Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.44 | 24.68 | 24.44 | 24.68 | 3,937 | +0.19(+0.77%) |
Apr 27, 2023 | 24.42 | 24.49 | 24.42 | 24.49 | 931 | +0.26(+1.08%) |
Apr 26, 2023 | 24.38 | 24.42 | 24.20 | 24.23 | 1,698 | -0.19(-0.79%) |
Apr 25, 2023 | 24.66 | 24.66 | 24.42 | 24.42 | 5,503 | -0.51(-2.05%) |
Apr 24, 2023 | 24.78 | 24.97 | 24.76 | 24.93 | 1,342 | -0.07(-0.29%) |
Apr 21, 2023 | 24.97 | 25.01 | 24.94 | 25.01 | 1,783 | -0.02(-0.08%) |
Apr 20, 2023 | 25.02 | 25.06 | 24.89 | 25.03 | 3,601 | -0.05(-0.20%) |
Apr 19, 2023 | 24.98 | 25.15 | 24.98 | 25.08 | 9,444 | -0.18(-0.71%) |
Apr 18, 2023 | 25.39 | 25.39 | 25.22 | 25.26 | 3,501 | +0.05(+0.20%) |
Apr 17, 2023 | 24.99 | 25.21 | 24.99 | 25.21 | 6,000 | +0.23(+0.91%) |
Apr 14, 2023 | 25.02 | 25.02 | 24.84 | 24.98 | 968 | -0.11(-0.43%) |
Apr 13, 2023 | 25.04 | 25.15 | 25.04 | 25.09 | 3,493 | +0.23(+0.94%) |
Apr 12, 2023 | 25.16 | 25.16 | 24.85 | 24.85 | 7,551 | -0.22(-0.89%) |
Apr 11, 2023 | 25.14 | 25.17 | 25.07 | 25.08 | 3,960 | -0.03(-0.11%) |
Apr 10, 2023 | 24.75 | 25.10 | 24.75 | 25.10 | 2,508 | +0.20(+0.79%) |
Apr 06, 2023 | 24.57 | 24.91 | 24.57 | 24.91 | 9,379 | +0.15(+0.60%) |
Apr 05, 2023 | 24.88 | 24.94 | 24.66 | 24.76 | 3,369 | -0.27(-1.07%) |
Apr 04, 2023 | 25.24 | 25.25 | 25.02 | 25.02 | 6,850 | -0.32(-1.25%) |
Apr 03, 2023 | 25.34 | 25.35 | 25.18 | 25.34 | 9,677 | -0.08(-0.31%) |
Mar 31, 2023 | 25.05 | 25.43 | 25.05 | 25.42 | 3,722 | +0.36(+1.42%) |
Mar 30, 2023 | 25.16 | 25.16 | 24.94 | 25.06 | 5,570 | +0.13(+0.52%) |
Mar 29, 2023 | 24.73 | 24.94 | 24.70 | 24.94 | 4,287 | +0.38(+1.53%) |
Mar 28, 2023 | 24.54 | 24.59 | 24.47 | 24.56 | 6,888 | -0.07(-0.28%) |
Mar 27, 2023 | 24.61 | 24.70 | 24.57 | 24.63 | 3,833 | +0.17(+0.69%) |
Mar 24, 2023 | 24.27 | 24.46 | 24.21 | 24.46 | 1,418 | -0.14(-0.56%) |
Mar 23, 2023 | 24.58 | 24.90 | 24.36 | 24.60 | 2,834 | +0.28(+1.14%) |
Mar 22, 2023 | 24.72 | 24.85 | 24.32 | 24.32 | 5,950 | -0.60(-2.42%) |
Mar 21, 2023 | 24.76 | 24.93 | 24.76 | 24.93 | 3,537 | +0.49(+1.99%) |
Mar 20, 2023 | 24.17 | 24.50 | 24.17 | 24.44 | 1,845 | +0.25(+1.02%) |
Mar 17, 2023 | 24.11 | 24.26 | 24.11 | 24.19 | 12,122 | -0.36(-1.45%) |
Mar 16, 2023 | 24.42 | 24.55 | 24.42 | 24.55 | 1,346 | +0.42(+1.72%) |
Mar 15, 2023 | 24.00 | 24.13 | 24.00 | 24.13 | 2,561 | -0.28(-1.14%) |
Mar 14, 2023 | 24.53 | 24.57 | 24.36 | 24.41 | 4,786 | +0.22(+0.90%) |
Mar 13, 2023 | 23.99 | 24.33 | 23.92 | 24.19 | 4,329 | -0.08(-0.33%) |
Mar 10, 2023 | 24.75 | 24.75 | 24.17 | 24.27 | 3,875 | -0.47(-1.89%) |
Mar 09, 2023 | 25.37 | 25.37 | 24.74 | 24.74 | 1,717 | -0.67(-2.65%) |
Mar 08, 2023 | 25.26 | 25.41 | 25.26 | 25.41 | 4,967 | +0.13(+0.51%) |
Mar 07, 2023 | 25.60 | 25.60 | 25.28 | 25.28 | 6,257 | -0.26(-1.01%) |
Mar 06, 2023 | 25.74 | 25.84 | 25.54 | 25.54 | 8,365 | -0.19(-0.73%) |
Mar 03, 2023 | 25.40 | 25.77 | 25.40 | 25.73 | 4,906 | +0.36(+1.42%) |
Mar 02, 2023 | 24.95 | 25.38 | 24.95 | 25.37 | 723 | +0.17(+0.69%) |
Mar 01, 2023 | 25.21 | 25.21 | 25.15 | 25.19 | 2,967 | +0.16(+0.63%) |
Feb 28, 2023 | 25.19 | 25.22 | 25.04 | 25.04 | 2,611 | -0.10(-0.39%) |
Feb 27, 2023 | 25.18 | 25.19 | 25.09 | 25.14 | 4,142 | +0.08(+0.32%) |
Feb 24, 2023 | 24.98 | 25.12 | 24.96 | 25.06 | 12,857 | -0.39(-1.52%) |
Feb 23, 2023 | 25.42 | 25.47 | 25.23 | 25.44 | 5,761 | +0.14(+0.56%) |
Feb 22, 2023 | 25.33 | 25.38 | 25.30 | 25.30 | 1,702 | -0.06(-0.24%) |
Feb 21, 2023 | 25.70 | 25.70 | 25.32 | 25.36 | 1,012 | -0.62(-2.40%) |
Feb 17, 2023 | 26.14 | 26.14 | 25.90 | 25.99 | 5,104 | -0.24(-0.91%) |
Feb 16, 2023 | 26.41 | 26.46 | 26.21 | 26.22 | 2,743 | -0.47(-1.78%) |
Feb 15, 2023 | 26.37 | 26.71 | 26.37 | 26.70 | 3,901 | +0.39(+1.50%) |
Feb 14, 2023 | 26.31 | 26.31 | 26.14 | 26.30 | 665 | +0.14(+0.54%) |
Feb 13, 2023 | 25.98 | 26.17 | 25.98 | 26.16 | 2,613 | +0.34(+1.30%) |
Feb 10, 2023 | 25.90 | 25.90 | 25.75 | 25.83 | 2,613 | -0.20(-0.78%) |
Feb 09, 2023 | 26.52 | 26.52 | 26.03 | 26.03 | 13,688 | -0.15(-0.59%) |
Feb 08, 2023 | 26.41 | 26.41 | 26.17 | 26.18 | 4,314 | -0.30(-1.12%) |
Feb 07, 2023 | 26.04 | 26.53 | 26.04 | 26.48 | 1,967 | +0.43(+1.63%) |
Feb 06, 2023 | 26.21 | 26.23 | 26.05 | 26.05 | 2,582 | -0.26(-1.00%) |
Feb 03, 2023 | 26.45 | 26.63 | 26.29 | 26.32 | 14,315 | -0.51(-1.90%) |
Feb 02, 2023 | 26.67 | 26.92 | 26.62 | 26.83 | 20,242 | +0.34(+1.27%) |
Feb 01, 2023 | 25.88 | 26.57 | 25.88 | 26.49 | 4,740 | +0.67(+2.61%) |
Jan 31, 2023 | 25.53 | 25.82 | 25.47 | 25.82 | 30,586 | +0.31(+1.20%) |
Jan 30, 2023 | 25.65 | 25.69 | 25.48 | 25.51 | 4,650 | -0.41(-1.57%) |
Jan 27, 2023 | 25.78 | 25.97 | 25.71 | 25.92 | 6,809 | +0.12(+0.48%) |
Jan 26, 2023 | 25.59 | 25.79 | 25.59 | 25.79 | 7,425 | +0.35(+1.36%) |
Jan 25, 2023 | 25.26 | 25.45 | 25.26 | 25.45 | 997 | +0.05(+0.21%) |
Jan 24, 2023 | 25.43 | 25.46 | 25.39 | 25.39 | 886 | -0.20(-0.77%) |
Jan 23, 2023 | 25.20 | 25.61 | 25.20 | 25.59 | 3,446 | +0.51(+2.05%) |
Jan 20, 2023 | 24.76 | 25.11 | 24.76 | 25.08 | 6,990 | +0.43(+1.73%) |
Jan 19, 2023 | 24.83 | 24.83 | 24.58 | 24.65 | 1,988 | -0.33(-1.31%) |
Jan 18, 2023 | 25.42 | 25.42 | 24.98 | 24.98 | 5,477 | -0.20(-0.81%) |
Jan 17, 2023 | 25.15 | 25.24 | 25.15 | 25.18 | 2,770 | -0.04(-0.18%) |
Jan 13, 2023 | 24.96 | 25.22 | 24.96 | 25.22 | 3,524 | +0.16(+0.63%) |
Jan 12, 2023 | 24.91 | 25.07 | 24.91 | 25.07 | 918 | +0.16(+0.64%) |
Jan 11, 2023 | 24.75 | 24.91 | 24.75 | 24.91 | 2,511 | +0.39(+1.59%) |
Jan 10, 2023 | 24.36 | 24.52 | 24.30 | 24.52 | 1,272 | +0.17(+0.71%) |
Jan 09, 2023 | 24.18 | 24.49 | 24.18 | 24.34 | 3,765 | +0.29(+1.19%) |
Jan 06, 2023 | 23.79 | 24.11 | 23.79 | 24.06 | 1,823 | +0.38(+1.61%) |
Jan 05, 2023 | 23.71 | 23.76 | 23.68 | 23.68 | 696 | -0.35(-1.46%) |
Jan 04, 2023 | 23.78 | 24.05 | 23.78 | 24.03 | 10,752 | +0.41(+1.72%) |
Jan 03, 2023 | 23.85 | 23.85 | 23.55 | 23.62 | 12,605 | -0.16(-0.67%) |
Dec 30, 2022 | 23.62 | 23.78 | 23.60 | 23.78 | 7,509 | -0.10(-0.41%) |
Dec 29, 2022 | 23.48 | 24.05 | 23.48 | 23.88 | 62,090 | +0.52(+2.25%) |
Dec 28, 2022 | 23.37 | 23.47 | 23.35 | 23.35 | 1,591 | -0.40(-1.67%) |
Dec 27, 2022 | 23.76 | 23.79 | 23.68 | 23.75 | 4,364 | -0.07(-0.29%) |
Dec 23, 2022 | 23.69 | 23.82 | 23.69 | 23.82 | 1,846 | -0.03(-0.12%) |
Dec 22, 2022 | 23.77 | 23.85 | 23.48 | 23.85 | 4,961 | -0.22(-0.90%) |
Dec 21, 2022 | 23.95 | 24.15 | 23.95 | 24.07 | 5,866 | +0.32(+1.33%) |
Dec 20, 2022 | 23.55 | 23.78 | 23.55 | 23.75 | 4,965 | +0.20(+0.84%) |
Dec 19, 2022 | 23.92 | 23.92 | 23.55 | 23.55 | 6,643 | -0.35(-1.45%) |
Dec 16, 2022 | 24.02 | 24.05 | 23.90 | 23.90 | 2,727 | -0.33(-1.38%) |
Dec 15, 2022 | 24.60 | 24.62 | 24.23 | 24.23 | 2,548 | -0.74(-2.96%) |
Dec 14, 2022 | 25.29 | 25.36 | 24.97 | 24.97 | 10,208 | -0.25(-0.98%) |
Dec 13, 2022 | 25.87 | 25.87 | 25.16 | 25.22 | 4,720 | +0.17(+0.69%) |
Dec 12, 2022 | 24.67 | 25.05 | 24.67 | 25.05 | 4,379 | +0.52(+2.11%) |
Dec 09, 2022 | 24.76 | 24.76 | 24.53 | 24.53 | 2,025 | -0.20(-0.80%) |
Dec 08, 2022 | 24.57 | 24.72 | 24.57 | 24.72 | 6,977 | +0.22(+0.89%) |
Dec 07, 2022 | 24.52 | 24.52 | 24.31 | 24.51 | 86,877 | +0.17(+0.69%) |
Dec 06, 2022 | 24.52 | 24.52 | 24.24 | 24.34 | 16,128 | -0.54(-2.18%) |
Dec 05, 2022 | 24.89 | 24.89 | 24.83 | 24.88 | 1,978 | -0.60(-2.36%) |
Dec 02, 2022 | 25.13 | 25.48 | 25.12 | 25.48 | 1,764 | +0.08(+0.31%) |
Dec 01, 2022 | 25.33 | 25.45 | 25.32 | 25.41 | 4,431 | +0.16(+0.64%) |
Nov 30, 2022 | 24.43 | 25.26 | 24.35 | 25.25 | 4,569 | +0.90(+3.68%) |
Nov 29, 2022 | 24.38 | 24.38 | 24.30 | 24.35 | 4,564 | +0.00(+0.00%) |
Nov 28, 2022 | 24.66 | 24.70 | 24.35 | 24.35 | 3,419 | -0.45(-1.83%) |
Nov 25, 2022 | 24.81 | 24.83 | 24.80 | 24.80 | 627 | -0.06(-0.24%) |
Nov 23, 2022 | 24.78 | 24.86 | 24.78 | 24.86 | 2,842 | +0.27(+1.08%) |
Nov 22, 2022 | 24.42 | 24.60 | 24.42 | 24.60 | 931 | +0.28(+1.14%) |
Nov 21, 2022 | 24.31 | 24.32 | 24.26 | 24.32 | 1,895 | -0.23(-0.94%) |
Nov 18, 2022 | 24.63 | 24.63 | 24.42 | 24.55 | 1,759 | +0.08(+0.33%) |
Nov 17, 2022 | 24.23 | 24.53 | 24.23 | 24.47 | 6,475 | -0.10(-0.41%) |
Nov 16, 2022 | 24.84 | 24.84 | 24.55 | 24.57 | 20,766 | -0.51(-2.02%) |
Nov 15, 2022 | 25.17 | 25.29 | 25.00 | 25.08 | 6,030 | +0.38(+1.52%) |
Nov 14, 2022 | 24.92 | 24.96 | 24.70 | 24.70 | 2,384 | -0.19(-0.76%) |
Nov 11, 2022 | 24.61 | 24.95 | 24.61 | 24.89 | 5,934 | +0.40(+1.65%) |
Nov 10, 2022 | 24.09 | 24.51 | 23.99 | 24.49 | 11,510 | +1.51(+6.59%) |
Nov 09, 2022 | 23.29 | 23.30 | 22.96 | 22.97 | 10,563 | -0.55(-2.32%) |
Nov 08, 2022 | 23.36 | 23.57 | 23.36 | 23.52 | 1,973 | +0.25(+1.06%) |
Nov 07, 2022 | 23.11 | 23.32 | 23.11 | 23.27 | 2,250 | +0.09(+0.40%) |
Nov 04, 2022 | 23.43 | 23.43 | 23.09 | 23.18 | 964 | +0.12(+0.52%) |
Nov 03, 2022 | 22.80 | 23.28 | 22.78 | 23.06 | 2,225 | -0.06(-0.26%) |
Nov 02, 2022 | 23.84 | 23.97 | 23.12 | 23.12 | 7,708 | -0.91(-3.80%) |
Nov 01, 2022 | 24.21 | 24.21 | 23.96 | 24.03 | 8,123 | +0.18(+0.77%) |
Oct 31, 2022 | 23.95 | 23.95 | 23.84 | 23.85 | 3,534 | -0.26(-1.06%) |
Oct 28, 2022 | 23.68 | 24.11 | 23.64 | 24.11 | 5,935 | +0.52(+2.22%) |
Oct 27, 2022 | 23.75 | 23.83 | 23.56 | 23.58 | 3,461 | -0.10(-0.42%) |
Oct 26, 2022 | 23.72 | 24.13 | 23.68 | 23.68 | 5,111 | +0.02(+0.08%) |
Oct 25, 2022 | 23.11 | 23.68 | 23.11 | 23.66 | 6,911 | +0.64(+2.77%) |
Oct 24, 2022 | 22.99 | 23.05 | 22.86 | 23.03 | 4,854 | +0.10(+0.45%) |
Oct 21, 2022 | 22.29 | 22.92 | 22.23 | 22.92 | 5,329 | +0.64(+2.85%) |
Oct 20, 2022 | 22.36 | 22.70 | 22.29 | 22.29 | 7,743 | -0.05(-0.24%) |
Oct 19, 2022 | 22.37 | 22.50 | 22.28 | 22.34 | 3,404 | -0.31(-1.36%) |
Oct 18, 2022 | 22.90 | 22.91 | 22.56 | 22.65 | 3,033 | +0.34(+1.52%) |
Oct 17, 2022 | 22.34 | 22.36 | 22.21 | 22.31 | 4,973 | +0.57(+2.61%) |
Oct 14, 2022 | 22.60 | 22.71 | 21.74 | 21.74 | 4,845 | -0.73(-3.27%) |
Oct 13, 2022 | 21.31 | 22.52 | 21.29 | 22.48 | 4,603 | +0.53(+2.43%) |
Oct 12, 2022 | 21.98 | 22.06 | 21.95 | 21.95 | 1,506 | -0.13(-0.58%) |
Oct 11, 2022 | 21.84 | 22.19 | 21.84 | 22.07 | 5,420 | -0.15(-0.70%) |
Oct 10, 2022 | 22.29 | 22.30 | 22.11 | 22.23 | 4,044 | -0.34(-1.53%) |
Oct 07, 2022 | 22.94 | 22.95 | 22.52 | 22.57 | 5,606 | -0.82(-3.52%) |
Oct 06, 2022 | 23.28 | 23.43 | 23.27 | 23.40 | 1,535 | -0.04(-0.17%) |
Oct 05, 2022 | 23.20 | 23.46 | 23.00 | 23.44 | 3,455 | -0.08(-0.34%) |
Oct 04, 2022 | 23.32 | 23.52 | 23.30 | 23.52 | 3,052 | +0.73(+3.20%) |
Oct 03, 2022 | 22.25 | 22.81 | 22.25 | 22.79 | 10,771 | +0.67(+3.03%) |
Sep 30, 2022 | 22.67 | 22.72 | 22.10 | 22.11 | 8,334 | -0.24(-1.06%) |
Sep 29, 2022 | 22.41 | 22.41 | 22.15 | 22.35 | 3,922 | -0.53(-2.33%) |
Sep 28, 2022 | 22.32 | 22.88 | 22.32 | 22.88 | 3,216 | +0.58(+2.60%) |
Sep 27, 2022 | 22.56 | 22.56 | 22.15 | 22.30 | 2,337 | +0.13(+0.58%) |
Sep 26, 2022 | 22.54 | 22.54 | 22.10 | 22.17 | 34,031 | -0.34(-1.49%) |
Sep 23, 2022 | 22.65 | 22.65 | 22.18 | 22.51 | 5,097 | -0.37(-1.60%) |
Sep 22, 2022 | 22.97 | 23.02 | 22.86 | 22.87 | 5,196 | -0.56(-2.40%) |
Sep 21, 2022 | 23.91 | 24.04 | 23.44 | 23.44 | 5,046 | -0.48(-2.02%) |
Sep 20, 2022 | 23.96 | 23.96 | 23.76 | 23.92 | 12,219 | -0.40(-1.65%) |
Sep 19, 2022 | 24.02 | 24.32 | 24.02 | 24.32 | 5,382 | +0.08(+0.31%) |
Sep 16, 2022 | 24.19 | 24.27 | 24.02 | 24.25 | 5,297 | -0.28(-1.13%) |
Sep 15, 2022 | 24.71 | 24.78 | 24.52 | 24.52 | 10,825 | -0.24(-0.98%) |
Sep 14, 2022 | 24.82 | 24.82 | 24.77 | 24.77 | 946 | +0.09(+0.38%) |
Sep 13, 2022 | 24.99 | 24.99 | 24.67 | 24.67 | 4,515 | -1.04(-4.03%) |
Sep 12, 2022 | 25.71 | 25.79 | 25.55 | 25.71 | 5,171 | +0.14(+0.54%) |
Sep 09, 2022 | 25.36 | 25.65 | 25.36 | 25.57 | 12,084 | +0.38(+1.52%) |
Sep 08, 2022 | 24.92 | 25.20 | 24.92 | 25.19 | 3,987 | +0.33(+1.31%) |
Sep 07, 2022 | 24.21 | 24.86 | 24.21 | 24.86 | 1,484 | +0.71(+2.96%) |
Sep 06, 2022 | 24.20 | 24.29 | 24.12 | 24.15 | 3,618 | -0.03(-0.12%) |
Sep 02, 2022 | 24.67 | 24.68 | 24.18 | 24.18 | 703 | -0.15(-0.63%) |
Sep 01, 2022 | 24.33 | 24.38 | 23.89 | 24.33 | 10,960 | -0.32(-1.28%) |
Aug 31, 2022 | 24.90 | 24.94 | 24.64 | 24.64 | 2,309 | -0.17(-0.69%) |
Aug 30, 2022 | 25.07 | 25.12 | 24.64 | 24.82 | 20,298 | -0.17(-0.70%) |
Aug 29, 2022 | 25.22 | 25.22 | 24.99 | 24.99 | 7,882 | -0.38(-1.49%) |
Aug 26, 2022 | 26.21 | 26.23 | 25.37 | 25.37 | 8,894 | -0.91(-3.47%) |
Aug 25, 2022 | 26.09 | 26.28 | 26.06 | 26.28 | 990 | +0.51(+1.99%) |
Aug 24, 2022 | 25.60 | 25.87 | 25.58 | 25.77 | 8,487 | +0.23(+0.88%) |
Aug 23, 2022 | 25.86 | 25.86 | 25.54 | 25.54 | 5,140 | +0.05(+0.20%) |
Aug 22, 2022 | 25.61 | 25.75 | 25.49 | 25.49 | 8,610 | -0.61(-2.35%) |
Aug 19, 2022 | 26.19 | 26.19 | 26.06 | 26.10 | 3,681 | -0.50(-1.89%) |
Aug 18, 2022 | 26.64 | 26.64 | 26.57 | 26.61 | 8,984 | +0.15(+0.56%) |
Aug 17, 2022 | 26.59 | 26.70 | 26.36 | 26.46 | 4,336 | -0.46(-1.72%) |
Aug 16, 2022 | 26.88 | 27.02 | 26.78 | 26.92 | 25,780 | -0.06(-0.24%) |
Aug 15, 2022 | 26.68 | 27.02 | 26.68 | 26.99 | 14,565 | +0.03(+0.13%) |
Aug 12, 2022 | 26.60 | 26.96 | 26.60 | 26.95 | 15,120 | +0.49(+1.86%) |
Aug 11, 2022 | 26.82 | 26.86 | 26.43 | 26.46 | 17,058 | +0.06(+0.23%) |
Aug 10, 2022 | 26.08 | 26.40 | 26.07 | 26.40 | 6,217 | +0.93(+3.65%) |
Aug 09, 2022 | 25.80 | 25.80 | 25.39 | 25.47 | 2,233 | -0.47(-1.81%) |
Aug 08, 2022 | 25.76 | 26.19 | 25.76 | 25.94 | 4,367 | +0.25(+0.98%) |
Aug 05, 2022 | 25.72 | 25.72 | 25.54 | 25.69 | 1,571 | +0.06(+0.23%) |
Aug 04, 2022 | 25.56 | 25.65 | 25.53 | 25.63 | 19,124 | +0.00(+0.00%) |
Aug 03, 2022 | 25.34 | 25.71 | 25.30 | 25.63 | 2,647 | +0.38(+1.50%) |
Aug 02, 2022 | 25.11 | 25.44 | 25.08 | 25.25 | 5,311 | +0.07(+0.29%) |
Aug 01, 2022 | 24.95 | 25.37 | 24.95 | 25.17 | 11,614 | -0.07(-0.27%) |
Jul 29, 2022 | 25.05 | 25.24 | 24.94 | 25.24 | 78,208 | +0.34(+1.38%) |
Jul 28, 2022 | 24.73 | 24.94 | 24.73 | 24.90 | 21,802 | +0.31(+1.28%) |
Jul 27, 2022 | 23.96 | 24.68 | 23.96 | 24.58 | 37,365 | +0.85(+3.56%) |
Jul 26, 2022 | 23.87 | 23.87 | 23.69 | 23.74 | 472 | -0.40(-1.67%) |
Jul 25, 2022 | 23.92 | 24.14 | 23.92 | 24.14 | 3,820 | -0.01(-0.04%) |
Jul 22, 2022 | 24.48 | 24.50 | 24.06 | 24.15 | 2,331 | -0.48(-1.96%) |
Jul 21, 2022 | 24.37 | 24.63 | 24.37 | 24.63 | 10,771 | +0.18(+0.72%) |
Jul 20, 2022 | 23.98 | 24.52 | 23.98 | 24.46 | 13,739 | +0.40(+1.68%) |
Jul 19, 2022 | 23.76 | 24.15 | 23.65 | 24.05 | 4,645 | +0.70(+2.99%) |
Jul 18, 2022 | 23.62 | 23.82 | 23.35 | 23.35 | 15,581 | -0.09(-0.38%) |
Jul 15, 2022 | 23.09 | 23.44 | 23.00 | 23.44 | 3,445 | +0.48(+2.10%) |
Jul 14, 2022 | 22.66 | 22.98 | 22.46 | 22.96 | 14,326 | -0.16(-0.68%) |
Jul 13, 2022 | 22.72 | 23.13 | 22.72 | 23.12 | 3,445 | -0.01(-0.04%) |
Jul 12, 2022 | 23.28 | 23.49 | 22.95 | 23.13 | 21,590 | -0.23(-0.97%) |
Jul 11, 2022 | 23.35 | 23.43 | 23.27 | 23.35 | 10,111 | -0.36(-1.53%) |
Jul 08, 2022 | 23.79 | 23.86 | 23.55 | 23.72 | 7,297 | +0.04(+0.16%) |
Jul 07, 2022 | 23.58 | 23.71 | 23.49 | 23.68 | 8,244 | +0.59(+2.56%) |
Jul 06, 2022 | 23.16 | 23.16 | 23.08 | 23.09 | 852 | +0.01(+0.04%) |
Jul 05, 2022 | 22.37 | 23.08 | 22.37 | 23.08 | 2,333 | +0.29(+1.25%) |
Jul 01, 2022 | 22.53 | 22.87 | 22.52 | 22.79 | 7,689 | +0.01(+0.04%) |
Jun 30, 2022 | 22.61 | 22.92 | 22.61 | 22.78 | 3,105 | -0.26(-1.11%) |
Jun 29, 2022 | 22.87 | 23.05 | 22.86 | 23.04 | 5,997 | -0.28(-1.18%) |
Jun 28, 2022 | 23.91 | 24.06 | 23.31 | 23.31 | 18,628 | -0.55(-2.31%) |
Jun 27, 2022 | 24.04 | 24.04 | 23.70 | 23.86 | 3,402 | +0.01(+0.04%) |
Jun 24, 2022 | 23.49 | 23.85 | 23.49 | 23.85 | 7,689 | +0.73(+3.15%) |
Jun 23, 2022 | 22.93 | 23.13 | 22.85 | 23.13 | 3,978 | +0.28(+1.21%) |
Jun 22, 2022 | 22.78 | 23.10 | 22.78 | 22.85 | 2,354 | -0.10(-0.43%) |
Jun 21, 2022 | 23.03 | 23.23 | 22.92 | 22.95 | 13,605 | +0.58(+2.59%) |
Jun 17, 2022 | 22.58 | 22.66 | 22.24 | 22.37 | 55,642 | +0.17(+0.75%) |
Jun 16, 2022 | 22.69 | 22.69 | 22.14 | 22.20 | 6,815 | -1.24(-5.29%) |
Jun 15, 2022 | 23.12 | 23.45 | 23.12 | 23.44 | 17,919 | +0.46(+2.01%) |
Jun 14, 2022 | 23.28 | 23.28 | 22.76 | 22.98 | 10,900 | -0.14(-0.60%) |
Jun 13, 2022 | 23.61 | 23.61 | 22.93 | 23.12 | 5,344 | -1.25(-5.13%) |
Jun 10, 2022 | 24.47 | 24.47 | 24.33 | 24.37 | 6,713 | -0.87(-3.44%) |
Jun 09, 2022 | 25.63 | 25.64 | 25.23 | 25.23 | 7,054 | -0.58(-2.24%) |
Jun 08, 2022 | 26.02 | 26.13 | 25.79 | 25.81 | 10,656 | -0.21(-0.79%) |
Jun 07, 2022 | 25.82 | 26.05 | 25.82 | 26.02 | 1,887 | +0.19(+0.72%) |
Jun 06, 2022 | 25.82 | 25.99 | 25.73 | 25.83 | 6,313 | +0.24(+0.92%) |
Jun 03, 2022 | 25.67 | 25.82 | 25.60 | 25.60 | 8,180 | -0.55(-2.10%) |
Jun 02, 2022 | 25.19 | 26.15 | 25.19 | 26.15 | 6,646 | +0.78(+3.06%) |
Jun 01, 2022 | 25.39 | 25.52 | 25.12 | 25.37 | 10,964 | -0.21(-0.81%) |
May 31, 2022 | 25.94 | 25.94 | 25.51 | 25.58 | 4,931 | -0.35(-1.36%) |
May 27, 2022 | 25.53 | 25.93 | 25.53 | 25.93 | 3,938 | +0.83(+3.33%) |
May 26, 2022 | 24.36 | 25.11 | 24.36 | 25.10 | 4,983 | +0.59(+2.40%) |
May 25, 2022 | 23.93 | 24.55 | 23.93 | 24.51 | 15,682 | +0.53(+2.21%) |
May 24, 2022 | 24.19 | 24.19 | 23.67 | 23.98 | 4,284 | -0.63(-2.55%) |
May 23, 2022 | 24.57 | 24.63 | 24.41 | 24.60 | 5,651 | +0.18(+0.74%) |
May 20, 2022 | 24.64 | 24.65 | 23.76 | 24.42 | 9,950 | -0.00(-0.01%) |
May 19, 2022 | 24.10 | 24.68 | 24.00 | 24.43 | 11,086 | +0.27(+1.14%) |
May 18, 2022 | 24.80 | 24.91 | 24.09 | 24.15 | 4,788 | -1.10(-4.35%) |
May 17, 2022 | 25.09 | 25.25 | 24.73 | 25.25 | 15,415 | +0.81(+3.31%) |
May 16, 2022 | 24.63 | 24.69 | 24.44 | 24.44 | 3,722 | -0.30(-1.23%) |
May 13, 2022 | 24.18 | 24.83 | 24.18 | 24.75 | 6,121 | +1.07(+4.52%) |
May 12, 2022 | 22.98 | 23.85 | 22.97 | 23.68 | 16,922 | +0.37(+1.58%) |
May 11, 2022 | 23.63 | 24.04 | 23.24 | 23.31 | 7,702 | -0.53(-2.22%) |
May 10, 2022 | 24.14 | 24.14 | 23.42 | 23.84 | 14,844 | +0.13(+0.55%) |
May 09, 2022 | 24.30 | 24.44 | 23.58 | 23.71 | 12,169 | -1.10(-4.43%) |
May 06, 2022 | 25.13 | 25.13 | 24.50 | 24.81 | 6,077 | -0.62(-2.43%) |
May 05, 2022 | 26.16 | 26.16 | 25.09 | 25.43 | 14,257 | -1.17(-4.39%) |
May 04, 2022 | 26.02 | 26.66 | 25.51 | 26.59 | 5,820 | +0.65(+2.52%) |
May 03, 2022 | 25.80 | 26.05 | 25.77 | 25.94 | 11,733 | +0.13(+0.49%) |