Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.09 | 25.13 | 24.92 | 25.13 | 13,056 | +0.44(+1.79%) |
May 30, 2023 | 24.73 | 24.73 | 24.69 | 24.69 | 404 | +0.08(+0.32%) |
May 26, 2023 | 24.59 | 24.61 | 24.44 | 24.61 | 1,022 | +0.20(+0.82%) |
May 25, 2023 | 24.59 | 24.66 | 24.41 | 24.41 | 6,556 | -0.52(-2.09%) |
May 24, 2023 | 25.56 | 25.60 | 24.88 | 24.93 | 5,069 | -0.81(-3.13%) |
May 23, 2023 | 25.68 | 25.75 | 25.68 | 25.74 | 508 | +0.00(+0.01%) |
May 22, 2023 | 25.91 | 25.91 | 25.70 | 25.73 | 1,606 | -0.07(-0.25%) |
May 19, 2023 | 25.80 | 25.95 | 25.79 | 25.80 | 2,203 | +0.17(+0.68%) |
May 18, 2023 | 26.00 | 26.02 | 25.24 | 25.63 | 5,149 | -0.72(-2.73%) |
May 17, 2023 | 26.41 | 26.41 | 26.11 | 26.35 | 2,143 | -0.08(-0.30%) |
May 16, 2023 | 26.85 | 26.85 | 26.27 | 26.43 | 4,174 | -0.83(-3.06%) |
May 15, 2023 | 27.33 | 27.35 | 27.26 | 27.26 | 719 | +0.33(+1.24%) |
May 12, 2023 | 26.85 | 26.93 | 26.80 | 26.93 | 2,032 | -0.03(-0.09%) |
May 11, 2023 | 28.05 | 28.05 | 26.84 | 26.95 | 13,910 | -1.40(-4.93%) |
May 10, 2023 | 28.35 | 28.37 | 28.13 | 28.35 | 1,336 | -0.46(-1.59%) |
May 09, 2023 | 28.76 | 28.88 | 28.72 | 28.81 | 1,647 | -0.06(-0.21%) |
May 08, 2023 | 28.79 | 29.05 | 28.79 | 28.87 | 2,917 | +0.07(+0.23%) |
May 05, 2023 | 28.31 | 28.98 | 28.14 | 28.81 | 12,227 | -0.15(-0.50%) |
May 04, 2023 | 29.06 | 29.63 | 28.95 | 28.95 | 38,362 | +0.54(+1.88%) |
May 03, 2023 | 28.19 | 28.50 | 28.17 | 28.42 | 5,115 | +0.31(+1.11%) |
May 02, 2023 | 27.07 | 28.10 | 27.07 | 28.10 | 9,147 | +0.75(+2.73%) |
May 01, 2023 | 27.79 | 28.31 | 27.36 | 27.36 | 62,652 | -0.23(-0.83%) |
Apr 28, 2023 | 27.79 | 27.79 | 27.59 | 27.59 | 1,481 | -0.24(-0.86%) |
Apr 27, 2023 | 27.63 | 27.83 | 27.63 | 27.83 | 943 | +0.17(+0.62%) |
Apr 26, 2023 | 27.89 | 27.89 | 27.66 | 27.66 | 552 | -0.10(-0.37%) |
Apr 25, 2023 | 27.51 | 27.88 | 27.51 | 27.76 | 2,444 | -0.35(-1.23%) |
Apr 24, 2023 | 27.73 | 28.21 | 27.73 | 28.10 | 3,067 | +0.14(+0.49%) |
Apr 21, 2023 | 27.99 | 28.06 | 27.75 | 27.97 | 4,003 | -0.24(-0.83%) |
Apr 20, 2023 | 28.40 | 28.50 | 28.19 | 28.20 | 3,875 | -0.18(-0.65%) |
Apr 19, 2023 | 28.74 | 28.74 | 28.39 | 28.39 | 4,904 | -0.64(-2.20%) |
Apr 18, 2023 | 29.36 | 29.36 | 29.02 | 29.03 | 2,031 | +0.19(+0.68%) |
Apr 17, 2023 | 29.13 | 29.13 | 28.79 | 28.83 | 2,925 | -0.85(-2.88%) |
Apr 14, 2023 | 29.96 | 29.96 | 29.25 | 29.68 | 3,419 | -0.67(-2.21%) |
Apr 13, 2023 | 29.98 | 30.42 | 29.98 | 30.35 | 4,415 | +0.92(+3.12%) |
Apr 12, 2023 | 29.34 | 29.57 | 29.18 | 29.43 | 4,430 | +0.33(+1.14%) |
Apr 11, 2023 | 28.67 | 29.44 | 28.58 | 29.10 | 12,053 | +0.72(+2.52%) |
Apr 10, 2023 | 28.41 | 28.47 | 27.99 | 28.39 | 6,160 | -0.34(-1.18%) |
Apr 06, 2023 | 28.72 | 28.87 | 28.00 | 28.73 | 7,004 | -0.08(-0.28%) |
Apr 05, 2023 | 29.13 | 29.15 | 28.61 | 28.81 | 3,024 | -0.03(-0.12%) |
Apr 04, 2023 | 28.16 | 29.01 | 28.16 | 28.84 | 12,869 | +0.56(+1.99%) |
Apr 03, 2023 | 27.67 | 28.38 | 27.67 | 28.28 | 7,726 | +0.56(+2.03%) |
Mar 31, 2023 | 28.19 | 28.19 | 27.69 | 27.72 | 5,859 | -0.19(-0.70%) |
Mar 30, 2023 | 27.61 | 27.91 | 27.61 | 27.91 | 1,583 | +0.59(+2.18%) |
Mar 29, 2023 | 27.49 | 27.62 | 27.32 | 27.32 | 2,333 | -0.16(-0.58%) |
Mar 28, 2023 | 26.79 | 27.50 | 26.62 | 27.47 | 4,940 | +0.93(+3.50%) |
Mar 27, 2023 | 26.30 | 26.55 | 26.25 | 26.55 | 3,204 | +0.08(+0.31%) |
Mar 24, 2023 | 26.23 | 26.57 | 26.23 | 26.46 | 4,773 | +0.13(+0.48%) |
Mar 23, 2023 | 26.13 | 26.66 | 26.13 | 26.34 | 31,554 | +0.47(+1.82%) |
Mar 22, 2023 | 25.29 | 26.17 | 25.29 | 25.87 | 8,309 | +0.70(+2.78%) |
Mar 21, 2023 | 25.66 | 25.66 | 24.99 | 25.17 | 4,869 | -1.04(-3.98%) |
Mar 20, 2023 | 26.15 | 26.24 | 25.92 | 26.21 | 3,563 | +0.70(+2.76%) |
Mar 17, 2023 | 24.99 | 25.88 | 24.89 | 25.51 | 20,776 | +1.05(+4.30%) |
Mar 16, 2023 | 24.60 | 24.60 | 24.14 | 24.45 | 7,262 | -0.07(-0.28%) |
Mar 15, 2023 | 25.08 | 25.08 | 24.52 | 24.52 | 1,721 | -0.40(-1.59%) |
Mar 14, 2023 | 24.80 | 24.96 | 24.65 | 24.92 | 2,882 | +0.12(+0.49%) |
Mar 13, 2023 | 24.06 | 25.05 | 24.06 | 24.80 | 88,304 | +1.35(+5.75%) |
Mar 10, 2023 | 23.69 | 23.91 | 23.20 | 23.45 | 12,411 | +0.38(+1.66%) |
Mar 09, 2023 | 23.56 | 23.56 | 23.06 | 23.06 | 644 | -0.07(-0.29%) |
Mar 08, 2023 | 23.51 | 23.62 | 23.01 | 23.13 | 5,030 | -0.28(-1.21%) |
Mar 07, 2023 | 23.95 | 24.24 | 23.21 | 23.41 | 10,790 | -1.11(-4.52%) |
Mar 06, 2023 | 24.77 | 24.85 | 24.44 | 24.52 | 2,329 | -0.67(-2.65%) |
Mar 03, 2023 | 24.89 | 25.21 | 24.89 | 25.19 | 3,200 | +0.41(+1.64%) |
Mar 02, 2023 | 24.69 | 24.79 | 24.69 | 24.79 | 838 | -0.28(-1.13%) |
Mar 01, 2023 | 24.78 | 25.14 | 24.78 | 25.07 | 3,776 | +0.74(+3.03%) |
Feb 28, 2023 | 23.94 | 24.55 | 23.94 | 24.33 | 3,210 | +0.45(+1.86%) |
Feb 27, 2023 | 23.64 | 23.91 | 23.63 | 23.89 | 1,364 | +0.40(+1.70%) |
Feb 24, 2023 | 23.15 | 23.49 | 23.15 | 23.49 | 3,593 | -0.18(-0.76%) |
Feb 23, 2023 | 23.94 | 23.94 | 23.43 | 23.67 | 1,984 | -0.14(-0.61%) |
Feb 22, 2023 | 23.97 | 24.08 | 23.81 | 23.81 | 1,459 | -0.41(-1.68%) |
Feb 21, 2023 | 24.42 | 24.53 | 24.12 | 24.22 | 1,561 | -0.40(-1.63%) |
Feb 17, 2023 | 24.05 | 24.62 | 24.05 | 24.62 | 2,469 | -0.01(-0.05%) |
Feb 16, 2023 | 24.24 | 24.69 | 24.24 | 24.63 | 1,270 | -0.07(-0.29%) |
Feb 15, 2023 | 24.75 | 24.75 | 24.53 | 24.71 | 2,574 | -0.50(-1.97%) |
Feb 14, 2023 | 25.24 | 25.24 | 25.02 | 25.20 | 559 | +0.00(+0.00%) |
Feb 13, 2023 | 25.47 | 25.47 | 25.16 | 25.20 | 1,133 | -0.17(-0.67%) |
Feb 10, 2023 | 25.59 | 25.59 | 25.20 | 25.37 | 1,181 | -0.24(-0.95%) |
Feb 09, 2023 | 25.96 | 25.96 | 25.53 | 25.62 | 1,795 | -0.62(-2.36%) |
Feb 08, 2023 | 26.59 | 26.59 | 26.12 | 26.24 | 3,502 | -0.25(-0.95%) |
Feb 07, 2023 | 25.93 | 26.49 | 25.90 | 26.49 | 3,674 | +0.46(+1.77%) |
Feb 06, 2023 | 25.95 | 26.12 | 25.80 | 26.02 | 5,162 | -0.17(-0.66%) |
Feb 03, 2023 | 26.52 | 26.64 | 26.05 | 26.20 | 7,370 | -1.07(-3.92%) |
Feb 02, 2023 | 28.33 | 28.33 | 27.04 | 27.27 | 6,301 | -0.92(-3.26%) |
Feb 01, 2023 | 27.42 | 28.19 | 27.19 | 28.19 | 6,303 | +0.55(+1.99%) |
Jan 31, 2023 | 27.37 | 27.75 | 27.37 | 27.64 | 7,024 | +0.02(+0.08%) |
Jan 30, 2023 | 27.84 | 27.93 | 27.56 | 27.61 | 6,686 | -0.48(-1.71%) |
Jan 27, 2023 | 28.21 | 28.25 | 27.99 | 28.10 | 6,596 | -0.50(-1.75%) |
Jan 26, 2023 | 28.96 | 28.96 | 28.29 | 28.60 | 4,253 | -0.38(-1.30%) |
Jan 25, 2023 | 28.44 | 28.97 | 27.81 | 28.97 | 5,813 | +0.19(+0.66%) |
Jan 24, 2023 | 28.53 | 28.78 | 28.53 | 28.78 | 837 | +0.25(+0.89%) |
Jan 23, 2023 | 28.37 | 29.29 | 28.04 | 28.53 | 3,500 | +0.19(+0.65%) |
Jan 20, 2023 | 27.93 | 28.34 | 27.93 | 28.34 | 1,747 | +0.37(+1.31%) |
Jan 19, 2023 | 27.61 | 27.98 | 27.50 | 27.98 | 6,583 | +0.67(+2.45%) |
Jan 18, 2023 | 27.88 | 27.88 | 27.21 | 27.31 | 10,030 | -0.34(-1.23%) |
Jan 17, 2023 | 28.12 | 28.12 | 27.56 | 27.65 | 5,946 | -0.59(-2.11%) |
Jan 13, 2023 | 28.16 | 28.30 | 28.16 | 28.24 | 668 | +0.32(+1.13%) |
Jan 12, 2023 | 27.75 | 27.94 | 27.54 | 27.93 | 4,411 | +0.54(+1.97%) |
Jan 11, 2023 | 27.34 | 27.46 | 27.21 | 27.39 | 6,150 | -0.25(-0.90%) |
Jan 10, 2023 | 27.25 | 27.69 | 27.18 | 27.64 | 11,936 | +0.25(+0.90%) |
Jan 09, 2023 | 27.82 | 27.96 | 27.39 | 27.39 | 7,808 | -0.16(-0.57%) |
Jan 06, 2023 | 26.95 | 27.72 | 26.89 | 27.55 | 8,471 | +1.12(+4.23%) |
Jan 05, 2023 | 26.37 | 26.49 | 26.07 | 26.43 | 6,073 | -0.37(-1.39%) |
Jan 04, 2023 | 26.29 | 26.93 | 26.23 | 26.80 | 9,258 | +1.28(+5.03%) |
Jan 03, 2023 | 25.25 | 25.71 | 25.25 | 25.52 | 4,713 | +0.75(+3.03%) |
Dec 30, 2022 | 24.82 | 25.03 | 24.74 | 24.77 | 6,067 | -0.12(-0.48%) |
Dec 29, 2022 | 25.04 | 25.11 | 24.89 | 24.89 | 4,440 | +0.14(+0.55%) |
Dec 28, 2022 | 25.36 | 25.36 | 24.74 | 24.75 | 7,092 | -0.90(-3.50%) |
Dec 27, 2022 | 25.08 | 25.77 | 25.08 | 25.65 | 11,634 | +0.71(+2.86%) |
Dec 23, 2022 | 24.52 | 24.96 | 24.51 | 24.93 | 1,115 | +0.23(+0.94%) |
Dec 22, 2022 | 24.74 | 24.74 | 24.30 | 24.70 | 3,241 | -0.44(-1.75%) |
Dec 21, 2022 | 25.10 | 25.24 | 25.08 | 25.14 | 5,297 | +0.36(+1.44%) |
Dec 20, 2022 | 23.91 | 24.88 | 23.91 | 24.78 | 3,033 | +1.05(+4.44%) |
Dec 19, 2022 | 24.18 | 24.19 | 23.73 | 23.73 | 2,522 | -0.33(-1.36%) |
Dec 16, 2022 | 23.83 | 24.06 | 23.83 | 24.06 | 1,449 | +0.13(+0.56%) |
Dec 15, 2022 | 24.45 | 24.45 | 23.92 | 23.92 | 1,626 | -1.04(-4.15%) |
Dec 14, 2022 | 25.17 | 25.17 | 24.72 | 24.96 | 1,396 | -0.25(-0.98%) |
Dec 13, 2022 | 25.75 | 26.42 | 25.07 | 25.21 | 8,139 | +0.83(+3.39%) |
Dec 12, 2022 | 24.16 | 24.38 | 24.16 | 24.38 | 3,154 | -0.31(-1.27%) |
Dec 09, 2022 | 24.98 | 25.28 | 24.69 | 24.69 | 4,852 | -0.26(-1.03%) |
Dec 08, 2022 | 25.11 | 25.11 | 24.95 | 24.95 | 1,512 | +0.32(+1.30%) |
Dec 07, 2022 | 24.10 | 24.68 | 24.10 | 24.63 | 10,250 | +0.45(+1.86%) |
Dec 06, 2022 | 24.48 | 24.53 | 24.18 | 24.18 | 987 | -0.27(-1.11%) |
Dec 05, 2022 | 25.40 | 25.40 | 24.45 | 24.45 | 3,894 | -1.27(-4.93%) |
Dec 02, 2022 | 25.38 | 25.76 | 25.25 | 25.72 | 16,478 | +0.28(+1.09%) |
Dec 01, 2022 | 25.13 | 25.44 | 24.96 | 25.44 | 4,207 | +1.04(+4.26%) |
Nov 30, 2022 | 23.98 | 24.45 | 23.94 | 24.40 | 2,212 | +0.93(+3.95%) |
Nov 29, 2022 | 23.38 | 23.51 | 23.34 | 23.48 | 2,131 | +0.55(+2.40%) |
Nov 28, 2022 | 23.65 | 23.72 | 22.93 | 22.93 | 3,881 | -1.21(-5.01%) |
Nov 25, 2022 | 24.14 | 24.14 | 24.14 | 24.14 | 141 | -0.19(-0.77%) |
Nov 23, 2022 | 23.77 | 24.32 | 23.77 | 24.32 | 3,178 | +0.56(+2.34%) |
Nov 22, 2022 | 23.63 | 23.77 | 23.51 | 23.77 | 2,564 | +0.93(+4.07%) |
Nov 21, 2022 | 22.66 | 22.84 | 22.57 | 22.84 | 3,772 | -0.11(-0.48%) |
Nov 18, 2022 | 22.95 | 22.98 | 22.79 | 22.95 | 2,377 | +0.01(+0.06%) |
Nov 17, 2022 | 22.71 | 23.01 | 22.71 | 22.94 | 8,753 | -0.28(-1.20%) |
Nov 16, 2022 | 23.40 | 23.41 | 23.20 | 23.21 | 6,256 | -0.43(-1.80%) |
Nov 15, 2022 | 23.96 | 23.96 | 23.61 | 23.64 | 8,213 | -0.29(-1.22%) |
Nov 14, 2022 | 23.90 | 24.02 | 23.86 | 23.93 | 2,123 | +0.02(+0.06%) |
Nov 11, 2022 | 23.80 | 23.93 | 23.69 | 23.92 | 15,969 | +0.13(+0.54%) |
Nov 10, 2022 | 23.21 | 23.79 | 22.98 | 23.79 | 10,220 | +1.90(+8.70%) |
Nov 09, 2022 | 22.43 | 22.57 | 21.88 | 21.89 | 3,439 | -0.55(-2.47%) |
Nov 08, 2022 | 21.52 | 22.56 | 21.49 | 22.44 | 8,662 | +0.95(+4.44%) |
Nov 07, 2022 | 21.46 | 21.49 | 21.29 | 21.49 | 1,620 | +0.29(+1.39%) |
Nov 04, 2022 | 20.45 | 21.19 | 20.45 | 21.19 | 11,104 | +1.83(+9.47%) |
Nov 03, 2022 | 19.33 | 19.41 | 19.12 | 19.36 | 4,952 | -0.36(-1.81%) |
Nov 02, 2022 | 20.85 | 20.90 | 19.71 | 19.71 | 1,631 | -0.90(-4.35%) |
Nov 01, 2022 | 20.87 | 20.87 | 20.61 | 20.61 | 3,584 | +0.42(+2.07%) |
Oct 31, 2022 | 20.39 | 20.39 | 20.16 | 20.19 | 2,322 | -0.34(-1.65%) |
Oct 28, 2022 | 20.65 | 20.65 | 20.22 | 20.53 | 2,325 | -0.45(-2.13%) |
Oct 27, 2022 | 21.26 | 21.30 | 20.98 | 20.98 | 1,565 | -0.17(-0.82%) |
Oct 26, 2022 | 20.80 | 21.16 | 20.80 | 21.15 | 2,811 | +0.66(+3.24%) |
Oct 25, 2022 | 20.46 | 20.49 | 20.46 | 20.49 | 1,317 | +0.29(+1.45%) |
Oct 24, 2022 | 20.19 | 115 | -0.30(-1.48%) | |||
Oct 21, 2022 | 19.80 | 20.50 | 19.72 | 20.50 | 11,991 | +1.02(+5.24%) |
Oct 20, 2022 | 19.42 | 19.87 | 19.42 | 19.48 | 2,048 | +0.26(+1.34%) |
Oct 19, 2022 | 19.40 | 19.43 | 19.15 | 19.22 | 1,754 | -0.56(-2.81%) |
Oct 18, 2022 | 19.87 | 19.92 | 19.75 | 19.78 | 1,391 | +0.06(+0.29%) |
Oct 17, 2022 | 19.96 | 19.96 | 19.72 | 19.72 | 4,558 | +0.40(+2.07%) |
Oct 14, 2022 | 19.99 | 20.00 | 19.32 | 19.32 | 5,326 | -0.98(-4.83%) |
Oct 13, 2022 | 19.64 | 20.34 | 19.45 | 20.30 | 1,519 | -0.11(-0.54%) |
Oct 12, 2022 | 20.30 | 20.41 | 20.12 | 20.41 | 5,032 | +0.16(+0.81%) |
Oct 11, 2022 | 20.46 | 20.83 | 20.23 | 20.25 | 2,847 | -0.09(-0.46%) |
Oct 10, 2022 | 20.38 | 20.58 | 20.07 | 20.34 | 5,734 | -0.55(-2.66%) |
Oct 07, 2022 | 21.34 | 21.34 | 20.89 | 20.89 | 3,335 | -0.86(-3.96%) |
Oct 06, 2022 | 21.51 | 21.80 | 21.14 | 21.76 | 3,995 | +0.08(+0.35%) |
Oct 05, 2022 | 21.54 | 21.77 | 21.43 | 21.68 | 6,104 | -0.39(-1.78%) |
Oct 04, 2022 | 21.81 | 22.16 | 21.81 | 22.07 | 1,630 | +0.65(+3.05%) |
Oct 03, 2022 | 20.80 | 21.42 | 20.80 | 21.42 | 2,293 | +0.85(+4.15%) |
Sep 30, 2022 | 20.40 | 20.80 | 20.40 | 20.57 | 3,960 | +0.60(+3.02%) |
Sep 29, 2022 | 19.66 | 19.96 | 19.35 | 19.96 | 2,474 | +0.04(+0.20%) |
Sep 28, 2022 | 18.97 | 19.92 | 18.97 | 19.92 | 9,576 | +1.30(+6.95%) |
Sep 27, 2022 | 18.92 | 19.00 | 18.56 | 18.63 | 6,880 | +0.01(+0.03%) |
Sep 26, 2022 | 19.07 | 19.15 | 18.41 | 18.62 | 2,990 | -0.71(-3.65%) |
Sep 23, 2022 | 19.89 | 19.89 | 19.18 | 19.33 | 17,914 | -1.24(-6.03%) |
Sep 22, 2022 | 20.62 | 20.62 | 20.50 | 20.57 | 477 | -0.11(-0.53%) |
Sep 21, 2022 | 20.82 | 21.15 | 20.52 | 20.68 | 2,083 | +0.05(+0.24%) |
Sep 20, 2022 | 20.76 | 20.76 | 20.46 | 20.63 | 2,005 | -0.48(-2.27%) |
Sep 19, 2022 | 20.37 | 21.11 | 20.37 | 21.11 | 3,416 | +0.34(+1.64%) |
Sep 16, 2022 | 20.47 | 20.92 | 20.37 | 20.77 | 4,024 | -0.05(-0.24%) |
Sep 15, 2022 | 21.21 | 21.53 | 20.81 | 20.82 | 2,960 | -0.66(-3.09%) |
Sep 14, 2022 | 21.49 | 21.64 | 21.44 | 21.48 | 2,280 | +0.05(+0.25%) |
Sep 13, 2022 | 21.58 | 22.03 | 21.36 | 21.43 | 16,412 | -0.89(-3.98%) |
Sep 12, 2022 | 22.41 | 22.41 | 22.17 | 22.32 | 1,992 | +0.51(+2.34%) |
Sep 09, 2022 | 21.57 | 21.81 | 21.57 | 21.81 | 3,466 | +0.79(+3.74%) |
Sep 08, 2022 | 20.80 | 21.02 | 20.80 | 21.02 | 1,261 | -0.01(-0.07%) |
Sep 07, 2022 | 20.27 | 21.05 | 20.27 | 21.03 | 4,572 | +0.68(+3.32%) |
Sep 06, 2022 | 20.62 | 20.63 | 20.36 | 20.36 | 1,036 | -0.15(-0.75%) |
Sep 02, 2022 | 20.36 | 20.90 | 20.36 | 20.51 | 5,339 | +0.58(+2.89%) |
Sep 01, 2022 | 20.21 | 20.33 | 19.87 | 19.94 | 7,001 | -0.95(-4.54%) |
Aug 31, 2022 | 20.89 | 21.18 | 20.78 | 20.88 | 37,359 | -0.02(-0.11%) |
Aug 30, 2022 | 21.33 | 21.33 | 20.87 | 20.91 | 1,274 | -0.43(-2.03%) |
Aug 29, 2022 | 21.60 | 21.70 | 21.26 | 21.34 | 3,153 | -0.34(-1.57%) |
Aug 26, 2022 | 22.21 | 22.42 | 21.53 | 21.68 | 1,589 | -1.08(-4.76%) |
Aug 25, 2022 | 22.72 | 22.77 | 22.57 | 22.77 | 2,342 | +0.17(+0.76%) |
Aug 24, 2022 | 22.17 | 22.59 | 22.17 | 22.59 | 2,844 | +0.27(+1.21%) |
Aug 23, 2022 | 22.28 | 22.63 | 22.24 | 22.32 | 2,424 | +0.47(+2.15%) |
Aug 22, 2022 | 21.73 | 21.86 | 21.73 | 21.85 | 1,589 | -0.31(-1.39%) |
Aug 19, 2022 | 22.31 | 22.31 | 22.10 | 22.16 | 6,539 | -0.51(-2.26%) |
Aug 18, 2022 | 22.88 | 22.88 | 22.59 | 22.67 | 5,806 | -0.14(-0.63%) |
Aug 17, 2022 | 23.28 | 23.28 | 22.77 | 22.82 | 3,170 | -0.76(-3.22%) |
Aug 16, 2022 | 23.61 | 23.61 | 23.44 | 23.58 | 1,196 | -0.07(-0.30%) |
Aug 15, 2022 | 23.64 | 23.66 | 23.25 | 23.65 | 4,503 | -0.73(-2.99%) |
Aug 12, 2022 | 24.04 | 24.37 | 23.97 | 24.37 | 1,908 | +0.42(+1.76%) |
Aug 11, 2022 | 24.23 | 24.43 | 23.95 | 23.95 | 2,601 | -0.24(-1.00%) |
Aug 10, 2022 | 24.49 | 24.52 | 24.08 | 24.20 | 7,378 | +0.04(+0.18%) |
Aug 09, 2022 | 24.39 | 24.39 | 23.96 | 24.15 | 3,353 | -0.22(-0.91%) |
Aug 08, 2022 | 24.31 | 24.56 | 24.31 | 24.37 | 3,995 | +0.67(+2.83%) |
Aug 05, 2022 | 23.21 | 23.70 | 23.15 | 23.70 | 1,682 | -0.09(-0.37%) |
Aug 04, 2022 | 23.53 | 24.10 | 23.53 | 23.79 | 19,019 | +0.79(+3.45%) |
Aug 03, 2022 | 23.21 | 23.21 | 22.81 | 23.00 | 3,650 | -0.16(-0.71%) |
Aug 02, 2022 | 23.57 | 23.81 | 23.15 | 23.16 | 4,354 | -0.27(-1.17%) |
Aug 01, 2022 | 23.74 | 23.74 | 23.32 | 23.43 | 7,160 | -0.04(-0.17%) |
Jul 29, 2022 | 22.93 | 23.48 | 22.80 | 23.47 | 1,978 | +0.22(+0.93%) |
Jul 28, 2022 | 23.13 | 23.46 | 23.01 | 23.25 | 3,405 | +0.80(+3.55%) |
Jul 27, 2022 | 21.81 | 22.68 | 21.81 | 22.46 | 4,249 | +0.85(+3.93%) |
Jul 26, 2022 | 21.42 | 21.76 | 21.42 | 21.61 | 11,219 | +0.05(+0.23%) |
Jul 25, 2022 | 21.66 | 21.66 | 21.16 | 21.56 | 69,247 | -0.05(-0.23%) |
Jul 22, 2022 | 21.99 | 22.47 | 21.60 | 21.61 | 4,733 | -0.14(-0.64%) |
Jul 21, 2022 | 21.36 | 21.75 | 21.36 | 21.75 | 1,616 | +0.53(+2.48%) |
Jul 20, 2022 | 21.84 | 21.84 | 21.19 | 21.22 | 1,861 | -0.38(-1.75%) |
Jul 19, 2022 | 21.62 | 21.82 | 21.59 | 21.60 | 1,640 | +0.64(+3.04%) |
Jul 18, 2022 | 21.39 | 21.39 | 20.96 | 20.96 | 2,948 | +0.27(+1.31%) |
Jul 15, 2022 | 21.06 | 21.06 | 20.41 | 20.69 | 5,355 | -0.13(-0.64%) |
Jul 14, 2022 | 20.68 | 20.93 | 20.13 | 20.83 | 7,481 | -0.71(-3.31%) |
Jul 13, 2022 | 20.93 | 21.73 | 20.80 | 21.54 | 4,346 | +0.62(+2.95%) |
Jul 12, 2022 | 20.83 | 21.31 | 20.82 | 20.92 | 6,149 | -0.23(-1.08%) |
Jul 11, 2022 | 21.15 | 21.26 | 21.15 | 21.15 | 2,620 | -0.49(-2.29%) |
Jul 08, 2022 | 21.95 | 21.98 | 21.64 | 21.64 | 1,678 | -0.07(-0.31%) |
Jul 07, 2022 | 21.51 | 21.95 | 21.51 | 21.71 | 3,806 | +0.43(+2.00%) |
Jul 06, 2022 | 21.44 | 21.44 | 20.86 | 21.29 | 3,948 | -0.36(-1.67%) |
Jul 05, 2022 | 22.49 | 22.50 | 21.27 | 21.65 | 19,806 | -1.17(-5.14%) |
Jul 01, 2022 | 21.84 | 22.89 | 21.84 | 22.82 | 68,329 | +0.63(+2.84%) |
Jun 30, 2022 | 22.63 | 22.63 | 22.19 | 22.19 | 10,914 | -0.76(-3.33%) |
Jun 29, 2022 | 23.49 | 23.49 | 22.77 | 22.96 | 8,456 | -0.55(-2.33%) |
Jun 28, 2022 | 24.41 | 24.41 | 23.50 | 23.50 | 5,825 | -0.69(-2.87%) |
Jun 27, 2022 | 24.23 | 24.23 | 24.12 | 24.20 | 47,854 | -0.31(-1.27%) |
Jun 24, 2022 | 24.00 | 24.51 | 23.59 | 24.51 | 3,285 | +0.79(+3.34%) |
Jun 23, 2022 | 24.64 | 24.75 | 23.55 | 23.72 | 8,019 | -1.23(-4.93%) |
Jun 22, 2022 | 25.01 | 25.46 | 24.95 | 24.95 | 6,115 | -0.42(-1.64%) |
Jun 21, 2022 | 24.91 | 25.69 | 24.91 | 25.37 | 2,863 | +0.08(+0.33%) |
Jun 17, 2022 | 25.52 | 25.65 | 25.19 | 25.28 | 7,118 | -0.52(-2.00%) |
Jun 16, 2022 | 25.22 | 25.94 | 24.91 | 25.80 | 12,715 | +0.25(+0.98%) |
Jun 15, 2022 | 25.54 | 25.62 | 24.94 | 25.55 | 7,038 | +0.49(+1.97%) |
Jun 14, 2022 | 25.47 | 25.47 | 24.75 | 25.05 | 4,974 | -0.62(-2.43%) |
Jun 13, 2022 | 26.72 | 26.73 | 25.59 | 25.68 | 6,498 | -2.38(-8.49%) |
Jun 10, 2022 | 26.43 | 28.24 | 26.26 | 28.06 | 9,182 | +1.00(+3.69%) |
Jun 09, 2022 | 27.77 | 27.77 | 27.06 | 27.06 | 5,164 | -1.07(-3.82%) |
Jun 08, 2022 | 28.07 | 28.14 | 28.02 | 28.14 | 597 | -0.24(-0.85%) |
Jun 07, 2022 | 28.40 | 28.40 | 28.09 | 28.38 | 5,956 | +0.13(+0.45%) |
Jun 06, 2022 | 29.05 | 29.05 | 28.17 | 28.25 | 2,728 | -0.41(-1.44%) |
Jun 03, 2022 | 28.83 | 28.85 | 28.62 | 28.66 | 17,253 | -0.58(-2.00%) |
Jun 02, 2022 | 28.37 | 29.29 | 28.37 | 29.25 | 3,066 | +1.53(+5.54%) |