Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 23.37 | 23.75 | 22.85 | 23.49 | 139,597 | +0.25(+1.08%) |
May 05, 2023 | 22.85 | 23.36 | 22.55 | 23.24 | 141,085 | +0.75(+3.33%) |
May 04, 2023 | 22.91 | 23.36 | 22.41 | 22.49 | 204,035 | -0.46(-2.00%) |
May 03, 2023 | 22.96 | 23.52 | 22.89 | 22.95 | 211,185 | +0.16(+0.70%) |
May 02, 2023 | 23.17 | 23.17 | 22.73 | 22.79 | 186,248 | -0.41(-1.77%) |
May 01, 2023 | 23.26 | 23.42 | 22.98 | 23.20 | 81,992 | -0.05(-0.22%) |
Apr 28, 2023 | 22.99 | 23.55 | 22.84 | 23.25 | 100,323 | +0.31(+1.35%) |
Apr 27, 2023 | 23.27 | 23.41 | 22.84 | 22.94 | 91,001 | -0.21(-0.91%) |
Apr 26, 2023 | 23.75 | 24.14 | 23.11 | 23.15 | 280,471 | -0.62(-2.61%) |
Apr 25, 2023 | 24.05 | 24.34 | 23.58 | 23.77 | 72,462 | -0.51(-2.10%) |
Apr 24, 2023 | 25.02 | 25.08 | 24.05 | 24.28 | 66,399 | -0.68(-2.72%) |
Apr 21, 2023 | 24.73 | 25.62 | 24.21 | 24.96 | 126,858 | +0.19(+0.77%) |
Apr 20, 2023 | 24.37 | 24.77 | 24.07 | 24.77 | 68,491 | +0.23(+0.94%) |
Apr 19, 2023 | 24.89 | 25.18 | 24.29 | 24.54 | 57,216 | -0.62(-2.46%) |
Apr 18, 2023 | 25.00 | 25.27 | 24.90 | 25.16 | 148,206 | +0.16(+0.64%) |
Apr 17, 2023 | 24.47 | 25.07 | 24.13 | 25.00 | 92,328 | +0.70(+2.88%) |
Apr 14, 2023 | 24.54 | 24.81 | 24.20 | 24.30 | 75,179 | -0.35(-1.42%) |
Apr 13, 2023 | 24.55 | 25.29 | 24.45 | 24.65 | 87,099 | +0.34(+1.40%) |
Apr 12, 2023 | 24.83 | 25.14 | 24.25 | 24.31 | 109,022 | -0.38(-1.54%) |
Apr 11, 2023 | 24.22 | 24.73 | 23.46 | 24.69 | 79,832 | +0.61(+2.53%) |
Apr 10, 2023 | 23.91 | 24.29 | 23.70 | 24.08 | 106,856 | -0.13(-0.54%) |
Apr 06, 2023 | 23.69 | 24.55 | 23.47 | 24.21 | 260,947 | +0.54(+2.28%) |
Apr 05, 2023 | 23.71 | 23.73 | 23.43 | 23.67 | 110,753 | -0.06(-0.25%) |
Apr 04, 2023 | 24.49 | 24.49 | 23.53 | 23.73 | 116,720 | -0.68(-2.79%) |
Apr 03, 2023 | 24.64 | 24.64 | 24.05 | 24.41 | 144,421 | -0.12(-0.49%) |
Mar 31, 2023 | 24.47 | 24.70 | 24.34 | 24.53 | 120,855 | +0.24(+0.99%) |
Mar 30, 2023 | 24.36 | 24.43 | 23.95 | 24.29 | 72,653 | +0.24(+1.00%) |
Mar 29, 2023 | 24.39 | 24.46 | 23.79 | 24.05 | 88,275 | +0.04(+0.17%) |
Mar 28, 2023 | 23.90 | 24.01 | 23.43 | 24.01 | 89,583 | -0.07(-0.29%) |
Mar 27, 2023 | 23.70 | 24.14 | 23.65 | 24.08 | 95,919 | +0.63(+2.69%) |
Mar 24, 2023 | 22.98 | 23.51 | 22.67 | 23.45 | 82,429 | +0.26(+1.12%) |
Mar 23, 2023 | 23.20 | 23.84 | 22.85 | 23.19 | 139,132 | +0.08(+0.35%) |
Mar 22, 2023 | 23.93 | 24.04 | 23.11 | 23.11 | 117,927 | -0.87(-3.63%) |
Mar 21, 2023 | 24.07 | 24.70 | 23.77 | 23.98 | 242,258 | +0.23(+0.97%) |
Mar 20, 2023 | 24.69 | 24.69 | 23.63 | 23.75 | 145,188 | -0.83(-3.38%) |
Mar 17, 2023 | 24.75 | 24.75 | 23.92 | 24.58 | 426,467 | -0.33(-1.32%) |
Mar 16, 2023 | 24.54 | 25.23 | 24.49 | 24.91 | 160,818 | +0.02(+0.08%) |
Mar 15, 2023 | 24.44 | 25.03 | 24.41 | 24.89 | 92,117 | -0.14(-0.56%) |
Mar 14, 2023 | 24.70 | 25.41 | 24.70 | 25.03 | 157,705 | +0.93(+3.86%) |
Mar 13, 2023 | 24.07 | 24.66 | 23.84 | 24.10 | 172,269 | -0.32(-1.31%) |
Mar 10, 2023 | 25.20 | 25.20 | 23.83 | 24.42 | 295,710 | -0.86(-3.40%) |
Mar 09, 2023 | 25.37 | 26.19 | 25.25 | 25.28 | 127,504 | +0.03(+0.12%) |
Mar 08, 2023 | 25.64 | 26.83 | 25.16 | 25.25 | 97,458 | -0.24(-0.94%) |
Mar 07, 2023 | 26.35 | 27.44 | 25.34 | 25.49 | 107,850 | -0.66(-2.52%) |
Mar 06, 2023 | 26.48 | 26.91 | 25.99 | 26.15 | 171,716 | -0.22(-0.83%) |
Mar 03, 2023 | 25.25 | 26.44 | 25.25 | 26.37 | 223,449 | +1.32(+5.27%) |
Mar 02, 2023 | 24.53 | 25.15 | 24.53 | 25.05 | 109,892 | +0.35(+1.42%) |
Mar 01, 2023 | 24.62 | 24.97 | 24.32 | 24.70 | 102,003 | +0.09(+0.37%) |
Feb 28, 2023 | 24.37 | 24.88 | 24.25 | 24.61 | 192,973 | +0.14(+0.57%) |
Feb 27, 2023 | 24.74 | 24.81 | 24.10 | 24.47 | 87,603 | -0.03(-0.12%) |
Feb 24, 2023 | 24.09 | 24.76 | 23.87 | 24.50 | 106,870 | -0.09(-0.37%) |
Feb 23, 2023 | 24.65 | 24.97 | 24.12 | 24.59 | 90,142 | +0.18(+0.74%) |
Feb 22, 2023 | 24.17 | 24.77 | 23.79 | 24.41 | 425,388 | +0.42(+1.75%) |
Feb 21, 2023 | 23.97 | 24.56 | 23.87 | 23.99 | 158,475 | -0.38(-1.56%) |
Feb 17, 2023 | 25.16 | 25.24 | 24.12 | 24.37 | 164,621 | -0.79(-3.14%) |
Feb 16, 2023 | 25.06 | 25.66 | 24.66 | 25.16 | 155,269 | -0.36(-1.41%) |
Feb 15, 2023 | 24.86 | 25.75 | 24.86 | 25.52 | 139,304 | +0.43(+1.71%) |
Feb 14, 2023 | 26.09 | 26.12 | 25.08 | 25.09 | 257,661 | -1.22(-4.64%) |
Feb 13, 2023 | 26.47 | 26.57 | 25.82 | 26.31 | 145,664 | -0.30(-1.13%) |
Feb 10, 2023 | 26.36 | 26.85 | 25.83 | 26.61 | 201,623 | +0.53(+2.03%) |
Feb 09, 2023 | 29.00 | 29.00 | 25.21 | 26.08 | 481,754 | -2.65(-9.22%) |
Feb 08, 2023 | 29.42 | 29.49 | 28.10 | 28.73 | 187,369 | -0.61(-2.08%) |
Feb 07, 2023 | 29.21 | 29.66 | 28.73 | 29.34 | 174,589 | +0.22(+0.76%) |
Feb 06, 2023 | 29.00 | 29.45 | 28.24 | 29.12 | 115,504 | +0.00(+0.00%) |
Feb 03, 2023 | 29.08 | 29.78 | 29.00 | 29.12 | 117,094 | -0.53(-1.79%) |
Feb 02, 2023 | 30.07 | 30.84 | 29.05 | 29.65 | 335,693 | -0.15(-0.50%) |
Feb 01, 2023 | 29.15 | 30.12 | 29.10 | 29.80 | 113,228 | +0.88(+3.04%) |
Jan 31, 2023 | 28.79 | 29.43 | 28.45 | 28.92 | 197,303 | +0.23(+0.80%) |
Jan 30, 2023 | 28.68 | 29.31 | 28.25 | 28.69 | 78,772 | -0.28(-0.97%) |
Jan 27, 2023 | 29.16 | 29.50 | 28.59 | 28.97 | 138,947 | -0.36(-1.23%) |
Jan 26, 2023 | 29.50 | 29.62 | 29.21 | 29.33 | 122,410 | +0.10(+0.34%) |
Jan 25, 2023 | 28.33 | 29.28 | 27.63 | 29.23 | 109,519 | +0.65(+2.27%) |
Jan 24, 2023 | 29.29 | 29.89 | 28.55 | 28.58 | 121,133 | -0.91(-3.09%) |
Jan 23, 2023 | 28.90 | 29.66 | 28.83 | 29.49 | 126,400 | +0.51(+1.76%) |
Jan 20, 2023 | 29.18 | 29.23 | 28.71 | 28.98 | 97,689 | +0.15(+0.52%) |
Jan 19, 2023 | 28.65 | 29.24 | 27.17 | 28.83 | 124,809 | -0.19(-0.65%) |
Jan 18, 2023 | 28.86 | 29.28 | 28.26 | 29.02 | 120,624 | +0.33(+1.15%) |
Jan 17, 2023 | 27.57 | 28.86 | 27.57 | 28.69 | 229,792 | +0.90(+3.24%) |
Jan 13, 2023 | 27.88 | 28.33 | 27.74 | 27.79 | 114,336 | -0.49(-1.73%) |
Jan 12, 2023 | 28.61 | 28.89 | 27.54 | 28.28 | 152,840 | -0.34(-1.19%) |
Jan 11, 2023 | 27.61 | 28.73 | 27.31 | 28.62 | 142,104 | +0.99(+3.58%) |
Jan 10, 2023 | 27.76 | 28.19 | 27.26 | 27.63 | 129,359 | -0.51(-1.81%) |
Jan 09, 2023 | 27.38 | 28.54 | 26.34 | 28.14 | 280,586 | +1.97(+7.53%) |
Jan 06, 2023 | 25.21 | 26.44 | 25.00 | 26.17 | 224,846 | +1.38(+5.57%) |
Jan 05, 2023 | 24.95 | 25.26 | 24.73 | 24.79 | 73,186 | -0.52(-2.05%) |
Jan 04, 2023 | 24.75 | 25.55 | 24.62 | 25.31 | 77,630 | +0.83(+3.39%) |
Jan 03, 2023 | 24.63 | 25.50 | 24.23 | 24.48 | 96,580 | +0.14(+0.58%) |
Dec 30, 2022 | 23.17 | 25.00 | 22.77 | 24.34 | 152,070 | +1.00(+4.28%) |
Dec 29, 2022 | 23.11 | 23.82 | 23.11 | 23.34 | 128,393 | +0.50(+2.19%) |
Dec 28, 2022 | 23.78 | 23.78 | 22.67 | 22.84 | 130,851 | -1.02(-4.27%) |
Dec 27, 2022 | 23.95 | 24.45 | 23.54 | 23.86 | 98,671 | -0.09(-0.38%) |
Dec 23, 2022 | 23.82 | 24.15 | 23.39 | 23.95 | 56,237 | +0.03(+0.13%) |
Dec 22, 2022 | 24.39 | 24.71 | 22.45 | 23.92 | 85,932 | -0.80(-3.24%) |
Dec 21, 2022 | 25.15 | 25.37 | 24.57 | 24.72 | 96,920 | -0.42(-1.67%) |
Dec 20, 2022 | 24.45 | 25.26 | 23.52 | 25.14 | 155,937 | +0.55(+2.24%) |
Dec 19, 2022 | 23.89 | 24.64 | 23.36 | 24.59 | 131,437 | +0.70(+2.93%) |
Dec 16, 2022 | 22.74 | 23.94 | 22.71 | 23.89 | 289,622 | +0.87(+3.78%) |
Dec 15, 2022 | 24.88 | 25.24 | 22.55 | 23.02 | 312,365 | -2.22(-8.80%) |
Dec 14, 2022 | 25.70 | 26.13 | 25.09 | 25.24 | 211,581 | -0.58(-2.25%) |
Dec 13, 2022 | 25.20 | 25.98 | 24.39 | 25.82 | 151,885 | +1.54(+6.34%) |
Dec 12, 2022 | 24.44 | 24.62 | 24.02 | 24.28 | 172,579 | -0.26(-1.06%) |
Dec 09, 2022 | 24.28 | 24.73 | 23.74 | 24.54 | 69,388 | +0.05(+0.20%) |
Dec 08, 2022 | 24.66 | 25.19 | 24.33 | 24.49 | 85,768 | -0.08(-0.33%) |
Dec 07, 2022 | 23.98 | 24.68 | 23.55 | 24.57 | 77,148 | +0.51(+2.12%) |
Dec 06, 2022 | 24.62 | 24.62 | 23.82 | 24.06 | 88,495 | -0.63(-2.55%) |
Dec 05, 2022 | 25.24 | 25.64 | 24.41 | 24.69 | 104,118 | -0.75(-2.95%) |
Dec 02, 2022 | 25.60 | 26.54 | 25.33 | 25.44 | 94,538 | -0.63(-2.42%) |
Dec 01, 2022 | 26.24 | 26.64 | 25.96 | 26.07 | 121,568 | -0.22(-0.84%) |
Nov 30, 2022 | 24.90 | 26.80 | 24.29 | 26.29 | 265,128 | +1.39(+5.58%) |
Nov 29, 2022 | 24.49 | 24.95 | 24.49 | 24.90 | 140,441 | +0.43(+1.76%) |
Nov 28, 2022 | 24.78 | 25.34 | 24.36 | 24.47 | 117,224 | -0.53(-2.12%) |
Nov 25, 2022 | 25.20 | 25.69 | 25.00 | 25.00 | 95,660 | -0.08(-0.32%) |
Nov 23, 2022 | 24.22 | 25.23 | 23.95 | 25.08 | 174,696 | +0.95(+3.94%) |
Nov 22, 2022 | 23.77 | 24.57 | 23.22 | 24.13 | 176,712 | +0.39(+1.64%) |
Nov 21, 2022 | 22.90 | 23.79 | 22.55 | 23.74 | 151,648 | +0.84(+3.67%) |
Nov 18, 2022 | 25.10 | 25.18 | 22.42 | 22.90 | 219,620 | -1.60(-6.53%) |
Nov 17, 2022 | 22.78 | 24.60 | 21.50 | 24.50 | 230,311 | +2.22(+9.96%) |
Nov 16, 2022 | 22.70 | 23.10 | 22.14 | 22.28 | 292,164 | -0.44(-1.94%) |
Nov 15, 2022 | 21.99 | 22.75 | 21.61 | 22.72 | 228,415 | +1.34(+6.27%) |
Nov 14, 2022 | 20.69 | 21.63 | 20.53 | 21.38 | 118,654 | +0.42(+2.00%) |
Nov 11, 2022 | 20.44 | 21.27 | 20.42 | 20.96 | 127,417 | +0.32(+1.55%) |
Nov 10, 2022 | 19.65 | 20.66 | 18.93 | 20.64 | 116,220 | +2.02(+10.85%) |
Nov 09, 2022 | 18.70 | 19.10 | 18.59 | 18.62 | 111,578 | -0.28(-1.48%) |
Nov 08, 2022 | 19.38 | 19.46 | 18.86 | 18.90 | 109,308 | -0.39(-2.02%) |
Nov 07, 2022 | 19.24 | 19.71 | 18.95 | 19.29 | 119,887 | +0.22(+1.15%) |
Nov 04, 2022 | 19.51 | 19.74 | 18.81 | 19.07 | 326,150 | -0.17(-0.88%) |
Nov 03, 2022 | 20.53 | 20.62 | 19.19 | 19.24 | 170,219 | -1.50(-7.23%) |
Nov 02, 2022 | 21.43 | 20.74 | 114,411 | -0.72(-3.36%) | ||
Nov 01, 2022 | 21.99 | 22.38 | 21.21 | 21.46 | 97,078 | -0.30(-1.38%) |
Oct 31, 2022 | 22.59 | 22.59 | 21.68 | 21.76 | 157,363 | -0.97(-4.27%) |
Oct 28, 2022 | 22.22 | 22.83 | 22.16 | 22.73 | 174,762 | +0.64(+2.90%) |
Oct 27, 2022 | 22.24 | 22.46 | 22.03 | 22.09 | 115,185 | +0.10(+0.45%) |
Oct 26, 2022 | 21.56 | 22.26 | 21.52 | 21.99 | 122,514 | +0.34(+1.57%) |
Oct 25, 2022 | 21.02 | 21.81 | 20.93 | 21.65 | 116,054 | +0.79(+3.79%) |
Oct 24, 2022 | 20.66 | 20.90 | 20.00 | 20.86 | 95,717 | +0.45(+2.20%) |
Oct 21, 2022 | 20.04 | 20.48 | 19.60 | 20.41 | 74,571 | +0.53(+2.67%) |
Oct 20, 2022 | 20.46 | 20.64 | 19.82 | 19.88 | 86,057 | -0.59(-2.88%) |
Oct 19, 2022 | 20.91 | 21.05 | 20.45 | 20.47 | 168,190 | -0.74(-3.49%) |
Oct 18, 2022 | 21.43 | 22.31 | 20.83 | 21.21 | 172,696 | +0.20(+0.95%) |
Oct 17, 2022 | 20.44 | 21.16 | 20.31 | 21.01 | 180,725 | +0.89(+4.42%) |
Oct 14, 2022 | 20.67 | 21.98 | 20.00 | 20.12 | 60,173 | -0.32(-1.57%) |
Oct 13, 2022 | 19.58 | 20.59 | 19.17 | 20.44 | 128,447 | +0.41(+2.05%) |
Oct 12, 2022 | 19.95 | 20.35 | 19.52 | 20.03 | 72,355 | +0.05(+0.25%) |
Oct 11, 2022 | 19.91 | 20.46 | 19.52 | 19.98 | 161,080 | -0.12(-0.60%) |
Oct 10, 2022 | 21.11 | 21.11 | 20.07 | 20.10 | 102,427 | -0.93(-4.42%) |
Oct 07, 2022 | 21.42 | 21.52 | 20.89 | 21.03 | 93,972 | -0.68(-3.13%) |
Oct 06, 2022 | 21.94 | 22.34 | 21.43 | 21.71 | 98,331 | -0.30(-1.36%) |
Oct 05, 2022 | 21.86 | 22.20 | 21.58 | 22.01 | 134,506 | -0.11(-0.50%) |
Oct 04, 2022 | 20.59 | 22.14 | 20.59 | 22.12 | 150,525 | +1.60(+7.80%) |
Oct 03, 2022 | 20.29 | 21.30 | 20.06 | 20.52 | 109,567 | +0.49(+2.45%) |
Sep 30, 2022 | 20.02 | 20.47 | 19.70 | 20.03 | 134,735 | -0.12(-0.60%) |
Sep 29, 2022 | 20.77 | 20.96 | 20.08 | 20.15 | 144,596 | -0.97(-4.59%) |
Sep 28, 2022 | 19.98 | 21.29 | 19.81 | 21.12 | 215,769 | +1.26(+6.34%) |
Sep 27, 2022 | 20.32 | 20.63 | 19.78 | 19.86 | 98,142 | -0.29(-1.44%) |
Sep 26, 2022 | 20.45 | 21.22 | 20.06 | 20.15 | 133,686 | -0.32(-1.56%) |
Sep 23, 2022 | 20.08 | 20.53 | 19.79 | 20.47 | 144,724 | +0.26(+1.29%) |
Sep 22, 2022 | 20.80 | 20.80 | 19.93 | 20.21 | 171,051 | -0.77(-3.67%) |
Sep 21, 2022 | 20.40 | 21.37 | 20.19 | 20.98 | 177,557 | +0.62(+3.05%) |
Sep 20, 2022 | 19.77 | 20.40 | 19.54 | 20.36 | 159,674 | +0.33(+1.65%) |
Sep 19, 2022 | 19.95 | 20.23 | 19.79 | 20.03 | 89,817 | -0.02(-0.10%) |
Sep 16, 2022 | 20.38 | 20.40 | 19.84 | 20.05 | 332,703 | -0.55(-2.67%) |
Sep 15, 2022 | 20.00 | 21.16 | 19.96 | 20.60 | 326,296 | +0.33(+1.63%) |
Sep 14, 2022 | 21.04 | 21.08 | 20.24 | 20.27 | 162,476 | -0.79(-3.75%) |
Sep 13, 2022 | 21.75 | 21.94 | 20.93 | 21.06 | 221,522 | -1.19(-5.35%) |
Sep 12, 2022 | 22.65 | 22.79 | 22.20 | 22.25 | 140,369 | -0.15(-0.67%) |
Sep 09, 2022 | 22.81 | 22.98 | 22.34 | 22.40 | 130,256 | -0.24(-1.06%) |
Sep 08, 2022 | 22.51 | 23.03 | 22.02 | 22.64 | 144,721 | -0.01(-0.04%) |
Sep 07, 2022 | 22.38 | 22.86 | 22.19 | 22.65 | 365,244 | +0.38(+1.71%) |
Sep 06, 2022 | 22.44 | 22.58 | 22.02 | 22.27 | 191,408 | -0.18(-0.80%) |
Sep 02, 2022 | 23.10 | 23.10 | 22.19 | 22.45 | 106,055 | -0.33(-1.45%) |
Sep 01, 2022 | 23.05 | 23.30 | 22.46 | 22.78 | 176,238 | -0.58(-2.48%) |
Aug 31, 2022 | 23.78 | 23.85 | 23.04 | 23.36 | 318,757 | -0.41(-1.72%) |
Aug 30, 2022 | 24.24 | 24.40 | 23.18 | 23.77 | 185,409 | -0.47(-1.94%) |
Aug 29, 2022 | 24.29 | 24.89 | 24.08 | 24.24 | 298,764 | -0.29(-1.18%) |
Aug 26, 2022 | 24.54 | 24.59 | 23.77 | 24.53 | 139,926 | -0.07(-0.28%) |
Aug 25, 2022 | 23.77 | 24.75 | 23.56 | 24.60 | 146,850 | +0.88(+3.71%) |
Aug 24, 2022 | 23.51 | 24.05 | 23.51 | 23.72 | 90,739 | +0.20(+0.85%) |
Aug 23, 2022 | 23.79 | 24.08 | 23.49 | 23.52 | 105,549 | -0.23(-0.97%) |
Aug 22, 2022 | 23.28 | 24.34 | 23.14 | 23.75 | 161,711 | +0.13(+0.55%) |
Aug 19, 2022 | 24.09 | 24.10 | 23.31 | 23.62 | 172,911 | -0.74(-3.04%) |
Aug 18, 2022 | 24.20 | 24.52 | 24.03 | 24.36 | 105,272 | +0.07(+0.29%) |
Aug 17, 2022 | 25.01 | 25.35 | 24.08 | 24.29 | 132,323 | -1.27(-4.97%) |
Aug 16, 2022 | 25.60 | 26.01 | 25.18 | 25.56 | 296,376 | -0.01(-0.04%) |
Aug 15, 2022 | 25.37 | 25.66 | 24.88 | 25.57 | 166,270 | +0.09(+0.35%) |
Aug 12, 2022 | 26.22 | 26.23 | 25.33 | 25.48 | 144,069 | -0.41(-1.58%) |
Aug 11, 2022 | 27.18 | 27.18 | 25.86 | 25.89 | 141,055 | -0.92(-3.43%) |
Aug 10, 2022 | 27.34 | 28.09 | 26.48 | 26.81 | 143,013 | +0.04(+0.15%) |
Aug 09, 2022 | 28.83 | 29.04 | 26.21 | 26.77 | 207,122 | -2.68(-9.10%) |
Aug 08, 2022 | 29.18 | 29.65 | 28.94 | 29.45 | 183,914 | +0.29(+0.99%) |
Aug 05, 2022 | 29.09 | 30.26 | 28.88 | 29.16 | 148,182 | -0.26(-0.88%) |
Aug 04, 2022 | 29.58 | 29.68 | 28.87 | 29.42 | 120,131 | -0.18(-0.61%) |
Aug 03, 2022 | 28.06 | 29.67 | 28.06 | 29.60 | 284,526 | +1.88(+6.78%) |
Aug 02, 2022 | 27.10 | 27.75 | 26.57 | 27.72 | 160,897 | +0.43(+1.58%) |
Aug 01, 2022 | 26.79 | 27.65 | 26.79 | 27.29 | 81,710 | +0.16(+0.59%) |
Jul 29, 2022 | 27.19 | 27.63 | 26.90 | 27.13 | 190,644 | -0.25(-0.91%) |
Jul 28, 2022 | 27.24 | 27.59 | 26.98 | 27.38 | 111,464 | +0.28(+1.03%) |
Jul 27, 2022 | 26.53 | 27.44 | 26.44 | 27.10 | 143,014 | +0.98(+3.75%) |
Jul 26, 2022 | 26.29 | 26.62 | 26.01 | 26.12 | 65,072 | -0.38(-1.43%) |
Jul 25, 2022 | 26.54 | 26.72 | 25.90 | 26.50 | 70,738 | +0.19(+0.72%) |
Jul 22, 2022 | 27.09 | 27.09 | 26.14 | 26.31 | 86,344 | -0.76(-2.81%) |
Jul 21, 2022 | 27.12 | 27.73 | 26.49 | 27.07 | 99,768 | -0.18(-0.66%) |
Jul 20, 2022 | 26.88 | 27.63 | 26.88 | 27.25 | 112,482 | +0.29(+1.08%) |
Jul 19, 2022 | 26.67 | 26.96 | 26.55 | 26.96 | 67,507 | +0.75(+2.86%) |
Jul 18, 2022 | 26.32 | 27.29 | 26.05 | 26.21 | 66,699 | -0.02(-0.08%) |
Jul 15, 2022 | 25.63 | 26.32 | 25.02 | 26.23 | 81,172 | +1.14(+4.54%) |
Jul 14, 2022 | 24.10 | 25.20 | 24.08 | 25.09 | 94,285 | +0.74(+3.04%) |
Jul 13, 2022 | 24.93 | 25.59 | 24.19 | 24.35 | 149,520 | -1.22(-4.77%) |
Jul 12, 2022 | 26.28 | 26.83 | 25.57 | 25.57 | 62,926 | -0.91(-3.44%) |
Jul 11, 2022 | 25.97 | 26.52 | 25.52 | 26.48 | 104,469 | +0.36(+1.38%) |
Jul 08, 2022 | 25.64 | 26.78 | 24.95 | 26.12 | 119,596 | +0.10(+0.38%) |
Jul 07, 2022 | 25.04 | 26.04 | 25.04 | 26.02 | 68,402 | +0.95(+3.79%) |
Jul 06, 2022 | 25.09 | 25.24 | 24.60 | 25.07 | 58,777 | +0.04(+0.16%) |
Jul 05, 2022 | 24.71 | 25.05 | 24.21 | 25.03 | 69,205 | -0.03(-0.12%) |
Jul 01, 2022 | 24.96 | 26.02 | 24.66 | 25.06 | 118,933 | +0.04(+0.16%) |
Jun 30, 2022 | 24.25 | 25.36 | 22.73 | 25.02 | 286,359 | +0.38(+1.54%) |
Jun 29, 2022 | 24.59 | 25.63 | 24.14 | 24.64 | 69,380 | +0.08(+0.33%) |
Jun 28, 2022 | 25.97 | 26.05 | 24.50 | 24.56 | 110,003 | -1.32(-5.10%) |
Jun 27, 2022 | 25.98 | 26.00 | 25.47 | 25.88 | 159,974 | -0.01(-0.04%) |
Jun 24, 2022 | 24.96 | 25.95 | 24.91 | 25.89 | 281,010 | +1.01(+4.06%) |
Jun 23, 2022 | 23.72 | 24.91 | 23.04 | 24.88 | 109,481 | +1.21(+5.11%) |
Jun 22, 2022 | 23.24 | 24.94 | 22.82 | 23.67 | 110,430 | +0.02(+0.08%) |
Jun 21, 2022 | 23.98 | 25.49 | 23.65 | 23.65 | 148,119 | -0.10(-0.42%) |
Jun 17, 2022 | 22.78 | 24.00 | 22.48 | 23.75 | 446,869 | +1.21(+5.37%) |
Jun 16, 2022 | 23.89 | 23.95 | 22.39 | 22.54 | 194,711 | -2.12(-8.60%) |
Jun 15, 2022 | 22.50 | 25.73 | 22.50 | 24.66 | 509,737 | +2.41(+10.83%) |
Jun 14, 2022 | 21.82 | 22.80 | 21.54 | 22.25 | 165,033 | +0.46(+2.11%) |
Jun 13, 2022 | 22.49 | 22.62 | 21.75 | 21.79 | 139,838 | -1.43(-6.16%) |
Jun 10, 2022 | 24.52 | 24.54 | 22.60 | 23.22 | 158,291 | -1.19(-4.88%) |
Jun 09, 2022 | 24.64 | 24.74 | 24.18 | 24.41 | 118,428 | -0.28(-1.13%) |
Jun 08, 2022 | 24.51 | 25.11 | 24.44 | 24.69 | 126,330 | +0.14(+0.57%) |
Jun 07, 2022 | 23.51 | 24.61 | 23.46 | 24.55 | 141,075 | +0.79(+3.32%) |
Jun 06, 2022 | 23.69 | 23.90 | 23.33 | 23.76 | 99,595 | +0.38(+1.63%) |
Jun 03, 2022 | 23.85 | 23.93 | 23.04 | 23.38 | 66,104 | -0.69(-2.87%) |
Jun 02, 2022 | 23.26 | 24.09 | 22.88 | 24.07 | 199,352 | +0.80(+3.44%) |