Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.99 | 18.39 | 17.79 | 18.15 | 84,246 | +0.09(+0.49%) |
Apr 27, 2023 | 17.85 | 18.68 | 17.85 | 18.06 | 74,486 | +0.25(+1.42%) |
Apr 26, 2023 | 17.68 | 17.88 | 17.43 | 17.81 | 73,190 | +0.09(+0.50%) |
Apr 25, 2023 | 17.76 | 18.17 | 17.63 | 17.72 | 104,659 | -0.36(-2.00%) |
Apr 24, 2023 | 17.72 | 18.29 | 17.69 | 18.08 | 80,715 | +0.23(+1.31%) |
Apr 21, 2023 | 18.35 | 18.35 | 17.15 | 17.85 | 113,184 | -0.82(-4.39%) |
Apr 20, 2023 | 18.58 | 18.68 | 18.34 | 18.67 | 80,367 | -0.05(-0.26%) |
Apr 19, 2023 | 18.35 | 18.90 | 18.19 | 18.71 | 72,594 | +0.30(+1.64%) |
Apr 18, 2023 | 19.14 | 19.29 | 18.23 | 18.41 | 64,863 | -0.76(-3.97%) |
Apr 17, 2023 | 18.81 | 19.20 | 18.56 | 19.17 | 84,650 | +0.24(+1.29%) |
Apr 14, 2023 | 19.52 | 19.52 | 18.86 | 18.93 | 69,128 | -0.32(-1.67%) |
Apr 13, 2023 | 19.04 | 19.47 | 18.86 | 19.25 | 61,876 | +0.20(+1.02%) |
Apr 12, 2023 | 19.44 | 19.55 | 18.96 | 19.06 | 57,659 | -0.26(-1.36%) |
Apr 11, 2023 | 20.64 | 20.73 | 19.27 | 19.32 | 108,083 | -1.22(-5.94%) |
Apr 10, 2023 | 19.89 | 20.72 | 19.89 | 20.54 | 116,669 | +0.49(+2.43%) |
Apr 06, 2023 | 20.15 | 20.45 | 19.99 | 20.05 | 50,258 | -0.19(-0.92%) |
Apr 05, 2023 | 20.26 | 20.45 | 20.04 | 20.24 | 54,065 | -0.26(-1.28%) |
Apr 04, 2023 | 21.50 | 21.50 | 20.30 | 20.50 | 60,399 | -1.02(-4.76%) |
Apr 03, 2023 | 21.32 | 21.81 | 21.18 | 21.52 | 124,376 | +0.29(+1.38%) |
Mar 31, 2023 | 20.84 | 21.36 | 20.65 | 21.23 | 461,125 | +0.45(+2.16%) |
Mar 30, 2023 | 21.46 | 21.46 | 20.77 | 20.78 | 91,542 | -0.44(-2.07%) |
Mar 29, 2023 | 21.79 | 22.03 | 21.03 | 21.22 | 93,304 | -0.49(-2.25%) |
Mar 28, 2023 | 21.72 | 21.86 | 21.46 | 21.71 | 71,422 | -0.08(-0.36%) |
Mar 27, 2023 | 21.86 | 22.05 | 21.58 | 21.79 | 76,010 | +0.23(+1.09%) |
Mar 24, 2023 | 21.01 | 21.55 | 20.81 | 21.55 | 106,836 | +0.32(+1.52%) |
Mar 23, 2023 | 21.93 | 21.93 | 20.98 | 21.23 | 83,793 | -0.48(-2.20%) |
Mar 22, 2023 | 22.77 | 22.77 | 21.71 | 21.71 | 72,854 | -1.17(-5.12%) |
Mar 21, 2023 | 21.98 | 23.06 | 21.98 | 22.88 | 111,919 | +1.35(+6.25%) |
Mar 20, 2023 | 22.33 | 22.89 | 21.32 | 21.53 | 125,731 | -0.47(-2.13%) |
Mar 17, 2023 | 22.93 | 22.93 | 21.93 | 22.00 | 139,435 | -1.26(-5.41%) |
Mar 16, 2023 | 22.18 | 23.62 | 21.90 | 23.26 | 118,844 | +0.77(+3.43%) |
Mar 15, 2023 | 22.26 | 22.58 | 21.70 | 22.49 | 150,598 | -0.52(-2.25%) |
Mar 14, 2023 | 24.00 | 24.24 | 22.80 | 23.01 | 161,773 | +0.64(+2.88%) |
Mar 13, 2023 | 24.02 | 24.02 | 22.24 | 22.36 | 130,967 | -2.26(-9.19%) |
Mar 10, 2023 | 24.43 | 25.05 | 24.05 | 24.63 | 100,082 | -0.19(-0.75%) |
Mar 09, 2023 | 25.90 | 25.90 | 24.41 | 24.81 | 78,160 | -1.28(-4.90%) |
Mar 08, 2023 | 26.21 | 26.31 | 25.85 | 26.09 | 55,615 | -0.13(-0.48%) |
Mar 07, 2023 | 26.84 | 26.84 | 26.17 | 26.22 | 32,046 | -0.67(-2.50%) |
Mar 06, 2023 | 27.35 | 27.35 | 26.73 | 26.89 | 47,019 | -0.34(-1.25%) |
Mar 03, 2023 | 27.12 | 27.33 | 27.06 | 27.23 | 44,151 | +0.19(+0.69%) |
Mar 02, 2023 | 27.47 | 27.47 | 26.97 | 27.05 | 32,200 | -0.70(-2.53%) |
Mar 01, 2023 | 27.63 | 27.77 | 27.34 | 27.75 | 48,391 | +0.04(+0.14%) |
Feb 28, 2023 | 27.85 | 27.95 | 27.62 | 27.71 | 92,646 | -0.15(-0.53%) |
Feb 27, 2023 | 28.22 | 28.27 | 27.60 | 27.86 | 37,675 | -0.16(-0.56%) |
Feb 24, 2023 | 28.07 | 28.26 | 27.75 | 28.01 | 53,975 | -0.39(-1.37%) |
Feb 23, 2023 | 28.22 | 28.54 | 28.07 | 28.40 | 59,153 | +0.31(+1.11%) |
Feb 22, 2023 | 28.09 | 28.43 | 27.84 | 28.09 | 78,844 | +0.12(+0.42%) |
Feb 21, 2023 | 28.33 | 28.33 | 27.92 | 27.97 | 31,261 | -0.47(-1.65%) |
Feb 17, 2023 | 28.36 | 28.48 | 28.20 | 28.44 | 41,641 | +0.21(+0.76%) |
Feb 16, 2023 | 28.26 | 28.50 | 28.07 | 28.23 | 42,529 | -0.33(-1.16%) |
Feb 15, 2023 | 28.25 | 28.74 | 28.09 | 28.56 | 29,189 | +0.26(+0.93%) |
Feb 14, 2023 | 28.51 | 28.59 | 27.94 | 28.30 | 26,054 | -0.41(-1.43%) |
Feb 13, 2023 | 28.58 | 28.82 | 28.40 | 28.71 | 32,550 | +0.47(+1.66%) |
Feb 10, 2023 | 28.03 | 28.33 | 27.88 | 28.24 | 25,767 | +0.21(+0.77%) |
Feb 09, 2023 | 28.48 | 28.54 | 27.94 | 28.02 | 32,440 | -0.39(-1.37%) |
Feb 08, 2023 | 28.73 | 28.84 | 28.26 | 28.41 | 35,066 | -0.52(-1.78%) |
Feb 07, 2023 | 28.64 | 29.03 | 28.44 | 28.93 | 43,249 | +0.07(+0.24%) |
Feb 06, 2023 | 29.00 | 29.30 | 28.44 | 28.86 | 94,489 | -0.12(-0.40%) |
Feb 03, 2023 | 28.21 | 29.25 | 28.04 | 28.98 | 68,057 | +0.53(+1.85%) |
Feb 02, 2023 | 27.58 | 28.54 | 27.52 | 28.45 | 91,346 | +1.06(+3.87%) |
Feb 01, 2023 | 27.09 | 27.77 | 26.78 | 27.39 | 54,434 | +0.31(+1.15%) |
Jan 31, 2023 | 26.39 | 27.15 | 26.39 | 27.08 | 87,295 | +0.67(+2.54%) |
Jan 30, 2023 | 26.07 | 26.52 | 25.78 | 26.41 | 62,662 | +0.39(+1.50%) |
Jan 27, 2023 | 26.00 | 26.16 | 25.80 | 26.02 | 31,366 | +0.05(+0.19%) |
Jan 26, 2023 | 26.60 | 26.60 | 25.80 | 25.97 | 45,279 | -0.46(-1.73%) |
Jan 25, 2023 | 26.49 | 26.51 | 26.21 | 26.43 | 33,194 | -0.17(-0.62%) |
Jan 24, 2023 | 27.09 | 27.09 | 26.39 | 26.59 | 58,166 | -0.51(-1.87%) |
Jan 23, 2023 | 26.99 | 27.35 | 26.13 | 27.10 | 70,082 | +0.42(+1.57%) |
Jan 20, 2023 | 27.70 | 27.70 | 24.42 | 26.68 | 153,567 | +0.17(+0.62%) |
Jan 19, 2023 | 26.41 | 26.76 | 26.31 | 26.51 | 73,598 | -0.19(-0.73%) |
Jan 18, 2023 | 27.05 | 27.13 | 26.43 | 26.71 | 71,579 | -0.30(-1.12%) |
Jan 17, 2023 | 27.34 | 27.34 | 26.88 | 27.01 | 53,283 | -0.25(-0.93%) |
Jan 13, 2023 | 26.64 | 27.36 | 26.47 | 27.26 | 38,891 | +0.31(+1.15%) |
Jan 12, 2023 | 26.84 | 27.31 | 26.84 | 26.95 | 41,849 | +0.34(+1.28%) |
Jan 11, 2023 | 26.61 | 26.76 | 26.23 | 26.61 | 47,909 | +0.11(+0.40%) |
Jan 10, 2023 | 26.30 | 26.61 | 26.15 | 26.51 | 49,000 | +0.10(+0.37%) |
Jan 09, 2023 | 26.66 | 26.87 | 26.28 | 26.41 | 57,241 | -0.08(-0.29%) |
Jan 06, 2023 | 26.27 | 26.59 | 26.22 | 26.49 | 84,754 | +0.41(+1.57%) |
Jan 05, 2023 | 26.26 | 26.38 | 25.97 | 26.08 | 41,416 | -0.22(-0.85%) |
Jan 04, 2023 | 26.04 | 26.58 | 26.04 | 26.30 | 160,844 | +0.44(+1.69%) |
Jan 03, 2023 | 26.31 | 26.52 | 25.38 | 25.86 | 141,157 | -0.24(-0.93%) |
Dec 30, 2022 | 26.10 | 26.29 | 25.94 | 26.11 | 63,914 | -0.10(-0.37%) |
Dec 29, 2022 | 26.02 | 26.35 | 25.78 | 26.20 | 41,509 | +0.46(+1.78%) |
Dec 28, 2022 | 26.02 | 26.19 | 25.72 | 25.75 | 36,202 | -0.32(-1.23%) |
Dec 27, 2022 | 26.36 | 26.45 | 25.13 | 26.07 | 56,709 | -0.16(-0.59%) |
Dec 23, 2022 | 25.99 | 26.34 | 25.77 | 26.22 | 47,794 | +0.28(+1.09%) |
Dec 22, 2022 | 26.87 | 26.87 | 25.55 | 25.94 | 71,856 | -1.07(-3.96%) |
Dec 21, 2022 | 26.18 | 27.04 | 25.94 | 27.01 | 89,287 | +0.99(+3.81%) |
Dec 20, 2022 | 26.65 | 26.81 | 25.41 | 26.02 | 148,091 | -0.68(-2.55%) |
Dec 19, 2022 | 25.25 | 26.85 | 24.76 | 26.70 | 265,378 | +2.19(+8.93%) |
Dec 16, 2022 | 24.82 | 24.91 | 24.27 | 24.51 | 210,566 | -0.31(-1.25%) |
Dec 15, 2022 | 25.32 | 25.40 | 24.63 | 24.82 | 101,863 | -0.79(-3.08%) |
Dec 14, 2022 | 26.33 | 26.35 | 25.33 | 25.61 | 120,464 | -0.82(-3.09%) |
Dec 13, 2022 | 26.57 | 27.24 | 26.03 | 26.43 | 179,476 | -0.64(-2.37%) |
Dec 12, 2022 | 26.94 | 27.24 | 26.69 | 27.07 | 43,429 | +0.23(+0.87%) |
Dec 09, 2022 | 27.08 | 27.22 | 26.79 | 26.84 | 26,982 | -0.37(-1.36%) |
Dec 08, 2022 | 26.94 | 27.40 | 26.94 | 27.21 | 34,730 | +0.03(+0.11%) |
Dec 07, 2022 | 27.16 | 27.56 | 27.13 | 27.18 | 37,647 | -0.09(-0.32%) |
Dec 06, 2022 | 27.22 | 27.59 | 27.22 | 27.26 | 33,496 | -0.19(-0.71%) |
Dec 05, 2022 | 28.88 | 28.94 | 26.72 | 27.46 | 119,408 | -1.50(-5.17%) |
Dec 02, 2022 | 28.71 | 28.96 | 28.55 | 28.96 | 29,547 | +0.00(+0.00%) |
Dec 01, 2022 | 28.82 | 29.05 | 28.39 | 28.96 | 60,497 | +0.30(+1.05%) |
Nov 30, 2022 | 28.18 | 28.75 | 27.74 | 28.65 | 81,589 | +0.42(+1.48%) |
Nov 29, 2022 | 28.48 | 28.76 | 28.20 | 28.24 | 41,443 | -0.20(-0.72%) |
Nov 28, 2022 | 28.17 | 28.87 | 27.97 | 28.44 | 88,365 | +0.22(+0.79%) |
Nov 25, 2022 | 28.92 | 28.99 | 28.21 | 28.22 | 59,848 | -0.61(-2.13%) |
Nov 23, 2022 | 29.00 | 29.16 | 28.70 | 28.83 | 21,491 | -0.30(-1.04%) |
Nov 22, 2022 | 29.14 | 29.22 | 28.87 | 29.13 | 28,750 | +0.14(+0.47%) |
Nov 21, 2022 | 29.26 | 29.26 | 28.50 | 29.00 | 33,714 | +0.09(+0.30%) |
Nov 18, 2022 | 29.28 | 29.46 | 28.75 | 28.91 | 53,189 | +0.14(+0.47%) |
Nov 17, 2022 | 29.15 | 29.36 | 28.61 | 28.77 | 41,041 | -0.60(-2.05%) |
Nov 16, 2022 | 29.44 | 29.54 | 29.18 | 29.37 | 43,740 | +0.05(+0.17%) |
Nov 15, 2022 | 29.35 | 29.85 | 29.26 | 29.33 | 68,690 | +0.25(+0.87%) |
Nov 14, 2022 | 29.03 | 29.71 | 28.84 | 29.07 | 61,746 | +0.06(+0.20%) |
Nov 11, 2022 | 29.28 | 29.64 | 28.79 | 29.01 | 51,659 | -0.17(-0.60%) |
Nov 10, 2022 | 28.56 | 29.42 | 28.47 | 29.19 | 98,942 | +1.37(+4.91%) |
Nov 09, 2022 | 28.51 | 28.53 | 27.82 | 27.82 | 42,250 | -0.75(-2.61%) |
Nov 08, 2022 | 29.04 | 29.14 | 28.45 | 28.57 | 43,867 | -0.48(-1.67%) |
Nov 07, 2022 | 29.18 | 30.03 | 29.00 | 29.05 | 122,241 | -0.10(-0.33%) |
Nov 04, 2022 | 28.43 | 29.20 | 28.14 | 29.15 | 110,379 | +0.97(+3.44%) |
Nov 03, 2022 | 28.61 | 28.61 | 28.14 | 28.18 | 44,862 | -0.69(-2.38%) |
Nov 02, 2022 | 29.29 | 28.84 | 28.87 | 89,551 | -0.68(-2.30%) | |
Nov 01, 2022 | 29.29 | 30.00 | 29.22 | 29.55 | 173,401 | +0.36(+1.23%) |
Oct 31, 2022 | 28.90 | 29.25 | 28.90 | 29.19 | 145,100 | +0.15(+0.50%) |
Oct 28, 2022 | 30.04 | 30.06 | 28.86 | 29.04 | 110,949 | -0.80(-2.70%) |
Oct 27, 2022 | 29.84 | 30.15 | 29.57 | 29.85 | 181,543 | +0.27(+0.92%) |
Oct 26, 2022 | 29.48 | 30.02 | 29.19 | 29.58 | 100,314 | +0.38(+1.30%) |
Oct 25, 2022 | 28.64 | 29.31 | 28.39 | 29.20 | 86,680 | +0.60(+2.10%) |
Oct 24, 2022 | 28.12 | 28.99 | 28.05 | 28.60 | 124,625 | +0.96(+3.47%) |
Oct 21, 2022 | 27.64 | 28.26 | 26.43 | 27.64 | 210,340 | +2.12(+8.32%) |
Oct 20, 2022 | 26.10 | 26.10 | 25.16 | 25.51 | 51,439 | -0.40(-1.53%) |
Oct 19, 2022 | 25.54 | 25.91 | 25.33 | 25.91 | 52,166 | +0.03(+0.11%) |
Oct 18, 2022 | 26.26 | 27.28 | 25.72 | 25.88 | 57,006 | -0.06(-0.22%) |
Oct 17, 2022 | 25.72 | 26.04 | 25.55 | 25.94 | 89,391 | +0.43(+1.67%) |
Oct 14, 2022 | 25.80 | 26.11 | 25.47 | 25.51 | 45,411 | -0.03(-0.11%) |
Oct 13, 2022 | 23.67 | 25.67 | 23.67 | 25.54 | 80,236 | +0.95(+3.86%) |
Oct 12, 2022 | 24.42 | 24.72 | 24.21 | 24.59 | 46,041 | +0.14(+0.55%) |
Oct 11, 2022 | 24.48 | 24.79 | 24.25 | 24.46 | 45,192 | +0.00(+0.00%) |
Oct 10, 2022 | 24.58 | 24.84 | 24.31 | 24.46 | 51,526 | +0.12(+0.48%) |
Oct 07, 2022 | 24.75 | 24.75 | 24.19 | 24.34 | 39,788 | -0.48(-1.95%) |
Oct 06, 2022 | 24.65 | 24.92 | 24.56 | 24.83 | 26,060 | -0.10(-0.39%) |
Oct 05, 2022 | 24.92 | 26.10 | 24.80 | 24.92 | 34,086 | -0.32(-1.27%) |
Oct 04, 2022 | 24.09 | 25.24 | 24.09 | 25.24 | 55,695 | +1.28(+5.34%) |
Oct 03, 2022 | 24.16 | 24.36 | 23.74 | 23.96 | 106,152 | -0.13(-0.52%) |
Sep 30, 2022 | 24.46 | 24.82 | 23.89 | 24.09 | 93,698 | -0.44(-1.78%) |
Sep 29, 2022 | 24.61 | 24.62 | 24.33 | 24.52 | 53,263 | -0.38(-1.52%) |
Sep 28, 2022 | 24.56 | 25.11 | 24.49 | 24.90 | 52,899 | +0.53(+2.19%) |
Sep 27, 2022 | 24.84 | 24.97 | 24.26 | 24.37 | 45,956 | -0.23(-0.95%) |
Sep 26, 2022 | 24.51 | 24.87 | 24.25 | 24.60 | 46,893 | +0.08(+0.32%) |
Sep 23, 2022 | 24.88 | 24.88 | 24.14 | 24.52 | 50,471 | -0.68(-2.69%) |
Sep 22, 2022 | 25.43 | 25.47 | 24.99 | 25.20 | 48,645 | -0.35(-1.37%) |
Sep 21, 2022 | 25.95 | 26.07 | 25.50 | 25.55 | 55,026 | -0.20(-0.79%) |
Sep 20, 2022 | 25.50 | 25.82 | 25.39 | 25.76 | 39,277 | -0.04(-0.15%) |
Sep 19, 2022 | 25.28 | 25.85 | 25.28 | 25.80 | 48,406 | +0.37(+1.45%) |
Sep 16, 2022 | 25.43 | 25.46 | 24.70 | 25.43 | 175,381 | -0.11(-0.42%) |
Sep 15, 2022 | 25.39 | 25.87 | 24.88 | 25.53 | 59,255 | +0.14(+0.53%) |
Sep 14, 2022 | 25.76 | 26.10 | 25.20 | 25.40 | 66,579 | -0.48(-1.87%) |
Sep 13, 2022 | 25.54 | 26.18 | 25.44 | 25.88 | 111,231 | -0.26(-1.00%) |
Sep 12, 2022 | 25.89 | 26.27 | 25.77 | 26.14 | 80,778 | +0.28(+1.09%) |
Sep 09, 2022 | 25.46 | 25.88 | 25.31 | 25.86 | 62,465 | +0.65(+2.58%) |
Sep 08, 2022 | 24.81 | 25.42 | 24.71 | 25.21 | 62,943 | +0.12(+0.46%) |
Sep 07, 2022 | 24.51 | 25.16 | 24.29 | 25.10 | 62,562 | +0.44(+1.77%) |
Sep 06, 2022 | 24.93 | 25.20 | 24.55 | 24.66 | 63,459 | -0.27(-1.09%) |
Sep 02, 2022 | 25.41 | 25.75 | 24.83 | 24.93 | 45,266 | -0.39(-1.53%) |
Sep 01, 2022 | 25.21 | 25.52 | 24.97 | 25.32 | 71,874 | -0.08(-0.31%) |
Aug 31, 2022 | 25.52 | 25.69 | 25.32 | 25.40 | 125,395 | -0.11(-0.42%) |
Aug 30, 2022 | 25.65 | 25.72 | 25.36 | 25.50 | 78,833 | +0.09(+0.34%) |
Aug 29, 2022 | 25.43 | 25.80 | 25.35 | 25.42 | 51,717 | -0.29(-1.13%) |
Aug 26, 2022 | 26.27 | 26.62 | 25.63 | 25.71 | 68,322 | -0.51(-1.96%) |
Aug 25, 2022 | 26.00 | 26.34 | 25.99 | 26.22 | 50,558 | +0.21(+0.82%) |
Aug 24, 2022 | 25.95 | 26.14 | 25.60 | 26.01 | 86,658 | -0.02(-0.07%) |
Aug 23, 2022 | 26.13 | 26.58 | 26.03 | 26.03 | 62,854 | -0.26(-1.00%) |
Aug 22, 2022 | 27.40 | 27.40 | 26.13 | 26.29 | 70,937 | -1.38(-4.98%) |
Aug 19, 2022 | 28.20 | 28.24 | 27.30 | 27.67 | 148,232 | -0.63(-2.23%) |
Aug 18, 2022 | 28.29 | 28.51 | 28.13 | 28.30 | 55,862 | +0.04(+0.14%) |
Aug 17, 2022 | 28.32 | 28.44 | 28.02 | 28.26 | 35,312 | -0.33(-1.15%) |
Aug 16, 2022 | 28.35 | 28.75 | 28.14 | 28.59 | 56,444 | +0.24(+0.86%) |
Aug 15, 2022 | 27.80 | 28.38 | 27.79 | 28.35 | 53,929 | +0.24(+0.86%) |
Aug 12, 2022 | 27.83 | 28.13 | 27.58 | 28.10 | 57,758 | +0.35(+1.25%) |
Aug 11, 2022 | 27.78 | 28.02 | 27.32 | 27.76 | 66,141 | +0.30(+1.09%) |
Aug 10, 2022 | 27.89 | 28.06 | 27.38 | 27.46 | 63,806 | -0.17(-0.63%) |
Aug 09, 2022 | 27.23 | 27.69 | 27.06 | 27.63 | 81,705 | +0.45(+1.67%) |
Aug 08, 2022 | 26.73 | 27.37 | 26.54 | 27.18 | 106,449 | +0.68(+2.55%) |
Aug 05, 2022 | 25.62 | 26.55 | 25.58 | 26.50 | 63,150 | +0.85(+3.32%) |
Aug 04, 2022 | 25.88 | 25.92 | 25.41 | 25.65 | 57,614 | -0.04(-0.15%) |
Aug 03, 2022 | 25.73 | 25.90 | 25.42 | 25.69 | 66,103 | +0.06(+0.23%) |
Aug 02, 2022 | 26.61 | 26.72 | 25.62 | 25.63 | 54,208 | -1.00(-3.74%) |
Aug 01, 2022 | 26.36 | 26.95 | 26.03 | 26.62 | 84,472 | +0.21(+0.81%) |
Jul 29, 2022 | 26.35 | 26.59 | 26.07 | 26.41 | 69,627 | +0.09(+0.33%) |
Jul 28, 2022 | 25.97 | 26.54 | 25.89 | 26.32 | 68,670 | +0.19(+0.74%) |
Jul 27, 2022 | 25.77 | 26.15 | 25.72 | 26.13 | 95,645 | +0.59(+2.31%) |
Jul 26, 2022 | 25.90 | 26.28 | 25.46 | 25.54 | 77,967 | -0.61(-2.33%) |
Jul 25, 2022 | 26.11 | 26.44 | 25.89 | 26.15 | 74,051 | +0.26(+1.01%) |
Jul 22, 2022 | 25.85 | 26.03 | 25.33 | 25.89 | 82,130 | -0.17(-0.67%) |
Jul 21, 2022 | 28.12 | 28.12 | 25.51 | 26.06 | 149,784 | -2.84(-9.83%) |
Jul 20, 2022 | 28.32 | 28.97 | 28.28 | 28.91 | 51,089 | +0.41(+1.42%) |
Jul 19, 2022 | 28.16 | 28.93 | 28.16 | 28.50 | 58,917 | +0.46(+1.66%) |
Jul 18, 2022 | 28.09 | 28.44 | 27.88 | 28.04 | 41,663 | +0.06(+0.21%) |
Jul 15, 2022 | 27.30 | 28.01 | 27.17 | 27.98 | 77,532 | +0.98(+3.62%) |
Jul 14, 2022 | 27.49 | 27.60 | 26.83 | 27.00 | 60,379 | -0.71(-2.55%) |
Jul 13, 2022 | 27.65 | 28.16 | 27.43 | 27.71 | 56,401 | -0.06(-0.21%) |
Jul 12, 2022 | 27.20 | 27.84 | 27.14 | 27.77 | 62,698 | +0.57(+2.10%) |
Jul 11, 2022 | 27.27 | 27.43 | 27.11 | 27.20 | 42,089 | -0.15(-0.57%) |
Jul 08, 2022 | 27.37 | 27.59 | 27.03 | 27.35 | 62,778 | -0.02(-0.07%) |
Jul 07, 2022 | 27.07 | 27.67 | 26.98 | 27.37 | 52,153 | +0.22(+0.82%) |
Jul 06, 2022 | 27.15 | 27.38 | 27.02 | 27.15 | 34,546 | -0.19(-0.71%) |
Jul 05, 2022 | 27.23 | 27.39 | 26.45 | 27.34 | 65,384 | +0.14(+0.50%) |
Jul 01, 2022 | 26.89 | 27.43 | 26.46 | 27.20 | 72,975 | +0.02(+0.07%) |
Jun 30, 2022 | 26.83 | 27.27 | 25.38 | 27.19 | 97,645 | +0.28(+1.04%) |
Jun 29, 2022 | 26.92 | 26.96 | 26.72 | 26.91 | 79,106 | -0.09(-0.32%) |
Jun 28, 2022 | 27.12 | 27.57 | 26.86 | 26.99 | 58,714 | -0.02(-0.07%) |
Jun 27, 2022 | 27.48 | 27.55 | 26.91 | 27.01 | 93,032 | -0.14(-0.50%) |
Jun 24, 2022 | 27.20 | 27.78 | 27.00 | 27.15 | 307,492 | +0.15(+0.57%) |
Jun 23, 2022 | 27.20 | 27.50 | 26.47 | 26.99 | 126,152 | -0.14(-0.50%) |
Jun 22, 2022 | 26.81 | 27.48 | 26.60 | 27.13 | 105,203 | +0.09(+0.32%) |
Jun 21, 2022 | 26.74 | 27.27 | 26.59 | 27.04 | 97,578 | +0.57(+2.15%) |
Jun 17, 2022 | 26.48 | 27.35 | 26.34 | 26.47 | 437,571 | +0.13(+0.48%) |
Jun 16, 2022 | 26.20 | 26.56 | 25.81 | 26.34 | 133,995 | -0.32(-1.20%) |
Jun 15, 2022 | 26.69 | 27.15 | 26.55 | 26.66 | 101,728 | +0.14(+0.51%) |
Jun 14, 2022 | 26.54 | 26.92 | 26.25 | 26.53 | 113,492 | +0.31(+1.18%) |
Jun 13, 2022 | 26.80 | 26.88 | 25.94 | 26.22 | 160,341 | -0.44(-1.63%) |
Jun 10, 2022 | 26.83 | 26.83 | 26.28 | 26.65 | 55,970 | -0.63(-2.30%) |
Jun 09, 2022 | 27.89 | 27.89 | 27.23 | 27.28 | 55,957 | -0.73(-2.62%) |
Jun 08, 2022 | 28.39 | 28.39 | 27.71 | 28.02 | 67,002 | -0.43(-1.50%) |
Jun 07, 2022 | 28.60 | 28.63 | 28.25 | 28.44 | 63,985 | -0.24(-0.84%) |
Jun 06, 2022 | 28.35 | 29.29 | 28.30 | 28.68 | 102,321 | +0.46(+1.64%) |
Jun 03, 2022 | 28.81 | 28.95 | 28.07 | 28.22 | 64,973 | -0.65(-2.24%) |
Jun 02, 2022 | 28.11 | 28.90 | 27.60 | 28.87 | 80,428 | +0.93(+3.32%) |
Jun 01, 2022 | 28.47 | 28.86 | 27.77 | 27.94 | 87,346 | -0.54(-1.90%) |
May 31, 2022 | 28.13 | 28.68 | 27.51 | 28.48 | 202,525 | +0.29(+1.03%) |
May 27, 2022 | 28.29 | 28.39 | 27.84 | 28.19 | 71,077 | +0.09(+0.31%) |
May 26, 2022 | 28.18 | 28.51 | 28.10 | 28.10 | 61,693 | +0.20(+0.73%) |
May 25, 2022 | 27.55 | 28.54 | 27.55 | 27.90 | 65,315 | +0.45(+1.66%) |
May 24, 2022 | 27.12 | 27.55 | 26.69 | 27.45 | 97,671 | +0.38(+1.39%) |
May 23, 2022 | 28.20 | 28.43 | 26.83 | 27.07 | 167,823 | -0.65(-2.34%) |
May 20, 2022 | 27.19 | 27.88 | 27.07 | 27.72 | 119,110 | +0.73(+2.72%) |
May 19, 2022 | 26.84 | 27.20 | 26.78 | 26.98 | 133,990 | -0.03(-0.11%) |
May 18, 2022 | 27.35 | 27.70 | 26.81 | 27.01 | 90,297 | -0.70(-2.51%) |
May 17, 2022 | 27.78 | 27.80 | 27.29 | 27.71 | 67,814 | +0.34(+1.24%) |
May 16, 2022 | 27.07 | 27.59 | 26.74 | 27.37 | 131,474 | +0.26(+0.96%) |
May 13, 2022 | 26.84 | 27.62 | 26.68 | 27.11 | 103,006 | +0.27(+1.01%) |
May 12, 2022 | 26.50 | 26.92 | 26.35 | 26.84 | 138,024 | +0.15(+0.58%) |
May 11, 2022 | 26.78 | 27.06 | 26.51 | 26.68 | 102,421 | +0.08(+0.29%) |
May 10, 2022 | 26.79 | 27.13 | 25.99 | 26.61 | 130,063 | +0.01(+0.04%) |
May 09, 2022 | 26.41 | 26.73 | 26.19 | 26.60 | 124,274 | -0.14(-0.54%) |
May 06, 2022 | 26.84 | 27.00 | 26.40 | 26.74 | 137,276 | -0.05(-0.18%) |
May 05, 2022 | 26.99 | 27.27 | 26.15 | 26.79 | 111,388 | -0.57(-2.08%) |
May 04, 2022 | 26.31 | 27.42 | 26.09 | 27.36 | 140,056 | +1.32(+5.07%) |
May 03, 2022 | 25.76 | 26.14 | 25.37 | 26.04 | 156,028 | +0.45(+1.77%) |