Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.91 | 18.02 | 17.39 | 17.39 | 65,155 | -0.76(-4.20%) |
May 30, 2023 | 17.51 | 18.19 | 17.38 | 18.15 | 113,926 | +0.90(+5.22%) |
May 26, 2023 | 16.93 | 17.35 | 16.75 | 17.25 | 130,650 | +1.09(+6.74%) |
May 25, 2023 | 16.75 | 16.75 | 15.90 | 16.16 | 68,553 | -0.57(-3.43%) |
May 24, 2023 | 16.86 | 16.86 | 16.39 | 16.74 | 72,393 | -0.23(-1.34%) |
May 23, 2023 | 16.86 | 17.66 | 16.86 | 16.97 | 60,073 | -0.02(-0.12%) |
May 22, 2023 | 17.50 | 17.50 | 16.84 | 16.99 | 74,058 | -0.31(-1.77%) |
May 19, 2023 | 18.15 | 18.15 | 17.25 | 17.29 | 69,807 | -0.55(-3.11%) |
May 18, 2023 | 17.68 | 18.27 | 17.56 | 17.85 | 70,273 | +0.24(+1.35%) |
May 17, 2023 | 17.11 | 17.76 | 16.95 | 17.61 | 75,869 | +0.63(+3.73%) |
May 16, 2023 | 17.83 | 17.87 | 16.96 | 16.98 | 127,737 | -0.79(-4.46%) |
May 15, 2023 | 17.12 | 17.82 | 17.01 | 17.77 | 88,127 | +0.76(+4.48%) |
May 12, 2023 | 17.38 | 17.43 | 16.95 | 17.01 | 62,881 | -0.37(-2.11%) |
May 11, 2023 | 17.73 | 17.81 | 17.23 | 17.37 | 126,103 | -0.67(-3.73%) |
May 10, 2023 | 19.05 | 19.05 | 17.77 | 18.05 | 100,358 | -0.66(-3.54%) |
May 09, 2023 | 19.30 | 19.54 | 18.70 | 18.71 | 147,990 | -0.72(-3.72%) |
May 08, 2023 | 19.74 | 19.74 | 18.76 | 19.43 | 107,898 | +0.09(+0.46%) |
May 05, 2023 | 19.57 | 19.79 | 18.14 | 19.34 | 360,091 | +0.49(+2.63%) |
May 04, 2023 | 21.78 | 21.78 | 18.78 | 18.85 | 522,480 | -6.91(-26.83%) |
May 03, 2023 | 25.88 | 26.40 | 25.75 | 25.76 | 31,721 | -0.22(-0.84%) |
May 02, 2023 | 26.33 | 26.33 | 25.67 | 25.97 | 24,355 | -0.57(-2.16%) |
May 01, 2023 | 26.20 | 26.95 | 25.80 | 26.55 | 69,907 | +0.36(+1.36%) |
Apr 28, 2023 | 25.93 | 26.44 | 25.60 | 26.19 | 21,991 | +0.18(+0.69%) |
Apr 27, 2023 | 24.76 | 26.06 | 24.69 | 26.01 | 34,653 | +1.52(+6.22%) |
Apr 26, 2023 | 24.75 | 25.07 | 24.40 | 24.49 | 27,494 | -0.39(-1.55%) |
Apr 25, 2023 | 25.33 | 25.34 | 24.72 | 24.88 | 22,973 | -0.58(-2.29%) |
Apr 24, 2023 | 25.35 | 25.79 | 25.22 | 25.46 | 18,806 | +0.04(+0.16%) |
Apr 21, 2023 | 25.15 | 25.48 | 24.82 | 25.42 | 18,332 | +0.33(+1.30%) |
Apr 20, 2023 | 25.08 | 25.31 | 24.97 | 25.09 | 17,384 | -0.43(-1.67%) |
Apr 19, 2023 | 24.66 | 25.75 | 24.43 | 25.52 | 31,877 | +0.67(+2.71%) |
Apr 18, 2023 | 25.25 | 25.25 | 24.60 | 24.85 | 26,805 | -0.26(-1.03%) |
Apr 17, 2023 | 24.56 | 25.10 | 24.56 | 25.10 | 26,191 | +0.63(+2.59%) |
Apr 14, 2023 | 25.09 | 25.09 | 24.14 | 24.47 | 20,122 | -0.66(-2.64%) |
Apr 13, 2023 | 25.26 | 25.32 | 24.97 | 25.13 | 23,805 | -0.03(-0.12%) |
Apr 12, 2023 | 26.22 | 26.28 | 25.05 | 25.16 | 43,105 | -0.78(-3.01%) |
Apr 11, 2023 | 25.38 | 26.49 | 25.38 | 25.94 | 36,662 | +0.55(+2.18%) |
Apr 10, 2023 | 24.13 | 25.39 | 24.13 | 25.39 | 31,690 | +0.66(+2.68%) |
Apr 06, 2023 | 23.83 | 24.73 | 23.64 | 24.73 | 67,604 | +0.89(+3.74%) |
Apr 05, 2023 | 24.82 | 24.82 | 23.72 | 23.84 | 174,275 | -1.12(-4.48%) |
Apr 04, 2023 | 25.03 | 25.10 | 24.62 | 24.95 | 39,425 | -0.01(-0.04%) |
Apr 03, 2023 | 25.74 | 25.74 | 24.82 | 24.96 | 27,826 | -0.61(-2.40%) |
Mar 31, 2023 | 24.98 | 25.63 | 24.94 | 25.58 | 39,276 | +0.68(+2.74%) |
Mar 30, 2023 | 25.14 | 25.14 | 24.84 | 24.89 | 34,913 | +0.12(+0.48%) |
Mar 29, 2023 | 24.98 | 25.02 | 24.40 | 24.78 | 34,574 | +0.13(+0.52%) |
Mar 28, 2023 | 25.53 | 26.08 | 24.55 | 24.65 | 41,298 | +0.65(+2.72%) |
Mar 27, 2023 | 23.59 | 24.20 | 23.54 | 23.99 | 25,390 | +0.61(+2.62%) |
Mar 24, 2023 | 23.68 | 23.68 | 22.93 | 23.38 | 25,693 | -0.59(-2.48%) |
Mar 23, 2023 | 24.00 | 24.72 | 23.76 | 23.97 | 26,695 | +0.08(+0.33%) |
Mar 22, 2023 | 24.68 | 24.79 | 23.89 | 23.89 | 31,804 | -0.60(-2.46%) |
Mar 21, 2023 | 23.31 | 24.58 | 23.31 | 24.50 | 38,285 | +1.31(+5.63%) |
Mar 20, 2023 | 23.09 | 23.40 | 22.90 | 23.19 | 39,652 | +0.37(+1.60%) |
Mar 17, 2023 | 22.78 | 23.04 | 22.67 | 22.83 | 52,309 | -0.04(-0.17%) |
Mar 16, 2023 | 22.58 | 22.99 | 22.29 | 22.87 | 39,993 | +0.27(+1.21%) |
Mar 15, 2023 | 21.98 | 22.71 | 21.76 | 22.59 | 53,934 | +0.02(+0.09%) |
Mar 14, 2023 | 22.65 | 23.24 | 22.34 | 22.57 | 83,752 | +0.29(+1.32%) |
Mar 13, 2023 | 22.22 | 22.73 | 21.82 | 22.28 | 69,473 | -0.25(-1.13%) |
Mar 10, 2023 | 23.51 | 23.51 | 22.31 | 22.53 | 46,640 | -1.07(-4.52%) |
Mar 09, 2023 | 24.60 | 24.79 | 23.52 | 23.60 | 22,737 | -1.11(-4.48%) |
Mar 08, 2023 | 24.55 | 24.78 | 24.08 | 24.71 | 27,232 | +0.41(+1.69%) |
Mar 07, 2023 | 24.88 | 24.99 | 24.25 | 24.30 | 28,962 | -0.54(-2.17%) |
Mar 06, 2023 | 25.65 | 25.77 | 24.82 | 24.83 | 47,118 | -0.58(-2.27%) |
Mar 03, 2023 | 25.23 | 25.52 | 25.16 | 25.41 | 30,891 | +0.35(+1.41%) |
Mar 02, 2023 | 24.29 | 25.08 | 24.29 | 25.06 | 24,601 | +0.69(+2.81%) |
Mar 01, 2023 | 24.01 | 24.50 | 23.72 | 24.37 | 30,274 | +0.29(+1.22%) |
Feb 28, 2023 | 24.70 | 24.81 | 23.83 | 24.08 | 78,977 | -0.72(-2.92%) |
Feb 27, 2023 | 25.23 | 25.31 | 24.63 | 24.81 | 45,032 | -0.09(-0.35%) |
Feb 24, 2023 | 25.42 | 25.42 | 24.40 | 24.89 | 35,019 | -1.29(-4.94%) |
Feb 23, 2023 | 26.31 | 26.36 | 25.56 | 26.19 | 31,699 | +0.17(+0.64%) |
Feb 22, 2023 | 25.65 | 26.28 | 25.61 | 26.02 | 60,907 | +0.49(+1.92%) |
Feb 21, 2023 | 25.96 | 25.97 | 25.43 | 25.53 | 35,816 | -0.91(-3.45%) |
Feb 17, 2023 | 26.15 | 26.70 | 26.07 | 26.44 | 63,496 | +0.31(+1.20%) |
Feb 16, 2023 | 25.29 | 27.01 | 25.08 | 26.13 | 116,659 | -1.17(-4.27%) |
Feb 15, 2023 | 25.79 | 27.38 | 25.52 | 27.29 | 135,098 | +2.15(+8.53%) |
Feb 14, 2023 | 25.03 | 25.19 | 24.48 | 25.15 | 40,025 | +0.12(+0.47%) |
Feb 13, 2023 | 24.35 | 25.04 | 23.98 | 25.03 | 46,536 | +0.68(+2.78%) |
Feb 10, 2023 | 24.49 | 24.78 | 24.21 | 24.35 | 55,623 | -0.29(-1.19%) |
Feb 09, 2023 | 25.89 | 25.89 | 24.54 | 24.65 | 47,171 | -0.73(-2.86%) |
Feb 08, 2023 | 25.86 | 26.05 | 25.30 | 25.37 | 188,387 | -0.61(-2.34%) |
Feb 07, 2023 | 26.67 | 26.67 | 25.55 | 25.98 | 42,418 | -0.85(-3.18%) |
Feb 06, 2023 | 26.88 | 27.18 | 26.62 | 26.83 | 46,335 | -0.65(-2.35%) |
Feb 03, 2023 | 27.32 | 28.06 | 27.24 | 27.48 | 47,139 | -0.71(-2.50%) |
Feb 02, 2023 | 27.77 | 28.91 | 27.69 | 28.19 | 90,336 | +0.94(+3.45%) |
Feb 01, 2023 | 26.03 | 27.55 | 25.91 | 27.24 | 98,339 | +1.14(+4.35%) |
Jan 31, 2023 | 25.77 | 26.17 | 24.75 | 26.11 | 116,537 | +0.51(+1.99%) |
Jan 30, 2023 | 25.84 | 26.27 | 25.55 | 25.60 | 82,957 | -0.65(-2.46%) |
Jan 27, 2023 | 25.59 | 26.42 | 25.38 | 26.25 | 66,435 | +0.72(+2.80%) |
Jan 26, 2023 | 25.16 | 25.72 | 24.92 | 25.53 | 58,297 | +0.61(+2.44%) |
Jan 25, 2023 | 23.67 | 25.01 | 23.37 | 24.92 | 94,786 | +1.06(+4.43%) |
Jan 24, 2023 | 23.94 | 24.19 | 23.78 | 23.86 | 42,903 | -0.22(-0.89%) |
Jan 23, 2023 | 23.38 | 24.29 | 23.28 | 24.08 | 60,998 | +0.92(+3.98%) |
Jan 20, 2023 | 22.63 | 23.30 | 22.15 | 23.16 | 74,446 | +0.87(+3.91%) |
Jan 19, 2023 | 22.53 | 22.66 | 21.88 | 22.29 | 96,994 | -0.53(-2.32%) |
Jan 18, 2023 | 23.66 | 23.84 | 22.78 | 22.82 | 50,141 | -0.71(-3.00%) |
Jan 17, 2023 | 22.93 | 23.71 | 22.80 | 23.52 | 71,483 | +0.58(+2.52%) |
Jan 13, 2023 | 22.89 | 22.95 | 22.60 | 22.94 | 38,984 | -0.26(-1.14%) |
Jan 12, 2023 | 23.12 | 23.34 | 22.72 | 23.21 | 43,255 | +0.34(+1.50%) |
Jan 11, 2023 | 22.73 | 22.98 | 22.31 | 22.87 | 59,465 | +0.16(+0.69%) |
Jan 10, 2023 | 22.15 | 22.81 | 22.04 | 22.71 | 85,014 | +0.45(+2.02%) |
Jan 09, 2023 | 21.64 | 22.41 | 21.64 | 22.26 | 139,431 | +0.44(+2.02%) |
Jan 06, 2023 | 21.54 | 21.86 | 20.99 | 21.82 | 60,140 | +0.52(+2.44%) |
Jan 05, 2023 | 20.81 | 21.41 | 20.51 | 21.30 | 54,319 | +0.22(+1.02%) |
Jan 04, 2023 | 19.81 | 21.15 | 19.60 | 21.08 | 125,956 | +1.66(+8.52%) |
Jan 03, 2023 | 19.92 | 20.12 | 19.24 | 19.43 | 115,981 | +0.22(+1.12%) |
Dec 30, 2022 | 18.95 | 19.24 | 18.80 | 19.21 | 151,933 | +0.04(+0.20%) |
Dec 29, 2022 | 18.62 | 19.36 | 18.59 | 19.17 | 138,587 | +0.76(+4.15%) |
Dec 28, 2022 | 18.91 | 18.93 | 18.37 | 18.41 | 89,373 | -0.47(-2.49%) |
Dec 27, 2022 | 18.98 | 19.03 | 18.40 | 18.88 | 74,384 | -0.14(-0.72%) |
Dec 23, 2022 | 19.24 | 19.35 | 18.77 | 19.02 | 78,422 | -0.36(-1.87%) |
Dec 22, 2022 | 19.15 | 19.38 | 18.58 | 19.38 | 148,461 | -0.03(-0.15%) |
Dec 21, 2022 | 19.59 | 19.74 | 19.30 | 19.41 | 77,675 | +0.10(+0.51%) |
Dec 20, 2022 | 19.31 | 19.50 | 18.82 | 19.31 | 99,775 | -0.08(-0.40%) |
Dec 19, 2022 | 19.59 | 19.59 | 19.04 | 19.39 | 144,908 | -0.22(-1.10%) |
Dec 16, 2022 | 19.59 | 19.64 | 19.03 | 19.60 | 248,230 | -0.08(-0.40%) |
Dec 15, 2022 | 21.11 | 21.20 | 19.62 | 19.68 | 110,748 | -1.83(-8.52%) |
Dec 14, 2022 | 21.70 | 22.03 | 21.23 | 21.51 | 86,775 | -0.02(-0.09%) |
Dec 13, 2022 | 22.29 | 22.77 | 21.39 | 21.53 | 255,866 | +0.01(+0.05%) |
Dec 12, 2022 | 21.02 | 21.89 | 20.75 | 21.52 | 125,085 | +0.50(+2.40%) |
Dec 09, 2022 | 19.77 | 21.04 | 19.67 | 21.02 | 156,117 | +1.20(+6.06%) |
Dec 08, 2022 | 19.96 | 20.03 | 19.58 | 19.82 | 105,277 | +0.11(+0.54%) |
Dec 07, 2022 | 19.68 | 20.17 | 19.31 | 19.71 | 133,675 | -0.22(-1.12%) |
Dec 06, 2022 | 21.27 | 21.54 | 19.45 | 19.93 | 119,080 | -1.39(-6.50%) |
Dec 05, 2022 | 22.22 | 22.25 | 21.18 | 21.32 | 103,462 | -1.07(-4.76%) |
Dec 02, 2022 | 21.66 | 22.46 | 21.66 | 22.39 | 41,923 | +0.24(+1.09%) |
Dec 01, 2022 | 22.29 | 22.52 | 21.83 | 22.14 | 56,068 | -0.03(-0.13%) |
Nov 30, 2022 | 21.97 | 22.18 | 21.21 | 22.17 | 88,394 | +0.37(+1.69%) |
Nov 29, 2022 | 21.45 | 21.87 | 21.35 | 21.80 | 52,050 | +0.58(+2.74%) |
Nov 28, 2022 | 21.75 | 21.85 | 21.16 | 21.22 | 49,267 | -0.79(-3.57%) |
Nov 25, 2022 | 21.67 | 22.07 | 21.57 | 22.01 | 17,917 | +0.24(+1.11%) |
Nov 23, 2022 | 21.13 | 21.87 | 21.13 | 21.77 | 53,033 | +0.61(+2.89%) |
Nov 22, 2022 | 20.79 | 21.19 | 20.54 | 21.16 | 149,507 | +0.53(+2.58%) |
Nov 21, 2022 | 21.33 | 21.33 | 20.57 | 20.62 | 91,936 | -0.40(-1.89%) |
Nov 18, 2022 | 21.28 | 21.39 | 20.88 | 21.02 | 57,820 | +0.22(+1.07%) |
Nov 17, 2022 | 20.01 | 20.80 | 19.51 | 20.80 | 49,035 | +0.38(+1.85%) |
Nov 16, 2022 | 21.77 | 21.79 | 20.21 | 20.42 | 116,606 | -1.36(-6.23%) |
Nov 15, 2022 | 22.29 | 22.89 | 21.44 | 21.78 | 117,590 | +0.92(+4.41%) |
Nov 14, 2022 | 20.88 | 21.38 | 20.78 | 20.85 | 52,106 | -0.30(-1.42%) |
Nov 11, 2022 | 18.95 | 21.59 | 18.66 | 21.16 | 139,736 | +2.34(+12.41%) |
Nov 10, 2022 | 18.52 | 19.38 | 18.11 | 18.82 | 93,446 | +1.23(+7.00%) |
Nov 09, 2022 | 18.35 | 18.38 | 17.54 | 17.59 | 102,784 | -1.14(-6.10%) |
Nov 08, 2022 | 18.46 | 19.45 | 18.34 | 18.73 | 85,774 | +0.40(+2.17%) |
Nov 07, 2022 | 17.59 | 18.35 | 17.55 | 18.34 | 140,724 | +0.88(+5.05%) |
Nov 04, 2022 | 18.68 | 18.68 | 17.20 | 17.45 | 147,638 | -0.70(-3.84%) |
Nov 03, 2022 | 18.67 | 18.78 | 17.63 | 18.15 | 149,458 | -0.70(-3.70%) |
Nov 02, 2022 | 19.26 | 19.88 | 18.80 | 18.85 | 248,375 | -2.54(-11.87%) |
Nov 01, 2022 | 20.42 | 21.79 | 20.42 | 21.39 | 106,516 | +0.96(+4.70%) |
Oct 31, 2022 | 20.94 | 20.94 | 20.03 | 20.43 | 136,391 | -0.88(-4.14%) |
Oct 28, 2022 | 20.83 | 21.31 | 20.69 | 21.31 | 64,524 | +0.62(+3.00%) |
Oct 27, 2022 | 21.72 | 21.72 | 20.62 | 20.69 | 70,149 | -0.90(-4.17%) |
Oct 26, 2022 | 21.80 | 22.36 | 21.56 | 21.59 | 36,300 | -0.32(-1.46%) |
Oct 25, 2022 | 21.28 | 22.04 | 21.28 | 21.91 | 51,971 | +0.59(+2.77%) |
Oct 24, 2022 | 21.51 | 21.65 | 21.02 | 21.32 | 76,924 | -0.16(-0.72%) |
Oct 21, 2022 | 21.36 | 21.82 | 21.09 | 21.48 | 97,745 | +0.06(+0.27%) |
Oct 20, 2022 | 21.53 | 21.77 | 21.21 | 21.42 | 43,025 | +0.10(+0.45%) |
Oct 19, 2022 | 22.00 | 22.31 | 21.20 | 21.32 | 60,950 | -0.53(-2.44%) |
Oct 18, 2022 | 21.76 | 22.08 | 21.53 | 21.85 | 68,376 | +0.44(+2.04%) |
Oct 17, 2022 | 21.34 | 21.79 | 21.11 | 21.42 | 64,125 | +0.49(+2.36%) |
Oct 14, 2022 | 21.66 | 21.68 | 20.87 | 20.92 | 69,383 | -0.53(-2.48%) |
Oct 13, 2022 | 20.30 | 21.49 | 20.15 | 21.46 | 49,209 | +0.73(+3.51%) |
Oct 12, 2022 | 20.46 | 20.81 | 20.02 | 20.73 | 54,989 | +0.37(+1.81%) |
Oct 11, 2022 | 20.40 | 20.80 | 20.02 | 20.36 | 137,727 | -0.21(-1.04%) |
Oct 10, 2022 | 20.85 | 20.93 | 20.46 | 20.57 | 86,416 | -0.02(-0.09%) |
Oct 07, 2022 | 20.79 | 20.98 | 20.48 | 20.59 | 114,491 | -0.43(-2.03%) |
Oct 06, 2022 | 21.53 | 21.68 | 20.93 | 21.02 | 46,461 | -0.43(-1.99%) |
Oct 05, 2022 | 21.71 | 21.71 | 20.83 | 21.45 | 45,064 | -0.47(-2.12%) |
Oct 04, 2022 | 21.76 | 22.01 | 21.32 | 21.91 | 73,459 | +0.31(+1.44%) |
Oct 03, 2022 | 21.18 | 21.69 | 20.97 | 21.60 | 47,349 | +0.73(+3.48%) |
Sep 30, 2022 | 20.91 | 21.55 | 20.83 | 20.87 | 44,107 | +0.05(+0.23%) |
Sep 29, 2022 | 21.44 | 21.44 | 20.67 | 20.83 | 59,727 | -0.85(-3.93%) |
Sep 28, 2022 | 21.27 | 21.81 | 21.19 | 21.68 | 29,625 | +0.53(+2.52%) |
Sep 27, 2022 | 21.80 | 22.08 | 21.08 | 21.15 | 42,496 | -0.41(-1.89%) |
Sep 26, 2022 | 21.87 | 22.21 | 21.43 | 21.55 | 98,186 | -0.49(-2.24%) |
Sep 23, 2022 | 22.21 | 22.51 | 21.71 | 22.05 | 91,042 | -0.63(-2.78%) |
Sep 22, 2022 | 23.36 | 23.45 | 22.68 | 22.68 | 44,067 | -0.63(-2.70%) |
Sep 21, 2022 | 24.57 | 24.57 | 23.30 | 23.31 | 63,972 | -1.12(-4.60%) |
Sep 20, 2022 | 24.60 | 24.85 | 24.30 | 24.43 | 44,671 | -0.34(-1.37%) |
Sep 19, 2022 | 24.05 | 24.77 | 24.05 | 24.77 | 88,706 | +0.69(+2.86%) |
Sep 16, 2022 | 25.50 | 25.50 | 24.07 | 24.08 | 367,137 | -1.31(-5.15%) |
Sep 15, 2022 | 24.40 | 25.73 | 24.28 | 25.39 | 57,293 | +1.08(+4.42%) |
Sep 14, 2022 | 24.54 | 24.56 | 23.47 | 24.31 | 98,920 | -0.11(-0.44%) |
Sep 13, 2022 | 25.25 | 25.42 | 24.40 | 24.42 | 83,973 | -1.69(-6.47%) |
Sep 12, 2022 | 25.77 | 26.28 | 25.77 | 26.11 | 71,896 | +0.60(+2.37%) |
Sep 09, 2022 | 24.67 | 25.51 | 24.67 | 25.51 | 37,805 | +1.01(+4.11%) |
Sep 08, 2022 | 24.56 | 24.57 | 24.17 | 24.50 | 61,616 | -0.21(-0.85%) |
Sep 07, 2022 | 24.59 | 24.89 | 24.52 | 24.71 | 39,466 | +0.06(+0.23%) |
Sep 06, 2022 | 25.13 | 25.13 | 23.98 | 24.65 | 63,376 | -0.19(-0.77%) |
Sep 02, 2022 | 25.39 | 25.60 | 24.81 | 24.84 | 47,173 | -0.43(-1.71%) |
Sep 01, 2022 | 25.32 | 25.44 | 24.86 | 25.28 | 39,573 | -0.09(-0.34%) |
Aug 31, 2022 | 26.28 | 26.28 | 25.36 | 25.36 | 30,148 | -0.58(-2.22%) |
Aug 30, 2022 | 26.64 | 26.66 | 25.29 | 25.94 | 57,493 | -0.44(-1.67%) |
Aug 29, 2022 | 26.55 | 26.82 | 26.32 | 26.38 | 18,948 | -0.52(-1.93%) |
Aug 26, 2022 | 27.90 | 28.00 | 26.84 | 26.90 | 34,364 | -1.00(-3.58%) |
Aug 25, 2022 | 27.44 | 27.90 | 27.39 | 27.90 | 28,548 | +0.78(+2.87%) |
Aug 24, 2022 | 26.32 | 27.30 | 26.32 | 27.12 | 39,068 | +0.67(+2.54%) |
Aug 23, 2022 | 26.46 | 26.70 | 26.32 | 26.45 | 25,399 | +0.02(+0.07%) |
Aug 22, 2022 | 27.69 | 27.69 | 26.38 | 26.43 | 50,083 | -1.42(-5.10%) |
Aug 19, 2022 | 27.79 | 28.07 | 27.42 | 27.85 | 38,471 | +0.01(+0.03%) |
Aug 18, 2022 | 28.32 | 28.32 | 27.60 | 27.84 | 49,939 | -0.50(-1.76%) |
Aug 17, 2022 | 29.01 | 29.01 | 28.30 | 28.34 | 34,923 | -0.94(-3.21%) |
Aug 16, 2022 | 28.95 | 29.60 | 28.48 | 29.28 | 69,999 | +0.72(+2.52%) |
Aug 15, 2022 | 28.13 | 29.22 | 27.97 | 28.56 | 67,198 | +0.24(+0.85%) |
Aug 12, 2022 | 28.20 | 28.35 | 27.76 | 28.32 | 35,375 | +0.34(+1.20%) |
Aug 11, 2022 | 27.45 | 28.71 | 27.45 | 27.98 | 46,025 | +0.86(+3.19%) |
Aug 10, 2022 | 27.18 | 27.77 | 27.01 | 27.12 | 98,186 | +0.15(+0.57%) |
Aug 09, 2022 | 27.46 | 27.86 | 26.75 | 26.96 | 47,791 | -0.56(-2.02%) |
Aug 08, 2022 | 26.86 | 27.90 | 26.86 | 27.52 | 34,047 | +1.11(+4.22%) |
Aug 05, 2022 | 26.73 | 26.73 | 25.76 | 26.41 | 69,052 | -1.24(-4.48%) |
Aug 04, 2022 | 26.73 | 28.11 | 26.06 | 27.65 | 85,286 | +0.15(+0.56%) |
Aug 03, 2022 | 26.88 | 27.67 | 26.64 | 27.49 | 55,825 | +0.97(+3.66%) |
Aug 02, 2022 | 26.26 | 27.09 | 26.15 | 26.52 | 42,713 | +0.26(+0.99%) |
Aug 01, 2022 | 25.64 | 26.37 | 25.37 | 26.26 | 55,551 | +0.31(+1.18%) |
Jul 29, 2022 | 26.46 | 26.46 | 25.37 | 25.96 | 124,370 | -0.57(-2.14%) |
Jul 28, 2022 | 26.61 | 26.61 | 25.58 | 26.52 | 48,783 | -0.09(-0.32%) |
Jul 27, 2022 | 26.37 | 26.82 | 26.19 | 26.61 | 33,847 | +0.46(+1.76%) |
Jul 26, 2022 | 26.27 | 26.59 | 25.97 | 26.15 | 27,227 | -1.30(-4.72%) |
Jul 25, 2022 | 27.45 | 27.88 | 27.36 | 27.45 | 17,520 | +0.17(+0.63%) |
Jul 22, 2022 | 27.51 | 27.62 | 27.09 | 27.27 | 29,091 | -0.77(-2.74%) |
Jul 21, 2022 | 27.58 | 28.12 | 27.44 | 28.04 | 21,307 | +0.13(+0.48%) |
Jul 20, 2022 | 27.13 | 28.07 | 27.13 | 27.91 | 35,497 | +0.96(+3.56%) |
Jul 19, 2022 | 26.76 | 27.50 | 26.52 | 26.95 | 52,657 | +0.46(+1.74%) |
Jul 18, 2022 | 26.82 | 27.12 | 25.80 | 26.48 | 54,701 | -0.44(-1.64%) |
Jul 15, 2022 | 26.56 | 26.95 | 26.22 | 26.93 | 39,142 | +1.00(+3.85%) |
Jul 14, 2022 | 26.26 | 26.26 | 25.74 | 25.93 | 19,255 | -0.85(-3.19%) |
Jul 13, 2022 | 26.55 | 26.99 | 26.19 | 26.78 | 15,640 | -0.12(-0.46%) |
Jul 12, 2022 | 25.93 | 27.25 | 25.93 | 26.91 | 40,083 | +0.91(+3.51%) |
Jul 11, 2022 | 26.96 | 27.01 | 25.93 | 26.00 | 40,578 | -1.37(-5.02%) |
Jul 08, 2022 | 27.69 | 27.73 | 27.22 | 27.37 | 30,688 | -0.39(-1.42%) |
Jul 07, 2022 | 26.95 | 27.76 | 26.95 | 27.76 | 32,355 | +1.08(+4.07%) |
Jul 06, 2022 | 26.66 | 26.78 | 26.18 | 26.68 | 30,564 | +0.00(+0.00%) |
Jul 05, 2022 | 26.40 | 26.73 | 25.61 | 26.68 | 37,091 | -0.05(-0.18%) |
Jul 01, 2022 | 26.38 | 26.89 | 26.23 | 26.73 | 29,668 | +0.56(+2.13%) |
Jun 30, 2022 | 26.56 | 26.79 | 26.04 | 26.17 | 43,360 | -0.61(-2.29%) |
Jun 29, 2022 | 26.88 | 26.88 | 26.21 | 26.78 | 77,185 | -0.19(-0.71%) |
Jun 28, 2022 | 27.68 | 28.07 | 26.91 | 26.97 | 51,379 | -0.44(-1.61%) |
Jun 27, 2022 | 27.39 | 27.59 | 27.06 | 27.42 | 51,993 | +0.16(+0.60%) |
Jun 24, 2022 | 26.13 | 27.28 | 26.13 | 27.25 | 163,368 | +1.43(+5.54%) |
Jun 23, 2022 | 25.92 | 25.92 | 25.39 | 25.82 | 45,483 | +0.09(+0.34%) |
Jun 22, 2022 | 25.65 | 26.08 | 25.62 | 25.74 | 45,715 | -0.12(-0.45%) |
Jun 21, 2022 | 26.03 | 26.73 | 25.77 | 25.85 | 70,465 | -0.10(-0.37%) |
Jun 17, 2022 | 25.58 | 26.26 | 25.39 | 25.95 | 59,398 | +0.45(+1.77%) |
Jun 16, 2022 | 26.66 | 26.77 | 25.29 | 25.50 | 83,851 | -1.78(-6.51%) |
Jun 15, 2022 | 27.12 | 27.64 | 26.95 | 27.27 | 66,434 | +0.39(+1.46%) |
Jun 14, 2022 | 27.02 | 27.40 | 26.59 | 26.88 | 62,853 | -0.08(-0.28%) |
Jun 13, 2022 | 28.69 | 28.73 | 26.71 | 26.96 | 107,950 | -2.31(-7.90%) |
Jun 10, 2022 | 30.03 | 30.13 | 29.27 | 29.27 | 41,318 | -1.05(-3.45%) |
Jun 09, 2022 | 31.41 | 31.48 | 30.31 | 30.32 | 100,571 | -1.27(-4.01%) |
Jun 08, 2022 | 31.41 | 32.00 | 31.30 | 31.58 | 22,121 | +0.08(+0.24%) |
Jun 07, 2022 | 31.03 | 31.51 | 30.87 | 31.51 | 48,101 | +0.20(+0.64%) |
Jun 06, 2022 | 32.05 | 32.05 | 31.20 | 31.31 | 27,526 | -0.27(-0.84%) |
Jun 03, 2022 | 31.75 | 32.16 | 31.36 | 31.57 | 40,159 | -0.49(-1.54%) |
Jun 02, 2022 | 32.53 | 32.53 | 31.16 | 32.07 | 55,697 | -1.02(-3.08%) |