Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.22 | 33.22 | 33.22 | 33.22 | 103 | +0.07(+0.21%) |
Apr 27, 2023 | 32.98 | 33.15 | 32.98 | 33.15 | 1,171 | +0.29(+0.88%) |
Apr 26, 2023 | 32.84 | 32.86 | 32.84 | 32.86 | 510 | +0.02(+0.05%) |
Apr 25, 2023 | 33.10 | 33.10 | 32.85 | 32.85 | 2,221 | -0.52(-1.54%) |
Apr 24, 2023 | 33.34 | 33.38 | 33.34 | 33.36 | 515 | +0.14(+0.42%) |
Apr 21, 2023 | 33.24 | 33.24 | 33.19 | 33.22 | 389 | +0.26(+0.79%) |
Apr 20, 2023 | 33.00 | 33.00 | 32.96 | 32.96 | 140 | -0.05(-0.15%) |
Apr 19, 2023 | 33.01 | 33.01 | 33.01 | 33.01 | 0 | -0.06(-0.19%) |
Apr 18, 2023 | 33.05 | 33.07 | 33.05 | 33.07 | 381 | +0.20(+0.60%) |
Apr 17, 2023 | 32.84 | 32.88 | 32.82 | 32.88 | 473 | -0.12(-0.38%) |
Apr 14, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 103 | -0.07(-0.22%) |
Apr 13, 2023 | 32.93 | 33.12 | 32.93 | 33.08 | 1,055 | +0.44(+1.35%) |
Apr 12, 2023 | 32.65 | 32.74 | 32.64 | 32.64 | 762 | +0.25(+0.78%) |
Apr 11, 2023 | 32.45 | 32.45 | 32.38 | 32.38 | 532 | +0.13(+0.41%) |
Apr 10, 2023 | 32.08 | 32.25 | 32.08 | 32.25 | 586 | -0.01(-0.04%) |
Apr 06, 2023 | 32.26 | 32.26 | 32.26 | 32.26 | 103 | +0.24(+0.75%) |
Apr 05, 2023 | 32.01 | 32.02 | 32.01 | 32.02 | 221 | -0.12(-0.39%) |
Apr 04, 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 2 | +0.03(+0.11%) |
Apr 03, 2023 | 31.99 | 32.11 | 31.99 | 32.11 | 396 | +0.20(+0.63%) |
Mar 31, 2023 | 31.95 | 31.95 | 31.91 | 31.91 | 161 | +0.12(+0.38%) |
Mar 30, 2023 | 31.76 | 31.79 | 31.76 | 31.79 | 196 | +0.46(+1.47%) |
Mar 29, 2023 | 31.27 | 31.33 | 31.24 | 31.33 | 622 | +0.48(+1.55%) |
Mar 28, 2023 | 30.84 | 30.85 | 30.83 | 30.85 | 645 | +0.01(+0.03%) |
Mar 27, 2023 | 30.75 | 30.85 | 30.75 | 30.85 | 320 | +0.36(+1.18%) |
Mar 24, 2023 | 30.34 | 30.49 | 30.31 | 30.49 | 1,883 | -0.26(-0.86%) |
Mar 23, 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 55 | -0.04(-0.11%) |
Mar 22, 2023 | 30.79 | 30.79 | 30.79 | 30.79 | 2 | -0.11(-0.36%) |
Mar 21, 2023 | 30.85 | 30.90 | 30.85 | 30.90 | 185 | +0.59(+1.95%) |
Mar 20, 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 240 | +0.56(+1.87%) |
Mar 17, 2023 | 29.82 | 29.82 | 29.75 | 29.75 | 207 | -0.41(-1.38%) |
Mar 16, 2023 | 30.01 | 30.17 | 30.01 | 30.17 | 186 | +0.46(+1.54%) |
Mar 15, 2023 | 29.53 | 29.72 | 29.53 | 29.71 | 237 | -1.10(-3.58%) |
Mar 14, 2023 | 30.73 | 30.81 | 30.66 | 30.81 | 324 | +0.47(+1.54%) |
Mar 13, 2023 | 30.39 | 30.39 | 30.34 | 30.34 | 375 | -0.19(-0.62%) |
Mar 10, 2023 | 30.79 | 30.79 | 30.53 | 30.53 | 621 | -0.23(-0.74%) |
Mar 09, 2023 | 31.12 | 31.12 | 30.76 | 30.76 | 747 | -0.24(-0.78%) |
Mar 08, 2023 | 31.02 | 31.02 | 30.98 | 31.00 | 209 | +0.06(+0.20%) |
Mar 07, 2023 | 31.21 | 31.21 | 30.94 | 30.94 | 523 | -0.61(-1.93%) |
Mar 06, 2023 | 31.62 | 31.62 | 31.55 | 31.55 | 426 | -0.05(-0.17%) |
Mar 03, 2023 | 31.38 | 31.60 | 31.37 | 31.60 | 498 | +0.38(+1.21%) |
Mar 02, 2023 | 31.10 | 31.22 | 31.09 | 31.22 | 637 | -0.00(-0.01%) |
Mar 01, 2023 | 31.17 | 31.35 | 31.11 | 31.23 | 79,825 | +0.27(+0.88%) |
Feb 28, 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 138 | -0.27(-0.87%) |
Feb 27, 2023 | 31.22 | 31.22 | 31.22 | 31.22 | 22 | +0.44(+1.42%) |
Feb 24, 2023 | 30.73 | 30.79 | 30.73 | 30.79 | 626 | -0.49(-1.58%) |
Feb 23, 2023 | 31.31 | 31.31 | 31.23 | 31.28 | 871 | +0.18(+0.58%) |
Feb 22, 2023 | 31.20 | 31.20 | 31.10 | 31.10 | 125 | -0.19(-0.60%) |
Feb 21, 2023 | 31.30 | 31.30 | 31.28 | 31.29 | 1,243 | -0.32(-1.01%) |
Feb 17, 2023 | 31.46 | 31.62 | 31.46 | 31.61 | 902 | +0.17(+0.54%) |
Feb 16, 2023 | 31.56 | 31.56 | 31.44 | 31.44 | 884 | -0.14(-0.44%) |
Feb 15, 2023 | 31.29 | 31.58 | 31.29 | 31.58 | 372 | -0.08(-0.24%) |
Feb 14, 2023 | 31.61 | 31.65 | 31.61 | 31.65 | 420 | +0.20(+0.64%) |
Feb 13, 2023 | 31.42 | 31.45 | 31.42 | 31.45 | 154 | +0.39(+1.26%) |
Feb 10, 2023 | 30.91 | 31.06 | 30.91 | 31.06 | 851 | -0.25(-0.81%) |
Feb 09, 2023 | 31.27 | 31.32 | 31.27 | 31.32 | 176 | +0.08(+0.24%) |
Feb 08, 2023 | 31.30 | 31.30 | 31.24 | 31.24 | 207 | -0.13(-0.41%) |
Feb 07, 2023 | 31.28 | 31.37 | 31.28 | 31.37 | 246 | +0.20(+0.64%) |
Feb 06, 2023 | 31.21 | 31.21 | 31.17 | 31.17 | 338 | -0.35(-1.11%) |
Feb 03, 2023 | 31.54 | 31.71 | 31.44 | 31.52 | 2,957 | -0.26(-0.83%) |
Feb 02, 2023 | 31.73 | 31.84 | 31.73 | 31.78 | 964 | +0.03(+0.09%) |
Feb 01, 2023 | 31.49 | 31.75 | 31.38 | 31.75 | 628 | +0.35(+1.11%) |
Jan 31, 2023 | 31.16 | 31.40 | 31.16 | 31.40 | 808 | +0.16(+0.52%) |
Jan 30, 2023 | 31.24 | 31.24 | 31.24 | 31.24 | 3 | -0.08(-0.25%) |
Jan 27, 2023 | 31.27 | 31.32 | 31.13 | 31.32 | 5,445 | -0.06(-0.20%) |
Jan 26, 2023 | 31.30 | 31.38 | 31.23 | 31.38 | 289 | +0.03(+0.11%) |
Jan 25, 2023 | 31.23 | 31.35 | 31.23 | 31.35 | 137 | +0.08(+0.26%) |
Jan 24, 2023 | 31.27 | 31.27 | 31.27 | 31.27 | 59 | -0.08(-0.25%) |
Jan 23, 2023 | 31.28 | 31.34 | 31.28 | 31.34 | 507 | +0.14(+0.44%) |
Jan 20, 2023 | 31.19 | 31.20 | 31.19 | 31.20 | 1,271 | +0.24(+0.78%) |
Jan 19, 2023 | 30.80 | 31.00 | 30.80 | 30.96 | 972 | -0.15(-0.48%) |
Jan 18, 2023 | 31.20 | 31.20 | 31.11 | 31.11 | 3,748 | -0.09(-0.30%) |
Jan 17, 2023 | 31.16 | 31.21 | 31.16 | 31.21 | 335 | +0.05(+0.17%) |
Jan 13, 2023 | 31.00 | 31.15 | 31.00 | 31.15 | 523 | +0.15(+0.49%) |
Jan 12, 2023 | 30.65 | 31.00 | 30.65 | 31.00 | 439 | +0.38(+1.24%) |
Jan 11, 2023 | 30.56 | 30.62 | 30.56 | 30.62 | 434 | +0.20(+0.66%) |
Jan 10, 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 67 | +0.13(+0.42%) |
Jan 09, 2023 | 30.29 | 30.29 | 30.29 | 30.29 | 5 | +0.18(+0.59%) |
Jan 06, 2023 | 29.86 | 30.12 | 29.86 | 30.12 | 309 | +0.74(+2.50%) |
Jan 05, 2023 | 29.40 | 29.40 | 29.38 | 29.38 | 262 | -0.20(-0.69%) |
Jan 04, 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 67 | +0.54(+1.86%) |
Jan 03, 2023 | 29.02 | 29.04 | 29.02 | 29.04 | 581 | +0.26(+0.89%) |
Dec 30, 2022 | 28.83 | 28.83 | 28.78 | 28.79 | 1,055 | -0.26(-0.90%) |
Dec 29, 2022 | 29.11 | 29.11 | 29.05 | 29.05 | 501 | +0.43(+1.50%) |
Dec 28, 2022 | 28.62 | 28.62 | 28.62 | 28.62 | 1 | -0.25(-0.86%) |
Dec 27, 2022 | 28.87 | 28.87 | 28.87 | 28.87 | 52 | +0.06(+0.21%) |
Dec 23, 2022 | 28.80 | 28.81 | 28.76 | 28.81 | 623 | +0.09(+0.30%) |
Dec 22, 2022 | 28.72 | 28.72 | 28.72 | 28.72 | 2 | -0.23(-0.79%) |
Dec 21, 2022 | 28.88 | 28.95 | 28.88 | 28.95 | 211 | +0.39(+1.37%) |
Dec 20, 2022 | 28.53 | 28.59 | 28.53 | 28.56 | 1,249 | +0.06(+0.22%) |
Dec 19, 2022 | 28.61 | 28.65 | 28.46 | 28.50 | 3,817 | -0.04(-0.15%) |
Dec 16, 2022 | 28.54 | 28.54 | 28.54 | 28.54 | 247 | -0.36(-1.24%) |
Dec 15, 2022 | 28.98 | 28.98 | 28.80 | 28.90 | 13,085 | -0.75(-2.54%) |
Dec 14, 2022 | 29.66 | 29.72 | 29.50 | 29.65 | 476 | +0.05(+0.16%) |
Dec 13, 2022 | 29.93 | 29.93 | 29.59 | 29.60 | 1,250 | +0.44(+1.52%) |
Dec 12, 2022 | 29.17 | 29.17 | 29.15 | 29.16 | 2,367 | +0.06(+0.22%) |
Dec 09, 2022 | 29.09 | 29.09 | 29.09 | 29.09 | 1,751 | +0.03(+0.11%) |
Dec 08, 2022 | 29.06 | 29.06 | 29.03 | 29.06 | 4,131 | +0.02(+0.08%) |
Dec 07, 2022 | 29.04 | 29.04 | 29.01 | 29.04 | 3,055 | +0.03(+0.10%) |
Dec 06, 2022 | 29.01 | 29.01 | 29.01 | 29.01 | 0 | -0.19(-0.67%) |
Dec 05, 2022 | 29.16 | 29.20 | 29.16 | 29.20 | 1,114 | -0.34(-1.15%) |
Dec 02, 2022 | 29.54 | 29.54 | 29.54 | 29.54 | 103 | +0.08(+0.26%) |
Dec 01, 2022 | 29.34 | 29.47 | 29.34 | 29.47 | 938 | +0.30(+1.04%) |
Nov 30, 2022 | 29.16 | 29.16 | 29.16 | 29.16 | 74 | +0.52(+1.83%) |
Nov 29, 2022 | 28.63 | 28.64 | 28.63 | 28.64 | 520 | +0.07(+0.25%) |
Nov 28, 2022 | 28.55 | 28.57 | 28.55 | 28.57 | 620 | -0.42(-1.45%) |
Nov 25, 2022 | 28.99 | 28.99 | 28.99 | 28.99 | 103 | +0.19(+0.65%) |
Nov 23, 2022 | 28.80 | 28.80 | 28.79 | 28.80 | 1,610 | +0.31(+1.11%) |
Nov 22, 2022 | 28.35 | 28.48 | 28.34 | 28.48 | 1,707 | +0.35(+1.25%) |
Nov 21, 2022 | 28.06 | 28.13 | 28.03 | 28.13 | 1,966 | -0.14(-0.51%) |
Nov 18, 2022 | 28.25 | 28.31 | 28.24 | 28.28 | 630 | +0.10(+0.34%) |
Nov 17, 2022 | 27.91 | 28.18 | 27.91 | 28.18 | 953 | -0.08(-0.27%) |
Nov 16, 2022 | 28.28 | 28.30 | 28.24 | 28.26 | 1,502 | -0.02(-0.06%) |
Nov 15, 2022 | 28.53 | 28.56 | 28.13 | 28.27 | 1,424 | +0.05(+0.17%) |
Nov 14, 2022 | 28.43 | 28.43 | 28.23 | 28.23 | 1,952 | -0.26(-0.90%) |
Nov 11, 2022 | 28.22 | 28.52 | 28.18 | 28.48 | 1,570 | +0.57(+2.04%) |
Nov 10, 2022 | 27.71 | 27.92 | 27.70 | 27.92 | 1,170 | +1.42(+5.35%) |
Nov 09, 2022 | 26.80 | 26.83 | 26.50 | 26.50 | 5,971 | -0.28(-1.04%) |
Nov 08, 2022 | 26.54 | 26.78 | 26.54 | 26.78 | 1,021 | +0.34(+1.28%) |
Nov 07, 2022 | 26.48 | 26.48 | 26.44 | 26.44 | 4,090 | +0.13(+0.51%) |
Nov 04, 2022 | 26.12 | 26.30 | 26.12 | 26.30 | 2,223 | +1.07(+4.25%) |
Nov 03, 2022 | 25.22 | 25.23 | 25.22 | 25.23 | 2,541 | -0.27(-1.05%) |
Nov 02, 2022 | 26.23 | 26.23 | 25.50 | 25.50 | 267 | -0.46(-1.75%) |
Nov 01, 2022 | 25.82 | 25.96 | 25.82 | 25.96 | 288 | +0.18(+0.71%) |
Oct 31, 2022 | 25.83 | 25.83 | 25.77 | 25.77 | 278 | -0.29(-1.10%) |
Oct 28, 2022 | 25.95 | 26.06 | 25.95 | 26.06 | 540 | +0.27(+1.05%) |
Oct 27, 2022 | 25.90 | 25.90 | 25.79 | 25.79 | 428 | -0.28(-1.06%) |
Oct 26, 2022 | 26.06 | 26.06 | 26.06 | 26.06 | 5 | +0.28(+1.10%) |
Oct 25, 2022 | 25.78 | 25.78 | 25.78 | 25.78 | 54 | +0.60(+2.38%) |
Oct 24, 2022 | 25.18 | 2 | +0.21(+0.86%) | |||
Oct 21, 2022 | 24.48 | 24.97 | 24.48 | 24.97 | 1,466 | +0.39(+1.58%) |
Oct 20, 2022 | 24.80 | 24.80 | 24.58 | 24.58 | 104 | -0.03(-0.11%) |
Oct 19, 2022 | 24.71 | 24.71 | 24.60 | 24.60 | 166 | -0.40(-1.60%) |
Oct 18, 2022 | 25.01 | 25.01 | 25.01 | 25.01 | 41 | +0.28(+1.12%) |
Oct 17, 2022 | 24.67 | 24.73 | 24.67 | 24.73 | 109 | +0.76(+3.16%) |
Oct 14, 2022 | 23.97 | 23.97 | 23.97 | 23.97 | 103 | -0.35(-1.44%) |
Oct 13, 2022 | 23.88 | 24.37 | 23.88 | 24.32 | 743 | +0.63(+2.64%) |
Oct 12, 2022 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | -0.04(-0.16%) |
Oct 11, 2022 | 23.95 | 24.02 | 23.73 | 23.73 | 519 | -0.28(-1.17%) |
Oct 10, 2022 | 24.02 | 24.06 | 23.91 | 24.01 | 1,133 | -0.06(-0.23%) |
Oct 07, 2022 | 24.03 | 24.07 | 24.03 | 24.07 | 222 | -0.45(-1.85%) |
Oct 06, 2022 | 24.48 | 24.52 | 24.48 | 24.52 | 634 | -0.52(-2.07%) |
Oct 05, 2022 | 25.09 | 25.09 | 25.04 | 25.04 | 104 | -0.35(-1.36%) |
Oct 04, 2022 | 25.08 | 25.39 | 25.08 | 25.39 | 1,099 | +1.08(+4.46%) |
Oct 03, 2022 | 24.06 | 24.30 | 24.06 | 24.30 | 258 | +0.55(+2.31%) |
Sep 30, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 116 | +0.01(+0.04%) |
Sep 29, 2022 | 23.55 | 23.74 | 23.41 | 23.74 | 46,885 | -0.40(-1.68%) |
Sep 28, 2022 | 23.75 | 24.15 | 23.75 | 24.15 | 2,948 | +0.67(+2.85%) |
Sep 27, 2022 | 23.48 | 23.48 | 23.48 | 23.48 | 11 | -0.10(-0.42%) |
Sep 26, 2022 | 23.51 | 23.58 | 23.51 | 23.58 | 165 | -0.38(-1.57%) |
Sep 23, 2022 | 23.88 | 23.95 | 23.88 | 23.95 | 175 | -0.97(-3.88%) |
Sep 22, 2022 | 24.87 | 24.92 | 24.87 | 24.92 | 1,382 | -0.12(-0.48%) |
Sep 21, 2022 | 25.35 | 25.35 | 25.04 | 25.04 | 934 | -0.33(-1.29%) |
Sep 20, 2022 | 25.42 | 25.42 | 25.37 | 25.37 | 523 | -0.55(-2.14%) |
Sep 19, 2022 | 25.87 | 25.92 | 25.87 | 25.92 | 353 | +0.06(+0.21%) |
Sep 16, 2022 | 25.86 | 25.92 | 25.70 | 25.87 | 421 | -0.19(-0.73%) |
Sep 15, 2022 | 26.12 | 26.12 | 26.05 | 26.06 | 225 | -0.25(-0.97%) |
Sep 14, 2022 | 26.32 | 26.37 | 26.23 | 26.31 | 526 | -0.01(-0.04%) |
Sep 13, 2022 | 26.63 | 26.63 | 26.32 | 26.32 | 474 | -0.91(-3.35%) |
Sep 12, 2022 | 27.16 | 27.31 | 27.16 | 27.23 | 856 | +0.53(+1.99%) |
Sep 09, 2022 | 26.60 | 26.70 | 26.53 | 26.70 | 5,216 | +0.68(+2.61%) |
Sep 08, 2022 | 26.02 | 26.02 | 26.02 | 26.02 | 155 | -0.13(-0.48%) |
Sep 07, 2022 | 25.94 | 26.15 | 25.94 | 26.15 | 257 | +0.38(+1.47%) |
Sep 06, 2022 | 25.85 | 25.85 | 25.76 | 25.77 | 348 | +0.13(+0.52%) |
Sep 02, 2022 | 26.08 | 26.08 | 25.64 | 25.64 | 786 | -0.20(-0.76%) |
Sep 01, 2022 | 25.74 | 25.83 | 25.64 | 25.83 | 1,065 | -0.37(-1.42%) |
Aug 31, 2022 | 26.43 | 26.43 | 26.20 | 26.20 | 1,542 | -0.25(-0.94%) |
Aug 30, 2022 | 26.48 | 26.48 | 26.45 | 26.45 | 1,715 | -0.21(-0.77%) |
Aug 29, 2022 | 26.66 | 26.72 | 26.66 | 26.66 | 2,019 | +0.03(+0.13%) |
Aug 26, 2022 | 26.95 | 26.95 | 26.63 | 26.63 | 1,780 | -0.81(-2.96%) |
Aug 25, 2022 | 27.27 | 27.44 | 27.27 | 27.44 | 1,354 | +0.23(+0.86%) |
Aug 24, 2022 | 27.20 | 27.20 | 27.20 | 27.20 | 17 | +0.07(+0.24%) |
Aug 23, 2022 | 27.15 | 27.23 | 27.14 | 27.14 | 4,574 | -0.04(-0.15%) |
Aug 22, 2022 | 27.35 | 27.35 | 27.13 | 27.18 | 2,594 | -0.63(-2.25%) |
Aug 19, 2022 | 27.80 | 27.80 | 27.80 | 27.80 | 104 | -0.31(-1.10%) |
Aug 18, 2022 | 28.17 | 28.17 | 28.11 | 28.11 | 1,250 | -0.18(-0.63%) |
Aug 17, 2022 | 28.28 | 28.41 | 28.16 | 28.29 | 1,197 | -0.27(-0.93%) |
Aug 16, 2022 | 28.41 | 28.56 | 28.41 | 28.56 | 394 | +0.03(+0.11%) |
Aug 15, 2022 | 28.44 | 28.52 | 28.44 | 28.52 | 647 | -0.23(-0.81%) |
Aug 12, 2022 | 28.55 | 28.76 | 28.55 | 28.76 | 746 | +0.10(+0.33%) |
Aug 11, 2022 | 28.66 | 28.66 | 28.66 | 28.66 | 73 | -0.04(-0.14%) |
Aug 10, 2022 | 28.65 | 28.70 | 28.65 | 28.70 | 1,579 | +0.64(+2.29%) |
Aug 09, 2022 | 28.06 | 28.06 | 28.06 | 28.06 | 0 | -0.13(-0.45%) |
Aug 08, 2022 | 28.18 | 28.18 | 28.18 | 28.18 | 48 | +0.06(+0.21%) |
Aug 05, 2022 | 28.12 | 28.12 | 28.12 | 28.12 | 104 | -0.26(-0.91%) |
Aug 04, 2022 | 28.38 | 28.38 | 28.35 | 28.38 | 377 | +0.23(+0.80%) |
Aug 03, 2022 | 27.93 | 28.17 | 27.93 | 28.16 | 791 | +0.22(+0.79%) |
Aug 02, 2022 | 28.14 | 28.14 | 27.94 | 27.94 | 499 | -0.38(-1.36%) |
Aug 01, 2022 | 28.47 | 28.47 | 28.32 | 28.32 | 224 | -0.08(-0.28%) |
Jul 29, 2022 | 28.26 | 28.40 | 28.26 | 28.40 | 323 | +0.44(+1.59%) |
Jul 28, 2022 | 27.80 | 27.96 | 27.80 | 27.96 | 574 | +0.24(+0.85%) |
Jul 27, 2022 | 27.38 | 27.74 | 27.27 | 27.72 | 15,808 | +0.55(+2.01%) |
Jul 26, 2022 | 27.18 | 27.18 | 27.18 | 27.18 | 0 | -0.40(-1.46%) |
Jul 25, 2022 | 27.50 | 27.58 | 27.50 | 27.58 | 474 | +0.26(+0.95%) |
Jul 22, 2022 | 27.45 | 27.46 | 27.32 | 27.32 | 811 | -0.16(-0.58%) |
Jul 21, 2022 | 27.14 | 27.47 | 27.14 | 27.47 | 2,063 | +0.36(+1.32%) |
Jul 20, 2022 | 27.07 | 27.12 | 27.07 | 27.12 | 195 | -0.34(-1.23%) |
Jul 19, 2022 | 27.35 | 27.45 | 27.35 | 27.45 | 319 | +0.86(+3.23%) |
Jul 18, 2022 | 26.93 | 26.93 | 26.59 | 26.59 | 224 | +0.15(+0.57%) |
Jul 15, 2022 | 26.41 | 26.44 | 26.41 | 26.44 | 640 | +0.49(+1.89%) |
Jul 14, 2022 | 25.67 | 25.95 | 25.67 | 25.95 | 1,478 | -0.46(-1.75%) |
Jul 13, 2022 | 26.15 | 26.45 | 26.15 | 26.42 | 520 | +0.03(+0.10%) |
Jul 12, 2022 | 26.46 | 26.57 | 26.38 | 26.39 | 631 | +0.02(+0.07%) |
Jul 11, 2022 | 26.50 | 26.54 | 26.37 | 26.37 | 1,436 | -0.44(-1.65%) |
Jul 08, 2022 | 26.84 | 26.84 | 26.82 | 26.82 | 1,054 | +0.07(+0.27%) |
Jul 07, 2022 | 26.69 | 26.74 | 26.69 | 26.74 | 319 | +0.35(+1.32%) |
Jul 06, 2022 | 26.31 | 26.41 | 26.27 | 26.40 | 1,485 | +0.02(+0.09%) |
Jul 05, 2022 | 26.05 | 26.37 | 26.05 | 26.37 | 210 | -0.71(-2.62%) |
Jul 01, 2022 | 26.93 | 27.08 | 26.59 | 27.08 | 1,821 | +0.08(+0.30%) |
Jun 30, 2022 | 26.62 | 27.04 | 26.62 | 27.00 | 2,120 | -0.21(-0.79%) |
Jun 29, 2022 | 27.28 | 27.28 | 27.21 | 27.21 | 192 | -0.03(-0.10%) |
Jun 28, 2022 | 27.78 | 27.78 | 27.14 | 27.24 | 39,841 | -0.31(-1.12%) |
Jun 27, 2022 | 27.68 | 27.70 | 27.55 | 27.55 | 1,491 | -0.15(-0.55%) |
Jun 24, 2022 | 27.57 | 27.70 | 27.57 | 27.70 | 495 | +0.92(+3.45%) |
Jun 23, 2022 | 26.70 | 26.79 | 26.53 | 26.78 | 2,031 | -0.15(-0.55%) |
Jun 22, 2022 | 27.11 | 27.11 | 26.93 | 26.93 | 534 | -0.11(-0.40%) |
Jun 21, 2022 | 27.13 | 27.14 | 27.03 | 27.03 | 1,550 | +0.38(+1.42%) |
Jun 17, 2022 | 26.55 | 26.77 | 26.55 | 26.66 | 1,253 | -0.02(-0.08%) |
Jun 16, 2022 | 26.57 | 26.88 | 26.57 | 26.68 | 8,243 | -0.65(-2.39%) |
Jun 15, 2022 | 27.25 | 27.49 | 26.86 | 27.33 | 5,200 | +0.56(+2.10%) |
Jun 14, 2022 | 26.92 | 26.93 | 26.69 | 26.77 | 2,472 | -0.40(-1.48%) |
Jun 13, 2022 | 27.15 | 27.47 | 27.13 | 27.17 | 5,373 | -0.91(-3.24%) |
Jun 10, 2022 | 28.06 | 28.18 | 27.99 | 28.08 | 13,001 | -0.69(-2.39%) |
Jun 09, 2022 | 29.26 | 29.26 | 28.77 | 28.77 | 7,822 | -0.78(-2.64%) |
Jun 08, 2022 | 29.67 | 29.72 | 29.55 | 29.55 | 2,820 | -0.44(-1.48%) |
Jun 07, 2022 | 29.89 | 29.99 | 29.88 | 29.99 | 6,043 | +0.05(+0.17%) |
Jun 06, 2022 | 29.97 | 30.00 | 29.84 | 29.95 | 2,629 | +0.10(+0.35%) |
Jun 03, 2022 | 29.84 | 29.84 | 29.84 | 29.84 | 106 | -0.37(-1.21%) |
Jun 02, 2022 | 29.97 | 30.21 | 29.97 | 30.21 | 849 | +0.67(+2.25%) |
Jun 01, 2022 | 29.40 | 29.61 | 29.40 | 29.54 | 2,202 | -0.41(-1.37%) |
May 31, 2022 | 29.97 | 30.02 | 29.95 | 29.95 | 2,913 | -0.11(-0.38%) |
May 27, 2022 | 29.89 | 30.07 | 29.89 | 30.07 | 1,363 | +0.31(+1.04%) |
May 26, 2022 | 29.50 | 29.76 | 29.50 | 29.76 | 951 | +0.39(+1.32%) |
May 25, 2022 | 29.25 | 29.49 | 29.25 | 29.37 | 639 | -0.03(-0.09%) |
May 24, 2022 | 29.26 | 29.40 | 29.26 | 29.40 | 1,311 | +0.02(+0.07%) |
May 23, 2022 | 29.45 | 29.45 | 29.38 | 29.38 | 964 | +0.54(+1.89%) |
May 20, 2022 | 28.72 | 28.83 | 28.52 | 28.83 | 632 | +0.13(+0.44%) |
May 19, 2022 | 28.66 | 28.72 | 28.66 | 28.71 | 558 | +0.22(+0.77%) |
May 18, 2022 | 28.92 | 28.92 | 28.49 | 28.49 | 2,566 | -0.87(-2.97%) |
May 17, 2022 | 29.22 | 29.36 | 29.20 | 29.36 | 1,291 | +0.65(+2.25%) |
May 16, 2022 | 28.52 | 28.75 | 28.52 | 28.71 | 296 | +0.16(+0.55%) |
May 13, 2022 | 28.57 | 28.57 | 28.31 | 28.55 | 14,596 | +0.73(+2.62%) |
May 12, 2022 | 27.83 | 27.83 | 27.83 | 27.83 | 212 | -0.14(-0.49%) |
May 11, 2022 | 28.16 | 28.16 | 27.96 | 27.96 | 685 | -0.18(-0.64%) |
May 10, 2022 | 28.14 | 28.14 | 28.14 | 28.14 | 19 | +0.24(+0.86%) |
May 09, 2022 | 28.11 | 28.11 | 27.90 | 27.90 | 930 | -0.77(-2.68%) |
May 06, 2022 | 28.74 | 28.74 | 28.59 | 28.67 | 756 | -0.42(-1.44%) |
May 05, 2022 | 29.00 | 29.09 | 28.95 | 29.09 | 473 | -0.97(-3.24%) |
May 04, 2022 | 29.53 | 30.06 | 29.53 | 30.06 | 1,387 | +0.42(+1.42%) |
May 03, 2022 | 29.57 | 29.64 | 29.57 | 29.64 | 1,085 | +0.19(+0.65%) |