Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 19.74 | 19.74 | 18.76 | 19.43 | 107,890 | +0.09(+0.46%) |
May 05, 2023 | 19.57 | 19.79 | 18.15 | 19.34 | 360,063 | +0.50(+2.63%) |
May 04, 2023 | 21.78 | 21.78 | 18.78 | 18.85 | 522,440 | -6.91(-26.83%) |
May 03, 2023 | 25.89 | 26.40 | 25.75 | 25.76 | 31,719 | -0.22(-0.84%) |
May 02, 2023 | 26.33 | 26.33 | 25.67 | 25.98 | 24,353 | -0.57(-2.16%) |
May 01, 2023 | 26.20 | 26.95 | 25.80 | 26.55 | 69,902 | +0.36(+1.36%) |
Apr 28, 2023 | 25.94 | 26.45 | 25.60 | 26.19 | 21,989 | +0.18(+0.68%) |
Apr 27, 2023 | 24.76 | 26.06 | 24.69 | 26.02 | 34,651 | +1.52(+6.22%) |
Apr 26, 2023 | 24.75 | 25.07 | 24.40 | 24.49 | 27,491 | -0.39(-1.55%) |
Apr 25, 2023 | 25.33 | 25.34 | 24.72 | 24.88 | 22,971 | -0.58(-2.29%) |
Apr 24, 2023 | 25.35 | 25.79 | 25.22 | 25.46 | 18,805 | +0.04(+0.16%) |
Apr 21, 2023 | 25.15 | 25.48 | 24.82 | 25.42 | 18,330 | +0.33(+1.30%) |
Apr 20, 2023 | 25.08 | 25.31 | 24.97 | 25.09 | 17,383 | -0.43(-1.67%) |
Apr 19, 2023 | 24.66 | 25.75 | 24.44 | 25.52 | 31,875 | +0.67(+2.71%) |
Apr 18, 2023 | 25.25 | 25.25 | 24.60 | 24.85 | 26,802 | -0.26(-1.03%) |
Apr 17, 2023 | 24.56 | 25.10 | 24.56 | 25.10 | 26,189 | +0.63(+2.59%) |
Apr 14, 2023 | 25.09 | 25.09 | 24.14 | 24.47 | 20,120 | -0.66(-2.64%) |
Apr 13, 2023 | 25.26 | 25.33 | 24.97 | 25.13 | 23,803 | -0.03(-0.12%) |
Apr 12, 2023 | 26.22 | 26.28 | 25.06 | 25.16 | 43,102 | -0.78(-3.01%) |
Apr 11, 2023 | 25.38 | 26.49 | 25.38 | 25.95 | 36,659 | +0.55(+2.18%) |
Apr 10, 2023 | 24.13 | 25.39 | 24.13 | 25.39 | 31,688 | +0.66(+2.68%) |
Apr 06, 2023 | 23.83 | 24.73 | 23.64 | 24.73 | 67,598 | +0.89(+3.74%) |
Apr 05, 2023 | 24.82 | 24.82 | 23.72 | 23.84 | 174,262 | -1.12(-4.48%) |
Apr 04, 2023 | 25.04 | 25.11 | 24.62 | 24.96 | 39,422 | -0.01(-0.04%) |
Apr 03, 2023 | 25.74 | 25.74 | 24.82 | 24.97 | 27,824 | -0.61(-2.40%) |
Mar 31, 2023 | 24.99 | 25.63 | 24.95 | 25.58 | 39,273 | +0.68(+2.74%) |
Mar 30, 2023 | 25.14 | 25.14 | 24.84 | 24.90 | 34,910 | +0.12(+0.48%) |
Mar 29, 2023 | 24.99 | 25.03 | 24.40 | 24.78 | 34,572 | +0.13(+0.52%) |
Mar 28, 2023 | 25.53 | 26.08 | 24.55 | 24.65 | 41,294 | +0.65(+2.72%) |
Mar 27, 2023 | 23.59 | 24.20 | 23.55 | 24.00 | 25,388 | +0.61(+2.63%) |
Mar 24, 2023 | 23.68 | 23.68 | 22.93 | 23.38 | 25,691 | -0.59(-2.48%) |
Mar 23, 2023 | 24.01 | 24.72 | 23.76 | 23.98 | 26,693 | +0.08(+0.33%) |
Mar 22, 2023 | 24.68 | 24.79 | 23.89 | 23.90 | 31,802 | -0.60(-2.46%) |
Mar 21, 2023 | 23.31 | 24.58 | 23.31 | 24.50 | 38,282 | +1.31(+5.63%) |
Mar 20, 2023 | 23.09 | 23.40 | 22.90 | 23.19 | 39,649 | +0.37(+1.60%) |
Mar 17, 2023 | 22.78 | 23.05 | 22.67 | 22.83 | 52,305 | -0.04(-0.17%) |
Mar 16, 2023 | 22.58 | 22.99 | 22.29 | 22.87 | 39,990 | +0.27(+1.21%) |
Mar 15, 2023 | 21.99 | 22.71 | 21.76 | 22.59 | 53,930 | +0.02(+0.09%) |
Mar 14, 2023 | 22.65 | 23.24 | 22.34 | 22.57 | 83,745 | +0.29(+1.32%) |
Mar 13, 2023 | 22.22 | 22.73 | 21.82 | 22.28 | 69,467 | -0.25(-1.13%) |
Mar 10, 2023 | 23.51 | 23.51 | 22.31 | 22.53 | 46,636 | -1.07(-4.52%) |
Mar 09, 2023 | 24.60 | 24.79 | 23.52 | 23.60 | 22,735 | -1.11(-4.48%) |
Mar 08, 2023 | 24.55 | 24.78 | 24.08 | 24.71 | 27,230 | +0.41(+1.69%) |
Mar 07, 2023 | 24.89 | 24.99 | 24.25 | 24.30 | 28,960 | -0.54(-2.17%) |
Mar 06, 2023 | 25.65 | 25.77 | 24.83 | 24.84 | 47,115 | -0.58(-2.27%) |
Mar 03, 2023 | 25.23 | 25.52 | 25.16 | 25.41 | 30,889 | +0.35(+1.41%) |
Mar 02, 2023 | 24.29 | 25.08 | 24.29 | 25.06 | 24,599 | +0.69(+2.81%) |
Mar 01, 2023 | 24.01 | 24.50 | 23.72 | 24.38 | 30,272 | +0.29(+1.22%) |
Feb 28, 2023 | 24.70 | 24.81 | 23.83 | 24.08 | 78,971 | -0.73(-2.92%) |
Feb 27, 2023 | 25.23 | 25.32 | 24.63 | 24.81 | 45,028 | -0.09(-0.35%) |
Feb 24, 2023 | 25.42 | 25.42 | 24.41 | 24.90 | 35,017 | -1.29(-4.94%) |
Feb 23, 2023 | 26.32 | 26.36 | 25.56 | 26.19 | 31,696 | +0.17(+0.64%) |
Feb 22, 2023 | 25.65 | 26.28 | 25.61 | 26.02 | 60,902 | +0.49(+1.92%) |
Feb 21, 2023 | 25.96 | 25.97 | 25.43 | 25.53 | 35,813 | -0.91(-3.45%) |
Feb 17, 2023 | 26.15 | 26.70 | 26.07 | 26.44 | 63,491 | +0.31(+1.20%) |
Feb 16, 2023 | 25.29 | 27.01 | 25.08 | 26.13 | 116,650 | -1.17(-4.27%) |
Feb 15, 2023 | 25.79 | 27.38 | 25.52 | 27.30 | 135,087 | +2.15(+8.53%) |
Feb 14, 2023 | 25.03 | 25.19 | 24.48 | 25.15 | 40,022 | +0.12(+0.47%) |
Feb 13, 2023 | 24.36 | 25.04 | 23.98 | 25.03 | 46,533 | +0.68(+2.78%) |
Feb 10, 2023 | 24.49 | 24.78 | 24.21 | 24.36 | 55,619 | -0.29(-1.19%) |
Feb 09, 2023 | 25.89 | 25.89 | 24.54 | 24.65 | 47,168 | -0.72(-2.86%) |
Feb 08, 2023 | 25.87 | 26.05 | 25.31 | 25.38 | 188,372 | -0.61(-2.34%) |
Feb 07, 2023 | 26.67 | 26.67 | 25.55 | 25.98 | 42,414 | -0.85(-3.18%) |
Feb 06, 2023 | 26.88 | 27.18 | 26.63 | 26.84 | 46,332 | -0.65(-2.35%) |
Feb 03, 2023 | 27.33 | 28.06 | 27.25 | 27.48 | 47,135 | -0.71(-2.50%) |
Feb 02, 2023 | 27.78 | 28.91 | 27.69 | 28.19 | 90,329 | +0.94(+3.45%) |
Feb 01, 2023 | 26.03 | 27.55 | 25.91 | 27.25 | 98,332 | +1.14(+4.35%) |
Jan 31, 2023 | 25.77 | 26.17 | 24.75 | 26.11 | 116,528 | +0.51(+1.99%) |
Jan 30, 2023 | 25.85 | 26.28 | 25.55 | 25.60 | 82,950 | -0.65(-2.46%) |
Jan 27, 2023 | 25.59 | 26.42 | 25.39 | 26.25 | 66,430 | +0.72(+2.80%) |
Jan 26, 2023 | 25.16 | 25.72 | 24.92 | 25.53 | 58,293 | +0.61(+2.44%) |
Jan 25, 2023 | 23.67 | 25.01 | 23.37 | 24.92 | 94,779 | +1.06(+4.43%) |
Jan 24, 2023 | 23.95 | 24.19 | 23.78 | 23.87 | 42,899 | -0.22(-0.89%) |
Jan 23, 2023 | 23.38 | 24.29 | 23.28 | 24.08 | 60,994 | +0.92(+3.98%) |
Jan 20, 2023 | 22.63 | 23.30 | 22.15 | 23.16 | 74,440 | +0.87(+3.91%) |
Jan 19, 2023 | 22.53 | 22.66 | 21.88 | 22.29 | 96,987 | -0.53(-2.32%) |
Jan 18, 2023 | 23.66 | 23.84 | 22.78 | 22.82 | 50,137 | -0.71(-3.00%) |
Jan 17, 2023 | 22.94 | 23.71 | 22.80 | 23.52 | 71,478 | +0.58(+2.52%) |
Jan 13, 2023 | 22.89 | 22.95 | 22.60 | 22.95 | 38,981 | -0.26(-1.14%) |
Jan 12, 2023 | 23.12 | 23.34 | 22.72 | 23.21 | 43,251 | +0.34(+1.50%) |
Jan 11, 2023 | 22.73 | 22.98 | 22.31 | 22.87 | 59,461 | +0.16(+0.69%) |
Jan 10, 2023 | 22.15 | 22.81 | 22.04 | 22.71 | 85,007 | +0.45(+2.02%) |
Jan 09, 2023 | 21.64 | 22.41 | 21.64 | 22.26 | 139,420 | +0.44(+2.02%) |
Jan 06, 2023 | 21.54 | 21.86 | 21.00 | 21.82 | 60,135 | +0.52(+2.44%) |
Jan 05, 2023 | 20.81 | 21.41 | 20.52 | 21.30 | 54,314 | +0.22(+1.02%) |
Jan 04, 2023 | 19.81 | 21.15 | 19.60 | 21.08 | 125,946 | +1.66(+8.52%) |
Jan 03, 2023 | 19.92 | 20.12 | 19.24 | 19.43 | 115,972 | +0.22(+1.12%) |
Dec 30, 2022 | 18.95 | 19.24 | 18.81 | 19.21 | 151,921 | +0.04(+0.20%) |
Dec 29, 2022 | 18.62 | 19.36 | 18.60 | 19.17 | 138,577 | +0.76(+4.15%) |
Dec 28, 2022 | 18.91 | 18.93 | 18.37 | 18.41 | 89,366 | -0.47(-2.49%) |
Dec 27, 2022 | 18.98 | 19.03 | 18.40 | 18.88 | 74,379 | -0.14(-0.72%) |
Dec 23, 2022 | 19.24 | 19.35 | 18.77 | 19.02 | 78,416 | -0.36(-1.87%) |
Dec 22, 2022 | 19.15 | 19.38 | 18.59 | 19.38 | 148,450 | -0.03(-0.15%) |
Dec 21, 2022 | 19.59 | 19.74 | 19.30 | 19.41 | 77,669 | +0.10(+0.51%) |
Dec 20, 2022 | 19.31 | 19.50 | 18.82 | 19.31 | 99,767 | -0.08(-0.40%) |
Dec 19, 2022 | 19.59 | 19.59 | 19.04 | 19.39 | 144,897 | -0.22(-1.10%) |
Dec 16, 2022 | 19.59 | 19.64 | 19.03 | 19.60 | 248,211 | -0.08(-0.40%) |
Dec 15, 2022 | 21.11 | 21.20 | 19.62 | 19.68 | 110,739 | -1.83(-8.52%) |
Dec 14, 2022 | 21.70 | 22.03 | 21.23 | 21.52 | 86,769 | -0.02(-0.09%) |
Dec 13, 2022 | 22.29 | 22.78 | 21.39 | 21.53 | 255,846 | +0.01(+0.05%) |
Dec 12, 2022 | 21.02 | 21.89 | 20.75 | 21.53 | 125,075 | +0.50(+2.40%) |
Dec 09, 2022 | 19.77 | 21.04 | 19.67 | 21.02 | 156,105 | +1.20(+6.06%) |
Dec 08, 2022 | 19.96 | 20.03 | 19.58 | 19.82 | 105,269 | +0.11(+0.54%) |
Dec 07, 2022 | 19.68 | 20.17 | 19.32 | 19.71 | 133,665 | -0.22(-1.12%) |
Dec 06, 2022 | 21.27 | 21.54 | 19.45 | 19.94 | 119,071 | -1.39(-6.50%) |
Dec 05, 2022 | 22.22 | 22.25 | 21.19 | 21.32 | 103,454 | -1.07(-4.76%) |
Dec 02, 2022 | 21.66 | 22.47 | 21.66 | 22.39 | 41,920 | +0.24(+1.09%) |
Dec 01, 2022 | 22.29 | 22.52 | 21.84 | 22.15 | 56,064 | -0.03(-0.13%) |
Nov 30, 2022 | 21.97 | 22.18 | 21.21 | 22.17 | 88,387 | +0.37(+1.69%) |
Nov 29, 2022 | 21.45 | 21.87 | 21.35 | 21.81 | 52,046 | +0.58(+2.74%) |
Nov 28, 2022 | 21.75 | 21.85 | 21.17 | 21.22 | 49,263 | -0.79(-3.57%) |
Nov 25, 2022 | 21.67 | 22.07 | 21.57 | 22.01 | 17,916 | +0.24(+1.11%) |
Nov 23, 2022 | 21.13 | 21.87 | 21.13 | 21.77 | 53,029 | +0.61(+2.89%) |
Nov 22, 2022 | 20.79 | 21.19 | 20.55 | 21.16 | 149,496 | +0.53(+2.58%) |
Nov 21, 2022 | 21.33 | 21.33 | 20.58 | 20.62 | 91,929 | -0.40(-1.89%) |
Nov 18, 2022 | 21.28 | 21.39 | 20.89 | 21.02 | 57,815 | +0.22(+1.07%) |
Nov 17, 2022 | 20.01 | 20.80 | 19.51 | 20.80 | 49,031 | +0.38(+1.85%) |
Nov 16, 2022 | 21.77 | 21.79 | 20.21 | 20.42 | 116,597 | -1.36(-6.23%) |
Nov 15, 2022 | 22.29 | 22.89 | 21.44 | 21.78 | 117,581 | +0.92(+4.41%) |
Nov 14, 2022 | 20.89 | 21.38 | 20.78 | 20.86 | 52,102 | -0.30(-1.42%) |
Nov 11, 2022 | 18.95 | 21.59 | 18.67 | 21.16 | 139,726 | +2.34(+12.41%) |
Nov 10, 2022 | 18.52 | 19.38 | 18.11 | 18.82 | 93,439 | +1.23(+7.00%) |
Nov 09, 2022 | 18.36 | 18.39 | 17.54 | 17.59 | 102,776 | -1.14(-6.10%) |
Nov 08, 2022 | 18.46 | 19.45 | 18.35 | 18.73 | 85,767 | +0.40(+2.17%) |
Nov 07, 2022 | 17.59 | 18.36 | 17.55 | 18.34 | 140,713 | +0.88(+5.05%) |
Nov 04, 2022 | 18.69 | 18.69 | 17.20 | 17.45 | 147,626 | -0.70(-3.84%) |
Nov 03, 2022 | 18.68 | 18.78 | 17.63 | 18.15 | 149,447 | -0.70(-3.70%) |
Nov 02, 2022 | 19.26 | 19.88 | 18.80 | 18.85 | 248,356 | -2.54(-11.87%) |
Nov 01, 2022 | 20.42 | 21.80 | 20.42 | 21.39 | 106,508 | +0.96(+4.70%) |
Oct 31, 2022 | 20.94 | 20.94 | 20.03 | 20.43 | 136,381 | -0.88(-4.14%) |
Oct 28, 2022 | 20.83 | 21.31 | 20.69 | 21.31 | 64,519 | +0.62(+3.00%) |
Oct 27, 2022 | 21.72 | 21.72 | 20.62 | 20.69 | 70,143 | -0.90(-4.17%) |
Oct 26, 2022 | 21.81 | 22.36 | 21.56 | 21.59 | 36,298 | -0.32(-1.46%) |
Oct 25, 2022 | 21.28 | 22.04 | 21.28 | 21.91 | 51,967 | +0.59(+2.77%) |
Oct 24, 2022 | 21.52 | 21.65 | 21.02 | 21.32 | 76,918 | -0.16(-0.72%) |
Oct 21, 2022 | 21.36 | 21.83 | 21.09 | 21.48 | 97,737 | +0.06(+0.27%) |
Oct 20, 2022 | 21.53 | 21.77 | 21.21 | 21.42 | 43,022 | +0.10(+0.45%) |
Oct 19, 2022 | 22.00 | 22.31 | 21.21 | 21.32 | 60,946 | -0.53(-2.44%) |
Oct 18, 2022 | 21.76 | 22.08 | 21.53 | 21.85 | 68,371 | +0.44(+2.04%) |
Oct 17, 2022 | 21.34 | 21.79 | 21.11 | 21.42 | 64,121 | +0.49(+2.36%) |
Oct 14, 2022 | 21.66 | 21.68 | 20.88 | 20.92 | 69,378 | -0.53(-2.48%) |
Oct 13, 2022 | 20.30 | 21.49 | 20.15 | 21.46 | 49,206 | +0.73(+3.51%) |
Oct 12, 2022 | 20.46 | 20.81 | 20.02 | 20.73 | 54,985 | +0.37(+1.81%) |
Oct 11, 2022 | 20.40 | 20.80 | 20.02 | 20.36 | 137,717 | -0.21(-1.04%) |
Oct 10, 2022 | 20.86 | 20.93 | 20.47 | 20.58 | 86,410 | -0.02(-0.09%) |
Oct 07, 2022 | 20.79 | 20.98 | 20.48 | 20.59 | 114,482 | -0.43(-2.03%) |
Oct 06, 2022 | 21.53 | 21.68 | 20.93 | 21.02 | 46,457 | -0.43(-1.99%) |
Oct 05, 2022 | 21.71 | 21.71 | 20.83 | 21.45 | 45,061 | -0.47(-2.12%) |
Oct 04, 2022 | 21.76 | 22.01 | 21.32 | 21.91 | 73,453 | +0.31(+1.44%) |
Oct 03, 2022 | 21.19 | 21.69 | 20.98 | 21.60 | 47,345 | +0.73(+3.48%) |
Sep 30, 2022 | 20.91 | 21.55 | 20.83 | 20.88 | 44,103 | +0.05(+0.23%) |
Sep 29, 2022 | 21.44 | 21.44 | 20.67 | 20.83 | 59,722 | -0.85(-3.93%) |
Sep 28, 2022 | 21.27 | 21.82 | 21.20 | 21.68 | 29,623 | +0.53(+2.52%) |
Sep 27, 2022 | 21.81 | 22.08 | 21.08 | 21.15 | 42,493 | -0.41(-1.89%) |
Sep 26, 2022 | 21.87 | 22.21 | 21.43 | 21.55 | 98,179 | -0.49(-2.24%) |
Sep 23, 2022 | 22.21 | 22.51 | 21.71 | 22.05 | 91,035 | -0.63(-2.78%) |
Sep 22, 2022 | 23.36 | 23.45 | 22.68 | 22.68 | 44,063 | -0.63(-2.70%) |
Sep 21, 2022 | 24.57 | 24.57 | 23.30 | 23.31 | 63,967 | -1.12(-4.60%) |
Sep 20, 2022 | 24.60 | 24.85 | 24.30 | 24.43 | 44,668 | -0.34(-1.37%) |
Sep 19, 2022 | 24.05 | 24.77 | 24.05 | 24.77 | 88,699 | +0.69(+2.86%) |
Sep 16, 2022 | 25.50 | 25.50 | 24.07 | 24.08 | 367,109 | -1.31(-5.15%) |
Sep 15, 2022 | 24.40 | 25.73 | 24.28 | 25.39 | 57,289 | +1.08(+4.42%) |
Sep 14, 2022 | 24.54 | 24.56 | 23.47 | 24.32 | 98,912 | -0.11(-0.44%) |
Sep 13, 2022 | 25.25 | 25.42 | 24.40 | 24.42 | 83,966 | -1.69(-6.47%) |
Sep 12, 2022 | 25.78 | 26.29 | 25.77 | 26.11 | 71,890 | +0.60(+2.37%) |
Sep 09, 2022 | 24.67 | 25.51 | 24.67 | 25.51 | 37,802 | +1.01(+4.11%) |
Sep 08, 2022 | 24.56 | 24.58 | 24.17 | 24.50 | 61,612 | -0.21(-0.85%) |
Sep 07, 2022 | 24.60 | 24.89 | 24.52 | 24.71 | 39,463 | +0.06(+0.23%) |
Sep 06, 2022 | 25.13 | 25.13 | 23.98 | 24.65 | 63,371 | -0.19(-0.77%) |
Sep 02, 2022 | 25.39 | 25.60 | 24.81 | 24.85 | 47,169 | -0.43(-1.71%) |
Sep 01, 2022 | 25.33 | 25.44 | 24.86 | 25.28 | 39,570 | -0.09(-0.34%) |
Aug 31, 2022 | 26.29 | 26.29 | 25.36 | 25.36 | 30,146 | -0.58(-2.22%) |
Aug 30, 2022 | 26.64 | 26.66 | 25.30 | 25.94 | 57,489 | -0.44(-1.67%) |
Aug 29, 2022 | 26.55 | 26.82 | 26.32 | 26.38 | 18,947 | -0.52(-1.93%) |
Aug 26, 2022 | 27.90 | 28.00 | 26.84 | 26.90 | 34,361 | -1.00(-3.58%) |
Aug 25, 2022 | 27.44 | 27.90 | 27.39 | 27.90 | 28,546 | +0.78(+2.87%) |
Aug 24, 2022 | 26.32 | 27.30 | 26.32 | 27.12 | 39,065 | +0.67(+2.54%) |
Aug 23, 2022 | 26.46 | 26.70 | 26.32 | 26.45 | 25,397 | +0.02(+0.07%) |
Aug 22, 2022 | 27.70 | 27.70 | 26.38 | 26.43 | 50,080 | -1.42(-5.10%) |
Aug 19, 2022 | 27.79 | 28.07 | 27.42 | 27.85 | 38,468 | +0.01(+0.03%) |
Aug 18, 2022 | 28.32 | 28.32 | 27.60 | 27.84 | 49,935 | -0.50(-1.76%) |
Aug 17, 2022 | 29.01 | 29.01 | 28.30 | 28.34 | 34,921 | -0.94(-3.21%) |
Aug 16, 2022 | 28.95 | 29.60 | 28.48 | 29.28 | 69,994 | +0.72(+2.52%) |
Aug 15, 2022 | 28.13 | 29.22 | 27.98 | 28.56 | 67,193 | +0.24(+0.85%) |
Aug 12, 2022 | 28.21 | 28.35 | 27.76 | 28.32 | 35,373 | +0.34(+1.20%) |
Aug 11, 2022 | 27.46 | 28.71 | 27.46 | 27.98 | 46,021 | +0.86(+3.19%) |
Aug 10, 2022 | 27.18 | 27.77 | 27.02 | 27.12 | 98,178 | +0.15(+0.57%) |
Aug 09, 2022 | 27.47 | 27.86 | 26.75 | 26.97 | 47,787 | -0.56(-2.02%) |
Aug 08, 2022 | 26.86 | 27.90 | 26.86 | 27.52 | 34,045 | +1.11(+4.22%) |
Aug 05, 2022 | 26.73 | 26.73 | 25.76 | 26.41 | 69,047 | -1.24(-4.48%) |
Aug 04, 2022 | 26.73 | 28.11 | 26.06 | 27.65 | 85,280 | +0.15(+0.56%) |
Aug 03, 2022 | 26.88 | 27.67 | 26.64 | 27.50 | 55,821 | +0.97(+3.66%) |
Aug 02, 2022 | 26.27 | 27.09 | 26.15 | 26.53 | 42,710 | +0.26(+0.99%) |
Aug 01, 2022 | 25.64 | 26.37 | 25.37 | 26.27 | 55,547 | +0.31(+1.18%) |
Jul 29, 2022 | 26.46 | 26.46 | 25.37 | 25.96 | 124,360 | -0.57(-2.14%) |
Jul 28, 2022 | 26.61 | 26.61 | 25.58 | 26.53 | 48,780 | -0.09(-0.32%) |
Jul 27, 2022 | 26.37 | 26.82 | 26.19 | 26.61 | 33,845 | +0.46(+1.76%) |
Jul 26, 2022 | 26.28 | 26.59 | 25.97 | 26.15 | 27,225 | -1.30(-4.72%) |
Jul 25, 2022 | 27.46 | 27.88 | 27.36 | 27.45 | 17,519 | +0.17(+0.63%) |
Jul 22, 2022 | 27.51 | 27.62 | 27.09 | 27.27 | 29,088 | -0.77(-2.74%) |
Jul 21, 2022 | 27.58 | 28.12 | 27.44 | 28.04 | 21,305 | +0.13(+0.48%) |
Jul 20, 2022 | 27.13 | 28.07 | 27.13 | 27.91 | 35,494 | +0.96(+3.56%) |
Jul 19, 2022 | 26.77 | 27.50 | 26.53 | 26.95 | 52,653 | +0.46(+1.74%) |
Jul 18, 2022 | 26.82 | 27.13 | 25.81 | 26.49 | 54,697 | -0.44(-1.64%) |
Jul 15, 2022 | 26.56 | 26.95 | 26.22 | 26.93 | 39,139 | +1.00(+3.85%) |
Jul 14, 2022 | 26.27 | 26.27 | 25.74 | 25.93 | 19,253 | -0.85(-3.19%) |
Jul 13, 2022 | 26.55 | 27.00 | 26.19 | 26.78 | 15,639 | -0.12(-0.46%) |
Jul 12, 2022 | 25.93 | 27.26 | 25.93 | 26.91 | 40,080 | +0.91(+3.51%) |
Jul 11, 2022 | 26.96 | 27.02 | 25.93 | 26.00 | 40,575 | -1.37(-5.02%) |
Jul 08, 2022 | 27.70 | 27.74 | 27.23 | 27.37 | 30,685 | -0.39(-1.42%) |
Jul 07, 2022 | 26.95 | 27.76 | 26.95 | 27.76 | 32,353 | +1.08(+4.07%) |
Jul 06, 2022 | 26.66 | 26.78 | 26.18 | 26.68 | 30,561 | +0.00(+0.00%) |
Jul 05, 2022 | 26.40 | 26.73 | 25.61 | 26.68 | 37,088 | -0.05(-0.18%) |
Jul 01, 2022 | 26.38 | 26.89 | 26.23 | 26.73 | 29,665 | +0.56(+2.13%) |
Jun 30, 2022 | 26.56 | 26.79 | 26.05 | 26.17 | 43,357 | -0.61(-2.29%) |
Jun 29, 2022 | 26.88 | 26.88 | 26.21 | 26.78 | 77,179 | -0.19(-0.71%) |
Jun 28, 2022 | 27.68 | 28.07 | 26.91 | 26.98 | 51,375 | -0.44(-1.61%) |
Jun 27, 2022 | 27.39 | 27.59 | 27.06 | 27.42 | 51,989 | +0.16(+0.60%) |
Jun 24, 2022 | 26.13 | 27.28 | 26.13 | 27.26 | 163,356 | +1.43(+5.54%) |
Jun 23, 2022 | 25.92 | 25.92 | 25.39 | 25.82 | 45,480 | +0.09(+0.34%) |
Jun 22, 2022 | 25.65 | 26.08 | 25.62 | 25.74 | 45,712 | -0.12(-0.45%) |
Jun 21, 2022 | 26.04 | 26.74 | 25.78 | 25.85 | 70,459 | -0.10(-0.37%) |
Jun 17, 2022 | 25.58 | 26.27 | 25.39 | 25.95 | 59,394 | +0.45(+1.77%) |
Jun 16, 2022 | 26.66 | 26.77 | 25.29 | 25.50 | 83,844 | -1.78(-6.51%) |
Jun 15, 2022 | 27.12 | 27.64 | 26.95 | 27.27 | 66,429 | +0.39(+1.46%) |
Jun 14, 2022 | 27.02 | 27.40 | 26.59 | 26.88 | 62,848 | -0.08(-0.29%) |
Jun 13, 2022 | 28.69 | 28.73 | 26.71 | 26.96 | 107,942 | -2.31(-7.90%) |
Jun 10, 2022 | 30.03 | 30.13 | 29.27 | 29.27 | 41,315 | -1.05(-3.45%) |
Jun 09, 2022 | 31.41 | 31.48 | 30.31 | 30.32 | 100,563 | -1.27(-4.01%) |
Jun 08, 2022 | 31.41 | 32.00 | 31.30 | 31.58 | 22,120 | +0.08(+0.24%) |
Jun 07, 2022 | 31.03 | 31.52 | 30.87 | 31.51 | 48,098 | +0.20(+0.64%) |
Jun 06, 2022 | 32.05 | 32.05 | 31.20 | 31.31 | 27,524 | -0.27(-0.84%) |
Jun 03, 2022 | 31.75 | 32.16 | 31.36 | 31.57 | 40,156 | -0.49(-1.54%) |
Jun 02, 2022 | 32.54 | 32.54 | 31.16 | 32.07 | 55,693 | -1.02(-3.08%) |