Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 28.48 | 28.48 | 28.34 | 28.43 | 357,810 | +0.00(+0.00%) |
May 05, 2023 | 28.18 | 28.49 | 28.17 | 28.43 | 339,617 | +0.54(+1.95%) |
May 04, 2023 | 28.00 | 28.02 | 27.78 | 27.89 | 337,012 | -0.25(-0.88%) |
May 03, 2023 | 28.33 | 28.51 | 28.12 | 28.13 | 658,645 | -0.17(-0.59%) |
May 02, 2023 | 28.61 | 28.61 | 28.08 | 28.30 | 1,637,004 | -0.36(-1.24%) |
May 01, 2023 | 28.64 | 28.79 | 28.63 | 28.66 | 362,319 | +0.01(+0.03%) |
Apr 28, 2023 | 28.38 | 28.65 | 28.37 | 28.65 | 409,044 | +0.23(+0.80%) |
Apr 27, 2023 | 28.08 | 28.43 | 28.04 | 28.42 | 408,261 | +0.53(+1.91%) |
Apr 26, 2023 | 28.10 | 28.13 | 27.85 | 27.89 | 830,447 | -0.16(-0.56%) |
Apr 25, 2023 | 28.41 | 28.41 | 28.04 | 28.04 | 349,567 | -0.48(-1.70%) |
Apr 24, 2023 | 28.51 | 28.59 | 28.40 | 28.53 | 321,323 | +0.02(+0.07%) |
Apr 21, 2023 | 28.51 | 28.53 | 28.38 | 28.51 | 556,523 | +0.00(+0.00%) |
Apr 20, 2023 | 28.41 | 28.62 | 28.39 | 28.51 | 459,144 | -0.13(-0.45%) |
Apr 19, 2023 | 28.53 | 28.71 | 28.50 | 28.64 | 495,372 | -0.03(-0.10%) |
Apr 18, 2023 | 28.73 | 28.76 | 28.57 | 28.67 | 347,759 | +0.02(+0.07%) |
Apr 17, 2023 | 28.51 | 28.65 | 28.44 | 28.65 | 361,152 | +0.10(+0.35%) |
Apr 14, 2023 | 28.54 | 28.73 | 28.37 | 28.55 | 354,273 | -0.05(-0.19%) |
Apr 13, 2023 | 28.30 | 28.63 | 28.28 | 28.60 | 314,584 | +0.36(+1.28%) |
Apr 12, 2023 | 28.51 | 28.54 | 28.21 | 28.24 | 440,100 | -0.14(-0.49%) |
Apr 11, 2023 | 28.37 | 28.47 | 28.30 | 28.38 | 310,740 | +0.05(+0.17%) |
Apr 10, 2023 | 28.09 | 28.33 | 28.06 | 28.33 | 343,983 | +0.09(+0.31%) |
Apr 06, 2023 | 28.12 | 28.27 | 28.02 | 28.24 | 401,132 | +0.10(+0.35%) |
Apr 05, 2023 | 28.16 | 28.24 | 28.01 | 28.14 | 364,786 | -0.13(-0.45%) |
Apr 04, 2023 | 28.56 | 28.56 | 28.15 | 28.27 | 433,367 | -0.23(-0.80%) |
Apr 03, 2023 | 28.40 | 28.53 | 28.29 | 28.50 | 361,363 | +0.10(+0.35%) |
Mar 31, 2023 | 28.08 | 28.41 | 28.07 | 28.40 | 288,269 | +0.41(+1.48%) |
Mar 30, 2023 | 27.99 | 28.06 | 27.87 | 27.98 | 490,153 | +0.14(+0.50%) |
Mar 29, 2023 | 27.77 | 27.86 | 27.67 | 27.85 | 349,720 | +0.38(+1.40%) |
Mar 28, 2023 | 27.41 | 27.52 | 27.33 | 27.46 | 376,151 | -0.04(-0.14%) |
Mar 27, 2023 | 27.53 | 27.63 | 27.42 | 27.50 | 385,460 | +0.12(+0.43%) |
Mar 24, 2023 | 27.14 | 27.40 | 26.97 | 27.38 | 633,613 | +0.14(+0.51%) |
Mar 23, 2023 | 27.42 | 27.69 | 27.04 | 27.24 | 646,552 | +0.03(+0.11%) |
Mar 22, 2023 | 27.73 | 27.93 | 27.21 | 27.21 | 394,412 | -0.46(-1.68%) |
Mar 21, 2023 | 27.56 | 27.74 | 27.50 | 27.68 | 485,176 | +0.41(+1.51%) |
Mar 20, 2023 | 27.11 | 27.35 | 27.09 | 27.27 | 352,088 | +0.23(+0.84%) |
Mar 17, 2023 | 27.36 | 27.36 | 26.92 | 27.04 | 736,396 | -0.33(-1.22%) |
Mar 16, 2023 | 26.76 | 27.41 | 26.70 | 27.37 | 576,128 | +0.44(+1.64%) |
Mar 15, 2023 | 26.71 | 26.93 | 26.56 | 26.93 | 604,409 | -0.25(-0.91%) |
Mar 14, 2023 | 27.17 | 27.33 | 26.86 | 27.18 | 462,929 | +0.44(+1.66%) |
Mar 13, 2023 | 26.57 | 27.08 | 26.43 | 26.73 | 372,034 | -0.12(-0.44%) |
Mar 10, 2023 | 27.27 | 27.40 | 26.74 | 26.85 | 358,448 | -0.50(-1.83%) |
Mar 09, 2023 | 27.96 | 28.06 | 27.29 | 27.35 | 432,316 | -0.55(-1.97%) |
Mar 08, 2023 | 27.91 | 27.95 | 27.73 | 27.91 | 409,073 | +0.03(+0.11%) |
Mar 07, 2023 | 28.29 | 28.29 | 27.82 | 27.88 | 310,770 | -0.40(-1.43%) |
Mar 06, 2023 | 28.39 | 28.50 | 28.23 | 28.28 | 326,669 | -0.04(-0.14%) |
Mar 03, 2023 | 27.99 | 28.35 | 27.96 | 28.32 | 341,574 | +0.43(+1.55%) |
Mar 02, 2023 | 27.51 | 27.95 | 27.50 | 27.89 | 3,786,597 | +0.20(+0.71%) |
Mar 01, 2023 | 27.73 | 27.82 | 27.60 | 27.69 | 380,069 | -0.09(-0.32%) |
Feb 28, 2023 | 27.82 | 27.97 | 27.78 | 27.78 | 353,342 | -0.09(-0.32%) |
Feb 27, 2023 | 27.99 | 28.09 | 27.79 | 27.87 | 359,267 | +0.10(+0.35%) |
Feb 24, 2023 | 27.71 | 27.81 | 27.55 | 27.77 | 361,205 | -0.28(-0.98%) |
Feb 23, 2023 | 28.07 | 28.15 | 27.73 | 28.04 | 261,418 | +0.14(+0.49%) |
Feb 22, 2023 | 27.93 | 28.05 | 27.80 | 27.91 | 424,376 | +0.01(+0.04%) |
Feb 21, 2023 | 28.24 | 28.28 | 27.90 | 27.90 | 388,289 | -0.63(-2.21%) |
Feb 17, 2023 | 28.50 | 28.54 | 28.31 | 28.53 | 385,057 | -0.08(-0.28%) |
Feb 16, 2023 | 28.58 | 28.91 | 28.58 | 28.60 | 279,074 | -0.34(-1.19%) |
Feb 15, 2023 | 28.69 | 28.97 | 28.65 | 28.95 | 265,532 | +0.10(+0.34%) |
Feb 14, 2023 | 28.70 | 28.99 | 28.56 | 28.85 | 311,548 | +0.03(+0.10%) |
Feb 13, 2023 | 28.52 | 28.84 | 28.49 | 28.82 | 462,194 | +0.33(+1.17%) |
Feb 10, 2023 | 28.31 | 28.53 | 28.30 | 28.49 | 321,391 | +0.07(+0.24%) |
Feb 09, 2023 | 28.92 | 28.95 | 28.35 | 28.42 | 438,228 | -0.28(-0.96%) |
Feb 08, 2023 | 28.86 | 28.98 | 28.66 | 28.69 | 324,335 | -0.34(-1.19%) |
Feb 07, 2023 | 28.60 | 29.12 | 28.52 | 29.04 | 367,608 | +0.34(+1.20%) |
Feb 06, 2023 | 28.68 | 28.77 | 28.58 | 28.69 | 454,690 | -0.19(-0.65%) |
Feb 03, 2023 | 28.83 | 29.20 | 28.80 | 28.88 | 406,934 | -0.30(-1.01%) |
Feb 02, 2023 | 29.04 | 29.27 | 28.89 | 29.18 | 488,086 | +0.41(+1.44%) |
Feb 01, 2023 | 28.36 | 28.93 | 28.17 | 28.76 | 429,671 | +0.32(+1.14%) |
Jan 31, 2023 | 28.03 | 28.44 | 27.99 | 28.44 | 323,730 | +0.44(+1.58%) |
Jan 30, 2023 | 28.14 | 28.28 | 27.96 | 27.99 | 315,850 | -0.32(-1.15%) |
Jan 27, 2023 | 28.16 | 28.48 | 28.16 | 28.32 | 314,875 | +0.05(+0.17%) |
Jan 26, 2023 | 28.18 | 28.27 | 27.94 | 28.27 | 317,215 | +0.31(+1.13%) |
Jan 25, 2023 | 27.65 | 27.98 | 27.50 | 27.95 | 431,976 | +0.00(+0.00%) |
Jan 24, 2023 | 27.91 | 28.22 | 27.80 | 27.95 | 391,825 | -0.03(-0.11%) |
Jan 23, 2023 | 27.72 | 28.12 | 27.66 | 27.98 | 238,696 | +0.35(+1.28%) |
Jan 20, 2023 | 27.23 | 27.65 | 27.14 | 27.63 | 478,195 | +0.49(+1.81%) |
Jan 19, 2023 | 27.22 | 27.29 | 27.02 | 27.14 | 538,772 | -0.23(-0.83%) |
Jan 18, 2023 | 27.86 | 27.97 | 27.34 | 27.36 | 458,317 | -0.42(-1.52%) |
Jan 17, 2023 | 27.82 | 27.95 | 27.74 | 27.79 | 338,163 | -0.04(-0.14%) |
Jan 13, 2023 | 27.49 | 27.87 | 27.48 | 27.83 | 266,788 | +0.11(+0.39%) |
Jan 12, 2023 | 27.67 | 27.80 | 27.39 | 27.72 | 588,908 | +0.15(+0.54%) |
Jan 11, 2023 | 27.38 | 27.59 | 27.31 | 27.57 | 1,914,330 | +0.30(+1.12%) |
Jan 10, 2023 | 26.98 | 27.27 | 26.96 | 27.27 | 593,447 | +0.23(+0.84%) |
Jan 09, 2023 | 27.21 | 27.43 | 27.03 | 27.04 | 426,968 | -0.02(-0.07%) |
Jan 06, 2023 | 26.64 | 27.11 | 26.47 | 27.06 | 411,827 | +0.62(+2.34%) |
Jan 05, 2023 | 26.53 | 26.57 | 26.36 | 26.44 | 502,398 | -0.26(-0.96%) |
Jan 04, 2023 | 26.61 | 26.84 | 26.47 | 26.70 | 732,464 | +0.21(+0.78%) |
Jan 03, 2023 | 26.76 | 26.87 | 26.28 | 26.49 | 949,075 | -0.10(-0.37%) |
Dec 30, 2022 | 26.50 | 26.62 | 26.32 | 26.59 | 1,550,687 | -0.08(-0.30%) |
Dec 29, 2022 | 26.36 | 26.72 | 26.36 | 26.67 | 782,062 | +0.47(+1.80%) |
Dec 28, 2022 | 26.55 | 26.66 | 26.17 | 26.19 | 1,093,347 | -0.33(-1.26%) |
Dec 27, 2022 | 26.60 | 26.66 | 26.42 | 26.53 | 1,166,994 | -0.08(-0.30%) |
Dec 23, 2022 | 26.39 | 26.64 | 26.29 | 26.61 | 1,027,920 | +0.14(+0.52%) |
Dec 22, 2022 | 26.66 | 26.66 | 26.06 | 26.47 | 1,150,689 | -0.38(-1.43%) |
Dec 21, 2022 | 26.66 | 26.92 | 26.62 | 26.85 | 829,205 | +0.40(+1.53%) |
Dec 20, 2022 | 26.34 | 26.55 | 26.25 | 26.45 | 1,118,664 | +0.06(+0.23%) |
Dec 19, 2022 | 26.67 | 26.67 | 26.26 | 26.39 | 962,514 | -0.24(-0.92%) |
Dec 16, 2022 | 26.75 | 26.81 | 26.45 | 26.63 | 1,166,623 | -0.29(-1.09%) |
Dec 15, 2022 | 27.30 | 27.30 | 26.81 | 26.93 | 741,866 | -0.69(-2.48%) |
Dec 14, 2022 | 27.76 | 27.99 | 27.39 | 27.61 | 1,407,738 | -0.15(-0.53%) |
Dec 13, 2022 | 28.39 | 28.39 | 27.58 | 27.76 | 670,009 | +0.21(+0.75%) |
Dec 12, 2022 | 27.25 | 27.56 | 27.18 | 27.55 | 733,684 | +0.38(+1.42%) |
Dec 09, 2022 | 27.32 | 27.47 | 27.16 | 27.17 | 579,693 | -0.24(-0.87%) |
Dec 08, 2022 | 27.35 | 27.49 | 27.22 | 27.41 | 941,301 | +0.23(+0.83%) |
Dec 07, 2022 | 27.15 | 27.36 | 27.14 | 27.18 | 768,919 | -0.06(-0.22%) |
Dec 06, 2022 | 27.60 | 27.66 | 27.09 | 27.24 | 740,618 | -0.42(-1.52%) |
Dec 05, 2022 | 28.01 | 28.05 | 27.55 | 27.66 | 691,437 | -0.56(-1.98%) |
Dec 02, 2022 | 27.87 | 28.27 | 27.87 | 28.22 | 675,410 | -0.02(-0.07%) |
Dec 01, 2022 | 28.35 | 28.39 | 28.08 | 28.24 | 666,528 | -0.01(-0.03%) |
Nov 30, 2022 | 27.43 | 28.25 | 27.28 | 28.25 | 488,293 | +0.82(+3.01%) |
Nov 29, 2022 | 27.48 | 27.55 | 27.31 | 27.42 | 915,546 | -0.03(-0.11%) |
Nov 28, 2022 | 27.68 | 27.75 | 27.39 | 27.46 | 885,648 | -0.43(-1.55%) |
Nov 25, 2022 | 27.84 | 27.95 | 27.84 | 27.89 | 195,272 | +0.01(+0.04%) |
Nov 23, 2022 | 27.68 | 27.95 | 27.68 | 27.88 | 697,021 | +0.13(+0.46%) |
Nov 22, 2022 | 27.50 | 27.76 | 27.41 | 27.75 | 647,899 | +0.41(+1.51%) |
Nov 21, 2022 | 27.33 | 27.43 | 27.23 | 27.34 | 435,277 | -0.16(-0.57%) |
Nov 18, 2022 | 27.56 | 27.56 | 27.27 | 27.49 | 458,140 | +0.13(+0.47%) |
Nov 17, 2022 | 27.11 | 27.39 | 27.04 | 27.37 | 537,189 | -0.10(-0.36%) |
Nov 16, 2022 | 27.54 | 27.61 | 27.40 | 27.47 | 669,015 | -0.24(-0.85%) |
Nov 15, 2022 | 27.90 | 27.96 | 27.47 | 27.70 | 788,389 | +0.25(+0.89%) |
Nov 14, 2022 | 27.57 | 27.81 | 27.44 | 27.46 | 524,552 | -0.23(-0.81%) |
Nov 11, 2022 | 27.49 | 27.76 | 27.38 | 27.68 | 668,691 | +0.30(+1.11%) |
Nov 10, 2022 | 26.88 | 27.41 | 26.82 | 27.38 | 833,777 | +1.41(+5.43%) |
Nov 09, 2022 | 26.38 | 26.45 | 25.92 | 25.97 | 678,741 | -0.59(-2.21%) |
Nov 08, 2022 | 26.51 | 26.78 | 26.25 | 26.55 | 649,273 | +0.14(+0.52%) |
Nov 07, 2022 | 26.22 | 26.45 | 26.10 | 26.42 | 487,950 | +0.24(+0.94%) |
Nov 04, 2022 | 26.22 | 26.34 | 25.72 | 26.17 | 851,361 | +0.37(+1.44%) |
Nov 03, 2022 | 25.80 | 26.01 | 25.59 | 25.80 | 895,577 | -0.24(-0.90%) |
Nov 02, 2022 | 26.68 | 26.03 | 26.03 | 849,586 | -0.68(-2.53%) | |
Nov 01, 2022 | 27.03 | 27.05 | 26.62 | 26.71 | 829,136 | -0.09(-0.33%) |
Oct 31, 2022 | 26.80 | 26.94 | 26.72 | 26.80 | 614,554 | -0.17(-0.62%) |
Oct 28, 2022 | 26.34 | 26.99 | 26.34 | 26.97 | 481,628 | +0.63(+2.38%) |
Oct 27, 2022 | 26.58 | 26.70 | 26.32 | 26.34 | 1,362,793 | -0.14(-0.52%) |
Oct 26, 2022 | 26.47 | 26.85 | 26.43 | 26.48 | 611,080 | -0.15(-0.55%) |
Oct 25, 2022 | 26.15 | 26.63 | 26.15 | 26.62 | 676,051 | +0.44(+1.68%) |
Oct 24, 2022 | 26.01 | 26.26 | 25.79 | 26.18 | 952,830 | +0.31(+1.21%) |
Oct 21, 2022 | 25.26 | 25.92 | 25.18 | 25.87 | 1,031,584 | +0.59(+2.33%) |
Oct 20, 2022 | 25.50 | 25.79 | 25.20 | 25.28 | 869,452 | -0.23(-0.88%) |
Oct 19, 2022 | 25.54 | 25.73 | 25.29 | 25.51 | 1,029,291 | -0.21(-0.80%) |
Oct 18, 2022 | 25.93 | 26.01 | 25.48 | 25.71 | 785,839 | +0.29(+1.16%) |
Oct 17, 2022 | 25.24 | 25.49 | 25.24 | 25.42 | 997,975 | +0.67(+2.69%) |
Oct 14, 2022 | 25.54 | 25.62 | 24.72 | 24.75 | 1,239,971 | -0.60(-2.36%) |
Oct 13, 2022 | 24.23 | 25.47 | 24.12 | 25.35 | 1,175,559 | +0.62(+2.50%) |
Oct 12, 2022 | 24.85 | 24.93 | 24.69 | 24.73 | 1,396,684 | -0.07(-0.28%) |
Oct 11, 2022 | 24.80 | 25.16 | 24.63 | 24.80 | 2,010,823 | -0.17(-0.67%) |
Oct 10, 2022 | 25.17 | 25.20 | 24.78 | 24.97 | 848,909 | -0.19(-0.74%) |
Oct 07, 2022 | 25.53 | 25.55 | 25.01 | 25.15 | 1,057,382 | -0.70(-2.69%) |
Oct 06, 2022 | 25.99 | 26.18 | 25.80 | 25.85 | 902,369 | -0.24(-0.90%) |
Oct 05, 2022 | 25.80 | 26.21 | 25.66 | 26.08 | 863,835 | -0.04(-0.15%) |
Oct 04, 2022 | 25.66 | 26.12 | 25.66 | 26.12 | 723,016 | +0.83(+3.29%) |
Oct 03, 2022 | 24.91 | 25.42 | 24.77 | 25.29 | 1,513,442 | +0.65(+2.62%) |
Sep 30, 2022 | 24.93 | 25.20 | 24.60 | 24.64 | 1,893,286 | -0.33(-1.33%) |
Sep 29, 2022 | 25.23 | 25.23 | 24.75 | 24.98 | 1,047,084 | -0.51(-2.00%) |
Sep 28, 2022 | 25.02 | 25.61 | 24.97 | 25.49 | 1,311,728 | +0.52(+2.08%) |
Sep 27, 2022 | 25.25 | 25.41 | 24.78 | 24.97 | 1,770,024 | -0.02(-0.08%) |
Sep 26, 2022 | 25.12 | 25.43 | 24.91 | 24.99 | 1,106,156 | -0.26(-1.05%) |
Sep 23, 2022 | 25.45 | 25.45 | 24.93 | 25.25 | 1,170,701 | -0.48(-1.87%) |
Sep 22, 2022 | 25.98 | 26.02 | 25.69 | 25.73 | 1,606,446 | -0.28(-1.09%) |
Sep 21, 2022 | 26.57 | 26.73 | 26.02 | 26.02 | 630,319 | -0.43(-1.63%) |
Sep 20, 2022 | 26.55 | 26.56 | 26.25 | 26.45 | 723,955 | -0.31(-1.16%) |
Sep 19, 2022 | 26.31 | 26.77 | 26.31 | 26.76 | 841,901 | +0.21(+0.77%) |
Sep 16, 2022 | 26.54 | 26.57 | 26.30 | 26.55 | 650,850 | -0.24(-0.91%) |
Sep 15, 2022 | 26.97 | 27.18 | 26.70 | 26.79 | 3,132,420 | -0.28(-1.05%) |
Sep 14, 2022 | 27.09 | 27.15 | 26.82 | 27.08 | 565,814 | +0.10(+0.36%) |
Sep 13, 2022 | 27.59 | 27.61 | 26.89 | 26.98 | 634,613 | -1.19(-4.23%) |
Sep 12, 2022 | 28.00 | 28.24 | 28.00 | 28.17 | 856,873 | +0.30(+1.09%) |
Sep 09, 2022 | 27.58 | 27.93 | 27.58 | 27.87 | 317,059 | +0.47(+1.71%) |
Sep 08, 2022 | 27.08 | 27.43 | 26.96 | 27.40 | 570,338 | +0.18(+0.65%) |
Sep 07, 2022 | 26.73 | 27.27 | 26.73 | 27.22 | 408,205 | +0.47(+1.75%) |
Sep 06, 2022 | 26.95 | 26.99 | 26.60 | 26.76 | 575,723 | -0.11(-0.40%) |
Sep 02, 2022 | 27.38 | 27.48 | 26.74 | 26.86 | 674,725 | -0.24(-0.90%) |
Sep 01, 2022 | 26.90 | 27.14 | 26.71 | 27.11 | 763,492 | +0.00(+0.00%) |
Aug 31, 2022 | 27.42 | 27.49 | 27.10 | 27.11 | 366,665 | -0.21(-0.75%) |
Aug 30, 2022 | 27.72 | 27.72 | 27.16 | 27.31 | 523,466 | -0.32(-1.17%) |
Aug 29, 2022 | 27.63 | 27.85 | 27.54 | 27.63 | 462,289 | -0.19(-0.67%) |
Aug 26, 2022 | 28.80 | 28.80 | 27.82 | 27.82 | 373,201 | -0.94(-3.26%) |
Aug 25, 2022 | 28.48 | 28.76 | 28.43 | 28.76 | 270,913 | +0.40(+1.41%) |
Aug 24, 2022 | 28.25 | 28.45 | 28.22 | 28.36 | 333,798 | +0.10(+0.35%) |
Aug 23, 2022 | 28.31 | 28.47 | 28.24 | 28.26 | 355,547 | -0.04(-0.14%) |
Aug 22, 2022 | 28.58 | 28.58 | 28.22 | 28.30 | 342,391 | -0.58(-1.99%) |
Aug 19, 2022 | 29.14 | 29.14 | 28.82 | 28.87 | 407,740 | -0.41(-1.40%) |
Aug 18, 2022 | 29.16 | 29.34 | 29.13 | 29.28 | 246,388 | +0.11(+0.37%) |
Aug 17, 2022 | 29.13 | 29.36 | 29.02 | 29.18 | 437,257 | -0.24(-0.83%) |
Aug 16, 2022 | 29.23 | 29.55 | 29.22 | 29.42 | 406,853 | +0.07(+0.23%) |
Aug 15, 2022 | 29.08 | 29.37 | 29.05 | 29.35 | 443,713 | +0.12(+0.40%) |
Aug 12, 2022 | 28.88 | 29.25 | 28.84 | 29.23 | 446,697 | +0.47(+1.63%) |
Aug 11, 2022 | 28.93 | 29.09 | 28.73 | 28.77 | 356,201 | +0.05(+0.17%) |
Aug 10, 2022 | 28.57 | 28.74 | 28.53 | 28.72 | 469,760 | +0.61(+2.19%) |
Aug 09, 2022 | 28.24 | 28.24 | 28.02 | 28.10 | 545,271 | -0.16(-0.55%) |
Aug 08, 2022 | 28.45 | 28.54 | 28.18 | 28.26 | 554,208 | +0.02(+0.07%) |
Aug 05, 2022 | 27.96 | 28.29 | 27.96 | 28.24 | 1,546,933 | -0.02(-0.07%) |
Aug 04, 2022 | 28.31 | 28.32 | 28.16 | 28.26 | 579,014 | -0.05(-0.17%) |
Aug 03, 2022 | 28.05 | 28.38 | 28.00 | 28.31 | 370,808 | +0.42(+1.50%) |
Aug 02, 2022 | 27.98 | 28.21 | 27.81 | 27.89 | 401,365 | -0.20(-0.70%) |
Aug 01, 2022 | 27.96 | 28.24 | 27.88 | 28.08 | 561,854 | -0.07(-0.24%) |
Jul 29, 2022 | 27.82 | 28.20 | 27.79 | 28.15 | 514,713 | +0.39(+1.41%) |
Jul 28, 2022 | 27.45 | 27.78 | 27.22 | 27.76 | 626,871 | +0.33(+1.21%) |
Jul 27, 2022 | 26.95 | 27.53 | 26.95 | 27.43 | 310,119 | +0.66(+2.48%) |
Jul 26, 2022 | 26.97 | 26.97 | 26.69 | 26.77 | 695,899 | -0.28(-1.05%) |
Jul 25, 2022 | 27.02 | 27.11 | 26.90 | 27.05 | 532,101 | +0.07(+0.25%) |
Jul 22, 2022 | 27.25 | 27.36 | 26.84 | 26.98 | 884,119 | -0.29(-1.07%) |
Jul 21, 2022 | 27.01 | 27.27 | 26.78 | 27.27 | 539,517 | +0.22(+0.83%) |
Jul 20, 2022 | 26.84 | 27.10 | 26.75 | 27.05 | 698,421 | +0.20(+0.76%) |
Jul 19, 2022 | 26.37 | 26.86 | 26.37 | 26.84 | 1,086,641 | +0.75(+2.88%) |
Jul 18, 2022 | 26.45 | 26.57 | 26.02 | 26.09 | 1,382,137 | -0.18(-0.67%) |
Jul 15, 2022 | 26.10 | 26.29 | 25.96 | 26.27 | 2,106,371 | +0.50(+1.93%) |
Jul 14, 2022 | 25.54 | 25.83 | 25.33 | 25.77 | 989,583 | -0.12(-0.45%) |
Jul 13, 2022 | 25.63 | 26.06 | 25.62 | 25.89 | 1,233,416 | -0.14(-0.52%) |
Jul 12, 2022 | 26.14 | 26.35 | 25.89 | 26.02 | 911,035 | -0.19(-0.71%) |
Jul 11, 2022 | 26.37 | 26.40 | 26.17 | 26.21 | 661,828 | -0.33(-1.25%) |
Jul 08, 2022 | 26.46 | 26.67 | 26.35 | 26.54 | 868,035 | -0.02(-0.07%) |
Jul 07, 2022 | 26.30 | 26.62 | 26.30 | 26.56 | 754,947 | +0.45(+1.72%) |
Jul 06, 2022 | 26.08 | 26.28 | 25.87 | 26.11 | 787,501 | +0.02(+0.08%) |
Jul 05, 2022 | 25.71 | 26.09 | 25.47 | 26.09 | 749,416 | +0.06(+0.22%) |
Jul 01, 2022 | 25.75 | 26.07 | 25.54 | 26.03 | 626,984 | +0.23(+0.91%) |
Jun 30, 2022 | 25.72 | 25.99 | 25.43 | 25.80 | 884,078 | -0.21(-0.79%) |
Jun 29, 2022 | 26.11 | 26.11 | 25.87 | 26.00 | 715,733 | -0.07(-0.26%) |
Jun 28, 2022 | 26.67 | 26.86 | 26.05 | 26.07 | 582,101 | -0.47(-1.77%) |
Jun 27, 2022 | 26.66 | 26.74 | 26.48 | 26.54 | 1,102,034 | -0.07(-0.26%) |
Jun 24, 2022 | 25.97 | 26.61 | 25.97 | 26.61 | 1,002,634 | +0.82(+3.18%) |
Jun 23, 2022 | 25.76 | 25.83 | 25.43 | 25.79 | 1,393,945 | +0.21(+0.84%) |
Jun 22, 2022 | 25.37 | 25.85 | 25.37 | 25.57 | 1,096,089 | -0.09(-0.34%) |
Jun 21, 2022 | 25.49 | 25.75 | 25.44 | 25.66 | 1,448,816 | +0.60(+2.41%) |
Jun 17, 2022 | 25.07 | 25.28 | 24.83 | 25.06 | 1,513,688 | +0.07(+0.27%) |
Jun 16, 2022 | 25.32 | 25.32 | 24.81 | 24.99 | 1,693,743 | -0.91(-3.53%) |
Jun 15, 2022 | 25.79 | 26.23 | 25.48 | 25.91 | 632,379 | +0.31(+1.22%) |
Jun 14, 2022 | 25.79 | 25.89 | 25.37 | 25.59 | 2,874,944 | -0.09(-0.34%) |
Jun 13, 2022 | 26.06 | 26.11 | 25.55 | 25.68 | 1,880,563 | -1.04(-3.90%) |
Jun 10, 2022 | 27.02 | 27.04 | 26.69 | 26.72 | 697,729 | -0.78(-2.83%) |
Jun 09, 2022 | 28.06 | 28.14 | 27.49 | 27.50 | 492,164 | -0.67(-2.38%) |
Jun 08, 2022 | 28.41 | 28.47 | 28.10 | 28.17 | 355,038 | -0.33(-1.16%) |
Jun 07, 2022 | 27.96 | 28.51 | 27.93 | 28.50 | 684,106 | +0.31(+1.10%) |
Jun 06, 2022 | 28.35 | 28.49 | 28.12 | 28.19 | 845,400 | +0.09(+0.31%) |
Jun 03, 2022 | 28.18 | 28.32 | 28.02 | 28.10 | 625,722 | -0.42(-1.47%) |
Jun 02, 2022 | 28.02 | 28.52 | 27.87 | 28.52 | 959,555 | +0.52(+1.84%) |