Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.43 | 22.90 | 22.14 | 22.81 | 1,820,925 | +0.03(+0.13%) |
May 30, 2023 | 23.69 | 23.72 | 22.72 | 22.78 | 614,166 | -0.80(-3.39%) |
May 26, 2023 | 22.99 | 23.77 | 22.88 | 23.58 | 319,575 | +0.56(+2.45%) |
May 25, 2023 | 23.23 | 23.53 | 22.80 | 23.02 | 429,693 | -0.22(-0.97%) |
May 24, 2023 | 23.81 | 24.13 | 23.21 | 23.24 | 431,462 | -0.71(-2.96%) |
May 23, 2023 | 23.89 | 24.66 | 23.85 | 23.95 | 462,082 | -0.05(-0.21%) |
May 22, 2023 | 24.29 | 24.38 | 23.89 | 24.00 | 595,462 | -0.33(-1.36%) |
May 19, 2023 | 24.75 | 24.75 | 24.28 | 24.33 | 624,121 | -0.21(-0.86%) |
May 18, 2023 | 24.28 | 24.59 | 24.02 | 24.54 | 825,026 | +0.14(+0.57%) |
May 17, 2023 | 24.27 | 24.51 | 23.92 | 24.40 | 614,542 | +0.19(+0.78%) |
May 16, 2023 | 24.83 | 25.06 | 23.96 | 24.21 | 810,045 | -0.78(-3.12%) |
May 15, 2023 | 25.14 | 25.31 | 24.94 | 24.99 | 558,952 | -0.17(-0.68%) |
May 12, 2023 | 25.04 | 25.41 | 24.74 | 25.16 | 1,016,546 | +0.13(+0.52%) |
May 11, 2023 | 24.40 | 25.42 | 24.39 | 25.03 | 869,301 | +0.54(+2.20%) |
May 10, 2023 | 24.35 | 24.92 | 23.87 | 24.49 | 1,045,087 | +0.54(+2.25%) |
May 09, 2023 | 24.31 | 24.31 | 23.78 | 23.95 | 547,057 | -0.41(-1.68%) |
May 08, 2023 | 24.31 | 24.38 | 23.90 | 24.36 | 438,107 | +0.02(+0.08%) |
May 05, 2023 | 24.35 | 24.52 | 24.09 | 24.34 | 466,193 | +0.39(+1.63%) |
May 04, 2023 | 24.69 | 27.00 | 23.11 | 23.95 | 946,306 | -0.67(-2.72%) |
May 03, 2023 | 24.82 | 25.27 | 24.58 | 24.62 | 701,957 | -0.08(-0.32%) |
May 02, 2023 | 25.29 | 25.29 | 24.50 | 24.70 | 659,986 | -0.63(-2.49%) |
May 01, 2023 | 25.24 | 25.55 | 25.11 | 25.33 | 577,558 | +0.00(+0.00%) |
Apr 28, 2023 | 24.62 | 25.57 | 24.60 | 25.33 | 718,669 | +0.63(+2.55%) |
Apr 27, 2023 | 24.27 | 24.84 | 24.21 | 24.70 | 418,548 | +0.61(+2.53%) |
Apr 26, 2023 | 24.17 | 24.34 | 23.94 | 24.09 | 406,685 | -0.10(-0.41%) |
Apr 25, 2023 | 24.63 | 24.63 | 24.11 | 24.19 | 500,162 | -0.64(-2.58%) |
Apr 24, 2023 | 25.67 | 25.84 | 24.75 | 24.83 | 475,489 | -0.78(-3.05%) |
Apr 21, 2023 | 25.73 | 25.89 | 25.56 | 25.61 | 331,766 | -0.03(-0.12%) |
Apr 20, 2023 | 25.67 | 25.88 | 25.55 | 25.64 | 260,398 | -0.22(-0.85%) |
Apr 19, 2023 | 25.88 | 25.98 | 25.72 | 25.86 | 221,795 | -0.21(-0.81%) |
Apr 18, 2023 | 26.26 | 26.44 | 25.79 | 26.07 | 496,275 | -0.16(-0.61%) |
Apr 17, 2023 | 26.08 | 26.32 | 25.82 | 26.23 | 411,497 | +0.14(+0.54%) |
Apr 14, 2023 | 25.92 | 26.17 | 25.41 | 26.09 | 508,837 | +0.20(+0.77%) |
Apr 13, 2023 | 25.78 | 25.91 | 25.55 | 25.89 | 375,308 | +0.25(+0.98%) |
Apr 12, 2023 | 26.55 | 26.55 | 25.50 | 25.64 | 381,830 | -0.73(-2.77%) |
Apr 11, 2023 | 26.11 | 26.53 | 26.08 | 26.37 | 278,319 | +0.25(+0.96%) |
Apr 10, 2023 | 25.96 | 26.75 | 25.70 | 26.12 | 463,607 | +0.06(+0.23%) |
Apr 06, 2023 | 25.95 | 26.17 | 25.65 | 26.06 | 457,742 | +0.16(+0.62%) |
Apr 05, 2023 | 26.05 | 26.09 | 25.68 | 25.90 | 465,843 | -0.28(-1.07%) |
Apr 04, 2023 | 26.59 | 26.78 | 25.97 | 26.18 | 550,269 | -0.35(-1.32%) |
Apr 03, 2023 | 26.82 | 27.11 | 26.21 | 26.53 | 494,455 | -0.45(-1.67%) |
Mar 31, 2023 | 26.43 | 27.07 | 26.34 | 26.98 | 1,992,758 | +0.66(+2.51%) |
Mar 30, 2023 | 26.44 | 26.54 | 26.26 | 26.32 | 382,286 | +0.08(+0.30%) |
Mar 29, 2023 | 26.06 | 26.41 | 25.92 | 26.24 | 565,184 | +0.31(+1.20%) |
Mar 28, 2023 | 26.06 | 26.09 | 25.72 | 25.93 | 725,854 | -0.33(-1.26%) |
Mar 27, 2023 | 25.41 | 26.33 | 25.40 | 26.26 | 539,618 | +0.99(+3.92%) |
Mar 24, 2023 | 24.66 | 25.33 | 24.66 | 25.27 | 1,420,778 | +0.31(+1.24%) |
Mar 23, 2023 | 25.64 | 26.03 | 24.94 | 24.96 | 967,108 | -0.61(-2.39%) |
Mar 22, 2023 | 26.14 | 26.41 | 25.55 | 25.57 | 898,266 | -0.63(-2.40%) |
Mar 21, 2023 | 26.40 | 26.57 | 25.79 | 26.20 | 863,190 | +0.05(+0.19%) |
Mar 20, 2023 | 26.99 | 27.16 | 26.08 | 26.15 | 1,190,377 | -0.79(-2.93%) |
Mar 17, 2023 | 25.65 | 27.27 | 25.64 | 26.94 | 3,891,489 | +1.16(+4.50%) |
Mar 16, 2023 | 22.44 | 26.50 | 22.33 | 25.78 | 3,411,562 | +3.08(+13.57%) |
Mar 15, 2023 | 22.92 | 23.18 | 22.54 | 22.70 | 918,091 | -0.78(-3.32%) |
Mar 14, 2023 | 23.51 | 23.80 | 23.14 | 23.48 | 777,957 | +0.50(+2.18%) |
Mar 13, 2023 | 23.45 | 23.71 | 22.95 | 22.98 | 812,644 | -0.78(-3.28%) |
Mar 10, 2023 | 24.50 | 24.52 | 23.51 | 23.76 | 685,049 | -0.92(-3.73%) |
Mar 09, 2023 | 25.47 | 25.52 | 24.64 | 24.68 | 600,456 | -0.81(-3.18%) |
Mar 08, 2023 | 25.25 | 25.50 | 25.13 | 25.49 | 447,741 | +0.29(+1.15%) |
Mar 07, 2023 | 25.71 | 25.80 | 25.06 | 25.20 | 490,481 | -0.47(-1.83%) |
Mar 06, 2023 | 25.85 | 26.11 | 25.57 | 25.67 | 419,309 | -0.20(-0.77%) |
Mar 03, 2023 | 26.29 | 26.29 | 25.85 | 25.87 | 748,280 | -0.13(-0.50%) |
Mar 02, 2023 | 26.04 | 26.21 | 25.60 | 26.00 | 961,147 | +0.20(+0.78%) |
Mar 01, 2023 | 26.42 | 27.23 | 25.37 | 25.80 | 781,987 | -0.05(-0.19%) |
Feb 28, 2023 | 25.95 | 26.20 | 25.84 | 25.85 | 739,527 | -0.22(-0.84%) |
Feb 27, 2023 | 26.26 | 26.39 | 26.01 | 26.07 | 696,367 | -0.03(-0.11%) |
Feb 24, 2023 | 25.72 | 26.20 | 25.70 | 26.10 | 616,001 | -0.05(-0.19%) |
Feb 23, 2023 | 26.28 | 26.48 | 25.80 | 26.15 | 620,824 | +0.08(+0.31%) |
Feb 22, 2023 | 25.81 | 26.09 | 25.70 | 26.07 | 666,037 | +0.34(+1.32%) |
Feb 21, 2023 | 25.69 | 26.00 | 25.50 | 25.73 | 663,136 | -0.26(-1.00%) |
Feb 17, 2023 | 26.54 | 26.54 | 25.87 | 25.99 | 820,299 | -0.60(-2.26%) |
Feb 16, 2023 | 26.60 | 26.89 | 26.50 | 26.59 | 367,945 | -0.37(-1.37%) |
Feb 15, 2023 | 26.62 | 27.18 | 26.50 | 26.96 | 323,849 | +0.13(+0.48%) |
Feb 14, 2023 | 27.18 | 27.48 | 26.80 | 26.83 | 434,184 | -0.40(-1.47%) |
Feb 13, 2023 | 27.48 | 27.48 | 27.03 | 27.23 | 371,371 | -0.18(-0.66%) |
Feb 10, 2023 | 27.22 | 27.50 | 27.01 | 27.41 | 319,511 | +0.11(+0.40%) |
Feb 09, 2023 | 28.14 | 28.25 | 27.23 | 27.30 | 490,755 | -0.55(-1.97%) |
Feb 08, 2023 | 28.55 | 28.62 | 27.71 | 27.85 | 438,839 | -0.92(-3.20%) |
Feb 07, 2023 | 27.85 | 28.83 | 27.85 | 28.77 | 556,723 | +0.82(+2.93%) |
Feb 06, 2023 | 27.94 | 28.22 | 27.83 | 27.95 | 444,987 | -0.21(-0.75%) |
Feb 03, 2023 | 28.15 | 28.51 | 28.10 | 28.16 | 604,452 | -0.28(-0.98%) |
Feb 02, 2023 | 28.48 | 28.90 | 28.32 | 28.44 | 807,271 | +0.24(+0.85%) |
Feb 01, 2023 | 27.92 | 28.32 | 27.52 | 28.20 | 598,268 | +0.27(+0.97%) |
Jan 31, 2023 | 27.72 | 27.98 | 27.52 | 27.93 | 755,769 | +0.14(+0.52%) |
Jan 30, 2023 | 27.40 | 27.98 | 26.90 | 27.79 | 477,881 | -0.07(-0.27%) |
Jan 27, 2023 | 27.64 | 28.28 | 27.47 | 27.86 | 852,419 | +0.12(+0.43%) |
Jan 26, 2023 | 28.08 | 28.11 | 27.45 | 27.74 | 575,310 | -0.07(-0.25%) |
Jan 25, 2023 | 27.68 | 28.01 | 27.56 | 27.81 | 740,399 | -0.15(-0.54%) |
Jan 24, 2023 | 28.77 | 28.98 | 27.89 | 27.96 | 532,250 | -0.84(-2.92%) |
Jan 23, 2023 | 28.99 | 29.14 | 28.76 | 28.80 | 871,265 | -0.19(-0.66%) |
Jan 20, 2023 | 28.62 | 29.08 | 28.24 | 28.99 | 1,620,242 | +0.53(+1.86%) |
Jan 19, 2023 | 26.50 | 28.55 | 26.44 | 28.46 | 2,323,122 | +2.08(+7.88%) |
Jan 18, 2023 | 27.19 | 27.64 | 26.20 | 26.38 | 977,351 | -0.63(-2.33%) |
Jan 17, 2023 | 26.88 | 27.13 | 26.64 | 27.01 | 760,629 | +0.13(+0.48%) |
Jan 13, 2023 | 26.83 | 27.04 | 26.70 | 26.88 | 521,170 | -0.09(-0.33%) |
Jan 12, 2023 | 26.85 | 27.15 | 26.75 | 26.97 | 688,552 | +0.17(+0.63%) |
Jan 11, 2023 | 26.81 | 27.04 | 26.52 | 26.80 | 809,524 | +0.08(+0.30%) |
Jan 10, 2023 | 26.65 | 27.07 | 26.43 | 26.72 | 774,652 | +0.02(+0.07%) |
Jan 09, 2023 | 27.35 | 27.69 | 26.50 | 26.70 | 1,340,495 | -0.58(-2.13%) |
Jan 06, 2023 | 26.48 | 27.34 | 25.93 | 27.28 | 1,907,099 | +1.32(+5.08%) |
Jan 05, 2023 | 26.10 | 27.00 | 25.96 | 25.96 | 3,180,224 | -0.15(-0.57%) |
Jan 04, 2023 | 23.14 | 26.25 | 22.86 | 26.11 | 3,535,712 | +3.08(+13.37%) |
Jan 03, 2023 | 23.21 | 23.42 | 22.82 | 23.03 | 748,709 | +0.03(+0.13%) |
Dec 30, 2022 | 22.88 | 23.09 | 22.76 | 23.00 | 883,176 | -0.14(-0.61%) |
Dec 29, 2022 | 22.25 | 23.23 | 22.20 | 23.14 | 776,699 | +1.05(+4.75%) |
Dec 28, 2022 | 22.30 | 22.55 | 22.08 | 22.09 | 798,729 | -0.17(-0.76%) |
Dec 27, 2022 | 21.90 | 22.28 | 21.70 | 22.26 | 902,592 | +0.29(+1.32%) |
Dec 23, 2022 | 21.34 | 21.98 | 21.24 | 21.97 | 680,959 | +0.66(+3.10%) |
Dec 22, 2022 | 21.23 | 21.34 | 20.92 | 21.31 | 933,255 | -0.06(-0.28%) |
Dec 21, 2022 | 21.01 | 21.45 | 21.01 | 21.37 | 1,094,592 | +0.49(+2.35%) |
Dec 20, 2022 | 20.55 | 21.22 | 20.34 | 20.88 | 1,101,108 | +0.26(+1.26%) |
Dec 19, 2022 | 20.46 | 20.78 | 20.14 | 20.62 | 954,656 | +0.16(+0.78%) |
Dec 16, 2022 | 20.18 | 20.55 | 20.02 | 20.46 | 2,415,162 | +0.24(+1.19%) |
Dec 15, 2022 | 20.83 | 21.00 | 20.07 | 20.22 | 1,272,276 | -0.86(-4.08%) |
Dec 14, 2022 | 20.69 | 21.43 | 20.69 | 21.08 | 1,136,327 | +0.30(+1.44%) |
Dec 13, 2022 | 21.63 | 21.82 | 20.57 | 20.78 | 1,571,872 | +0.03(+0.14%) |
Dec 12, 2022 | 20.71 | 21.02 | 20.27 | 20.75 | 1,391,768 | +0.01(+0.05%) |
Dec 09, 2022 | 20.74 | 20.96 | 20.62 | 20.74 | 673,168 | -0.14(-0.67%) |
Dec 08, 2022 | 20.69 | 21.29 | 20.58 | 20.88 | 886,393 | +0.32(+1.56%) |
Dec 07, 2022 | 20.61 | 20.86 | 20.36 | 20.56 | 687,850 | -0.08(-0.39%) |
Dec 06, 2022 | 21.11 | 21.14 | 20.50 | 20.64 | 658,684 | -0.52(-2.46%) |
Dec 05, 2022 | 21.60 | 21.71 | 20.98 | 21.16 | 654,609 | -0.54(-2.49%) |
Dec 02, 2022 | 21.29 | 21.92 | 21.20 | 21.70 | 792,819 | +0.12(+0.56%) |
Dec 01, 2022 | 20.92 | 21.85 | 20.35 | 21.58 | 1,022,393 | +0.68(+3.25%) |
Nov 30, 2022 | 20.32 | 20.90 | 19.92 | 20.90 | 1,150,118 | +0.53(+2.60%) |
Nov 29, 2022 | 20.36 | 20.73 | 20.16 | 20.37 | 936,726 | -0.06(-0.29%) |
Nov 28, 2022 | 20.65 | 21.17 | 20.35 | 20.43 | 895,540 | -0.47(-2.25%) |
Nov 25, 2022 | 20.59 | 21.22 | 20.48 | 20.90 | 403,026 | +0.26(+1.26%) |
Nov 23, 2022 | 20.36 | 20.67 | 20.11 | 20.64 | 1,005,398 | +0.23(+1.13%) |
Nov 22, 2022 | 20.45 | 20.50 | 20.10 | 20.41 | 961,581 | +0.10(+0.49%) |
Nov 21, 2022 | 20.51 | 20.74 | 20.24 | 20.31 | 1,057,575 | -0.28(-1.36%) |
Nov 18, 2022 | 21.24 | 21.34 | 20.54 | 20.59 | 766,352 | -0.24(-1.15%) |
Nov 17, 2022 | 20.68 | 20.98 | 20.34 | 20.83 | 951,397 | -0.14(-0.67%) |
Nov 16, 2022 | 21.46 | 21.61 | 20.92 | 20.97 | 856,525 | -0.64(-2.96%) |
Nov 15, 2022 | 21.09 | 21.94 | 20.87 | 21.61 | 1,282,538 | +0.85(+4.09%) |
Nov 14, 2022 | 20.64 | 21.25 | 20.39 | 20.76 | 990,273 | -0.02(-0.10%) |
Nov 11, 2022 | 20.41 | 20.90 | 20.04 | 20.78 | 1,418,701 | +0.37(+1.81%) |
Nov 10, 2022 | 20.91 | 21.41 | 20.25 | 20.41 | 2,700,243 | +0.41(+2.05%) |
Nov 09, 2022 | 20.64 | 20.64 | 19.96 | 20.00 | 980,942 | -0.81(-3.89%) |
Nov 08, 2022 | 20.98 | 21.57 | 20.43 | 20.81 | 1,413,451 | -0.17(-0.81%) |
Nov 07, 2022 | 20.53 | 21.27 | 20.50 | 20.98 | 850,479 | +0.44(+2.14%) |
Nov 04, 2022 | 20.61 | 20.66 | 19.90 | 20.54 | 1,227,308 | -0.06(-0.29%) |
Nov 03, 2022 | 19.91 | 21.39 | 19.68 | 20.60 | 1,416,439 | +0.56(+2.79%) |
Nov 02, 2022 | 23.77 | 24.07 | 20.02 | 20.04 | 2,566,802 | -4.58(-18.60%) |
Nov 01, 2022 | 24.69 | 24.69 | 24.27 | 24.62 | 704,653 | +0.29(+1.19%) |
Oct 31, 2022 | 24.61 | 24.84 | 24.27 | 24.33 | 832,821 | -0.41(-1.66%) |
Oct 28, 2022 | 24.00 | 24.82 | 23.95 | 24.74 | 501,513 | +0.88(+3.69%) |
Oct 27, 2022 | 23.72 | 24.12 | 23.67 | 23.86 | 421,857 | +0.33(+1.40%) |
Oct 26, 2022 | 23.62 | 24.11 | 23.36 | 23.53 | 487,515 | -0.08(-0.34%) |
Oct 25, 2022 | 22.97 | 23.72 | 22.79 | 23.61 | 586,374 | +0.75(+3.28%) |
Oct 24, 2022 | 22.68 | 22.92 | 22.45 | 22.86 | 558,367 | +0.35(+1.55%) |
Oct 21, 2022 | 21.91 | 22.55 | 21.50 | 22.51 | 830,732 | +0.72(+3.30%) |
Oct 20, 2022 | 22.22 | 22.36 | 21.67 | 21.79 | 620,538 | -0.33(-1.49%) |
Oct 19, 2022 | 22.22 | 22.44 | 21.90 | 22.12 | 581,806 | -0.30(-1.34%) |
Oct 18, 2022 | 22.67 | 22.94 | 22.20 | 22.42 | 594,683 | +0.20(+0.90%) |
Oct 17, 2022 | 21.97 | 22.36 | 21.90 | 22.22 | 968,247 | +0.61(+2.82%) |
Oct 14, 2022 | 22.14 | 22.28 | 21.57 | 21.61 | 447,999 | -0.26(-1.19%) |
Oct 13, 2022 | 21.19 | 22.21 | 21.02 | 21.87 | 976,892 | +0.24(+1.11%) |
Oct 12, 2022 | 21.67 | 21.75 | 21.40 | 21.63 | 476,603 | +0.02(+0.09%) |
Oct 11, 2022 | 21.75 | 21.91 | 21.00 | 21.61 | 745,150 | -0.14(-0.64%) |
Oct 10, 2022 | 21.96 | 22.11 | 21.53 | 21.75 | 752,093 | -0.18(-0.82%) |
Oct 07, 2022 | 21.86 | 22.00 | 21.59 | 21.93 | 875,594 | -0.19(-0.86%) |
Oct 06, 2022 | 22.08 | 22.30 | 21.95 | 22.12 | 493,363 | -0.04(-0.18%) |
Oct 05, 2022 | 21.82 | 22.43 | 21.82 | 22.16 | 1,074,028 | -0.06(-0.27%) |
Oct 04, 2022 | 21.57 | 22.42 | 21.56 | 22.22 | 1,322,278 | +1.02(+4.81%) |
Oct 03, 2022 | 21.21 | 21.50 | 20.82 | 21.20 | 1,573,307 | +0.30(+1.44%) |
Sep 30, 2022 | 21.11 | 21.52 | 20.83 | 20.90 | 746,611 | -0.17(-0.81%) |
Sep 29, 2022 | 20.70 | 21.09 | 20.69 | 21.07 | 625,286 | +0.05(+0.24%) |
Sep 28, 2022 | 20.68 | 21.18 | 20.55 | 21.02 | 746,962 | +0.52(+2.54%) |
Sep 27, 2022 | 20.62 | 20.91 | 20.32 | 20.50 | 955,817 | +0.06(+0.29%) |
Sep 26, 2022 | 20.74 | 21.02 | 20.19 | 20.44 | 1,355,876 | -0.34(-1.64%) |
Sep 23, 2022 | 20.72 | 20.94 | 20.42 | 20.78 | 994,031 | -0.12(-0.57%) |
Sep 22, 2022 | 21.30 | 21.49 | 20.68 | 20.90 | 695,421 | -0.56(-2.61%) |
Sep 21, 2022 | 21.91 | 22.10 | 21.41 | 21.46 | 738,138 | -0.28(-1.29%) |
Sep 20, 2022 | 21.76 | 21.82 | 21.37 | 21.74 | 574,574 | -0.21(-0.96%) |
Sep 19, 2022 | 21.70 | 22.00 | 21.41 | 21.95 | 986,939 | +0.07(+0.32%) |
Sep 16, 2022 | 22.36 | 22.36 | 21.74 | 21.88 | 1,579,733 | -0.54(-2.41%) |
Sep 15, 2022 | 22.18 | 22.62 | 21.98 | 22.42 | 716,975 | -0.02(-0.09%) |
Sep 14, 2022 | 22.69 | 22.96 | 22.36 | 22.44 | 973,115 | -0.25(-1.10%) |
Sep 13, 2022 | 22.74 | 23.17 | 22.59 | 22.69 | 1,177,073 | -0.71(-3.03%) |
Sep 12, 2022 | 23.13 | 23.77 | 23.12 | 23.40 | 791,533 | +0.65(+2.86%) |
Sep 09, 2022 | 22.19 | 23.02 | 22.08 | 22.75 | 1,047,146 | +0.80(+3.64%) |
Sep 08, 2022 | 21.77 | 22.02 | 21.51 | 21.95 | 677,188 | -0.07(-0.32%) |
Sep 07, 2022 | 21.72 | 22.24 | 21.62 | 22.02 | 1,000,671 | +0.16(+0.73%) |
Sep 06, 2022 | 22.65 | 22.79 | 21.84 | 21.86 | 501,887 | -0.79(-3.49%) |
Sep 02, 2022 | 23.30 | 23.32 | 22.41 | 22.65 | 800,768 | -0.61(-2.62%) |
Sep 01, 2022 | 23.42 | 23.60 | 22.94 | 23.26 | 563,761 | -0.44(-1.86%) |
Aug 31, 2022 | 24.30 | 24.71 | 23.70 | 23.70 | 772,122 | -0.39(-1.62%) |
Aug 30, 2022 | 23.79 | 24.12 | 23.63 | 24.09 | 790,109 | +0.47(+1.99%) |
Aug 29, 2022 | 23.84 | 24.05 | 23.61 | 23.62 | 508,159 | -0.50(-2.07%) |
Aug 26, 2022 | 24.85 | 24.85 | 24.10 | 24.12 | 548,043 | -0.71(-2.86%) |
Aug 25, 2022 | 24.60 | 24.93 | 24.52 | 24.83 | 521,628 | +0.26(+1.06%) |
Aug 24, 2022 | 24.58 | 24.81 | 24.40 | 24.57 | 392,909 | -0.09(-0.36%) |
Aug 23, 2022 | 24.70 | 25.02 | 24.57 | 24.66 | 863,343 | -0.06(-0.24%) |
Aug 22, 2022 | 24.80 | 24.95 | 24.45 | 24.72 | 554,665 | -0.45(-1.79%) |
Aug 19, 2022 | 25.76 | 25.92 | 25.12 | 25.17 | 617,722 | -0.62(-2.40%) |
Aug 18, 2022 | 25.75 | 25.98 | 25.50 | 25.79 | 591,354 | -0.01(-0.04%) |
Aug 17, 2022 | 26.35 | 26.50 | 25.70 | 25.80 | 594,499 | -0.71(-2.68%) |
Aug 16, 2022 | 25.61 | 26.60 | 25.39 | 26.51 | 1,044,601 | +0.76(+2.95%) |
Aug 15, 2022 | 25.87 | 25.98 | 25.64 | 25.75 | 958,978 | -0.38(-1.45%) |
Aug 12, 2022 | 26.28 | 26.48 | 25.98 | 26.13 | 550,619 | +0.00(+0.00%) |
Aug 11, 2022 | 26.75 | 26.75 | 26.12 | 26.13 | 412,403 | -0.30(-1.14%) |
Aug 10, 2022 | 26.05 | 26.93 | 26.05 | 26.43 | 523,683 | +0.57(+2.20%) |
Aug 09, 2022 | 25.92 | 26.08 | 25.46 | 25.86 | 709,534 | -0.06(-0.23%) |
Aug 08, 2022 | 26.37 | 26.64 | 25.85 | 25.92 | 659,387 | -0.23(-0.88%) |
Aug 05, 2022 | 26.97 | 26.97 | 25.77 | 26.15 | 796,993 | -1.04(-3.82%) |
Aug 04, 2022 | 28.46 | 28.46 | 26.03 | 27.19 | 1,129,183 | -1.31(-4.60%) |
Aug 03, 2022 | 28.46 | 29.02 | 28.44 | 28.50 | 793,201 | +0.12(+0.42%) |
Aug 02, 2022 | 28.45 | 29.35 | 28.08 | 28.38 | 396,204 | -0.26(-0.91%) |
Aug 01, 2022 | 28.26 | 28.96 | 28.19 | 28.64 | 675,048 | +0.11(+0.39%) |
Jul 29, 2022 | 27.97 | 28.59 | 27.62 | 28.53 | 783,377 | +0.67(+2.40%) |
Jul 28, 2022 | 27.96 | 28.21 | 27.53 | 27.86 | 632,117 | -0.04(-0.14%) |
Jul 27, 2022 | 27.80 | 28.16 | 27.61 | 27.90 | 868,678 | +0.42(+1.53%) |
Jul 26, 2022 | 27.15 | 27.51 | 27.15 | 27.48 | 419,287 | +0.15(+0.55%) |
Jul 25, 2022 | 27.59 | 27.60 | 27.23 | 27.33 | 297,004 | -0.15(-0.55%) |
Jul 22, 2022 | 27.56 | 27.79 | 27.21 | 27.48 | 399,141 | +0.03(+0.11%) |
Jul 21, 2022 | 27.24 | 27.46 | 26.98 | 27.45 | 483,219 | +0.16(+0.59%) |
Jul 20, 2022 | 27.45 | 27.59 | 27.00 | 27.29 | 533,339 | +0.04(+0.15%) |
Jul 19, 2022 | 26.80 | 27.33 | 26.46 | 27.25 | 601,868 | +0.80(+3.02%) |
Jul 18, 2022 | 27.00 | 27.20 | 26.34 | 26.45 | 391,295 | -0.37(-1.38%) |
Jul 15, 2022 | 26.99 | 27.09 | 26.59 | 26.82 | 722,330 | +0.79(+3.03%) |
Jul 14, 2022 | 25.78 | 26.23 | 25.74 | 26.03 | 516,498 | -0.21(-0.80%) |
Jul 13, 2022 | 26.53 | 26.59 | 25.96 | 26.24 | 550,055 | -0.76(-2.81%) |
Jul 12, 2022 | 27.17 | 27.49 | 26.83 | 27.00 | 562,502 | -0.16(-0.59%) |
Jul 11, 2022 | 26.86 | 27.28 | 26.71 | 27.16 | 658,496 | +0.05(+0.18%) |
Jul 08, 2022 | 26.94 | 27.75 | 26.63 | 27.11 | 584,032 | -0.04(-0.15%) |
Jul 07, 2022 | 26.17 | 27.16 | 25.88 | 27.15 | 597,530 | +1.12(+4.30%) |
Jul 06, 2022 | 26.26 | 27.04 | 25.69 | 26.03 | 412,170 | -0.20(-0.76%) |
Jul 05, 2022 | 25.47 | 26.25 | 25.10 | 26.23 | 562,399 | +0.36(+1.39%) |
Jul 01, 2022 | 26.11 | 26.33 | 25.66 | 25.87 | 565,653 | -0.02(-0.08%) |
Jun 30, 2022 | 25.76 | 26.48 | 25.38 | 25.89 | 1,241,839 | -0.08(-0.31%) |
Jun 29, 2022 | 26.34 | 26.45 | 25.70 | 25.97 | 576,279 | -0.14(-0.54%) |
Jun 28, 2022 | 27.48 | 27.66 | 26.10 | 26.11 | 954,812 | -1.13(-4.15%) |
Jun 27, 2022 | 27.42 | 27.55 | 26.89 | 27.24 | 452,689 | -0.10(-0.37%) |
Jun 24, 2022 | 26.35 | 27.35 | 25.38 | 27.34 | 1,941,645 | +1.10(+4.19%) |
Jun 23, 2022 | 25.73 | 26.27 | 25.56 | 26.24 | 379,258 | +0.63(+2.46%) |
Jun 22, 2022 | 25.19 | 25.95 | 24.77 | 25.61 | 614,670 | +0.11(+0.43%) |
Jun 21, 2022 | 25.63 | 25.79 | 25.25 | 25.50 | 611,563 | +0.30(+1.19%) |
Jun 17, 2022 | 24.35 | 25.36 | 24.09 | 25.20 | 1,511,769 | +1.12(+4.65%) |
Jun 16, 2022 | 25.28 | 25.34 | 23.63 | 24.08 | 1,098,872 | -1.75(-6.78%) |
Jun 15, 2022 | 26.24 | 26.29 | 25.48 | 25.83 | 653,236 | -0.19(-0.73%) |
Jun 14, 2022 | 26.17 | 26.91 | 25.76 | 26.02 | 548,447 | +0.02(+0.08%) |
Jun 13, 2022 | 26.29 | 26.69 | 25.87 | 26.00 | 791,598 | -1.06(-3.92%) |
Jun 10, 2022 | 27.10 | 27.39 | 26.95 | 27.06 | 506,314 | -0.56(-2.03%) |
Jun 09, 2022 | 27.59 | 28.01 | 27.56 | 27.62 | 564,262 | -0.09(-0.32%) |
Jun 08, 2022 | 28.18 | 28.18 | 27.57 | 27.71 | 578,525 | -0.67(-2.36%) |
Jun 07, 2022 | 27.73 | 28.41 | 27.71 | 28.38 | 589,276 | +0.65(+2.34%) |
Jun 06, 2022 | 27.56 | 27.82 | 27.43 | 27.73 | 554,575 | +0.20(+0.73%) |
Jun 03, 2022 | 27.66 | 27.77 | 27.30 | 27.53 | 619,694 | -0.33(-1.18%) |
Jun 02, 2022 | 27.09 | 28.03 | 26.93 | 27.86 | 710,549 | +0.73(+2.69%) |