Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.57 | 23.06 | 22.57 | 22.99 | 1,400,505 | +0.50(+2.22%) |
Apr 27, 2023 | 22.15 | 22.55 | 22.15 | 22.49 | 909,885 | +0.24(+1.08%) |
Apr 26, 2023 | 22.08 | 22.43 | 22.08 | 22.25 | 431,179 | +0.05(+0.23%) |
Apr 25, 2023 | 22.23 | 22.40 | 22.19 | 22.20 | 206,265 | -0.08(-0.36%) |
Apr 24, 2023 | 21.96 | 22.38 | 21.94 | 22.28 | 1,197,982 | +0.24(+1.09%) |
Apr 21, 2023 | 22.11 | 22.11 | 21.88 | 22.04 | 887,545 | -0.01(-0.05%) |
Apr 20, 2023 | 22.22 | 22.27 | 21.91 | 22.05 | 1,028,168 | -0.35(-1.56%) |
Apr 19, 2023 | 22.31 | 22.48 | 22.16 | 22.40 | 722,332 | -0.02(-0.09%) |
Apr 18, 2023 | 22.60 | 22.64 | 22.37 | 22.42 | 1,230,881 | -0.19(-0.84%) |
Apr 17, 2023 | 22.65 | 22.73 | 22.48 | 22.61 | 1,184,700 | +0.01(+0.04%) |
Apr 14, 2023 | 22.62 | 22.71 | 22.55 | 22.60 | 726,732 | -0.02(-0.09%) |
Apr 13, 2023 | 22.45 | 22.91 | 22.45 | 22.62 | 692,226 | +0.15(+0.67%) |
Apr 12, 2023 | 22.53 | 22.63 | 22.45 | 22.47 | 332,274 | +0.02(+0.09%) |
Apr 11, 2023 | 22.43 | 22.57 | 22.33 | 22.45 | 724,722 | +0.06(+0.27%) |
Apr 10, 2023 | 22.01 | 22.49 | 22.01 | 22.39 | 1,044,647 | +0.41(+1.87%) |
Apr 06, 2023 | 21.98 | 0 | -0.10(-0.45%) | |||
Apr 05, 2023 | 21.87 | 22.23 | 21.85 | 22.08 | 624,001 | +0.17(+0.78%) |
Apr 04, 2023 | 22.11 | 22.26 | 21.61 | 21.91 | 647,490 | +0.12(+0.55%) |
Apr 03, 2023 | 21.91 | 22.13 | 21.50 | 21.79 | 1,139,208 | +0.19(+0.88%) |
Mar 31, 2023 | 21.58 | 21.70 | 21.52 | 21.60 | 630,141 | +0.05(+0.23%) |
Mar 30, 2023 | 21.81 | 21.81 | 21.45 | 21.55 | 385,438 | -0.35(-1.60%) |
Mar 29, 2023 | 22.00 | 22.01 | 21.79 | 21.90 | 817,142 | +0.03(+0.14%) |
Mar 28, 2023 | 21.90 | 21.95 | 21.72 | 21.87 | 796,281 | -0.07(-0.32%) |
Mar 27, 2023 | 21.97 | 22.06 | 21.61 | 21.94 | 1,401,778 | +0.14(+0.64%) |
Mar 24, 2023 | 21.32 | 21.96 | 21.12 | 21.80 | 1,260,810 | +0.19(+0.88%) |
Mar 23, 2023 | 21.89 | 22.13 | 21.52 | 21.61 | 1,235,676 | -0.28(-1.28%) |
Mar 22, 2023 | 22.07 | 22.22 | 21.88 | 21.89 | 808,626 | -0.18(-0.82%) |
Mar 21, 2023 | 21.99 | 22.28 | 21.79 | 22.07 | 536,954 | +0.33(+1.52%) |
Mar 20, 2023 | 21.51 | 21.78 | 21.15 | 21.74 | 1,373,079 | +0.16(+0.74%) |
Mar 17, 2023 | 22.10 | 22.10 | 21.36 | 21.58 | 1,536,495 | -0.20(-0.92%) |
Mar 16, 2023 | 21.24 | 21.91 | 21.03 | 21.78 | 1,580,955 | +0.42(+1.97%) |
Mar 15, 2023 | 22.02 | 22.03 | 21.21 | 21.36 | 1,031,060 | -1.18(-5.24%) |
Mar 14, 2023 | 22.51 | 22.89 | 22.41 | 22.54 | 1,062,470 | +0.02(+0.09%) |
Mar 13, 2023 | 22.50 | 22.85 | 22.13 | 22.52 | 1,229,434 | -0.30(-1.31%) |
Mar 10, 2023 | 23.22 | 23.22 | 22.73 | 22.82 | 1,240,898 | -0.38(-1.64%) |
Mar 09, 2023 | 23.40 | 23.75 | 23.16 | 23.20 | 1,016,490 | -0.23(-0.98%) |
Mar 08, 2023 | 23.84 | 23.85 | 23.38 | 23.43 | 551,510 | -0.12(-0.51%) |
Mar 07, 2023 | 23.67 | 23.83 | 23.43 | 23.55 | 601,798 | -0.13(-0.55%) |
Mar 06, 2023 | 23.61 | 23.90 | 23.61 | 23.68 | 506,027 | -0.02(-0.08%) |
Mar 03, 2023 | 23.40 | 23.81 | 23.38 | 23.70 | 517,007 | +0.36(+1.54%) |
Mar 02, 2023 | 23.22 | 23.48 | 23.09 | 23.34 | 634,428 | +0.07(+0.30%) |
Mar 01, 2023 | 22.91 | 23.35 | 22.91 | 23.27 | 434,613 | +0.34(+1.48%) |
Feb 28, 2023 | 23.79 | 23.79 | 22.87 | 22.93 | 879,691 | -0.72(-3.04%) |
Feb 27, 2023 | 23.43 | 24.04 | 23.39 | 23.65 | 804,349 | +0.26(+1.11%) |
Feb 24, 2023 | 23.35 | 23.56 | 23.22 | 23.39 | 400,337 | -0.12(-0.51%) |
Feb 23, 2023 | 23.20 | 23.60 | 23.13 | 23.51 | 422,555 | +0.45(+1.95%) |
Feb 22, 2023 | 23.50 | 23.86 | 22.95 | 23.06 | 631,912 | +0.28(+1.23%) |
Feb 21, 2023 | 23.50 | 23.56 | 22.76 | 22.78 | 662,960 | -0.81(-3.43%) |
Feb 17, 2023 | 23.59 | 0 | -0.20(-0.84%) | |||
Feb 16, 2023 | 23.72 | 23.88 | 23.56 | 23.79 | 324,919 | -0.02(-0.08%) |
Feb 15, 2023 | 23.79 | 23.83 | 23.54 | 23.81 | 315,716 | -0.11(-0.46%) |
Feb 14, 2023 | 23.90 | 23.92 | 23.60 | 23.92 | 262,593 | +0.06(+0.25%) |
Feb 13, 2023 | 23.71 | 24.10 | 23.71 | 23.86 | 923,129 | +0.13(+0.55%) |
Feb 10, 2023 | 23.69 | 23.83 | 23.50 | 23.73 | 511,249 | +0.20(+0.85%) |
Feb 09, 2023 | 23.49 | 23.77 | 23.46 | 23.53 | 299,464 | +0.04(+0.17%) |
Feb 08, 2023 | 23.63 | 23.91 | 23.37 | 23.49 | 322,323 | -0.14(-0.59%) |
Feb 07, 2023 | 23.67 | 23.71 | 23.35 | 23.63 | 350,036 | +0.03(+0.13%) |
Feb 06, 2023 | 23.55 | 23.66 | 23.27 | 23.60 | 180,306 | +0.03(+0.13%) |
Feb 03, 2023 | 23.40 | 23.66 | 23.35 | 23.57 | 368,671 | +0.24(+1.03%) |
Feb 02, 2023 | 23.74 | 23.80 | 23.22 | 23.33 | 268,357 | -0.47(-1.97%) |
Feb 01, 2023 | 23.77 | 23.89 | 23.46 | 23.80 | 307,300 | -0.03(-0.13%) |
Jan 31, 2023 | 23.94 | 23.94 | 23.59 | 23.83 | 335,298 | -0.03(-0.13%) |
Jan 30, 2023 | 23.88 | 24.04 | 23.75 | 23.86 | 299,379 | -0.17(-0.71%) |
Jan 27, 2023 | 23.91 | 24.23 | 23.89 | 24.03 | 175,603 | +0.12(+0.50%) |
Jan 26, 2023 | 24.25 | 24.35 | 23.80 | 23.91 | 702,803 | -0.17(-0.71%) |
Jan 25, 2023 | 24.16 | 24.19 | 23.85 | 24.08 | 403,685 | -0.23(-0.95%) |
Jan 24, 2023 | 24.63 | 24.65 | 24.17 | 24.31 | 383,862 | -0.31(-1.26%) |
Jan 23, 2023 | 24.76 | 24.79 | 24.37 | 24.62 | 815,726 | -0.10(-0.40%) |
Jan 20, 2023 | 24.48 | 24.80 | 24.44 | 24.72 | 419,705 | +0.23(+0.94%) |
Jan 19, 2023 | 24.26 | 24.68 | 24.26 | 24.49 | 516,006 | +0.17(+0.70%) |
Jan 18, 2023 | 24.69 | 24.85 | 24.31 | 24.32 | 629,702 | -0.44(-1.78%) |
Jan 17, 2023 | 24.91 | 25.14 | 24.68 | 24.76 | 1,043,137 | -0.38(-1.51%) |
Jan 16, 2023 | 24.65 | 25.33 | 24.62 | 25.14 | 749,224 | +0.42(+1.70%) |
Jan 13, 2023 | 24.60 | 24.79 | 24.40 | 24.72 | 752,010 | +0.16(+0.65%) |
Jan 12, 2023 | 24.27 | 24.58 | 24.24 | 24.56 | 769,946 | +0.38(+1.57%) |
Jan 11, 2023 | 23.36 | 24.29 | 23.36 | 24.18 | 790,980 | +0.87(+3.73%) |
Jan 10, 2023 | 23.54 | 23.66 | 23.25 | 23.31 | 586,464 | -0.24(-1.02%) |
Jan 09, 2023 | 23.50 | 23.70 | 23.38 | 23.55 | 759,919 | +0.16(+0.68%) |
Jan 06, 2023 | 23.14 | 23.67 | 23.14 | 23.39 | 595,026 | +0.35(+1.52%) |
Jan 05, 2023 | 23.17 | 23.28 | 22.78 | 23.04 | 474,540 | -0.09(-0.39%) |
Jan 04, 2023 | 22.91 | 23.25 | 22.90 | 23.13 | 455,121 | +0.01(+0.04%) |
Jan 03, 2023 | 23.58 | 23.74 | 23.11 | 23.12 | 558,327 | -0.52(-2.20%) |
Dec 30, 2022 | 23.64 | 0 | +0.05(+0.21%) | |||
Dec 29, 2022 | 23.41 | 23.64 | 23.37 | 23.59 | 368,434 | -0.18(-0.76%) |
Dec 28, 2022 | 24.03 | 24.13 | 23.74 | 23.77 | 1,166,030 | -0.20(-0.83%) |
Dec 23, 2022 | 23.97 | 0 | +0.63(+2.70%) | |||
Dec 22, 2022 | 23.87 | 23.87 | 23.13 | 23.34 | 1,120,609 | -0.52(-2.18%) |
Dec 21, 2022 | 23.52 | 23.96 | 23.46 | 23.86 | 628,750 | +0.57(+2.45%) |
Dec 20, 2022 | 23.05 | 23.46 | 23.00 | 23.29 | 446,526 | +0.20(+0.87%) |
Dec 19, 2022 | 23.36 | 23.41 | 22.98 | 23.09 | 854,598 | -0.26(-1.11%) |
Dec 16, 2022 | 23.26 | 23.40 | 23.06 | 23.35 | 1,034,075 | -0.23(-0.98%) |
Dec 15, 2022 | 24.14 | 24.14 | 23.40 | 23.58 | 881,696 | -0.66(-2.72%) |
Dec 14, 2022 | 24.34 | 24.56 | 24.17 | 24.24 | 954,677 | -0.09(-0.37%) |
Dec 13, 2022 | 24.22 | 24.44 | 24.11 | 24.33 | 300,020 | +0.25(+1.04%) |
Dec 12, 2022 | 24.15 | 24.26 | 24.02 | 24.08 | 605,748 | +0.01(+0.04%) |
Dec 09, 2022 | 23.92 | 24.54 | 23.92 | 24.07 | 640,010 | +0.11(+0.46%) |
Dec 08, 2022 | 23.60 | 24.00 | 23.36 | 23.96 | 529,013 | +0.59(+2.52%) |
Dec 07, 2022 | 23.74 | 23.78 | 23.30 | 23.37 | 770,848 | -0.36(-1.52%) |
Dec 06, 2022 | 23.55 | 24.38 | 23.55 | 23.73 | 641,595 | +0.21(+0.89%) |
Dec 05, 2022 | 23.76 | 23.92 | 23.40 | 23.52 | 419,361 | -0.30(-1.26%) |
Dec 02, 2022 | 24.02 | 24.05 | 23.79 | 23.82 | 672,355 | -0.29(-1.20%) |
Dec 01, 2022 | 24.52 | 24.60 | 24.08 | 24.11 | 338,641 | -0.30(-1.23%) |
Nov 30, 2022 | 24.69 | 24.81 | 24.26 | 24.41 | 912,795 | -0.16(-0.65%) |
Nov 29, 2022 | 24.58 | 24.84 | 24.38 | 24.57 | 577,477 | +0.07(+0.29%) |
Nov 28, 2022 | 24.36 | 24.54 | 24.34 | 24.50 | 194,403 | -0.15(-0.61%) |
Nov 25, 2022 | 24.62 | 24.79 | 24.58 | 24.65 | 85,090 | +0.00(+0.00%) |
Nov 24, 2022 | 24.58 | 24.66 | 24.42 | 24.65 | 68,295 | +0.02(+0.08%) |
Nov 23, 2022 | 24.46 | 24.72 | 24.31 | 24.63 | 366,536 | +0.06(+0.24%) |
Nov 22, 2022 | 24.34 | 24.72 | 24.18 | 24.57 | 562,568 | +0.45(+1.87%) |
Nov 21, 2022 | 23.96 | 24.29 | 23.79 | 24.12 | 520,840 | -0.05(-0.21%) |
Nov 18, 2022 | 23.70 | 24.25 | 23.67 | 24.17 | 328,208 | +0.28(+1.17%) |
Nov 17, 2022 | 23.74 | 23.92 | 23.56 | 23.89 | 472,873 | +0.10(+0.42%) |
Nov 16, 2022 | 23.87 | 23.94 | 23.69 | 23.79 | 272,635 | -0.13(-0.54%) |
Nov 15, 2022 | 23.95 | 24.03 | 23.73 | 23.92 | 381,263 | +0.07(+0.29%) |
Nov 14, 2022 | 24.09 | 24.29 | 23.82 | 23.85 | 441,571 | -0.40(-1.65%) |
Nov 11, 2022 | 24.29 | 24.52 | 24.12 | 24.25 | 355,556 | +0.15(+0.62%) |
Nov 10, 2022 | 23.80 | 24.21 | 23.64 | 24.10 | 261,867 | +0.50(+2.12%) |
Nov 09, 2022 | 23.97 | 24.24 | 23.60 | 23.60 | 444,380 | -0.44(-1.83%) |
Nov 08, 2022 | 24.18 | 24.18 | 23.83 | 24.04 | 320,101 | -0.08(-0.33%) |
Nov 07, 2022 | 23.86 | 24.37 | 23.54 | 24.12 | 531,355 | +0.32(+1.34%) |
Nov 04, 2022 | 23.97 | 24.10 | 23.44 | 23.80 | 704,459 | +0.06(+0.25%) |
Nov 03, 2022 | 23.14 | 23.90 | 23.01 | 23.74 | 552,455 | +0.61(+2.64%) |
Nov 02, 2022 | 22.96 | 23.53 | 22.92 | 23.13 | 920,705 | +0.13(+0.57%) |
Nov 01, 2022 | 24.19 | 24.19 | 22.55 | 23.00 | 612,751 | -0.25(-1.08%) |
Oct 31, 2022 | 22.95 | 23.44 | 22.95 | 23.25 | 365,277 | +0.18(+0.78%) |
Oct 28, 2022 | 23.19 | 23.19 | 22.75 | 23.07 | 218,439 | -0.03(-0.13%) |
Oct 27, 2022 | 23.13 | 23.17 | 22.96 | 23.10 | 550,449 | +0.19(+0.83%) |
Oct 26, 2022 | 22.68 | 23.04 | 22.64 | 22.91 | 424,136 | +0.28(+1.24%) |
Oct 25, 2022 | 22.56 | 22.68 | 22.47 | 22.63 | 462,454 | +0.04(+0.18%) |
Oct 24, 2022 | 22.44 | 22.80 | 22.42 | 22.59 | 583,135 | +0.15(+0.67%) |
Oct 21, 2022 | 22.21 | 22.56 | 22.20 | 22.44 | 215,680 | +0.25(+1.13%) |
Oct 20, 2022 | 22.42 | 22.60 | 22.04 | 22.19 | 609,424 | -0.18(-0.80%) |
Oct 19, 2022 | 22.30 | 22.49 | 22.20 | 22.37 | 474,386 | +0.14(+0.63%) |
Oct 18, 2022 | 22.15 | 22.35 | 21.87 | 22.23 | 302,313 | +0.27(+1.23%) |
Oct 17, 2022 | 22.03 | 22.28 | 21.95 | 21.96 | 987,262 | +0.21(+0.97%) |
Oct 14, 2022 | 22.06 | 22.20 | 21.65 | 21.75 | 520,506 | -0.41(-1.85%) |
Oct 13, 2022 | 21.33 | 22.21 | 21.31 | 22.16 | 562,383 | +0.70(+3.26%) |
Oct 12, 2022 | 21.37 | 21.57 | 21.15 | 21.46 | 528,758 | -0.11(-0.51%) |
Oct 11, 2022 | 21.69 | 21.84 | 21.16 | 21.57 | 794,209 | -0.50(-2.27%) |
Oct 07, 2022 | 22.07 | 0 | -0.08(-0.36%) | |||
Oct 06, 2022 | 22.80 | 22.89 | 22.01 | 22.15 | 370,433 | -0.78(-3.40%) |
Oct 05, 2022 | 23.20 | 23.20 | 22.51 | 22.93 | 519,363 | -0.19(-0.82%) |
Oct 04, 2022 | 22.87 | 23.20 | 22.75 | 23.12 | 4,179,936 | +0.42(+1.85%) |
Oct 03, 2022 | 22.51 | 22.84 | 22.41 | 22.70 | 846,969 | +0.73(+3.32%) |
Sep 30, 2022 | 21.96 | 22.28 | 21.87 | 21.97 | 411,437 | -0.13(-0.59%) |
Sep 29, 2022 | 22.28 | 22.28 | 21.79 | 22.10 | 297,384 | -0.26(-1.16%) |
Sep 28, 2022 | 22.14 | 22.55 | 21.93 | 22.36 | 1,103,680 | -0.04(-0.18%) |
Sep 27, 2022 | 22.48 | 22.81 | 22.33 | 22.40 | 595,587 | +0.13(+0.58%) |
Sep 26, 2022 | 22.79 | 23.08 | 22.19 | 22.27 | 971,802 | -0.59(-2.58%) |
Sep 23, 2022 | 23.94 | 23.94 | 22.81 | 22.86 | 490,424 | -1.52(-6.23%) |
Sep 22, 2022 | 24.70 | 24.71 | 24.35 | 24.38 | 404,177 | -0.09(-0.37%) |
Sep 21, 2022 | 24.75 | 24.87 | 24.45 | 24.47 | 236,122 | -0.10(-0.41%) |
Sep 20, 2022 | 24.71 | 24.73 | 24.41 | 24.57 | 505,421 | -0.22(-0.89%) |
Sep 19, 2022 | 24.11 | 24.82 | 24.09 | 24.79 | 501,015 | +0.27(+1.10%) |
Sep 16, 2022 | 24.92 | 24.96 | 24.21 | 24.52 | 715,480 | -0.57(-2.27%) |
Sep 15, 2022 | 25.20 | 25.25 | 24.72 | 25.09 | 376,245 | -0.26(-1.03%) |
Sep 14, 2022 | 24.57 | 25.52 | 24.57 | 25.35 | 596,296 | +0.84(+3.43%) |
Sep 13, 2022 | 24.65 | 24.81 | 24.47 | 24.51 | 434,452 | -0.29(-1.17%) |
Sep 12, 2022 | 24.74 | 24.89 | 24.57 | 24.80 | 670,236 | +0.24(+0.98%) |
Sep 09, 2022 | 24.51 | 24.79 | 24.37 | 24.56 | 251,036 | +0.32(+1.32%) |
Sep 08, 2022 | 24.18 | 24.41 | 23.91 | 24.24 | 209,676 | +0.07(+0.29%) |
Sep 07, 2022 | 24.09 | 24.35 | 23.77 | 24.17 | 257,818 | -0.11(-0.45%) |
Sep 06, 2022 | 24.94 | 25.03 | 24.25 | 24.28 | 287,733 | -0.48(-1.94%) |
Sep 02, 2022 | 24.76 | 0 | +0.51(+2.10%) | |||
Sep 01, 2022 | 24.56 | 24.57 | 24.18 | 24.25 | 200,918 | -0.54(-2.18%) |
Aug 31, 2022 | 25.06 | 25.10 | 24.71 | 24.79 | 267,863 | -0.49(-1.94%) |
Aug 30, 2022 | 25.83 | 26.05 | 25.24 | 25.28 | 131,778 | -0.69(-2.66%) |
Aug 29, 2022 | 25.58 | 26.21 | 25.53 | 25.97 | 449,663 | +0.38(+1.48%) |
Aug 26, 2022 | 25.85 | 25.97 | 25.55 | 25.59 | 277,901 | -0.26(-1.01%) |
Aug 25, 2022 | 25.65 | 25.99 | 25.52 | 25.85 | 148,448 | +0.30(+1.17%) |
Aug 24, 2022 | 25.36 | 25.64 | 25.36 | 25.55 | 103,781 | +0.19(+0.75%) |
Aug 23, 2022 | 25.39 | 25.53 | 25.17 | 25.36 | 150,920 | +0.22(+0.88%) |
Aug 22, 2022 | 25.00 | 25.19 | 24.87 | 25.14 | 142,437 | +0.11(+0.44%) |
Aug 19, 2022 | 25.15 | 25.32 | 25.00 | 25.03 | 170,133 | -0.19(-0.75%) |
Aug 18, 2022 | 24.85 | 25.35 | 24.85 | 25.22 | 163,658 | +0.45(+1.82%) |
Aug 17, 2022 | 24.75 | 24.90 | 24.70 | 24.77 | 81,668 | -0.05(-0.20%) |
Aug 16, 2022 | 24.86 | 25.03 | 24.64 | 24.82 | 124,104 | -0.04(-0.16%) |
Aug 15, 2022 | 24.42 | 24.93 | 24.37 | 24.86 | 494,031 | +0.10(+0.40%) |
Aug 12, 2022 | 24.74 | 24.83 | 24.53 | 24.76 | 120,192 | -0.06(-0.24%) |
Aug 11, 2022 | 24.74 | 24.97 | 24.65 | 24.82 | 277,964 | +0.28(+1.14%) |
Aug 10, 2022 | 24.55 | 24.70 | 24.41 | 24.54 | 422,269 | +0.03(+0.12%) |
Aug 09, 2022 | 24.87 | 25.06 | 24.47 | 24.51 | 207,430 | -0.21(-0.85%) |
Aug 08, 2022 | 24.16 | 24.87 | 24.16 | 24.72 | 343,736 | +0.49(+2.02%) |
Aug 05, 2022 | 24.55 | 24.65 | 23.97 | 24.23 | 680,141 | -0.51(-2.06%) |
Aug 04, 2022 | 25.25 | 25.26 | 24.67 | 24.74 | 396,040 | -0.48(-1.90%) |
Aug 03, 2022 | 26.19 | 26.19 | 24.28 | 25.22 | 1,227,603 | -1.06(-4.03%) |
Aug 02, 2022 | 26.13 | 26.51 | 25.91 | 26.28 | 476,278 | -0.04(-0.15%) |
Jul 29, 2022 | 26.32 | 0 | +0.12(+0.46%) | |||
Jul 28, 2022 | 26.49 | 26.49 | 26.11 | 26.20 | 211,288 | -0.08(-0.30%) |
Jul 27, 2022 | 25.88 | 26.37 | 25.83 | 26.28 | 714,702 | +0.52(+2.02%) |
Jul 26, 2022 | 25.46 | 25.87 | 25.46 | 25.76 | 548,535 | -0.04(-0.16%) |
Jul 25, 2022 | 25.41 | 25.82 | 25.34 | 25.80 | 468,541 | +0.55(+2.18%) |
Jul 22, 2022 | 25.16 | 25.57 | 25.14 | 25.25 | 157,276 | +0.04(+0.16%) |
Jul 21, 2022 | 25.26 | 25.36 | 24.95 | 25.21 | 436,477 | -0.28(-1.10%) |
Jul 20, 2022 | 25.77 | 25.79 | 25.29 | 25.49 | 452,972 | -0.33(-1.28%) |
Jul 19, 2022 | 25.74 | 26.34 | 25.74 | 25.82 | 775,803 | +0.02(+0.08%) |
Jul 18, 2022 | 25.63 | 26.14 | 25.59 | 25.80 | 985,349 | +0.48(+1.90%) |
Jul 15, 2022 | 25.12 | 25.47 | 24.99 | 25.32 | 387,903 | +0.56(+2.26%) |
Jul 14, 2022 | 24.39 | 24.82 | 24.26 | 24.76 | 816,890 | +0.16(+0.65%) |
Jul 13, 2022 | 24.30 | 24.87 | 24.30 | 24.60 | 582,963 | +0.14(+0.57%) |
Jul 12, 2022 | 23.89 | 24.54 | 23.89 | 24.46 | 727,762 | +0.22(+0.91%) |
Jul 11, 2022 | 24.12 | 24.29 | 23.85 | 24.24 | 975,569 | -0.05(-0.21%) |
Jul 08, 2022 | 24.48 | 24.73 | 24.18 | 24.29 | 277,842 | -0.04(-0.16%) |
Jul 07, 2022 | 24.15 | 24.42 | 24.00 | 24.33 | 402,629 | +0.58(+2.44%) |
Jul 06, 2022 | 23.11 | 23.80 | 22.76 | 23.75 | 1,027,643 | +0.48(+2.06%) |
Jul 05, 2022 | 23.87 | 23.87 | 22.37 | 23.27 | 977,251 | -0.74(-3.08%) |
Jul 04, 2022 | 23.76 | 24.36 | 23.76 | 24.01 | 275,527 | +0.17(+0.71%) |
Jun 30, 2022 | 23.84 | 0 | -0.25(-1.04%) | |||
Jun 29, 2022 | 24.63 | 24.69 | 23.93 | 24.09 | 421,446 | -0.65(-2.63%) |
Jun 28, 2022 | 24.76 | 24.90 | 24.52 | 24.74 | 783,828 | +0.37(+1.52%) |
Jun 27, 2022 | 24.04 | 24.51 | 24.03 | 24.37 | 759,094 | +0.50(+2.09%) |
Jun 24, 2022 | 23.29 | 24.08 | 23.29 | 23.87 | 749,307 | +0.62(+2.67%) |
Jun 23, 2022 | 24.29 | 24.33 | 23.01 | 23.25 | 806,426 | -0.95(-3.93%) |
Jun 22, 2022 | 23.92 | 24.54 | 23.77 | 24.20 | 467,315 | -0.34(-1.39%) |
Jun 21, 2022 | 24.82 | 24.86 | 24.32 | 24.54 | 731,182 | +0.62(+2.59%) |
Jun 20, 2022 | 23.70 | 24.15 | 23.49 | 23.92 | 254,726 | +0.28(+1.18%) |
Jun 17, 2022 | 24.54 | 24.82 | 23.41 | 23.64 | 1,296,614 | -0.93(-3.79%) |
Jun 16, 2022 | 25.53 | 25.53 | 24.49 | 24.57 | 933,721 | -1.31(-5.06%) |
Jun 15, 2022 | 26.80 | 26.89 | 25.31 | 25.88 | 1,138,951 | -0.88(-3.29%) |
Jun 14, 2022 | 26.98 | 27.08 | 26.55 | 26.76 | 765,782 | +0.00(+0.00%) |
Jun 13, 2022 | 27.00 | 27.27 | 26.54 | 26.76 | 1,001,654 | -0.75(-2.73%) |
Jun 10, 2022 | 27.34 | 27.58 | 27.16 | 27.51 | 890,849 | -0.03(-0.11%) |
Jun 09, 2022 | 27.41 | 27.64 | 27.41 | 27.54 | 769,433 | +0.00(+0.00%) |
Jun 08, 2022 | 27.56 | 27.75 | 27.37 | 27.54 | 334,088 | -0.02(-0.07%) |
Jun 07, 2022 | 27.00 | 27.61 | 27.00 | 27.56 | 812,319 | +0.50(+1.85%) |
Jun 06, 2022 | 27.01 | 27.36 | 26.90 | 27.06 | 710,235 | -0.46(-1.67%) |
Jun 03, 2022 | 27.44 | 27.68 | 27.37 | 27.52 | 383,334 | +0.06(+0.22%) |
Jun 02, 2022 | 27.12 | 27.55 | 27.00 | 27.46 | 473,062 | +0.24(+0.88%) |
Jun 01, 2022 | 26.81 | 27.40 | 26.78 | 27.22 | 800,516 | +0.43(+1.61%) |
May 31, 2022 | 26.69 | 26.81 | 26.45 | 26.79 | 624,663 | +0.29(+1.09%) |
May 30, 2022 | 26.52 | 26.70 | 26.41 | 26.50 | 162,069 | +0.00(+0.00%) |
May 27, 2022 | 26.34 | 26.60 | 26.24 | 26.50 | 306,768 | +0.13(+0.49%) |
May 26, 2022 | 25.95 | 26.39 | 25.81 | 26.37 | 577,922 | +0.51(+1.97%) |
May 25, 2022 | 25.83 | 26.19 | 25.67 | 25.86 | 604,834 | +0.03(+0.12%) |
May 24, 2022 | 25.84 | 25.88 | 25.40 | 25.83 | 423,651 | +0.09(+0.35%) |
May 20, 2022 | 25.74 | 0 | +0.10(+0.39%) | |||
May 19, 2022 | 25.42 | 25.73 | 25.34 | 25.64 | 259,062 | -0.10(-0.39%) |
May 18, 2022 | 25.93 | 25.94 | 25.59 | 25.74 | 267,716 | -0.13(-0.50%) |
May 17, 2022 | 25.77 | 25.87 | 25.46 | 25.87 | 263,524 | +0.41(+1.61%) |
May 16, 2022 | 25.08 | 25.60 | 24.92 | 25.46 | 470,677 | +0.46(+1.84%) |
May 13, 2022 | 25.00 | 25.28 | 24.79 | 25.00 | 185,860 | +0.28(+1.13%) |
May 12, 2022 | 24.88 | 24.95 | 24.47 | 24.72 | 289,382 | -0.25(-1.00%) |
May 11, 2022 | 25.07 | 25.33 | 24.83 | 24.97 | 462,189 | -0.02(-0.08%) |
May 10, 2022 | 25.59 | 25.66 | 24.58 | 24.99 | 763,054 | -0.50(-1.96%) |
May 09, 2022 | 25.64 | 25.79 | 25.00 | 25.49 | 472,759 | -0.60(-2.30%) |
May 06, 2022 | 25.75 | 26.15 | 25.57 | 26.09 | 445,483 | +0.45(+1.76%) |
May 05, 2022 | 26.15 | 26.19 | 25.35 | 25.64 | 463,673 | -0.39(-1.50%) |
May 04, 2022 | 25.41 | 26.16 | 25.21 | 26.03 | 600,777 | +0.65(+2.56%) |
May 03, 2022 | 24.59 | 25.49 | 24.59 | 25.38 | 784,019 | +1.13(+4.66%) |