Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 25.82 | 25.87 | 25.72 | 25.81 | 673,433 | +0.04(+0.15%) |
May 05, 2023 | 25.29 | 25.80 | 25.19 | 25.77 | 902,675 | +0.69(+2.77%) |
May 04, 2023 | 25.13 | 25.25 | 25.07 | 25.08 | 980,560 | -0.15(-0.61%) |
May 03, 2023 | 25.24 | 25.45 | 25.16 | 25.23 | 880,627 | +0.02(+0.08%) |
May 02, 2023 | 25.27 | 25.28 | 24.98 | 25.21 | 770,352 | -0.21(-0.83%) |
May 01, 2023 | 25.63 | 25.72 | 25.39 | 25.42 | 1,055,933 | -0.18(-0.72%) |
Apr 28, 2023 | 25.36 | 25.62 | 25.31 | 25.61 | 1,017,390 | +0.09(+0.34%) |
Apr 27, 2023 | 25.16 | 25.53 | 25.16 | 25.52 | 1,312,193 | +0.66(+2.67%) |
Apr 26, 2023 | 24.97 | 25.10 | 24.82 | 24.86 | 1,227,652 | -0.07(-0.27%) |
Apr 25, 2023 | 25.15 | 25.17 | 24.80 | 24.92 | 1,058,733 | -0.27(-1.07%) |
Apr 24, 2023 | 24.92 | 25.22 | 24.91 | 25.19 | 892,933 | +0.22(+0.89%) |
Apr 21, 2023 | 25.02 | 25.02 | 24.84 | 24.97 | 708,970 | -0.04(-0.15%) |
Apr 20, 2023 | 25.04 | 25.16 | 24.89 | 25.01 | 1,003,634 | -0.21(-0.84%) |
Apr 19, 2023 | 25.28 | 25.28 | 25.19 | 25.22 | 652,313 | -0.19(-0.76%) |
Apr 18, 2023 | 25.48 | 25.55 | 25.35 | 25.42 | 781,016 | -0.02(-0.08%) |
Apr 17, 2023 | 25.22 | 25.43 | 25.15 | 25.43 | 1,150,917 | +0.29(+1.15%) |
Apr 14, 2023 | 25.23 | 25.33 | 25.10 | 25.15 | 1,192,424 | -0.45(-1.77%) |
Apr 13, 2023 | 25.65 | 25.66 | 25.43 | 25.60 | 728,876 | +0.13(+0.49%) |
Apr 12, 2023 | 25.61 | 25.70 | 25.40 | 25.47 | 746,555 | -0.08(-0.30%) |
Apr 11, 2023 | 25.58 | 25.63 | 25.52 | 25.55 | 798,186 | +0.15(+0.61%) |
Apr 10, 2023 | 25.10 | 25.42 | 25.10 | 25.40 | 1,612,678 | +0.22(+0.88%) |
Apr 06, 2023 | 25.33 | 25.34 | 25.13 | 25.17 | 827,296 | -0.43(-1.69%) |
Apr 05, 2023 | 25.67 | 25.68 | 25.48 | 25.61 | 879,247 | -0.33(-1.26%) |
Apr 04, 2023 | 26.01 | 26.09 | 25.79 | 25.94 | 1,035,512 | +0.13(+0.49%) |
Apr 03, 2023 | 25.69 | 25.81 | 25.60 | 25.81 | 927,443 | +0.29(+1.13%) |
Mar 31, 2023 | 25.44 | 25.53 | 25.38 | 25.52 | 791,318 | +0.26(+1.03%) |
Mar 30, 2023 | 25.38 | 25.42 | 25.19 | 25.26 | 737,181 | +0.09(+0.34%) |
Mar 29, 2023 | 25.19 | 25.21 | 25.03 | 25.17 | 932,702 | +0.67(+2.75%) |
Mar 28, 2023 | 24.44 | 24.57 | 24.44 | 24.50 | 790,022 | -0.01(-0.04%) |
Mar 27, 2023 | 24.52 | 24.60 | 24.40 | 24.51 | 604,392 | +0.16(+0.66%) |
Mar 24, 2023 | 24.28 | 24.35 | 24.09 | 24.35 | 803,267 | +0.06(+0.23%) |
Mar 23, 2023 | 24.50 | 24.59 | 24.14 | 24.29 | 945,209 | +0.10(+0.43%) |
Mar 22, 2023 | 24.32 | 24.58 | 24.17 | 24.19 | 1,021,799 | +0.00(+0.00%) |
Mar 21, 2023 | 24.21 | 24.27 | 24.06 | 24.19 | 967,605 | +0.27(+1.11%) |
Mar 20, 2023 | 23.72 | 24.02 | 23.71 | 23.92 | 1,687,106 | +0.30(+1.28%) |
Mar 17, 2023 | 23.87 | 23.95 | 23.60 | 23.62 | 1,549,751 | -0.54(-2.24%) |
Mar 16, 2023 | 23.69 | 24.18 | 23.64 | 24.16 | 1,736,342 | +0.58(+2.45%) |
Mar 15, 2023 | 23.65 | 23.68 | 23.31 | 23.58 | 1,394,028 | -0.49(-2.05%) |
Mar 14, 2023 | 23.90 | 23.90 | 23.80 | 24.07 | 1,350,138 | -0.29(-1.21%) |
Mar 13, 2023 | 24.39 | 24.55 | 24.28 | 24.37 | 1,355,881 | -0.51(-2.06%) |
Mar 10, 2023 | 25.09 | 25.21 | 24.75 | 24.88 | 1,145,303 | -0.13(-0.53%) |
Mar 09, 2023 | 25.36 | 25.42 | 24.98 | 25.01 | 1,078,309 | -0.14(-0.56%) |
Mar 08, 2023 | 25.13 | 25.24 | 25.06 | 25.15 | 658,062 | +0.14(+0.57%) |
Mar 07, 2023 | 25.32 | 25.33 | 24.95 | 25.01 | 892,701 | -0.19(-0.75%) |
Mar 06, 2023 | 25.30 | 25.34 | 25.18 | 25.20 | 911,608 | -0.09(-0.37%) |
Mar 03, 2023 | 25.00 | 25.30 | 24.95 | 25.30 | 1,940,193 | +0.58(+2.34%) |
Mar 02, 2023 | 24.49 | 24.72 | 24.47 | 24.72 | 982,586 | -0.11(-0.46%) |
Mar 01, 2023 | 24.90 | 25.01 | 24.79 | 24.83 | 1,206,435 | +0.23(+0.92%) |
Feb 28, 2023 | 24.65 | 24.72 | 24.57 | 24.60 | 974,682 | -0.19(-0.76%) |
Feb 27, 2023 | 24.86 | 24.97 | 24.78 | 24.79 | 1,251,320 | +0.40(+1.63%) |
Feb 24, 2023 | 24.44 | 24.51 | 24.29 | 24.40 | 964,639 | -0.13(-0.54%) |
Feb 23, 2023 | 24.59 | 24.68 | 24.42 | 24.53 | 739,301 | +0.07(+0.27%) |
Feb 22, 2023 | 24.49 | 24.59 | 24.42 | 24.46 | 918,432 | -0.08(-0.31%) |
Feb 21, 2023 | 24.66 | 24.89 | 24.50 | 24.54 | 2,260,158 | +0.34(+1.41%) |
Feb 17, 2023 | 24.06 | 24.22 | 23.97 | 24.20 | 878,812 | +0.22(+0.91%) |
Feb 16, 2023 | 23.88 | 24.14 | 23.80 | 23.98 | 767,091 | +0.09(+0.36%) |
Feb 15, 2023 | 23.77 | 23.93 | 23.74 | 23.89 | 788,660 | +0.02(+0.08%) |
Feb 14, 2023 | 23.83 | 23.97 | 23.72 | 23.87 | 938,491 | -0.23(-0.94%) |
Feb 13, 2023 | 23.92 | 24.11 | 23.86 | 24.10 | 1,110,750 | +0.29(+1.23%) |
Feb 10, 2023 | 23.44 | 23.88 | 23.13 | 23.81 | 1,685,876 | +0.56(+2.40%) |
Feb 09, 2023 | 23.38 | 23.65 | 23.22 | 23.25 | 1,210,379 | +0.12(+0.53%) |
Feb 08, 2023 | 23.23 | 23.30 | 23.08 | 23.13 | 892,070 | -0.43(-1.81%) |
Feb 07, 2023 | 23.32 | 23.68 | 23.21 | 23.55 | 1,051,617 | +0.25(+1.06%) |
Feb 06, 2023 | 23.23 | 23.32 | 23.05 | 23.31 | 1,076,739 | +0.00(+0.00%) |
Feb 03, 2023 | 23.37 | 23.52 | 23.25 | 23.31 | 1,464,624 | -0.56(-2.34%) |
Feb 02, 2023 | 23.64 | 23.97 | 23.58 | 23.87 | 1,174,299 | -0.11(-0.47%) |
Feb 01, 2023 | 23.64 | 24.08 | 23.57 | 23.98 | 1,125,394 | +0.46(+1.97%) |
Jan 31, 2023 | 23.30 | 23.51 | 23.25 | 23.51 | 889,689 | +0.45(+1.97%) |
Jan 30, 2023 | 23.17 | 23.23 | 23.03 | 23.06 | 1,190,677 | -0.24(-1.02%) |
Jan 27, 2023 | 23.14 | 23.34 | 23.03 | 23.30 | 776,661 | +0.30(+1.32%) |
Jan 26, 2023 | 22.95 | 23.04 | 22.80 | 22.99 | 582,309 | +0.17(+0.75%) |
Jan 25, 2023 | 22.79 | 22.90 | 22.74 | 22.82 | 1,145,651 | +0.13(+0.58%) |
Jan 24, 2023 | 22.68 | 22.87 | 22.54 | 22.69 | 878,544 | -0.20(-0.87%) |
Jan 23, 2023 | 22.53 | 22.97 | 22.52 | 22.89 | 1,481,190 | +0.20(+0.88%) |
Jan 20, 2023 | 22.47 | 22.72 | 22.41 | 22.69 | 905,931 | +0.27(+1.23%) |
Jan 19, 2023 | 22.41 | 22.46 | 22.30 | 22.42 | 744,566 | -0.13(-0.59%) |
Jan 18, 2023 | 23.06 | 23.06 | 22.53 | 22.55 | 948,181 | -0.17(-0.75%) |
Jan 17, 2023 | 22.76 | 22.88 | 22.72 | 22.72 | 1,531,688 | +0.38(+1.70%) |
Jan 13, 2023 | 22.49 | 22.55 | 22.20 | 22.34 | 2,572,647 | -0.49(-2.16%) |
Jan 12, 2023 | 22.72 | 22.88 | 22.57 | 22.83 | 1,253,011 | +0.20(+0.88%) |
Jan 11, 2023 | 22.54 | 22.76 | 22.50 | 22.63 | 1,136,159 | -0.18(-0.79%) |
Jan 10, 2023 | 22.73 | 22.82 | 22.64 | 22.81 | 906,364 | -0.05(-0.21%) |
Jan 09, 2023 | 22.82 | 23.12 | 22.73 | 22.86 | 1,236,333 | +0.16(+0.71%) |
Jan 06, 2023 | 22.19 | 22.78 | 22.13 | 22.70 | 1,073,176 | +0.65(+2.97%) |
Jan 05, 2023 | 21.90 | 22.16 | 21.76 | 22.05 | 1,573,554 | -0.21(-0.94%) |
Jan 04, 2023 | 22.16 | 22.38 | 22.11 | 22.25 | 1,315,675 | +0.21(+0.95%) |
Jan 03, 2023 | 21.88 | 22.17 | 21.75 | 22.05 | 1,982,601 | +0.39(+1.79%) |
Dec 30, 2022 | 21.63 | 21.71 | 21.58 | 21.66 | 841,677 | -0.04(-0.17%) |
Dec 29, 2022 | 21.49 | 21.75 | 21.42 | 21.70 | 1,157,167 | +0.52(+2.46%) |
Dec 28, 2022 | 21.67 | 21.71 | 21.17 | 21.17 | 1,306,672 | -0.54(-2.49%) |
Dec 27, 2022 | 21.68 | 21.80 | 21.57 | 21.71 | 1,233,992 | -0.19(-0.87%) |
Dec 23, 2022 | 21.73 | 21.96 | 21.65 | 21.90 | 1,167,514 | +0.17(+0.78%) |
Dec 22, 2022 | 21.84 | 21.88 | 21.52 | 21.73 | 1,434,592 | -0.02(-0.09%) |
Dec 21, 2022 | 21.80 | 21.91 | 21.55 | 21.75 | 2,498,369 | -0.46(-2.09%) |
Dec 20, 2022 | 22.22 | 22.39 | 22.20 | 22.22 | 1,149,523 | -0.04(-0.17%) |
Dec 19, 2022 | 22.26 | 22.49 | 22.17 | 22.25 | 1,223,131 | -0.08(-0.34%) |
Dec 16, 2022 | 22.40 | 22.55 | 22.27 | 22.33 | 1,252,241 | -0.20(-0.88%) |
Dec 15, 2022 | 22.69 | 22.75 | 22.43 | 22.53 | 840,021 | -0.27(-1.21%) |
Dec 14, 2022 | 23.13 | 23.16 | 22.67 | 22.80 | 1,649,193 | -0.24(-1.03%) |
Dec 13, 2022 | 23.31 | 23.43 | 22.95 | 23.04 | 1,078,011 | +0.28(+1.25%) |
Dec 12, 2022 | 22.70 | 22.80 | 22.53 | 22.76 | 1,255,676 | +0.08(+0.33%) |
Dec 09, 2022 | 22.55 | 22.81 | 22.51 | 22.68 | 669,933 | +0.05(+0.21%) |
Dec 08, 2022 | 22.66 | 22.67 | 22.50 | 22.63 | 562,808 | +0.04(+0.17%) |
Dec 07, 2022 | 22.62 | 22.69 | 22.52 | 22.60 | 1,085,547 | +0.14(+0.63%) |
Dec 06, 2022 | 22.61 | 22.68 | 22.26 | 22.45 | 1,016,977 | -0.09(-0.38%) |
Dec 05, 2022 | 22.65 | 22.73 | 22.50 | 22.54 | 1,245,642 | -0.36(-1.57%) |
Dec 02, 2022 | 22.89 | 22.96 | 22.73 | 22.90 | 1,277,022 | -0.41(-1.75%) |
Dec 01, 2022 | 23.21 | 23.39 | 23.16 | 23.31 | 896,150 | +0.09(+0.41%) |
Nov 30, 2022 | 23.08 | 23.24 | 22.72 | 23.21 | 992,566 | +0.38(+1.66%) |
Nov 29, 2022 | 22.74 | 22.96 | 22.53 | 22.83 | 1,962,110 | -0.10(-0.45%) |
Nov 28, 2022 | 22.95 | 23.08 | 22.88 | 22.94 | 868,903 | -0.21(-0.90%) |
Nov 25, 2022 | 22.87 | 23.21 | 22.87 | 23.15 | 589,892 | +0.30(+1.33%) |
Nov 23, 2022 | 22.74 | 22.85 | 22.66 | 22.84 | 811,734 | +0.12(+0.54%) |
Nov 22, 2022 | 22.64 | 22.76 | 22.63 | 22.72 | 723,746 | +0.31(+1.40%) |
Nov 21, 2022 | 22.37 | 22.46 | 22.34 | 22.41 | 771,672 | -0.12(-0.55%) |
Nov 18, 2022 | 22.51 | 22.61 | 22.43 | 22.53 | 929,935 | +0.19(+0.85%) |
Nov 17, 2022 | 22.08 | 22.37 | 21.99 | 22.34 | 934,112 | +0.04(+0.17%) |
Nov 16, 2022 | 22.45 | 22.48 | 22.23 | 22.30 | 874,753 | -0.24(-1.05%) |
Nov 15, 2022 | 22.78 | 22.78 | 22.43 | 22.54 | 976,168 | +0.18(+0.81%) |
Nov 14, 2022 | 22.32 | 22.54 | 22.31 | 22.36 | 939,962 | -0.36(-1.58%) |
Nov 11, 2022 | 22.43 | 22.78 | 22.39 | 22.72 | 1,143,759 | +0.51(+2.30%) |
Nov 10, 2022 | 21.93 | 22.23 | 21.77 | 22.21 | 1,075,294 | +1.02(+4.83%) |
Nov 09, 2022 | 21.83 | 21.83 | 21.03 | 21.18 | 1,425,511 | -1.26(-5.61%) |
Nov 08, 2022 | 22.41 | 22.61 | 22.35 | 22.44 | 1,004,588 | +0.19(+0.85%) |
Nov 07, 2022 | 22.14 | 22.34 | 22.12 | 22.25 | 1,206,395 | +0.04(+0.17%) |
Nov 04, 2022 | 21.90 | 22.29 | 21.90 | 22.22 | 1,102,710 | +0.55(+2.54%) |
Nov 03, 2022 | 21.65 | 21.77 | 21.39 | 21.67 | 977,932 | -0.09(-0.44%) |
Nov 02, 2022 | 22.05 | 22.20 | 21.75 | 21.76 | 1,405,309 | +0.00(+0.00%) |
Nov 01, 2022 | 21.89 | 21.95 | 21.60 | 21.76 | 1,057,408 | +0.14(+0.66%) |
Oct 31, 2022 | 21.50 | 21.68 | 21.45 | 21.62 | 1,068,372 | -0.01(-0.04%) |
Oct 28, 2022 | 21.42 | 21.68 | 21.35 | 21.63 | 1,102,769 | +0.23(+1.06%) |
Oct 27, 2022 | 21.48 | 21.54 | 21.32 | 21.40 | 1,337,680 | -0.18(-0.83%) |
Oct 26, 2022 | 21.58 | 21.72 | 21.46 | 21.58 | 1,397,356 | +0.25(+1.15%) |
Oct 25, 2022 | 21.17 | 21.36 | 21.16 | 21.34 | 1,971,688 | +0.47(+2.27%) |
Oct 24, 2022 | 20.69 | 20.92 | 20.63 | 20.86 | 1,675,574 | +0.02(+0.09%) |
Oct 21, 2022 | 20.40 | 20.89 | 20.31 | 20.84 | 1,605,957 | +0.31(+1.52%) |
Oct 20, 2022 | 20.65 | 20.82 | 20.48 | 20.53 | 1,109,888 | -0.09(-0.46%) |
Oct 19, 2022 | 20.65 | 20.75 | 20.44 | 20.63 | 1,412,751 | -0.16(-0.78%) |
Oct 18, 2022 | 21.12 | 21.12 | 20.59 | 20.79 | 1,810,672 | -0.25(-1.17%) |
Oct 17, 2022 | 21.08 | 21.17 | 21.02 | 21.03 | 1,181,232 | +0.17(+0.82%) |
Oct 14, 2022 | 21.17 | 21.17 | 20.78 | 20.86 | 1,457,423 | -0.27(-1.26%) |
Oct 13, 2022 | 20.49 | 21.17 | 20.45 | 21.13 | 1,625,382 | +0.51(+2.48%) |
Oct 12, 2022 | 20.63 | 20.81 | 20.49 | 20.62 | 1,593,416 | -0.15(-0.73%) |
Oct 11, 2022 | 20.81 | 21.06 | 20.75 | 20.77 | 1,783,526 | -0.14(-0.68%) |
Oct 10, 2022 | 21.05 | 21.06 | 20.81 | 20.91 | 1,266,509 | -0.23(-1.08%) |
Oct 07, 2022 | 21.32 | 21.34 | 21.03 | 21.14 | 1,263,065 | -0.20(-0.93%) |
Oct 06, 2022 | 21.48 | 21.55 | 21.27 | 21.34 | 1,287,598 | -0.11(-0.53%) |
Oct 05, 2022 | 21.39 | 21.52 | 21.20 | 21.45 | 1,125,749 | -0.28(-1.31%) |
Oct 04, 2022 | 21.54 | 21.75 | 21.50 | 21.73 | 1,560,067 | +0.53(+2.50%) |
Oct 03, 2022 | 21.00 | 21.35 | 20.82 | 21.20 | 1,458,598 | +0.75(+3.66%) |
Sep 30, 2022 | 20.73 | 20.82 | 20.40 | 20.45 | 1,836,076 | -0.57(-2.70%) |
Sep 29, 2022 | 21.39 | 21.50 | 20.92 | 21.02 | 2,180,967 | -0.70(-3.23%) |
Sep 28, 2022 | 21.47 | 21.85 | 21.35 | 21.72 | 1,264,927 | +0.50(+2.38%) |
Sep 27, 2022 | 21.57 | 21.62 | 21.03 | 21.22 | 2,002,869 | +0.03(+0.13%) |
Sep 26, 2022 | 21.42 | 21.61 | 21.06 | 21.19 | 1,742,208 | -0.66(-3.02%) |
Sep 23, 2022 | 21.99 | 22.03 | 21.60 | 21.85 | 1,491,247 | -0.40(-1.80%) |
Sep 22, 2022 | 22.52 | 22.59 | 22.18 | 22.25 | 1,157,623 | +0.14(+0.63%) |
Sep 21, 2022 | 22.55 | 22.56 | 22.11 | 22.11 | 1,255,389 | -0.55(-2.42%) |
Sep 20, 2022 | 22.80 | 22.85 | 22.59 | 22.66 | 1,424,700 | -0.42(-1.81%) |
Sep 19, 2022 | 22.72 | 23.08 | 22.62 | 23.08 | 1,054,883 | +0.25(+1.10%) |
Sep 16, 2022 | 22.80 | 22.92 | 22.76 | 22.83 | 926,915 | -0.20(-0.89%) |
Sep 15, 2022 | 23.12 | 23.35 | 22.93 | 23.03 | 785,565 | -0.23(-1.00%) |
Sep 14, 2022 | 23.47 | 23.53 | 23.11 | 23.26 | 1,222,158 | -0.14(-0.60%) |
Sep 13, 2022 | 23.61 | 23.83 | 23.32 | 23.40 | 2,009,047 | -0.83(-3.41%) |
Sep 12, 2022 | 24.10 | 24.33 | 24.10 | 24.23 | 1,001,476 | +0.12(+0.50%) |
Sep 09, 2022 | 24.09 | 24.17 | 23.97 | 24.11 | 909,424 | +0.37(+1.57%) |
Sep 08, 2022 | 23.77 | 23.80 | 23.47 | 23.74 | 1,533,539 | -0.20(-0.85%) |
Sep 07, 2022 | 23.59 | 24.00 | 23.50 | 23.94 | 1,149,254 | +0.19(+0.78%) |
Sep 06, 2022 | 23.97 | 23.97 | 23.61 | 23.76 | 1,431,246 | -0.56(-2.29%) |
Sep 02, 2022 | 24.47 | 24.73 | 24.29 | 24.31 | 914,565 | +0.05(+0.19%) |
Sep 01, 2022 | 24.40 | 24.40 | 24.13 | 24.27 | 992,241 | -0.37(-1.51%) |
Aug 31, 2022 | 24.91 | 24.91 | 24.62 | 24.64 | 794,506 | -0.12(-0.49%) |
Aug 30, 2022 | 24.91 | 24.97 | 24.65 | 24.76 | 869,900 | -0.14(-0.56%) |
Aug 29, 2022 | 24.55 | 25.01 | 24.55 | 24.90 | 1,191,619 | +0.43(+1.75%) |
Aug 26, 2022 | 25.04 | 25.06 | 24.45 | 24.47 | 788,983 | -0.64(-2.55%) |
Aug 25, 2022 | 24.82 | 25.12 | 24.75 | 25.11 | 727,951 | +0.09(+0.37%) |
Aug 24, 2022 | 24.84 | 25.22 | 24.68 | 25.02 | 791,911 | +0.28(+1.13%) |
Aug 23, 2022 | 24.72 | 24.99 | 24.70 | 24.74 | 681,221 | -0.03(-0.11%) |
Aug 22, 2022 | 24.98 | 25.04 | 24.75 | 24.77 | 1,090,398 | -0.36(-1.44%) |
Aug 19, 2022 | 25.16 | 25.22 | 25.06 | 25.13 | 652,813 | -0.13(-0.52%) |
Aug 18, 2022 | 25.27 | 25.33 | 25.18 | 25.26 | 787,698 | -0.06(-0.22%) |
Aug 17, 2022 | 25.35 | 25.45 | 25.18 | 25.32 | 1,004,927 | +0.28(+1.11%) |
Aug 16, 2022 | 25.13 | 25.17 | 24.90 | 25.04 | 1,269,559 | -0.26(-1.03%) |
Aug 15, 2022 | 25.26 | 25.40 | 25.12 | 25.30 | 1,304,012 | +0.18(+0.70%) |
Aug 12, 2022 | 25.02 | 25.20 | 24.85 | 25.12 | 1,605,948 | +0.04(+0.15%) |
Aug 11, 2022 | 24.96 | 25.40 | 24.96 | 25.08 | 1,280,072 | +0.20(+0.78%) |
Aug 10, 2022 | 24.05 | 24.93 | 24.02 | 24.89 | 1,582,487 | +1.67(+7.20%) |
Aug 09, 2022 | 23.41 | 23.46 | 23.15 | 23.22 | 1,366,550 | -0.22(-0.95%) |
Aug 08, 2022 | 23.46 | 23.52 | 23.37 | 23.44 | 907,645 | +0.20(+0.84%) |
Aug 05, 2022 | 23.34 | 23.44 | 23.15 | 23.24 | 1,141,544 | -0.32(-1.34%) |
Aug 04, 2022 | 23.71 | 23.80 | 23.55 | 23.56 | 1,544,796 | -0.43(-1.78%) |
Aug 03, 2022 | 24.09 | 24.35 | 23.73 | 23.99 | 1,331,307 | -0.19(-0.77%) |
Aug 02, 2022 | 24.44 | 24.54 | 24.17 | 24.17 | 925,388 | -0.33(-1.36%) |
Aug 01, 2022 | 24.12 | 24.52 | 24.12 | 24.51 | 1,244,196 | +0.61(+2.57%) |
Jul 29, 2022 | 23.67 | 23.92 | 23.55 | 23.90 | 1,406,899 | -0.12(-0.50%) |
Jul 28, 2022 | 23.65 | 24.04 | 23.58 | 24.02 | 1,411,211 | +0.43(+1.81%) |
Jul 27, 2022 | 23.42 | 23.66 | 23.31 | 23.59 | 1,075,166 | +0.11(+0.47%) |
Jul 26, 2022 | 23.52 | 23.67 | 23.47 | 23.48 | 701,414 | -0.33(-1.37%) |
Jul 25, 2022 | 23.84 | 23.90 | 23.67 | 23.80 | 1,077,780 | +0.15(+0.63%) |
Jul 22, 2022 | 23.64 | 23.71 | 23.48 | 23.65 | 1,437,276 | -0.17(-0.70%) |
Jul 21, 2022 | 23.55 | 23.82 | 23.55 | 23.82 | 899,126 | +0.29(+1.22%) |
Jul 20, 2022 | 23.77 | 23.77 | 23.49 | 23.53 | 1,589,009 | -0.16(-0.67%) |
Jul 19, 2022 | 23.32 | 23.69 | 23.29 | 23.69 | 1,574,540 | +0.70(+3.03%) |
Jul 18, 2022 | 23.03 | 23.29 | 22.95 | 22.99 | 1,667,985 | +0.12(+0.53%) |
Jul 15, 2022 | 22.64 | 22.98 | 22.63 | 22.87 | 1,052,407 | +0.46(+2.03%) |
Jul 14, 2022 | 22.30 | 22.42 | 22.12 | 22.42 | 1,170,684 | -0.27(-1.19%) |
Jul 13, 2022 | 22.40 | 22.74 | 22.40 | 22.69 | 1,079,943 | +0.35(+1.58%) |
Jul 12, 2022 | 22.20 | 22.46 | 22.15 | 22.33 | 1,184,975 | +0.11(+0.50%) |
Jul 11, 2022 | 22.46 | 22.49 | 22.21 | 22.22 | 962,584 | -0.22(-0.99%) |
Jul 08, 2022 | 22.38 | 22.56 | 22.36 | 22.45 | 1,035,550 | +0.07(+0.33%) |
Jul 07, 2022 | 22.03 | 22.42 | 22.03 | 22.37 | 1,743,358 | +0.63(+2.91%) |
Jul 06, 2022 | 21.81 | 21.84 | 21.65 | 21.74 | 1,388,083 | -0.20(-0.89%) |
Jul 05, 2022 | 21.83 | 21.93 | 21.56 | 21.93 | 2,288,791 | -0.56(-2.48%) |
Jul 01, 2022 | 22.07 | 22.54 | 22.05 | 22.49 | 1,700,453 | +0.06(+0.25%) |
Jun 30, 2022 | 22.46 | 22.55 | 22.15 | 22.44 | 1,440,575 | -0.29(-1.27%) |
Jun 29, 2022 | 22.89 | 22.92 | 22.65 | 22.72 | 944,918 | -0.30(-1.29%) |
Jun 28, 2022 | 23.06 | 23.42 | 22.99 | 23.02 | 1,693,847 | +0.32(+1.39%) |
Jun 27, 2022 | 22.81 | 22.88 | 22.68 | 22.71 | 1,578,799 | -0.56(-2.40%) |
Jun 24, 2022 | 22.98 | 23.27 | 22.86 | 23.26 | 990,294 | +0.19(+0.81%) |
Jun 23, 2022 | 23.31 | 23.31 | 22.89 | 23.08 | 1,233,873 | -0.27(-1.15%) |
Jun 22, 2022 | 23.04 | 23.46 | 23.04 | 23.35 | 992,122 | +0.10(+0.44%) |
Jun 21, 2022 | 22.83 | 23.39 | 22.78 | 23.24 | 1,455,157 | +0.62(+2.75%) |
Jun 17, 2022 | 22.56 | 22.72 | 22.39 | 22.62 | 1,941,472 | +0.04(+0.16%) |
Jun 16, 2022 | 22.85 | 22.88 | 22.46 | 22.59 | 1,411,023 | -0.57(-2.45%) |
Jun 15, 2022 | 22.76 | 23.26 | 22.76 | 23.15 | 1,530,950 | +0.42(+1.84%) |
Jun 14, 2022 | 22.53 | 22.84 | 22.53 | 22.73 | 1,863,306 | +0.46(+2.04%) |
Jun 13, 2022 | 22.62 | 22.75 | 22.23 | 22.28 | 2,017,706 | -0.67(-2.92%) |
Jun 10, 2022 | 23.28 | 23.38 | 22.87 | 22.95 | 1,650,988 | -0.54(-2.29%) |
Jun 09, 2022 | 23.50 | 23.73 | 23.48 | 23.49 | 1,213,887 | +0.08(+0.36%) |
Jun 08, 2022 | 23.58 | 23.59 | 23.34 | 23.40 | 1,097,663 | -0.37(-1.56%) |
Jun 07, 2022 | 23.58 | 23.79 | 23.50 | 23.77 | 1,196,246 | +0.33(+1.43%) |
Jun 06, 2022 | 23.48 | 23.57 | 23.34 | 23.44 | 1,187,822 | +0.25(+1.08%) |
Jun 03, 2022 | 23.44 | 23.45 | 23.11 | 23.19 | 1,298,589 | -0.82(-3.41%) |
Jun 02, 2022 | 23.75 | 24.01 | 23.70 | 24.01 | 1,248,359 | +0.37(+1.57%) |