Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 22.52 | 22.63 | 22.52 | 22.63 | 398 | +0.06(+0.27%) |
May 05, 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 124 | +0.30(+1.34%) |
May 04, 2023 | 22.28 | 22.28 | 22.28 | 22.28 | 4 | -0.12(-0.55%) |
May 03, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | -0.18(-0.79%) |
May 02, 2023 | 22.69 | 22.69 | 22.58 | 22.58 | 5,103 | -0.17(-0.74%) |
May 01, 2023 | 22.68 | 22.84 | 22.65 | 22.74 | 2,751 | +0.17(+0.76%) |
Apr 28, 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 0 | +0.14(+0.61%) |
Apr 27, 2023 | 22.40 | 22.44 | 22.40 | 22.44 | 2,126 | +0.09(+0.41%) |
Apr 26, 2023 | 22.38 | 22.39 | 22.34 | 22.34 | 9,036 | +0.11(+0.48%) |
Apr 25, 2023 | 22.24 | 22.24 | 22.24 | 22.24 | 680 | -0.61(-2.66%) |
Apr 24, 2023 | 22.80 | 22.84 | 22.80 | 22.84 | 1,015 | -0.20(-0.86%) |
Apr 21, 2023 | 22.99 | 23.04 | 22.94 | 23.04 | 5,958 | -0.26(-1.13%) |
Apr 20, 2023 | 23.44 | 23.44 | 23.30 | 23.30 | 1,936 | -0.25(-1.05%) |
Apr 19, 2023 | 23.62 | 23.62 | 23.55 | 23.55 | 2,512 | -0.08(-0.35%) |
Apr 18, 2023 | 23.52 | 23.63 | 23.52 | 23.63 | 860 | +0.36(+1.54%) |
Apr 17, 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 58 | -0.13(-0.54%) |
Apr 14, 2023 | 23.61 | 23.61 | 23.40 | 23.40 | 664 | +0.18(+0.78%) |
Apr 13, 2023 | 23.36 | 23.36 | 23.22 | 23.22 | 4,211 | +0.32(+1.40%) |
Apr 12, 2023 | 23.01 | 23.01 | 22.80 | 22.90 | 1,212 | +0.21(+0.91%) |
Apr 11, 2023 | 22.69 | 22.69 | 22.69 | 22.69 | 83 | +0.05(+0.23%) |
Apr 10, 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 31 | -0.12(-0.51%) |
Apr 06, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 103 | +0.14(+0.63%) |
Apr 05, 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 97 | -0.19(-0.81%) |
Apr 04, 2023 | 22.79 | 22.80 | 22.79 | 22.80 | 450 | -0.27(-1.15%) |
Apr 03, 2023 | 23.02 | 23.06 | 23.02 | 23.06 | 478 | -0.26(-1.12%) |
Mar 31, 2023 | 23.32 | 23.32 | 23.32 | 23.32 | 103 | +0.06(+0.25%) |
Mar 30, 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 42 | -0.07(-0.30%) |
Mar 29, 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 38 | +0.04(+0.18%) |
Mar 28, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 254 | +0.05(+0.23%) |
Mar 27, 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 53 | +0.17(+0.73%) |
Mar 24, 2023 | 23.01 | 23.07 | 23.01 | 23.07 | 2,941 | +0.16(+0.71%) |
Mar 23, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 48 | +0.19(+0.86%) |
Mar 22, 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 3 | +0.18(+0.82%) |
Mar 21, 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 6 | -0.02(-0.07%) |
Mar 20, 2023 | 22.45 | 22.55 | 22.45 | 22.55 | 2,640 | +0.04(+0.17%) |
Mar 17, 2023 | 22.50 | 22.51 | 22.50 | 22.51 | 481 | +0.11(+0.49%) |
Mar 16, 2023 | 22.27 | 22.40 | 22.21 | 22.40 | 1,713 | +0.04(+0.17%) |
Mar 15, 2023 | 22.22 | 22.36 | 22.22 | 22.36 | 3,354 | -0.49(-2.15%) |
Mar 14, 2023 | 22.81 | 22.85 | 22.81 | 22.85 | 721 | -0.05(-0.21%) |
Mar 13, 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 68 | +0.22(+0.98%) |
Mar 10, 2023 | 22.79 | 22.91 | 22.68 | 22.68 | 4,742 | -0.21(-0.90%) |
Mar 09, 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 6 | -0.27(-1.18%) |
Mar 08, 2023 | 23.19 | 23.19 | 23.16 | 23.16 | 123 | +0.16(+0.68%) |
Mar 07, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 30 | -0.52(-2.21%) |
Mar 06, 2023 | 23.47 | 23.52 | 23.47 | 23.52 | 242 | -0.03(-0.15%) |
Mar 03, 2023 | 23.56 | 23.56 | 23.56 | 23.56 | 103 | +0.08(+0.33%) |
Mar 02, 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 12 | -0.58(-2.42%) |
Mar 01, 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 57 | +0.54(+2.31%) |
Feb 28, 2023 | 23.45 | 23.52 | 23.44 | 23.52 | 1,542 | +0.11(+0.47%) |
Feb 27, 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 236 | +0.40(+1.73%) |
Feb 24, 2023 | 22.86 | 23.01 | 22.86 | 23.01 | 692 | -0.52(-2.21%) |
Feb 23, 2023 | 23.47 | 23.53 | 23.47 | 23.53 | 346 | -0.56(-2.32%) |
Feb 22, 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 46 | -0.31(-1.27%) |
Feb 21, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 118 | +0.62(+2.63%) |
Feb 17, 2023 | 23.43 | 23.77 | 23.43 | 23.77 | 181 | -0.14(-0.60%) |
Feb 16, 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 5 | +0.39(+1.64%) |
Feb 15, 2023 | 23.50 | 23.62 | 23.50 | 23.53 | 1,443 | -0.52(-2.17%) |
Feb 14, 2023 | 23.96 | 24.05 | 23.94 | 24.05 | 2,343 | +0.10(+0.42%) |
Feb 13, 2023 | 23.97 | 23.97 | 23.95 | 23.95 | 5,167 | -0.01(-0.04%) |
Feb 10, 2023 | 24.01 | 24.01 | 23.96 | 23.96 | 192 | -0.66(-2.69%) |
Feb 09, 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 960 | +0.36(+1.47%) |
Feb 08, 2023 | 24.31 | 24.31 | 24.27 | 24.27 | 214 | -0.23(-0.95%) |
Feb 07, 2023 | 24.46 | 24.50 | 24.46 | 24.50 | 223 | +0.19(+0.78%) |
Feb 06, 2023 | 24.54 | 24.54 | 24.17 | 24.31 | 4,996 | -0.38(-1.53%) |
Feb 03, 2023 | 24.67 | 24.69 | 24.67 | 24.69 | 1,019 | -0.64(-2.54%) |
Feb 02, 2023 | 25.20 | 25.33 | 25.20 | 25.33 | 656 | -0.06(-0.22%) |
Feb 01, 2023 | 25.41 | 25.48 | 25.18 | 25.39 | 16,586 | -0.42(-1.64%) |
Jan 31, 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 85 | +0.33(+1.30%) |
Jan 30, 2023 | 25.61 | 25.62 | 25.48 | 25.48 | 9,024 | -0.17(-0.66%) |
Jan 27, 2023 | 25.46 | 25.65 | 25.46 | 25.65 | 5,370 | -0.30(-1.17%) |
Jan 26, 2023 | 25.85 | 25.95 | 25.85 | 25.95 | 467 | +0.10(+0.38%) |
Jan 25, 2023 | 25.86 | 25.86 | 25.86 | 25.86 | 109 | +0.11(+0.42%) |
Jan 24, 2023 | 25.56 | 25.75 | 25.53 | 25.75 | 2,841 | +0.21(+0.82%) |
Jan 23, 2023 | 25.55 | 25.55 | 25.52 | 25.54 | 2,449 | +0.04(+0.14%) |
Jan 20, 2023 | 25.55 | 25.55 | 25.50 | 25.50 | 5,916 | -0.09(-0.35%) |
Jan 19, 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 34 | +0.16(+0.65%) |
Jan 18, 2023 | 25.56 | 25.56 | 25.32 | 25.43 | 677 | +0.29(+1.15%) |
Jan 17, 2023 | 25.12 | 25.14 | 25.12 | 25.14 | 7,886 | +0.02(+0.10%) |
Jan 13, 2023 | 25.07 | 25.16 | 25.04 | 25.11 | 1,794 | +0.15(+0.62%) |
Jan 12, 2023 | 24.50 | 25.00 | 24.50 | 24.96 | 1,270 | +0.58(+2.37%) |
Jan 11, 2023 | 24.35 | 24.44 | 24.35 | 24.38 | 1,121 | +0.07(+0.27%) |
Jan 10, 2023 | 24.19 | 24.31 | 24.19 | 24.31 | 1,008 | +0.21(+0.88%) |
Jan 09, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 0 | +0.30(+1.27%) |
Jan 06, 2023 | 23.38 | 23.80 | 23.38 | 23.80 | 2,122 | +0.58(+2.48%) |
Jan 05, 2023 | 23.22 | 23.22 | 23.22 | 23.22 | 84 | -0.13(-0.54%) |
Jan 04, 2023 | 24.08 | 24.08 | 23.30 | 23.35 | 17,638 | -0.76(-3.16%) |
Jan 03, 2023 | 24.38 | 24.45 | 23.92 | 24.11 | 6,071 | +0.18(+0.77%) |
Dec 30, 2022 | 23.94 | 23.94 | 23.86 | 23.93 | 1,121 | -0.21(-0.87%) |
Dec 29, 2022 | 24.14 | 24.14 | 24.14 | 24.14 | 117 | +0.02(+0.08%) |
Dec 28, 2022 | 24.12 | 24.12 | 24.12 | 24.12 | 4 | +0.14(+0.60%) |
Dec 27, 2022 | 23.97 | 23.97 | 23.97 | 23.97 | 64 | +0.06(+0.26%) |
Dec 23, 2022 | 23.91 | 23.91 | 23.91 | 23.91 | 222 | +0.27(+1.12%) |
Dec 22, 2022 | 23.68 | 23.70 | 23.54 | 23.64 | 794 | -0.29(-1.20%) |
Dec 21, 2022 | 23.93 | 23.93 | 23.93 | 23.93 | 49 | +0.27(+1.13%) |
Dec 20, 2022 | 23.93 | 23.93 | 23.66 | 23.66 | 368 | +0.41(+1.77%) |
Dec 19, 2022 | 23.39 | 23.39 | 23.25 | 23.25 | 249 | -0.39(-1.63%) |
Dec 16, 2022 | 23.98 | 24.00 | 23.64 | 23.64 | 6,209 | -0.07(-0.28%) |
Dec 15, 2022 | 24.26 | 24.26 | 23.70 | 23.70 | 2,430 | -0.49(-2.04%) |
Dec 14, 2022 | 24.25 | 24.25 | 24.20 | 24.20 | 315 | -0.07(-0.29%) |
Dec 13, 2022 | 24.61 | 24.61 | 24.27 | 24.27 | 649 | +0.01(+0.03%) |
Dec 12, 2022 | 24.36 | 24.42 | 24.25 | 24.26 | 6,298 | -0.07(-0.29%) |
Dec 09, 2022 | 24.52 | 24.52 | 24.33 | 24.33 | 113 | -0.23(-0.92%) |
Dec 08, 2022 | 24.56 | 24.56 | 24.56 | 24.56 | 45 | -0.27(-1.09%) |
Dec 07, 2022 | 24.83 | 24.83 | 24.83 | 24.83 | 25 | +0.59(+2.45%) |
Dec 06, 2022 | 24.28 | 24.28 | 24.23 | 24.23 | 115 | +0.20(+0.82%) |
Dec 05, 2022 | 24.32 | 24.33 | 24.04 | 24.04 | 679 | -0.26(-1.08%) |
Dec 02, 2022 | 23.91 | 24.30 | 23.91 | 24.30 | 429 | +0.52(+2.20%) |
Dec 01, 2022 | 24.05 | 24.05 | 23.76 | 23.78 | 9,601 | +0.22(+0.94%) |
Nov 30, 2022 | 23.55 | 23.55 | 23.55 | 23.55 | 10 | +0.72(+3.15%) |
Nov 29, 2022 | 22.84 | 22.84 | 22.84 | 22.84 | 11 | +0.41(+1.81%) |
Nov 28, 2022 | 22.43 | 22.43 | 22.43 | 22.43 | 33 | -0.06(-0.29%) |
Nov 25, 2022 | 22.49 | 22.49 | 22.49 | 22.49 | 0 | -0.13(-0.59%) |
Nov 23, 2022 | 22.63 | 22.63 | 22.63 | 22.63 | 104 | -0.10(-0.44%) |
Nov 22, 2022 | 22.63 | 22.73 | 22.63 | 22.73 | 498 | +0.41(+1.82%) |
Nov 21, 2022 | 22.32 | 22.32 | 22.32 | 22.32 | 15 | -0.41(-1.81%) |
Nov 18, 2022 | 22.84 | 22.84 | 22.73 | 22.73 | 1,050 | -0.02(-0.11%) |
Nov 17, 2022 | 22.77 | 22.78 | 22.71 | 22.76 | 421 | -0.52(-2.23%) |
Nov 16, 2022 | 23.97 | 23.97 | 23.13 | 23.28 | 76,965 | -0.89(-3.69%) |
Nov 15, 2022 | 24.08 | 24.28 | 24.08 | 24.17 | 379 | +0.11(+0.46%) |
Nov 14, 2022 | 24.07 | 24.09 | 24.06 | 24.06 | 77,151 | +0.25(+1.05%) |
Nov 11, 2022 | 23.81 | 23.81 | 23.81 | 23.81 | 107 | +1.13(+4.97%) |
Nov 10, 2022 | 22.64 | 22.68 | 22.64 | 22.68 | 387 | +0.59(+2.65%) |
Nov 09, 2022 | 22.10 | 22.42 | 22.10 | 22.10 | 210 | -0.01(-0.05%) |
Nov 08, 2022 | 21.89 | 22.17 | 21.89 | 22.11 | 5,236 | +0.24(+1.08%) |
Nov 07, 2022 | 21.83 | 21.93 | 21.70 | 21.87 | 2,758 | -0.25(-1.14%) |
Nov 04, 2022 | 22.12 | 22.12 | 22.12 | 22.12 | 104 | +1.26(+6.06%) |
Nov 03, 2022 | 20.71 | 20.86 | 20.71 | 20.86 | 1,466 | -0.36(-1.69%) |
Nov 02, 2022 | 21.21 | 21.23 | 21.21 | 21.22 | 11,754 | +0.01(+0.07%) |
Nov 01, 2022 | 20.94 | 21.20 | 20.94 | 21.20 | 1,453 | +0.75(+3.66%) |
Oct 31, 2022 | 20.46 | 20.46 | 20.46 | 20.46 | 1 | -0.37(-1.77%) |
Oct 28, 2022 | 20.83 | 20.83 | 20.83 | 20.83 | 104 | -0.53(-2.47%) |
Oct 27, 2022 | 21.40 | 21.40 | 21.35 | 21.35 | 432 | -0.24(-1.11%) |
Oct 26, 2022 | 21.23 | 21.59 | 21.22 | 21.59 | 5,134 | +0.65(+3.09%) |
Oct 25, 2022 | 20.87 | 20.95 | 20.87 | 20.95 | 168 | +0.07(+0.34%) |
Oct 24, 2022 | 20.88 | 20.88 | 20.88 | 20.88 | 2 | -0.18(-0.85%) |
Oct 21, 2022 | 20.91 | 21.05 | 20.91 | 21.05 | 105 | +0.13(+0.61%) |
Oct 20, 2022 | 20.95 | 20.94 | 20.93 | 20.93 | 1,042 | +0.34(+1.65%) |
Oct 19, 2022 | 20.59 | 20.59 | 20.59 | 20.59 | 84 | -0.08(-0.37%) |
Oct 18, 2022 | 20.70 | 20.70 | 20.66 | 20.66 | 316 | -0.06(-0.30%) |
Oct 17, 2022 | 20.87 | 20.87 | 20.72 | 20.72 | 556 | -0.25(-1.21%) |
Oct 14, 2022 | 20.98 | 20.98 | 20.98 | 20.98 | 104 | -0.39(-1.84%) |
Oct 13, 2022 | 21.09 | 21.37 | 21.09 | 21.37 | 163 | -0.12(-0.58%) |
Oct 12, 2022 | 20.69 | 21.50 | 20.69 | 21.50 | 1,204 | +0.54(+2.59%) |
Oct 11, 2022 | 21.01 | 21.01 | 20.95 | 20.95 | 355 | -0.14(-0.67%) |
Oct 10, 2022 | 21.28 | 21.28 | 21.10 | 21.10 | 2,422 | -0.00(-0.01%) |
Oct 07, 2022 | 21.29 | 21.29 | 21.10 | 21.10 | 325 | -0.44(-2.05%) |
Oct 06, 2022 | 21.66 | 21.66 | 21.54 | 21.54 | 538 | -0.28(-1.27%) |
Oct 05, 2022 | 21.40 | 21.88 | 21.34 | 21.82 | 6,051 | +0.31(+1.43%) |
Oct 04, 2022 | 21.16 | 21.51 | 21.16 | 21.51 | 238 | +0.80(+3.84%) |
Oct 03, 2022 | 20.69 | 20.81 | 20.69 | 20.72 | 267 | +0.13(+0.63%) |
Sep 30, 2022 | 20.59 | 20.59 | 20.59 | 20.59 | 145 | -0.46(-2.19%) |
Sep 29, 2022 | 20.96 | 21.05 | 20.85 | 21.05 | 547 | +0.46(+2.24%) |
Sep 28, 2022 | 20.35 | 20.59 | 20.35 | 20.59 | 646 | +0.42(+2.09%) |
Sep 27, 2022 | 19.11 | 20.19 | 19.11 | 20.16 | 709 | -0.19(-0.95%) |
Sep 26, 2022 | 21.09 | 21.09 | 20.36 | 20.36 | 568 | -0.63(-2.99%) |
Sep 23, 2022 | 21.13 | 21.13 | 20.89 | 20.98 | 34,813 | -0.74(-3.43%) |
Sep 22, 2022 | 21.75 | 21.77 | 21.73 | 21.73 | 1,118 | +0.04(+0.19%) |
Sep 21, 2022 | 21.56 | 21.69 | 21.56 | 21.69 | 312 | -0.31(-1.42%) |
Sep 20, 2022 | 21.97 | 22.00 | 21.97 | 22.00 | 111 | -0.01(-0.04%) |
Sep 19, 2022 | 21.92 | 22.08 | 21.92 | 22.01 | 258 | -0.08(-0.35%) |
Sep 16, 2022 | 22.09 | 22.09 | 22.09 | 22.09 | 104 | +0.25(+1.15%) |
Sep 15, 2022 | 21.84 | 21.84 | 21.84 | 21.84 | 1 | -0.23(-1.03%) |
Sep 14, 2022 | 22.20 | 22.20 | 21.96 | 22.06 | 1,045 | +0.09(+0.39%) |
Sep 13, 2022 | 21.99 | 21.99 | 21.98 | 21.98 | 368 | -0.18(-0.82%) |
Sep 12, 2022 | 22.05 | 22.24 | 22.05 | 22.16 | 337 | +0.45(+2.08%) |
Sep 09, 2022 | 21.71 | 21.71 | 21.71 | 21.71 | 170 | +0.18(+0.85%) |
Sep 08, 2022 | 21.25 | 21.53 | 21.25 | 21.53 | 109 | +0.42(+2.00%) |
Sep 07, 2022 | 21.09 | 21.22 | 21.08 | 21.10 | 519 | -0.19(-0.90%) |
Sep 06, 2022 | 21.97 | 21.97 | 21.19 | 21.30 | 488 | +0.29(+1.36%) |
Sep 02, 2022 | 21.03 | 21.03 | 21.01 | 21.01 | 301 | -0.13(-0.62%) |
Sep 01, 2022 | 21.18 | 21.18 | 21.13 | 21.14 | 310 | -0.88(-3.98%) |
Aug 31, 2022 | 22.05 | 22.05 | 22.02 | 22.02 | 125 | -0.13(-0.59%) |
Aug 30, 2022 | 22.23 | 22.23 | 22.11 | 22.15 | 451 | -0.26(-1.18%) |
Aug 29, 2022 | 22.38 | 22.54 | 22.20 | 22.41 | 877 | -0.43(-1.87%) |
Aug 26, 2022 | 22.98 | 23.26 | 22.84 | 22.84 | 456 | +0.07(+0.29%) |
Aug 25, 2022 | 22.77 | 22.77 | 22.77 | 22.77 | 2 | +0.28(+1.24%) |
Aug 24, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 4 | -0.12(-0.51%) |
Aug 23, 2022 | 22.71 | 22.71 | 22.61 | 22.61 | 212 | -0.01(-0.04%) |
Aug 22, 2022 | 22.61 | 22.62 | 22.39 | 22.62 | 2,749 | +0.05(+0.21%) |
Aug 19, 2022 | 22.60 | 22.60 | 22.52 | 22.57 | 316 | +0.09(+0.41%) |
Aug 18, 2022 | 22.41 | 22.48 | 22.42 | 22.48 | 117 | -0.03(-0.11%) |
Aug 17, 2022 | 22.57 | 22.63 | 22.51 | 22.51 | 575 | -0.29(-1.29%) |
Aug 16, 2022 | 22.89 | 22.89 | 22.69 | 22.80 | 49,297 | +0.23(+1.02%) |
Aug 15, 2022 | 22.60 | 22.60 | 22.14 | 22.57 | 1,651 | -0.48(-2.07%) |
Aug 12, 2022 | 23.05 | 23.10 | 22.99 | 23.05 | 3,756 | -0.41(-1.73%) |
Aug 11, 2022 | 23.41 | 23.45 | 23.41 | 23.45 | 133 | +0.48(+2.10%) |
Aug 10, 2022 | 22.90 | 22.97 | 22.90 | 22.97 | 446 | +0.48(+2.14%) |
Aug 09, 2022 | 22.81 | 22.81 | 22.49 | 22.49 | 889 | +0.19(+0.86%) |
Aug 08, 2022 | 22.38 | 22.38 | 22.26 | 22.30 | 1,605 | -0.09(-0.38%) |
Aug 05, 2022 | 22.34 | 22.43 | 22.34 | 22.38 | 1,497 | +0.29(+1.32%) |
Aug 04, 2022 | 22.08 | 22.09 | 22.08 | 22.09 | 183 | +0.21(+0.94%) |
Aug 03, 2022 | 21.89 | 21.89 | 21.89 | 21.89 | 26 | -0.08(-0.35%) |
Aug 02, 2022 | 22.14 | 22.15 | 21.96 | 21.96 | 1,123 | -0.69(-3.03%) |
Aug 01, 2022 | 22.97 | 23.02 | 22.65 | 22.65 | 596 | -0.01(-0.04%) |
Jul 29, 2022 | 22.54 | 22.66 | 22.43 | 22.66 | 1,047 | +0.90(+4.12%) |
Jul 28, 2022 | 21.76 | 21.76 | 21.76 | 21.76 | 539 | +0.33(+1.56%) |
Jul 27, 2022 | 21.20 | 21.43 | 21.20 | 21.43 | 3,019 | +0.17(+0.80%) |
Jul 26, 2022 | 21.31 | 21.31 | 21.26 | 21.26 | 2,616 | -0.05(-0.25%) |
Jul 25, 2022 | 21.27 | 21.31 | 21.23 | 21.31 | 6,793 | +0.04(+0.17%) |
Jul 22, 2022 | 21.64 | 21.64 | 21.24 | 21.27 | 1,272 | +0.30(+1.43%) |
Jul 21, 2022 | 20.97 | 20.97 | 20.97 | 20.97 | 44 | +0.07(+0.32%) |
Jul 20, 2022 | 21.04 | 21.04 | 20.91 | 20.91 | 2,350 | +0.32(+1.54%) |
Jul 19, 2022 | 20.55 | 20.59 | 20.52 | 20.59 | 1,777 | -0.16(-0.78%) |
Jul 18, 2022 | 20.28 | 20.96 | 20.28 | 20.75 | 1,457 | +0.63(+3.12%) |
Jul 15, 2022 | 19.84 | 20.15 | 19.84 | 20.12 | 435 | +0.18(+0.90%) |
Jul 14, 2022 | 20.06 | 20.06 | 19.94 | 19.94 | 244 | -0.69(-3.36%) |
Jul 13, 2022 | 20.66 | 20.77 | 20.62 | 20.64 | 4,641 | +0.02(+0.09%) |
Jul 12, 2022 | 20.99 | 21.00 | 20.62 | 20.62 | 1,766 | -0.63(-2.96%) |
Jul 11, 2022 | 21.02 | 21.25 | 21.02 | 21.25 | 392 | -0.36(-1.64%) |
Jul 08, 2022 | 21.52 | 21.60 | 21.52 | 21.60 | 225 | +0.00(+0.00%) |
Jul 07, 2022 | 21.32 | 21.60 | 21.32 | 21.60 | 1,848 | +0.36(+1.67%) |
Jul 06, 2022 | 21.17 | 21.25 | 21.16 | 21.25 | 1,153 | -0.10(-0.45%) |
Jul 05, 2022 | 21.11 | 21.37 | 21.11 | 21.34 | 1,002 | -0.44(-2.01%) |
Jul 01, 2022 | 21.60 | 21.78 | 21.55 | 21.78 | 1,634 | -0.43(-1.91%) |
Jun 30, 2022 | 22.28 | 22.28 | 22.17 | 22.21 | 1,342 | -0.73(-3.20%) |
Jun 29, 2022 | 22.94 | 22.94 | 22.94 | 22.94 | 12 | +0.09(+0.40%) |
Jun 28, 2022 | 22.95 | 22.95 | 22.85 | 22.85 | 751 | +0.08(+0.36%) |
Jun 27, 2022 | 23.14 | 23.14 | 22.63 | 22.77 | 1,462 | +0.35(+1.58%) |
Jun 24, 2022 | 22.08 | 22.64 | 22.08 | 22.41 | 18,472 | -0.76(-3.29%) |
Jun 23, 2022 | 23.51 | 23.51 | 23.14 | 23.17 | 12,552 | -0.68(-2.84%) |
Jun 22, 2022 | 23.68 | 23.85 | 23.68 | 23.85 | 1,935 | -0.44(-1.81%) |
Jun 21, 2022 | 24.31 | 24.39 | 24.29 | 24.29 | 4,352 | +0.11(+0.46%) |
Jun 17, 2022 | 24.24 | 24.24 | 23.92 | 24.18 | 8,378 | -0.25(-1.03%) |
Jun 16, 2022 | 24.50 | 24.51 | 24.22 | 24.43 | 1,841 | -0.58(-2.33%) |
Jun 15, 2022 | 24.86 | 25.01 | 24.78 | 25.01 | 1,295 | +0.57(+2.31%) |
Jun 14, 2022 | 24.78 | 24.78 | 24.38 | 24.45 | 2,340 | -0.52(-2.06%) |
Jun 13, 2022 | 25.04 | 25.19 | 24.77 | 24.96 | 2,487 | -0.78(-3.03%) |
Jun 10, 2022 | 25.85 | 25.85 | 25.62 | 25.74 | 919 | -0.53(-2.03%) |
Jun 09, 2022 | 26.87 | 26.87 | 26.28 | 26.28 | 4,665 | -0.62(-2.30%) |
Jun 08, 2022 | 26.91 | 26.94 | 26.85 | 26.89 | 1,035 | -0.05(-0.20%) |
Jun 07, 2022 | 26.95 | 26.95 | 26.80 | 26.95 | 3,279 | -0.09(-0.34%) |
Jun 06, 2022 | 26.88 | 27.14 | 26.88 | 27.04 | 13,580 | -0.02(-0.09%) |
Jun 03, 2022 | 27.46 | 27.46 | 27.06 | 27.06 | 3,534 | -0.59(-2.12%) |
Jun 02, 2022 | 26.71 | 27.65 | 26.71 | 27.65 | 6,936 | +1.27(+4.81%) |