Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.71 | 28.12 | 27.60 | 28.12 | 388,840 | +0.21(+0.75%) |
Apr 27, 2023 | 27.54 | 27.96 | 27.45 | 27.91 | 158,140 | +0.99(+3.67%) |
Apr 26, 2023 | 27.16 | 27.23 | 26.84 | 26.92 | 146,920 | +0.15(+0.55%) |
Apr 25, 2023 | 27.29 | 27.29 | 26.77 | 26.77 | 57,600 | -0.71(-2.58%) |
Apr 24, 2023 | 27.63 | 27.76 | 27.26 | 27.48 | 67,720 | -0.15(-0.53%) |
Apr 21, 2023 | 27.49 | 27.67 | 27.32 | 27.63 | 394,260 | +0.04(+0.15%) |
Apr 20, 2023 | 27.62 | 27.82 | 27.50 | 27.59 | 45,335 | -0.26(-0.95%) |
Apr 19, 2023 | 27.67 | 27.92 | 27.67 | 27.85 | 36,745 | -0.15(-0.54%) |
Apr 18, 2023 | 28.20 | 28.22 | 27.91 | 28.00 | 34,615 | +0.01(+0.02%) |
Apr 17, 2023 | 27.89 | 28.00 | 27.82 | 28.00 | 50,160 | +0.04(+0.13%) |
Apr 14, 2023 | 27.83 | 28.06 | 27.72 | 27.96 | 47,455 | -0.04(-0.14%) |
Apr 13, 2023 | 27.50 | 28.00 | 27.50 | 28.00 | 55,815 | +0.73(+2.68%) |
Apr 12, 2023 | 27.84 | 27.84 | 27.24 | 27.27 | 54,480 | -0.37(-1.34%) |
Apr 11, 2023 | 27.81 | 27.81 | 27.59 | 27.64 | 27,030 | -0.15(-0.54%) |
Apr 10, 2023 | 27.56 | 27.79 | 27.48 | 27.79 | 45,030 | -0.10(-0.37%) |
Apr 06, 2023 | 27.47 | 27.93 | 27.28 | 27.89 | 30,685 | +0.25(+0.91%) |
Apr 05, 2023 | 28.06 | 28.06 | 27.52 | 27.64 | 58,190 | -0.50(-1.76%) |
Apr 04, 2023 | 28.16 | 28.22 | 27.98 | 28.14 | 41,205 | +0.04(+0.14%) |
Apr 03, 2023 | 27.96 | 28.10 | 27.87 | 28.10 | 54,635 | -0.08(-0.28%) |
Mar 31, 2023 | 27.83 | 28.18 | 27.83 | 28.18 | 151,030 | +0.46(+1.66%) |
Mar 30, 2023 | 27.69 | 27.75 | 27.55 | 27.72 | 97,200 | +0.32(+1.17%) |
Mar 29, 2023 | 27.16 | 27.45 | 27.16 | 27.40 | 46,875 | +0.50(+1.86%) |
Mar 28, 2023 | 26.84 | 26.90 | 26.80 | 26.90 | 37,920 | -0.02(-0.08%) |
Mar 27, 2023 | 27.11 | 27.16 | 26.81 | 26.92 | 29,370 | -0.09(-0.33%) |
Mar 24, 2023 | 26.89 | 27.05 | 26.81 | 27.01 | 86,460 | -0.00(-0.01%) |
Mar 23, 2023 | 27.05 | 27.47 | 26.76 | 27.01 | 152,495 | +0.29(+1.09%) |
Mar 22, 2023 | 27.22 | 27.51 | 26.69 | 26.72 | 88,280 | -0.51(-1.88%) |
Mar 21, 2023 | 26.71 | 27.27 | 26.71 | 27.23 | 106,635 | +0.73(+2.77%) |
Mar 20, 2023 | 26.48 | 26.57 | 26.22 | 26.50 | 90,150 | -0.04(-0.14%) |
Mar 17, 2023 | 26.69 | 26.69 | 26.40 | 26.54 | 128,680 | -0.24(-0.88%) |
Mar 16, 2023 | 25.94 | 26.78 | 25.94 | 26.77 | 249,080 | +0.74(+2.83%) |
Mar 15, 2023 | 25.55 | 26.04 | 25.47 | 26.04 | 106,865 | +0.08(+0.29%) |
Mar 14, 2023 | 25.76 | 25.96 | 25.65 | 25.96 | 307,220 | +0.70(+2.79%) |
Mar 13, 2023 | 24.89 | 25.53 | 24.64 | 25.26 | 112,820 | +0.07(+0.30%) |
Mar 10, 2023 | 25.62 | 25.74 | 25.08 | 25.18 | 78,240 | -0.59(-2.28%) |
Mar 09, 2023 | 26.51 | 26.72 | 25.73 | 25.77 | 115,995 | -0.70(-2.64%) |
Mar 08, 2023 | 26.36 | 26.53 | 26.26 | 26.47 | 50,005 | -0.00(-0.02%) |
Mar 07, 2023 | 26.68 | 26.84 | 26.43 | 26.47 | 58,700 | -0.17(-0.62%) |
Mar 06, 2023 | 26.76 | 27.09 | 26.63 | 26.64 | 67,025 | -0.01(-0.03%) |
Mar 03, 2023 | 26.20 | 26.66 | 26.20 | 26.65 | 44,090 | +0.61(+2.36%) |
Mar 02, 2023 | 25.55 | 26.03 | 25.55 | 26.03 | 44,020 | +0.40(+1.56%) |
Mar 01, 2023 | 25.85 | 25.93 | 25.60 | 25.63 | 46,025 | -0.13(-0.51%) |
Feb 28, 2023 | 25.61 | 25.88 | 25.61 | 25.77 | 51,460 | +0.15(+0.59%) |
Feb 27, 2023 | 25.74 | 25.79 | 25.56 | 25.61 | 99,525 | +0.15(+0.59%) |
Feb 24, 2023 | 25.42 | 25.59 | 25.28 | 25.46 | 68,465 | -0.60(-2.29%) |
Feb 23, 2023 | 26.36 | 26.36 | 25.61 | 26.06 | 107,215 | -0.03(-0.11%) |
Feb 22, 2023 | 26.13 | 26.34 | 26.02 | 26.09 | 100,330 | +0.01(+0.04%) |
Feb 21, 2023 | 26.26 | 26.47 | 26.06 | 26.08 | 728,805 | -0.64(-2.39%) |
Feb 17, 2023 | 26.98 | 26.99 | 26.48 | 26.72 | 156,955 | -0.45(-1.65%) |
Feb 16, 2023 | 27.30 | 27.61 | 27.16 | 27.16 | 94,885 | -0.68(-2.43%) |
Feb 15, 2023 | 27.30 | 27.84 | 27.30 | 27.84 | 466,220 | +0.40(+1.47%) |
Feb 14, 2023 | 27.10 | 27.53 | 26.97 | 27.44 | 174,360 | +0.16(+0.60%) |
Feb 13, 2023 | 27.05 | 27.34 | 27.03 | 27.27 | 68,740 | +0.42(+1.58%) |
Feb 10, 2023 | 27.10 | 27.19 | 26.69 | 26.85 | 147,985 | -0.62(-2.25%) |
Feb 09, 2023 | 28.43 | 28.43 | 27.39 | 27.47 | 73,755 | -0.40(-1.44%) |
Feb 08, 2023 | 28.39 | 28.39 | 27.75 | 27.87 | 139,495 | -0.57(-1.99%) |
Feb 07, 2023 | 27.88 | 28.45 | 27.69 | 28.43 | 219,115 | +0.55(+1.97%) |
Feb 06, 2023 | 27.82 | 28.07 | 27.76 | 27.88 | 149,440 | -0.28(-1.00%) |
Feb 03, 2023 | 28.09 | 28.87 | 28.07 | 28.16 | 145,060 | -0.76(-2.62%) |
Feb 02, 2023 | 28.52 | 29.16 | 28.45 | 28.92 | 533,170 | +1.51(+5.52%) |
Feb 01, 2023 | 26.76 | 27.55 | 26.60 | 27.41 | 153,660 | +0.60(+2.25%) |
Jan 31, 2023 | 26.44 | 26.81 | 26.44 | 26.81 | 122,220 | +0.46(+1.76%) |
Jan 30, 2023 | 26.68 | 26.79 | 26.34 | 26.34 | 138,500 | -0.72(-2.67%) |
Jan 27, 2023 | 26.68 | 27.21 | 26.68 | 27.07 | 95,545 | +0.38(+1.43%) |
Jan 26, 2023 | 26.52 | 26.69 | 26.23 | 26.68 | 108,840 | +0.59(+2.25%) |
Jan 25, 2023 | 25.62 | 26.13 | 25.39 | 26.10 | 129,160 | +0.07(+0.27%) |
Jan 24, 2023 | 26.08 | 26.17 | 26.00 | 26.03 | 68,555 | -0.17(-0.65%) |
Jan 23, 2023 | 25.84 | 26.22 | 25.79 | 26.20 | 124,265 | +0.51(+1.99%) |
Jan 20, 2023 | 25.01 | 25.69 | 25.01 | 25.69 | 171,875 | +0.92(+3.73%) |
Jan 19, 2023 | 24.60 | 24.91 | 24.57 | 24.76 | 104,330 | -0.01(-0.05%) |
Jan 18, 2023 | 25.30 | 25.39 | 24.77 | 24.78 | 76,545 | -0.33(-1.30%) |
Jan 17, 2023 | 25.20 | 25.21 | 24.95 | 25.10 | 84,305 | -0.13(-0.52%) |
Jan 13, 2023 | 24.67 | 25.23 | 24.67 | 25.23 | 65,715 | +0.34(+1.37%) |
Jan 12, 2023 | 24.69 | 24.94 | 24.36 | 24.89 | 67,650 | +0.37(+1.53%) |
Jan 11, 2023 | 24.34 | 24.52 | 24.25 | 24.52 | 49,765 | +0.41(+1.69%) |
Jan 10, 2023 | 23.62 | 24.11 | 23.62 | 24.11 | 92,950 | +0.34(+1.43%) |
Jan 09, 2023 | 23.80 | 24.13 | 23.76 | 23.77 | 173,950 | +0.30(+1.26%) |
Jan 06, 2023 | 23.20 | 23.57 | 22.81 | 23.47 | 91,620 | +0.41(+1.80%) |
Jan 05, 2023 | 23.11 | 23.22 | 22.94 | 23.06 | 76,685 | -0.35(-1.50%) |
Jan 04, 2023 | 23.20 | 23.46 | 22.92 | 23.41 | 227,100 | +0.59(+2.57%) |
Jan 03, 2023 | 22.87 | 23.15 | 22.57 | 22.82 | 79,370 | +0.38(+1.68%) |
Dec 30, 2022 | 22.10 | 22.45 | 22.10 | 22.45 | 99,705 | -0.06(-0.27%) |
Dec 29, 2022 | 21.97 | 22.57 | 21.97 | 22.51 | 116,135 | +0.74(+3.41%) |
Dec 28, 2022 | 22.01 | 22.26 | 21.77 | 21.77 | 159,755 | -0.39(-1.78%) |
Dec 27, 2022 | 22.23 | 22.31 | 22.03 | 22.16 | 107,890 | -0.15(-0.67%) |
Dec 23, 2022 | 22.11 | 22.32 | 21.97 | 22.31 | 132,465 | +0.03(+0.15%) |
Dec 22, 2022 | 22.41 | 22.41 | 21.85 | 22.28 | 151,840 | -0.38(-1.69%) |
Dec 21, 2022 | 22.43 | 22.80 | 22.43 | 22.66 | 129,165 | +0.33(+1.46%) |
Dec 20, 2022 | 22.03 | 22.47 | 22.03 | 22.33 | 198,275 | +0.10(+0.45%) |
Dec 19, 2022 | 22.65 | 22.65 | 22.14 | 22.23 | 171,060 | -0.45(-2.00%) |
Dec 16, 2022 | 22.78 | 22.96 | 22.57 | 22.69 | 130,005 | -0.12(-0.54%) |
Dec 15, 2022 | 23.31 | 23.31 | 22.67 | 22.81 | 143,020 | -0.97(-4.08%) |
Dec 14, 2022 | 23.81 | 24.07 | 23.49 | 23.78 | 138,645 | -0.01(-0.04%) |
Dec 13, 2022 | 24.56 | 24.74 | 23.69 | 23.79 | 127,950 | +0.27(+1.17%) |
Dec 12, 2022 | 23.29 | 23.52 | 23.18 | 23.52 | 126,265 | +0.20(+0.87%) |
Dec 09, 2022 | 23.30 | 23.57 | 23.30 | 23.31 | 50,790 | -0.05(-0.21%) |
Dec 08, 2022 | 23.14 | 23.46 | 23.14 | 23.36 | 93,330 | +0.41(+1.77%) |
Dec 07, 2022 | 22.96 | 23.11 | 22.84 | 22.96 | 129,155 | -0.27(-1.15%) |
Dec 06, 2022 | 23.71 | 23.71 | 23.08 | 23.22 | 313,365 | -0.55(-2.33%) |
Dec 05, 2022 | 24.22 | 24.32 | 23.67 | 23.78 | 134,565 | -0.63(-2.57%) |
Dec 02, 2022 | 23.84 | 24.42 | 23.84 | 24.40 | 53,720 | +0.08(+0.32%) |
Dec 01, 2022 | 24.17 | 24.49 | 24.10 | 24.33 | 84,845 | +0.06(+0.25%) |
Nov 30, 2022 | 23.04 | 24.27 | 23.04 | 24.27 | 109,430 | +1.32(+5.73%) |
Nov 29, 2022 | 23.08 | 23.19 | 22.88 | 22.95 | 126,225 | -0.04(-0.18%) |
Nov 28, 2022 | 23.15 | 23.37 | 22.93 | 22.99 | 104,945 | -0.26(-1.10%) |
Nov 25, 2022 | 23.29 | 23.34 | 23.20 | 23.25 | 39,725 | -0.21(-0.90%) |
Nov 23, 2022 | 23.08 | 23.48 | 23.05 | 23.46 | 76,375 | +0.43(+1.87%) |
Nov 22, 2022 | 22.86 | 23.04 | 22.52 | 23.03 | 62,780 | +0.10(+0.43%) |
Nov 21, 2022 | 23.25 | 23.31 | 22.78 | 22.93 | 75,640 | -0.32(-1.39%) |
Nov 18, 2022 | 23.44 | 23.48 | 23.08 | 23.25 | 64,070 | -0.22(-0.92%) |
Nov 17, 2022 | 23.21 | 23.62 | 23.14 | 23.47 | 83,730 | -0.37(-1.54%) |
Nov 16, 2022 | 24.23 | 24.23 | 23.75 | 23.84 | 119,075 | -0.54(-2.23%) |
Nov 15, 2022 | 24.48 | 24.67 | 24.10 | 24.38 | 214,635 | +0.73(+3.10%) |
Nov 14, 2022 | 23.69 | 23.99 | 23.57 | 23.65 | 159,920 | -0.21(-0.90%) |
Nov 11, 2022 | 23.11 | 23.99 | 23.11 | 23.86 | 192,530 | +0.87(+3.78%) |
Nov 10, 2022 | 22.39 | 23.02 | 22.26 | 22.99 | 422,645 | +1.86(+8.78%) |
Nov 09, 2022 | 21.57 | 21.57 | 21.12 | 21.14 | 207,510 | -0.80(-3.64%) |
Nov 08, 2022 | 21.85 | 22.27 | 21.64 | 21.93 | 397,655 | +0.11(+0.49%) |
Nov 07, 2022 | 21.80 | 21.87 | 21.54 | 21.83 | 202,860 | +0.28(+1.32%) |
Nov 04, 2022 | 21.86 | 21.86 | 21.15 | 21.54 | 205,465 | +0.13(+0.61%) |
Nov 03, 2022 | 21.59 | 21.77 | 21.37 | 21.41 | 135,500 | -0.35(-1.62%) |
Nov 02, 2022 | 22.74 | 21.77 | 21.77 | 117,025 | -1.03(-4.50%) | |
Nov 01, 2022 | 23.38 | 23.50 | 22.79 | 22.79 | 99,575 | -0.07(-0.30%) |
Oct 31, 2022 | 23.05 | 23.06 | 22.76 | 22.86 | 117,795 | -0.31(-1.34%) |
Oct 28, 2022 | 22.68 | 23.20 | 22.55 | 23.17 | 82,500 | +0.17(+0.76%) |
Oct 27, 2022 | 23.26 | 23.50 | 23.00 | 23.00 | 109,080 | -0.58(-2.47%) |
Oct 26, 2022 | 23.59 | 24.24 | 23.58 | 23.58 | 122,620 | -0.55(-2.26%) |
Oct 25, 2022 | 23.51 | 24.15 | 23.51 | 24.12 | 123,645 | +0.76(+3.24%) |
Oct 24, 2022 | 23.36 | 23.45 | 22.80 | 23.37 | 192,835 | -0.18(-0.76%) |
Oct 21, 2022 | 22.91 | 23.57 | 22.90 | 23.55 | 301,900 | +0.33(+1.43%) |
Oct 20, 2022 | 23.17 | 23.76 | 23.17 | 23.22 | 93,240 | +0.06(+0.24%) |
Oct 19, 2022 | 23.28 | 23.45 | 23.05 | 23.16 | 138,405 | -0.17(-0.71%) |
Oct 18, 2022 | 23.80 | 23.80 | 23.09 | 23.33 | 142,850 | +0.28(+1.22%) |
Oct 17, 2022 | 22.64 | 23.15 | 22.64 | 23.04 | 156,295 | +0.98(+4.42%) |
Oct 14, 2022 | 22.95 | 23.00 | 22.01 | 22.07 | 246,290 | -0.64(-2.80%) |
Oct 13, 2022 | 21.63 | 22.81 | 21.49 | 22.70 | 376,370 | +0.26(+1.15%) |
Oct 12, 2022 | 22.29 | 22.55 | 22.14 | 22.45 | 90,075 | +0.17(+0.75%) |
Oct 11, 2022 | 22.51 | 22.72 | 22.02 | 22.28 | 1,599,125 | -0.63(-2.76%) |
Oct 10, 2022 | 23.26 | 23.26 | 22.74 | 22.91 | 301,850 | -0.37(-1.61%) |
Oct 07, 2022 | 23.78 | 23.78 | 23.20 | 23.29 | 520,400 | -0.97(-3.99%) |
Oct 06, 2022 | 24.20 | 24.53 | 24.11 | 24.25 | 109,205 | -0.06(-0.25%) |
Oct 05, 2022 | 23.99 | 24.43 | 23.79 | 24.32 | 113,955 | -0.07(-0.30%) |
Oct 04, 2022 | 23.81 | 24.39 | 23.81 | 24.39 | 392,425 | +1.15(+4.96%) |
Oct 03, 2022 | 22.93 | 23.37 | 22.82 | 23.24 | 88,765 | +0.48(+2.13%) |
Sep 30, 2022 | 22.91 | 23.44 | 22.75 | 22.75 | 380,930 | -0.29(-1.27%) |
Sep 29, 2022 | 23.34 | 23.34 | 22.79 | 23.04 | 69,610 | -0.69(-2.92%) |
Sep 28, 2022 | 22.86 | 23.79 | 22.90 | 23.74 | 215,840 | +0.84(+3.66%) |
Sep 27, 2022 | 23.30 | 23.51 | 22.73 | 22.90 | 144,345 | -0.03(-0.11%) |
Sep 26, 2022 | 23.05 | 23.51 | 22.89 | 22.92 | 136,560 | -0.15(-0.66%) |
Sep 23, 2022 | 23.25 | 23.31 | 22.78 | 23.08 | 459,620 | -0.48(-2.04%) |
Sep 22, 2022 | 23.84 | 23.95 | 23.50 | 23.56 | 98,150 | -0.42(-1.76%) |
Sep 21, 2022 | 24.60 | 24.81 | 23.98 | 23.98 | 80,940 | -0.60(-2.43%) |
Sep 20, 2022 | 24.70 | 24.93 | 24.49 | 24.58 | 62,395 | -0.40(-1.59%) |
Sep 19, 2022 | 24.56 | 24.98 | 24.56 | 24.97 | 95,200 | +0.15(+0.62%) |
Sep 16, 2022 | 24.87 | 24.87 | 24.55 | 24.82 | 118,100 | -0.59(-2.34%) |
Sep 15, 2022 | 25.82 | 25.94 | 25.29 | 25.41 | 69,210 | -0.32(-1.24%) |
Sep 14, 2022 | 25.55 | 25.79 | 25.30 | 25.73 | 63,690 | +0.22(+0.87%) |
Sep 13, 2022 | 25.95 | 25.99 | 25.46 | 25.51 | 66,115 | -1.48(-5.50%) |
Sep 12, 2022 | 26.72 | 27.07 | 26.72 | 27.00 | 83,830 | +0.31(+1.16%) |
Sep 09, 2022 | 26.16 | 26.70 | 26.13 | 26.69 | 434,675 | +0.84(+3.23%) |
Sep 08, 2022 | 25.29 | 25.90 | 25.28 | 25.85 | 125,580 | +0.20(+0.78%) |
Sep 07, 2022 | 25.16 | 25.72 | 24.95 | 25.65 | 42,200 | +0.70(+2.81%) |
Sep 06, 2022 | 25.25 | 25.25 | 24.73 | 24.95 | 75,260 | -0.35(-1.37%) |
Sep 02, 2022 | 25.79 | 25.88 | 25.17 | 25.29 | 28,975 | -0.28(-1.09%) |
Sep 01, 2022 | 25.36 | 25.61 | 24.93 | 25.57 | 33,625 | -0.10(-0.41%) |
Aug 31, 2022 | 26.11 | 26.11 | 25.66 | 25.68 | 62,410 | +0.10(+0.40%) |
Aug 30, 2022 | 26.03 | 26.04 | 25.33 | 25.57 | 140,915 | -0.30(-1.16%) |
Aug 29, 2022 | 25.88 | 26.23 | 25.85 | 25.87 | 37,675 | -0.24(-0.93%) |
Aug 26, 2022 | 27.17 | 27.17 | 26.12 | 26.12 | 76,745 | -1.11(-4.08%) |
Aug 25, 2022 | 26.82 | 27.25 | 26.74 | 27.23 | 64,520 | +0.58(+2.17%) |
Aug 24, 2022 | 26.23 | 26.90 | 26.23 | 26.65 | 93,465 | +0.28(+1.05%) |
Aug 23, 2022 | 26.37 | 26.77 | 26.35 | 26.37 | 307,460 | -0.19(-0.72%) |
Aug 22, 2022 | 26.82 | 26.85 | 26.50 | 26.57 | 64,635 | -0.81(-2.94%) |
Aug 19, 2022 | 27.78 | 27.78 | 27.31 | 27.37 | 383,365 | -0.85(-3.03%) |
Aug 18, 2022 | 28.23 | 28.30 | 27.89 | 28.23 | 148,650 | -0.03(-0.12%) |
Aug 17, 2022 | 28.48 | 28.52 | 28.18 | 28.26 | 66,225 | -0.70(-2.42%) |
Aug 16, 2022 | 28.87 | 29.11 | 28.64 | 28.96 | 180,955 | -0.09(-0.30%) |
Aug 15, 2022 | 28.76 | 29.14 | 28.76 | 29.05 | 111,325 | +0.17(+0.60%) |
Aug 12, 2022 | 28.49 | 28.91 | 28.40 | 28.87 | 79,320 | +0.55(+1.96%) |
Aug 11, 2022 | 28.90 | 29.24 | 28.26 | 28.32 | 48,960 | -0.01(-0.02%) |
Aug 10, 2022 | 28.13 | 28.38 | 28.06 | 28.33 | 56,570 | +1.02(+3.74%) |
Aug 09, 2022 | 27.59 | 27.59 | 27.13 | 27.30 | 63,740 | -0.47(-1.69%) |
Aug 08, 2022 | 27.89 | 28.31 | 27.70 | 27.77 | 78,780 | +0.10(+0.35%) |
Aug 05, 2022 | 27.32 | 27.88 | 27.32 | 27.68 | 48,760 | -0.12(-0.45%) |
Aug 04, 2022 | 27.73 | 27.89 | 27.42 | 27.80 | 99,680 | +0.26(+0.93%) |
Aug 03, 2022 | 26.82 | 27.59 | 26.79 | 27.54 | 98,905 | +1.01(+3.82%) |
Aug 02, 2022 | 26.07 | 26.73 | 26.06 | 26.53 | 89,485 | +0.30(+1.16%) |
Aug 01, 2022 | 25.97 | 26.45 | 25.97 | 26.23 | 49,590 | +0.06(+0.23%) |
Jul 29, 2022 | 25.98 | 26.23 | 25.89 | 26.17 | 170,065 | +0.18(+0.68%) |
Jul 28, 2022 | 25.74 | 26.00 | 25.27 | 25.99 | 73,920 | +0.10(+0.38%) |
Jul 27, 2022 | 25.15 | 25.93 | 25.15 | 25.89 | 47,755 | +1.38(+5.63%) |
Jul 26, 2022 | 25.10 | 25.10 | 24.45 | 24.51 | 80,750 | -0.91(-3.56%) |
Jul 25, 2022 | 25.61 | 25.61 | 25.28 | 25.42 | 50,620 | -0.18(-0.70%) |
Jul 22, 2022 | 26.34 | 26.34 | 25.49 | 25.60 | 55,840 | -0.99(-3.71%) |
Jul 21, 2022 | 26.11 | 26.58 | 25.93 | 26.58 | 75,285 | +0.37(+1.41%) |
Jul 20, 2022 | 25.46 | 26.23 | 25.46 | 26.21 | 94,510 | +0.86(+3.38%) |
Jul 19, 2022 | 24.81 | 25.35 | 24.68 | 25.35 | 120,020 | +0.90(+3.68%) |
Jul 18, 2022 | 24.72 | 25.06 | 24.34 | 24.45 | 59,885 | +0.16(+0.66%) |
Jul 15, 2022 | 24.08 | 24.31 | 23.96 | 24.29 | 54,605 | +0.63(+2.67%) |
Jul 14, 2022 | 23.83 | 23.83 | 23.43 | 23.66 | 71,560 | -0.46(-1.89%) |
Jul 13, 2022 | 23.64 | 24.26 | 23.59 | 24.12 | 69,240 | -0.09(-0.36%) |
Jul 12, 2022 | 24.45 | 24.69 | 24.11 | 24.21 | 56,765 | -0.21(-0.85%) |
Jul 11, 2022 | 25.03 | 25.03 | 24.36 | 24.41 | 148,470 | -1.05(-4.11%) |
Jul 08, 2022 | 25.34 | 25.72 | 25.21 | 25.46 | 77,040 | -0.18(-0.72%) |
Jul 07, 2022 | 25.10 | 25.68 | 25.10 | 25.64 | 81,795 | +0.64(+2.57%) |
Jul 06, 2022 | 25.17 | 25.20 | 24.81 | 25.00 | 65,165 | -0.16(-0.64%) |
Jul 05, 2022 | 23.94 | 25.18 | 23.72 | 25.16 | 113,390 | +0.85(+3.49%) |
Jul 01, 2022 | 23.84 | 24.32 | 23.80 | 24.32 | 101,325 | +0.42(+1.76%) |
Jun 30, 2022 | 24.13 | 24.24 | 23.43 | 23.90 | 276,380 | -0.56(-2.29%) |
Jun 29, 2022 | 24.55 | 24.66 | 24.22 | 24.46 | 155,265 | -0.11(-0.44%) |
Jun 28, 2022 | 25.63 | 25.81 | 24.53 | 24.56 | 98,395 | -0.93(-3.65%) |
Jun 27, 2022 | 26.09 | 26.09 | 25.40 | 25.49 | 194,870 | -0.38(-1.45%) |
Jun 24, 2022 | 25.03 | 25.88 | 25.03 | 25.87 | 106,600 | +1.16(+4.69%) |
Jun 23, 2022 | 24.34 | 24.78 | 24.10 | 24.71 | 159,555 | +0.60(+2.49%) |
Jun 22, 2022 | 23.75 | 24.49 | 23.75 | 24.11 | 77,090 | +0.02(+0.10%) |
Jun 21, 2022 | 24.16 | 24.50 | 24.06 | 24.09 | 175,735 | +0.30(+1.24%) |
Jun 17, 2022 | 23.51 | 23.97 | 23.33 | 23.79 | 153,585 | +0.48(+2.06%) |
Jun 16, 2022 | 23.75 | 23.75 | 23.19 | 23.31 | 249,180 | -1.14(-4.65%) |
Jun 15, 2022 | 24.01 | 24.65 | 23.93 | 24.45 | 174,865 | +0.82(+3.49%) |
Jun 14, 2022 | 23.81 | 23.95 | 23.50 | 23.62 | 279,565 | +0.01(+0.04%) |
Jun 13, 2022 | 24.12 | 24.40 | 23.54 | 23.61 | 378,285 | -1.55(-6.17%) |
Jun 10, 2022 | 25.83 | 25.88 | 25.13 | 25.17 | 441,880 | -1.21(-4.59%) |
Jun 09, 2022 | 27.19 | 27.26 | 26.35 | 26.38 | 141,890 | -1.10(-4.01%) |
Jun 08, 2022 | 27.20 | 27.66 | 27.16 | 27.48 | 179,315 | +0.28(+1.04%) |
Jun 07, 2022 | 26.52 | 27.20 | 26.52 | 27.19 | 160,190 | +0.34(+1.25%) |
Jun 06, 2022 | 27.10 | 27.35 | 26.72 | 26.86 | 208,785 | +0.25(+0.92%) |
Jun 03, 2022 | 26.80 | 26.88 | 26.51 | 26.61 | 289,755 | -0.72(-2.62%) |
Jun 02, 2022 | 26.17 | 27.38 | 26.17 | 27.33 | 190,155 | +1.12(+4.26%) |
Jun 01, 2022 | 26.78 | 27.00 | 25.99 | 26.21 | 87,530 | -0.22(-0.82%) |
May 31, 2022 | 26.53 | 26.71 | 26.19 | 26.43 | 114,700 | +0.02(+0.08%) |
May 27, 2022 | 25.86 | 26.41 | 25.86 | 26.41 | 126,070 | +0.81(+3.18%) |
May 26, 2022 | 24.85 | 25.75 | 24.85 | 25.60 | 58,940 | +0.89(+3.59%) |
May 25, 2022 | 24.05 | 24.89 | 24.05 | 24.71 | 55,705 | +0.55(+2.27%) |
May 24, 2022 | 24.61 | 24.61 | 23.85 | 24.16 | 111,290 | -1.27(-4.99%) |
May 23, 2022 | 25.40 | 25.43 | 24.81 | 25.43 | 206,665 | +0.25(+1.01%) |
May 20, 2022 | 25.68 | 25.70 | 24.48 | 25.18 | 176,555 | -0.04(-0.17%) |
May 19, 2022 | 24.79 | 25.62 | 24.79 | 25.22 | 180,770 | +0.33(+1.33%) |
May 18, 2022 | 25.84 | 25.84 | 24.85 | 24.89 | 200,740 | -1.23(-4.71%) |
May 17, 2022 | 26.04 | 26.24 | 25.51 | 26.12 | 282,845 | +0.71(+2.80%) |
May 16, 2022 | 25.79 | 25.82 | 25.36 | 25.41 | 387,375 | -0.50(-1.94%) |
May 13, 2022 | 25.19 | 25.95 | 25.19 | 25.91 | 72,780 | +1.21(+4.89%) |
May 12, 2022 | 24.05 | 25.16 | 24.01 | 24.70 | 206,125 | +0.16(+0.66%) |
May 11, 2022 | 25.20 | 25.76 | 24.46 | 24.54 | 158,715 | -0.85(-3.35%) |
May 10, 2022 | 25.86 | 26.01 | 24.94 | 25.39 | 456,165 | +0.17(+0.68%) |
May 09, 2022 | 26.11 | 26.28 | 25.18 | 25.22 | 390,105 | -1.48(-5.56%) |
May 06, 2022 | 27.00 | 27.20 | 26.38 | 26.70 | 177,535 | -0.71(-2.58%) |
May 05, 2022 | 28.56 | 28.56 | 27.18 | 27.41 | 242,810 | -1.77(-6.08%) |
May 04, 2022 | 28.26 | 29.24 | 27.57 | 29.18 | 124,110 | +0.72(+2.52%) |
May 03, 2022 | 28.59 | 28.72 | 28.29 | 28.46 | 55,035 | -0.19(-0.66%) |