Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.58 | 28.63 | 28.10 | 28.29 | 95,964 | -0.70(-2.41%) |
May 30, 2023 | 29.02 | 29.24 | 28.83 | 28.99 | 90,989 | -0.07(-0.24%) |
May 26, 2023 | 28.93 | 29.11 | 28.90 | 29.06 | 132,326 | +0.07(+0.24%) |
May 25, 2023 | 29.00 | 29.03 | 28.76 | 28.99 | 117,614 | -0.06(-0.21%) |
May 24, 2023 | 29.17 | 29.20 | 29.02 | 29.05 | 97,965 | -0.68(-2.29%) |
May 23, 2023 | 30.02 | 30.10 | 29.71 | 29.73 | 111,917 | -0.23(-0.77%) |
May 22, 2023 | 29.84 | 30.01 | 29.79 | 29.96 | 286,006 | -0.08(-0.27%) |
May 19, 2023 | 30.02 | 30.07 | 29.93 | 30.04 | 82,059 | +0.05(+0.17%) |
May 18, 2023 | 29.97 | 30.02 | 29.79 | 29.99 | 52,657 | -0.15(-0.50%) |
May 17, 2023 | 29.93 | 30.17 | 29.75 | 30.14 | 54,008 | +0.01(+0.03%) |
May 16, 2023 | 30.10 | 30.20 | 30.04 | 30.13 | 88,658 | +0.11(+0.37%) |
May 15, 2023 | 30.04 | 30.13 | 29.87 | 30.02 | 74,741 | +0.80(+2.74%) |
May 12, 2023 | 29.41 | 29.42 | 29.11 | 29.22 | 49,522 | -0.22(-0.75%) |
May 11, 2023 | 29.23 | 29.49 | 29.10 | 29.44 | 622,860 | -0.36(-1.21%) |
May 10, 2023 | 30.02 | 30.02 | 29.62 | 29.80 | 50,452 | -0.45(-1.48%) |
May 09, 2023 | 29.93 | 30.34 | 29.89 | 30.25 | 57,950 | -0.18(-0.59%) |
May 08, 2023 | 30.23 | 30.59 | 30.23 | 30.43 | 56,385 | -0.10(-0.33%) |
May 05, 2023 | 29.75 | 30.63 | 29.75 | 30.53 | 44,066 | +1.03(+3.49%) |
May 04, 2023 | 29.52 | 29.90 | 29.17 | 29.50 | 64,272 | -2.52(-7.87%) |
May 03, 2023 | 31.71 | 32.26 | 31.71 | 32.02 | 428,934 | +0.26(+0.82%) |
May 02, 2023 | 32.09 | 32.14 | 31.46 | 31.76 | 176,352 | -0.88(-2.70%) |
May 01, 2023 | 32.51 | 32.89 | 32.51 | 32.64 | 73,099 | +0.02(+0.06%) |
Apr 28, 2023 | 32.44 | 32.72 | 32.40 | 32.62 | 52,579 | -0.02(-0.06%) |
Apr 27, 2023 | 32.32 | 32.69 | 32.30 | 32.64 | 74,887 | +0.53(+1.65%) |
Apr 26, 2023 | 32.33 | 32.52 | 32.06 | 32.11 | 83,251 | +0.27(+0.85%) |
Apr 25, 2023 | 32.09 | 32.16 | 31.84 | 31.84 | 55,763 | -0.53(-1.64%) |
Apr 24, 2023 | 32.22 | 32.40 | 32.22 | 32.37 | 105,080 | +0.20(+0.62%) |
Apr 21, 2023 | 32.02 | 32.23 | 31.87 | 32.17 | 111,993 | +0.08(+0.26%) |
Apr 20, 2023 | 31.90 | 32.20 | 31.90 | 32.09 | 90,088 | -0.04(-0.13%) |
Apr 19, 2023 | 32.05 | 32.24 | 31.94 | 32.13 | 64,268 | +0.43(+1.36%) |
Apr 18, 2023 | 31.61 | 31.70 | 31.48 | 31.70 | 60,553 | +0.63(+2.03%) |
Apr 17, 2023 | 30.86 | 31.07 | 30.74 | 31.07 | 60,668 | -0.43(-1.37%) |
Apr 14, 2023 | 31.60 | 31.67 | 31.38 | 31.50 | 64,747 | -0.67(-2.10%) |
Apr 13, 2023 | 32.19 | 32.22 | 32.01 | 32.17 | 65,570 | +0.13(+0.42%) |
Apr 12, 2023 | 31.95 | 32.23 | 31.89 | 32.04 | 65,309 | +0.40(+1.26%) |
Apr 11, 2023 | 31.62 | 31.67 | 31.45 | 31.64 | 46,875 | +0.33(+1.05%) |
Apr 10, 2023 | 30.32 | 31.37 | 30.32 | 31.31 | 31,745 | -0.08(-0.25%) |
Apr 06, 2023 | 31.17 | 31.45 | 31.17 | 31.39 | 51,008 | +0.60(+1.95%) |
Apr 05, 2023 | 30.80 | 30.91 | 30.67 | 30.79 | 187,543 | -0.16(-0.52%) |
Apr 04, 2023 | 31.16 | 31.27 | 30.87 | 30.95 | 262,301 | +0.12(+0.41%) |
Apr 03, 2023 | 30.66 | 30.90 | 30.65 | 30.82 | 56,029 | +0.25(+0.83%) |
Mar 31, 2023 | 30.75 | 30.78 | 30.48 | 30.57 | 124,536 | -0.26(-0.84%) |
Mar 30, 2023 | 30.98 | 30.98 | 30.69 | 30.83 | 48,569 | +0.57(+1.88%) |
Mar 29, 2023 | 30.17 | 30.33 | 30.09 | 30.26 | 44,272 | +0.91(+3.10%) |
Mar 28, 2023 | 29.10 | 29.54 | 29.08 | 29.35 | 57,429 | +0.13(+0.44%) |
Mar 27, 2023 | 29.18 | 29.30 | 29.01 | 29.22 | 52,339 | +0.41(+1.42%) |
Mar 24, 2023 | 28.51 | 28.83 | 28.35 | 28.81 | 85,485 | -0.27(-0.93%) |
Mar 23, 2023 | 29.72 | 29.81 | 28.97 | 29.08 | 56,217 | -0.27(-0.92%) |
Mar 22, 2023 | 29.59 | 30.07 | 29.35 | 29.35 | 113,625 | -0.50(-1.68%) |
Mar 21, 2023 | 29.79 | 29.96 | 29.70 | 29.85 | 46,096 | +1.25(+4.37%) |
Mar 20, 2023 | 28.10 | 28.77 | 28.10 | 28.60 | 55,655 | +0.96(+3.47%) |
Mar 17, 2023 | 27.91 | 27.96 | 27.58 | 27.64 | 71,811 | -1.06(-3.69%) |
Mar 16, 2023 | 27.90 | 28.79 | 27.84 | 28.70 | 90,663 | +0.49(+1.74%) |
Mar 15, 2023 | 27.80 | 28.29 | 27.36 | 28.21 | 97,868 | -1.54(-5.18%) |
Mar 14, 2023 | 29.95 | 29.99 | 29.50 | 29.75 | 85,550 | +0.12(+0.41%) |
Mar 13, 2023 | 29.51 | 29.99 | 29.44 | 29.63 | 106,660 | -1.14(-3.71%) |
Mar 10, 2023 | 31.12 | 31.39 | 30.73 | 30.77 | 279,155 | -0.66(-2.10%) |
Mar 09, 2023 | 31.74 | 31.87 | 31.42 | 31.43 | 121,752 | -0.39(-1.23%) |
Mar 08, 2023 | 31.83 | 32.04 | 31.71 | 31.82 | 305,035 | +0.29(+0.92%) |
Mar 07, 2023 | 32.14 | 32.16 | 31.51 | 31.53 | 94,719 | -0.59(-1.84%) |
Mar 06, 2023 | 32.10 | 32.22 | 32.09 | 32.12 | 101,546 | +0.17(+0.53%) |
Mar 03, 2023 | 31.70 | 31.97 | 31.63 | 31.95 | 44,586 | +0.36(+1.14%) |
Mar 02, 2023 | 31.52 | 31.60 | 31.38 | 31.59 | 36,222 | -0.21(-0.66%) |
Mar 01, 2023 | 32.00 | 32.08 | 31.66 | 31.80 | 91,549 | +0.26(+0.82%) |
Feb 28, 2023 | 31.89 | 32.01 | 31.53 | 31.54 | 67,213 | +0.34(+1.09%) |
Feb 27, 2023 | 31.13 | 31.41 | 31.11 | 31.20 | 67,594 | +1.12(+3.72%) |
Feb 24, 2023 | 29.97 | 30.17 | 29.94 | 30.08 | 45,219 | -0.48(-1.57%) |
Feb 23, 2023 | 30.52 | 30.67 | 30.33 | 30.56 | 110,328 | +1.07(+3.63%) |
Feb 22, 2023 | 29.56 | 29.69 | 29.43 | 29.49 | 46,595 | -0.37(-1.24%) |
Feb 21, 2023 | 30.17 | 30.25 | 29.84 | 29.86 | 46,980 | -0.53(-1.74%) |
Feb 17, 2023 | 30.05 | 30.45 | 30.05 | 30.39 | 39,390 | +0.21(+0.70%) |
Feb 16, 2023 | 30.14 | 30.36 | 30.14 | 30.18 | 48,890 | -0.01(-0.04%) |
Feb 15, 2023 | 30.02 | 30.22 | 30.01 | 30.19 | 34,961 | -0.29(-0.94%) |
Feb 14, 2023 | 30.68 | 30.71 | 30.27 | 30.48 | 47,947 | -0.04(-0.13%) |
Feb 13, 2023 | 30.54 | 30.60 | 30.43 | 30.52 | 85,758 | +0.08(+0.26%) |
Feb 10, 2023 | 30.43 | 30.46 | 30.29 | 30.44 | 114,535 | -0.34(-1.10%) |
Feb 09, 2023 | 31.09 | 31.09 | 30.70 | 30.78 | 44,363 | +0.15(+0.49%) |
Feb 08, 2023 | 30.70 | 30.73 | 30.54 | 30.63 | 47,400 | -0.08(-0.26%) |
Feb 07, 2023 | 30.38 | 30.71 | 30.33 | 30.71 | 50,516 | +0.09(+0.29%) |
Feb 06, 2023 | 30.58 | 30.70 | 30.50 | 30.62 | 50,281 | -0.27(-0.87%) |
Feb 03, 2023 | 31.08 | 31.20 | 30.82 | 30.89 | 42,502 | -0.64(-2.03%) |
Feb 02, 2023 | 31.58 | 31.61 | 31.38 | 31.53 | 68,740 | +0.07(+0.22%) |
Feb 01, 2023 | 31.16 | 31.69 | 31.03 | 31.46 | 41,209 | +0.20(+0.64%) |
Jan 31, 2023 | 30.91 | 31.26 | 30.84 | 31.26 | 53,995 | +0.22(+0.71%) |
Jan 30, 2023 | 31.12 | 31.30 | 31.02 | 31.04 | 83,098 | -0.08(-0.26%) |
Jan 27, 2023 | 31.13 | 31.21 | 30.95 | 31.12 | 72,939 | -0.14(-0.45%) |
Jan 26, 2023 | 31.30 | 31.33 | 31.02 | 31.26 | 72,061 | +0.08(+0.26%) |
Jan 25, 2023 | 30.86 | 31.30 | 30.85 | 31.18 | 317,626 | +0.41(+1.33%) |
Jan 24, 2023 | 30.66 | 30.85 | 30.64 | 30.77 | 94,380 | +0.19(+0.62%) |
Jan 23, 2023 | 30.34 | 30.66 | 30.25 | 30.58 | 289,322 | -0.15(-0.49%) |
Jan 20, 2023 | 30.56 | 30.73 | 30.48 | 30.73 | 54,260 | +0.46(+1.52%) |
Jan 19, 2023 | 30.16 | 30.34 | 30.09 | 30.27 | 88,238 | -0.05(-0.16%) |
Jan 18, 2023 | 30.79 | 30.89 | 30.30 | 30.32 | 59,031 | +0.07(+0.23%) |
Jan 17, 2023 | 30.45 | 30.45 | 30.05 | 30.25 | 89,561 | +0.14(+0.46%) |
Jan 13, 2023 | 29.93 | 30.18 | 29.88 | 30.11 | 75,562 | -0.03(-0.10%) |
Jan 12, 2023 | 29.91 | 30.25 | 29.75 | 30.14 | 73,998 | +0.71(+2.43%) |
Jan 11, 2023 | 29.48 | 29.49 | 29.34 | 29.43 | 64,397 | -0.11(-0.39%) |
Jan 10, 2023 | 29.43 | 29.54 | 29.35 | 29.54 | 48,583 | +0.25(+0.87%) |
Jan 09, 2023 | 29.49 | 29.71 | 29.26 | 29.29 | 155,439 | +0.15(+0.51%) |
Jan 06, 2023 | 28.47 | 29.17 | 28.39 | 29.14 | 231,240 | +1.00(+3.54%) |
Jan 05, 2023 | 28.10 | 28.23 | 27.96 | 28.14 | 71,457 | -0.43(-1.49%) |
Jan 04, 2023 | 28.51 | 28.69 | 28.51 | 28.57 | 141,722 | +0.51(+1.80%) |
Jan 03, 2023 | 28.11 | 28.20 | 27.97 | 28.06 | 99,989 | +0.19(+0.68%) |
Dec 30, 2022 | 27.99 | 28.04 | 27.76 | 27.87 | 57,382 | -0.25(-0.89%) |
Dec 29, 2022 | 28.05 | 28.34 | 27.99 | 28.12 | 72,413 | +0.30(+1.08%) |
Dec 28, 2022 | 28.12 | 28.14 | 27.77 | 27.82 | 59,588 | -0.28(-1.00%) |
Dec 27, 2022 | 28.07 | 28.24 | 28.07 | 28.10 | 49,880 | +0.05(+0.18%) |
Dec 23, 2022 | 27.96 | 28.15 | 27.92 | 28.05 | 64,890 | -0.05(-0.18%) |
Dec 22, 2022 | 28.14 | 28.19 | 27.90 | 28.10 | 103,136 | -0.12(-0.42%) |
Dec 21, 2022 | 28.24 | 28.33 | 28.14 | 28.22 | 498,424 | +0.18(+0.63%) |
Dec 20, 2022 | 27.92 | 28.16 | 27.91 | 28.04 | 63,410 | +0.19(+0.68%) |
Dec 19, 2022 | 27.85 | 28.03 | 27.73 | 27.85 | 122,263 | +0.18(+0.65%) |
Dec 16, 2022 | 27.66 | 27.75 | 27.54 | 27.67 | 64,603 | -0.23(-0.82%) |
Dec 15, 2022 | 28.10 | 28.11 | 27.71 | 27.90 | 66,066 | -0.94(-3.26%) |
Dec 14, 2022 | 28.83 | 29.01 | 28.61 | 28.84 | 78,889 | -0.36(-1.23%) |
Dec 13, 2022 | 29.34 | 29.46 | 28.93 | 29.20 | 155,067 | +0.46(+1.61%) |
Dec 12, 2022 | 28.55 | 28.74 | 27.49 | 28.74 | 784,111 | -0.03(-0.11%) |
Dec 09, 2022 | 28.75 | 28.90 | 28.69 | 28.77 | 120,313 | +0.33(+1.16%) |
Dec 08, 2022 | 28.48 | 28.60 | 28.41 | 28.44 | 55,357 | -0.20(-0.70%) |
Dec 07, 2022 | 28.68 | 28.86 | 28.42 | 28.64 | 84,387 | -0.02(-0.07%) |
Dec 06, 2022 | 28.80 | 28.87 | 28.54 | 28.66 | 111,696 | +0.02(+0.07%) |
Dec 05, 2022 | 28.85 | 28.94 | 28.46 | 28.64 | 163,207 | -0.15(-0.52%) |
Dec 02, 2022 | 28.48 | 28.88 | 28.48 | 28.79 | 67,447 | +0.08(+0.28%) |
Dec 01, 2022 | 28.80 | 28.90 | 28.52 | 28.71 | 71,010 | +0.44(+1.56%) |
Nov 30, 2022 | 27.95 | 28.36 | 27.70 | 28.27 | 217,232 | -0.02(-0.07%) |
Nov 29, 2022 | 28.19 | 28.43 | 28.18 | 28.29 | 58,641 | +0.41(+1.47%) |
Nov 28, 2022 | 28.16 | 28.22 | 27.84 | 27.88 | 103,753 | -0.42(-1.48%) |
Nov 25, 2022 | 28.13 | 28.39 | 28.08 | 28.30 | 35,625 | +0.14(+0.50%) |
Nov 23, 2022 | 28.04 | 28.19 | 27.94 | 28.16 | 95,983 | +0.16(+0.57%) |
Nov 22, 2022 | 27.90 | 28.05 | 27.81 | 28.00 | 45,678 | +0.35(+1.27%) |
Nov 21, 2022 | 27.60 | 27.70 | 27.50 | 27.65 | 58,360 | -0.23(-0.82%) |
Nov 18, 2022 | 28.04 | 28.12 | 27.81 | 27.88 | 76,072 | +0.24(+0.87%) |
Nov 17, 2022 | 27.22 | 27.69 | 27.20 | 27.64 | 89,051 | -0.01(-0.04%) |
Nov 16, 2022 | 27.63 | 27.79 | 27.57 | 27.65 | 62,473 | +0.24(+0.88%) |
Nov 15, 2022 | 27.67 | 27.76 | 27.00 | 27.41 | 81,222 | +0.03(+0.11%) |
Nov 14, 2022 | 27.58 | 27.81 | 27.38 | 27.38 | 112,389 | -0.28(-1.01%) |
Nov 11, 2022 | 27.44 | 27.70 | 27.29 | 27.66 | 83,068 | +0.53(+1.95%) |
Nov 10, 2022 | 26.90 | 27.13 | 26.79 | 27.13 | 158,337 | +0.84(+3.20%) |
Nov 09, 2022 | 26.41 | 26.67 | 26.28 | 26.29 | 86,161 | -0.31(-1.17%) |
Nov 08, 2022 | 26.45 | 26.75 | 26.37 | 26.60 | 127,730 | +0.14(+0.53%) |
Nov 07, 2022 | 26.59 | 26.66 | 26.34 | 26.46 | 103,014 | +0.64(+2.48%) |
Nov 04, 2022 | 25.51 | 25.89 | 25.46 | 25.82 | 72,316 | +0.75(+2.99%) |
Nov 03, 2022 | 24.80 | 25.27 | 24.71 | 25.07 | 134,064 | +0.49(+1.99%) |
Nov 02, 2022 | 24.90 | 25.37 | 24.58 | 24.58 | 67,614 | -0.42(-1.66%) |
Nov 01, 2022 | 25.20 | 25.24 | 24.84 | 25.00 | 127,530 | +0.32(+1.28%) |
Oct 31, 2022 | 24.65 | 24.80 | 24.61 | 24.68 | 157,520 | -0.31(-1.24%) |
Oct 28, 2022 | 24.71 | 24.99 | 24.67 | 24.99 | 137,650 | +0.30(+1.22%) |
Oct 27, 2022 | 24.91 | 25.09 | 24.68 | 24.69 | 334,178 | -0.18(-0.72%) |
Oct 26, 2022 | 24.85 | 25.01 | 24.80 | 24.87 | 90,476 | -0.04(-0.16%) |
Oct 25, 2022 | 24.40 | 24.93 | 24.37 | 24.91 | 91,846 | +0.37(+1.51%) |
Oct 24, 2022 | 24.27 | 24.62 | 24.27 | 24.54 | 145,578 | +0.51(+2.12%) |
Oct 21, 2022 | 23.44 | 24.04 | 23.36 | 24.03 | 179,772 | +0.47(+1.99%) |
Oct 20, 2022 | 23.73 | 23.89 | 23.45 | 23.56 | 93,631 | -0.24(-1.01%) |
Oct 19, 2022 | 23.84 | 23.98 | 23.70 | 23.80 | 74,106 | +0.16(+0.68%) |
Oct 18, 2022 | 23.90 | 23.93 | 23.48 | 23.64 | 120,423 | +0.22(+0.94%) |
Oct 17, 2022 | 23.59 | 23.66 | 23.38 | 23.42 | 120,419 | +0.55(+2.40%) |
Oct 14, 2022 | 23.23 | 23.41 | 22.85 | 22.87 | 157,105 | -0.03(-0.13%) |
Oct 13, 2022 | 22.00 | 23.05 | 22.00 | 22.90 | 193,879 | +1.03(+4.71%) |
Oct 12, 2022 | 21.98 | 22.12 | 21.84 | 21.87 | 128,726 | -0.25(-1.13%) |
Oct 11, 2022 | 22.27 | 22.53 | 22.07 | 22.12 | 209,005 | -0.44(-1.94%) |
Oct 10, 2022 | 22.51 | 22.72 | 22.40 | 22.56 | 231,318 | +0.15(+0.66%) |
Oct 07, 2022 | 22.68 | 22.73 | 22.36 | 22.41 | 110,824 | -0.29(-1.30%) |
Oct 06, 2022 | 22.87 | 22.90 | 22.62 | 22.70 | 97,870 | -0.55(-2.34%) |
Oct 05, 2022 | 23.14 | 23.42 | 21.91 | 23.25 | 123,428 | -0.51(-2.16%) |
Oct 04, 2022 | 23.07 | 23.82 | 23.07 | 23.76 | 322,293 | +1.88(+8.60%) |
Oct 03, 2022 | 21.63 | 22.00 | 21.56 | 21.88 | 257,918 | +0.10(+0.46%) |
Sep 30, 2022 | 21.89 | 22.07 | 21.76 | 21.78 | 255,843 | -0.17(-0.77%) |
Sep 29, 2022 | 21.95 | 22.02 | 21.64 | 21.95 | 613,280 | -0.52(-2.31%) |
Sep 28, 2022 | 21.87 | 22.52 | 21.82 | 22.47 | 209,388 | +0.16(+0.72%) |
Sep 27, 2022 | 22.69 | 22.76 | 22.20 | 22.31 | 450,261 | -0.30(-1.33%) |
Sep 26, 2022 | 22.84 | 22.97 | 22.54 | 22.61 | 216,982 | -0.81(-3.46%) |
Sep 23, 2022 | 23.60 | 23.60 | 23.22 | 23.42 | 238,963 | -0.96(-3.94%) |
Sep 22, 2022 | 24.55 | 24.60 | 24.20 | 24.38 | 194,801 | +0.06(+0.25%) |
Sep 21, 2022 | 24.56 | 24.85 | 24.25 | 24.32 | 128,017 | -0.53(-2.14%) |
Sep 20, 2022 | 24.89 | 25.10 | 24.69 | 24.85 | 163,827 | -0.44(-1.73%) |
Sep 19, 2022 | 24.79 | 25.36 | 24.79 | 25.29 | 115,553 | -0.05(-0.19%) |
Sep 16, 2022 | 25.21 | 25.42 | 25.07 | 25.34 | 72,067 | -0.04(-0.17%) |
Sep 15, 2022 | 25.35 | 25.61 | 25.30 | 25.38 | 76,449 | +0.20(+0.79%) |
Sep 14, 2022 | 25.09 | 25.26 | 25.01 | 25.18 | 109,098 | +0.00(+0.00%) |
Sep 13, 2022 | 25.42 | 25.70 | 25.13 | 25.18 | 72,954 | -0.64(-2.48%) |
Sep 12, 2022 | 25.75 | 25.94 | 25.75 | 25.82 | 145,893 | +0.71(+2.81%) |
Sep 09, 2022 | 24.99 | 25.15 | 24.95 | 25.11 | 105,247 | +0.71(+2.93%) |
Sep 08, 2022 | 23.89 | 24.40 | 23.85 | 24.40 | 163,684 | +0.49(+2.05%) |
Sep 07, 2022 | 23.27 | 23.91 | 23.27 | 23.91 | 153,447 | +0.30(+1.27%) |
Sep 06, 2022 | 23.69 | 23.73 | 23.47 | 23.61 | 258,603 | +0.36(+1.57%) |
Sep 02, 2022 | 23.80 | 24.18 | 23.20 | 23.25 | 136,862 | -0.25(-1.09%) |
Sep 01, 2022 | 23.35 | 23.50 | 23.09 | 23.50 | 281,454 | -0.14(-0.59%) |
Aug 31, 2022 | 23.64 | 23.86 | 23.59 | 23.64 | 193,847 | +0.09(+0.38%) |
Aug 30, 2022 | 23.76 | 23.78 | 23.46 | 23.55 | 175,844 | +0.12(+0.51%) |
Aug 29, 2022 | 23.31 | 23.54 | 23.25 | 23.43 | 272,667 | +0.16(+0.69%) |
Aug 26, 2022 | 23.99 | 23.99 | 23.26 | 23.27 | 139,829 | -0.44(-1.86%) |
Aug 25, 2022 | 23.53 | 23.77 | 23.51 | 23.71 | 142,667 | +0.08(+0.34%) |
Aug 24, 2022 | 23.46 | 23.72 | 23.43 | 23.63 | 159,749 | -0.12(-0.51%) |
Aug 23, 2022 | 23.77 | 23.96 | 23.68 | 23.75 | 175,166 | +0.07(+0.30%) |
Aug 22, 2022 | 23.74 | 23.75 | 23.51 | 23.68 | 255,488 | -0.75(-3.07%) |
Aug 19, 2022 | 24.41 | 24.49 | 24.35 | 24.43 | 75,211 | -0.26(-1.05%) |
Aug 18, 2022 | 24.78 | 24.80 | 24.57 | 24.69 | 119,625 | -0.31(-1.24%) |
Aug 17, 2022 | 24.79 | 25.15 | 24.78 | 25.00 | 184,699 | -0.15(-0.60%) |
Aug 16, 2022 | 25.05 | 25.21 | 25.04 | 25.15 | 132,873 | +0.09(+0.36%) |
Aug 15, 2022 | 24.96 | 25.07 | 24.85 | 25.06 | 165,108 | -0.20(-0.79%) |
Aug 12, 2022 | 25.22 | 25.29 | 25.02 | 25.26 | 62,302 | +0.21(+0.83%) |
Aug 11, 2022 | 25.25 | 25.25 | 25.04 | 25.05 | 128,906 | +0.04(+0.17%) |
Aug 10, 2022 | 25.00 | 25.14 | 24.93 | 25.01 | 75,674 | +0.62(+2.54%) |
Aug 09, 2022 | 24.57 | 24.66 | 24.37 | 24.39 | 172,620 | +0.09(+0.37%) |
Aug 08, 2022 | 24.44 | 24.53 | 24.27 | 24.30 | 224,063 | +0.22(+0.91%) |
Aug 05, 2022 | 23.81 | 24.08 | 23.81 | 24.08 | 118,606 | +0.40(+1.69%) |
Aug 04, 2022 | 23.71 | 23.78 | 23.62 | 23.68 | 164,811 | -0.21(-0.88%) |
Aug 03, 2022 | 23.87 | 23.92 | 23.57 | 23.89 | 166,493 | +1.38(+6.13%) |
Aug 02, 2022 | 22.80 | 22.84 | 22.45 | 22.51 | 232,760 | -0.47(-2.05%) |
Aug 01, 2022 | 23.02 | 23.15 | 22.85 | 22.98 | 259,367 | -0.11(-0.48%) |
Jul 29, 2022 | 22.82 | 23.09 | 22.82 | 23.09 | 164,217 | +0.62(+2.76%) |
Jul 28, 2022 | 22.20 | 22.50 | 22.07 | 22.47 | 591,387 | +0.07(+0.31%) |
Jul 27, 2022 | 22.05 | 22.53 | 21.93 | 22.40 | 280,773 | +0.85(+3.94%) |
Jul 26, 2022 | 21.68 | 21.78 | 21.52 | 21.55 | 326,878 | -0.36(-1.67%) |
Jul 25, 2022 | 21.97 | 22.06 | 21.74 | 21.91 | 298,498 | +0.34(+1.55%) |
Jul 22, 2022 | 21.64 | 21.73 | 21.48 | 21.58 | 112,172 | -0.18(-0.83%) |
Jul 21, 2022 | 21.46 | 21.76 | 21.41 | 21.76 | 111,841 | +0.34(+1.56%) |
Jul 20, 2022 | 21.64 | 21.70 | 21.33 | 21.43 | 312,977 | -0.52(-2.39%) |
Jul 19, 2022 | 21.65 | 22.03 | 21.65 | 21.95 | 356,194 | +0.62(+2.91%) |
Jul 18, 2022 | 21.51 | 21.59 | 21.26 | 21.33 | 366,586 | +0.20(+0.95%) |
Jul 15, 2022 | 20.96 | 21.29 | 20.90 | 21.13 | 179,151 | +0.24(+1.15%) |
Jul 14, 2022 | 20.81 | 20.95 | 20.62 | 20.89 | 169,730 | -0.66(-3.06%) |
Jul 13, 2022 | 21.45 | 21.67 | 21.27 | 21.55 | 197,098 | -0.16(-0.74%) |
Jul 12, 2022 | 21.44 | 21.98 | 21.43 | 21.71 | 205,986 | +0.12(+0.56%) |
Jul 11, 2022 | 21.67 | 21.74 | 21.55 | 21.59 | 404,546 | -0.40(-1.82%) |
Jul 08, 2022 | 21.92 | 22.10 | 21.77 | 21.99 | 126,084 | +0.32(+1.47%) |
Jul 07, 2022 | 21.67 | 21.85 | 21.53 | 21.67 | 197,854 | +0.40(+1.88%) |
Jul 06, 2022 | 21.03 | 21.36 | 20.97 | 21.27 | 426,608 | +0.01(+0.05%) |
Jul 05, 2022 | 21.36 | 21.43 | 20.82 | 21.26 | 225,376 | -1.69(-7.36%) |
Jul 01, 2022 | 22.69 | 22.97 | 22.47 | 22.95 | 123,371 | +0.16(+0.70%) |
Jun 30, 2022 | 22.38 | 22.89 | 22.33 | 22.79 | 213,004 | -0.18(-0.78%) |
Jun 29, 2022 | 23.28 | 23.28 | 22.96 | 22.97 | 351,643 | -0.31(-1.33%) |
Jun 28, 2022 | 23.52 | 23.69 | 23.27 | 23.28 | 282,168 | +0.02(+0.09%) |
Jun 27, 2022 | 23.49 | 23.52 | 22.25 | 23.26 | 376,051 | -0.59(-2.47%) |
Jun 24, 2022 | 23.45 | 23.85 | 23.45 | 23.85 | 135,412 | +0.53(+2.27%) |
Jun 23, 2022 | 23.28 | 23.32 | 23.00 | 23.32 | 264,124 | -0.42(-1.77%) |
Jun 22, 2022 | 23.46 | 23.84 | 23.39 | 23.74 | 190,312 | -0.13(-0.54%) |
Jun 21, 2022 | 24.01 | 24.06 | 23.72 | 23.87 | 284,532 | +0.23(+0.97%) |
Jun 17, 2022 | 23.78 | 23.88 | 23.46 | 23.64 | 179,006 | -0.08(-0.34%) |
Jun 16, 2022 | 23.57 | 24.00 | 23.50 | 23.72 | 196,848 | -0.36(-1.50%) |
Jun 15, 2022 | 24.16 | 24.35 | 23.76 | 24.08 | 308,957 | +0.67(+2.88%) |
Jun 14, 2022 | 23.45 | 23.56 | 23.21 | 23.41 | 377,777 | +0.35(+1.50%) |
Jun 13, 2022 | 23.20 | 23.35 | 22.95 | 23.06 | 195,686 | -0.73(-3.07%) |
Jun 10, 2022 | 23.96 | 23.96 | 23.62 | 23.79 | 221,565 | -0.92(-3.72%) |
Jun 09, 2022 | 25.02 | 25.15 | 24.68 | 24.71 | 248,619 | -0.17(-0.68%) |
Jun 08, 2022 | 25.02 | 25.14 | 24.82 | 24.88 | 239,420 | -0.56(-2.20%) |
Jun 07, 2022 | 25.31 | 25.49 | 25.21 | 25.44 | 252,635 | -0.16(-0.63%) |
Jun 06, 2022 | 25.52 | 25.78 | 25.52 | 25.60 | 605,566 | +0.46(+1.83%) |
Jun 03, 2022 | 25.23 | 25.28 | 25.06 | 25.14 | 91,081 | -0.13(-0.51%) |
Jun 02, 2022 | 25.13 | 25.33 | 24.98 | 25.27 | 226,175 | +0.29(+1.16%) |