Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.34 | 24.44 | 23.70 | 24.15 | 1,038,169 | -0.35(-1.42%) |
May 30, 2023 | 24.83 | 24.98 | 24.13 | 24.49 | 1,056,667 | -0.21(-0.86%) |
May 26, 2023 | 25.27 | 25.33 | 24.70 | 24.71 | 1,453,075 | -0.41(-1.62%) |
May 25, 2023 | 24.81 | 25.17 | 24.57 | 25.11 | 436,767 | +0.37(+1.49%) |
May 24, 2023 | 25.11 | 25.11 | 24.53 | 24.75 | 621,974 | -0.54(-2.15%) |
May 23, 2023 | 25.49 | 25.82 | 25.27 | 25.29 | 516,606 | -0.40(-1.55%) |
May 22, 2023 | 25.49 | 25.84 | 25.21 | 25.69 | 372,706 | +0.30(+1.18%) |
May 19, 2023 | 25.96 | 25.96 | 25.12 | 25.39 | 589,691 | -0.20(-0.80%) |
May 18, 2023 | 25.05 | 25.72 | 25.01 | 25.59 | 604,892 | +0.39(+1.54%) |
May 17, 2023 | 24.48 | 25.27 | 24.48 | 25.20 | 509,754 | +0.89(+3.67%) |
May 16, 2023 | 24.77 | 24.83 | 24.29 | 24.31 | 519,816 | -0.72(-2.86%) |
May 15, 2023 | 25.10 | 25.37 | 24.89 | 25.03 | 507,016 | +0.15(+0.58%) |
May 12, 2023 | 24.90 | 25.03 | 24.52 | 24.88 | 477,110 | +0.18(+0.75%) |
May 11, 2023 | 24.83 | 24.95 | 24.36 | 24.70 | 894,637 | -0.41(-1.62%) |
May 10, 2023 | 26.08 | 26.08 | 24.66 | 25.10 | 1,414,466 | -0.68(-2.63%) |
May 09, 2023 | 25.98 | 25.98 | 25.57 | 25.78 | 536,893 | -0.31(-1.19%) |
May 08, 2023 | 26.02 | 26.34 | 25.78 | 26.09 | 583,061 | +0.19(+0.75%) |
May 05, 2023 | 25.96 | 26.18 | 25.64 | 25.90 | 929,096 | +0.57(+2.24%) |
May 04, 2023 | 25.75 | 25.88 | 25.01 | 25.33 | 1,071,489 | -0.54(-2.08%) |
May 03, 2023 | 26.78 | 27.24 | 25.67 | 25.87 | 1,874,069 | -0.42(-1.61%) |
May 02, 2023 | 26.63 | 27.15 | 25.18 | 26.29 | 2,705,154 | +1.07(+4.23%) |
May 01, 2023 | 24.92 | 25.60 | 24.90 | 25.23 | 950,203 | +0.26(+1.04%) |
Apr 28, 2023 | 24.72 | 25.46 | 24.69 | 24.97 | 1,199,123 | +0.15(+0.62%) |
Apr 27, 2023 | 24.08 | 24.88 | 23.93 | 24.81 | 1,613,425 | +0.93(+3.91%) |
Apr 26, 2023 | 24.06 | 24.26 | 23.79 | 23.88 | 781,392 | -0.42(-1.74%) |
Apr 25, 2023 | 24.73 | 24.88 | 24.27 | 24.30 | 464,714 | -0.74(-2.96%) |
Apr 24, 2023 | 24.97 | 25.28 | 24.89 | 25.04 | 444,378 | +0.03(+0.12%) |
Apr 21, 2023 | 25.34 | 25.34 | 24.75 | 25.01 | 483,063 | -0.27(-1.07%) |
Apr 20, 2023 | 25.00 | 25.37 | 24.98 | 25.28 | 725,758 | -0.11(-0.42%) |
Apr 19, 2023 | 25.40 | 25.52 | 25.16 | 25.39 | 569,157 | -0.18(-0.71%) |
Apr 18, 2023 | 25.43 | 25.64 | 25.22 | 25.57 | 498,051 | +0.20(+0.80%) |
Apr 17, 2023 | 25.40 | 25.64 | 25.24 | 25.37 | 500,911 | +0.03(+0.11%) |
Apr 14, 2023 | 25.63 | 25.83 | 25.12 | 25.34 | 601,474 | -0.18(-0.72%) |
Apr 13, 2023 | 25.87 | 25.87 | 25.10 | 25.52 | 735,812 | -0.31(-1.19%) |
Apr 12, 2023 | 26.01 | 26.10 | 25.65 | 25.83 | 385,586 | +0.14(+0.56%) |
Apr 11, 2023 | 25.49 | 26.12 | 25.49 | 25.69 | 775,548 | +0.48(+1.91%) |
Apr 10, 2023 | 24.35 | 25.32 | 24.27 | 25.21 | 751,559 | +0.82(+3.35%) |
Apr 06, 2023 | 24.75 | 24.75 | 24.34 | 24.39 | 1,043,252 | -0.20(-0.82%) |
Apr 05, 2023 | 25.17 | 25.17 | 24.46 | 24.59 | 913,040 | -0.81(-3.18%) |
Apr 04, 2023 | 26.98 | 26.98 | 24.98 | 25.40 | 1,281,148 | -1.44(-5.37%) |
Apr 03, 2023 | 26.49 | 26.87 | 26.26 | 26.84 | 780,139 | +0.32(+1.20%) |
Mar 31, 2023 | 26.08 | 26.56 | 26.06 | 26.52 | 780,703 | +0.65(+2.53%) |
Mar 30, 2023 | 26.16 | 26.24 | 25.75 | 25.87 | 580,984 | +0.01(+0.04%) |
Mar 29, 2023 | 25.83 | 25.86 | 25.49 | 25.86 | 552,796 | +0.41(+1.63%) |
Mar 28, 2023 | 25.00 | 25.51 | 24.91 | 25.45 | 563,679 | +0.38(+1.50%) |
Mar 27, 2023 | 25.22 | 25.32 | 24.71 | 25.07 | 721,742 | +0.30(+1.20%) |
Mar 24, 2023 | 24.16 | 24.78 | 23.98 | 24.77 | 1,020,147 | +0.15(+0.63%) |
Mar 23, 2023 | 24.70 | 25.42 | 24.29 | 24.62 | 734,607 | +0.02(+0.08%) |
Mar 22, 2023 | 24.83 | 25.38 | 24.58 | 24.60 | 988,934 | -0.35(-1.39%) |
Mar 21, 2023 | 25.07 | 25.27 | 24.80 | 24.95 | 1,184,938 | +0.52(+2.13%) |
Mar 20, 2023 | 24.02 | 24.66 | 23.97 | 24.43 | 1,577,566 | +0.59(+2.46%) |
Mar 17, 2023 | 25.24 | 25.44 | 23.42 | 23.84 | 17,396,606 | -1.77(-6.91%) |
Mar 16, 2023 | 25.53 | 26.22 | 25.43 | 25.61 | 1,502,301 | -0.36(-1.37%) |
Mar 15, 2023 | 26.11 | 26.23 | 25.35 | 25.97 | 1,268,401 | -1.21(-4.46%) |
Mar 14, 2023 | 27.27 | 27.79 | 26.76 | 27.18 | 1,383,671 | +0.66(+2.50%) |
Mar 13, 2023 | 25.96 | 26.89 | 25.70 | 26.51 | 1,302,527 | +0.02(+0.07%) |
Mar 10, 2023 | 27.29 | 27.29 | 26.16 | 26.50 | 1,195,053 | -0.94(-3.44%) |
Mar 09, 2023 | 28.27 | 28.50 | 27.40 | 27.44 | 1,001,587 | -0.78(-2.76%) |
Mar 08, 2023 | 28.02 | 28.34 | 27.77 | 28.22 | 950,168 | +0.26(+0.93%) |
Mar 07, 2023 | 28.08 | 28.35 | 27.86 | 27.96 | 846,842 | -0.14(-0.51%) |
Mar 06, 2023 | 28.46 | 28.86 | 28.07 | 28.10 | 1,508,982 | +0.03(+0.10%) |
Mar 03, 2023 | 28.02 | 28.16 | 27.58 | 28.07 | 492,124 | +0.38(+1.39%) |
Mar 02, 2023 | 27.20 | 27.74 | 26.99 | 27.69 | 316,525 | +0.32(+1.16%) |
Mar 01, 2023 | 27.20 | 27.49 | 26.99 | 27.37 | 525,123 | +0.13(+0.46%) |
Feb 28, 2023 | 27.23 | 27.57 | 27.07 | 27.25 | 614,702 | -0.04(-0.14%) |
Feb 27, 2023 | 27.37 | 27.55 | 27.17 | 27.28 | 388,907 | +0.34(+1.25%) |
Feb 24, 2023 | 26.55 | 26.98 | 26.32 | 26.95 | 395,437 | -0.07(-0.25%) |
Feb 23, 2023 | 27.05 | 27.17 | 26.59 | 27.01 | 378,525 | +0.18(+0.68%) |
Feb 22, 2023 | 26.71 | 27.23 | 26.66 | 26.83 | 469,266 | +0.23(+0.87%) |
Feb 21, 2023 | 27.44 | 27.44 | 26.52 | 26.60 | 558,728 | -1.24(-4.46%) |
Feb 17, 2023 | 27.74 | 27.91 | 27.48 | 27.84 | 391,235 | +0.14(+0.52%) |
Feb 16, 2023 | 27.40 | 27.97 | 27.27 | 27.70 | 444,323 | -0.22(-0.79%) |
Feb 15, 2023 | 27.38 | 28.03 | 27.13 | 27.92 | 388,736 | +0.32(+1.15%) |
Feb 14, 2023 | 27.57 | 27.79 | 27.20 | 27.60 | 536,595 | -0.16(-0.59%) |
Feb 13, 2023 | 27.20 | 27.77 | 27.04 | 27.77 | 494,210 | +0.63(+2.34%) |
Feb 10, 2023 | 27.19 | 27.19 | 26.67 | 27.13 | 655,886 | -0.20(-0.73%) |
Feb 09, 2023 | 28.11 | 28.11 | 27.16 | 27.33 | 744,380 | -0.46(-1.65%) |
Feb 08, 2023 | 27.90 | 28.21 | 27.62 | 27.79 | 573,769 | +0.02(+0.07%) |
Feb 07, 2023 | 29.13 | 29.13 | 27.35 | 27.77 | 1,479,070 | -0.47(-1.66%) |
Feb 06, 2023 | 28.60 | 28.60 | 27.84 | 28.24 | 1,168,215 | -0.62(-2.15%) |
Feb 03, 2023 | 28.87 | 29.16 | 28.58 | 28.86 | 632,176 | -0.34(-1.18%) |
Feb 02, 2023 | 27.79 | 29.22 | 27.79 | 29.20 | 1,043,183 | +1.58(+5.70%) |
Feb 01, 2023 | 27.15 | 28.01 | 26.91 | 27.63 | 821,333 | +0.41(+1.51%) |
Jan 31, 2023 | 26.51 | 27.22 | 26.39 | 27.22 | 599,852 | +0.71(+2.67%) |
Jan 30, 2023 | 26.37 | 26.66 | 26.37 | 26.51 | 399,631 | -0.13(-0.50%) |
Jan 27, 2023 | 26.32 | 26.81 | 26.26 | 26.64 | 519,266 | +0.26(+0.98%) |
Jan 26, 2023 | 26.44 | 26.58 | 25.92 | 26.39 | 504,920 | +0.11(+0.40%) |
Jan 25, 2023 | 26.01 | 26.44 | 25.89 | 26.28 | 409,251 | +0.04(+0.15%) |
Jan 24, 2023 | 26.15 | 26.52 | 25.95 | 26.24 | 446,452 | -0.11(-0.43%) |
Jan 23, 2023 | 26.13 | 26.61 | 25.97 | 26.36 | 507,367 | +0.24(+0.91%) |
Jan 20, 2023 | 25.12 | 26.18 | 24.83 | 26.12 | 981,986 | +1.24(+4.99%) |
Jan 19, 2023 | 25.29 | 25.33 | 24.70 | 24.88 | 460,854 | -0.63(-2.47%) |
Jan 18, 2023 | 25.94 | 26.28 | 25.45 | 25.51 | 364,048 | -0.36(-1.40%) |
Jan 17, 2023 | 26.00 | 26.21 | 25.83 | 25.87 | 473,145 | -0.22(-0.84%) |
Jan 13, 2023 | 25.54 | 26.16 | 25.37 | 26.09 | 383,531 | +0.45(+1.75%) |
Jan 12, 2023 | 26.07 | 26.07 | 25.33 | 25.64 | 713,746 | -0.21(-0.81%) |
Jan 11, 2023 | 25.55 | 25.93 | 25.47 | 25.85 | 593,115 | +0.53(+2.07%) |
Jan 10, 2023 | 24.64 | 25.39 | 24.64 | 25.33 | 413,688 | +0.53(+2.12%) |
Jan 09, 2023 | 24.95 | 25.39 | 24.66 | 24.80 | 657,857 | +0.03(+0.12%) |
Jan 06, 2023 | 24.62 | 24.95 | 24.36 | 24.77 | 685,139 | +0.56(+2.33%) |
Jan 05, 2023 | 23.84 | 24.28 | 23.52 | 24.21 | 735,202 | +0.30(+1.24%) |
Jan 04, 2023 | 23.44 | 24.04 | 23.19 | 23.91 | 563,782 | +0.82(+3.56%) |
Jan 03, 2023 | 23.16 | 23.39 | 22.91 | 23.09 | 534,835 | +0.11(+0.50%) |
Dec 30, 2022 | 23.08 | 23.13 | 22.73 | 22.98 | 355,234 | -0.35(-1.51%) |
Dec 29, 2022 | 23.09 | 23.53 | 22.95 | 23.33 | 408,378 | +0.50(+2.17%) |
Dec 28, 2022 | 23.52 | 23.64 | 22.81 | 22.83 | 275,031 | -0.60(-2.57%) |
Dec 27, 2022 | 23.24 | 23.56 | 23.09 | 23.43 | 327,600 | +0.28(+1.20%) |
Dec 23, 2022 | 22.75 | 23.21 | 22.70 | 23.16 | 317,993 | +0.33(+1.46%) |
Dec 22, 2022 | 23.03 | 23.14 | 22.44 | 22.82 | 899,538 | -0.47(-2.01%) |
Dec 21, 2022 | 23.13 | 23.41 | 22.90 | 23.29 | 530,195 | +0.53(+2.31%) |
Dec 20, 2022 | 22.82 | 23.21 | 22.77 | 22.77 | 641,065 | -0.05(-0.21%) |
Dec 19, 2022 | 23.25 | 23.52 | 22.51 | 22.81 | 505,242 | -0.36(-1.57%) |
Dec 16, 2022 | 23.19 | 23.43 | 22.71 | 23.18 | 1,396,935 | -0.24(-1.02%) |
Dec 15, 2022 | 23.64 | 23.64 | 23.16 | 23.42 | 1,006,555 | -0.72(-2.97%) |
Dec 14, 2022 | 24.77 | 24.90 | 24.03 | 24.13 | 584,998 | -0.48(-1.94%) |
Dec 13, 2022 | 25.40 | 25.46 | 24.38 | 24.61 | 654,688 | +0.14(+0.59%) |
Dec 12, 2022 | 23.73 | 24.53 | 23.59 | 24.47 | 618,047 | +0.70(+2.93%) |
Dec 09, 2022 | 24.26 | 24.64 | 23.75 | 23.77 | 531,086 | -0.55(-2.28%) |
Dec 08, 2022 | 24.44 | 24.73 | 24.09 | 24.32 | 794,512 | +0.02(+0.08%) |
Dec 07, 2022 | 24.08 | 24.35 | 23.92 | 24.30 | 386,799 | +0.20(+0.83%) |
Dec 06, 2022 | 24.58 | 24.76 | 23.65 | 24.10 | 416,666 | -0.56(-2.28%) |
Dec 05, 2022 | 25.03 | 25.03 | 24.49 | 24.67 | 566,949 | -0.66(-2.60%) |
Dec 02, 2022 | 24.70 | 25.40 | 24.48 | 25.33 | 532,857 | +0.08(+0.30%) |
Dec 01, 2022 | 25.41 | 25.63 | 25.09 | 25.25 | 478,372 | +0.02(+0.08%) |
Nov 30, 2022 | 24.67 | 25.22 | 23.94 | 25.23 | 812,121 | +0.59(+2.40%) |
Nov 29, 2022 | 24.72 | 24.96 | 24.64 | 24.64 | 632,952 | -0.02(-0.08%) |
Nov 28, 2022 | 25.23 | 25.23 | 24.54 | 24.66 | 550,831 | -0.94(-3.66%) |
Nov 25, 2022 | 25.54 | 25.64 | 25.37 | 25.59 | 184,131 | +0.16(+0.64%) |
Nov 23, 2022 | 25.26 | 25.51 | 25.04 | 25.43 | 499,188 | +0.19(+0.76%) |
Nov 22, 2022 | 25.72 | 25.91 | 25.04 | 25.24 | 579,411 | -0.20(-0.79%) |
Nov 21, 2022 | 25.29 | 25.48 | 24.84 | 25.44 | 806,886 | +0.15(+0.60%) |
Nov 18, 2022 | 25.21 | 25.34 | 24.70 | 25.29 | 849,092 | +0.56(+2.28%) |
Nov 17, 2022 | 24.66 | 24.73 | 24.30 | 24.72 | 619,880 | -0.44(-1.75%) |
Nov 16, 2022 | 25.73 | 25.84 | 25.07 | 25.16 | 609,547 | -0.68(-2.62%) |
Nov 15, 2022 | 25.90 | 26.36 | 25.62 | 25.84 | 520,887 | +0.36(+1.42%) |
Nov 14, 2022 | 25.70 | 25.91 | 25.05 | 25.48 | 970,374 | -0.52(-1.98%) |
Nov 11, 2022 | 24.38 | 26.00 | 24.22 | 25.99 | 1,440,686 | +1.78(+7.33%) |
Nov 10, 2022 | 24.11 | 24.40 | 23.93 | 24.22 | 578,719 | +1.11(+4.79%) |
Nov 09, 2022 | 23.23 | 23.67 | 22.97 | 23.11 | 513,007 | -0.40(-1.71%) |
Nov 08, 2022 | 23.79 | 23.82 | 23.35 | 23.51 | 1,012,753 | -0.07(-0.28%) |
Nov 07, 2022 | 23.21 | 23.59 | 22.85 | 23.58 | 711,215 | +0.59(+2.58%) |
Nov 04, 2022 | 22.32 | 23.03 | 22.22 | 22.99 | 849,493 | +1.16(+5.29%) |
Nov 03, 2022 | 21.41 | 22.03 | 21.06 | 21.83 | 1,323,082 | +0.09(+0.39%) |
Nov 02, 2022 | 23.32 | 21.71 | 21.75 | 1,635,309 | -1.83(-7.75%) | |
Nov 01, 2022 | 23.58 | 24.43 | 22.61 | 23.57 | 2,209,630 | -1.72(-6.81%) |
Oct 31, 2022 | 24.77 | 25.46 | 24.58 | 25.30 | 1,237,578 | +0.36(+1.44%) |
Oct 28, 2022 | 24.60 | 25.06 | 24.26 | 24.94 | 669,891 | +0.51(+2.09%) |
Oct 27, 2022 | 24.49 | 25.14 | 24.37 | 24.43 | 986,425 | +0.27(+1.14%) |
Oct 26, 2022 | 24.40 | 24.81 | 24.01 | 24.15 | 709,985 | +0.02(+0.08%) |
Oct 25, 2022 | 23.59 | 24.58 | 23.59 | 24.13 | 975,556 | +0.31(+1.31%) |
Oct 24, 2022 | 23.34 | 24.02 | 23.20 | 23.82 | 875,455 | +0.63(+2.70%) |
Oct 21, 2022 | 22.26 | 23.33 | 22.11 | 23.19 | 568,266 | +1.09(+4.93%) |
Oct 20, 2022 | 22.63 | 23.05 | 22.01 | 22.10 | 698,155 | -0.39(-1.73%) |
Oct 19, 2022 | 22.67 | 23.00 | 21.98 | 22.49 | 905,812 | -0.45(-1.98%) |
Oct 18, 2022 | 22.78 | 23.10 | 22.31 | 22.95 | 1,029,490 | +0.69(+3.11%) |
Oct 17, 2022 | 21.87 | 22.38 | 21.87 | 22.26 | 1,222,990 | +1.14(+5.38%) |
Oct 14, 2022 | 21.97 | 22.11 | 21.01 | 21.12 | 1,145,758 | -0.80(-3.67%) |
Oct 13, 2022 | 20.60 | 21.99 | 20.35 | 21.93 | 1,094,775 | +0.79(+3.72%) |
Oct 12, 2022 | 21.02 | 21.26 | 20.58 | 21.14 | 766,737 | +0.15(+0.72%) |
Oct 11, 2022 | 20.86 | 21.45 | 20.75 | 20.99 | 808,990 | -0.09(-0.45%) |
Oct 10, 2022 | 21.26 | 21.39 | 20.88 | 21.08 | 933,480 | +0.07(+0.32%) |
Oct 07, 2022 | 21.46 | 21.67 | 20.85 | 21.02 | 935,836 | -0.77(-3.52%) |
Oct 06, 2022 | 21.72 | 22.04 | 21.54 | 21.78 | 973,859 | -0.04(-0.17%) |
Oct 05, 2022 | 21.39 | 22.01 | 21.34 | 21.82 | 1,104,637 | +0.00(+0.00%) |
Oct 04, 2022 | 21.08 | 21.82 | 21.08 | 21.82 | 1,339,107 | +1.17(+5.69%) |
Oct 03, 2022 | 19.73 | 20.82 | 19.52 | 20.65 | 1,113,862 | +1.16(+5.93%) |
Sep 30, 2022 | 20.13 | 20.24 | 19.44 | 19.49 | 997,137 | -0.63(-3.11%) |
Sep 29, 2022 | 20.07 | 20.15 | 19.48 | 20.12 | 947,261 | -0.31(-1.53%) |
Sep 28, 2022 | 20.16 | 20.62 | 19.96 | 20.43 | 840,347 | +0.48(+2.42%) |
Sep 27, 2022 | 19.72 | 19.99 | 19.37 | 19.95 | 1,179,682 | +0.48(+2.48%) |
Sep 26, 2022 | 19.52 | 19.87 | 19.28 | 19.46 | 1,184,884 | -0.21(-1.06%) |
Sep 23, 2022 | 19.61 | 19.81 | 19.14 | 19.67 | 1,146,731 | -0.20(-1.00%) |
Sep 22, 2022 | 20.60 | 20.64 | 19.80 | 19.87 | 1,072,546 | -0.73(-3.54%) |
Sep 21, 2022 | 21.01 | 21.31 | 20.56 | 20.60 | 766,106 | -0.12(-0.59%) |
Sep 20, 2022 | 21.00 | 21.00 | 20.46 | 20.72 | 975,877 | -0.45(-2.15%) |
Sep 19, 2022 | 20.29 | 21.28 | 20.29 | 21.18 | 929,253 | +0.74(+3.61%) |
Sep 16, 2022 | 20.87 | 20.87 | 20.22 | 20.44 | 1,900,997 | -0.85(-4.00%) |
Sep 15, 2022 | 21.40 | 21.70 | 21.15 | 21.29 | 649,410 | -0.16(-0.75%) |
Sep 14, 2022 | 21.71 | 21.71 | 21.05 | 21.45 | 676,537 | -0.35(-1.61%) |
Sep 13, 2022 | 22.50 | 22.70 | 21.75 | 21.80 | 620,013 | -1.40(-6.04%) |
Sep 12, 2022 | 22.81 | 23.42 | 22.81 | 23.20 | 644,176 | +0.59(+2.60%) |
Sep 09, 2022 | 22.42 | 22.83 | 22.37 | 22.62 | 430,499 | +0.48(+2.18%) |
Sep 08, 2022 | 21.92 | 22.24 | 21.67 | 22.13 | 399,188 | -0.08(-0.34%) |
Sep 07, 2022 | 21.88 | 22.34 | 21.65 | 22.21 | 467,405 | +0.19(+0.86%) |
Sep 06, 2022 | 21.78 | 22.13 | 21.41 | 22.02 | 761,156 | +0.47(+2.20%) |
Sep 02, 2022 | 22.39 | 22.42 | 21.41 | 21.55 | 801,636 | -0.53(-2.40%) |
Sep 01, 2022 | 22.04 | 22.12 | 21.56 | 22.08 | 554,324 | -0.12(-0.55%) |
Aug 31, 2022 | 22.84 | 22.87 | 22.12 | 22.20 | 592,460 | -0.73(-3.18%) |
Aug 30, 2022 | 23.18 | 23.34 | 22.70 | 22.93 | 427,946 | -0.28(-1.22%) |
Aug 29, 2022 | 23.17 | 23.39 | 22.94 | 23.21 | 386,413 | -0.17(-0.73%) |
Aug 26, 2022 | 24.86 | 24.93 | 23.34 | 23.38 | 579,689 | -1.41(-5.69%) |
Aug 25, 2022 | 24.32 | 24.81 | 24.26 | 24.79 | 356,595 | +0.57(+2.35%) |
Aug 24, 2022 | 24.04 | 24.29 | 23.87 | 24.23 | 371,381 | +0.01(+0.04%) |
Aug 23, 2022 | 24.07 | 24.71 | 24.07 | 24.22 | 368,502 | +0.07(+0.27%) |
Aug 22, 2022 | 24.78 | 24.78 | 23.90 | 24.15 | 621,747 | -1.03(-4.10%) |
Aug 19, 2022 | 25.62 | 25.64 | 25.06 | 25.18 | 391,728 | -0.63(-2.46%) |
Aug 18, 2022 | 25.46 | 25.82 | 25.38 | 25.82 | 324,107 | +0.40(+1.56%) |
Aug 17, 2022 | 25.64 | 25.74 | 25.18 | 25.42 | 413,540 | -0.74(-2.82%) |
Aug 16, 2022 | 25.70 | 26.20 | 25.60 | 26.16 | 697,621 | +0.33(+1.28%) |
Aug 15, 2022 | 25.74 | 25.98 | 25.60 | 25.83 | 485,486 | -0.31(-1.20%) |
Aug 12, 2022 | 26.11 | 26.19 | 25.78 | 26.14 | 427,350 | +0.19(+0.73%) |
Aug 11, 2022 | 25.62 | 26.22 | 25.53 | 25.95 | 668,189 | +0.70(+2.78%) |
Aug 10, 2022 | 24.99 | 25.46 | 24.93 | 25.25 | 582,673 | +0.88(+3.61%) |
Aug 09, 2022 | 24.60 | 24.60 | 24.13 | 24.37 | 542,432 | -0.22(-0.89%) |
Aug 08, 2022 | 24.89 | 25.32 | 24.33 | 24.59 | 766,019 | -0.08(-0.31%) |
Aug 05, 2022 | 24.54 | 24.97 | 24.35 | 24.66 | 609,862 | -0.11(-0.46%) |
Aug 04, 2022 | 24.74 | 24.93 | 24.59 | 24.77 | 696,918 | +0.05(+0.19%) |
Aug 03, 2022 | 24.91 | 25.10 | 24.01 | 24.73 | 1,099,689 | -0.15(-0.60%) |
Aug 02, 2022 | 25.59 | 25.59 | 24.54 | 24.88 | 1,357,956 | -0.53(-2.07%) |
Aug 01, 2022 | 24.91 | 25.42 | 24.43 | 25.40 | 1,148,899 | +0.17(+0.67%) |
Jul 29, 2022 | 24.49 | 25.31 | 24.46 | 25.24 | 873,575 | +0.70(+2.87%) |
Jul 28, 2022 | 24.04 | 24.56 | 23.95 | 24.53 | 642,234 | +0.60(+2.51%) |
Jul 27, 2022 | 23.46 | 24.01 | 23.26 | 23.93 | 600,775 | +0.46(+1.96%) |
Jul 26, 2022 | 23.44 | 23.71 | 23.23 | 23.47 | 562,081 | +0.00(+0.00%) |
Jul 25, 2022 | 23.21 | 23.59 | 22.90 | 23.47 | 637,550 | +0.35(+1.50%) |
Jul 22, 2022 | 23.37 | 23.52 | 22.89 | 23.12 | 558,556 | -0.27(-1.17%) |
Jul 21, 2022 | 23.01 | 23.39 | 22.78 | 23.39 | 619,717 | +0.36(+1.55%) |
Jul 20, 2022 | 22.63 | 23.09 | 22.53 | 23.04 | 620,384 | -0.08(-0.33%) |
Jul 19, 2022 | 22.47 | 23.18 | 22.31 | 23.11 | 544,725 | +0.97(+4.37%) |
Jul 18, 2022 | 22.55 | 22.72 | 22.02 | 22.14 | 549,298 | -0.03(-0.13%) |
Jul 15, 2022 | 21.90 | 22.28 | 21.60 | 22.17 | 843,098 | +0.80(+3.74%) |
Jul 14, 2022 | 21.40 | 21.55 | 21.02 | 21.37 | 682,318 | -0.50(-2.28%) |
Jul 13, 2022 | 21.51 | 21.91 | 21.34 | 21.87 | 654,593 | +0.04(+0.17%) |
Jul 12, 2022 | 20.94 | 22.30 | 20.94 | 21.83 | 810,237 | +0.39(+1.80%) |
Jul 11, 2022 | 21.51 | 21.60 | 21.15 | 21.45 | 608,963 | -0.23(-1.04%) |
Jul 08, 2022 | 22.06 | 22.18 | 21.38 | 21.67 | 1,600,010 | -1.17(-5.14%) |
Jul 07, 2022 | 22.06 | 22.86 | 21.94 | 22.85 | 780,708 | +1.17(+5.42%) |
Jul 06, 2022 | 21.79 | 21.98 | 21.23 | 21.67 | 694,179 | -0.29(-1.33%) |
Jul 05, 2022 | 21.19 | 21.97 | 20.83 | 21.96 | 802,455 | +0.15(+0.69%) |
Jul 01, 2022 | 21.79 | 22.16 | 21.15 | 21.81 | 870,911 | -0.02(-0.09%) |
Jun 30, 2022 | 21.62 | 22.14 | 21.26 | 21.83 | 798,784 | -0.13(-0.60%) |
Jun 29, 2022 | 22.38 | 22.41 | 21.76 | 21.96 | 1,069,142 | -0.43(-1.93%) |
Jun 28, 2022 | 22.74 | 22.84 | 22.37 | 22.40 | 1,998,476 | -0.06(-0.25%) |
Jun 27, 2022 | 22.34 | 22.58 | 21.97 | 22.45 | 690,762 | +0.30(+1.36%) |
Jun 24, 2022 | 21.06 | 22.17 | 20.95 | 22.15 | 2,004,361 | +1.34(+6.46%) |
Jun 23, 2022 | 21.37 | 21.64 | 20.32 | 20.81 | 1,209,833 | -0.74(-3.45%) |
Jun 22, 2022 | 21.64 | 21.97 | 21.49 | 21.55 | 996,206 | -0.54(-2.43%) |
Jun 21, 2022 | 22.44 | 22.53 | 21.99 | 22.09 | 712,716 | +0.08(+0.38%) |
Jun 17, 2022 | 22.43 | 22.59 | 21.95 | 22.00 | 1,070,974 | -0.36(-1.60%) |
Jun 16, 2022 | 23.22 | 23.24 | 22.11 | 22.36 | 908,124 | -1.58(-6.60%) |
Jun 15, 2022 | 24.16 | 24.27 | 23.52 | 23.94 | 863,173 | +0.19(+0.79%) |
Jun 14, 2022 | 23.59 | 23.87 | 23.39 | 23.75 | 660,291 | +0.24(+1.04%) |
Jun 13, 2022 | 23.77 | 23.92 | 23.08 | 23.51 | 814,959 | -0.99(-4.03%) |
Jun 10, 2022 | 25.27 | 25.33 | 24.30 | 24.49 | 571,352 | -1.24(-4.82%) |
Jun 09, 2022 | 26.14 | 26.36 | 25.72 | 25.73 | 426,875 | -0.75(-2.84%) |
Jun 08, 2022 | 26.68 | 26.77 | 26.17 | 26.49 | 986,170 | -0.40(-1.50%) |
Jun 07, 2022 | 26.34 | 26.96 | 26.05 | 26.89 | 786,918 | +0.34(+1.27%) |
Jun 06, 2022 | 27.11 | 27.23 | 26.52 | 26.55 | 969,169 | -0.27(-1.02%) |
Jun 03, 2022 | 26.36 | 26.90 | 26.36 | 26.82 | 671,448 | +0.07(+0.25%) |
Jun 02, 2022 | 26.18 | 26.80 | 26.02 | 26.76 | 764,363 | +0.76(+2.93%) |