Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.60 | 24.68 | 24.53 | 24.63 | 86,676 | +0.01(+0.04%) |
May 30, 2023 | 24.50 | 24.64 | 24.50 | 24.62 | 21,904 | +0.17(+0.71%) |
May 26, 2023 | 24.33 | 24.48 | 24.29 | 24.44 | 14,902 | +0.21(+0.88%) |
May 25, 2023 | 24.29 | 24.33 | 24.20 | 24.23 | 15,019 | +0.00(+0.00%) |
May 24, 2023 | 24.36 | 24.37 | 24.23 | 24.23 | 8,301 | -0.15(-0.60%) |
May 23, 2023 | 24.42 | 24.48 | 24.37 | 24.37 | 13,777 | -0.19(-0.79%) |
May 22, 2023 | 24.55 | 24.60 | 24.52 | 24.57 | 46,082 | +0.03(+0.12%) |
May 19, 2023 | 24.57 | 24.63 | 24.52 | 24.54 | 9,975 | -0.11(-0.43%) |
May 18, 2023 | 24.63 | 24.64 | 24.57 | 24.64 | 4,909 | +0.00(+0.00%) |
May 17, 2023 | 24.57 | 24.67 | 24.52 | 24.64 | 13,440 | +0.13(+0.51%) |
May 16, 2023 | 24.58 | 24.61 | 24.51 | 24.52 | 19,006 | -0.14(-0.55%) |
May 15, 2023 | 24.68 | 24.72 | 24.64 | 24.65 | 20,408 | -0.04(-0.16%) |
May 12, 2023 | 24.88 | 24.90 | 24.67 | 24.69 | 7,170 | -0.17(-0.70%) |
May 11, 2023 | 24.90 | 24.93 | 24.82 | 24.87 | 16,460 | +0.08(+0.31%) |
May 10, 2023 | 24.64 | 24.82 | 24.64 | 24.79 | 37,517 | +0.20(+0.83%) |
May 09, 2023 | 24.64 | 24.71 | 24.58 | 24.59 | 24,822 | -0.11(-0.43%) |
May 08, 2023 | 24.69 | 24.76 | 24.68 | 24.69 | 15,815 | -0.14(-0.55%) |
May 05, 2023 | 24.71 | 24.85 | 24.70 | 24.83 | 16,566 | +0.14(+0.55%) |
May 04, 2023 | 24.69 | 24.82 | 24.69 | 24.69 | 34,788 | -0.13(-0.51%) |
May 03, 2023 | 24.89 | 25.00 | 24.82 | 24.82 | 31,679 | -0.06(-0.23%) |
May 02, 2023 | 24.81 | 24.88 | 24.73 | 24.88 | 42,483 | +0.16(+0.66%) |
May 01, 2023 | 24.88 | 24.88 | 24.70 | 24.71 | 21,494 | -0.33(-1.31%) |
Apr 28, 2023 | 24.80 | 25.04 | 24.80 | 25.04 | 91,361 | +0.29(+1.18%) |
Apr 27, 2023 | 24.59 | 24.77 | 24.59 | 24.75 | 9,647 | +0.15(+0.59%) |
Apr 26, 2023 | 24.77 | 24.80 | 24.60 | 24.61 | 18,257 | -0.20(-0.82%) |
Apr 25, 2023 | 24.81 | 24.94 | 24.79 | 24.81 | 20,306 | -0.01(-0.04%) |
Apr 24, 2023 | 24.69 | 24.82 | 24.69 | 24.82 | 26,440 | +0.17(+0.71%) |
Apr 21, 2023 | 24.71 | 24.84 | 24.64 | 24.64 | 16,497 | -0.04(-0.16%) |
Apr 20, 2023 | 24.69 | 24.83 | 24.67 | 24.68 | 27,462 | -0.03(-0.12%) |
Apr 19, 2023 | 24.59 | 24.71 | 24.58 | 24.71 | 19,186 | +0.03(+0.12%) |
Apr 18, 2023 | 24.64 | 24.78 | 24.64 | 24.68 | 35,231 | +0.05(+0.20%) |
Apr 17, 2023 | 24.68 | 24.69 | 24.61 | 24.64 | 29,671 | -0.13(-0.53%) |
Apr 14, 2023 | 24.78 | 24.88 | 24.66 | 24.77 | 27,362 | -0.14(-0.56%) |
Apr 13, 2023 | 24.87 | 24.95 | 24.87 | 24.91 | 14,331 | +0.07(+0.30%) |
Apr 12, 2023 | 24.97 | 25.02 | 24.82 | 24.83 | 55,445 | -0.06(-0.26%) |
Apr 11, 2023 | 24.88 | 24.93 | 24.82 | 24.90 | 64,302 | +0.06(+0.23%) |
Apr 10, 2023 | 24.95 | 24.95 | 24.76 | 24.84 | 41,616 | -0.23(-0.91%) |
Apr 06, 2023 | 25.01 | 25.13 | 24.94 | 25.07 | 38,111 | +0.08(+0.33%) |
Apr 05, 2023 | 24.99 | 25.04 | 24.97 | 24.98 | 30,065 | +0.06(+0.23%) |
Apr 04, 2023 | 24.84 | 25.03 | 24.84 | 24.93 | 17,684 | +0.04(+0.16%) |
Apr 03, 2023 | 24.71 | 24.99 | 24.71 | 24.89 | 38,332 | +0.10(+0.40%) |
Mar 31, 2023 | 24.54 | 24.79 | 24.54 | 24.79 | 42,586 | +0.35(+1.42%) |
Mar 30, 2023 | 24.37 | 24.48 | 24.37 | 24.44 | 24,137 | +0.08(+0.32%) |
Mar 29, 2023 | 24.23 | 24.38 | 24.23 | 24.36 | 22,868 | +0.09(+0.35%) |
Mar 28, 2023 | 24.20 | 24.28 | 24.16 | 24.28 | 42,464 | +0.03(+0.12%) |
Mar 27, 2023 | 24.41 | 24.42 | 24.25 | 24.25 | 32,794 | -0.26(-1.06%) |
Mar 24, 2023 | 24.52 | 24.56 | 24.45 | 24.51 | 20,180 | +0.02(+0.10%) |
Mar 23, 2023 | 24.30 | 24.51 | 24.30 | 24.48 | 23,650 | +0.19(+0.77%) |
Mar 22, 2023 | 24.27 | 24.55 | 24.26 | 24.30 | 199,035 | +0.01(+0.04%) |
Mar 21, 2023 | 24.32 | 24.35 | 24.23 | 24.29 | 30,797 | -0.04(-0.16%) |
Mar 20, 2023 | 24.39 | 24.41 | 24.27 | 24.33 | 38,568 | -0.04(-0.16%) |
Mar 17, 2023 | 24.32 | 24.47 | 24.32 | 24.36 | 25,324 | +0.15(+0.64%) |
Mar 16, 2023 | 24.32 | 24.35 | 24.18 | 24.21 | 12,094 | +0.02(+0.08%) |
Mar 15, 2023 | 24.09 | 24.31 | 24.09 | 24.19 | 33,205 | +0.25(+1.05%) |
Mar 14, 2023 | 23.95 | 24.04 | 23.88 | 23.94 | 24,483 | -0.13(-0.56%) |
Mar 13, 2023 | 24.04 | 24.26 | 23.98 | 24.08 | 272,399 | +0.17(+0.72%) |
Mar 10, 2023 | 23.79 | 24.00 | 23.79 | 23.90 | 56,649 | +0.30(+1.29%) |
Mar 09, 2023 | 23.76 | 23.76 | 23.56 | 23.60 | 17,935 | -0.06(-0.26%) |
Mar 08, 2023 | 23.74 | 23.82 | 23.60 | 23.66 | 28,722 | -0.07(-0.28%) |
Mar 07, 2023 | 23.84 | 23.89 | 23.66 | 23.73 | 30,026 | -0.12(-0.48%) |
Mar 06, 2023 | 23.97 | 24.05 | 23.84 | 23.84 | 27,448 | -0.10(-0.40%) |
Mar 03, 2023 | 23.72 | 23.94 | 23.68 | 23.94 | 99,559 | +0.42(+1.80%) |
Mar 02, 2023 | 23.45 | 23.52 | 23.36 | 23.52 | 46,140 | +0.00(+0.00%) |
Mar 01, 2023 | 23.59 | 23.67 | 23.48 | 23.52 | 139,653 | -0.18(-0.77%) |
Feb 28, 2023 | 23.72 | 23.84 | 23.64 | 23.70 | 44,754 | -0.02(-0.08%) |
Feb 27, 2023 | 23.80 | 23.87 | 23.71 | 23.72 | 27,116 | +0.07(+0.28%) |
Feb 24, 2023 | 23.74 | 23.74 | 23.60 | 23.65 | 18,427 | -0.26(-1.09%) |
Feb 23, 2023 | 23.87 | 23.95 | 23.77 | 23.91 | 12,812 | +0.11(+0.47%) |
Feb 22, 2023 | 23.77 | 23.95 | 23.77 | 23.80 | 25,710 | +0.01(+0.06%) |
Feb 21, 2023 | 24.07 | 24.07 | 23.74 | 23.79 | 27,879 | -0.39(-1.59%) |
Feb 17, 2023 | 24.11 | 24.21 | 24.07 | 24.17 | 34,936 | +0.04(+0.16%) |
Feb 16, 2023 | 24.26 | 24.34 | 24.12 | 24.13 | 44,694 | -0.28(-1.16%) |
Feb 15, 2023 | 24.34 | 24.44 | 24.33 | 24.42 | 16,099 | -0.05(-0.22%) |
Feb 14, 2023 | 24.48 | 24.58 | 24.33 | 24.47 | 31,939 | -0.09(-0.35%) |
Feb 13, 2023 | 24.51 | 24.59 | 24.49 | 24.56 | 24,529 | +0.20(+0.83%) |
Feb 10, 2023 | 24.38 | 24.46 | 24.30 | 24.35 | 22,784 | -0.10(-0.39%) |
Feb 09, 2023 | 24.65 | 24.84 | 24.41 | 24.45 | 22,887 | -0.20(-0.82%) |
Feb 08, 2023 | 24.68 | 24.74 | 24.56 | 24.65 | 29,457 | -0.15(-0.62%) |
Feb 07, 2023 | 24.63 | 24.83 | 24.59 | 24.81 | 29,746 | +0.15(+0.61%) |
Feb 06, 2023 | 24.69 | 24.75 | 24.64 | 24.66 | 20,732 | -0.28(-1.14%) |
Feb 03, 2023 | 24.95 | 25.06 | 24.86 | 24.94 | 15,419 | -0.23(-0.92%) |
Feb 02, 2023 | 25.18 | 25.37 | 25.12 | 25.17 | 222,070 | +0.16(+0.65%) |
Feb 01, 2023 | 24.71 | 25.08 | 24.65 | 25.01 | 30,363 | +0.23(+0.93%) |
Jan 31, 2023 | 24.57 | 24.78 | 24.51 | 24.78 | 46,275 | +0.29(+1.18%) |
Jan 30, 2023 | 24.61 | 24.64 | 24.48 | 24.49 | 14,111 | -0.17(-0.70%) |
Jan 27, 2023 | 24.56 | 24.76 | 24.56 | 24.66 | 31,088 | +0.00(+0.00%) |
Jan 26, 2023 | 24.72 | 24.72 | 24.53 | 24.66 | 15,232 | +0.05(+0.20%) |
Jan 25, 2023 | 24.52 | 24.63 | 24.47 | 24.61 | 16,961 | +0.03(+0.12%) |
Jan 24, 2023 | 24.50 | 24.63 | 24.48 | 24.59 | 18,952 | +0.05(+0.20%) |
Jan 23, 2023 | 24.39 | 24.63 | 24.39 | 24.54 | 103,926 | +0.11(+0.43%) |
Jan 20, 2023 | 24.35 | 24.47 | 24.31 | 24.43 | 26,426 | +0.01(+0.04%) |
Jan 19, 2023 | 24.46 | 24.51 | 24.39 | 24.42 | 29,452 | -0.17(-0.69%) |
Jan 18, 2023 | 24.75 | 24.80 | 24.53 | 24.59 | 23,306 | +0.05(+0.22%) |
Jan 17, 2023 | 24.48 | 24.61 | 24.48 | 24.54 | 28,998 | -0.03(-0.12%) |
Jan 13, 2023 | 24.51 | 24.61 | 24.50 | 24.57 | 20,222 | -0.10(-0.42%) |
Jan 12, 2023 | 24.46 | 24.68 | 24.27 | 24.67 | 23,593 | +0.28(+1.13%) |
Jan 11, 2023 | 24.26 | 24.43 | 24.25 | 24.39 | 39,286 | +0.25(+1.05%) |
Jan 10, 2023 | 24.14 | 24.17 | 24.02 | 24.14 | 49,854 | -0.11(-0.45%) |
Jan 09, 2023 | 24.19 | 24.42 | 24.19 | 24.25 | 22,983 | +0.08(+0.32%) |
Jan 06, 2023 | 23.79 | 24.24 | 23.76 | 24.17 | 29,931 | +0.46(+1.95%) |
Jan 05, 2023 | 23.66 | 23.78 | 23.60 | 23.71 | 39,951 | -0.13(-0.53%) |
Jan 04, 2023 | 23.86 | 23.95 | 23.76 | 23.84 | 85,164 | +0.16(+0.69%) |
Jan 03, 2023 | 23.82 | 23.87 | 23.57 | 23.67 | 99,557 | +0.13(+0.57%) |
Dec 30, 2022 | 23.53 | 23.60 | 23.45 | 23.54 | 88,053 | -0.12(-0.50%) |
Dec 29, 2022 | 23.51 | 23.72 | 23.51 | 23.66 | 81,510 | +0.24(+1.04%) |
Dec 28, 2022 | 23.62 | 23.69 | 23.41 | 23.41 | 72,217 | -0.18(-0.76%) |
Dec 27, 2022 | 23.82 | 23.82 | 23.57 | 23.59 | 47,473 | -0.23(-0.96%) |
Dec 23, 2022 | 23.77 | 23.89 | 23.77 | 23.82 | 28,319 | -0.09(-0.36%) |
Dec 22, 2022 | 23.98 | 23.98 | 23.81 | 23.91 | 116,984 | -0.16(-0.67%) |
Dec 21, 2022 | 24.04 | 24.13 | 24.01 | 24.07 | 51,796 | +0.17(+0.72%) |
Dec 20, 2022 | 23.89 | 23.96 | 23.86 | 23.90 | 56,025 | -0.16(-0.68%) |
Dec 19, 2022 | 24.33 | 24.33 | 24.06 | 24.06 | 23,653 | -0.27(-1.10%) |
Dec 16, 2022 | 24.33 | 24.43 | 24.13 | 24.33 | 166,545 | -0.23(-0.93%) |
Dec 15, 2022 | 24.68 | 24.72 | 24.55 | 24.56 | 259,146 | -0.24(-0.96%) |
Dec 14, 2022 | 24.81 | 24.95 | 24.64 | 24.79 | 52,972 | +0.00(+0.00%) |
Dec 13, 2022 | 25.21 | 25.21 | 24.71 | 24.79 | 131,098 | +0.19(+0.78%) |
Dec 12, 2022 | 24.61 | 24.62 | 24.45 | 24.60 | 50,742 | +0.06(+0.23%) |
Dec 09, 2022 | 24.64 | 24.70 | 24.52 | 24.55 | 30,417 | -0.28(-1.12%) |
Dec 08, 2022 | 24.71 | 24.83 | 24.68 | 24.82 | 46,024 | +0.00(+0.00%) |
Dec 07, 2022 | 24.63 | 24.82 | 24.61 | 24.82 | 108,050 | +0.29(+1.17%) |
Dec 06, 2022 | 24.60 | 24.64 | 24.47 | 24.54 | 36,571 | -0.09(-0.35%) |
Dec 05, 2022 | 24.74 | 24.78 | 24.54 | 24.62 | 51,696 | -0.38(-1.53%) |
Dec 02, 2022 | 24.69 | 25.00 | 24.69 | 25.00 | 38,581 | +0.10(+0.38%) |
Dec 01, 2022 | 24.66 | 24.95 | 24.66 | 24.91 | 111,888 | +0.25(+1.01%) |
Nov 30, 2022 | 24.13 | 24.66 | 23.96 | 24.66 | 56,580 | +0.48(+1.98%) |
Nov 29, 2022 | 24.22 | 24.28 | 24.16 | 24.18 | 33,970 | -0.12(-0.51%) |
Nov 28, 2022 | 24.35 | 24.47 | 24.29 | 24.31 | 19,374 | -0.10(-0.39%) |
Nov 25, 2022 | 24.39 | 24.42 | 24.37 | 24.40 | 7,050 | -0.09(-0.35%) |
Nov 23, 2022 | 24.30 | 24.50 | 24.30 | 24.49 | 70,769 | +0.23(+0.95%) |
Nov 22, 2022 | 24.13 | 24.34 | 24.13 | 24.26 | 79,657 | +0.21(+0.87%) |
Nov 21, 2022 | 24.20 | 24.20 | 24.03 | 24.05 | 59,630 | -0.03(-0.12%) |
Nov 18, 2022 | 24.20 | 24.23 | 24.03 | 24.08 | 68,185 | -0.02(-0.08%) |
Nov 17, 2022 | 24.06 | 24.13 | 24.01 | 24.10 | 19,491 | -0.19(-0.79%) |
Nov 16, 2022 | 24.22 | 24.32 | 24.18 | 24.29 | 30,545 | +0.11(+0.43%) |
Nov 15, 2022 | 24.14 | 24.22 | 24.08 | 24.18 | 53,997 | +0.25(+1.04%) |
Nov 14, 2022 | 24.00 | 24.05 | 23.91 | 23.93 | 43,622 | -0.12(-0.52%) |
Nov 11, 2022 | 23.95 | 24.12 | 23.79 | 24.06 | 55,272 | +0.06(+0.24%) |
Nov 10, 2022 | 23.70 | 24.01 | 23.70 | 24.00 | 266,861 | +0.79(+3.42%) |
Nov 09, 2022 | 23.17 | 23.32 | 23.12 | 23.21 | 66,215 | -0.07(-0.29%) |
Nov 08, 2022 | 23.19 | 23.38 | 23.16 | 23.27 | 57,033 | +0.16(+0.70%) |
Nov 07, 2022 | 23.21 | 23.21 | 23.08 | 23.11 | 55,887 | -0.11(-0.45%) |
Nov 04, 2022 | 23.24 | 23.29 | 23.07 | 23.22 | 79,852 | +0.07(+0.29%) |
Nov 03, 2022 | 23.12 | 23.29 | 23.10 | 23.15 | 84,826 | -0.08(-0.33%) |
Nov 02, 2022 | 23.57 | 23.77 | 23.23 | 23.23 | 23,543 | -0.32(-1.38%) |
Nov 01, 2022 | 23.71 | 23.77 | 23.53 | 23.55 | 156,618 | +0.02(+0.08%) |
Oct 31, 2022 | 23.50 | 23.64 | 23.49 | 23.53 | 32,687 | -0.17(-0.73%) |
Oct 28, 2022 | 23.59 | 23.73 | 23.58 | 23.70 | 68,141 | +0.08(+0.32%) |
Oct 27, 2022 | 23.63 | 23.73 | 23.60 | 23.63 | 16,931 | +0.08(+0.32%) |
Oct 26, 2022 | 23.47 | 23.67 | 23.47 | 23.55 | 40,800 | +0.04(+0.16%) |
Oct 25, 2022 | 23.35 | 23.51 | 23.35 | 23.51 | 47,867 | +0.37(+1.61%) |
Oct 24, 2022 | 23.13 | 23.25 | 23.03 | 23.14 | 93,525 | +0.02(+0.08%) |
Oct 21, 2022 | 22.87 | 23.16 | 22.87 | 23.12 | 73,641 | +0.12(+0.54%) |
Oct 20, 2022 | 23.18 | 23.29 | 22.97 | 23.00 | 80,272 | -0.25(-1.07%) |
Oct 19, 2022 | 23.33 | 23.35 | 23.20 | 23.25 | 92,749 | -0.22(-0.94%) |
Oct 18, 2022 | 23.57 | 23.57 | 23.33 | 23.47 | 62,996 | +0.09(+0.37%) |
Oct 17, 2022 | 23.49 | 23.52 | 23.38 | 23.38 | 29,078 | +0.10(+0.41%) |
Oct 14, 2022 | 23.65 | 23.65 | 23.27 | 23.28 | 71,917 | -0.27(-1.14%) |
Oct 13, 2022 | 23.20 | 23.59 | 23.17 | 23.55 | 125,910 | +0.01(+0.04%) |
Oct 12, 2022 | 23.48 | 23.57 | 23.44 | 23.54 | 40,631 | +0.11(+0.45%) |
Oct 11, 2022 | 23.43 | 23.63 | 23.36 | 23.44 | 301,781 | +0.06(+0.25%) |
Oct 10, 2022 | 23.59 | 23.59 | 23.35 | 23.38 | 174,586 | -0.24(-1.01%) |
Oct 07, 2022 | 23.72 | 23.72 | 23.55 | 23.62 | 139,077 | -0.26(-1.08%) |
Oct 06, 2022 | 23.98 | 24.06 | 23.86 | 23.88 | 90,930 | -0.17(-0.72%) |
Oct 05, 2022 | 24.00 | 24.13 | 23.89 | 24.05 | 88,342 | -0.16(-0.67%) |
Oct 04, 2022 | 24.14 | 24.32 | 24.14 | 24.21 | 303,923 | +0.23(+0.96%) |
Oct 03, 2022 | 23.90 | 24.15 | 23.84 | 23.98 | 78,519 | +0.27(+1.13%) |
Sep 30, 2022 | 23.86 | 23.95 | 23.66 | 23.71 | 64,241 | -0.11(-0.48%) |
Sep 29, 2022 | 23.84 | 23.95 | 23.73 | 23.83 | 80,897 | -0.25(-1.03%) |
Sep 28, 2022 | 23.76 | 24.13 | 23.65 | 24.08 | 121,939 | +0.51(+2.18%) |
Sep 27, 2022 | 23.78 | 23.83 | 23.49 | 23.56 | 126,624 | -0.21(-0.88%) |
Sep 26, 2022 | 24.00 | 24.04 | 23.72 | 23.77 | 94,695 | -0.31(-1.30%) |
Sep 23, 2022 | 24.11 | 24.12 | 23.97 | 24.09 | 85,428 | -0.08(-0.31%) |
Sep 22, 2022 | 24.29 | 24.31 | 24.09 | 24.16 | 230,726 | -0.41(-1.68%) |
Sep 21, 2022 | 24.65 | 24.72 | 24.44 | 24.58 | 21,807 | +0.01(+0.02%) |
Sep 20, 2022 | 24.63 | 24.63 | 24.50 | 24.57 | 59,830 | -0.21(-0.84%) |
Sep 19, 2022 | 24.65 | 24.80 | 24.65 | 24.78 | 48,865 | +0.00(+0.00%) |
Sep 16, 2022 | 24.80 | 24.88 | 24.72 | 24.78 | 57,390 | -0.09(-0.38%) |
Sep 15, 2022 | 24.93 | 25.04 | 24.84 | 24.87 | 37,117 | -0.15(-0.61%) |
Sep 14, 2022 | 24.98 | 25.10 | 24.98 | 25.02 | 96,262 | +0.02(+0.08%) |
Sep 13, 2022 | 25.14 | 25.20 | 24.97 | 25.01 | 60,196 | -0.50(-1.97%) |
Sep 12, 2022 | 25.54 | 25.65 | 25.45 | 25.51 | 149,961 | +0.01(+0.03%) |
Sep 09, 2022 | 25.43 | 25.54 | 25.38 | 25.50 | 600,541 | +0.21(+0.83%) |
Sep 08, 2022 | 25.26 | 25.40 | 25.24 | 25.29 | 90,413 | -0.05(-0.19%) |
Sep 07, 2022 | 25.11 | 25.38 | 25.11 | 25.34 | 40,354 | +0.31(+1.23%) |
Sep 06, 2022 | 25.21 | 25.22 | 25.02 | 25.03 | 250,402 | -0.36(-1.44%) |
Sep 02, 2022 | 25.48 | 25.57 | 25.33 | 25.39 | 20,613 | +0.07(+0.26%) |
Sep 01, 2022 | 25.30 | 25.39 | 25.17 | 25.33 | 192,054 | -0.22(-0.85%) |
Aug 31, 2022 | 25.68 | 25.78 | 25.50 | 25.55 | 42,245 | -0.15(-0.59%) |
Aug 30, 2022 | 25.82 | 25.89 | 25.64 | 25.70 | 46,657 | -0.09(-0.37%) |
Aug 29, 2022 | 25.85 | 25.89 | 25.77 | 25.79 | 28,701 | -0.26(-0.98%) |
Aug 26, 2022 | 26.32 | 26.34 | 26.02 | 26.05 | 73,503 | -0.28(-1.05%) |
Aug 25, 2022 | 26.06 | 26.32 | 26.06 | 26.32 | 32,347 | +0.28(+1.06%) |
Aug 24, 2022 | 26.03 | 26.12 | 26.00 | 26.05 | 36,268 | -0.05(-0.18%) |
Aug 23, 2022 | 26.14 | 26.28 | 25.94 | 26.10 | 73,940 | -0.10(-0.40%) |
Aug 22, 2022 | 26.34 | 26.35 | 26.16 | 26.20 | 49,040 | -0.31(-1.18%) |
Aug 19, 2022 | 26.69 | 26.69 | 26.50 | 26.51 | 35,434 | -0.35(-1.31%) |
Aug 18, 2022 | 26.83 | 26.93 | 26.81 | 26.87 | 26,456 | +0.08(+0.28%) |
Aug 17, 2022 | 26.87 | 26.91 | 26.75 | 26.79 | 602,527 | -0.28(-1.05%) |
Aug 16, 2022 | 26.95 | 27.08 | 26.87 | 27.07 | 58,265 | +0.01(+0.04%) |
Aug 15, 2022 | 27.02 | 27.10 | 26.94 | 27.06 | 54,008 | +0.14(+0.53%) |
Aug 12, 2022 | 26.76 | 26.93 | 26.72 | 26.92 | 56,443 | +0.27(+1.01%) |
Aug 11, 2022 | 26.95 | 27.01 | 26.65 | 26.65 | 142,657 | -0.24(-0.90%) |
Aug 10, 2022 | 26.90 | 27.02 | 26.82 | 26.89 | 110,767 | +0.26(+0.96%) |
Aug 09, 2022 | 26.67 | 26.71 | 26.62 | 26.64 | 23,599 | -0.19(-0.71%) |
Aug 08, 2022 | 26.76 | 26.88 | 26.74 | 26.83 | 36,514 | +0.22(+0.82%) |
Aug 05, 2022 | 26.55 | 26.68 | 26.52 | 26.61 | 75,043 | -0.39(-1.44%) |
Aug 04, 2022 | 26.91 | 27.02 | 26.87 | 27.00 | 130,803 | +0.04(+0.15%) |
Aug 03, 2022 | 26.65 | 27.00 | 26.63 | 26.96 | 59,842 | +0.26(+0.99%) |
Aug 02, 2022 | 27.03 | 27.03 | 26.65 | 26.69 | 83,835 | -0.37(-1.37%) |
Aug 01, 2022 | 26.83 | 27.08 | 26.83 | 27.06 | 217,036 | +0.23(+0.85%) |
Jul 29, 2022 | 26.78 | 26.96 | 26.71 | 26.84 | 51,712 | +0.09(+0.32%) |
Jul 28, 2022 | 26.59 | 26.75 | 26.59 | 26.75 | 265,531 | +0.31(+1.18%) |
Jul 27, 2022 | 26.31 | 26.50 | 26.31 | 26.44 | 234,670 | +0.23(+0.87%) |
Jul 26, 2022 | 26.38 | 26.42 | 26.14 | 26.21 | 47,054 | -0.05(-0.18%) |
Jul 25, 2022 | 26.30 | 26.32 | 26.20 | 26.26 | 36,607 | -0.15(-0.57%) |
Jul 22, 2022 | 26.49 | 26.56 | 26.27 | 26.41 | 49,505 | +0.18(+0.69%) |
Jul 21, 2022 | 25.99 | 26.23 | 25.95 | 26.23 | 44,250 | +0.34(+1.32%) |
Jul 20, 2022 | 25.95 | 25.96 | 25.83 | 25.89 | 74,200 | +0.08(+0.29%) |
Jul 19, 2022 | 25.77 | 25.85 | 25.71 | 25.81 | 103,442 | +0.12(+0.48%) |
Jul 18, 2022 | 25.84 | 25.90 | 25.67 | 25.69 | 105,585 | -0.14(-0.55%) |
Jul 15, 2022 | 25.72 | 25.89 | 25.72 | 25.83 | 303,399 | +0.13(+0.49%) |
Jul 14, 2022 | 25.49 | 25.71 | 25.49 | 25.70 | 36,486 | -0.09(-0.35%) |
Jul 13, 2022 | 25.47 | 25.87 | 25.47 | 25.79 | 62,964 | +0.07(+0.26%) |
Jul 12, 2022 | 25.84 | 25.94 | 25.73 | 25.73 | 31,141 | -0.01(-0.04%) |
Jul 11, 2022 | 25.70 | 25.82 | 25.68 | 25.74 | 63,069 | +0.09(+0.33%) |
Jul 08, 2022 | 25.68 | 25.73 | 25.61 | 25.65 | 30,867 | -0.16(-0.62%) |
Jul 07, 2022 | 25.94 | 25.94 | 25.71 | 25.81 | 65,413 | -0.03(-0.13%) |
Jul 06, 2022 | 26.09 | 26.09 | 25.80 | 25.85 | 89,176 | -0.17(-0.64%) |
Jul 05, 2022 | 25.96 | 26.04 | 25.84 | 26.01 | 63,979 | +0.13(+0.51%) |
Jul 01, 2022 | 25.85 | 25.98 | 25.72 | 25.88 | 55,137 | +0.28(+1.07%) |
Jun 30, 2022 | 25.53 | 25.78 | 25.52 | 25.60 | 80,946 | +0.07(+0.26%) |
Jun 29, 2022 | 25.38 | 25.56 | 25.35 | 25.54 | 43,412 | +0.18(+0.71%) |
Jun 28, 2022 | 25.54 | 25.54 | 25.33 | 25.36 | 68,093 | -0.14(-0.53%) |
Jun 27, 2022 | 25.51 | 25.64 | 25.47 | 25.49 | 55,441 | -0.16(-0.63%) |
Jun 24, 2022 | 25.54 | 25.76 | 25.50 | 25.65 | 74,862 | +0.13(+0.52%) |
Jun 23, 2022 | 25.48 | 25.66 | 25.48 | 25.52 | 61,056 | +0.15(+0.57%) |
Jun 22, 2022 | 25.20 | 25.43 | 25.20 | 25.38 | 98,039 | +0.35(+1.38%) |
Jun 21, 2022 | 24.99 | 25.10 | 24.93 | 25.03 | 193,663 | +0.02(+0.08%) |
Jun 17, 2022 | 24.97 | 25.12 | 24.87 | 25.01 | 186,273 | +0.02(+0.08%) |
Jun 16, 2022 | 24.71 | 25.00 | 24.63 | 24.99 | 152,084 | -0.11(-0.45%) |
Jun 15, 2022 | 24.98 | 25.11 | 24.86 | 25.11 | 74,517 | +0.29(+1.18%) |
Jun 14, 2022 | 25.05 | 25.11 | 24.69 | 24.81 | 141,925 | -0.17(-0.68%) |
Jun 13, 2022 | 25.32 | 25.32 | 24.89 | 24.98 | 113,378 | -0.69(-2.69%) |
Jun 10, 2022 | 25.95 | 25.95 | 25.65 | 25.67 | 225,161 | -0.44(-1.70%) |
Jun 09, 2022 | 26.31 | 26.40 | 26.12 | 26.12 | 81,292 | -0.26(-0.97%) |
Jun 08, 2022 | 26.50 | 26.59 | 26.37 | 26.37 | 33,429 | -0.22(-0.82%) |
Jun 07, 2022 | 26.40 | 26.61 | 26.39 | 26.59 | 601,855 | +0.15(+0.57%) |
Jun 06, 2022 | 26.62 | 26.62 | 26.36 | 26.44 | 86,787 | -0.14(-0.53%) |
Jun 03, 2022 | 26.58 | 26.71 | 26.53 | 26.58 | 62,882 | -0.29(-1.09%) |
Jun 02, 2022 | 26.62 | 26.92 | 26.47 | 26.87 | 54,921 | +0.28(+1.07%) |