Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 19.90 | 20.00 | 19.59 | 19.76 | 24,830 | +0.03(+0.15%) |
May 05, 2023 | 19.16 | 19.79 | 18.96 | 19.73 | 22,739 | +0.92(+4.90%) |
May 04, 2023 | 19.19 | 19.70 | 18.38 | 18.80 | 56,703 | -0.69(-3.52%) |
May 03, 2023 | 19.84 | 20.15 | 19.39 | 19.49 | 24,118 | -0.23(-1.14%) |
May 02, 2023 | 19.86 | 19.86 | 19.34 | 19.72 | 61,085 | -0.34(-1.71%) |
May 01, 2023 | 20.10 | 20.67 | 19.91 | 20.06 | 43,615 | -0.07(-0.34%) |
Apr 28, 2023 | 20.83 | 20.83 | 19.80 | 20.13 | 27,922 | +0.01(+0.05%) |
Apr 27, 2023 | 19.81 | 20.25 | 19.78 | 20.12 | 25,331 | +0.44(+2.23%) |
Apr 26, 2023 | 19.77 | 20.10 | 19.59 | 19.68 | 22,446 | -0.21(-1.08%) |
Apr 25, 2023 | 20.33 | 20.33 | 19.85 | 19.89 | 16,709 | -0.53(-2.58%) |
Apr 24, 2023 | 20.30 | 20.53 | 20.30 | 20.42 | 29,982 | +0.08(+0.38%) |
Apr 21, 2023 | 20.41 | 20.41 | 20.02 | 20.34 | 35,734 | -0.25(-1.23%) |
Apr 20, 2023 | 20.15 | 20.68 | 20.13 | 20.60 | 13,411 | +0.17(+0.81%) |
Apr 19, 2023 | 20.28 | 20.59 | 19.84 | 20.43 | 53,873 | +0.17(+0.82%) |
Apr 18, 2023 | 21.61 | 21.61 | 20.17 | 20.26 | 29,778 | -0.48(-2.30%) |
Apr 17, 2023 | 20.39 | 20.80 | 20.32 | 20.74 | 22,959 | +0.19(+0.95%) |
Apr 14, 2023 | 21.00 | 21.00 | 20.17 | 20.55 | 47,077 | -0.01(-0.05%) |
Apr 13, 2023 | 20.34 | 20.91 | 20.32 | 20.56 | 30,957 | +0.18(+0.86%) |
Apr 12, 2023 | 20.93 | 20.93 | 20.28 | 20.38 | 20,634 | -0.42(-2.01%) |
Apr 11, 2023 | 21.14 | 21.34 | 20.61 | 20.80 | 34,159 | +0.10(+0.47%) |
Apr 10, 2023 | 20.47 | 20.81 | 20.47 | 20.70 | 32,286 | +0.15(+0.71%) |
Apr 06, 2023 | 20.65 | 20.91 | 20.37 | 20.56 | 17,645 | +0.01(+0.05%) |
Apr 05, 2023 | 20.06 | 20.61 | 19.97 | 20.55 | 45,604 | +0.17(+0.81%) |
Apr 04, 2023 | 20.79 | 20.79 | 20.15 | 20.38 | 31,075 | -0.42(-2.01%) |
Apr 03, 2023 | 20.89 | 20.90 | 20.65 | 20.80 | 16,636 | -0.06(-0.28%) |
Mar 31, 2023 | 20.72 | 21.10 | 20.49 | 20.86 | 43,132 | +0.25(+1.23%) |
Mar 30, 2023 | 21.22 | 21.44 | 20.57 | 20.61 | 31,148 | -0.51(-2.40%) |
Mar 29, 2023 | 21.06 | 21.17 | 20.81 | 21.11 | 27,969 | +0.00(+0.00%) |
Mar 28, 2023 | 21.25 | 21.40 | 20.93 | 21.11 | 24,592 | -0.36(-1.68%) |
Mar 27, 2023 | 21.73 | 21.74 | 21.28 | 21.47 | 20,764 | +0.13(+0.59%) |
Mar 24, 2023 | 20.74 | 21.59 | 20.65 | 21.35 | 39,119 | +0.54(+2.57%) |
Mar 23, 2023 | 21.27 | 22.26 | 20.81 | 20.81 | 51,318 | -0.45(-2.11%) |
Mar 22, 2023 | 22.30 | 22.50 | 21.22 | 21.26 | 29,208 | -0.90(-4.05%) |
Mar 21, 2023 | 22.01 | 24.00 | 21.74 | 22.15 | 31,111 | +0.67(+3.13%) |
Mar 20, 2023 | 21.70 | 22.11 | 21.43 | 21.48 | 38,256 | +0.10(+0.46%) |
Mar 17, 2023 | 22.46 | 22.46 | 21.20 | 21.38 | 94,464 | -0.95(-4.27%) |
Mar 16, 2023 | 21.81 | 22.83 | 21.44 | 22.34 | 35,017 | +0.18(+0.79%) |
Mar 15, 2023 | 22.23 | 22.36 | 21.73 | 22.16 | 39,714 | -0.36(-1.60%) |
Mar 14, 2023 | 23.02 | 23.69 | 22.42 | 22.52 | 50,879 | +0.67(+3.08%) |
Mar 13, 2023 | 22.63 | 22.81 | 21.04 | 21.85 | 58,210 | -1.09(-4.76%) |
Mar 10, 2023 | 23.59 | 23.69 | 22.58 | 22.94 | 52,946 | -0.99(-4.15%) |
Mar 09, 2023 | 24.64 | 24.64 | 23.86 | 23.94 | 32,660 | -0.85(-3.42%) |
Mar 08, 2023 | 24.51 | 24.96 | 24.50 | 24.78 | 57,561 | +0.13(+0.51%) |
Mar 07, 2023 | 24.95 | 24.95 | 24.50 | 24.66 | 29,922 | -0.26(-1.06%) |
Mar 06, 2023 | 25.14 | 25.24 | 24.83 | 24.92 | 63,613 | -0.41(-1.62%) |
Mar 03, 2023 | 24.91 | 25.41 | 24.49 | 25.33 | 24,673 | +0.30(+1.21%) |
Mar 02, 2023 | 25.23 | 25.31 | 24.75 | 25.03 | 19,677 | -0.43(-1.68%) |
Mar 01, 2023 | 25.52 | 25.59 | 25.20 | 25.46 | 39,630 | -0.16(-0.61%) |
Feb 28, 2023 | 25.83 | 26.21 | 25.01 | 25.61 | 66,960 | -0.36(-1.39%) |
Feb 27, 2023 | 26.14 | 26.33 | 25.90 | 25.97 | 25,307 | -0.19(-0.71%) |
Feb 24, 2023 | 25.98 | 26.16 | 25.90 | 26.16 | 20,755 | +0.01(+0.04%) |
Feb 23, 2023 | 25.95 | 26.42 | 25.95 | 26.15 | 16,385 | +0.08(+0.30%) |
Feb 22, 2023 | 26.17 | 26.26 | 25.54 | 26.07 | 61,720 | -0.35(-1.33%) |
Feb 21, 2023 | 26.64 | 26.83 | 26.17 | 26.42 | 23,015 | -0.49(-1.81%) |
Feb 17, 2023 | 26.51 | 27.03 | 26.46 | 26.91 | 22,037 | +0.55(+2.07%) |
Feb 16, 2023 | 26.57 | 26.66 | 26.19 | 26.36 | 18,959 | -0.44(-1.64%) |
Feb 15, 2023 | 26.51 | 26.82 | 26.48 | 26.80 | 21,348 | +0.18(+0.66%) |
Feb 14, 2023 | 26.98 | 27.29 | 26.50 | 26.63 | 23,475 | -0.44(-1.62%) |
Feb 13, 2023 | 27.08 | 27.25 | 26.91 | 27.06 | 26,314 | +0.08(+0.29%) |
Feb 10, 2023 | 27.34 | 27.34 | 26.64 | 26.99 | 21,548 | -0.03(-0.11%) |
Feb 09, 2023 | 27.64 | 27.64 | 26.87 | 27.02 | 15,752 | -0.40(-1.46%) |
Feb 08, 2023 | 27.58 | 27.89 | 27.30 | 27.41 | 12,766 | -0.33(-1.19%) |
Feb 07, 2023 | 27.20 | 27.81 | 27.20 | 27.75 | 25,359 | +0.42(+1.53%) |
Feb 06, 2023 | 27.34 | 27.48 | 27.17 | 27.33 | 13,574 | -0.32(-1.16%) |
Feb 03, 2023 | 27.37 | 27.77 | 27.19 | 27.65 | 20,796 | +0.16(+0.57%) |
Feb 02, 2023 | 27.35 | 28.03 | 27.19 | 27.49 | 30,725 | +0.19(+0.68%) |
Feb 01, 2023 | 27.28 | 27.66 | 26.91 | 27.31 | 43,053 | -0.07(-0.25%) |
Jan 31, 2023 | 26.83 | 27.54 | 26.83 | 27.38 | 36,474 | +0.38(+1.41%) |
Jan 30, 2023 | 27.31 | 27.36 | 26.78 | 27.00 | 31,398 | -0.45(-1.63%) |
Jan 27, 2023 | 28.45 | 29.20 | 27.39 | 27.44 | 45,589 | +0.59(+2.21%) |
Jan 26, 2023 | 26.77 | 27.15 | 26.43 | 26.85 | 30,482 | -0.07(-0.25%) |
Jan 25, 2023 | 26.93 | 27.16 | 26.63 | 26.92 | 31,971 | -0.19(-0.72%) |
Jan 24, 2023 | 27.30 | 27.38 | 27.01 | 27.11 | 20,187 | -0.42(-1.51%) |
Jan 23, 2023 | 27.17 | 27.82 | 26.46 | 27.53 | 66,399 | +0.31(+1.14%) |
Jan 20, 2023 | 26.78 | 27.31 | 26.45 | 27.22 | 55,127 | +0.63(+2.37%) |
Jan 19, 2023 | 26.74 | 26.78 | 26.48 | 26.59 | 45,456 | -0.33(-1.22%) |
Jan 18, 2023 | 27.59 | 27.59 | 26.70 | 26.92 | 35,860 | -0.60(-2.18%) |
Jan 17, 2023 | 28.09 | 28.11 | 27.52 | 27.52 | 40,619 | -0.44(-1.56%) |
Jan 13, 2023 | 27.58 | 27.96 | 27.31 | 27.96 | 23,644 | +0.47(+1.69%) |
Jan 12, 2023 | 26.75 | 27.62 | 26.72 | 27.49 | 62,609 | +0.46(+1.69%) |
Jan 11, 2023 | 27.12 | 27.16 | 26.94 | 27.03 | 23,496 | -0.03(-0.11%) |
Jan 10, 2023 | 27.01 | 27.24 | 26.99 | 27.06 | 20,002 | +0.06(+0.22%) |
Jan 09, 2023 | 27.61 | 27.61 | 26.88 | 27.01 | 38,982 | -0.69(-2.49%) |
Jan 06, 2023 | 27.25 | 27.89 | 27.25 | 27.69 | 16,498 | +0.50(+1.85%) |
Jan 05, 2023 | 27.04 | 27.21 | 26.85 | 27.19 | 35,648 | +0.20(+0.75%) |
Jan 04, 2023 | 26.91 | 27.20 | 26.75 | 26.99 | 45,112 | +0.06(+0.22%) |
Jan 03, 2023 | 26.96 | 27.00 | 26.37 | 26.93 | 45,225 | +0.23(+0.87%) |
Dec 30, 2022 | 26.91 | 27.06 | 26.37 | 26.69 | 98,141 | -0.37(-1.36%) |
Dec 29, 2022 | 27.08 | 27.31 | 26.96 | 27.06 | 24,842 | +0.10(+0.36%) |
Dec 28, 2022 | 27.18 | 27.33 | 26.76 | 26.97 | 29,329 | -0.24(-0.89%) |
Dec 27, 2022 | 27.34 | 27.48 | 27.08 | 27.21 | 22,337 | -0.19(-0.71%) |
Dec 23, 2022 | 27.36 | 27.50 | 27.03 | 27.40 | 39,619 | -0.18(-0.67%) |
Dec 22, 2022 | 27.34 | 27.70 | 26.72 | 27.59 | 35,900 | +0.00(+0.00%) |
Dec 21, 2022 | 27.29 | 27.76 | 27.29 | 27.59 | 36,576 | +0.46(+1.68%) |
Dec 20, 2022 | 26.92 | 27.46 | 26.92 | 27.13 | 23,601 | +0.16(+0.61%) |
Dec 19, 2022 | 26.99 | 27.21 | 26.95 | 26.97 | 27,828 | -0.03(-0.11%) |
Dec 16, 2022 | 26.99 | 27.23 | 26.80 | 27.00 | 87,518 | +0.03(+0.11%) |
Dec 15, 2022 | 27.87 | 27.87 | 26.83 | 26.97 | 38,128 | -1.12(-4.00%) |
Dec 14, 2022 | 28.44 | 28.68 | 27.98 | 28.09 | 33,008 | -0.54(-1.90%) |
Dec 13, 2022 | 29.45 | 29.70 | 28.54 | 28.63 | 48,826 | -0.42(-1.44%) |
Dec 12, 2022 | 29.24 | 29.33 | 28.99 | 29.05 | 25,123 | -0.13(-0.43%) |
Dec 09, 2022 | 29.40 | 29.45 | 29.10 | 29.18 | 26,696 | -0.35(-1.18%) |
Dec 08, 2022 | 29.48 | 29.74 | 29.41 | 29.53 | 16,396 | -0.01(-0.03%) |
Dec 07, 2022 | 29.59 | 29.82 | 29.39 | 29.54 | 26,155 | -0.06(-0.20%) |
Dec 06, 2022 | 29.48 | 29.67 | 29.23 | 29.59 | 47,829 | +0.24(+0.83%) |
Dec 05, 2022 | 29.99 | 29.99 | 29.19 | 29.35 | 36,723 | -0.78(-2.57%) |
Dec 02, 2022 | 29.74 | 30.23 | 29.51 | 30.13 | 32,807 | +0.17(+0.58%) |
Dec 01, 2022 | 30.00 | 30.06 | 29.78 | 29.95 | 23,426 | -0.07(-0.23%) |
Nov 30, 2022 | 29.36 | 30.20 | 28.89 | 30.02 | 273,208 | +0.51(+1.74%) |
Nov 29, 2022 | 29.44 | 29.63 | 29.44 | 29.51 | 27,124 | +0.19(+0.66%) |
Nov 28, 2022 | 30.16 | 30.16 | 29.23 | 29.31 | 28,562 | -0.92(-3.05%) |
Nov 25, 2022 | 30.22 | 30.48 | 30.16 | 30.23 | 8,408 | +0.17(+0.58%) |
Nov 23, 2022 | 30.10 | 30.36 | 29.95 | 30.06 | 20,561 | -0.16(-0.55%) |
Nov 22, 2022 | 30.23 | 30.44 | 30.03 | 30.22 | 30,807 | -0.09(-0.29%) |
Nov 21, 2022 | 30.06 | 30.44 | 29.92 | 30.31 | 42,990 | +0.21(+0.71%) |
Nov 18, 2022 | 30.25 | 30.38 | 29.96 | 30.10 | 24,687 | +0.14(+0.45%) |
Nov 17, 2022 | 29.87 | 29.87 | 29.30 | 29.96 | 30,459 | -0.06(-0.19%) |
Nov 16, 2022 | 30.03 | 30.11 | 29.78 | 30.02 | 29,668 | +0.16(+0.55%) |
Nov 15, 2022 | 29.94 | 30.29 | 29.69 | 29.86 | 33,272 | +0.02(+0.07%) |
Nov 14, 2022 | 30.14 | 30.19 | 29.63 | 29.84 | 82,145 | -0.12(-0.39%) |
Nov 11, 2022 | 30.79 | 30.99 | 29.81 | 29.95 | 43,833 | -0.67(-2.18%) |
Nov 10, 2022 | 29.81 | 30.86 | 29.43 | 30.62 | 63,939 | +1.12(+3.81%) |
Nov 09, 2022 | 29.24 | 29.73 | 29.22 | 29.50 | 30,847 | -0.02(-0.07%) |
Nov 08, 2022 | 29.51 | 30.53 | 29.38 | 29.52 | 35,067 | +0.02(+0.07%) |
Nov 07, 2022 | 30.01 | 30.20 | 29.45 | 29.50 | 28,366 | -0.51(-1.71%) |
Nov 04, 2022 | 29.56 | 30.05 | 29.43 | 30.01 | 40,069 | +0.60(+2.04%) |
Nov 03, 2022 | 29.38 | 29.64 | 28.91 | 29.41 | 43,342 | -0.23(-0.79%) |
Nov 02, 2022 | 29.91 | 30.25 | 29.35 | 29.64 | 41,276 | -0.15(-0.49%) |
Nov 01, 2022 | 30.30 | 30.35 | 29.52 | 29.79 | 64,941 | -0.53(-1.76%) |
Oct 31, 2022 | 30.31 | 30.65 | 30.14 | 30.32 | 58,733 | +0.08(+0.26%) |
Oct 28, 2022 | 30.00 | 30.57 | 29.61 | 30.24 | 99,181 | +0.35(+1.17%) |
Oct 27, 2022 | 29.10 | 29.95 | 29.10 | 29.89 | 70,887 | +0.75(+2.59%) |
Oct 26, 2022 | 28.78 | 29.43 | 28.61 | 29.14 | 69,620 | +0.44(+1.55%) |
Oct 25, 2022 | 28.38 | 28.93 | 28.20 | 28.70 | 42,242 | +0.48(+1.71%) |
Oct 24, 2022 | 28.52 | 28.88 | 27.35 | 28.21 | 42,356 | -0.50(-1.75%) |
Oct 21, 2022 | 28.02 | 28.89 | 27.25 | 28.72 | 63,465 | +0.26(+0.92%) |
Oct 20, 2022 | 28.92 | 29.09 | 28.34 | 28.46 | 43,681 | -0.47(-1.64%) |
Oct 19, 2022 | 28.92 | 29.07 | 28.49 | 28.93 | 37,581 | -0.03(-0.10%) |
Oct 18, 2022 | 28.98 | 29.20 | 28.79 | 28.96 | 37,294 | +0.06(+0.20%) |
Oct 17, 2022 | 28.85 | 29.20 | 28.57 | 28.90 | 47,757 | +0.25(+0.88%) |
Oct 14, 2022 | 28.86 | 29.21 | 28.49 | 28.65 | 54,516 | +0.11(+0.37%) |
Oct 13, 2022 | 27.28 | 28.58 | 27.28 | 28.54 | 67,034 | +1.14(+4.16%) |
Oct 12, 2022 | 27.13 | 27.58 | 27.13 | 27.40 | 29,869 | -0.09(-0.32%) |
Oct 11, 2022 | 27.16 | 27.49 | 27.16 | 27.49 | 29,533 | +0.26(+0.96%) |
Oct 10, 2022 | 27.15 | 27.33 | 27.05 | 27.23 | 24,127 | +0.04(+0.14%) |
Oct 07, 2022 | 27.25 | 27.48 | 27.09 | 27.19 | 30,783 | -0.32(-1.16%) |
Oct 06, 2022 | 27.24 | 27.52 | 27.05 | 27.51 | 39,651 | +0.27(+0.99%) |
Oct 05, 2022 | 27.30 | 27.34 | 27.12 | 27.24 | 20,110 | -0.26(-0.95%) |
Oct 04, 2022 | 27.07 | 27.65 | 26.59 | 27.50 | 29,674 | +0.48(+1.79%) |
Oct 03, 2022 | 26.73 | 27.31 | 26.66 | 27.02 | 52,523 | +0.40(+1.49%) |
Sep 30, 2022 | 26.48 | 27.07 | 26.48 | 26.62 | 141,310 | +0.00(+0.00%) |
Sep 29, 2022 | 26.48 | 26.64 | 26.36 | 26.62 | 38,930 | -0.19(-0.72%) |
Sep 28, 2022 | 26.51 | 27.01 | 26.47 | 26.81 | 33,311 | +0.38(+1.42%) |
Sep 27, 2022 | 26.67 | 27.33 | 26.26 | 26.44 | 32,594 | -0.13(-0.47%) |
Sep 26, 2022 | 26.55 | 27.00 | 26.49 | 26.56 | 51,270 | +0.08(+0.29%) |
Sep 23, 2022 | 26.50 | 26.65 | 26.20 | 26.48 | 38,983 | -0.49(-1.83%) |
Sep 22, 2022 | 27.10 | 27.20 | 26.93 | 26.98 | 35,440 | -0.30(-1.10%) |
Sep 21, 2022 | 27.25 | 27.67 | 27.22 | 27.28 | 45,503 | +0.02(+0.07%) |
Sep 20, 2022 | 27.15 | 27.39 | 27.06 | 27.26 | 26,007 | -0.03(-0.11%) |
Sep 19, 2022 | 26.93 | 27.37 | 26.71 | 27.29 | 33,540 | +0.14(+0.50%) |
Sep 16, 2022 | 26.56 | 27.42 | 26.46 | 27.15 | 71,590 | +0.34(+1.26%) |
Sep 15, 2022 | 26.82 | 27.00 | 26.42 | 26.81 | 31,997 | +0.16(+0.62%) |
Sep 14, 2022 | 26.41 | 26.76 | 26.37 | 26.65 | 39,897 | +0.17(+0.66%) |
Sep 13, 2022 | 26.82 | 27.04 | 26.27 | 26.48 | 44,888 | -0.53(-1.97%) |
Sep 12, 2022 | 26.69 | 27.04 | 26.69 | 27.01 | 26,410 | +0.32(+1.19%) |
Sep 09, 2022 | 26.22 | 26.91 | 26.22 | 26.69 | 44,678 | +0.46(+1.77%) |
Sep 08, 2022 | 25.96 | 26.26 | 25.96 | 26.22 | 23,557 | +0.20(+0.78%) |
Sep 07, 2022 | 25.58 | 26.12 | 25.53 | 26.02 | 30,992 | +0.34(+1.32%) |
Sep 06, 2022 | 25.76 | 25.92 | 25.46 | 25.68 | 38,641 | -0.15(-0.60%) |
Sep 02, 2022 | 26.21 | 26.39 | 25.75 | 25.84 | 33,838 | -0.27(-1.04%) |
Sep 01, 2022 | 26.35 | 26.35 | 25.83 | 26.11 | 57,441 | -0.10(-0.37%) |
Aug 31, 2022 | 26.25 | 26.51 | 26.10 | 26.20 | 54,149 | -0.04(-0.15%) |
Aug 30, 2022 | 26.02 | 26.32 | 25.79 | 26.24 | 61,972 | +0.38(+1.46%) |
Aug 29, 2022 | 26.13 | 26.34 | 25.77 | 25.87 | 62,175 | -0.42(-1.58%) |
Aug 26, 2022 | 26.32 | 26.52 | 26.10 | 26.28 | 59,686 | +0.03(+0.11%) |
Aug 25, 2022 | 25.83 | 26.36 | 25.64 | 26.25 | 53,602 | +0.43(+1.65%) |
Aug 24, 2022 | 25.69 | 25.93 | 25.50 | 25.83 | 47,004 | +0.14(+0.53%) |
Aug 23, 2022 | 25.94 | 26.26 | 25.63 | 25.69 | 85,388 | -0.18(-0.71%) |
Aug 22, 2022 | 25.49 | 25.95 | 25.02 | 25.88 | 162,841 | +0.32(+1.25%) |
Aug 19, 2022 | 25.50 | 25.75 | 25.44 | 25.56 | 53,820 | -0.11(-0.41%) |
Aug 18, 2022 | 25.51 | 25.83 | 25.23 | 25.66 | 105,187 | -0.03(-0.11%) |
Aug 17, 2022 | 25.46 | 25.90 | 25.30 | 25.69 | 84,639 | +0.16(+0.64%) |
Aug 16, 2022 | 25.29 | 25.91 | 24.94 | 25.53 | 104,866 | +0.08(+0.30%) |
Aug 15, 2022 | 24.48 | 25.65 | 24.34 | 25.45 | 119,111 | +0.92(+3.74%) |
Aug 12, 2022 | 25.15 | 25.15 | 24.48 | 24.53 | 120,048 | +0.00(+0.00%) |
Aug 11, 2022 | 24.70 | 25.03 | 24.51 | 24.53 | 92,930 | -0.10(-0.39%) |
Aug 10, 2022 | 24.68 | 25.92 | 24.49 | 24.63 | 118,569 | -0.05(-0.20%) |
Aug 09, 2022 | 24.87 | 25.68 | 24.53 | 24.68 | 53,520 | -0.19(-0.78%) |
Aug 08, 2022 | 25.71 | 25.87 | 24.86 | 24.87 | 90,486 | -0.97(-3.74%) |
Aug 05, 2022 | 25.89 | 26.21 | 25.55 | 25.84 | 16,734 | +0.24(+0.94%) |
Aug 04, 2022 | 25.62 | 25.75 | 25.32 | 25.60 | 17,958 | -0.24(-0.93%) |
Aug 03, 2022 | 25.75 | 27.03 | 25.61 | 25.84 | 18,738 | +0.30(+1.17%) |
Aug 02, 2022 | 25.66 | 26.07 | 25.54 | 25.54 | 19,169 | -0.22(-0.86%) |
Aug 01, 2022 | 25.60 | 25.84 | 25.41 | 25.76 | 34,645 | +0.24(+0.95%) |
Jul 29, 2022 | 24.63 | 25.72 | 24.63 | 25.52 | 27,423 | +0.70(+2.80%) |
Jul 28, 2022 | 24.50 | 24.91 | 24.39 | 24.82 | 31,827 | +0.41(+1.69%) |
Jul 27, 2022 | 24.29 | 24.51 | 24.10 | 24.41 | 28,614 | +0.23(+0.95%) |
Jul 26, 2022 | 24.44 | 24.52 | 24.07 | 24.18 | 18,869 | -0.05(-0.20%) |
Jul 25, 2022 | 23.69 | 24.52 | 23.69 | 24.23 | 42,333 | +0.89(+3.83%) |
Jul 22, 2022 | 24.42 | 24.72 | 23.33 | 23.33 | 18,394 | +0.38(+1.63%) |
Jul 21, 2022 | 22.86 | 23.26 | 22.86 | 22.96 | 9,851 | +0.02(+0.08%) |
Jul 20, 2022 | 22.68 | 22.99 | 22.68 | 22.94 | 16,035 | +0.02(+0.08%) |
Jul 19, 2022 | 22.90 | 23.07 | 22.71 | 22.92 | 33,646 | +0.23(+1.02%) |
Jul 18, 2022 | 22.66 | 23.01 | 22.56 | 22.69 | 5,998 | -0.04(-0.17%) |
Jul 15, 2022 | 22.57 | 22.86 | 22.48 | 22.73 | 41,104 | +0.62(+2.83%) |
Jul 14, 2022 | 21.79 | 22.21 | 21.79 | 22.10 | 9,592 | -0.29(-1.29%) |
Jul 13, 2022 | 22.45 | 22.58 | 22.28 | 22.39 | 6,700 | -0.05(-0.21%) |
Jul 12, 2022 | 22.28 | 23.10 | 22.28 | 22.44 | 27,118 | +0.29(+1.30%) |
Jul 11, 2022 | 22.52 | 22.52 | 22.14 | 22.15 | 6,891 | -0.47(-2.08%) |
Jul 08, 2022 | 22.79 | 22.96 | 22.49 | 22.62 | 12,237 | -0.11(-0.47%) |
Jul 07, 2022 | 22.54 | 24.36 | 22.54 | 22.73 | 15,455 | +0.47(+2.12%) |
Jul 06, 2022 | 22.20 | 22.72 | 22.20 | 22.26 | 8,421 | -0.48(-2.11%) |
Jul 05, 2022 | 22.81 | 22.85 | 22.51 | 22.74 | 15,980 | -0.37(-1.58%) |
Jul 01, 2022 | 22.14 | 23.19 | 22.14 | 23.10 | 28,272 | -0.11(-0.46%) |
Jun 30, 2022 | 23.15 | 24.27 | 22.95 | 23.21 | 17,949 | -0.18(-0.78%) |
Jun 29, 2022 | 23.80 | 23.89 | 23.12 | 23.39 | 15,836 | -0.36(-1.50%) |
Jun 28, 2022 | 23.23 | 24.19 | 23.23 | 23.75 | 19,843 | +0.19(+0.82%) |
Jun 27, 2022 | 23.91 | 23.91 | 23.21 | 23.55 | 19,233 | -0.23(-0.97%) |
Jun 24, 2022 | 22.86 | 24.22 | 22.86 | 23.79 | 116,514 | +1.01(+4.43%) |
Jun 23, 2022 | 22.57 | 23.01 | 22.46 | 22.78 | 17,453 | -0.04(-0.17%) |
Jun 22, 2022 | 22.66 | 22.84 | 22.50 | 22.81 | 14,168 | -0.15(-0.67%) |
Jun 21, 2022 | 22.99 | 23.30 | 22.93 | 22.97 | 24,711 | -0.02(-0.08%) |
Jun 17, 2022 | 21.76 | 23.26 | 21.76 | 22.99 | 100,119 | +1.32(+6.08%) |
Jun 16, 2022 | 21.88 | 21.99 | 21.60 | 21.67 | 20,415 | -0.54(-2.42%) |
Jun 15, 2022 | 22.11 | 22.33 | 22.06 | 22.21 | 20,236 | +0.32(+1.45%) |
Jun 14, 2022 | 22.05 | 22.21 | 21.88 | 21.89 | 14,310 | +0.08(+0.35%) |
Jun 13, 2022 | 21.73 | 22.22 | 21.73 | 21.81 | 19,458 | -0.15(-0.70%) |
Jun 10, 2022 | 22.32 | 22.32 | 21.88 | 21.97 | 8,605 | -0.61(-2.68%) |
Jun 09, 2022 | 22.57 | 22.80 | 22.57 | 22.57 | 12,438 | -0.17(-0.76%) |
Jun 08, 2022 | 23.06 | 23.06 | 22.66 | 22.75 | 15,460 | -0.33(-1.42%) |
Jun 07, 2022 | 23.04 | 23.23 | 22.91 | 23.07 | 18,387 | +0.00(+0.00%) |
Jun 06, 2022 | 23.07 | 23.19 | 22.96 | 23.07 | 21,176 | +0.10(+0.42%) |
Jun 03, 2022 | 23.06 | 23.11 | 22.86 | 22.98 | 17,835 | -0.10(-0.42%) |
Jun 02, 2022 | 23.10 | 23.25 | 22.93 | 23.07 | 20,590 | +0.00(+0.00%) |