%) |
Aug 22, 2022 | 26.92 | 27.18 | 26.75 | 26.92 | 5,917 | +0.06(+0.23%) |
Aug 19, 2022 | 26.74 | 26.92 | 26.70 | 26.86 | 8,224 | +0.07(+0.27%) |
Aug 18, 2022 | 26.71 | 26.85 | 26.71 | 26.79 | 1,469 | +0.09(+0.33%) |
Aug 17, 2022 | 26.71 | 26.90 | 26.70 | 26.70 | 5,454 | -0.21(-0.79%) |
Aug 16, 2022 | 26.70 | 26.92 | 26.70 | 26.91 | 8,404 | -0.01(-0.03%) |
Aug 15, 2022 | 26.92 | 26.92 | 26.68 | 26.92 | 6,025 | +0.09(+0.33%) |
Aug 12, 2022 | 26.69 | 26.83 | 26.47 | 26.83 | 13,503 | +0.02(+0.07%) |
Aug 11, 2022 | 26.49 | 26.81 | 26.49 | 26.81 | 5,692 | +0.20(+0.77%) |
Aug 10, 2022 | 26.72 | 26.72 | 26.60 | 26.61 | 1,599 | -0.11(-0.40%) |
Aug 09, 2022 | 26.79 | 26.87 | 26.46 | 26.71 | 9,758 | -0.12(-0.44%) |
Aug 08, 2022 | 26.74 | 26.86 | 26.74 | 26.83 | 4,821 | +0.11(+0.41%) |
Aug 05, 2022 | 26.69 | 26.92 | 26.27 | 26.72 | 8,374 | -0.08(-0.30%) |
Aug 04, 2022 | 26.83 | 26.83 | 26.78 | 26.80 | 3,570 | -0.10(-0.36%) |
Aug 03, 2022 | 26.81 | 26.90 | 26.52 | 26.90 | 11,791 | +0.05(+0.17%) |
Aug 02, 2022 | 26.70 | 26.96 | 26.35 | 26.86 | 8,175 | +0.03(+0.09%) |
Aug 01, 2022 | 26.12 | 26.87 | 26.12 | 26.83 | 6,677 | +0.23(+0.87%) |
Jul 29, 2022 | 25.90 | 26.60 | 25.78 | 26.60 | 35,359 | +0.69(+2.64%) |
Jul 28, 2022 | 25.69 | 26.14 | 25.66 | 25.91 | 11,548 | +0.06(+0.24%) |
Jul 27, 2022 | 25.90 | 26.22 | 25.72 | 25.85 | 7,235 | -0.04(-0.17%) |
Jul 26, 2022 | 26.44 | 26.49 | 25.90 | 25.90 | 20,177 | -0.67(-2.51%) |
Jul 25, 2022 | 26.61 | 27.10 | 26.43 | 26.56 | 14,106 | +0.15(+0.58%) |
Jul 22, 2022 | 26.43 | 26.70 | 26.35 | 26.41 | 5,283 | +0.06(+0.23%) |
Jul 21, 2022 | 26.52 | 26.52 | 26.34 | 26.35 | 4,407 | -0.10(-0.37%) |
Jul 20, 2022 | 25.82 | 26.61 | 25.82 | 26.45 | 13,954 | +0.06(+0.24%) |
Jul 19, 2022 | 26.20 | 26.39 | 26.18 | 26.39 | 20,736 | +0.32(+1.23%) |
Jul 18, 2022 | 25.98 | 26.19 | 25.98 | 26.06 | 5,696 | +0.26(+1.00%) |
Jul 15, 2022 | 25.81 | 25.81 | 25.67 | 25.81 | 7,759 | +0.15(+0.57%) |
Jul 14, 2022 | 25.64 | 25.98 | 25.63 | 25.66 | 3,131 | +0.03(+0.12%) |
Jul 13, 2022 | 25.63 | 25.78 | 25.63 | 25.63 | 11,049 | +0.00(+0.00%) |
Jul 12, 2022 | 25.47 | 26.02 | 25.47 | 25.63 | 7,370 | +0.08(+0.31%) |
Jul 11, 2022 | 25.54 | 25.66 | 25.45 | 25.55 | 8,819 | +0.06(+0.24%) |
Jul 08, 2022 | 25.66 | 25.66 | 25.36 | 25.49 | 18,433 | -0.17(-0.66%) |
Jul 07, 2022 | 25.93 | 26.02 | 25.46 | 25.66 | 20,612 | -0.24(-0.93%) |
Jul 06, 2022 | 26.12 | 26.21 | 25.81 | 25.90 | 13,767 | -0.02(-0.06%) |
Jul 05, 2022 | 26.23 | 26.23 | 25.91 | 25.91 | 13,354 | -0.18(-0.69%) |
Jul 01, 2022 | 26.42 | 26.43 | 25.36 | 26.09 | 19,423 | -0.33(-1.25%) |
Jun 30, 2022 | 26.09 | 26.45 | 26.09 | 26.42 | 30,706 | +0.38(+1.47%) |
Jun 29, 2022 | 25.94 | 26.07 | 25.76 | 26.04 | 17,457 | +0.27(+1.04%) |
Jun 28, 2022 | 25.58 | 26.07 | 25.47 | 25.77 | 15,133 | +0.54(+2.15%) |
Jun 27, 2022 | 25.36 | 25.89 | 24.86 | 25.23 | 50,916 | -0.41(-1.60%) |
Jun 24, 2022 | 26.25 | 26.25 | 25.27 | 25.64 | 46,180 | -0.61(-2.34%) |
Jun 23, 2022 | 26.47 | 26.68 | 25.90 | 26.25 | 21,422 | -0.13(-0.51%) |
Jun 22, 2022 | 26.42 | 26.47 | 25.95 | 26.39 | 39,030 | +0.08(+0.30%) |
Jun 21, 2022 | 26.67 | 26.83 | 25.81 | 26.31 | 93,763 | -0.24(-0.91%) |
Jun 17, 2022 | 27.36 | 28.36 | 26.47 | 26.55 | 180,208 | -0.91(-3.31%) |
Jun 16, 2022 | 28.36 | 28.45 | 27.36 | 27.45 | 27,132 | -0.81(-2.87%) |
Jun 15, 2022 | 28.03 | 28.46 | 27.64 | 28.26 | 33,447 | +0.52(+1.86%) |
Jun 14, 2022 | 28.04 | 28.42 | 27.74 | 27.75 | 15,827 | -0.29(-1.03%) |
Jun 13, 2022 | 28.34 | 28.34 | 27.95 | 28.04 | 37,952 | -0.26(-0.93%) |
Jun 10, 2022 | 28.82 | 28.82 | 28.15 | 28.30 | 18,122 | -0.39(-1.37%) |
Jun 09, 2022 | 28.62 | 28.70 | 28.47 | 28.69 | 9,518 | -0.13(-0.46%) |
Jun 08, 2022 | 28.56 | 28.82 | 28.38 | 28.82 | 6,282 | +0.28(+0.98%) |
Jun 07, 2022 | 28.35 | 28.56 | 28.30 | 28.54 | 10,899 | +0.18(+0.63%) |
Jun 06, 2022 | 28.40 | 28.40 | 28.26 | 28.37 | 4,809 | +0.05(+0.18%) |
Jun 03, 2022 | 28.15 | 28.46 | 28.01 | 28.32 | 38,702 | +0.12(+0.44%) |
Jun 02, 2022 | 28.21 | 28.37 | 28.09 | 28.19 | 19,005 | -0.02(-0.06%) |
Jun 01, 2022 | 27.98 | 28.31 | 27.93 | 28.21 | 16,904 | +0.10(+0.34%) |
May 31, 2022 | 27.82 | 28.11 | 27.70 | 28.11 | 40,214 | +0.30(+1.07%) |
May 27, 2022 | 27.64 | 27.82 | 27.62 | 27.82 | 26,548 | +0.00(+0.00%) |
May 26, 2022 | 27.60 | 27.82 | 27.41 | 27.82 | 4,964 | +0.00(+0.00%) |
May 25, 2022 | 27.25 | 27.82 | 27.25 | 27.82 | 11,711 | +0.49(+1.80%) |
May 24, 2022 | 27.20 | 27.33 | 27.01 | 27.33 | 6,806 | +0.12(+0.45%) |
May 23, 2022 | 27.05 | 27.33 | 26.97 | 27.20 | 13,850 | +0.15(+0.55%) |
May 20, 2022 | 27.18 | 27.33 | 26.94 | 27.05 | 15,608 | -0.19(-0.71%) |
May 19, 2022 | 26.97 | 27.33 | 26.94 | 27.25 | 13,867 | +0.03(+0.10%) |
May 18, 2022 | 27.40 | 27.49 | 26.98 | 27.22 | 14,142 | -0.18(-0.64%) |
May 17, 2022 | 27.93 | 27.93 | 27.40 | 27.40 | 10,769 | -0.02(-0.06%) |
May 16, 2022 | 27.42 | 27.63 | 27.25 | 27.41 | 19,002 | -0.27(-0.98%) |
May 13, 2022 | 27.61 | 27.75 | 27.55 | 27.68 | 11,467 | -0.09(-0.32%) |
May 12, 2022 | 27.39 | 27.82 | 27.33 | 27.77 | 23,635 | +0.30(+1.08%) |
May 11, 2022 | 27.75 | 27.94 | 27.46 | 27.47 | 17,518 | -0.29(-1.04%) |
May 10, 2022 | 27.90 | 27.94 | 27.68 | 27.76 | 17,918 | -0.10(-0.35%) |
May 09, 2022 | 27.87 | 28.10 | 27.86 | 27.86 | 16,971 | +0.04(+0.13%) |
May 06, 2022 | 28.21 | 28.30 | 27.82 | 27.82 | 21,482 | -0.44(-1.55%) |
May 05, 2022 | 28.05 | 28.29 | 27.89 | 28.26 | 15,500 | +0.09(+0.31%) |
May 04, 2022 | 27.88 | 28.20 | 27.84 | 28.18 | 21,345 | +0.40(+1.45%) |
May 03, 2022 | 27.64 | 27.79 | 27.47 | 27.77 | 19,506 | +0.19(+0.70%) |