Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.53 | 27.64 | 26.29 | 27.18 | 1,735,820 | +1.23(+4.75%) |
Apr 27, 2023 | 25.88 | 26.01 | 25.46 | 25.95 | 1,305,817 | +0.07(+0.27%) |
Apr 26, 2023 | 25.94 | 26.14 | 25.87 | 25.88 | 1,206,265 | -0.20(-0.76%) |
Apr 25, 2023 | 26.38 | 26.51 | 26.08 | 26.08 | 830,728 | -0.46(-1.74%) |
Apr 24, 2023 | 26.42 | 26.75 | 26.40 | 26.54 | 1,021,152 | +0.18(+0.67%) |
Apr 21, 2023 | 26.35 | 26.53 | 26.15 | 26.36 | 1,181,814 | -0.03(-0.11%) |
Apr 20, 2023 | 26.10 | 26.45 | 26.03 | 26.39 | 678,849 | -0.09(-0.35%) |
Apr 19, 2023 | 26.53 | 26.59 | 26.27 | 26.48 | 723,642 | -0.22(-0.83%) |
Apr 18, 2023 | 27.00 | 27.13 | 26.57 | 26.71 | 915,094 | -0.27(-0.99%) |
Apr 17, 2023 | 27.09 | 27.13 | 26.72 | 26.97 | 769,641 | -0.13(-0.47%) |
Apr 14, 2023 | 26.94 | 27.40 | 26.94 | 27.10 | 985,653 | +0.05(+0.18%) |
Apr 13, 2023 | 27.20 | 27.20 | 26.80 | 27.05 | 614,550 | +0.00(+0.00%) |
Apr 12, 2023 | 27.39 | 27.47 | 27.00 | 27.05 | 1,033,401 | -0.16(-0.58%) |
Apr 11, 2023 | 26.93 | 27.35 | 26.86 | 27.21 | 1,088,771 | +0.40(+1.51%) |
Apr 10, 2023 | 26.44 | 26.82 | 26.06 | 26.80 | 858,104 | +0.33(+1.23%) |
Apr 06, 2023 | 26.65 | 26.65 | 26.34 | 26.48 | 927,244 | -0.17(-0.63%) |
Apr 05, 2023 | 26.83 | 26.88 | 26.55 | 26.65 | 821,904 | -0.32(-1.17%) |
Apr 04, 2023 | 27.33 | 27.33 | 26.80 | 26.96 | 885,398 | -0.40(-1.47%) |
Apr 03, 2023 | 27.39 | 27.78 | 27.27 | 27.36 | 946,421 | -0.13(-0.46%) |
Mar 31, 2023 | 27.02 | 27.57 | 27.02 | 27.49 | 1,277,511 | +0.61(+2.26%) |
Mar 30, 2023 | 27.01 | 27.14 | 26.82 | 26.88 | 555,444 | +0.08(+0.29%) |
Mar 29, 2023 | 26.66 | 26.84 | 26.42 | 26.80 | 1,617,797 | +0.29(+1.11%) |
Mar 28, 2023 | 26.33 | 26.59 | 26.32 | 26.51 | 1,207,286 | +0.08(+0.30%) |
Mar 27, 2023 | 26.42 | 26.52 | 26.20 | 26.43 | 1,589,233 | +0.17(+0.63%) |
Mar 24, 2023 | 25.97 | 26.32 | 25.82 | 26.27 | 1,149,712 | +0.17(+0.64%) |
Mar 23, 2023 | 26.30 | 26.57 | 25.92 | 26.10 | 986,479 | -0.07(-0.26%) |
Mar 22, 2023 | 26.65 | 26.83 | 26.15 | 26.17 | 934,671 | -0.55(-2.06%) |
Mar 21, 2023 | 26.77 | 26.96 | 26.53 | 26.72 | 1,595,459 | +0.25(+0.96%) |
Mar 20, 2023 | 26.03 | 26.53 | 26.00 | 26.46 | 1,618,688 | +0.47(+1.81%) |
Mar 17, 2023 | 26.12 | 26.26 | 25.84 | 25.99 | 2,608,330 | -0.32(-1.23%) |
Mar 16, 2023 | 25.46 | 26.35 | 25.41 | 26.31 | 1,406,316 | +0.63(+2.44%) |
Mar 15, 2023 | 25.64 | 25.91 | 25.27 | 25.69 | 1,859,601 | -0.49(-1.87%) |
Mar 14, 2023 | 26.38 | 26.50 | 25.93 | 26.18 | 1,877,668 | +0.19(+0.72%) |
Mar 13, 2023 | 26.01 | 26.38 | 25.70 | 25.99 | 1,903,762 | -0.43(-1.63%) |
Mar 10, 2023 | 27.02 | 27.11 | 26.36 | 26.42 | 1,058,753 | -0.62(-2.29%) |
Mar 09, 2023 | 27.70 | 27.70 | 27.03 | 27.04 | 1,297,152 | -0.62(-2.23%) |
Mar 08, 2023 | 27.61 | 27.81 | 27.44 | 27.66 | 740,756 | +0.05(+0.18%) |
Mar 07, 2023 | 27.80 | 27.94 | 27.55 | 27.61 | 846,761 | -0.34(-1.23%) |
Mar 06, 2023 | 28.34 | 28.38 | 27.79 | 27.95 | 1,277,481 | -0.25(-0.87%) |
Mar 03, 2023 | 28.26 | 28.34 | 27.94 | 28.20 | 1,198,820 | +0.18(+0.63%) |
Mar 02, 2023 | 27.50 | 28.04 | 27.35 | 28.02 | 1,238,853 | +0.25(+0.88%) |
Mar 01, 2023 | 27.88 | 28.37 | 27.76 | 27.78 | 1,327,742 | -0.23(-0.81%) |
Feb 28, 2023 | 28.03 | 28.25 | 27.97 | 28.00 | 887,682 | +0.01(+0.04%) |
Feb 27, 2023 | 28.02 | 28.29 | 27.96 | 27.99 | 882,780 | +0.05(+0.18%) |
Feb 24, 2023 | 27.57 | 28.03 | 27.38 | 27.94 | 1,029,508 | +0.09(+0.32%) |
Feb 23, 2023 | 27.86 | 27.94 | 27.42 | 27.85 | 1,286,336 | +0.10(+0.35%) |
Feb 22, 2023 | 27.50 | 27.81 | 27.37 | 27.76 | 1,297,388 | +0.25(+0.93%) |
Feb 21, 2023 | 27.93 | 28.05 | 27.47 | 27.50 | 877,762 | -0.60(-2.13%) |
Feb 17, 2023 | 27.88 | 28.19 | 27.77 | 28.10 | 1,555,252 | +0.15(+0.53%) |
Feb 16, 2023 | 27.35 | 28.27 | 27.24 | 27.95 | 1,193,612 | +0.25(+0.88%) |
Feb 15, 2023 | 27.59 | 27.91 | 27.57 | 27.71 | 947,242 | -0.14(-0.49%) |
Feb 14, 2023 | 27.96 | 28.08 | 27.66 | 27.84 | 2,628,583 | -0.16(-0.56%) |
Feb 13, 2023 | 27.75 | 28.16 | 27.61 | 28.00 | 1,530,533 | +0.25(+0.88%) |
Feb 10, 2023 | 27.74 | 27.84 | 27.58 | 27.76 | 1,335,245 | -0.29(-1.05%) |
Feb 09, 2023 | 28.52 | 28.67 | 27.91 | 28.05 | 1,703,186 | -0.16(-0.56%) |
Feb 08, 2023 | 28.08 | 28.58 | 28.08 | 28.21 | 744,169 | -0.40(-1.41%) |
Feb 07, 2023 | 28.57 | 28.85 | 28.33 | 28.61 | 780,485 | -0.11(-0.38%) |
Feb 06, 2023 | 29.55 | 29.71 | 28.68 | 28.72 | 987,199 | -0.92(-3.11%) |
Feb 03, 2023 | 29.27 | 29.81 | 29.23 | 29.64 | 1,738,232 | -0.04(-0.13%) |
Feb 02, 2023 | 29.38 | 29.82 | 29.26 | 29.68 | 1,895,212 | +0.56(+1.92%) |
Feb 01, 2023 | 28.92 | 29.32 | 28.64 | 29.12 | 1,515,162 | +0.18(+0.61%) |
Jan 31, 2023 | 27.98 | 28.94 | 27.93 | 28.94 | 2,286,080 | +1.18(+4.24%) |
Jan 30, 2023 | 27.54 | 28.42 | 27.28 | 27.77 | 1,974,658 | -0.07(-0.25%) |
Jan 27, 2023 | 28.61 | 28.82 | 27.47 | 27.83 | 2,592,814 | -0.79(-2.77%) |
Jan 26, 2023 | 28.51 | 28.71 | 28.38 | 28.63 | 2,113,950 | +0.44(+1.57%) |
Jan 25, 2023 | 28.27 | 28.27 | 27.99 | 28.19 | 1,264,666 | -0.24(-0.83%) |
Jan 24, 2023 | 28.52 | 28.71 | 28.16 | 28.42 | 1,299,304 | -0.28(-0.99%) |
Jan 23, 2023 | 28.44 | 28.76 | 28.28 | 28.71 | 1,095,009 | +0.49(+1.74%) |
Jan 20, 2023 | 27.96 | 28.22 | 27.69 | 28.22 | 786,812 | +0.40(+1.45%) |
Jan 19, 2023 | 27.93 | 28.06 | 27.64 | 27.82 | 1,209,318 | -0.17(-0.60%) |
Jan 18, 2023 | 28.16 | 28.35 | 27.93 | 27.98 | 949,301 | +0.12(+0.42%) |
Jan 17, 2023 | 28.17 | 28.34 | 27.84 | 27.86 | 867,917 | -0.37(-1.32%) |
Jan 13, 2023 | 27.46 | 28.28 | 27.39 | 28.24 | 712,167 | +0.35(+1.27%) |
Jan 12, 2023 | 27.75 | 28.18 | 27.70 | 27.88 | 851,563 | +0.15(+0.53%) |
Jan 11, 2023 | 27.79 | 27.88 | 27.59 | 27.74 | 1,226,386 | +0.19(+0.68%) |
Jan 10, 2023 | 27.87 | 28.00 | 27.32 | 27.55 | 1,973,842 | -0.26(-0.95%) |
Jan 09, 2023 | 28.27 | 28.28 | 27.63 | 27.82 | 1,255,329 | -0.39(-1.39%) |
Jan 06, 2023 | 27.76 | 28.54 | 27.73 | 28.21 | 1,243,107 | +0.58(+2.09%) |
Jan 05, 2023 | 27.42 | 27.79 | 27.22 | 27.63 | 935,912 | +0.08(+0.28%) |
Jan 04, 2023 | 27.31 | 27.57 | 27.15 | 27.55 | 1,401,787 | +0.51(+1.88%) |
Jan 03, 2023 | 26.83 | 27.12 | 26.71 | 27.04 | 1,018,141 | +0.41(+1.54%) |
Dec 30, 2022 | 26.54 | 26.74 | 26.47 | 26.63 | 722,456 | -0.11(-0.40%) |
Dec 29, 2022 | 26.50 | 26.89 | 26.21 | 26.74 | 1,035,584 | +0.57(+2.16%) |
Dec 28, 2022 | 26.70 | 27.09 | 26.13 | 26.17 | 603,862 | -0.31(-1.18%) |
Dec 27, 2022 | 26.26 | 26.58 | 26.19 | 26.49 | 525,818 | +0.13(+0.48%) |
Dec 23, 2022 | 26.22 | 26.53 | 25.93 | 26.36 | 748,017 | +0.24(+0.94%) |
Dec 22, 2022 | 26.53 | 26.53 | 25.68 | 26.11 | 1,058,756 | -0.60(-2.23%) |
Dec 21, 2022 | 26.48 | 26.83 | 26.48 | 26.71 | 1,075,413 | +0.52(+1.98%) |
Dec 20, 2022 | 26.11 | 26.50 | 26.08 | 26.19 | 919,169 | +0.18(+0.68%) |
Dec 19, 2022 | 26.26 | 26.67 | 25.68 | 26.02 | 1,258,987 | -0.03(-0.11%) |
Dec 16, 2022 | 26.16 | 26.40 | 25.88 | 26.05 | 2,214,966 | -0.24(-0.93%) |
Dec 15, 2022 | 26.66 | 26.76 | 26.27 | 26.29 | 965,061 | -0.67(-2.50%) |
Dec 14, 2022 | 26.94 | 27.37 | 26.79 | 26.96 | 918,244 | +0.18(+0.66%) |
Dec 13, 2022 | 27.65 | 27.65 | 26.62 | 26.79 | 910,551 | -0.06(-0.22%) |
Dec 12, 2022 | 26.53 | 26.89 | 26.44 | 26.85 | 630,551 | +0.22(+0.84%) |
Dec 09, 2022 | 26.65 | 26.94 | 26.57 | 26.62 | 552,623 | -0.23(-0.87%) |
Dec 08, 2022 | 26.72 | 26.96 | 26.38 | 26.86 | 900,464 | +0.20(+0.77%) |
Dec 07, 2022 | 26.55 | 26.75 | 26.43 | 26.65 | 781,080 | -0.17(-0.62%) |
Dec 06, 2022 | 27.51 | 27.56 | 26.46 | 26.82 | 742,357 | -0.52(-1.89%) |
Dec 05, 2022 | 27.61 | 27.75 | 27.07 | 27.34 | 912,156 | -0.48(-1.72%) |
Dec 02, 2022 | 28.14 | 28.25 | 27.68 | 27.81 | 1,570,926 | -0.59(-2.06%) |
Dec 01, 2022 | 28.25 | 28.57 | 28.25 | 28.40 | 703,906 | +0.18(+0.62%) |
Nov 30, 2022 | 27.88 | 28.23 | 27.49 | 28.22 | 1,126,673 | +0.52(+1.87%) |
Nov 29, 2022 | 28.02 | 28.05 | 27.63 | 27.71 | 807,545 | -0.16(-0.56%) |
Nov 28, 2022 | 27.78 | 27.91 | 27.65 | 27.86 | 740,004 | -0.22(-0.80%) |
Nov 25, 2022 | 28.06 | 28.20 | 27.90 | 28.09 | 206,422 | +0.13(+0.45%) |
Nov 23, 2022 | 27.99 | 28.35 | 27.89 | 27.96 | 704,692 | -0.24(-0.87%) |
Nov 22, 2022 | 27.91 | 28.23 | 27.85 | 28.20 | 867,944 | +0.31(+1.12%) |
Nov 21, 2022 | 27.83 | 28.12 | 27.70 | 27.89 | 616,551 | -0.17(-0.59%) |
Nov 18, 2022 | 28.24 | 28.24 | 27.73 | 28.06 | 1,201,232 | +0.21(+0.77%) |
Nov 17, 2022 | 27.50 | 27.84 | 27.14 | 27.84 | 778,557 | -0.05(-0.18%) |
Nov 16, 2022 | 28.23 | 28.42 | 27.82 | 27.89 | 762,745 | -0.44(-1.55%) |
Nov 15, 2022 | 28.49 | 28.76 | 27.98 | 28.33 | 935,042 | +0.19(+0.66%) |
Nov 14, 2022 | 28.29 | 28.56 | 28.14 | 28.15 | 857,276 | -0.45(-1.57%) |
Nov 11, 2022 | 27.89 | 28.94 | 27.87 | 28.60 | 1,190,401 | +0.78(+2.81%) |
Nov 10, 2022 | 27.04 | 27.82 | 26.95 | 27.81 | 1,180,840 | +1.69(+6.47%) |
Nov 09, 2022 | 26.07 | 26.41 | 25.84 | 26.12 | 950,731 | -0.10(-0.37%) |
Nov 08, 2022 | 26.21 | 26.62 | 26.09 | 26.22 | 910,227 | -0.01(-0.04%) |
Nov 07, 2022 | 26.14 | 26.29 | 25.95 | 26.23 | 1,001,369 | +0.20(+0.75%) |
Nov 04, 2022 | 25.64 | 26.07 | 25.52 | 26.04 | 927,044 | +0.74(+2.93%) |
Nov 03, 2022 | 24.90 | 25.59 | 24.72 | 25.29 | 1,024,634 | +0.17(+0.66%) |
Nov 02, 2022 | 25.73 | 25.97 | 25.13 | 25.13 | 1,619,438 | -0.80(-3.09%) |
Nov 01, 2022 | 26.12 | 26.34 | 25.90 | 25.93 | 1,592,825 | +0.06(+0.23%) |
Oct 31, 2022 | 25.37 | 25.98 | 24.93 | 25.87 | 2,338,765 | +0.21(+0.80%) |
Oct 28, 2022 | 24.25 | 25.82 | 23.83 | 25.67 | 1,897,037 | +0.63(+2.54%) |
Oct 27, 2022 | 24.92 | 25.27 | 24.77 | 25.03 | 1,464,339 | +0.50(+2.03%) |
Oct 26, 2022 | 24.65 | 25.00 | 24.48 | 24.53 | 829,230 | -0.07(-0.28%) |
Oct 25, 2022 | 24.08 | 24.69 | 24.08 | 24.60 | 743,105 | +0.46(+1.90%) |
Oct 24, 2022 | 23.86 | 24.24 | 23.67 | 24.14 | 1,026,760 | +0.40(+1.69%) |
Oct 21, 2022 | 23.40 | 23.82 | 23.30 | 23.74 | 949,857 | +0.44(+1.89%) |
Oct 20, 2022 | 23.82 | 24.08 | 23.20 | 23.30 | 925,231 | -0.40(-1.69%) |
Oct 19, 2022 | 24.03 | 24.23 | 23.58 | 23.70 | 1,024,477 | -0.48(-1.98%) |
Oct 18, 2022 | 24.46 | 24.66 | 23.95 | 24.18 | 935,757 | +0.26(+1.10%) |
Oct 17, 2022 | 23.64 | 24.07 | 23.60 | 23.92 | 1,538,608 | +0.67(+2.90%) |
Oct 14, 2022 | 23.69 | 23.79 | 23.13 | 23.24 | 1,064,134 | -0.32(-1.37%) |
Oct 13, 2022 | 22.93 | 23.77 | 22.73 | 23.57 | 983,564 | +0.15(+0.63%) |
Oct 12, 2022 | 23.73 | 23.80 | 23.41 | 23.42 | 801,104 | -0.28(-1.20%) |
Oct 11, 2022 | 23.45 | 24.11 | 23.32 | 23.70 | 1,208,904 | +0.12(+0.50%) |
Oct 10, 2022 | 23.70 | 23.74 | 23.36 | 23.59 | 726,016 | -0.07(-0.29%) |
Oct 07, 2022 | 24.18 | 24.22 | 23.59 | 23.65 | 821,486 | -0.69(-2.85%) |
Oct 06, 2022 | 24.20 | 24.54 | 24.09 | 24.35 | 766,186 | +0.09(+0.36%) |
Oct 05, 2022 | 24.11 | 24.38 | 23.92 | 24.26 | 1,509,763 | -0.29(-1.19%) |
Oct 04, 2022 | 24.18 | 24.56 | 24.14 | 24.55 | 1,244,278 | +0.75(+3.14%) |
Oct 03, 2022 | 23.42 | 23.95 | 23.24 | 23.80 | 1,205,398 | +0.63(+2.73%) |
Sep 30, 2022 | 23.51 | 23.85 | 23.11 | 23.17 | 1,621,523 | -0.34(-1.45%) |
Sep 29, 2022 | 24.03 | 24.03 | 23.03 | 23.51 | 1,811,824 | -0.97(-3.97%) |
Sep 28, 2022 | 24.16 | 24.60 | 24.05 | 24.48 | 1,230,376 | +0.31(+1.29%) |
Sep 27, 2022 | 24.30 | 24.48 | 23.96 | 24.17 | 905,362 | +0.17(+0.69%) |
Sep 26, 2022 | 23.94 | 24.25 | 23.76 | 24.01 | 860,633 | +0.13(+0.53%) |
Sep 23, 2022 | 24.07 | 24.26 | 23.52 | 23.88 | 1,208,304 | -0.54(-2.23%) |
Sep 22, 2022 | 24.80 | 24.88 | 24.23 | 24.42 | 896,071 | -0.31(-1.26%) |
Sep 21, 2022 | 25.29 | 25.41 | 24.73 | 24.74 | 837,553 | -0.54(-2.15%) |
Sep 20, 2022 | 25.69 | 25.80 | 25.23 | 25.28 | 1,167,514 | -0.61(-2.36%) |
Sep 19, 2022 | 25.29 | 25.89 | 25.27 | 25.89 | 993,815 | +0.45(+1.76%) |
Sep 16, 2022 | 25.55 | 25.86 | 25.28 | 25.45 | 1,868,959 | -0.11(-0.42%) |
Sep 15, 2022 | 25.87 | 26.32 | 25.43 | 25.55 | 1,139,717 | -0.52(-2.01%) |
Sep 14, 2022 | 26.05 | 26.10 | 25.56 | 26.08 | 1,039,125 | +0.02(+0.07%) |
Sep 13, 2022 | 26.34 | 26.52 | 26.04 | 26.06 | 781,653 | -0.95(-3.53%) |
Sep 12, 2022 | 26.81 | 27.15 | 26.78 | 27.01 | 690,470 | +0.44(+1.65%) |
Sep 09, 2022 | 26.21 | 26.61 | 26.13 | 26.57 | 535,113 | +0.43(+1.64%) |
Sep 08, 2022 | 26.24 | 26.24 | 25.27 | 26.14 | 837,817 | -0.04(-0.15%) |
Sep 07, 2022 | 25.77 | 26.21 | 25.69 | 26.18 | 940,487 | +0.45(+1.74%) |
Sep 06, 2022 | 26.13 | 26.18 | 25.52 | 25.74 | 863,197 | -0.29(-1.12%) |
Sep 02, 2022 | 26.51 | 26.64 | 25.90 | 26.03 | 799,920 | -0.26(-1.00%) |
Sep 01, 2022 | 26.32 | 26.33 | 25.81 | 26.29 | 670,673 | -0.23(-0.88%) |
Aug 31, 2022 | 26.76 | 26.83 | 26.42 | 26.52 | 722,107 | -0.08(-0.29%) |
Aug 30, 2022 | 27.00 | 27.11 | 26.45 | 26.60 | 797,587 | -0.37(-1.37%) |
Aug 29, 2022 | 26.62 | 27.26 | 26.53 | 26.97 | 554,752 | +0.13(+0.47%) |
Aug 26, 2022 | 27.83 | 27.90 | 26.83 | 26.84 | 590,870 | -0.88(-3.19%) |
Aug 25, 2022 | 27.25 | 27.95 | 27.13 | 27.73 | 512,448 | +0.56(+2.08%) |
Aug 24, 2022 | 26.99 | 27.30 | 26.92 | 27.17 | 652,229 | +0.18(+0.68%) |
Aug 23, 2022 | 27.08 | 27.22 | 26.98 | 26.98 | 1,068,186 | -0.04(-0.14%) |
Aug 22, 2022 | 27.77 | 27.79 | 26.93 | 27.02 | 903,865 | -1.11(-3.94%) |
Aug 19, 2022 | 28.34 | 28.45 | 28.01 | 28.13 | 1,779,151 | -0.39(-1.36%) |
Aug 18, 2022 | 28.02 | 28.58 | 27.98 | 28.52 | 825,681 | +0.54(+1.95%) |
Aug 17, 2022 | 28.01 | 28.24 | 27.61 | 27.97 | 912,110 | -0.35(-1.24%) |
Aug 16, 2022 | 28.08 | 28.45 | 27.94 | 28.32 | 892,336 | +0.18(+0.62%) |
Aug 15, 2022 | 27.89 | 28.26 | 27.55 | 28.15 | 992,470 | +0.06(+0.21%) |
Aug 12, 2022 | 27.87 | 28.10 | 27.58 | 28.09 | 880,740 | +0.35(+1.26%) |
Aug 11, 2022 | 27.30 | 27.79 | 26.99 | 27.74 | 1,243,024 | +0.50(+1.82%) |
Aug 10, 2022 | 26.95 | 27.63 | 26.93 | 27.24 | 1,412,590 | +0.78(+2.94%) |
Aug 09, 2022 | 26.83 | 26.99 | 26.42 | 26.47 | 1,704,768 | -0.52(-1.91%) |
Aug 08, 2022 | 26.66 | 27.24 | 26.60 | 26.98 | 776,867 | +0.36(+1.35%) |
Aug 05, 2022 | 26.60 | 26.89 | 26.35 | 26.62 | 948,797 | -0.27(-1.01%) |
Aug 04, 2022 | 27.32 | 27.48 | 26.84 | 26.89 | 1,264,092 | -0.56(-2.05%) |
Aug 03, 2022 | 27.23 | 27.63 | 26.93 | 27.46 | 1,240,362 | +0.36(+1.33%) |
Aug 02, 2022 | 27.48 | 27.52 | 27.00 | 27.10 | 1,670,019 | -0.48(-1.73%) |
Aug 01, 2022 | 27.43 | 27.75 | 27.11 | 27.57 | 1,007,390 | +0.15(+0.53%) |
Jul 29, 2022 | 27.50 | 27.61 | 27.15 | 27.43 | 1,203,764 | +0.01(+0.04%) |
Jul 28, 2022 | 27.48 | 27.74 | 27.11 | 27.42 | 1,509,170 | +0.10(+0.36%) |
Jul 27, 2022 | 26.72 | 27.52 | 26.64 | 27.32 | 1,120,270 | +0.68(+2.55%) |
Jul 26, 2022 | 26.42 | 26.82 | 26.28 | 26.64 | 1,786,086 | -0.04(-0.15%) |
Jul 25, 2022 | 26.44 | 26.92 | 26.26 | 26.68 | 1,938,881 | +0.17(+0.62%) |
Jul 22, 2022 | 28.13 | 28.20 | 25.68 | 26.51 | 2,994,334 | -2.31(-8.02%) |
Jul 21, 2022 | 28.48 | 28.86 | 28.30 | 28.83 | 1,135,900 | +0.22(+0.78%) |
Jul 20, 2022 | 28.04 | 28.69 | 27.97 | 28.60 | 1,731,961 | +0.55(+1.98%) |
Jul 19, 2022 | 27.40 | 28.14 | 27.28 | 28.05 | 979,932 | +0.98(+3.63%) |
Jul 18, 2022 | 27.48 | 27.65 | 26.99 | 27.07 | 639,587 | -0.13(-0.46%) |
Jul 15, 2022 | 27.07 | 27.29 | 26.80 | 27.19 | 762,044 | +0.49(+1.82%) |
Jul 14, 2022 | 26.81 | 26.83 | 26.33 | 26.71 | 964,088 | -0.33(-1.22%) |
Jul 13, 2022 | 27.05 | 27.23 | 26.83 | 27.04 | 1,067,495 | -0.47(-1.70%) |
Jul 12, 2022 | 27.36 | 27.84 | 27.34 | 27.51 | 1,260,468 | +0.28(+1.04%) |
Jul 11, 2022 | 27.54 | 27.66 | 27.14 | 27.22 | 689,865 | -0.52(-1.89%) |
Jul 08, 2022 | 27.92 | 28.08 | 27.53 | 27.75 | 849,710 | -0.06(-0.21%) |
Jul 07, 2022 | 27.18 | 27.83 | 27.17 | 27.81 | 1,265,739 | +0.92(+3.43%) |
Jul 06, 2022 | 27.09 | 27.26 | 26.45 | 26.88 | 1,287,439 | -0.32(-1.17%) |
Jul 05, 2022 | 26.89 | 27.25 | 26.31 | 27.20 | 1,099,558 | -0.24(-0.88%) |
Jul 01, 2022 | 26.97 | 27.54 | 26.80 | 27.44 | 937,407 | +0.38(+1.39%) |
Jun 30, 2022 | 27.18 | 27.34 | 26.41 | 27.07 | 1,698,665 | -0.52(-1.89%) |
Jun 29, 2022 | 27.40 | 27.60 | 26.93 | 27.59 | 1,364,812 | +0.09(+0.32%) |
Jun 28, 2022 | 27.95 | 28.21 | 27.45 | 27.50 | 1,325,069 | -0.42(-1.49%) |
Jun 27, 2022 | 27.61 | 28.05 | 26.24 | 27.92 | 1,006,852 | +0.30(+1.09%) |
Jun 24, 2022 | 27.25 | 27.93 | 27.13 | 27.62 | 2,039,170 | +0.58(+2.15%) |
Jun 23, 2022 | 26.98 | 27.39 | 26.76 | 27.04 | 1,478,664 | -0.03(-0.11%) |
Jun 22, 2022 | 27.29 | 27.45 | 26.84 | 27.07 | 1,250,231 | -0.15(-0.53%) |
Jun 21, 2022 | 26.54 | 27.29 | 26.53 | 27.21 | 1,694,110 | +1.35(+5.20%) |
Jun 17, 2022 | 25.68 | 26.18 | 25.55 | 25.87 | 3,019,475 | +0.38(+1.48%) |
Jun 16, 2022 | 26.88 | 26.88 | 25.32 | 25.49 | 2,106,568 | -1.95(-7.09%) |
Jun 15, 2022 | 27.37 | 27.99 | 27.21 | 27.43 | 2,085,429 | +0.30(+1.11%) |
Jun 14, 2022 | 27.92 | 27.92 | 26.83 | 27.14 | 1,450,755 | -0.50(-1.82%) |
Jun 13, 2022 | 28.08 | 28.30 | 27.40 | 27.64 | 1,049,322 | -1.07(-3.74%) |
Jun 10, 2022 | 29.44 | 29.66 | 28.70 | 28.71 | 569,931 | -1.05(-3.54%) |
Jun 09, 2022 | 29.78 | 30.31 | 29.71 | 29.77 | 597,804 | -0.20(-0.68%) |
Jun 08, 2022 | 29.93 | 30.32 | 29.84 | 29.97 | 410,066 | -0.08(-0.26%) |
Jun 07, 2022 | 29.77 | 30.23 | 29.51 | 30.05 | 863,707 | +0.03(+0.10%) |
Jun 06, 2022 | 29.87 | 30.14 | 29.65 | 30.02 | 561,693 | +0.52(+1.77%) |
Jun 03, 2022 | 29.65 | 29.80 | 29.47 | 29.50 | 616,714 | -0.46(-1.55%) |
Jun 02, 2022 | 29.68 | 29.97 | 29.52 | 29.96 | 981,143 | +0.47(+1.61%) |
Jun 01, 2022 | 30.02 | 30.24 | 29.32 | 29.49 | 1,205,997 | -0.59(-1.96%) |
May 31, 2022 | 30.23 | 30.46 | 29.75 | 30.08 | 2,219,975 | -0.21(-0.70%) |
May 27, 2022 | 29.42 | 30.29 | 29.28 | 30.29 | 928,026 | +1.16(+3.99%) |
May 26, 2022 | 28.92 | 29.58 | 28.92 | 29.13 | 1,295,010 | +0.36(+1.24%) |
May 25, 2022 | 28.52 | 28.89 | 28.31 | 28.77 | 805,252 | +0.22(+0.78%) |
May 24, 2022 | 28.41 | 28.64 | 28.14 | 28.55 | 692,278 | -0.12(-0.41%) |
May 23, 2022 | 29.04 | 29.07 | 28.48 | 28.66 | 1,020,205 | -0.20(-0.70%) |
May 20, 2022 | 29.29 | 29.35 | 28.20 | 28.87 | 1,254,819 | -0.06(-0.20%) |
May 19, 2022 | 28.63 | 29.22 | 28.39 | 28.93 | 954,667 | +0.22(+0.78%) |
May 18, 2022 | 28.95 | 29.25 | 28.61 | 28.70 | 779,242 | -0.63(-2.14%) |
May 17, 2022 | 28.54 | 29.37 | 28.09 | 29.33 | 827,068 | +1.12(+3.98%) |
May 16, 2022 | 28.57 | 28.61 | 27.80 | 28.21 | 876,388 | -0.53(-1.85%) |
May 13, 2022 | 28.06 | 28.79 | 27.84 | 28.74 | 1,054,320 | +0.98(+3.52%) |
May 12, 2022 | 27.77 | 27.77 | 27.10 | 27.76 | 990,704 | +0.56(+2.06%) |
May 11, 2022 | 27.77 | 28.20 | 27.14 | 27.20 | 633,867 | -0.45(-1.64%) |
May 10, 2022 | 28.58 | 28.58 | 27.18 | 27.66 | 1,110,067 | -0.49(-1.75%) |
May 09, 2022 | 27.94 | 28.69 | 27.75 | 28.15 | 1,431,104 | -0.18(-0.65%) |
May 06, 2022 | 28.24 | 28.53 | 27.63 | 28.34 | 1,131,909 | +0.09(+0.31%) |
May 05, 2022 | 28.96 | 29.14 | 28.09 | 28.25 | 762,384 | -1.15(-3.92%) |
May 04, 2022 | 28.57 | 29.40 | 28.21 | 29.40 | 851,033 | +0.69(+2.39%) |
May 03, 2022 | 28.46 | 28.91 | 28.18 | 28.71 | 819,343 | +0.22(+0.78%) |