Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 21.00 | 21.24 | 20.94 | 21.13 | 321,037 | +0.09(+0.45%) |
Jul 28, 2023 | 21.12 | 21.17 | 20.90 | 21.04 | 252,119 | +0.19(+0.90%) |
Jul 27, 2023 | 21.13 | 21.36 | 20.81 | 20.85 | 329,088 | -0.28(-1.33%) |
Jul 26, 2023 | 20.71 | 21.76 | 20.71 | 21.13 | 500,052 | +0.20(+0.94%) |
Jul 25, 2023 | 20.96 | 21.12 | 20.77 | 20.94 | 627,600 | -0.11(-0.54%) |
Jul 24, 2023 | 20.64 | 21.19 | 20.64 | 21.05 | 375,662 | +0.39(+1.91%) |
Jul 21, 2023 | 20.90 | 20.90 | 20.50 | 20.66 | 775,059 | -0.12(-0.59%) |
Jul 20, 2023 | 20.96 | 20.96 | 20.52 | 20.78 | 606,253 | -0.10(-0.49%) |
Jul 19, 2023 | 20.50 | 20.97 | 20.48 | 20.88 | 438,210 | +0.56(+2.77%) |
Jul 18, 2023 | 19.67 | 20.43 | 19.57 | 20.32 | 552,174 | +0.73(+3.74%) |
Jul 17, 2023 | 19.49 | 19.68 | 19.39 | 19.58 | 372,769 | +0.06(+0.29%) |
Jul 14, 2023 | 19.50 | 19.57 | 19.24 | 19.53 | 236,735 | -0.08(-0.38%) |
Jul 13, 2023 | 19.31 | 19.60 | 19.24 | 19.60 | 269,592 | +0.26(+1.36%) |
Jul 12, 2023 | 19.66 | 19.86 | 19.31 | 19.34 | 373,173 | +0.05(+0.24%) |
Jul 11, 2023 | 18.89 | 19.34 | 18.75 | 19.29 | 314,745 | +0.54(+2.91%) |
Jul 10, 2023 | 18.50 | 18.80 | 18.41 | 18.75 | 284,779 | +0.21(+1.11%) |
Jul 07, 2023 | 18.14 | 18.82 | 18.13 | 18.54 | 341,582 | +0.42(+2.33%) |
Jul 06, 2023 | 18.03 | 18.18 | 17.69 | 18.12 | 265,974 | -0.22(-1.18%) |
Jul 05, 2023 | 18.34 | 18.63 | 18.05 | 18.34 | 419,159 | -0.15(-0.81%) |
Jul 03, 2023 | 17.94 | 18.58 | 17.94 | 18.49 | 240,731 | +0.45(+2.50%) |
Jun 30, 2023 | 18.19 | 18.30 | 17.77 | 18.03 | 561,738 | +0.04(+0.21%) |
Jun 29, 2023 | 17.51 | 18.04 | 17.29 | 18.00 | 359,996 | +0.48(+2.73%) |
Jun 28, 2023 | 18.09 | 18.09 | 17.41 | 17.52 | 442,631 | -0.52(-2.86%) |
Jun 27, 2023 | 17.68 | 18.20 | 17.43 | 18.03 | 402,860 | +0.39(+2.18%) |
Jun 26, 2023 | 16.98 | 17.82 | 16.95 | 17.65 | 573,396 | +0.67(+3.93%) |
Jun 23, 2023 | 17.11 | 17.34 | 16.75 | 16.98 | 1,187,097 | -0.35(-2.01%) |
Jun 22, 2023 | 18.05 | 18.05 | 17.23 | 17.33 | 486,954 | -0.61(-3.40%) |
Jun 21, 2023 | 18.00 | 18.08 | 17.71 | 17.94 | 260,803 | -0.19(-1.04%) |
Jun 20, 2023 | 18.46 | 18.46 | 18.02 | 18.13 | 313,760 | -0.38(-2.03%) |
Jun 16, 2023 | 18.71 | 18.71 | 18.34 | 18.50 | 812,953 | -0.08(-0.40%) |
Jun 15, 2023 | 18.32 | 18.59 | 18.13 | 18.58 | 312,055 | +1.16(+6.63%) |
May 08, 2023 | 17.63 | 17.70 | 17.34 | 17.42 | 585,062 | -0.03(-0.16%) |
May 05, 2023 | 17.56 | 18.09 | 17.17 | 17.45 | 714,194 | +0.22(+1.29%) |
May 04, 2023 | 16.43 | 17.29 | 16.34 | 17.23 | 1,127,303 | +0.83(+5.06%) |
May 03, 2023 | 16.48 | 16.84 | 16.23 | 16.40 | 800,978 | +0.06(+0.34%) |
May 02, 2023 | 16.40 | 16.47 | 15.74 | 16.34 | 779,202 | -0.24(-1.45%) |
May 01, 2023 | 16.72 | 16.83 | 16.43 | 16.58 | 446,070 | -0.21(-1.26%) |
Apr 28, 2023 | 16.89 | 17.47 | 16.65 | 16.80 | 443,546 | -0.08(-0.49%) |
Apr 27, 2023 | 16.36 | 16.93 | 16.36 | 16.88 | 447,106 | +0.37(+2.24%) |
Apr 26, 2023 | 16.18 | 16.89 | 16.18 | 16.51 | 740,829 | +0.46(+2.87%) |
Apr 25, 2023 | 16.17 | 16.40 | 15.97 | 16.05 | 410,275 | -0.42(-2.58%) |
Apr 24, 2023 | 16.57 | 16.69 | 16.27 | 16.47 | 296,704 | -0.08(-0.50%) |
Apr 21, 2023 | 16.84 | 16.88 | 16.36 | 16.56 | 282,951 | -0.22(-1.32%) |
Apr 20, 2023 | 16.79 | 16.96 | 16.69 | 16.78 | 457,409 | -0.18(-1.03%) |
Apr 19, 2023 | 16.27 | 16.97 | 16.16 | 16.95 | 397,736 | +0.57(+3.49%) |
Apr 18, 2023 | 16.77 | 16.77 | 16.29 | 16.38 | 390,720 | -0.46(-2.74%) |
Apr 17, 2023 | 16.11 | 16.84 | 16.01 | 16.84 | 425,668 | +0.74(+4.58%) |
Apr 14, 2023 | 16.45 | 16.66 | 15.95 | 16.10 | 498,614 | -0.25(-1.52%) |
Apr 13, 2023 | 16.31 | 16.55 | 16.10 | 16.35 | 487,898 | +0.03(+0.17%) |
Apr 12, 2023 | 16.95 | 16.95 | 16.23 | 16.33 | 587,838 | -0.42(-2.53%) |
Apr 11, 2023 | 17.01 | 17.05 | 16.65 | 16.75 | 865,336 | -0.06(-0.38%) |
Apr 10, 2023 | 17.10 | 17.21 | 16.37 | 16.81 | 622,480 | -0.30(-1.78%) |
Apr 06, 2023 | 17.17 | 17.19 | 16.81 | 17.12 | 410,526 | +0.09(+0.54%) |
Apr 05, 2023 | 16.61 | 17.06 | 16.55 | 17.03 | 714,625 | +0.30(+1.76%) |
Apr 04, 2023 | 17.03 | 17.03 | 16.51 | 16.73 | 364,503 | -0.16(-0.93%) |
Apr 03, 2023 | 17.25 | 17.33 | 16.71 | 16.89 | 441,624 | -0.27(-1.56%) |
Mar 31, 2023 | 16.85 | 17.16 | 16.70 | 17.16 | 610,724 | +0.47(+2.82%) |
Mar 30, 2023 | 16.85 | 16.97 | 16.55 | 16.69 | 353,540 | +0.07(+0.44%) |
Mar 29, 2023 | 16.31 | 16.66 | 16.25 | 16.61 | 414,102 | +0.42(+2.62%) |
Mar 28, 2023 | 15.78 | 16.23 | 15.62 | 16.19 | 529,708 | +0.25(+1.56%) |
Mar 27, 2023 | 16.04 | 16.18 | 15.86 | 15.94 | 468,744 | +0.17(+1.05%) |
Mar 24, 2023 | 15.02 | 15.78 | 14.80 | 15.77 | 582,782 | +0.56(+3.70%) |
Mar 23, 2023 | 15.77 | 15.94 | 15.12 | 15.21 | 704,732 | -0.51(-3.23%) |
Mar 22, 2023 | 16.69 | 16.73 | 15.70 | 15.72 | 664,782 | -1.05(-6.27%) |
Mar 21, 2023 | 16.59 | 17.05 | 16.46 | 16.77 | 969,068 | +0.57(+3.53%) |
Mar 20, 2023 | 16.29 | 16.80 | 16.00 | 16.20 | 1,240,161 | +0.14(+0.86%) |
Mar 17, 2023 | 17.04 | 17.15 | 15.99 | 16.06 | 2,374,707 | -1.13(-6.55%) |
Mar 16, 2023 | 17.23 | 17.55 | 16.54 | 17.18 | 1,195,162 | -0.18(-1.06%) |
Mar 15, 2023 | 17.05 | 17.55 | 16.87 | 17.37 | 1,380,682 | -0.13(-0.74%) |
Mar 14, 2023 | 18.65 | 18.65 | 17.24 | 17.50 | 982,736 | -0.54(-2.97%) |
Mar 13, 2023 | 18.11 | 18.35 | 17.36 | 18.03 | 1,764,108 | -0.23(-1.26%) |
Mar 10, 2023 | 19.57 | 19.84 | 18.04 | 18.26 | 1,509,536 | -1.47(-7.44%) |
Mar 09, 2023 | 20.76 | 21.01 | 19.67 | 19.73 | 1,982,608 | -1.03(-4.98%) |
Mar 08, 2023 | 21.48 | 21.59 | 20.32 | 20.76 | 3,159,154 | -0.71(-3.31%) |
Mar 07, 2023 | 22.30 | 22.44 | 21.14 | 21.48 | 881,642 | -0.78(-3.52%) |
Mar 06, 2023 | 22.67 | 22.69 | 22.19 | 22.26 | 368,526 | -0.34(-1.49%) |
Mar 03, 2023 | 22.75 | 22.86 | 22.55 | 22.59 | 369,090 | -0.06(-0.28%) |
Mar 02, 2023 | 22.68 | 22.72 | 22.47 | 22.66 | 431,675 | -0.17(-0.76%) |
Mar 01, 2023 | 22.79 | 22.83 | 22.39 | 22.83 | 266,101 | -0.13(-0.55%) |
Feb 28, 2023 | 23.14 | 23.40 | 22.94 | 22.96 | 344,091 | -0.20(-0.86%) |
Feb 27, 2023 | 23.40 | 23.55 | 23.05 | 23.16 | 215,738 | -0.02(-0.08%) |
Feb 24, 2023 | 23.20 | 23.28 | 23.04 | 23.18 | 263,153 | -0.31(-1.32%) |
Feb 23, 2023 | 23.57 | 23.70 | 23.20 | 23.49 | 189,255 | +0.06(+0.27%) |
Feb 22, 2023 | 23.26 | 23.79 | 23.21 | 23.42 | 357,685 | +0.24(+1.02%) |
Feb 21, 2023 | 23.70 | 23.77 | 23.16 | 23.19 | 212,650 | -0.75(-3.12%) |
Feb 17, 2023 | 24.11 | 24.11 | 23.59 | 23.93 | 282,536 | -0.05(-0.23%) |
Feb 16, 2023 | 23.86 | 24.17 | 23.75 | 23.99 | 373,528 | -0.16(-0.68%) |
Feb 15, 2023 | 23.86 | 24.19 | 23.86 | 24.15 | 204,463 | +0.13(+0.53%) |
Feb 14, 2023 | 23.96 | 24.46 | 23.94 | 24.02 | 295,495 | -0.08(-0.34%) |
Feb 13, 2023 | 24.17 | 24.31 | 24.07 | 24.11 | 560,381 | +0.05(+0.23%) |
Feb 10, 2023 | 24.04 | 24.28 | 23.75 | 24.05 | 1,098,027 | -0.02(-0.08%) |
Feb 09, 2023 | 24.94 | 25.20 | 23.96 | 24.07 | 590,139 | -0.55(-2.25%) |
Feb 08, 2023 | 25.39 | 25.39 | 24.30 | 24.62 | 470,372 | -1.12(-4.35%) |
Feb 07, 2023 | 25.53 | 26.06 | 25.11 | 25.74 | 258,547 | -0.01(-0.04%) |
Feb 06, 2023 | 26.09 | 26.09 | 25.63 | 25.75 | 176,470 | -0.54(-2.04%) |
Feb 03, 2023 | 26.64 | 26.64 | 26.13 | 26.29 | 346,231 | -0.70(-2.60%) |
Feb 02, 2023 | 26.47 | 27.05 | 26.47 | 26.99 | 247,603 | +0.63(+2.38%) |
Feb 01, 2023 | 25.76 | 26.47 | 25.72 | 26.36 | 376,603 | +0.46(+1.79%) |
Jan 31, 2023 | 25.37 | 25.98 | 25.28 | 25.90 | 548,401 | +0.61(+2.41%) |
Jan 30, 2023 | 25.11 | 25.30 | 25.10 | 25.29 | 157,883 | +0.03(+0.11%) |
Jan 27, 2023 | 24.68 | 25.32 | 24.68 | 25.26 | 119,581 | +0.44(+1.76%) |
Jan 26, 2023 | 24.77 | 24.92 | 24.54 | 24.82 | 182,034 | +0.17(+0.70%) |
Jan 25, 2023 | 24.48 | 24.75 | 24.31 | 24.65 | 206,432 | +0.02(+0.07%) |
Jan 24, 2023 | 24.57 | 24.78 | 24.50 | 24.63 | 324,687 | -0.09(-0.37%) |
Jan 23, 2023 | 24.71 | 24.95 | 24.58 | 24.72 | 373,148 | -0.05(-0.18%) |
Jan 20, 2023 | 24.94 | 24.94 | 24.54 | 24.77 | 211,067 | -0.05(-0.22%) |
Jan 19, 2023 | 24.96 | 25.05 | 24.77 | 24.82 | 234,087 | -0.20(-0.80%) |
Jan 18, 2023 | 25.52 | 25.60 | 24.79 | 25.02 | 140,929 | -0.35(-1.36%) |
Jan 17, 2023 | 25.21 | 25.38 | 25.12 | 25.37 | 219,764 | +0.22(+0.87%) |
Jan 13, 2023 | 25.03 | 25.24 | 24.99 | 25.15 | 235,271 | -0.07(-0.29%) |
Jan 12, 2023 | 24.86 | 25.23 | 24.68 | 25.22 | 337,154 | +0.53(+2.14%) |
Jan 11, 2023 | 24.31 | 24.79 | 24.31 | 24.70 | 451,957 | +0.46(+1.91%) |
Jan 10, 2023 | 24.23 | 24.24 | 23.98 | 24.23 | 177,437 | -0.09(-0.37%) |
Jan 09, 2023 | 24.59 | 24.67 | 24.18 | 24.32 | 196,459 | -0.28(-1.15%) |
Jan 06, 2023 | 24.24 | 24.63 | 24.19 | 24.61 | 191,412 | +0.58(+2.42%) |
Jan 05, 2023 | 24.39 | 24.60 | 23.90 | 24.02 | 275,583 | -0.51(-2.08%) |
Jan 04, 2023 | 24.47 | 24.82 | 24.22 | 24.53 | 274,443 | +0.41(+1.70%) |
Jan 03, 2023 | 24.45 | 24.71 | 23.91 | 24.12 | 278,472 | +0.01(+0.04%) |
Dec 30, 2022 | 24.17 | 24.31 | 23.83 | 24.11 | 232,808 | -0.14(-0.56%) |
Dec 29, 2022 | 23.91 | 24.28 | 23.85 | 24.25 | 201,731 | +0.51(+2.15%) |
Dec 28, 2022 | 24.36 | 24.36 | 23.64 | 23.74 | 189,473 | -0.52(-2.14%) |
Dec 27, 2022 | 24.14 | 24.35 | 24.01 | 24.26 | 75,725 | +0.12(+0.49%) |
Dec 23, 2022 | 23.95 | 24.20 | 23.89 | 24.14 | 116,595 | +0.04(+0.15%) |
Dec 22, 2022 | 23.84 | 24.11 | 23.55 | 24.11 | 292,752 | +0.09(+0.38%) |
Dec 21, 2022 | 24.01 | 24.34 | 23.98 | 24.01 | 226,584 | +0.14(+0.57%) |
Dec 20, 2022 | 23.87 | 24.03 | 23.61 | 23.88 | 332,583 | -0.05(-0.23%) |
Dec 19, 2022 | 24.22 | 24.33 | 23.79 | 23.93 | 235,046 | -0.44(-1.79%) |
Dec 16, 2022 | 24.40 | 24.55 | 23.99 | 24.37 | 1,535,034 | -0.39(-1.58%) |
Dec 15, 2022 | 24.92 | 25.01 | 24.67 | 24.76 | 457,157 | -0.34(-1.34%) |
Dec 14, 2022 | 24.79 | 25.36 | 24.75 | 25.10 | 294,552 | +0.18(+0.73%) |
Dec 13, 2022 | 25.34 | 25.44 | 24.82 | 24.92 | 404,571 | +0.35(+1.41%) |
Dec 12, 2022 | 24.75 | 24.75 | 24.36 | 24.57 | 290,737 | -0.15(-0.59%) |
Dec 09, 2022 | 24.52 | 24.91 | 24.52 | 24.71 | 174,243 | +0.02(+0.07%) |
Dec 08, 2022 | 24.62 | 25.01 | 24.62 | 24.70 | 195,170 | +0.15(+0.59%) |
Dec 07, 2022 | 24.36 | 25.02 | 24.36 | 24.55 | 250,358 | +0.12(+0.48%) |
Dec 06, 2022 | 24.48 | 24.64 | 24.32 | 24.43 | 220,541 | -0.08(-0.33%) |
Dec 05, 2022 | 24.90 | 25.12 | 24.50 | 24.51 | 285,987 | -0.62(-2.47%) |
Dec 02, 2022 | 25.22 | 25.63 | 25.03 | 25.13 | 438,675 | -0.40(-1.58%) |
Dec 01, 2022 | 26.47 | 26.68 | 25.35 | 25.54 | 468,637 | -0.80(-3.04%) |
Nov 30, 2022 | 25.56 | 26.40 | 25.17 | 26.34 | 595,318 | +0.75(+2.92%) |
Nov 29, 2022 | 25.12 | 25.61 | 25.07 | 25.59 | 392,128 | +0.40(+1.57%) |
Nov 28, 2022 | 25.39 | 25.42 | 24.97 | 25.20 | 522,700 | -0.31(-1.20%) |
Nov 25, 2022 | 25.08 | 25.51 | 24.99 | 25.50 | 107,977 | +0.40(+1.58%) |
Nov 23, 2022 | 25.29 | 25.41 | 24.86 | 25.11 | 259,602 | -0.35(-1.38%) |
Nov 22, 2022 | 25.57 | 25.78 | 25.28 | 25.46 | 530,509 | -0.03(-0.11%) |
Nov 21, 2022 | 25.92 | 25.99 | 25.27 | 25.48 | 261,522 | -0.43(-1.67%) |
Nov 18, 2022 | 25.67 | 25.94 | 25.31 | 25.92 | 413,951 | +0.72(+2.86%) |
Nov 17, 2022 | 24.75 | 25.26 | 24.59 | 25.20 | 311,830 | +0.19(+0.75%) |
Nov 16, 2022 | 25.39 | 25.39 | 24.97 | 25.01 | 219,550 | -0.39(-1.52%) |
Nov 15, 2022 | 25.36 | 25.57 | 25.04 | 25.40 | 240,250 | +0.24(+0.97%) |
Nov 14, 2022 | 25.48 | 25.78 | 25.13 | 25.15 | 219,464 | -0.55(-2.13%) |
Nov 11, 2022 | 25.99 | 26.15 | 25.49 | 25.70 | 270,799 | -0.30(-1.14%) |
Nov 10, 2022 | 25.36 | 26.02 | 25.36 | 26.00 | 467,783 | +1.52(+6.21%) |
Nov 09, 2022 | 24.71 | 24.97 | 24.35 | 24.48 | 368,344 | -0.43(-1.73%) |
Nov 08, 2022 | 25.22 | 25.31 | 24.66 | 24.91 | 275,876 | -0.26(-1.04%) |
Nov 07, 2022 | 25.75 | 25.84 | 24.94 | 25.17 | 398,709 | -0.23(-0.92%) |
Nov 04, 2022 | 25.65 | 25.79 | 25.06 | 25.40 | 558,578 | +0.04(+0.14%) |
Nov 03, 2022 | 24.91 | 25.48 | 24.40 | 25.37 | 404,658 | +0.65(+2.62%) |
Nov 02, 2022 | 24.99 | 25.40 | 24.68 | 24.72 | 462,241 | -0.47(-1.86%) |
Nov 01, 2022 | 25.02 | 25.19 | 24.72 | 25.19 | 284,462 | +0.48(+1.93%) |
Oct 31, 2022 | 24.55 | 24.71 | 24.37 | 24.71 | 528,980 | +0.04(+0.15%) |
Oct 28, 2022 | 24.43 | 24.68 | 24.23 | 24.68 | 785,875 | +0.22(+0.92%) |
Oct 27, 2022 | 25.11 | 25.29 | 24.38 | 24.45 | 471,210 | -0.40(-1.63%) |
Oct 26, 2022 | 25.55 | 26.00 | 24.49 | 24.86 | 476,328 | +0.01(+0.04%) |
Oct 25, 2022 | 24.07 | 25.20 | 24.07 | 24.85 | 399,432 | +0.81(+3.37%) |
Oct 24, 2022 | 23.82 | 24.17 | 23.61 | 24.04 | 310,792 | +0.43(+1.83%) |
Oct 21, 2022 | 23.36 | 23.63 | 23.07 | 23.61 | 340,853 | +0.38(+1.63%) |
Oct 20, 2022 | 22.97 | 23.42 | 22.83 | 23.23 | 285,034 | +0.19(+0.82%) |
Oct 19, 2022 | 23.49 | 23.66 | 22.99 | 23.04 | 232,776 | -0.64(-2.70%) |
Oct 18, 2022 | 23.70 | 23.96 | 23.43 | 23.68 | 378,962 | +0.29(+1.23%) |
Oct 17, 2022 | 22.84 | 23.57 | 22.84 | 23.39 | 338,247 | +0.94(+4.21%) |
Oct 14, 2022 | 23.15 | 23.28 | 22.35 | 22.45 | 334,778 | -0.43(-1.89%) |
Oct 13, 2022 | 22.17 | 23.09 | 22.00 | 22.88 | 309,651 | +0.26(+1.15%) |
Oct 12, 2022 | 22.73 | 22.86 | 22.44 | 22.62 | 315,505 | -0.13(-0.59%) |
Oct 11, 2022 | 22.36 | 23.07 | 22.13 | 22.75 | 647,559 | +0.33(+1.48%) |
Oct 10, 2022 | 22.57 | 22.66 | 22.19 | 22.42 | 429,854 | +0.01(+0.04%) |
Oct 07, 2022 | 22.28 | 22.50 | 22.20 | 22.41 | 512,240 | -0.09(-0.40%) |
Oct 06, 2022 | 22.79 | 22.79 | 22.36 | 22.50 | 208,104 | -0.27(-1.18%) |
Oct 05, 2022 | 23.21 | 23.24 | 22.28 | 22.77 | 311,833 | -0.79(-3.36%) |
Oct 04, 2022 | 23.27 | 23.92 | 23.27 | 23.56 | 356,642 | +0.48(+2.06%) |
Oct 03, 2022 | 23.45 | 23.45 | 22.93 | 23.08 | 348,116 | -0.04(-0.19%) |
Sep 30, 2022 | 22.75 | 23.38 | 22.72 | 23.13 | 503,960 | +0.49(+2.14%) |
Sep 29, 2022 | 22.62 | 22.74 | 22.11 | 22.64 | 467,188 | -0.35(-1.53%) |
Sep 28, 2022 | 21.96 | 23.05 | 21.59 | 22.99 | 422,872 | +1.23(+5.66%) |
Sep 27, 2022 | 22.30 | 22.32 | 21.65 | 21.76 | 321,532 | -0.40(-1.83%) |
Sep 26, 2022 | 22.79 | 22.79 | 21.78 | 22.17 | 382,560 | -0.73(-3.18%) |
Sep 23, 2022 | 23.38 | 23.38 | 22.47 | 22.90 | 258,695 | -0.67(-2.82%) |
Sep 22, 2022 | 23.88 | 23.92 | 23.40 | 23.56 | 248,706 | -0.37(-1.54%) |
Sep 21, 2022 | 24.53 | 24.70 | 23.92 | 23.93 | 363,617 | -0.46(-1.88%) |
Sep 20, 2022 | 24.11 | 24.48 | 23.89 | 24.39 | 535,523 | -0.08(-0.33%) |
Sep 19, 2022 | 24.47 | 24.60 | 24.18 | 24.47 | 640,554 | -0.18(-0.73%) |
Sep 16, 2022 | 24.19 | 24.68 | 23.82 | 24.65 | 568,667 | +0.37(+1.52%) |
Sep 15, 2022 | 24.30 | 24.65 | 24.08 | 24.28 | 468,352 | +0.00(+0.00%) |
Sep 14, 2022 | 24.64 | 24.64 | 24.02 | 24.28 | 309,075 | -0.33(-1.35%) |
Sep 13, 2022 | 25.13 | 25.22 | 24.47 | 24.61 | 207,229 | -0.97(-3.80%) |
Sep 12, 2022 | 25.55 | 25.80 | 25.25 | 25.58 | 256,568 | +0.36(+1.43%) |
Sep 09, 2022 | 25.37 | 25.46 | 25.21 | 25.22 | 152,132 | +0.07(+0.29%) |
Sep 08, 2022 | 24.65 | 25.20 | 24.48 | 25.15 | 213,504 | +0.29(+1.16%) |
Sep 07, 2022 | 24.32 | 24.86 | 24.26 | 24.86 | 232,206 | +0.32(+1.32%) |
Sep 06, 2022 | 24.45 | 24.55 | 24.08 | 24.54 | 256,975 | +0.18(+0.73%) |
Sep 02, 2022 | 24.84 | 24.84 | 24.26 | 24.36 | 255,049 | -0.22(-0.90%) |
Sep 01, 2022 | 24.57 | 24.59 | 24.12 | 24.59 | 225,322 | -0.09(-0.36%) |
Aug 31, 2022 | 24.95 | 25.08 | 24.66 | 24.67 | 266,962 | -0.34(-1.35%) |
Aug 30, 2022 | 25.39 | 25.51 | 24.97 | 25.01 | 246,268 | -0.28(-1.09%) |
Aug 29, 2022 | 25.99 | 26.00 | 25.27 | 25.29 | 307,692 | -0.07(-0.28%) |
Aug 26, 2022 | 25.88 | 25.88 | 25.30 | 25.36 | 295,114 | -0.40(-1.55%) |
Aug 25, 2022 | 25.47 | 25.82 | 25.39 | 25.76 | 341,104 | +0.38(+1.51%) |
Aug 24, 2022 | 25.28 | 25.45 | 25.20 | 25.38 | 177,915 | +0.03(+0.11%) |
Aug 23, 2022 | 25.65 | 25.74 | 25.34 | 25.35 | 185,730 | -0.33(-1.28%) |
Aug 22, 2022 | 26.18 | 26.18 | 25.56 | 25.68 | 194,063 | -0.71(-2.69%) |
Aug 19, 2022 | 26.70 | 26.70 | 26.16 | 26.39 | 193,782 | -0.42(-1.56%) |
Aug 18, 2022 | 26.67 | 26.87 | 26.57 | 26.81 | 196,028 | +0.28(+1.07%) |
Aug 17, 2022 | 26.90 | 26.92 | 26.43 | 26.52 | 214,116 | -0.65(-2.39%) |
Aug 16, 2022 | 27.09 | 27.23 | 27.03 | 27.17 | 208,658 | -0.07(-0.26%) |
Aug 15, 2022 | 27.18 | 27.39 | 26.93 | 27.24 | 191,029 | +0.20(+0.72%) |
Aug 12, 2022 | 26.91 | 27.10 | 26.83 | 27.05 | 277,465 | +0.22(+0.83%) |
Aug 11, 2022 | 27.02 | 27.07 | 26.70 | 26.83 | 219,952 | +0.17(+0.63%) |
Aug 10, 2022 | 26.64 | 26.85 | 26.39 | 26.66 | 329,580 | +0.37(+1.42%) |
Aug 09, 2022 | 26.36 | 26.54 | 26.09 | 26.28 | 227,577 | -0.04(-0.13%) |
Aug 08, 2022 | 26.37 | 26.69 | 26.23 | 26.32 | 237,337 | +0.29(+1.13%) |
Aug 05, 2022 | 25.57 | 26.09 | 25.53 | 26.03 | 369,959 | +0.30(+1.17%) |
Aug 04, 2022 | 26.88 | 26.88 | 25.64 | 25.72 | 349,107 | -0.15(-0.58%) |
Aug 03, 2022 | 26.09 | 26.27 | 25.73 | 25.87 | 266,957 | -0.11(-0.41%) |
Aug 02, 2022 | 26.59 | 26.61 | 25.93 | 25.98 | 317,148 | -0.70(-2.63%) |