Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.64 | 20.75 | 20.24 | 20.47 | 403,448 | -0.36(-1.72%) |
May 30, 2023 | 20.85 | 20.93 | 20.62 | 20.82 | 285,893 | +0.01(+0.05%) |
May 26, 2023 | 20.46 | 20.85 | 20.37 | 20.82 | 232,577 | +0.33(+1.61%) |
May 25, 2023 | 20.10 | 20.51 | 19.92 | 20.49 | 312,638 | +0.16(+0.81%) |
May 24, 2023 | 20.82 | 20.82 | 20.23 | 20.32 | 257,876 | -0.54(-2.60%) |
May 23, 2023 | 20.65 | 21.10 | 20.65 | 20.86 | 358,900 | +0.11(+0.51%) |
May 22, 2023 | 20.70 | 20.87 | 20.32 | 20.76 | 396,058 | +0.05(+0.23%) |
May 19, 2023 | 21.08 | 21.08 | 20.46 | 20.71 | 309,873 | +0.03(+0.14%) |
May 18, 2023 | 20.50 | 20.70 | 20.18 | 20.68 | 393,059 | +0.12(+0.56%) |
May 17, 2023 | 20.27 | 20.69 | 20.20 | 20.56 | 451,905 | +0.62(+3.11%) |
May 16, 2023 | 19.95 | 20.07 | 19.76 | 19.94 | 345,571 | -0.21(-1.06%) |
May 15, 2023 | 20.19 | 20.35 | 20.01 | 20.16 | 354,824 | +0.10(+0.48%) |
May 12, 2023 | 20.39 | 20.43 | 19.79 | 20.06 | 306,652 | -0.19(-0.96%) |
May 11, 2023 | 20.08 | 20.29 | 19.92 | 20.25 | 262,869 | -0.01(-0.05%) |
May 10, 2023 | 20.75 | 20.75 | 19.89 | 20.26 | 358,588 | -0.14(-0.66%) |
May 09, 2023 | 20.43 | 20.52 | 20.23 | 20.40 | 324,058 | -0.23(-1.13%) |
May 08, 2023 | 21.07 | 21.07 | 20.34 | 20.63 | 315,268 | -0.20(-0.98%) |
May 05, 2023 | 20.39 | 20.94 | 20.39 | 20.83 | 354,473 | +0.80(+4.01%) |
May 04, 2023 | 20.85 | 20.96 | 19.74 | 20.03 | 557,163 | -1.03(-4.87%) |
May 03, 2023 | 20.98 | 21.27 | 20.45 | 21.06 | 800,824 | +0.09(+0.42%) |
May 02, 2023 | 21.81 | 22.40 | 19.42 | 20.97 | 1,005,092 | -2.09(-9.06%) |
May 01, 2023 | 23.28 | 23.81 | 23.01 | 23.06 | 385,228 | -0.12(-0.50%) |
Apr 28, 2023 | 22.96 | 23.50 | 22.96 | 23.18 | 379,060 | +0.18(+0.80%) |
Apr 27, 2023 | 22.44 | 23.05 | 22.35 | 22.99 | 308,891 | +0.53(+2.37%) |
Apr 26, 2023 | 22.82 | 23.01 | 22.32 | 22.46 | 316,853 | -0.57(-2.48%) |
Apr 25, 2023 | 22.95 | 23.18 | 22.81 | 23.03 | 305,893 | -0.22(-0.96%) |
Apr 24, 2023 | 23.20 | 23.51 | 23.15 | 23.25 | 266,737 | +0.09(+0.38%) |
Apr 21, 2023 | 23.32 | 23.32 | 22.88 | 23.17 | 299,469 | +0.00(+0.00%) |
Apr 20, 2023 | 23.01 | 23.23 | 22.93 | 23.17 | 308,565 | -0.03(-0.13%) |
Apr 19, 2023 | 22.91 | 23.22 | 22.82 | 23.20 | 239,861 | +0.14(+0.59%) |
Apr 18, 2023 | 23.51 | 23.61 | 22.95 | 23.06 | 356,696 | -0.35(-1.49%) |
Apr 17, 2023 | 23.04 | 23.50 | 23.04 | 23.41 | 385,928 | +0.46(+2.02%) |
Apr 14, 2023 | 23.29 | 23.54 | 22.91 | 22.94 | 444,920 | -0.35(-1.50%) |
Apr 13, 2023 | 23.55 | 23.61 | 23.23 | 23.29 | 428,595 | -0.20(-0.86%) |
Apr 12, 2023 | 23.73 | 23.73 | 23.38 | 23.50 | 271,755 | +0.09(+0.37%) |
Apr 11, 2023 | 23.22 | 23.71 | 23.22 | 23.41 | 404,275 | +0.31(+1.33%) |
Apr 10, 2023 | 22.77 | 23.36 | 22.58 | 23.10 | 499,530 | +0.74(+3.30%) |
Apr 06, 2023 | 22.67 | 22.69 | 22.25 | 22.37 | 258,294 | -0.15(-0.68%) |
Apr 05, 2023 | 22.58 | 22.86 | 22.30 | 22.52 | 343,082 | -0.25(-1.09%) |
Apr 04, 2023 | 23.42 | 23.42 | 22.52 | 22.77 | 315,610 | -0.58(-2.50%) |
Apr 03, 2023 | 23.50 | 23.71 | 23.09 | 23.35 | 307,172 | +0.03(+0.12%) |
Mar 31, 2023 | 23.10 | 23.33 | 22.97 | 23.32 | 394,711 | +0.44(+1.93%) |
Mar 30, 2023 | 23.28 | 23.46 | 22.74 | 22.88 | 281,731 | -0.02(-0.08%) |
Mar 29, 2023 | 23.12 | 23.19 | 22.65 | 22.90 | 330,300 | +0.17(+0.76%) |
Mar 28, 2023 | 22.51 | 22.91 | 22.51 | 22.73 | 338,203 | +0.18(+0.81%) |
Mar 27, 2023 | 22.61 | 22.88 | 22.46 | 22.55 | 402,312 | +0.31(+1.38%) |
Mar 24, 2023 | 21.53 | 22.26 | 21.31 | 22.24 | 487,661 | +0.34(+1.57%) |
Mar 23, 2023 | 22.70 | 22.93 | 21.71 | 21.90 | 710,969 | -0.67(-2.97%) |
Mar 22, 2023 | 23.34 | 23.64 | 22.55 | 22.57 | 809,213 | -0.25(-1.09%) |
Mar 21, 2023 | 22.62 | 22.94 | 22.39 | 22.82 | 781,178 | +0.77(+3.47%) |
Mar 20, 2023 | 21.43 | 22.33 | 21.34 | 22.05 | 711,110 | +0.93(+4.40%) |
Mar 17, 2023 | 21.73 | 21.80 | 21.06 | 21.12 | 1,571,529 | -0.91(-4.13%) |
Mar 16, 2023 | 21.26 | 22.30 | 20.94 | 22.03 | 650,905 | +0.38(+1.77%) |
Mar 15, 2023 | 21.55 | 21.89 | 21.05 | 21.65 | 1,304,734 | -0.67(-3.00%) |
Mar 14, 2023 | 22.99 | 22.99 | 22.02 | 22.32 | 1,571,451 | +0.09(+0.39%) |
Mar 13, 2023 | 23.57 | 23.57 | 22.22 | 22.23 | 871,618 | -1.71(-7.16%) |
Mar 10, 2023 | 24.53 | 24.54 | 23.75 | 23.95 | 620,265 | -0.77(-3.10%) |
Mar 09, 2023 | 25.28 | 25.45 | 24.68 | 24.71 | 324,612 | -0.46(-1.83%) |
Mar 08, 2023 | 24.82 | 25.38 | 24.68 | 25.17 | 451,403 | +0.39(+1.58%) |
Mar 07, 2023 | 25.76 | 25.86 | 24.78 | 24.78 | 557,841 | -1.26(-4.85%) |
Mar 06, 2023 | 26.73 | 26.93 | 25.86 | 26.04 | 519,665 | -0.82(-3.06%) |
Mar 03, 2023 | 26.99 | 27.18 | 25.85 | 26.87 | 1,033,252 | +0.20(+0.75%) |
Mar 02, 2023 | 26.43 | 26.67 | 26.02 | 26.66 | 395,098 | -0.07(-0.25%) |
Mar 01, 2023 | 26.64 | 27.00 | 26.56 | 26.73 | 469,828 | +0.01(+0.04%) |
Feb 28, 2023 | 26.25 | 27.01 | 26.15 | 26.72 | 710,819 | +0.52(+1.97%) |
Feb 27, 2023 | 26.06 | 26.31 | 25.98 | 26.21 | 405,209 | +0.53(+2.05%) |
Feb 24, 2023 | 25.30 | 25.76 | 25.00 | 25.68 | 526,700 | +0.20(+0.79%) |
Feb 23, 2023 | 24.71 | 25.49 | 24.71 | 25.48 | 521,854 | +0.92(+3.74%) |
Feb 22, 2023 | 24.82 | 25.06 | 24.18 | 24.56 | 819,337 | -0.41(-1.65%) |
Feb 21, 2023 | 26.22 | 26.43 | 23.44 | 24.97 | 1,497,639 | -2.20(-8.10%) |
Feb 17, 2023 | 26.93 | 27.34 | 26.62 | 27.17 | 614,672 | +0.60(+2.27%) |
Feb 16, 2023 | 25.91 | 26.99 | 25.87 | 26.57 | 421,365 | +0.27(+1.02%) |
Feb 15, 2023 | 25.93 | 26.43 | 25.72 | 26.30 | 308,239 | +0.09(+0.33%) |
Feb 14, 2023 | 26.45 | 26.72 | 25.92 | 26.21 | 276,079 | -0.40(-1.51%) |
Feb 13, 2023 | 26.24 | 26.66 | 26.12 | 26.62 | 251,570 | +0.43(+1.65%) |
Feb 10, 2023 | 25.93 | 26.21 | 25.65 | 26.19 | 349,547 | +0.22(+0.85%) |
Feb 09, 2023 | 26.63 | 26.63 | 25.76 | 25.97 | 501,016 | -0.51(-1.92%) |
Feb 08, 2023 | 26.90 | 27.13 | 26.39 | 26.47 | 428,835 | -0.70(-2.57%) |
Feb 07, 2023 | 26.73 | 27.34 | 26.51 | 27.17 | 588,125 | +0.24(+0.89%) |
Feb 06, 2023 | 27.37 | 27.51 | 26.54 | 26.93 | 462,748 | -0.58(-2.12%) |
Feb 03, 2023 | 27.31 | 27.57 | 27.14 | 27.52 | 497,515 | +0.13(+0.49%) |
Feb 02, 2023 | 27.35 | 27.46 | 26.46 | 27.38 | 650,057 | +0.17(+0.63%) |
Feb 01, 2023 | 27.39 | 27.74 | 27.19 | 27.21 | 692,529 | -0.34(-1.22%) |
Jan 31, 2023 | 26.85 | 27.55 | 26.57 | 27.55 | 453,953 | +0.94(+3.53%) |
Jan 30, 2023 | 26.93 | 27.08 | 26.54 | 26.61 | 260,520 | -0.50(-1.84%) |
Jan 27, 2023 | 27.05 | 27.22 | 26.86 | 27.11 | 279,105 | +0.06(+0.21%) |
Jan 26, 2023 | 26.98 | 27.24 | 26.44 | 27.05 | 249,993 | +0.28(+1.04%) |
Jan 25, 2023 | 26.25 | 26.90 | 26.23 | 26.77 | 290,058 | +0.34(+1.27%) |
Jan 24, 2023 | 25.98 | 26.71 | 25.83 | 26.43 | 282,868 | +0.25(+0.95%) |
Jan 23, 2023 | 26.32 | 26.50 | 26.09 | 26.19 | 389,365 | -0.04(-0.15%) |
Jan 20, 2023 | 26.43 | 26.43 | 25.99 | 26.22 | 363,634 | +0.15(+0.59%) |
Jan 19, 2023 | 26.42 | 26.42 | 25.87 | 26.07 | 293,486 | -0.45(-1.70%) |
Jan 18, 2023 | 26.81 | 27.31 | 26.49 | 26.52 | 246,757 | -0.13(-0.50%) |
Jan 17, 2023 | 26.80 | 27.04 | 26.63 | 26.66 | 269,506 | -0.26(-0.96%) |
Jan 13, 2023 | 26.68 | 27.03 | 26.42 | 26.91 | 295,870 | +0.06(+0.21%) |
Jan 12, 2023 | 26.54 | 26.86 | 26.29 | 26.86 | 411,165 | +0.55(+2.07%) |
Jan 11, 2023 | 26.13 | 26.33 | 25.84 | 26.31 | 414,847 | +0.38(+1.46%) |
Jan 10, 2023 | 25.32 | 25.94 | 25.22 | 25.93 | 416,212 | +0.67(+2.67%) |
Jan 09, 2023 | 25.67 | 26.30 | 25.11 | 25.26 | 535,600 | -0.22(-0.86%) |
Jan 06, 2023 | 28.17 | 28.17 | 25.43 | 25.48 | 1,024,144 | -2.50(-8.95%) |
Jan 05, 2023 | 28.37 | 28.38 | 27.93 | 27.98 | 292,004 | -0.41(-1.44%) |
Jan 04, 2023 | 28.34 | 28.78 | 28.29 | 28.39 | 496,036 | +0.15(+0.54%) |
Jan 03, 2023 | 28.20 | 28.42 | 27.68 | 28.24 | 338,475 | +0.19(+0.68%) |
Dec 30, 2022 | 28.19 | 28.19 | 27.70 | 28.05 | 302,258 | -0.26(-0.90%) |
Dec 29, 2022 | 27.79 | 28.42 | 27.66 | 28.30 | 287,518 | +0.71(+2.58%) |
Dec 28, 2022 | 28.44 | 28.57 | 27.56 | 27.59 | 209,915 | -0.73(-2.58%) |
Dec 27, 2022 | 28.38 | 28.55 | 28.14 | 28.32 | 181,032 | -0.07(-0.23%) |
Dec 23, 2022 | 28.13 | 28.55 | 27.98 | 28.39 | 227,337 | +0.17(+0.60%) |
Dec 22, 2022 | 28.57 | 28.64 | 27.52 | 28.22 | 289,877 | -0.77(-2.65%) |
Dec 21, 2022 | 28.73 | 29.30 | 28.61 | 28.99 | 393,233 | +0.60(+2.11%) |
Dec 20, 2022 | 28.28 | 28.99 | 28.28 | 28.39 | 452,298 | +0.11(+0.40%) |
Dec 19, 2022 | 27.46 | 28.47 | 27.34 | 28.27 | 685,937 | +0.95(+3.47%) |
Dec 16, 2022 | 27.07 | 27.38 | 26.91 | 27.33 | 1,378,232 | -0.31(-1.13%) |
Dec 15, 2022 | 28.26 | 28.26 | 27.41 | 27.64 | 465,522 | -1.08(-3.77%) |
Dec 14, 2022 | 29.18 | 29.54 | 28.65 | 28.72 | 384,156 | -0.44(-1.50%) |
Dec 13, 2022 | 29.67 | 29.73 | 28.78 | 29.16 | 634,967 | +0.32(+1.12%) |
Dec 12, 2022 | 28.30 | 28.86 | 28.02 | 28.83 | 678,998 | +0.67(+2.39%) |
Dec 09, 2022 | 28.13 | 28.78 | 28.07 | 28.16 | 677,548 | +0.29(+1.06%) |
Dec 08, 2022 | 28.09 | 28.40 | 27.79 | 27.87 | 357,055 | +0.00(+0.00%) |
Dec 07, 2022 | 27.94 | 28.24 | 27.85 | 27.87 | 362,825 | -0.18(-0.64%) |
Dec 06, 2022 | 28.75 | 28.81 | 27.91 | 28.05 | 415,671 | -0.86(-2.99%) |
Dec 05, 2022 | 29.60 | 29.60 | 28.79 | 28.91 | 319,162 | -1.04(-3.48%) |
Dec 02, 2022 | 29.22 | 30.05 | 29.15 | 29.95 | 323,983 | +0.29(+0.99%) |
Dec 01, 2022 | 29.40 | 29.91 | 29.31 | 29.66 | 422,815 | +0.61(+2.09%) |
Nov 30, 2022 | 28.35 | 29.09 | 28.00 | 29.05 | 418,679 | +0.60(+2.10%) |
Nov 29, 2022 | 28.49 | 28.59 | 28.18 | 28.45 | 312,114 | +0.04(+0.13%) |
Nov 28, 2022 | 28.66 | 28.93 | 28.26 | 28.42 | 238,534 | -0.53(-1.83%) |
Nov 25, 2022 | 29.00 | 29.36 | 28.93 | 28.95 | 158,900 | +0.03(+0.10%) |
Nov 23, 2022 | 28.99 | 29.11 | 28.67 | 28.92 | 255,484 | -0.09(-0.33%) |
Nov 22, 2022 | 28.72 | 29.03 | 28.52 | 29.01 | 343,054 | +0.41(+1.43%) |
Nov 21, 2022 | 27.88 | 28.75 | 27.78 | 28.61 | 267,562 | +0.53(+1.89%) |
Nov 18, 2022 | 28.82 | 28.82 | 27.88 | 28.07 | 274,861 | -0.25(-0.87%) |
Nov 17, 2022 | 27.90 | 28.39 | 27.80 | 28.32 | 353,936 | +0.08(+0.27%) |
Nov 16, 2022 | 28.24 | 28.30 | 27.86 | 28.25 | 446,386 | -0.11(-0.40%) |
Nov 15, 2022 | 28.90 | 29.17 | 27.88 | 28.36 | 1,091,249 | -0.28(-0.99%) |
Nov 14, 2022 | 28.18 | 29.23 | 28.05 | 28.64 | 505,096 | +0.31(+1.10%) |
Nov 11, 2022 | 28.20 | 28.73 | 28.07 | 28.33 | 699,651 | +0.19(+0.67%) |
Nov 10, 2022 | 27.76 | 28.24 | 27.38 | 28.14 | 498,482 | +1.47(+5.51%) |
Nov 09, 2022 | 27.27 | 27.54 | 26.55 | 26.67 | 380,095 | -1.04(-3.76%) |
Nov 08, 2022 | 27.99 | 28.40 | 27.40 | 27.71 | 415,464 | -0.17(-0.61%) |
Nov 07, 2022 | 27.52 | 28.07 | 27.50 | 27.88 | 467,812 | -0.31(-1.11%) |
Nov 04, 2022 | 27.41 | 28.24 | 27.33 | 28.20 | 416,814 | +1.21(+4.50%) |
Nov 03, 2022 | 25.87 | 27.26 | 25.64 | 26.98 | 522,221 | +0.79(+3.00%) |
Nov 02, 2022 | 27.13 | 27.67 | 26.11 | 26.20 | 648,377 | -1.17(-4.26%) |
Nov 01, 2022 | 27.31 | 27.60 | 27.03 | 27.36 | 733,251 | +0.30(+1.12%) |
Oct 31, 2022 | 26.41 | 27.37 | 26.33 | 27.06 | 656,343 | +0.37(+1.39%) |
Oct 28, 2022 | 25.69 | 26.69 | 25.61 | 26.69 | 688,837 | +1.16(+4.53%) |
Oct 27, 2022 | 24.40 | 25.76 | 24.35 | 25.53 | 763,448 | +1.66(+6.95%) |
Oct 26, 2022 | 23.54 | 24.11 | 23.27 | 23.87 | 734,103 | +0.56(+2.40%) |
Oct 25, 2022 | 22.37 | 23.62 | 21.87 | 23.31 | 626,178 | +1.09(+4.91%) |
Oct 24, 2022 | 22.21 | 22.40 | 21.94 | 22.22 | 587,672 | +0.09(+0.43%) |
Oct 21, 2022 | 21.58 | 22.26 | 21.52 | 22.13 | 430,183 | +0.62(+2.87%) |
Oct 20, 2022 | 22.24 | 22.32 | 21.37 | 21.51 | 432,966 | -0.68(-3.08%) |
Oct 19, 2022 | 22.33 | 22.57 | 22.00 | 22.19 | 557,466 | -0.32(-1.43%) |
Oct 18, 2022 | 22.52 | 22.91 | 22.01 | 22.52 | 517,214 | +0.55(+2.50%) |
Oct 17, 2022 | 21.35 | 21.98 | 21.35 | 21.97 | 603,854 | +1.05(+5.03%) |
Oct 14, 2022 | 21.71 | 21.86 | 20.90 | 20.91 | 378,493 | -0.71(-3.29%) |
Oct 13, 2022 | 20.70 | 21.88 | 20.39 | 21.62 | 767,904 | +0.49(+2.33%) |
Oct 12, 2022 | 21.44 | 21.54 | 21.09 | 21.13 | 431,053 | -0.37(-1.70%) |
Oct 11, 2022 | 21.69 | 21.93 | 21.24 | 21.50 | 810,864 | -0.38(-1.76%) |
Oct 10, 2022 | 22.10 | 22.22 | 21.68 | 21.88 | 610,048 | -0.08(-0.38%) |
Oct 07, 2022 | 22.30 | 22.30 | 21.76 | 21.97 | 627,553 | -0.38(-1.72%) |
Oct 06, 2022 | 22.13 | 22.46 | 22.08 | 22.35 | 425,408 | +0.11(+0.51%) |
Oct 05, 2022 | 21.65 | 22.35 | 21.61 | 22.24 | 501,545 | +0.19(+0.85%) |
Oct 04, 2022 | 21.87 | 22.23 | 21.75 | 22.05 | 612,185 | +0.61(+2.85%) |
Oct 03, 2022 | 20.44 | 21.60 | 20.03 | 21.44 | 922,685 | +1.40(+6.98%) |
Sep 30, 2022 | 20.42 | 20.69 | 20.01 | 20.04 | 788,096 | -0.49(-2.38%) |
Sep 29, 2022 | 21.23 | 21.24 | 20.28 | 20.53 | 622,879 | -1.00(-4.62%) |
Sep 28, 2022 | 21.08 | 21.72 | 20.95 | 21.53 | 692,049 | +0.63(+3.01%) |
Sep 27, 2022 | 21.11 | 21.59 | 20.75 | 20.90 | 698,251 | +0.03(+0.14%) |
Sep 26, 2022 | 20.75 | 21.39 | 20.75 | 20.87 | 669,556 | +0.03(+0.14%) |
Sep 23, 2022 | 21.39 | 21.41 | 20.65 | 20.84 | 705,629 | -0.88(-4.06%) |
Sep 22, 2022 | 22.14 | 22.14 | 21.68 | 21.72 | 721,859 | -0.41(-1.87%) |
Sep 21, 2022 | 22.21 | 22.79 | 22.11 | 22.14 | 798,764 | +0.23(+1.03%) |
Sep 20, 2022 | 21.68 | 21.94 | 21.51 | 21.91 | 584,755 | -0.04(-0.17%) |
Sep 19, 2022 | 21.17 | 21.98 | 21.17 | 21.95 | 543,327 | +0.43(+2.01%) |
Sep 16, 2022 | 21.57 | 21.57 | 21.16 | 21.52 | 3,790,539 | -0.43(-1.97%) |
Sep 15, 2022 | 22.31 | 22.54 | 21.86 | 21.95 | 630,481 | -0.34(-1.52%) |
Sep 14, 2022 | 22.60 | 22.60 | 21.92 | 22.29 | 574,822 | -0.25(-1.12%) |
Sep 13, 2022 | 22.62 | 22.92 | 22.46 | 22.54 | 770,858 | -0.83(-3.54%) |
Sep 12, 2022 | 23.00 | 23.45 | 22.94 | 23.37 | 855,834 | +0.59(+2.60%) |
Sep 09, 2022 | 22.67 | 23.06 | 22.64 | 22.77 | 889,478 | +0.27(+1.21%) |
Sep 08, 2022 | 22.46 | 22.59 | 22.10 | 22.50 | 501,877 | -0.16(-0.70%) |
Sep 07, 2022 | 22.14 | 22.75 | 22.10 | 22.66 | 639,104 | +0.54(+2.42%) |
Sep 06, 2022 | 22.20 | 22.35 | 21.71 | 22.13 | 760,517 | +0.07(+0.30%) |
Sep 02, 2022 | 23.01 | 23.01 | 21.89 | 22.06 | 896,971 | -0.61(-2.69%) |
Sep 01, 2022 | 22.66 | 22.79 | 22.30 | 22.67 | 665,994 | -0.22(-0.94%) |
Aug 31, 2022 | 23.54 | 23.54 | 22.86 | 22.89 | 605,583 | -0.61(-2.60%) |
Aug 30, 2022 | 23.87 | 23.87 | 23.42 | 23.50 | 574,017 | -0.38(-1.57%) |
Aug 29, 2022 | 23.97 | 24.06 | 23.61 | 23.87 | 493,986 | -0.34(-1.40%) |
Aug 26, 2022 | 25.53 | 25.55 | 24.20 | 24.21 | 471,295 | -1.17(-4.62%) |
Aug 25, 2022 | 25.04 | 25.53 | 25.04 | 25.38 | 767,455 | +0.45(+1.81%) |
Aug 24, 2022 | 24.75 | 25.00 | 24.55 | 24.93 | 494,995 | +0.19(+0.76%) |
Aug 23, 2022 | 24.61 | 25.07 | 24.61 | 24.75 | 395,722 | +0.09(+0.38%) |
Aug 22, 2022 | 24.89 | 24.89 | 24.55 | 24.65 | 310,295 | -0.62(-2.45%) |
Aug 19, 2022 | 25.49 | 25.53 | 25.08 | 25.27 | 446,482 | -0.47(-1.82%) |
Aug 18, 2022 | 25.57 | 25.84 | 25.46 | 25.74 | 340,183 | +0.08(+0.29%) |
Aug 17, 2022 | 25.92 | 25.97 | 25.53 | 25.67 | 428,590 | -0.59(-2.25%) |
Aug 16, 2022 | 26.13 | 26.35 | 26.05 | 26.26 | 631,752 | +0.08(+0.29%) |
Aug 15, 2022 | 26.12 | 26.24 | 25.98 | 26.18 | 424,454 | -0.20(-0.75%) |
Aug 12, 2022 | 25.81 | 26.38 | 25.67 | 26.38 | 495,956 | +0.73(+2.85%) |
Aug 11, 2022 | 25.68 | 25.86 | 25.45 | 25.65 | 528,251 | +0.30(+1.19%) |
Aug 10, 2022 | 25.26 | 25.39 | 25.11 | 25.35 | 518,980 | +0.70(+2.86%) |
Aug 09, 2022 | 24.89 | 25.07 | 24.21 | 24.64 | 936,574 | -0.14(-0.57%) |
Aug 08, 2022 | 24.76 | 25.10 | 24.33 | 24.78 | 665,700 | +0.22(+0.88%) |
Aug 05, 2022 | 23.63 | 24.57 | 23.55 | 24.57 | 527,090 | +0.69(+2.91%) |
Aug 04, 2022 | 24.38 | 24.41 | 23.63 | 23.87 | 529,903 | -0.34(-1.40%) |
Aug 03, 2022 | 24.06 | 24.29 | 23.60 | 24.21 | 846,508 | +0.22(+0.90%) |
Aug 02, 2022 | 24.08 | 24.34 | 23.78 | 24.00 | 607,398 | -0.31(-1.27%) |
Aug 01, 2022 | 24.12 | 24.54 | 23.78 | 24.30 | 624,855 | -0.06(-0.23%) |
Jul 29, 2022 | 24.03 | 24.49 | 23.86 | 24.36 | 810,087 | +0.44(+1.84%) |
Jul 28, 2022 | 23.70 | 23.98 | 23.44 | 23.92 | 822,974 | +0.52(+2.21%) |
Jul 27, 2022 | 22.77 | 23.78 | 22.61 | 23.40 | 1,068,539 | +0.84(+3.70%) |
Jul 26, 2022 | 22.64 | 23.02 | 22.46 | 22.57 | 418,335 | -0.30(-1.31%) |
Jul 25, 2022 | 22.48 | 22.89 | 22.23 | 22.87 | 491,364 | +0.54(+2.44%) |
Jul 22, 2022 | 22.92 | 22.92 | 22.09 | 22.32 | 622,581 | -0.42(-1.86%) |
Jul 21, 2022 | 22.71 | 22.81 | 22.19 | 22.75 | 621,347 | -0.15(-0.66%) |
Jul 20, 2022 | 22.46 | 22.92 | 22.31 | 22.90 | 665,142 | +0.41(+1.84%) |
Jul 19, 2022 | 21.44 | 22.53 | 21.44 | 22.48 | 691,302 | +1.43(+6.78%) |
Jul 18, 2022 | 21.18 | 21.45 | 20.96 | 21.06 | 513,580 | +0.20(+0.94%) |
Jul 15, 2022 | 20.72 | 20.92 | 20.29 | 20.86 | 482,852 | +0.54(+2.68%) |
Jul 14, 2022 | 19.80 | 20.32 | 19.66 | 20.32 | 567,827 | +0.06(+0.28%) |
Jul 13, 2022 | 20.21 | 20.42 | 19.90 | 20.26 | 533,335 | -0.25(-1.22%) |
Jul 12, 2022 | 20.43 | 20.81 | 20.31 | 20.51 | 587,967 | +0.03(+0.14%) |
Jul 11, 2022 | 20.57 | 20.73 | 20.36 | 20.48 | 618,183 | -0.33(-1.56%) |
Jul 08, 2022 | 21.09 | 21.32 | 20.64 | 20.81 | 469,401 | -0.36(-1.71%) |
Jul 07, 2022 | 20.95 | 21.29 | 20.93 | 21.17 | 605,726 | +0.55(+2.66%) |
Jul 06, 2022 | 21.41 | 21.63 | 20.38 | 20.62 | 761,998 | -0.88(-4.10%) |
Jul 05, 2022 | 22.20 | 22.34 | 21.09 | 21.50 | 1,223,792 | -1.17(-5.16%) |
Jul 01, 2022 | 22.53 | 22.87 | 22.12 | 22.67 | 678,818 | +0.18(+0.78%) |
Jun 30, 2022 | 22.02 | 22.56 | 21.95 | 22.50 | 650,093 | +0.15(+0.66%) |
Jun 29, 2022 | 22.73 | 22.73 | 22.01 | 22.35 | 805,680 | -0.32(-1.39%) |
Jun 28, 2022 | 23.50 | 23.66 | 22.62 | 22.66 | 826,781 | -0.56(-2.40%) |
Jun 27, 2022 | 22.98 | 23.48 | 22.83 | 23.22 | 802,733 | +0.46(+2.00%) |
Jun 24, 2022 | 22.34 | 23.18 | 22.34 | 22.77 | 1,995,715 | +0.62(+2.81%) |
Jun 23, 2022 | 22.09 | 22.53 | 21.75 | 22.14 | 744,349 | -0.03(-0.13%) |
Jun 22, 2022 | 21.82 | 22.44 | 21.82 | 22.17 | 698,827 | -0.05(-0.21%) |
Jun 21, 2022 | 21.65 | 22.36 | 21.17 | 22.22 | 1,204,870 | +0.88(+4.14%) |
Jun 17, 2022 | 20.92 | 21.38 | 20.63 | 21.34 | 14,580,635 | +0.54(+2.59%) |
Jun 16, 2022 | 21.80 | 21.84 | 20.64 | 20.80 | 1,238,676 | -1.44(-6.47%) |
Jun 15, 2022 | 22.29 | 22.48 | 21.89 | 22.24 | 845,107 | +0.20(+0.89%) |
Jun 14, 2022 | 22.18 | 22.34 | 21.80 | 22.04 | 765,720 | -0.13(-0.59%) |
Jun 13, 2022 | 22.33 | 22.48 | 21.83 | 22.17 | 1,011,603 | -0.64(-2.81%) |
Jun 10, 2022 | 23.26 | 23.45 | 22.73 | 22.81 | 659,301 | -0.92(-3.87%) |
Jun 09, 2022 | 24.46 | 24.46 | 23.72 | 23.73 | 684,164 | -0.72(-2.96%) |
Jun 08, 2022 | 24.67 | 24.80 | 24.23 | 24.46 | 661,124 | -0.50(-2.01%) |
Jun 07, 2022 | 24.58 | 24.96 | 24.40 | 24.96 | 702,188 | +0.08(+0.34%) |
Jun 06, 2022 | 24.32 | 25.07 | 24.15 | 24.88 | 1,587,022 | +1.23(+5.18%) |
Jun 03, 2022 | 23.31 | 23.65 | 23.23 | 23.65 | 746,563 | +0.09(+0.39%) |
Jun 02, 2022 | 22.93 | 23.57 | 22.74 | 23.56 | 857,913 | +0.81(+3.55%) |