Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.07 | 25.87 | 25.06 | 25.78 | 816,196 | +0.56(+2.24%) |
May 30, 2023 | 25.00 | 25.29 | 24.83 | 25.22 | 707,803 | +0.22(+0.89%) |
May 26, 2023 | 25.38 | 25.44 | 24.83 | 25.00 | 621,217 | -0.32(-1.28%) |
May 25, 2023 | 25.64 | 25.69 | 25.15 | 25.32 | 362,273 | -0.49(-1.90%) |
May 24, 2023 | 25.68 | 25.95 | 25.43 | 25.81 | 1,031,621 | +0.19(+0.76%) |
May 23, 2023 | 25.38 | 25.70 | 25.19 | 25.62 | 1,834,851 | +0.18(+0.69%) |
May 22, 2023 | 25.64 | 25.75 | 25.26 | 25.44 | 1,342,554 | -0.27(-1.04%) |
May 19, 2023 | 25.51 | 25.72 | 25.35 | 25.71 | 1,097,965 | +0.25(+0.98%) |
May 18, 2023 | 25.38 | 25.69 | 25.17 | 25.46 | 1,017,470 | -0.01(-0.04%) |
May 17, 2023 | 25.25 | 25.83 | 25.06 | 25.47 | 5,354,527 | -1.41(-5.26%) |
May 16, 2023 | 26.96 | 27.20 | 26.80 | 26.88 | 325,093 | -0.34(-1.26%) |
May 15, 2023 | 26.78 | 27.38 | 26.66 | 27.22 | 716,519 | +0.71(+2.68%) |
May 12, 2023 | 26.46 | 26.62 | 26.25 | 26.51 | 213,706 | +0.18(+0.67%) |
May 11, 2023 | 26.07 | 26.39 | 25.65 | 26.34 | 388,634 | -0.01(-0.03%) |
May 10, 2023 | 26.55 | 26.98 | 26.30 | 26.35 | 499,723 | +0.07(+0.28%) |
May 09, 2023 | 26.09 | 26.52 | 25.90 | 26.27 | 276,089 | +0.09(+0.35%) |
May 08, 2023 | 26.87 | 26.99 | 26.16 | 26.18 | 278,547 | -0.57(-2.14%) |
May 05, 2023 | 26.48 | 26.77 | 26.24 | 26.75 | 415,380 | +0.48(+1.83%) |
May 04, 2023 | 25.97 | 26.39 | 25.64 | 26.27 | 321,287 | +0.36(+1.39%) |
May 03, 2023 | 26.48 | 26.75 | 25.91 | 25.91 | 668,359 | -0.90(-3.36%) |
May 02, 2023 | 26.65 | 26.88 | 26.01 | 26.81 | 984,882 | -0.05(-0.17%) |
May 01, 2023 | 26.30 | 26.89 | 26.30 | 26.86 | 682,158 | +0.27(+1.02%) |
Apr 28, 2023 | 26.17 | 27.00 | 26.13 | 26.59 | 813,876 | +0.41(+1.56%) |
Apr 27, 2023 | 25.58 | 26.19 | 25.50 | 26.18 | 534,406 | +0.56(+2.19%) |
Apr 26, 2023 | 25.82 | 26.03 | 25.16 | 25.62 | 724,854 | -0.19(-0.74%) |
Apr 25, 2023 | 25.91 | 25.96 | 25.41 | 25.81 | 837,187 | -0.06(-0.25%) |
Apr 24, 2023 | 26.20 | 26.31 | 25.61 | 25.87 | 1,783,083 | -0.26(-1.01%) |
Apr 21, 2023 | 25.97 | 26.22 | 25.61 | 26.13 | 363,626 | +0.53(+2.05%) |
Apr 20, 2023 | 25.54 | 25.68 | 25.38 | 25.61 | 198,516 | -0.10(-0.39%) |
Apr 19, 2023 | 25.62 | 25.84 | 25.46 | 25.71 | 256,673 | -0.07(-0.28%) |
Apr 18, 2023 | 25.78 | 26.02 | 25.52 | 25.78 | 318,682 | +0.03(+0.11%) |
Apr 17, 2023 | 26.30 | 26.59 | 25.63 | 25.75 | 407,313 | -0.74(-2.80%) |
Apr 14, 2023 | 26.55 | 26.72 | 26.39 | 26.50 | 178,118 | -0.03(-0.10%) |
Apr 13, 2023 | 26.50 | 26.71 | 26.34 | 26.52 | 180,103 | +0.09(+0.34%) |
Apr 12, 2023 | 26.97 | 26.97 | 26.28 | 26.43 | 264,122 | -0.38(-1.42%) |
Apr 11, 2023 | 26.63 | 26.96 | 26.60 | 26.81 | 256,676 | +0.21(+0.78%) |
Apr 10, 2023 | 26.61 | 27.00 | 26.52 | 26.60 | 149,991 | -0.02(-0.07%) |
Apr 06, 2023 | 26.74 | 26.90 | 26.51 | 26.62 | 205,256 | -0.06(-0.24%) |
Apr 05, 2023 | 26.66 | 26.79 | 26.32 | 26.69 | 282,573 | +0.02(+0.07%) |
Apr 04, 2023 | 26.98 | 27.18 | 26.35 | 26.67 | 242,826 | -0.30(-1.11%) |
Apr 03, 2023 | 27.18 | 27.23 | 26.69 | 26.97 | 340,840 | +0.74(+2.83%) |
Mar 31, 2023 | 26.18 | 26.27 | 25.86 | 26.22 | 480,817 | +0.13(+0.49%) |
Mar 30, 2023 | 26.45 | 26.55 | 26.10 | 26.10 | 220,625 | -0.20(-0.76%) |
Mar 29, 2023 | 26.17 | 26.39 | 25.92 | 26.30 | 1,160,431 | +0.39(+1.50%) |
Mar 28, 2023 | 25.11 | 26.24 | 25.09 | 25.91 | 506,310 | +0.87(+3.47%) |
Mar 27, 2023 | 24.67 | 25.09 | 24.57 | 25.04 | 147,964 | +0.53(+2.18%) |
Mar 24, 2023 | 23.99 | 24.53 | 23.74 | 24.50 | 233,135 | +0.24(+1.01%) |
Mar 23, 2023 | 24.54 | 24.88 | 24.00 | 24.26 | 348,639 | -0.12(-0.48%) |
Mar 22, 2023 | 24.74 | 24.96 | 24.35 | 24.38 | 520,452 | -0.43(-1.75%) |
Mar 21, 2023 | 24.25 | 25.09 | 24.25 | 24.81 | 472,978 | +0.94(+3.95%) |
Mar 20, 2023 | 23.65 | 24.18 | 23.53 | 23.87 | 285,501 | +0.32(+1.35%) |
Mar 17, 2023 | 24.00 | 24.00 | 23.41 | 23.55 | 468,088 | -0.50(-2.07%) |
Mar 16, 2023 | 23.57 | 24.24 | 23.23 | 24.05 | 581,934 | +0.26(+1.10%) |
Mar 15, 2023 | 23.87 | 24.16 | 23.62 | 23.79 | 441,524 | -0.80(-3.24%) |
Mar 14, 2023 | 24.74 | 25.19 | 24.31 | 24.58 | 276,832 | -0.05(-0.18%) |
Mar 13, 2023 | 24.33 | 25.24 | 23.76 | 24.63 | 473,584 | -0.05(-0.18%) |
Mar 10, 2023 | 25.15 | 25.27 | 24.67 | 24.67 | 458,350 | -0.54(-2.16%) |
Mar 09, 2023 | 25.68 | 25.88 | 25.22 | 25.22 | 317,541 | -0.40(-1.56%) |
Mar 08, 2023 | 25.54 | 26.01 | 25.34 | 25.62 | 332,098 | -0.02(-0.07%) |
Mar 07, 2023 | 26.00 | 26.18 | 25.63 | 25.63 | 414,196 | -0.40(-1.53%) |
Mar 06, 2023 | 25.74 | 26.26 | 25.57 | 26.03 | 379,133 | +0.24(+0.95%) |
Mar 03, 2023 | 25.17 | 25.92 | 25.07 | 25.79 | 484,119 | +0.54(+2.15%) |
Mar 02, 2023 | 24.69 | 25.47 | 24.66 | 25.25 | 538,299 | +0.51(+2.05%) |
Mar 01, 2023 | 24.88 | 25.27 | 24.57 | 24.74 | 474,672 | -0.11(-0.44%) |
Feb 28, 2023 | 25.52 | 25.57 | 24.85 | 24.85 | 900,399 | -0.49(-1.93%) |
Feb 27, 2023 | 25.66 | 25.71 | 25.27 | 25.34 | 253,938 | -0.14(-0.53%) |
Feb 24, 2023 | 25.34 | 25.56 | 25.15 | 25.47 | 223,309 | -0.09(-0.35%) |
Feb 23, 2023 | 25.43 | 25.76 | 25.24 | 25.56 | 271,336 | +0.35(+1.40%) |
Feb 22, 2023 | 24.84 | 25.34 | 24.65 | 25.21 | 466,768 | +0.32(+1.27%) |
Feb 21, 2023 | 25.47 | 25.63 | 24.83 | 24.89 | 458,621 | -0.74(-2.90%) |
Feb 17, 2023 | 26.25 | 26.35 | 25.56 | 25.63 | 377,501 | -0.87(-3.28%) |
Feb 16, 2023 | 26.68 | 26.89 | 26.50 | 26.50 | 348,672 | -0.38(-1.42%) |
Feb 15, 2023 | 26.54 | 26.94 | 26.02 | 26.89 | 483,217 | +0.25(+0.95%) |
Feb 14, 2023 | 26.56 | 26.89 | 26.21 | 26.63 | 357,097 | -0.02(-0.07%) |
Feb 13, 2023 | 26.45 | 26.86 | 26.36 | 26.65 | 308,358 | +0.19(+0.72%) |
Feb 10, 2023 | 26.16 | 26.54 | 26.08 | 26.46 | 432,409 | +0.44(+1.71%) |
Feb 09, 2023 | 26.61 | 26.67 | 25.95 | 26.02 | 423,922 | -0.47(-1.78%) |
Feb 08, 2023 | 26.38 | 26.58 | 26.12 | 26.49 | 410,048 | -0.05(-0.20%) |
Feb 07, 2023 | 26.26 | 26.60 | 25.90 | 26.54 | 485,334 | +0.30(+1.14%) |
Feb 06, 2023 | 26.75 | 26.85 | 26.23 | 26.24 | 514,841 | -0.59(-2.20%) |
Feb 03, 2023 | 27.37 | 27.59 | 26.77 | 26.83 | 480,089 | -0.47(-1.73%) |
Feb 02, 2023 | 26.96 | 27.46 | 26.68 | 27.30 | 407,364 | +0.34(+1.24%) |
Feb 01, 2023 | 27.46 | 27.49 | 26.59 | 26.97 | 797,509 | -0.50(-1.82%) |
Jan 31, 2023 | 27.33 | 27.48 | 26.99 | 27.47 | 517,865 | +0.30(+1.11%) |
Jan 30, 2023 | 27.69 | 27.88 | 27.14 | 27.16 | 565,760 | -0.56(-2.02%) |
Jan 27, 2023 | 27.59 | 27.80 | 27.24 | 27.72 | 516,553 | -0.01(-0.03%) |
Jan 26, 2023 | 27.63 | 27.91 | 27.31 | 27.73 | 412,297 | +0.29(+1.07%) |
Jan 25, 2023 | 27.57 | 28.20 | 27.20 | 27.44 | 587,860 | -0.88(-3.11%) |
Jan 24, 2023 | 28.45 | 28.45 | 27.57 | 28.32 | 505,007 | +0.02(+0.06%) |
Jan 23, 2023 | 27.79 | 28.45 | 27.62 | 28.30 | 737,357 | +0.63(+2.28%) |
Jan 20, 2023 | 27.93 | 27.93 | 27.46 | 27.67 | 177,414 | -0.19(-0.67%) |
Jan 19, 2023 | 27.79 | 28.23 | 27.73 | 27.86 | 349,503 | -0.02(-0.06%) |
Jan 18, 2023 | 28.30 | 28.51 | 27.82 | 27.87 | 307,982 | -0.25(-0.89%) |
Jan 17, 2023 | 27.80 | 28.34 | 27.80 | 28.12 | 401,108 | +0.10(+0.35%) |
Jan 13, 2023 | 28.50 | 28.60 | 28.00 | 28.03 | 236,585 | -0.49(-1.72%) |
Jan 12, 2023 | 28.30 | 28.64 | 28.15 | 28.52 | 207,298 | +0.28(+1.01%) |
Jan 11, 2023 | 28.46 | 28.54 | 27.89 | 28.23 | 231,535 | +0.03(+0.09%) |
Jan 10, 2023 | 27.92 | 28.53 | 27.73 | 28.20 | 404,627 | +0.47(+1.70%) |
Jan 09, 2023 | 28.11 | 28.35 | 27.53 | 27.73 | 406,052 | -0.14(-0.51%) |
Jan 06, 2023 | 27.57 | 28.62 | 27.42 | 27.87 | 524,447 | +0.60(+2.18%) |
Jan 05, 2023 | 26.68 | 27.34 | 26.51 | 27.28 | 395,934 | +0.58(+2.17%) |
Jan 04, 2023 | 26.10 | 26.98 | 26.10 | 26.70 | 362,979 | +0.31(+1.18%) |
Jan 03, 2023 | 26.68 | 26.83 | 26.16 | 26.39 | 510,777 | -0.22(-0.84%) |
Dec 30, 2022 | 26.59 | 26.81 | 26.59 | 26.61 | 315,881 | -0.09(-0.33%) |
Dec 29, 2022 | 26.22 | 26.83 | 26.22 | 26.70 | 242,781 | +0.48(+1.83%) |
Dec 28, 2022 | 26.35 | 26.66 | 26.03 | 26.22 | 350,659 | -0.28(-1.07%) |
Dec 27, 2022 | 26.44 | 26.60 | 26.30 | 26.50 | 184,596 | +0.12(+0.47%) |
Dec 23, 2022 | 25.75 | 26.42 | 25.59 | 26.38 | 257,702 | +0.60(+2.35%) |
Dec 22, 2022 | 25.95 | 25.95 | 25.54 | 25.78 | 312,637 | -0.19(-0.72%) |
Dec 21, 2022 | 25.79 | 25.96 | 25.54 | 25.96 | 279,545 | +0.52(+2.06%) |
Dec 20, 2022 | 24.89 | 25.53 | 24.79 | 25.44 | 379,231 | +0.58(+2.33%) |
Dec 19, 2022 | 25.48 | 25.52 | 24.73 | 24.86 | 298,825 | -0.52(-2.07%) |
Dec 16, 2022 | 25.36 | 25.45 | 24.75 | 25.38 | 1,083,784 | -0.48(-1.86%) |
Dec 15, 2022 | 26.13 | 26.23 | 25.44 | 25.86 | 389,395 | -0.43(-1.62%) |
Dec 14, 2022 | 26.60 | 26.62 | 26.06 | 26.29 | 364,323 | -0.05(-0.20%) |
Dec 13, 2022 | 26.34 | 26.38 | 25.94 | 26.34 | 388,353 | +0.40(+1.54%) |
Dec 12, 2022 | 25.80 | 25.94 | 25.36 | 25.94 | 336,860 | +0.14(+0.55%) |
Dec 09, 2022 | 25.57 | 26.19 | 25.54 | 25.80 | 413,267 | +0.20(+0.80%) |
Dec 08, 2022 | 25.85 | 25.91 | 25.33 | 25.60 | 347,402 | -0.06(-0.24%) |
Dec 07, 2022 | 26.10 | 26.20 | 25.55 | 25.66 | 328,596 | -0.49(-1.87%) |
Dec 06, 2022 | 26.60 | 27.18 | 26.03 | 26.15 | 701,323 | -0.89(-3.29%) |
Dec 05, 2022 | 27.57 | 27.62 | 26.67 | 27.04 | 628,023 | -0.33(-1.20%) |
Dec 02, 2022 | 27.34 | 27.79 | 27.30 | 27.37 | 425,963 | -0.26(-0.93%) |
Dec 01, 2022 | 27.85 | 27.89 | 26.86 | 27.63 | 906,266 | -0.15(-0.54%) |
Nov 30, 2022 | 27.39 | 28.08 | 26.83 | 27.78 | 1,101,217 | +0.67(+2.46%) |
Nov 29, 2022 | 26.59 | 27.11 | 26.19 | 27.11 | 309,697 | +0.81(+3.08%) |
Nov 28, 2022 | 26.15 | 26.63 | 25.84 | 26.30 | 336,659 | -0.03(-0.10%) |
Nov 25, 2022 | 26.60 | 26.82 | 26.25 | 26.33 | 136,181 | -0.27(-1.00%) |
Nov 23, 2022 | 26.26 | 26.64 | 26.10 | 26.59 | 406,168 | +0.22(+0.84%) |
Nov 22, 2022 | 25.84 | 26.56 | 25.73 | 26.37 | 336,677 | +0.76(+2.99%) |
Nov 21, 2022 | 25.22 | 25.63 | 24.88 | 25.61 | 372,250 | +0.14(+0.56%) |
Nov 18, 2022 | 25.06 | 25.48 | 24.82 | 25.46 | 286,337 | +0.24(+0.95%) |
Nov 17, 2022 | 24.98 | 25.29 | 24.61 | 25.22 | 439,070 | -0.12(-0.49%) |
Nov 16, 2022 | 25.25 | 25.42 | 25.07 | 25.35 | 225,032 | -0.09(-0.35%) |
Nov 15, 2022 | 25.72 | 25.76 | 25.25 | 25.44 | 306,845 | -0.07(-0.28%) |
Nov 14, 2022 | 25.75 | 26.33 | 25.51 | 25.51 | 299,953 | -0.20(-0.80%) |
Nov 11, 2022 | 25.93 | 26.00 | 25.37 | 25.71 | 288,250 | -0.05(-0.21%) |
Nov 10, 2022 | 25.57 | 25.78 | 25.30 | 25.77 | 246,665 | +0.64(+2.55%) |
Nov 09, 2022 | 26.30 | 26.30 | 25.00 | 25.13 | 341,416 | -1.35(-5.11%) |
Nov 08, 2022 | 26.21 | 26.68 | 26.04 | 26.48 | 582,942 | +0.27(+1.02%) |
Nov 07, 2022 | 25.44 | 26.22 | 25.41 | 26.21 | 585,942 | +0.87(+3.44%) |
Nov 04, 2022 | 25.47 | 25.66 | 24.73 | 25.34 | 417,537 | +0.29(+1.17%) |
Nov 03, 2022 | 24.52 | 25.10 | 24.46 | 25.05 | 349,711 | +0.36(+1.44%) |
Nov 02, 2022 | 25.33 | 24.69 | 579,864 | -0.71(-2.79%) | ||
Nov 01, 2022 | 25.58 | 25.88 | 25.21 | 25.40 | 1,739,895 | +0.16(+0.62%) |
Oct 31, 2022 | 24.89 | 25.51 | 24.81 | 25.24 | 691,679 | +0.25(+1.01%) |
Oct 28, 2022 | 25.14 | 25.27 | 24.54 | 24.99 | 286,543 | -0.04(-0.17%) |
Oct 27, 2022 | 25.12 | 25.48 | 24.78 | 25.03 | 311,210 | +0.29(+1.16%) |
Oct 26, 2022 | 24.31 | 25.21 | 24.18 | 24.75 | 702,346 | +0.82(+3.43%) |
Oct 25, 2022 | 23.54 | 23.99 | 23.34 | 23.93 | 637,217 | +0.47(+2.01%) |
Oct 24, 2022 | 23.91 | 23.91 | 23.24 | 23.45 | 470,275 | -0.31(-1.32%) |
Oct 21, 2022 | 23.45 | 24.02 | 23.13 | 23.77 | 325,147 | +0.43(+1.83%) |
Oct 20, 2022 | 23.86 | 23.95 | 23.07 | 23.34 | 392,599 | -0.35(-1.47%) |
Oct 19, 2022 | 23.38 | 23.99 | 23.36 | 23.69 | 492,945 | +0.29(+1.23%) |
Oct 18, 2022 | 23.45 | 23.94 | 23.16 | 23.40 | 1,067,874 | +0.10(+0.41%) |
Oct 17, 2022 | 23.13 | 23.45 | 23.04 | 23.31 | 311,155 | +0.57(+2.49%) |
Oct 14, 2022 | 23.54 | 23.79 | 22.56 | 22.74 | 478,927 | -0.96(-4.05%) |
Oct 13, 2022 | 22.75 | 23.99 | 22.68 | 23.70 | 547,122 | +0.70(+3.03%) |
Oct 12, 2022 | 22.98 | 23.25 | 22.59 | 23.00 | 451,517 | -0.34(-1.46%) |
Oct 11, 2022 | 22.63 | 23.82 | 22.33 | 23.34 | 713,025 | +0.52(+2.29%) |
Oct 10, 2022 | 23.59 | 23.88 | 22.80 | 22.82 | 279,337 | -0.74(-3.15%) |
Oct 07, 2022 | 23.59 | 24.12 | 23.45 | 23.56 | 462,990 | -0.03(-0.11%) |
Oct 06, 2022 | 23.81 | 24.22 | 23.11 | 23.59 | 510,565 | -0.29(-1.21%) |
Oct 05, 2022 | 23.42 | 24.06 | 22.76 | 23.87 | 607,523 | +0.35(+1.48%) |
Oct 04, 2022 | 23.10 | 23.52 | 23.08 | 23.52 | 312,471 | +0.83(+3.65%) |
Oct 03, 2022 | 22.97 | 23.34 | 22.49 | 22.70 | 511,634 | +0.44(+1.96%) |
Sep 30, 2022 | 22.43 | 22.52 | 22.02 | 22.26 | 356,631 | -0.24(-1.09%) |
Sep 29, 2022 | 22.71 | 22.80 | 22.07 | 22.50 | 456,008 | -0.34(-1.49%) |
Sep 28, 2022 | 21.62 | 22.90 | 21.47 | 22.84 | 552,499 | +1.40(+6.55%) |
Sep 27, 2022 | 21.54 | 21.91 | 21.22 | 21.44 | 532,094 | +0.18(+0.86%) |
Sep 26, 2022 | 21.80 | 21.99 | 21.22 | 21.26 | 515,508 | -0.59(-2.71%) |
Sep 23, 2022 | 22.55 | 22.73 | 21.49 | 21.85 | 722,523 | -1.33(-5.76%) |
Sep 22, 2022 | 24.03 | 24.11 | 23.18 | 23.18 | 459,175 | -0.65(-2.71%) |
Sep 21, 2022 | 24.20 | 24.55 | 23.83 | 23.83 | 585,220 | -0.04(-0.18%) |
Sep 20, 2022 | 24.02 | 24.20 | 23.41 | 23.87 | 337,878 | -0.41(-1.69%) |
Sep 19, 2022 | 23.54 | 24.29 | 23.43 | 24.28 | 496,786 | +0.31(+1.31%) |
Sep 16, 2022 | 24.58 | 24.58 | 23.59 | 23.97 | 3,058,209 | -0.66(-2.69%) |
Sep 15, 2022 | 24.94 | 25.19 | 24.59 | 24.63 | 468,221 | -0.58(-2.32%) |
Sep 14, 2022 | 24.46 | 25.23 | 24.46 | 25.22 | 621,788 | +0.92(+3.81%) |
Sep 13, 2022 | 24.73 | 25.08 | 24.26 | 24.29 | 599,765 | -0.75(-3.00%) |
Sep 12, 2022 | 25.21 | 25.37 | 24.75 | 25.04 | 648,514 | +0.08(+0.31%) |
Sep 09, 2022 | 24.98 | 25.10 | 24.58 | 24.96 | 589,610 | +0.38(+1.56%) |
Sep 08, 2022 | 24.70 | 24.86 | 24.29 | 24.58 | 350,515 | -0.12(-0.49%) |
Sep 07, 2022 | 24.50 | 24.83 | 24.34 | 24.70 | 307,977 | -0.04(-0.18%) |
Sep 06, 2022 | 25.54 | 25.60 | 24.75 | 24.75 | 336,258 | -0.48(-1.90%) |
Sep 02, 2022 | 25.32 | 25.62 | 25.05 | 25.23 | 313,228 | +0.31(+1.23%) |
Sep 01, 2022 | 24.47 | 24.93 | 24.18 | 24.92 | 508,460 | +0.23(+0.92%) |
Aug 31, 2022 | 24.71 | 25.32 | 24.52 | 24.69 | 814,408 | -0.24(-0.98%) |
Aug 30, 2022 | 25.73 | 25.86 | 24.76 | 24.94 | 430,005 | -1.09(-4.19%) |
Aug 29, 2022 | 25.68 | 26.32 | 25.56 | 26.03 | 342,621 | +0.06(+0.23%) |
Aug 26, 2022 | 26.41 | 26.77 | 25.97 | 25.97 | 233,340 | -0.61(-2.30%) |
Aug 25, 2022 | 26.72 | 26.75 | 26.26 | 26.58 | 394,159 | -0.11(-0.42%) |
Aug 24, 2022 | 26.89 | 26.89 | 26.28 | 26.69 | 509,288 | -0.14(-0.52%) |
Aug 23, 2022 | 26.25 | 26.90 | 26.25 | 26.83 | 471,698 | +0.77(+2.95%) |
Aug 22, 2022 | 26.12 | 26.36 | 25.91 | 26.06 | 192,050 | -0.16(-0.60%) |
Aug 19, 2022 | 26.68 | 26.86 | 26.22 | 26.22 | 218,920 | -0.53(-1.99%) |
Aug 18, 2022 | 26.29 | 27.16 | 26.29 | 26.75 | 712,196 | +0.59(+2.27%) |
Aug 17, 2022 | 26.21 | 26.48 | 25.98 | 26.16 | 378,815 | -0.15(-0.56%) |
Aug 16, 2022 | 26.16 | 26.45 | 26.11 | 26.31 | 286,296 | +0.15(+0.57%) |
Aug 15, 2022 | 25.43 | 26.18 | 25.24 | 26.16 | 275,366 | +0.02(+0.07%) |
Aug 12, 2022 | 26.27 | 26.61 | 25.99 | 26.14 | 233,153 | -0.12(-0.46%) |
Aug 11, 2022 | 25.92 | 26.78 | 25.85 | 26.26 | 445,712 | +0.50(+1.93%) |
Aug 10, 2022 | 25.31 | 26.08 | 25.02 | 25.77 | 472,269 | +0.51(+2.00%) |
Aug 09, 2022 | 25.11 | 25.31 | 24.91 | 25.26 | 189,106 | +0.32(+1.29%) |
Aug 08, 2022 | 24.74 | 25.23 | 24.64 | 24.94 | 301,243 | +0.09(+0.35%) |
Aug 05, 2022 | 24.54 | 25.06 | 24.38 | 24.85 | 222,169 | +0.17(+0.71%) |
Aug 04, 2022 | 25.09 | 25.27 | 24.47 | 24.68 | 544,982 | -0.53(-2.11%) |
Aug 03, 2022 | 25.43 | 25.48 | 24.75 | 25.21 | 503,421 | -0.20(-0.80%) |
Aug 02, 2022 | 25.78 | 25.98 | 25.26 | 25.41 | 403,510 | -0.27(-1.03%) |
Aug 01, 2022 | 25.81 | 25.93 | 25.38 | 25.68 | 536,502 | -0.36(-1.38%) |
Jul 29, 2022 | 26.05 | 26.31 | 25.74 | 26.04 | 915,965 | +0.46(+1.81%) |
Jul 28, 2022 | 25.58 | 25.97 | 25.08 | 25.57 | 229,085 | -0.01(-0.03%) |
Jul 27, 2022 | 25.95 | 26.33 | 24.73 | 25.58 | 671,195 | -0.39(-1.52%) |
Jul 26, 2022 | 25.67 | 26.40 | 25.51 | 25.98 | 748,986 | +0.65(+2.57%) |
Jul 25, 2022 | 24.19 | 25.33 | 24.04 | 25.33 | 396,170 | +1.27(+5.26%) |
Jul 22, 2022 | 24.48 | 24.77 | 23.88 | 24.06 | 271,671 | -0.35(-1.44%) |
Jul 21, 2022 | 24.40 | 24.82 | 24.04 | 24.41 | 267,332 | -0.56(-2.23%) |
Jul 20, 2022 | 25.32 | 25.33 | 24.57 | 24.97 | 421,137 | -0.50(-1.95%) |
Jul 19, 2022 | 24.68 | 25.49 | 24.68 | 25.46 | 220,682 | +0.75(+3.05%) |
Jul 18, 2022 | 24.55 | 25.08 | 24.49 | 24.71 | 268,853 | +0.58(+2.41%) |
Jul 15, 2022 | 24.17 | 24.26 | 23.68 | 24.13 | 462,219 | +0.38(+1.59%) |
Jul 14, 2022 | 23.32 | 23.77 | 22.95 | 23.75 | 328,936 | -0.21(-0.89%) |
Jul 13, 2022 | 23.53 | 24.21 | 23.53 | 23.97 | 249,172 | +0.10(+0.43%) |
Jul 12, 2022 | 23.95 | 24.19 | 23.36 | 23.86 | 340,466 | -0.49(-2.00%) |
Jul 11, 2022 | 23.77 | 24.36 | 23.62 | 24.35 | 311,442 | +0.21(+0.85%) |
Jul 08, 2022 | 24.51 | 24.62 | 23.82 | 24.15 | 358,354 | -0.13(-0.53%) |
Jul 07, 2022 | 23.57 | 24.31 | 23.57 | 24.27 | 512,134 | +1.18(+5.11%) |
Jul 06, 2022 | 23.23 | 23.55 | 22.16 | 23.09 | 701,837 | -0.45(-1.93%) |
Jul 05, 2022 | 23.64 | 23.70 | 22.69 | 23.55 | 552,433 | -0.55(-2.27%) |
Jul 01, 2022 | 24.05 | 24.17 | 23.27 | 24.09 | 279,092 | +0.13(+0.54%) |
Jun 30, 2022 | 23.70 | 24.32 | 23.56 | 23.97 | 515,084 | -0.15(-0.60%) |
Jun 29, 2022 | 25.37 | 25.50 | 23.97 | 24.11 | 473,642 | -1.05(-4.18%) |
Jun 28, 2022 | 25.06 | 25.45 | 24.58 | 25.16 | 529,201 | +0.57(+2.33%) |
Jun 27, 2022 | 24.28 | 24.80 | 24.18 | 24.59 | 450,241 | +0.55(+2.28%) |
Jun 24, 2022 | 23.86 | 24.55 | 23.66 | 24.04 | 545,430 | +0.42(+1.77%) |
Jun 23, 2022 | 23.79 | 24.03 | 23.00 | 23.62 | 739,521 | -0.17(-0.72%) |
Jun 22, 2022 | 24.31 | 24.45 | 23.73 | 23.79 | 1,149,090 | -1.37(-5.44%) |
Jun 21, 2022 | 24.73 | 25.47 | 24.48 | 25.16 | 989,952 | +0.84(+3.45%) |
Jun 17, 2022 | 24.97 | 25.41 | 23.93 | 24.32 | 6,714,831 | -0.75(-3.00%) |
Jun 16, 2022 | 25.18 | 25.51 | 24.88 | 25.08 | 1,445,016 | -0.69(-2.69%) |
Jun 15, 2022 | 26.23 | 26.64 | 25.36 | 25.77 | 1,050,565 | -0.31(-1.18%) |
Jun 14, 2022 | 26.92 | 27.20 | 25.69 | 26.08 | 940,166 | -0.55(-2.06%) |
Jun 13, 2022 | 27.39 | 27.59 | 26.23 | 26.63 | 1,120,604 | -1.63(-5.78%) |
Jun 10, 2022 | 28.56 | 28.96 | 28.00 | 28.26 | 828,624 | -0.42(-1.46%) |
Jun 09, 2022 | 29.12 | 29.13 | 28.68 | 28.68 | 451,809 | -0.62(-2.10%) |
Jun 08, 2022 | 29.95 | 29.95 | 29.12 | 29.30 | 324,683 | -0.52(-1.75%) |
Jun 07, 2022 | 28.74 | 29.85 | 28.74 | 29.82 | 339,135 | +1.02(+3.54%) |
Jun 06, 2022 | 28.98 | 29.23 | 28.67 | 28.80 | 293,484 | -0.16(-0.56%) |
Jun 03, 2022 | 28.46 | 29.16 | 28.46 | 28.96 | 383,092 | +0.50(+1.74%) |
Jun 02, 2022 | 28.59 | 28.88 | 28.39 | 28.47 | 391,638 | -0.19(-0.66%) |