Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 25.46 | 25.48 | 25.41 | 25.45 | 51,439 | -0.06(-0.23%) |
May 05, 2023 | 25.30 | 25.51 | 25.30 | 25.51 | 83,418 | +0.34(+1.35%) |
May 04, 2023 | 25.07 | 25.26 | 25.07 | 25.17 | 75,167 | +0.05(+0.19%) |
May 03, 2023 | 25.12 | 25.21 | 25.07 | 25.12 | 66,394 | +0.16(+0.66%) |
May 02, 2023 | 24.93 | 24.98 | 24.81 | 24.96 | 146,596 | -0.22(-0.89%) |
May 01, 2023 | 25.16 | 25.23 | 25.10 | 25.18 | 357,043 | -0.03(-0.13%) |
Apr 28, 2023 | 25.08 | 25.22 | 25.02 | 25.21 | 500,266 | -0.18(-0.71%) |
Apr 27, 2023 | 25.20 | 25.39 | 25.20 | 25.39 | 102,785 | +0.40(+1.59%) |
Apr 26, 2023 | 25.13 | 25.14 | 24.97 | 24.99 | 62,532 | -0.09(-0.35%) |
Apr 25, 2023 | 25.22 | 25.24 | 25.08 | 25.08 | 49,630 | -0.17(-0.69%) |
Apr 24, 2023 | 25.17 | 25.26 | 25.14 | 25.26 | 48,232 | -0.01(-0.04%) |
Apr 21, 2023 | 25.24 | 25.27 | 25.10 | 25.27 | 92,285 | +0.14(+0.54%) |
Apr 20, 2023 | 25.06 | 25.18 | 25.02 | 25.13 | 385,014 | +0.11(+0.46%) |
Apr 19, 2023 | 25.00 | 25.05 | 24.97 | 25.02 | 2,425,542 | -0.19(-0.76%) |
Apr 18, 2023 | 25.24 | 25.27 | 25.15 | 25.21 | 55,601 | +0.14(+0.54%) |
Apr 17, 2023 | 25.00 | 25.07 | 24.97 | 25.07 | 36,351 | +0.07(+0.27%) |
Apr 14, 2023 | 25.08 | 25.22 | 24.94 | 25.00 | 133,837 | -0.20(-0.81%) |
Apr 13, 2023 | 25.07 | 25.22 | 25.05 | 25.21 | 56,899 | +0.39(+1.57%) |
Apr 12, 2023 | 24.95 | 24.97 | 24.81 | 24.82 | 72,267 | +0.10(+0.39%) |
Apr 11, 2023 | 24.77 | 24.80 | 24.69 | 24.72 | 194,912 | +0.03(+0.12%) |
Apr 10, 2023 | 24.51 | 24.69 | 24.51 | 24.69 | 103,100 | -0.05(-0.20%) |
Apr 06, 2023 | 24.75 | 24.80 | 24.70 | 24.74 | 149,774 | -0.12(-0.47%) |
Apr 05, 2023 | 24.90 | 24.98 | 24.81 | 24.86 | 57,370 | -0.37(-1.46%) |
Apr 04, 2023 | 25.15 | 25.27 | 25.15 | 25.23 | 1,077,321 | -0.02(-0.08%) |
Apr 03, 2023 | 25.13 | 25.25 | 25.10 | 25.25 | 449,276 | +0.16(+0.65%) |
Mar 31, 2023 | 24.89 | 25.11 | 24.89 | 25.08 | 66,215 | +0.23(+0.94%) |
Mar 30, 2023 | 24.84 | 24.89 | 24.82 | 24.85 | 46,419 | +0.16(+0.63%) |
Mar 29, 2023 | 24.69 | 24.76 | 24.66 | 24.69 | 75,774 | +0.10(+0.39%) |
Mar 28, 2023 | 24.60 | 24.62 | 24.55 | 24.60 | 171,674 | +0.05(+0.20%) |
Mar 27, 2023 | 24.51 | 24.57 | 24.47 | 24.55 | 103,348 | +0.11(+0.44%) |
Mar 24, 2023 | 24.39 | 24.44 | 24.32 | 24.44 | 116,001 | +0.09(+0.36%) |
Mar 23, 2023 | 24.48 | 24.59 | 24.32 | 24.35 | 46,700 | +0.13(+0.52%) |
Mar 22, 2023 | 24.32 | 24.45 | 24.23 | 24.23 | 67,873 | -0.13(-0.52%) |
Mar 21, 2023 | 24.30 | 24.35 | 24.19 | 24.35 | 50,447 | +0.16(+0.64%) |
Mar 20, 2023 | 24.12 | 24.23 | 24.10 | 24.20 | 72,548 | +0.34(+1.43%) |
Mar 17, 2023 | 23.97 | 24.02 | 23.86 | 23.86 | 30,520 | -0.11(-0.45%) |
Mar 16, 2023 | 23.71 | 23.99 | 23.71 | 23.97 | 200,764 | +0.42(+1.77%) |
Mar 15, 2023 | 23.58 | 23.61 | 23.39 | 23.55 | 119,234 | -0.49(-2.02%) |
Mar 14, 2023 | 23.91 | 24.03 | 23.84 | 24.03 | 69,862 | -0.03(-0.12%) |
Mar 13, 2023 | 24.14 | 24.30 | 24.06 | 24.06 | 51,116 | -0.23(-0.96%) |
Mar 10, 2023 | 24.50 | 24.58 | 24.28 | 24.30 | 72,477 | -0.26(-1.07%) |
Mar 09, 2023 | 24.78 | 24.86 | 24.52 | 24.56 | 73,945 | -0.03(-0.12%) |
Mar 08, 2023 | 24.54 | 24.66 | 24.52 | 24.59 | 348,662 | +0.26(+1.08%) |
Mar 07, 2023 | 24.62 | 24.64 | 24.29 | 24.32 | 41,634 | -0.18(-0.75%) |
Mar 06, 2023 | 24.52 | 24.56 | 24.47 | 24.51 | 33,782 | -0.02(-0.08%) |
Mar 03, 2023 | 24.31 | 24.55 | 24.26 | 24.53 | 40,623 | +0.55(+2.31%) |
Mar 02, 2023 | 23.87 | 24.01 | 23.84 | 23.98 | 90,978 | +0.02(+0.08%) |
Mar 01, 2023 | 23.97 | 24.05 | 23.91 | 23.96 | 662,288 | +0.01(+0.06%) |
Feb 28, 2023 | 23.92 | 24.03 | 23.88 | 23.94 | 114,738 | -0.10(-0.43%) |
Feb 27, 2023 | 24.06 | 24.08 | 23.98 | 24.04 | 31,853 | +0.23(+0.98%) |
Feb 24, 2023 | 23.81 | 23.86 | 23.71 | 23.81 | 52,088 | -0.34(-1.41%) |
Feb 23, 2023 | 24.01 | 24.15 | 23.91 | 24.15 | 28,045 | +0.26(+1.10%) |
Feb 22, 2023 | 24.04 | 24.04 | 23.87 | 23.89 | 45,131 | -0.20(-0.85%) |
Feb 21, 2023 | 24.21 | 24.26 | 24.08 | 24.09 | 46,981 | -0.27(-1.12%) |
Feb 17, 2023 | 24.26 | 24.40 | 24.24 | 24.36 | 34,556 | -0.01(-0.04%) |
Feb 16, 2023 | 24.28 | 24.47 | 24.24 | 24.37 | 126,222 | -0.07(-0.28%) |
Feb 15, 2023 | 24.34 | 24.44 | 24.31 | 24.44 | 118,233 | -0.22(-0.90%) |
Feb 14, 2023 | 24.56 | 24.79 | 24.51 | 24.66 | 71,974 | -0.12(-0.47%) |
Feb 13, 2023 | 24.56 | 24.78 | 24.53 | 24.78 | 496,650 | -0.03(-0.12%) |
Feb 10, 2023 | 24.82 | 24.83 | 24.69 | 24.81 | 65,566 | +0.16(+0.64%) |
Feb 09, 2023 | 24.96 | 24.98 | 24.63 | 24.65 | 152,232 | +0.03(+0.11%) |
Feb 08, 2023 | 24.70 | 24.73 | 24.57 | 24.63 | 397,469 | -0.23(-0.94%) |
Feb 07, 2023 | 24.52 | 24.87 | 24.45 | 24.86 | 102,136 | +0.34(+1.39%) |
Feb 06, 2023 | 24.48 | 24.52 | 24.39 | 24.52 | 66,801 | -0.22(-0.90%) |
Feb 03, 2023 | 24.78 | 24.91 | 24.66 | 24.74 | 78,311 | -0.29(-1.16%) |
Feb 02, 2023 | 25.15 | 25.17 | 24.92 | 25.03 | 99,469 | -0.07(-0.27%) |
Feb 01, 2023 | 24.87 | 25.18 | 24.75 | 25.10 | 379,267 | +0.07(+0.27%) |
Jan 31, 2023 | 24.88 | 25.05 | 24.81 | 25.03 | 100,199 | +0.08(+0.31%) |
Jan 30, 2023 | 24.99 | 25.08 | 24.94 | 24.96 | 160,765 | -0.09(-0.35%) |
Jan 27, 2023 | 24.95 | 25.11 | 24.93 | 25.04 | 140,105 | +0.03(+0.12%) |
Jan 26, 2023 | 25.06 | 25.06 | 24.83 | 25.01 | 100,430 | -0.02(-0.08%) |
Jan 25, 2023 | 24.87 | 25.06 | 24.84 | 25.03 | 408,330 | +0.28(+1.14%) |
Jan 24, 2023 | 24.65 | 24.81 | 24.53 | 24.75 | 217,034 | +0.16(+0.67%) |
Jan 23, 2023 | 24.48 | 24.65 | 24.43 | 24.59 | 367,201 | -0.08(-0.31%) |
Jan 20, 2023 | 24.40 | 24.66 | 24.34 | 24.66 | 129,158 | +0.26(+1.07%) |
Jan 19, 2023 | 24.40 | 24.47 | 24.32 | 24.40 | 882,204 | +0.01(+0.04%) |
Jan 18, 2023 | 24.71 | 24.74 | 24.38 | 24.39 | 135,611 | -0.03(-0.12%) |
Jan 17, 2023 | 24.34 | 24.45 | 24.33 | 24.42 | 1,050,971 | +0.19(+0.80%) |
Jan 13, 2023 | 24.04 | 24.23 | 24.04 | 24.23 | 91,319 | +0.14(+0.56%) |
Jan 12, 2023 | 23.92 | 24.10 | 23.66 | 24.09 | 113,025 | +0.54(+2.31%) |
Jan 11, 2023 | 23.53 | 23.57 | 23.45 | 23.55 | 70,636 | +0.16(+0.71%) |
Jan 10, 2023 | 23.33 | 23.41 | 23.25 | 23.38 | 69,336 | -0.04(-0.17%) |
Jan 09, 2023 | 23.50 | 23.63 | 23.42 | 23.42 | 182,395 | +0.05(+0.21%) |
Jan 06, 2023 | 22.98 | 23.40 | 22.89 | 23.37 | 61,188 | +0.53(+2.34%) |
Jan 05, 2023 | 22.84 | 22.93 | 22.77 | 22.84 | 59,220 | -0.31(-1.34%) |
Jan 04, 2023 | 23.36 | 23.41 | 23.11 | 23.15 | 170,008 | -0.28(-1.20%) |
Jan 03, 2023 | 23.58 | 23.67 | 23.37 | 23.43 | 92,262 | +0.11(+0.46%) |
Dec 30, 2022 | 23.36 | 23.43 | 23.28 | 23.33 | 282,174 | -0.16(-0.66%) |
Dec 29, 2022 | 23.39 | 23.54 | 23.37 | 23.48 | 120,132 | +0.42(+1.81%) |
Dec 28, 2022 | 23.37 | 23.42 | 23.06 | 23.06 | 217,833 | -0.25(-1.08%) |
Dec 27, 2022 | 23.37 | 23.42 | 23.29 | 23.32 | 76,448 | -0.10(-0.41%) |
Dec 23, 2022 | 23.34 | 23.45 | 23.29 | 23.41 | 79,938 | +0.01(+0.04%) |
Dec 22, 2022 | 23.50 | 23.50 | 23.23 | 23.40 | 1,009,267 | -0.07(-0.29%) |
Dec 21, 2022 | 23.50 | 23.63 | 23.43 | 23.47 | 102,405 | -0.04(-0.17%) |
Dec 20, 2022 | 23.55 | 23.73 | 23.46 | 23.51 | 473,295 | +0.32(+1.38%) |
Dec 19, 2022 | 23.29 | 23.34 | 23.12 | 23.19 | 109,792 | -0.14(-0.58%) |
Dec 16, 2022 | 23.22 | 23.36 | 23.16 | 23.33 | 101,170 | +0.01(+0.02%) |
Dec 15, 2022 | 23.59 | 23.61 | 23.20 | 23.32 | 429,257 | -0.52(-2.18%) |
Dec 14, 2022 | 23.96 | 24.06 | 23.68 | 23.84 | 136,007 | +0.00(+0.00%) |
Dec 13, 2022 | 24.12 | 24.14 | 23.82 | 23.84 | 80,882 | +0.31(+1.31%) |
Dec 12, 2022 | 23.51 | 23.53 | 23.42 | 23.53 | 143,173 | -0.01(-0.04%) |
Dec 09, 2022 | 23.58 | 23.70 | 23.54 | 23.54 | 99,592 | +0.09(+0.37%) |
Dec 08, 2022 | 23.38 | 23.49 | 23.31 | 23.45 | 94,633 | +0.11(+0.45%) |
Dec 07, 2022 | 23.36 | 23.41 | 23.28 | 23.35 | 175,775 | +0.10(+0.41%) |
Dec 06, 2022 | 23.38 | 23.41 | 23.16 | 23.25 | 3,085,171 | -0.05(-0.21%) |
Dec 05, 2022 | 23.50 | 23.58 | 23.24 | 23.30 | 121,081 | -0.48(-2.02%) |
Dec 02, 2022 | 23.54 | 23.89 | 23.54 | 23.78 | 347,962 | -0.12(-0.48%) |
Dec 01, 2022 | 23.94 | 23.96 | 23.74 | 23.90 | 133,678 | +0.15(+0.65%) |
Nov 30, 2022 | 23.49 | 23.83 | 23.32 | 23.74 | 74,530 | +0.25(+1.06%) |
Nov 29, 2022 | 23.52 | 23.64 | 23.49 | 23.49 | 58,246 | -0.16(-0.69%) |
Nov 28, 2022 | 23.75 | 23.84 | 23.63 | 23.66 | 181,448 | -0.17(-0.73%) |
Nov 25, 2022 | 23.77 | 23.85 | 23.77 | 23.83 | 51,980 | +0.16(+0.69%) |
Nov 23, 2022 | 23.48 | 23.72 | 23.47 | 23.67 | 591,669 | +0.28(+1.19%) |
Nov 22, 2022 | 23.22 | 23.39 | 23.19 | 23.39 | 203,434 | +0.46(+2.01%) |
Nov 21, 2022 | 22.95 | 23.00 | 22.88 | 22.93 | 159,391 | -0.18(-0.79%) |
Nov 18, 2022 | 23.21 | 23.21 | 23.06 | 23.11 | 125,748 | -0.02(-0.08%) |
Nov 17, 2022 | 22.92 | 23.13 | 22.92 | 23.13 | 2,022,450 | +0.02(+0.08%) |
Nov 16, 2022 | 23.17 | 23.19 | 23.03 | 23.11 | 464,972 | -0.06(-0.25%) |
Nov 15, 2022 | 23.32 | 23.33 | 23.11 | 23.17 | 82,230 | +0.13(+0.58%) |
Nov 14, 2022 | 23.01 | 23.16 | 22.95 | 23.03 | 423,878 | -0.26(-1.12%) |
Nov 11, 2022 | 23.14 | 23.33 | 23.09 | 23.29 | 418,002 | +0.36(+1.55%) |
Nov 10, 2022 | 22.50 | 22.95 | 22.46 | 22.94 | 982,152 | +1.21(+5.58%) |
Nov 09, 2022 | 21.87 | 21.96 | 21.68 | 21.72 | 169,768 | -0.32(-1.44%) |
Nov 08, 2022 | 21.97 | 22.19 | 21.96 | 22.04 | 119,095 | +0.29(+1.33%) |
Nov 07, 2022 | 21.77 | 21.82 | 21.69 | 21.75 | 175,189 | +0.09(+0.40%) |
Nov 04, 2022 | 21.49 | 21.70 | 21.43 | 21.67 | 107,643 | +0.39(+1.85%) |
Nov 03, 2022 | 21.19 | 21.35 | 21.17 | 21.27 | 498,457 | -0.03(-0.14%) |
Nov 02, 2022 | 21.62 | 21.81 | 21.30 | 21.30 | 92,885 | -0.14(-0.67%) |
Nov 01, 2022 | 21.65 | 21.66 | 21.37 | 21.44 | 146,808 | +0.14(+0.68%) |
Oct 31, 2022 | 21.27 | 21.32 | 21.22 | 21.30 | 141,846 | -0.13(-0.63%) |
Oct 28, 2022 | 21.20 | 21.43 | 21.20 | 21.43 | 125,740 | +0.20(+0.95%) |
Oct 27, 2022 | 21.39 | 21.49 | 21.20 | 21.23 | 532,545 | -0.23(-1.08%) |
Oct 26, 2022 | 21.38 | 21.61 | 21.38 | 21.46 | 204,951 | +0.13(+0.63%) |
Oct 25, 2022 | 21.08 | 21.35 | 21.08 | 21.33 | 470,467 | +0.45(+2.17%) |
Oct 24, 2022 | 20.80 | 20.89 | 20.71 | 20.88 | 139,853 | -0.14(-0.69%) |
Oct 21, 2022 | 20.39 | 21.10 | 20.37 | 21.02 | 314,134 | +0.34(+1.63%) |
Oct 20, 2022 | 20.77 | 20.92 | 20.65 | 20.68 | 86,956 | +0.00(+0.00%) |
Oct 19, 2022 | 20.73 | 20.81 | 20.60 | 20.68 | 89,100 | -0.12(-0.55%) |
Oct 18, 2022 | 21.00 | 21.01 | 20.72 | 20.80 | 330,231 | -0.11(-0.51%) |
Oct 17, 2022 | 20.84 | 20.95 | 20.84 | 20.91 | 104,084 | +0.23(+1.12%) |
Oct 14, 2022 | 21.00 | 21.04 | 20.66 | 20.67 | 97,011 | -0.33(-1.56%) |
Oct 13, 2022 | 20.41 | 21.04 | 20.37 | 21.00 | 133,889 | +0.15(+0.74%) |
Oct 12, 2022 | 20.84 | 20.92 | 20.82 | 20.85 | 130,251 | -0.14(-0.69%) |
Oct 11, 2022 | 21.06 | 21.17 | 20.94 | 20.99 | 188,483 | -0.18(-0.86%) |
Oct 10, 2022 | 21.23 | 21.23 | 21.06 | 21.17 | 328,140 | -0.07(-0.32%) |
Oct 07, 2022 | 21.44 | 21.47 | 21.19 | 21.24 | 128,404 | -0.23(-1.08%) |
Oct 06, 2022 | 21.60 | 21.64 | 21.46 | 21.47 | 71,377 | -0.17(-0.80%) |
Oct 05, 2022 | 21.60 | 21.76 | 21.50 | 21.65 | 3,311,128 | -0.24(-1.10%) |
Oct 04, 2022 | 21.64 | 21.92 | 21.64 | 21.89 | 299,565 | +0.65(+3.08%) |
Oct 03, 2022 | 21.05 | 21.32 | 21.01 | 21.23 | 237,963 | +0.38(+1.80%) |
Sep 30, 2022 | 20.92 | 21.08 | 20.83 | 20.86 | 261,540 | -0.16(-0.78%) |
Sep 29, 2022 | 21.12 | 21.12 | 20.91 | 21.02 | 595,152 | -0.23(-1.09%) |
Sep 28, 2022 | 20.92 | 21.29 | 20.92 | 21.25 | 142,428 | +0.41(+1.99%) |
Sep 27, 2022 | 21.02 | 21.08 | 20.75 | 20.84 | 791,678 | -0.20(-0.96%) |
Sep 26, 2022 | 21.10 | 21.20 | 20.94 | 21.04 | 267,859 | -0.30(-1.40%) |
Sep 23, 2022 | 21.43 | 21.48 | 21.21 | 21.34 | 274,831 | -0.42(-1.95%) |
Sep 22, 2022 | 21.90 | 21.93 | 21.68 | 21.76 | 370,609 | +0.14(+0.67%) |
Sep 21, 2022 | 21.79 | 21.96 | 21.59 | 21.62 | 184,394 | -0.23(-1.06%) |
Sep 20, 2022 | 21.90 | 21.91 | 21.77 | 21.85 | 83,342 | -0.24(-1.09%) |
Sep 19, 2022 | 21.87 | 22.11 | 21.86 | 22.09 | 66,399 | +0.07(+0.31%) |
Sep 16, 2022 | 21.95 | 22.04 | 21.93 | 22.02 | 105,662 | +0.02(+0.09%) |
Sep 15, 2022 | 22.06 | 22.18 | 21.98 | 22.00 | 559,111 | -0.19(-0.87%) |
Sep 14, 2022 | 22.25 | 22.31 | 22.10 | 22.19 | 103,992 | +0.31(+1.41%) |
Sep 13, 2022 | 22.20 | 22.27 | 21.87 | 21.89 | 116,103 | -0.70(-3.11%) |
Sep 12, 2022 | 22.62 | 22.73 | 22.58 | 22.59 | 106,369 | -0.01(-0.04%) |
Sep 09, 2022 | 22.48 | 22.60 | 22.44 | 22.60 | 709,302 | +0.45(+2.04%) |
Sep 08, 2022 | 21.96 | 22.19 | 21.94 | 22.15 | 643,593 | +0.22(+1.01%) |
Sep 07, 2022 | 21.67 | 21.94 | 21.66 | 21.93 | 599,332 | -0.05(-0.22%) |
Sep 06, 2022 | 22.13 | 22.14 | 21.92 | 21.97 | 179,386 | -0.36(-1.59%) |
Sep 02, 2022 | 22.56 | 22.64 | 22.28 | 22.33 | 131,371 | -0.21(-0.94%) |
Sep 01, 2022 | 22.58 | 22.59 | 22.41 | 22.54 | 307,657 | -0.30(-1.31%) |
Aug 31, 2022 | 22.98 | 23.03 | 22.82 | 22.84 | 335,622 | -0.09(-0.38%) |
Aug 30, 2022 | 23.20 | 23.21 | 22.90 | 22.93 | 128,930 | -0.03(-0.13%) |
Aug 29, 2022 | 22.97 | 23.03 | 22.90 | 22.95 | 626,061 | -0.23(-1.00%) |
Aug 26, 2022 | 23.64 | 23.65 | 23.18 | 23.19 | 911,756 | -0.54(-2.27%) |
Aug 25, 2022 | 23.55 | 23.74 | 23.51 | 23.72 | 505,377 | +0.24(+1.02%) |
Aug 24, 2022 | 23.43 | 23.58 | 23.41 | 23.48 | 2,211,740 | +0.00(+0.00%) |
Aug 23, 2022 | 23.40 | 23.70 | 23.40 | 23.48 | 573,338 | +0.07(+0.29%) |
Aug 22, 2022 | 23.56 | 23.56 | 23.38 | 23.42 | 571,717 | -0.26(-1.10%) |
Aug 19, 2022 | 23.71 | 23.72 | 23.62 | 23.68 | 108,987 | -0.38(-1.60%) |
Aug 18, 2022 | 24.12 | 24.12 | 23.98 | 24.06 | 45,445 | -0.10(-0.40%) |
Aug 17, 2022 | 24.11 | 24.24 | 24.01 | 24.16 | 55,970 | -0.08(-0.32%) |
Aug 16, 2022 | 24.09 | 24.23 | 24.07 | 24.23 | 65,270 | -0.09(-0.36%) |
Aug 15, 2022 | 24.26 | 24.34 | 24.25 | 24.32 | 58,257 | +0.12(+0.48%) |
Aug 12, 2022 | 24.11 | 24.21 | 24.08 | 24.21 | 57,843 | +0.24(+1.00%) |
Aug 11, 2022 | 24.09 | 24.14 | 23.93 | 23.96 | 344,887 | +0.02(+0.08%) |
Aug 10, 2022 | 23.88 | 24.02 | 23.83 | 23.95 | 73,949 | +0.66(+2.85%) |
Aug 09, 2022 | 23.36 | 23.38 | 23.25 | 23.28 | 33,512 | -0.22(-0.94%) |
Aug 08, 2022 | 23.67 | 23.74 | 23.48 | 23.50 | 88,076 | +0.00(+0.00%) |
Aug 05, 2022 | 23.46 | 23.53 | 23.38 | 23.50 | 95,275 | -0.16(-0.69%) |
Aug 04, 2022 | 23.56 | 23.68 | 23.55 | 23.67 | 358,446 | +0.00(+0.00%) |
Aug 03, 2022 | 23.63 | 23.71 | 23.51 | 23.67 | 63,405 | -0.08(-0.32%) |
Aug 02, 2022 | 23.98 | 24.04 | 23.73 | 23.74 | 62,372 | -0.45(-1.87%) |
Aug 01, 2022 | 24.09 | 24.26 | 24.09 | 24.20 | 2,724,211 | +0.33(+1.37%) |
Jul 29, 2022 | 23.62 | 23.87 | 23.55 | 23.87 | 68,801 | +0.19(+0.81%) |
Jul 28, 2022 | 23.56 | 23.69 | 23.42 | 23.68 | 713,697 | +0.24(+1.03%) |
Jul 27, 2022 | 23.21 | 23.46 | 23.18 | 23.44 | 66,673 | +0.42(+1.84%) |
Jul 26, 2022 | 23.18 | 23.18 | 23.01 | 23.01 | 48,222 | -0.23(-0.99%) |
Jul 25, 2022 | 23.26 | 23.27 | 23.19 | 23.24 | 71,410 | +0.02(+0.08%) |
Jul 22, 2022 | 23.39 | 23.45 | 23.17 | 23.22 | 102,610 | +0.08(+0.33%) |
Jul 21, 2022 | 22.91 | 23.20 | 22.91 | 23.15 | 1,725,443 | +0.28(+1.22%) |
Jul 20, 2022 | 22.89 | 22.97 | 22.82 | 22.87 | 188,209 | +0.08(+0.34%) |
Jul 19, 2022 | 22.69 | 22.81 | 22.69 | 22.79 | 194,923 | +0.30(+1.33%) |
Jul 18, 2022 | 22.64 | 22.67 | 22.46 | 22.49 | 158,746 | +0.07(+0.30%) |
Jul 15, 2022 | 22.31 | 22.45 | 22.26 | 22.43 | 145,737 | +0.21(+0.95%) |
Jul 14, 2022 | 22.07 | 22.24 | 21.94 | 22.21 | 1,587,556 | -0.21(-0.94%) |
Jul 13, 2022 | 22.23 | 22.49 | 22.22 | 22.43 | 296,588 | -0.11(-0.47%) |
Jul 12, 2022 | 22.46 | 22.67 | 22.46 | 22.53 | 611,215 | -0.01(-0.04%) |
Jul 11, 2022 | 22.70 | 22.70 | 22.53 | 22.54 | 504,404 | -0.30(-1.31%) |
Jul 08, 2022 | 22.72 | 22.91 | 22.72 | 22.84 | 1,211,412 | +0.12(+0.51%) |
Jul 07, 2022 | 22.61 | 22.74 | 22.61 | 22.72 | 503,333 | +0.28(+1.24%) |
Jul 06, 2022 | 22.42 | 22.48 | 22.32 | 22.44 | 564,059 | +0.02(+0.09%) |
Jul 05, 2022 | 22.21 | 22.43 | 22.17 | 22.43 | 57,821 | -0.16(-0.72%) |
Jul 01, 2022 | 22.29 | 22.60 | 22.28 | 22.59 | 56,902 | +0.10(+0.43%) |
Jun 30, 2022 | 22.26 | 22.52 | 22.21 | 22.49 | 47,191 | -0.01(-0.04%) |
Jun 29, 2022 | 22.52 | 22.59 | 22.49 | 22.50 | 557,875 | -0.09(-0.38%) |
Jun 28, 2022 | 22.94 | 22.98 | 22.58 | 22.59 | 124,098 | -0.04(-0.17%) |
Jun 27, 2022 | 22.72 | 22.72 | 22.61 | 22.63 | 80,355 | -0.17(-0.76%) |
Jun 24, 2022 | 22.57 | 22.82 | 22.57 | 22.80 | 125,658 | +0.41(+1.85%) |
Jun 23, 2022 | 22.38 | 22.45 | 22.25 | 22.39 | 191,622 | +0.15(+0.69%) |
Jun 22, 2022 | 22.17 | 22.40 | 22.17 | 22.23 | 220,040 | -0.12(-0.56%) |
Jun 21, 2022 | 22.29 | 22.41 | 22.28 | 22.36 | 434,638 | +0.20(+0.91%) |
Jun 17, 2022 | 22.19 | 22.28 | 22.01 | 22.16 | 1,773,406 | -0.21(-0.92%) |
Jun 16, 2022 | 22.37 | 22.52 | 22.21 | 22.36 | 1,422,796 | -0.34(-1.51%) |
Jun 15, 2022 | 22.51 | 22.83 | 22.32 | 22.71 | 876,411 | +0.22(+0.97%) |
Jun 14, 2022 | 22.65 | 22.69 | 22.32 | 22.49 | 399,675 | -0.15(-0.67%) |
Jun 13, 2022 | 22.87 | 22.91 | 22.58 | 22.64 | 1,126,274 | -0.59(-2.54%) |
Jun 10, 2022 | 23.49 | 23.49 | 23.23 | 23.23 | 96,954 | -0.43(-1.81%) |
Jun 09, 2022 | 23.97 | 24.02 | 23.66 | 23.66 | 60,287 | -0.16(-0.68%) |
Jun 08, 2022 | 23.91 | 24.01 | 23.81 | 23.82 | 134,435 | -0.32(-1.34%) |
Jun 07, 2022 | 23.91 | 24.16 | 23.91 | 24.14 | 88,202 | +0.07(+0.28%) |
Jun 06, 2022 | 24.23 | 24.28 | 24.02 | 24.08 | 575,751 | +0.14(+0.60%) |
Jun 03, 2022 | 24.04 | 24.07 | 23.92 | 23.93 | 235,097 | -0.54(-2.22%) |
Jun 02, 2022 | 24.27 | 24.48 | 24.17 | 24.48 | 636,074 | +0.28(+1.14%) |