Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.80 | 24.07 | 23.63 | 23.96 | 575,085 | +0.05(+0.19%) |
Apr 27, 2023 | 23.55 | 23.99 | 23.55 | 23.91 | 813,514 | +0.49(+2.11%) |
Apr 26, 2023 | 24.43 | 24.59 | 23.42 | 23.42 | 695,735 | -1.12(-4.58%) |
Apr 25, 2023 | 25.15 | 25.33 | 24.51 | 24.54 | 658,654 | -0.67(-2.68%) |
Apr 24, 2023 | 25.02 | 25.42 | 25.00 | 25.22 | 656,291 | +0.25(+1.01%) |
Apr 21, 2023 | 25.47 | 25.68 | 24.93 | 24.97 | 4,698,100 | -0.46(-1.81%) |
Apr 20, 2023 | 25.24 | 25.43 | 25.02 | 25.42 | 674,908 | +0.17(+0.68%) |
Apr 19, 2023 | 25.19 | 25.37 | 24.85 | 25.25 | 601,507 | -0.04(-0.14%) |
Apr 18, 2023 | 25.57 | 25.57 | 25.21 | 25.29 | 839,917 | -0.28(-1.09%) |
Apr 17, 2023 | 24.94 | 25.58 | 24.66 | 25.57 | 1,233,752 | +0.56(+2.23%) |
Apr 14, 2023 | 24.94 | 25.08 | 24.85 | 25.01 | 584,291 | -0.13(-0.50%) |
Apr 13, 2023 | 24.98 | 25.33 | 24.78 | 25.14 | 353,999 | +0.10(+0.40%) |
Apr 12, 2023 | 25.42 | 25.45 | 25.04 | 25.04 | 566,797 | -0.16(-0.64%) |
Apr 11, 2023 | 25.02 | 25.39 | 24.95 | 25.20 | 520,810 | +0.11(+0.43%) |
Apr 10, 2023 | 25.27 | 25.27 | 24.85 | 25.09 | 487,082 | -0.25(-0.99%) |
Apr 06, 2023 | 25.33 | 25.53 | 25.03 | 25.34 | 693,881 | +0.03(+0.11%) |
Apr 05, 2023 | 25.36 | 25.78 | 25.06 | 25.32 | 915,459 | -0.03(-0.11%) |
Apr 04, 2023 | 25.78 | 25.86 | 24.89 | 25.34 | 995,617 | -0.36(-1.40%) |
Apr 03, 2023 | 26.81 | 26.83 | 25.17 | 25.70 | 932,116 | -0.90(-3.38%) |
Mar 31, 2023 | 26.23 | 26.70 | 26.19 | 26.60 | 868,326 | +0.47(+1.79%) |
Mar 30, 2023 | 25.77 | 26.16 | 25.72 | 26.14 | 764,160 | +0.66(+2.58%) |
Mar 29, 2023 | 25.13 | 25.49 | 24.70 | 25.48 | 414,630 | +0.49(+1.94%) |
Mar 28, 2023 | 25.24 | 25.42 | 24.89 | 24.99 | 656,199 | -0.28(-1.10%) |
Mar 27, 2023 | 24.89 | 25.43 | 24.70 | 25.27 | 550,621 | +0.59(+2.41%) |
Mar 24, 2023 | 24.05 | 24.69 | 24.01 | 24.68 | 451,989 | +0.45(+1.86%) |
Mar 23, 2023 | 24.54 | 24.94 | 24.20 | 24.23 | 723,985 | -0.08(-0.33%) |
Mar 22, 2023 | 24.71 | 24.97 | 24.31 | 24.31 | 912,699 | -0.50(-2.00%) |
Mar 21, 2023 | 24.65 | 24.92 | 24.54 | 24.80 | 403,849 | +0.32(+1.29%) |
Mar 20, 2023 | 24.36 | 24.69 | 24.11 | 24.49 | 555,952 | +0.14(+0.59%) |
Mar 17, 2023 | 24.35 | 24.42 | 23.93 | 24.34 | 702,670 | -0.24(-0.99%) |
Mar 16, 2023 | 24.52 | 24.74 | 24.09 | 24.59 | 830,490 | -0.15(-0.62%) |
Mar 15, 2023 | 24.77 | 24.77 | 24.28 | 24.74 | 727,284 | -0.28(-1.12%) |
Mar 14, 2023 | 24.87 | 25.47 | 24.87 | 25.02 | 602,321 | +0.23(+0.91%) |
Mar 13, 2023 | 24.02 | 25.63 | 24.02 | 24.79 | 815,487 | +0.59(+2.44%) |
Mar 10, 2023 | 24.91 | 24.95 | 23.92 | 24.20 | 960,281 | -0.73(-2.95%) |
Mar 09, 2023 | 25.51 | 25.85 | 24.91 | 24.94 | 553,893 | -0.62(-2.42%) |
Mar 08, 2023 | 25.49 | 25.90 | 25.25 | 25.56 | 792,224 | +0.70(+2.81%) |
Mar 07, 2023 | 25.13 | 25.23 | 24.78 | 24.86 | 526,792 | -0.33(-1.30%) |
Mar 06, 2023 | 25.34 | 25.74 | 25.06 | 25.19 | 812,886 | -0.18(-0.70%) |
Mar 03, 2023 | 23.95 | 25.37 | 23.85 | 25.36 | 1,454,995 | +1.63(+6.86%) |
Mar 02, 2023 | 23.61 | 23.83 | 23.15 | 23.74 | 951,599 | -0.12(-0.48%) |
Mar 01, 2023 | 23.99 | 25.35 | 23.11 | 23.85 | 1,294,946 | -0.58(-2.39%) |
Feb 28, 2023 | 23.95 | 24.88 | 23.94 | 24.43 | 948,800 | +0.44(+1.85%) |
Feb 27, 2023 | 24.19 | 24.74 | 23.98 | 23.99 | 563,277 | -0.05(-0.22%) |
Feb 24, 2023 | 23.90 | 24.12 | 23.68 | 24.05 | 634,235 | -0.12(-0.48%) |
Feb 23, 2023 | 24.12 | 24.39 | 23.61 | 24.16 | 1,057,898 | +0.18(+0.74%) |
Feb 22, 2023 | 24.42 | 24.69 | 23.97 | 23.98 | 1,298,926 | -0.40(-1.63%) |
Feb 21, 2023 | 23.53 | 24.98 | 23.34 | 24.38 | 2,351,851 | +1.44(+6.29%) |
Feb 17, 2023 | 22.93 | 23.04 | 22.81 | 22.94 | 380,631 | -0.01(-0.04%) |
Feb 16, 2023 | 23.22 | 23.25 | 22.79 | 22.95 | 966,556 | -0.45(-1.93%) |
Feb 15, 2023 | 23.05 | 23.42 | 22.94 | 23.40 | 427,811 | +0.33(+1.42%) |
Feb 14, 2023 | 23.27 | 23.53 | 22.95 | 23.07 | 597,981 | -0.27(-1.18%) |
Feb 13, 2023 | 23.20 | 23.58 | 23.15 | 23.35 | 370,637 | +0.15(+0.65%) |
Feb 10, 2023 | 23.33 | 23.33 | 23.08 | 23.20 | 567,297 | +0.01(+0.04%) |
Feb 09, 2023 | 23.78 | 23.90 | 23.06 | 23.19 | 570,185 | -0.50(-2.13%) |
Feb 08, 2023 | 23.85 | 23.97 | 23.58 | 23.69 | 499,883 | -0.15(-0.63%) |
Feb 07, 2023 | 23.65 | 23.88 | 23.46 | 23.84 | 607,221 | +0.05(+0.22%) |
Feb 06, 2023 | 23.81 | 23.97 | 23.58 | 23.79 | 504,549 | -0.11(-0.44%) |
Feb 03, 2023 | 24.04 | 24.15 | 23.63 | 23.89 | 498,042 | -0.42(-1.71%) |
Feb 02, 2023 | 24.27 | 24.59 | 24.13 | 24.31 | 624,392 | +0.21(+0.88%) |
Feb 01, 2023 | 24.12 | 24.25 | 23.74 | 24.10 | 508,478 | -0.18(-0.73%) |
Jan 31, 2023 | 23.82 | 24.30 | 23.62 | 24.28 | 664,348 | +0.52(+2.20%) |
Jan 30, 2023 | 24.12 | 24.12 | 23.61 | 23.75 | 659,182 | -0.34(-1.40%) |
Jan 27, 2023 | 24.25 | 24.27 | 24.02 | 24.09 | 396,388 | -0.17(-0.69%) |
Jan 26, 2023 | 23.91 | 24.42 | 23.68 | 24.26 | 517,174 | +0.43(+1.82%) |
Jan 25, 2023 | 23.88 | 23.97 | 23.50 | 23.82 | 594,598 | -0.28(-1.18%) |
Jan 24, 2023 | 23.97 | 24.16 | 23.79 | 24.11 | 402,464 | +0.12(+0.52%) |
Jan 23, 2023 | 24.02 | 24.34 | 23.72 | 23.98 | 645,432 | +0.12(+0.48%) |
Jan 20, 2023 | 23.99 | 23.99 | 23.43 | 23.87 | 893,730 | -0.01(-0.04%) |
Jan 19, 2023 | 24.61 | 24.75 | 23.83 | 23.88 | 1,142,949 | -0.84(-3.40%) |
Jan 18, 2023 | 25.05 | 25.18 | 24.49 | 24.72 | 889,332 | -0.19(-0.75%) |
Jan 17, 2023 | 24.22 | 25.39 | 24.03 | 24.90 | 1,187,323 | +1.44(+6.15%) |
Jan 13, 2023 | 23.55 | 23.79 | 23.37 | 23.46 | 720,269 | -0.22(-0.93%) |
Jan 12, 2023 | 23.75 | 23.93 | 23.15 | 23.68 | 776,772 | -0.13(-0.56%) |
Jan 11, 2023 | 23.34 | 23.82 | 23.28 | 23.82 | 766,562 | +0.59(+2.55%) |
Jan 10, 2023 | 22.91 | 23.25 | 22.68 | 23.22 | 825,743 | +0.23(+1.00%) |
Jan 09, 2023 | 22.61 | 23.38 | 22.59 | 22.99 | 817,988 | +0.43(+1.92%) |
Jan 06, 2023 | 22.64 | 22.74 | 22.27 | 22.56 | 1,504,265 | +0.19(+0.83%) |
Jan 05, 2023 | 22.81 | 22.93 | 22.29 | 22.37 | 1,535,951 | -0.60(-2.62%) |
Jan 04, 2023 | 23.33 | 23.79 | 22.77 | 22.97 | 1,855,666 | -0.33(-1.41%) |
Jan 03, 2023 | 23.17 | 23.53 | 22.89 | 23.30 | 1,248,335 | +0.38(+1.66%) |
Dec 30, 2022 | 23.13 | 23.23 | 22.60 | 22.92 | 942,625 | -0.32(-1.37%) |
Dec 29, 2022 | 23.16 | 23.58 | 23.12 | 23.24 | 517,357 | +0.13(+0.57%) |
Dec 28, 2022 | 23.28 | 23.45 | 23.05 | 23.11 | 606,634 | -0.24(-1.02%) |
Dec 27, 2022 | 23.33 | 23.44 | 23.22 | 23.35 | 306,328 | -0.07(-0.30%) |
Dec 23, 2022 | 23.17 | 23.45 | 23.04 | 23.42 | 288,687 | +0.17(+0.72%) |
Dec 22, 2022 | 23.35 | 23.36 | 22.96 | 23.25 | 550,824 | -0.27(-1.17%) |
Dec 21, 2022 | 23.36 | 23.55 | 23.12 | 23.52 | 638,430 | +0.32(+1.37%) |
Dec 20, 2022 | 22.98 | 23.30 | 22.58 | 23.20 | 462,947 | +0.23(+1.00%) |
Dec 19, 2022 | 23.42 | 23.49 | 22.82 | 22.97 | 477,000 | -0.42(-1.78%) |
Dec 16, 2022 | 23.59 | 23.75 | 23.21 | 23.39 | 2,007,603 | -0.41(-1.71%) |
Dec 15, 2022 | 24.13 | 24.22 | 23.58 | 23.80 | 757,526 | -0.45(-1.86%) |
Dec 14, 2022 | 24.38 | 24.69 | 23.99 | 24.25 | 525,496 | -0.08(-0.33%) |
Dec 13, 2022 | 24.71 | 24.94 | 24.22 | 24.33 | 769,490 | +0.01(+0.04%) |
Dec 12, 2022 | 24.04 | 24.36 | 23.83 | 24.32 | 617,184 | +0.50(+2.12%) |
Dec 09, 2022 | 23.58 | 23.99 | 23.58 | 23.82 | 574,067 | +0.12(+0.52%) |
Dec 08, 2022 | 23.67 | 23.94 | 23.51 | 23.69 | 496,082 | +0.04(+0.15%) |
Dec 07, 2022 | 23.31 | 23.71 | 23.01 | 23.66 | 628,272 | +0.28(+1.21%) |
Dec 06, 2022 | 23.99 | 23.99 | 23.09 | 23.37 | 684,891 | -0.71(-2.94%) |
Dec 05, 2022 | 24.24 | 24.33 | 23.76 | 24.08 | 517,462 | -0.25(-1.02%) |
Dec 02, 2022 | 24.18 | 24.69 | 24.03 | 24.33 | 351,474 | -0.14(-0.58%) |
Dec 01, 2022 | 24.79 | 25.20 | 24.45 | 24.47 | 542,653 | -0.23(-0.93%) |
Nov 30, 2022 | 24.24 | 24.74 | 23.93 | 24.70 | 542,946 | +0.49(+2.01%) |
Nov 29, 2022 | 24.21 | 24.34 | 24.04 | 24.21 | 586,067 | -0.08(-0.31%) |
Nov 28, 2022 | 24.28 | 24.39 | 23.81 | 24.29 | 868,729 | -0.38(-1.55%) |
Nov 25, 2022 | 24.31 | 24.79 | 24.26 | 24.67 | 470,579 | +0.30(+1.25%) |
Nov 23, 2022 | 24.30 | 24.50 | 24.04 | 24.37 | 540,255 | +0.07(+0.29%) |
Nov 22, 2022 | 24.17 | 24.65 | 24.00 | 24.30 | 879,799 | +0.23(+0.94%) |
Nov 21, 2022 | 24.41 | 24.53 | 23.79 | 24.07 | 1,428,100 | -0.33(-1.36%) |
Nov 18, 2022 | 24.65 | 25.06 | 24.25 | 24.40 | 920,257 | +0.03(+0.14%) |
Nov 17, 2022 | 23.62 | 24.41 | 23.20 | 24.37 | 1,586,092 | +0.38(+1.60%) |
Nov 16, 2022 | 23.71 | 24.38 | 23.65 | 23.98 | 754,300 | +0.20(+0.84%) |
Nov 15, 2022 | 24.22 | 24.36 | 23.29 | 23.78 | 708,630 | +0.03(+0.11%) |
Nov 14, 2022 | 24.04 | 24.09 | 23.47 | 23.76 | 924,495 | -0.31(-1.30%) |
Nov 11, 2022 | 24.89 | 24.89 | 23.93 | 24.07 | 574,627 | -0.85(-3.43%) |
Nov 10, 2022 | 25.12 | 25.46 | 24.64 | 24.92 | 636,913 | +0.69(+2.84%) |
Nov 09, 2022 | 24.39 | 24.99 | 23.98 | 24.24 | 656,230 | -0.51(-2.04%) |
Nov 08, 2022 | 24.61 | 25.06 | 24.48 | 24.74 | 493,770 | +0.26(+1.07%) |
Nov 07, 2022 | 24.78 | 24.83 | 24.22 | 24.48 | 808,524 | -0.28(-1.13%) |
Nov 04, 2022 | 24.76 | 25.01 | 24.49 | 24.76 | 384,665 | +0.42(+1.72%) |
Nov 03, 2022 | 23.96 | 24.49 | 23.87 | 24.34 | 272,674 | +0.10(+0.43%) |
Nov 02, 2022 | 24.48 | 24.98 | 24.10 | 24.24 | 806,097 | -0.16(-0.64%) |
Nov 01, 2022 | 24.51 | 24.53 | 24.22 | 24.39 | 585,351 | +0.25(+1.05%) |
Oct 31, 2022 | 24.16 | 24.27 | 23.92 | 24.14 | 426,846 | -0.09(-0.36%) |
Oct 28, 2022 | 23.96 | 24.25 | 23.76 | 24.23 | 488,791 | +0.30(+1.27%) |
Oct 27, 2022 | 23.71 | 24.18 | 23.71 | 23.92 | 481,628 | +0.42(+1.78%) |
Oct 26, 2022 | 23.36 | 23.82 | 23.13 | 23.50 | 535,337 | +0.13(+0.56%) |
Oct 25, 2022 | 22.68 | 23.69 | 22.64 | 23.37 | 550,368 | +0.88(+3.91%) |
Oct 24, 2022 | 22.43 | 22.62 | 22.15 | 22.49 | 442,768 | +0.27(+1.22%) |
Oct 21, 2022 | 22.30 | 22.40 | 21.75 | 22.22 | 753,385 | +0.10(+0.43%) |
Oct 20, 2022 | 22.42 | 22.48 | 21.93 | 22.13 | 394,599 | -0.33(-1.47%) |
Oct 19, 2022 | 22.84 | 22.84 | 22.41 | 22.46 | 424,831 | -0.72(-3.12%) |
Oct 18, 2022 | 23.12 | 23.50 | 22.77 | 23.18 | 472,272 | +0.29(+1.26%) |
Oct 17, 2022 | 22.31 | 23.19 | 22.27 | 22.89 | 756,988 | +1.05(+4.83%) |
Oct 14, 2022 | 22.30 | 22.48 | 21.67 | 21.84 | 441,713 | -0.27(-1.22%) |
Oct 13, 2022 | 21.68 | 22.27 | 21.27 | 22.11 | 563,619 | +0.31(+1.44%) |
Oct 12, 2022 | 22.50 | 22.50 | 21.80 | 21.80 | 455,988 | -0.77(-3.40%) |
Oct 11, 2022 | 22.24 | 22.85 | 22.07 | 22.56 | 484,464 | +0.23(+1.01%) |
Oct 10, 2022 | 22.49 | 22.78 | 22.32 | 22.34 | 516,731 | -0.16(-0.70%) |
Oct 07, 2022 | 22.96 | 23.04 | 22.35 | 22.49 | 456,214 | -0.69(-2.97%) |
Oct 06, 2022 | 23.91 | 23.99 | 23.10 | 23.18 | 329,497 | -0.78(-3.24%) |
Oct 05, 2022 | 24.37 | 24.37 | 23.63 | 23.96 | 485,824 | -0.71(-2.90%) |
Oct 04, 2022 | 24.20 | 24.76 | 24.18 | 24.67 | 635,109 | +0.78(+3.28%) |
Oct 03, 2022 | 23.14 | 24.31 | 23.03 | 23.89 | 1,129,840 | +0.98(+4.26%) |
Sep 30, 2022 | 23.23 | 23.51 | 22.87 | 22.91 | 837,188 | -0.01(-0.04%) |
Sep 29, 2022 | 23.78 | 23.78 | 22.75 | 22.92 | 775,283 | -1.05(-4.36%) |
Sep 28, 2022 | 23.04 | 24.06 | 23.14 | 23.97 | 951,262 | +0.31(+1.33%) |
Sep 27, 2022 | 24.62 | 24.68 | 23.60 | 23.65 | 1,235,301 | -0.74(-3.04%) |
Sep 26, 2022 | 25.19 | 25.26 | 24.35 | 24.39 | 495,972 | -1.00(-3.95%) |
Sep 23, 2022 | 26.02 | 26.02 | 25.15 | 25.40 | 534,657 | -0.98(-3.70%) |
Sep 22, 2022 | 26.49 | 26.54 | 26.16 | 26.37 | 614,291 | -0.29(-1.08%) |
Sep 21, 2022 | 26.24 | 27.09 | 26.07 | 26.66 | 599,101 | +0.37(+1.43%) |
Sep 20, 2022 | 27.82 | 27.82 | 26.27 | 26.28 | 747,025 | -1.91(-6.77%) |
Sep 19, 2022 | 28.18 | 28.43 | 27.72 | 28.19 | 747,710 | -0.08(-0.28%) |
Sep 16, 2022 | 28.37 | 28.64 | 28.00 | 28.27 | 1,118,203 | -0.19(-0.67%) |
Sep 15, 2022 | 28.96 | 28.96 | 28.33 | 28.46 | 1,080,618 | -0.75(-2.56%) |
Sep 14, 2022 | 29.04 | 29.35 | 28.80 | 29.21 | 450,070 | +0.31(+1.09%) |
Sep 13, 2022 | 28.84 | 29.21 | 28.66 | 28.90 | 670,201 | -0.42(-1.43%) |
Sep 12, 2022 | 29.32 | 29.43 | 29.16 | 29.32 | 680,147 | +0.25(+0.87%) |
Sep 09, 2022 | 28.86 | 29.09 | 28.81 | 29.06 | 649,052 | +0.39(+1.37%) |
Sep 08, 2022 | 28.60 | 28.71 | 28.44 | 28.67 | 428,353 | -0.04(-0.15%) |
Sep 07, 2022 | 27.86 | 28.85 | 27.86 | 28.71 | 606,986 | +0.85(+3.03%) |
Sep 06, 2022 | 28.25 | 28.38 | 27.72 | 27.87 | 498,593 | -0.47(-1.66%) |
Sep 02, 2022 | 28.57 | 28.88 | 28.30 | 28.34 | 497,263 | -0.01(-0.03%) |
Sep 01, 2022 | 28.84 | 28.97 | 28.16 | 28.35 | 549,133 | -0.77(-2.63%) |
Aug 31, 2022 | 29.12 | 29.45 | 29.08 | 29.12 | 453,288 | +0.03(+0.12%) |
Aug 30, 2022 | 29.52 | 29.65 | 29.00 | 29.08 | 477,604 | -0.29(-0.99%) |
Aug 29, 2022 | 29.26 | 29.38 | 28.92 | 29.37 | 516,077 | -0.06(-0.20%) |
Aug 26, 2022 | 30.31 | 30.35 | 29.36 | 29.43 | 428,068 | -0.88(-2.89%) |
Aug 25, 2022 | 30.36 | 30.42 | 30.03 | 30.31 | 346,658 | +0.15(+0.51%) |
Aug 24, 2022 | 29.84 | 30.26 | 29.84 | 30.15 | 443,585 | +0.27(+0.89%) |
Aug 23, 2022 | 29.94 | 30.34 | 29.72 | 29.89 | 632,593 | +0.10(+0.35%) |
Aug 22, 2022 | 29.83 | 30.06 | 29.72 | 29.78 | 576,217 | -0.34(-1.14%) |
Aug 19, 2022 | 30.31 | 30.47 | 30.03 | 30.13 | 400,392 | -0.38(-1.24%) |
Aug 18, 2022 | 30.31 | 30.64 | 30.31 | 30.51 | 323,948 | +0.18(+0.60%) |
Aug 17, 2022 | 30.31 | 30.41 | 30.16 | 30.33 | 478,064 | -0.05(-0.17%) |
Aug 16, 2022 | 30.26 | 30.48 | 30.24 | 30.38 | 463,530 | -0.12(-0.39%) |
Aug 15, 2022 | 30.64 | 30.64 | 30.05 | 30.50 | 442,065 | -0.09(-0.28%) |
Aug 12, 2022 | 30.46 | 30.72 | 30.40 | 30.58 | 447,257 | +0.16(+0.54%) |
Aug 11, 2022 | 30.52 | 30.75 | 30.23 | 30.42 | 435,894 | -0.01(-0.03%) |
Aug 10, 2022 | 30.14 | 30.57 | 29.88 | 30.43 | 646,116 | +0.68(+2.28%) |
Aug 09, 2022 | 29.77 | 29.90 | 29.54 | 29.75 | 622,415 | -0.07(-0.23%) |
Aug 08, 2022 | 30.23 | 30.63 | 29.62 | 29.82 | 768,394 | -0.14(-0.46%) |
Aug 05, 2022 | 30.10 | 30.46 | 29.49 | 29.96 | 559,115 | -0.21(-0.68%) |
Aug 04, 2022 | 29.80 | 30.35 | 29.31 | 30.16 | 525,945 | +0.40(+1.36%) |
Aug 03, 2022 | 30.10 | 30.29 | 28.51 | 29.76 | 1,070,463 | -0.69(-2.26%) |
Aug 02, 2022 | 30.80 | 31.26 | 30.34 | 30.45 | 580,527 | -0.06(-0.20%) |
Aug 01, 2022 | 30.39 | 30.70 | 30.18 | 30.51 | 381,993 | -0.15(-0.50%) |
Jul 29, 2022 | 30.64 | 30.99 | 30.52 | 30.66 | 391,289 | -0.15(-0.47%) |
Jul 28, 2022 | 29.75 | 31.00 | 29.72 | 30.81 | 635,202 | +1.57(+5.38%) |
Jul 27, 2022 | 28.99 | 29.40 | 28.94 | 29.23 | 385,410 | +0.25(+0.86%) |
Jul 26, 2022 | 28.68 | 29.21 | 28.58 | 28.99 | 558,949 | +0.34(+1.20%) |
Jul 25, 2022 | 28.07 | 28.71 | 27.80 | 28.64 | 321,064 | +0.68(+2.43%) |
Jul 22, 2022 | 27.95 | 28.36 | 27.76 | 27.96 | 305,092 | +0.30(+1.09%) |
Jul 21, 2022 | 27.86 | 28.07 | 27.38 | 27.66 | 781,510 | -0.32(-1.14%) |
Jul 20, 2022 | 28.28 | 28.50 | 27.93 | 27.98 | 951,066 | -0.51(-1.78%) |
Jul 19, 2022 | 27.86 | 28.64 | 27.85 | 28.49 | 486,647 | +0.84(+3.05%) |
Jul 18, 2022 | 28.14 | 28.14 | 27.58 | 27.64 | 367,909 | -0.15(-0.53%) |
Jul 15, 2022 | 27.51 | 27.84 | 26.47 | 27.79 | 703,996 | +0.26(+0.94%) |
Jul 14, 2022 | 27.27 | 27.53 | 26.81 | 27.53 | 377,977 | -0.15(-0.53%) |
Jul 13, 2022 | 27.51 | 28.00 | 27.29 | 27.68 | 320,676 | -0.04(-0.16%) |
Jul 12, 2022 | 28.62 | 28.75 | 27.71 | 27.72 | 617,755 | -0.83(-2.89%) |
Jul 11, 2022 | 28.86 | 28.96 | 28.18 | 28.55 | 514,426 | -0.31(-1.07%) |
Jul 08, 2022 | 28.88 | 29.12 | 28.70 | 28.86 | 387,830 | -0.03(-0.09%) |
Jul 07, 2022 | 28.66 | 29.20 | 28.66 | 28.88 | 359,153 | +0.35(+1.24%) |
Jul 06, 2022 | 28.28 | 28.88 | 28.08 | 28.53 | 595,485 | +0.23(+0.82%) |
Jul 05, 2022 | 29.27 | 29.37 | 27.47 | 28.30 | 668,246 | -0.93(-3.18%) |
Jul 01, 2022 | 27.99 | 29.23 | 27.75 | 29.23 | 701,235 | +1.49(+5.36%) |
Jun 30, 2022 | 27.43 | 28.07 | 27.16 | 27.74 | 793,755 | +0.10(+0.37%) |
Jun 29, 2022 | 27.90 | 27.90 | 27.30 | 27.64 | 472,771 | -0.30(-1.08%) |
Jun 28, 2022 | 28.45 | 28.63 | 27.92 | 27.94 | 364,377 | -0.19(-0.67%) |
Jun 27, 2022 | 27.76 | 28.28 | 27.57 | 28.13 | 497,551 | +0.35(+1.27%) |
Jun 24, 2022 | 27.32 | 27.80 | 27.32 | 27.77 | 553,291 | +0.47(+1.73%) |
Jun 23, 2022 | 27.08 | 27.44 | 26.87 | 27.30 | 699,254 | +0.39(+1.44%) |
Jun 22, 2022 | 26.49 | 27.15 | 26.40 | 26.91 | 517,281 | +0.15(+0.58%) |
Jun 21, 2022 | 27.27 | 27.42 | 26.70 | 26.76 | 587,798 | -0.15(-0.57%) |
Jun 17, 2022 | 26.82 | 27.15 | 26.50 | 26.91 | 932,670 | +0.40(+1.52%) |
Jun 16, 2022 | 27.77 | 27.80 | 26.21 | 26.51 | 748,581 | -1.44(-5.14%) |
Jun 15, 2022 | 27.70 | 28.31 | 27.51 | 27.94 | 870,891 | +0.73(+2.69%) |
Jun 14, 2022 | 27.91 | 27.91 | 26.72 | 27.21 | 1,120,799 | -0.48(-1.74%) |
Jun 13, 2022 | 28.52 | 28.56 | 27.57 | 27.70 | 677,652 | -1.37(-4.70%) |
Jun 10, 2022 | 29.21 | 29.28 | 28.62 | 29.06 | 701,859 | -0.23(-0.79%) |
Jun 09, 2022 | 29.44 | 29.70 | 29.18 | 29.29 | 580,665 | -0.25(-0.84%) |
Jun 08, 2022 | 29.37 | 29.58 | 29.19 | 29.54 | 499,450 | -0.03(-0.09%) |
Jun 07, 2022 | 29.12 | 29.60 | 29.03 | 29.57 | 619,146 | +0.26(+0.88%) |
Jun 06, 2022 | 29.65 | 29.65 | 29.07 | 29.31 | 655,398 | +0.51(+1.76%) |
Jun 03, 2022 | 28.89 | 29.19 | 28.74 | 28.80 | 429,224 | -0.30(-1.03%) |
Jun 02, 2022 | 28.41 | 29.14 | 28.18 | 29.11 | 1,330,712 | +1.46(+5.29%) |
Jun 01, 2022 | 28.15 | 28.15 | 27.56 | 27.64 | 516,421 | -0.43(-1.53%) |
May 31, 2022 | 28.50 | 28.64 | 28.03 | 28.07 | 401,178 | -0.46(-1.60%) |
May 27, 2022 | 28.31 | 28.68 | 28.31 | 28.53 | 420,609 | +0.21(+0.73%) |
May 26, 2022 | 28.21 | 28.50 | 28.13 | 28.32 | 461,979 | +0.22(+0.78%) |
May 25, 2022 | 27.87 | 28.32 | 27.77 | 28.10 | 555,697 | +0.17(+0.61%) |
May 24, 2022 | 27.70 | 27.94 | 27.47 | 27.93 | 847,321 | +0.18(+0.64%) |
May 23, 2022 | 27.86 | 28.15 | 27.55 | 27.75 | 684,964 | -0.26(-0.92%) |
May 20, 2022 | 28.26 | 28.36 | 27.64 | 28.01 | 528,531 | -0.11(-0.38%) |
May 19, 2022 | 27.87 | 28.31 | 27.78 | 28.12 | 448,770 | +0.28(+1.01%) |
May 18, 2022 | 27.49 | 28.53 | 27.47 | 27.84 | 587,212 | +0.06(+0.21%) |
May 17, 2022 | 27.09 | 27.81 | 26.81 | 27.78 | 546,254 | +1.08(+4.04%) |
May 16, 2022 | 26.04 | 26.76 | 25.91 | 26.70 | 496,418 | +0.72(+2.78%) |
May 13, 2022 | 25.68 | 26.20 | 25.59 | 25.98 | 658,246 | +0.68(+2.68%) |
May 12, 2022 | 24.64 | 25.32 | 24.52 | 25.30 | 1,378,535 | +0.79(+3.22%) |
May 11, 2022 | 25.34 | 25.54 | 24.47 | 24.51 | 951,998 | -0.99(-3.89%) |
May 10, 2022 | 25.29 | 25.90 | 24.45 | 25.51 | 994,245 | +0.46(+1.83%) |
May 09, 2022 | 26.04 | 26.21 | 24.95 | 25.05 | 1,003,940 | -1.32(-5.02%) |
May 06, 2022 | 26.40 | 26.58 | 25.98 | 26.37 | 521,299 | -0.22(-0.83%) |
May 05, 2022 | 27.50 | 27.50 | 26.41 | 26.59 | 538,746 | -1.09(-3.95%) |
May 04, 2022 | 26.55 | 27.72 | 26.51 | 27.69 | 611,544 | +1.27(+4.82%) |
May 03, 2022 | 25.51 | 26.54 | 25.37 | 26.41 | 725,064 | +0.87(+3.42%) |