Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 28.83 | 28.96 | 28.76 | 28.79 | 228,757 | +0.44(+1.56%) |
Jul 28, 2023 | 28.38 | 28.52 | 28.22 | 28.35 | 207,835 | +0.12(+0.43%) |
Jul 27, 2023 | 28.51 | 28.53 | 28.18 | 28.22 | 244,227 | -0.11(-0.40%) |
Jul 26, 2023 | 28.05 | 28.49 | 28.03 | 28.34 | 234,739 | -0.29(-1.02%) |
Jul 25, 2023 | 28.42 | 28.64 | 28.28 | 28.63 | 258,360 | -0.14(-0.49%) |
Jul 24, 2023 | 28.73 | 28.85 | 28.68 | 28.77 | 161,334 | +0.25(+0.89%) |
Jul 21, 2023 | 28.54 | 28.65 | 28.42 | 28.52 | 200,214 | +0.08(+0.26%) |
Jul 20, 2023 | 28.65 | 28.73 | 28.34 | 28.44 | 242,816 | +0.11(+0.40%) |
Jul 19, 2023 | 28.22 | 28.46 | 28.19 | 28.33 | 222,322 | +0.07(+0.23%) |
Jul 18, 2023 | 28.00 | 28.36 | 27.97 | 28.26 | 428,874 | +0.22(+0.77%) |
Jul 17, 2023 | 27.98 | 28.12 | 27.93 | 28.05 | 215,763 | -0.03(-0.10%) |
Jul 14, 2023 | 28.47 | 28.47 | 28.07 | 28.07 | 126,459 | -0.61(-2.13%) |
Jul 13, 2023 | 28.66 | 28.73 | 28.52 | 28.68 | 158,530 | +0.39(+1.36%) |
Jul 12, 2023 | 28.12 | 28.38 | 28.09 | 28.30 | 306,207 | +0.84(+3.04%) |
Jul 11, 2023 | 27.23 | 27.46 | 27.20 | 27.46 | 146,335 | +0.30(+1.11%) |
Jul 10, 2023 | 27.09 | 27.24 | 27.04 | 27.16 | 221,129 | +0.27(+1.01%) |
Jul 07, 2023 | 26.56 | 27.05 | 26.55 | 26.89 | 228,399 | +0.14(+0.53%) |
Jul 06, 2023 | 26.85 | 26.85 | 26.48 | 26.75 | 216,430 | -0.50(-1.83%) |
Jul 05, 2023 | 27.49 | 27.49 | 27.17 | 27.25 | 159,847 | -0.17(-0.62%) |
Jul 03, 2023 | 27.40 | 27.52 | 27.31 | 27.42 | 161,995 | +0.38(+1.39%) |
Jun 30, 2023 | 27.02 | 27.09 | 26.82 | 27.04 | 261,875 | +0.60(+2.27%) |
Jun 29, 2023 | 26.32 | 26.51 | 26.24 | 26.44 | 171,357 | +0.22(+0.82%) |
Jun 28, 2023 | 26.13 | 26.29 | 25.97 | 26.22 | 109,072 | +0.06(+0.22%) |
Jun 27, 2023 | 26.36 | 26.38 | 26.15 | 26.17 | 176,044 | -0.29(-1.10%) |
Jun 26, 2023 | 26.32 | 26.60 | 26.32 | 26.46 | 147,578 | +0.35(+1.33%) |
Jun 23, 2023 | 26.12 | 26.23 | 26.03 | 26.11 | 187,382 | -0.38(-1.42%) |
Jun 22, 2023 | 26.63 | 26.73 | 26.44 | 26.49 | 154,146 | -0.34(-1.26%) |
Jun 21, 2023 | 26.38 | 26.95 | 26.35 | 26.82 | 223,477 | +0.54(+2.07%) |
Jun 20, 2023 | 26.49 | 26.49 | 26.20 | 26.28 | 387,745 | -0.42(-1.58%) |
Jun 16, 2023 | 26.95 | 27.01 | 26.46 | 26.70 | 888,881 | -0.15(-0.56%) |
Jun 15, 2023 | 26.54 | 26.97 | 26.52 | 26.85 | 270,540 | +0.55(+2.11%) |
Jun 14, 2023 | 26.62 | 26.70 | 26.27 | 26.30 | 199,480 | +0.19(+0.72%) |
Jun 13, 2023 | 26.28 | 26.45 | 26.11 | 26.11 | 246,623 | +0.17(+0.65%) |
Jun 12, 2023 | 26.04 | 26.09 | 25.83 | 25.94 | 306,920 | -0.34(-1.29%) |
Jun 09, 2023 | 26.25 | 26.33 | 26.12 | 26.28 | 190,324 | -0.39(-1.44%) |
Jun 08, 2023 | 26.69 | 26.76 | 26.39 | 26.66 | 409,649 | +0.16(+0.60%) |
Jun 07, 2023 | 26.16 | 26.50 | 26.10 | 26.50 | 450,220 | +0.22(+0.82%) |
Jun 06, 2023 | 25.83 | 26.29 | 25.81 | 26.29 | 225,764 | -0.01(-0.04%) |
Jun 05, 2023 | 26.75 | 26.79 | 26.30 | 26.30 | 223,927 | -0.18(-0.67%) |
Jun 02, 2023 | 26.38 | 26.63 | 26.38 | 26.48 | 180,380 | +0.79(+3.07%) |
Jun 01, 2023 | 25.32 | 25.94 | 25.28 | 25.69 | 259,384 | +0.74(+2.97%) |
May 31, 2023 | 25.33 | 25.33 | 24.89 | 24.95 | 577,682 | -1.07(-4.12%) |
May 30, 2023 | 26.22 | 26.24 | 25.93 | 26.02 | 252,985 | -0.57(-2.15%) |
May 26, 2023 | 26.51 | 26.63 | 26.42 | 26.59 | 190,113 | +0.25(+0.96%) |
May 25, 2023 | 26.43 | 26.45 | 26.08 | 26.34 | 279,840 | -0.70(-2.60%) |
May 24, 2023 | 27.24 | 27.24 | 26.89 | 27.04 | 266,807 | +0.00(+0.00%) |
May 23, 2023 | 27.17 | 27.27 | 26.99 | 27.04 | 195,842 | -0.08(-0.28%) |
May 22, 2023 | 26.82 | 27.12 | 26.82 | 27.12 | 212,015 | +0.11(+0.39%) |
May 19, 2023 | 26.96 | 27.12 | 26.89 | 27.01 | 437,173 | +0.19(+0.72%) |
May 18, 2023 | 26.75 | 26.82 | 26.48 | 26.82 | 232,347 | -0.06(-0.24%) |
May 17, 2023 | 26.69 | 26.94 | 26.61 | 26.88 | 217,213 | +0.45(+1.71%) |
May 16, 2023 | 26.68 | 26.80 | 26.35 | 26.43 | 224,962 | -0.34(-1.28%) |
May 15, 2023 | 26.84 | 26.91 | 26.70 | 26.77 | 173,708 | -0.06(-0.21%) |
May 12, 2023 | 26.87 | 26.96 | 26.73 | 26.83 | 157,269 | +0.12(+0.45%) |
May 11, 2023 | 26.49 | 26.74 | 26.33 | 26.70 | 192,955 | -0.61(-2.23%) |
May 10, 2023 | 27.47 | 27.47 | 27.14 | 27.31 | 182,538 | -0.13(-0.47%) |
May 09, 2023 | 27.22 | 27.55 | 27.14 | 27.44 | 206,312 | -0.16(-0.57%) |
May 08, 2023 | 27.95 | 27.98 | 27.60 | 27.60 | 198,243 | -0.13(-0.47%) |
May 05, 2023 | 27.19 | 27.75 | 27.17 | 27.73 | 213,650 | +1.26(+4.75%) |
May 04, 2023 | 26.47 | 26.64 | 26.23 | 26.47 | 212,732 | -0.01(-0.04%) |
May 03, 2023 | 26.61 | 26.70 | 26.46 | 26.48 | 307,166 | -0.37(-1.38%) |
May 02, 2023 | 27.40 | 27.40 | 26.57 | 26.85 | 1,134,945 | -0.93(-3.36%) |
May 01, 2023 | 28.01 | 28.04 | 27.70 | 27.79 | 272,619 | -0.19(-0.69%) |
Apr 28, 2023 | 27.45 | 28.22 | 27.43 | 27.98 | 260,097 | +0.35(+1.27%) |
Apr 27, 2023 | 27.49 | 27.67 | 27.36 | 27.63 | 202,239 | -0.21(-0.76%) |
Apr 26, 2023 | 28.04 | 28.16 | 27.77 | 27.84 | 301,558 | +0.23(+0.84%) |
Apr 25, 2023 | 28.00 | 28.00 | 27.53 | 27.61 | 224,452 | -0.77(-2.70%) |
Apr 24, 2023 | 28.05 | 28.38 | 28.02 | 28.38 | 198,116 | +0.30(+1.05%) |
Apr 21, 2023 | 27.90 | 28.22 | 27.70 | 28.08 | 458,043 | +0.38(+1.37%) |
Apr 20, 2023 | 27.53 | 27.72 | 27.50 | 27.70 | 232,479 | -0.24(-0.86%) |
Apr 19, 2023 | 27.91 | 28.03 | 27.82 | 27.94 | 366,143 | -0.32(-1.14%) |
Apr 18, 2023 | 28.07 | 28.27 | 28.04 | 28.27 | 241,203 | +0.00(+0.00%) |
Apr 17, 2023 | 28.16 | 28.27 | 27.96 | 28.27 | 359,147 | -0.02(-0.07%) |
Apr 14, 2023 | 28.25 | 28.29 | 28.02 | 28.29 | 463,549 | -0.13(-0.46%) |
Apr 13, 2023 | 28.20 | 28.48 | 28.13 | 28.41 | 240,200 | +0.50(+1.79%) |
Apr 12, 2023 | 28.14 | 28.15 | 27.76 | 27.92 | 612,584 | +0.01(+0.03%) |
Apr 11, 2023 | 27.75 | 27.93 | 27.66 | 27.91 | 496,214 | +0.41(+1.48%) |
Apr 10, 2023 | 27.49 | 27.70 | 27.24 | 27.50 | 368,507 | +0.15(+0.54%) |
Apr 06, 2023 | 27.21 | 27.44 | 27.14 | 27.35 | 196,312 | +0.11(+0.41%) |
Apr 05, 2023 | 27.08 | 27.24 | 26.83 | 27.24 | 299,129 | +0.30(+1.13%) |
Apr 04, 2023 | 27.09 | 27.30 | 26.85 | 26.94 | 341,714 | -0.27(-0.99%) |
Apr 03, 2023 | 27.07 | 27.25 | 26.95 | 27.20 | 738,192 | +1.33(+5.14%) |
Mar 31, 2023 | 25.98 | 26.04 | 25.77 | 25.87 | 252,917 | +0.05(+0.18%) |
Mar 30, 2023 | 25.90 | 25.99 | 25.81 | 25.83 | 1,206,983 | +0.43(+1.71%) |
Mar 29, 2023 | 25.37 | 25.43 | 25.24 | 25.39 | 307,762 | +0.30(+1.18%) |
Mar 28, 2023 | 24.98 | 25.21 | 24.94 | 25.10 | 231,483 | +0.33(+1.34%) |
Mar 27, 2023 | 24.44 | 24.82 | 24.39 | 24.76 | 317,420 | +0.45(+1.86%) |
Mar 24, 2023 | 24.16 | 24.31 | 23.89 | 24.31 | 289,321 | -0.39(-1.57%) |
Mar 23, 2023 | 25.12 | 25.23 | 24.50 | 24.70 | 283,241 | +0.06(+0.22%) |
Mar 22, 2023 | 24.79 | 25.19 | 24.64 | 24.64 | 359,398 | -0.22(-0.89%) |
Mar 21, 2023 | 25.04 | 25.20 | 24.67 | 24.87 | 571,210 | +0.69(+2.87%) |
Mar 20, 2023 | 23.97 | 24.30 | 23.97 | 24.17 | 508,785 | +0.78(+3.32%) |
Mar 17, 2023 | 23.55 | 23.65 | 23.19 | 23.40 | 646,033 | -0.37(-1.56%) |
Mar 16, 2023 | 22.85 | 23.81 | 22.76 | 23.77 | 786,286 | +0.05(+0.19%) |
Mar 15, 2023 | 23.64 | 23.84 | 23.40 | 23.72 | 694,143 | -1.47(-5.83%) |
Mar 14, 2023 | 25.30 | 25.52 | 24.91 | 25.19 | 355,058 | +0.21(+0.83%) |
Mar 13, 2023 | 24.97 | 25.40 | 24.82 | 24.98 | 584,822 | -0.55(-2.17%) |
Mar 10, 2023 | 25.87 | 25.95 | 25.48 | 25.54 | 619,421 | +0.20(+0.79%) |
Mar 09, 2023 | 25.77 | 25.89 | 25.27 | 25.34 | 448,545 | -0.28(-1.10%) |
Mar 08, 2023 | 25.74 | 25.85 | 25.55 | 25.62 | 377,627 | -0.07(-0.28%) |
Mar 07, 2023 | 26.02 | 26.03 | 25.62 | 25.69 | 434,192 | -0.55(-2.11%) |
Mar 06, 2023 | 26.28 | 26.35 | 26.17 | 26.24 | 302,110 | +0.35(+1.37%) |
Mar 03, 2023 | 25.53 | 26.02 | 25.51 | 25.89 | 383,040 | +0.15(+0.56%) |
Mar 02, 2023 | 25.70 | 25.84 | 25.59 | 25.74 | 507,805 | +0.10(+0.39%) |
Mar 01, 2023 | 25.65 | 25.81 | 25.49 | 25.64 | 347,909 | -0.07(-0.28%) |
Feb 28, 2023 | 26.06 | 26.06 | 25.51 | 25.72 | 543,977 | -0.15(-0.60%) |
Feb 27, 2023 | 25.73 | 25.87 | 25.45 | 25.87 | 468,858 | +0.29(+1.13%) |
Feb 24, 2023 | 25.23 | 25.58 | 25.20 | 25.58 | 832,806 | -0.13(-0.49%) |
Feb 23, 2023 | 25.96 | 26.09 | 25.53 | 25.71 | 1,233,960 | -1.54(-5.66%) |
Feb 22, 2023 | 27.29 | 27.43 | 27.17 | 27.25 | 484,062 | -0.25(-0.92%) |
Feb 21, 2023 | 27.59 | 27.78 | 27.48 | 27.50 | 454,839 | -0.02(-0.07%) |
Feb 17, 2023 | 27.84 | 27.90 | 27.52 | 27.52 | 429,760 | -1.00(-3.50%) |
Feb 16, 2023 | 28.40 | 28.66 | 28.35 | 28.52 | 262,850 | -0.14(-0.47%) |
Feb 15, 2023 | 28.62 | 28.76 | 28.34 | 28.66 | 481,185 | -0.39(-1.34%) |
Feb 14, 2023 | 28.81 | 29.21 | 28.74 | 29.05 | 265,701 | +0.28(+0.98%) |
Feb 13, 2023 | 28.84 | 28.89 | 28.62 | 28.76 | 374,819 | +0.01(+0.03%) |
Feb 10, 2023 | 28.56 | 28.86 | 28.35 | 28.76 | 555,778 | +0.98(+3.53%) |
Feb 09, 2023 | 28.09 | 28.09 | 27.66 | 27.78 | 496,974 | +0.17(+0.62%) |
Feb 08, 2023 | 27.75 | 27.84 | 27.49 | 27.60 | 1,859,361 | +0.14(+0.50%) |
Feb 07, 2023 | 26.80 | 27.47 | 26.79 | 27.47 | 403,776 | +0.65(+2.43%) |
Feb 06, 2023 | 26.85 | 26.91 | 26.55 | 26.81 | 266,226 | -0.34(-1.24%) |
Feb 03, 2023 | 27.27 | 27.61 | 27.04 | 27.15 | 329,146 | -0.03(-0.10%) |
Feb 02, 2023 | 27.62 | 27.63 | 27.01 | 27.18 | 580,616 | -0.48(-1.74%) |
Feb 01, 2023 | 27.57 | 27.74 | 27.17 | 27.66 | 304,737 | -0.36(-1.29%) |
Jan 31, 2023 | 27.60 | 28.02 | 27.44 | 28.02 | 243,096 | +0.32(+1.15%) |
Jan 30, 2023 | 28.06 | 28.14 | 27.70 | 27.70 | 328,570 | -0.29(-1.04%) |
Jan 27, 2023 | 28.26 | 28.36 | 27.99 | 27.99 | 312,743 | -0.29(-1.03%) |
Jan 26, 2023 | 28.04 | 28.28 | 27.84 | 28.28 | 491,797 | +0.34(+1.20%) |
Jan 25, 2023 | 27.69 | 28.02 | 27.63 | 27.95 | 347,567 | -0.15(-0.55%) |
Jan 24, 2023 | 28.08 | 28.19 | 27.84 | 28.10 | 408,746 | -0.34(-1.18%) |
Jan 23, 2023 | 28.38 | 28.54 | 28.32 | 28.44 | 410,451 | -0.32(-1.10%) |
Jan 20, 2023 | 28.30 | 28.76 | 28.20 | 28.76 | 590,194 | +0.44(+1.57%) |
Jan 19, 2023 | 28.12 | 28.35 | 27.90 | 28.31 | 367,755 | +0.21(+0.74%) |
Jan 18, 2023 | 28.56 | 28.62 | 28.01 | 28.10 | 372,248 | -0.13(-0.45%) |
Jan 17, 2023 | 28.39 | 28.50 | 28.03 | 28.23 | 291,720 | -0.29(-1.02%) |
Jan 13, 2023 | 28.31 | 28.52 | 28.26 | 28.52 | 291,164 | +0.12(+0.42%) |
Jan 12, 2023 | 28.01 | 28.57 | 27.88 | 28.40 | 515,528 | +0.63(+2.25%) |
Jan 11, 2023 | 27.69 | 27.84 | 27.59 | 27.78 | 297,806 | +0.34(+1.26%) |
Jan 10, 2023 | 27.27 | 27.43 | 27.10 | 27.43 | 357,388 | +0.46(+1.71%) |
Jan 09, 2023 | 27.35 | 27.41 | 26.97 | 26.97 | 428,842 | +0.22(+0.81%) |
Jan 06, 2023 | 26.30 | 26.80 | 26.19 | 26.75 | 390,147 | +0.60(+2.29%) |
Jan 05, 2023 | 25.91 | 26.17 | 25.84 | 26.15 | 250,161 | +0.04(+0.14%) |
Jan 04, 2023 | 26.25 | 26.40 | 25.95 | 26.12 | 526,138 | +0.03(+0.10%) |
Jan 03, 2023 | 26.41 | 26.52 | 26.01 | 26.09 | 570,214 | +0.10(+0.38%) |
Dec 30, 2022 | 25.99 | 26.20 | 25.74 | 25.99 | 267,989 | -0.21(-0.80%) |
Dec 29, 2022 | 26.23 | 26.32 | 26.12 | 26.20 | 309,860 | +0.24(+0.94%) |
Dec 28, 2022 | 26.43 | 26.43 | 25.84 | 25.95 | 304,723 | -0.25(-0.97%) |
Dec 27, 2022 | 26.18 | 26.28 | 26.07 | 26.21 | 218,903 | -0.03(-0.10%) |
Dec 23, 2022 | 25.82 | 26.23 | 25.74 | 26.23 | 273,701 | +0.47(+1.83%) |
Dec 22, 2022 | 26.03 | 26.04 | 25.42 | 25.76 | 317,103 | -0.28(-1.08%) |
Dec 21, 2022 | 25.93 | 26.18 | 25.71 | 26.04 | 424,028 | +0.87(+3.46%) |
Dec 20, 2022 | 25.18 | 25.32 | 25.04 | 25.17 | 304,468 | +0.08(+0.33%) |
Dec 19, 2022 | 25.28 | 25.28 | 24.94 | 25.09 | 362,107 | +0.02(+0.07%) |
Dec 16, 2022 | 24.94 | 25.15 | 24.77 | 25.07 | 1,363,400 | -0.46(-1.81%) |
Dec 15, 2022 | 26.03 | 26.05 | 25.13 | 25.54 | 749,560 | -0.57(-2.19%) |
Dec 14, 2022 | 26.45 | 26.54 | 26.03 | 26.11 | 724,236 | -0.70(-2.60%) |
Dec 13, 2022 | 26.85 | 26.90 | 26.52 | 26.81 | 806,294 | +0.69(+2.64%) |
Dec 12, 2022 | 25.75 | 26.12 | 25.66 | 26.12 | 446,769 | +0.63(+2.45%) |
Dec 09, 2022 | 25.70 | 25.98 | 25.48 | 25.49 | 386,366 | -0.24(-0.92%) |
Dec 08, 2022 | 26.04 | 26.09 | 25.70 | 25.73 | 826,149 | +0.35(+1.39%) |
Dec 07, 2022 | 25.71 | 25.87 | 25.37 | 25.37 | 1,032,270 | -0.38(-1.48%) |
Dec 06, 2022 | 26.13 | 26.22 | 25.64 | 25.75 | 443,926 | -0.23(-0.87%) |
Dec 05, 2022 | 26.76 | 26.81 | 25.93 | 25.98 | 359,414 | -0.37(-1.41%) |
Dec 02, 2022 | 26.42 | 26.57 | 26.30 | 26.35 | 380,451 | -0.50(-1.86%) |
Dec 01, 2022 | 26.92 | 27.01 | 26.59 | 26.85 | 352,827 | +0.00(+0.00%) |
Nov 30, 2022 | 26.66 | 27.02 | 26.42 | 26.85 | 884,755 | +0.03(+0.10%) |
Nov 29, 2022 | 26.60 | 26.90 | 26.55 | 26.82 | 516,498 | +0.67(+2.57%) |
Nov 28, 2022 | 26.36 | 26.56 | 26.15 | 26.15 | 595,724 | -0.80(-2.96%) |
Nov 25, 2022 | 26.73 | 27.02 | 26.73 | 26.95 | 340,628 | +0.33(+1.23%) |
Nov 23, 2022 | 26.36 | 26.66 | 26.25 | 26.62 | 413,296 | +0.35(+1.35%) |
Nov 22, 2022 | 25.91 | 26.32 | 25.84 | 26.27 | 637,904 | +0.98(+3.87%) |
Nov 21, 2022 | 25.35 | 25.37 | 24.80 | 25.29 | 996,109 | -0.74(-2.85%) |
Nov 18, 2022 | 26.01 | 26.13 | 25.66 | 26.03 | 973,593 | -0.26(-0.98%) |
Nov 17, 2022 | 26.02 | 26.30 | 25.82 | 26.29 | 530,584 | -0.24(-0.91%) |
Nov 16, 2022 | 26.69 | 26.77 | 26.46 | 26.53 | 502,966 | -0.29(-1.06%) |
Nov 15, 2022 | 26.77 | 26.95 | 26.54 | 26.82 | 533,904 | +0.25(+0.94%) |
Nov 14, 2022 | 26.43 | 26.76 | 26.43 | 26.57 | 653,260 | +0.19(+0.71%) |
Nov 11, 2022 | 26.23 | 26.47 | 26.09 | 26.38 | 598,950 | +0.71(+2.75%) |
Nov 10, 2022 | 25.35 | 25.68 | 24.96 | 25.68 | 1,032,476 | +1.03(+4.16%) |
Nov 09, 2022 | 25.18 | 25.36 | 24.65 | 24.65 | 381,546 | -0.80(-3.16%) |
Nov 08, 2022 | 25.44 | 25.68 | 25.30 | 25.45 | 416,279 | +0.08(+0.32%) |
Nov 07, 2022 | 25.42 | 25.48 | 25.30 | 25.37 | 336,589 | +0.48(+1.94%) |
Nov 04, 2022 | 24.71 | 24.92 | 24.44 | 24.89 | 365,738 | +0.99(+4.14%) |
Nov 03, 2022 | 23.55 | 23.94 | 23.47 | 23.90 | 375,445 | +0.37(+1.59%) |
Nov 02, 2022 | 24.08 | 24.12 | 23.51 | 23.52 | 351,151 | -0.38(-1.60%) |
Nov 01, 2022 | 24.15 | 24.15 | 23.66 | 23.91 | 366,286 | +0.40(+1.71%) |
Oct 31, 2022 | 23.24 | 23.58 | 23.18 | 23.51 | 351,990 | +0.07(+0.30%) |
Oct 28, 2022 | 23.50 | 23.60 | 23.21 | 23.44 | 496,144 | +0.50(+2.18%) |
Oct 27, 2022 | 22.85 | 23.23 | 22.84 | 22.94 | 427,096 | +0.52(+2.31%) |
Oct 26, 2022 | 22.12 | 22.56 | 22.12 | 22.42 | 390,415 | +0.52(+2.36%) |
Oct 25, 2022 | 21.79 | 21.97 | 21.68 | 21.90 | 302,679 | +0.20(+0.90%) |
Oct 24, 2022 | 21.53 | 21.86 | 21.50 | 21.70 | 868,437 | +0.42(+1.97%) |
Oct 21, 2022 | 20.93 | 21.31 | 20.83 | 21.28 | 569,502 | +0.29(+1.40%) |
Oct 20, 2022 | 21.20 | 21.32 | 20.98 | 20.99 | 622,685 | +0.06(+0.30%) |
Oct 19, 2022 | 20.62 | 20.93 | 20.58 | 20.93 | 595,803 | +0.32(+1.56%) |
Oct 18, 2022 | 20.87 | 20.93 | 20.47 | 20.61 | 321,603 | -0.12(-0.60%) |
Oct 17, 2022 | 20.70 | 20.86 | 20.65 | 20.73 | 469,347 | +0.48(+2.38%) |
Oct 14, 2022 | 20.64 | 20.69 | 20.24 | 20.25 | 483,161 | -0.25(-1.22%) |
Oct 13, 2022 | 19.69 | 20.59 | 19.69 | 20.50 | 477,631 | +0.91(+4.65%) |
Oct 12, 2022 | 19.62 | 19.82 | 19.53 | 19.59 | 343,875 | -0.18(-0.90%) |
Oct 11, 2022 | 19.91 | 20.20 | 19.73 | 19.77 | 453,197 | -0.52(-2.55%) |
Oct 10, 2022 | 20.45 | 20.57 | 20.29 | 20.29 | 464,043 | -0.17(-0.83%) |
Oct 07, 2022 | 20.61 | 20.77 | 20.35 | 20.45 | 501,517 | -0.08(-0.39%) |
Oct 06, 2022 | 20.43 | 20.70 | 20.41 | 20.54 | 268,560 | -0.21(-0.99%) |
Oct 05, 2022 | 20.55 | 20.87 | 20.33 | 20.74 | 506,126 | +0.15(+0.74%) |
Oct 04, 2022 | 20.29 | 20.62 | 20.26 | 20.59 | 490,104 | +0.75(+3.78%) |
Oct 03, 2022 | 19.59 | 19.84 | 19.57 | 19.84 | 553,052 | +0.97(+5.16%) |
Sep 30, 2022 | 18.90 | 19.14 | 18.83 | 18.87 | 368,979 | -0.09(-0.47%) |
Sep 29, 2022 | 18.59 | 18.99 | 18.40 | 18.96 | 579,329 | +0.02(+0.09%) |
Sep 28, 2022 | 18.36 | 19.87 | 18.30 | 18.94 | 520,537 | +0.53(+2.86%) |
Sep 27, 2022 | 18.46 | 18.75 | 18.23 | 18.41 | 691,750 | +0.17(+0.93%) |
Sep 26, 2022 | 18.35 | 18.62 | 18.19 | 18.24 | 798,808 | -0.37(-1.97%) |
Sep 23, 2022 | 19.00 | 19.00 | 18.48 | 18.61 | 774,054 | -1.17(-5.91%) |
Sep 22, 2022 | 20.02 | 20.09 | 19.78 | 19.78 | 354,983 | +0.14(+0.73%) |
Sep 21, 2022 | 20.15 | 20.17 | 19.63 | 19.63 | 342,402 | -0.30(-1.52%) |
Sep 20, 2022 | 19.94 | 19.94 | 19.71 | 19.94 | 282,359 | -0.24(-1.19%) |
Sep 19, 2022 | 19.68 | 20.20 | 19.68 | 20.18 | 532,644 | +0.13(+0.62%) |
Sep 16, 2022 | 19.90 | 20.09 | 19.76 | 20.05 | 763,765 | -0.04(-0.22%) |
Sep 15, 2022 | 20.18 | 20.32 | 20.02 | 20.10 | 696,853 | -0.53(-2.55%) |
Sep 14, 2022 | 20.59 | 20.90 | 20.49 | 20.62 | 622,753 | +0.20(+0.99%) |
Sep 13, 2022 | 20.64 | 20.92 | 20.41 | 20.42 | 417,415 | -0.85(-3.99%) |
Sep 12, 2022 | 21.15 | 21.38 | 21.03 | 21.27 | 942,113 | +0.60(+2.92%) |
Sep 09, 2022 | 20.52 | 20.71 | 20.48 | 20.67 | 424,654 | +0.45(+2.21%) |
Sep 08, 2022 | 19.96 | 20.31 | 19.89 | 20.22 | 630,182 | -0.15(-0.73%) |
Sep 07, 2022 | 20.19 | 20.41 | 19.99 | 20.37 | 552,947 | -0.29(-1.40%) |
Sep 06, 2022 | 20.67 | 20.80 | 20.43 | 20.66 | 499,037 | -0.20(-0.97%) |
Sep 02, 2022 | 21.18 | 21.34 | 20.78 | 20.86 | 558,329 | +0.46(+2.23%) |
Sep 01, 2022 | 20.51 | 20.56 | 20.21 | 20.40 | 731,510 | -0.28(-1.35%) |
Aug 31, 2022 | 20.19 | 20.94 | 20.15 | 20.68 | 1,002,574 | -0.62(-2.92%) |
Aug 30, 2022 | 21.79 | 21.79 | 21.28 | 21.31 | 742,489 | -0.50(-2.29%) |
Aug 29, 2022 | 21.58 | 22.01 | 21.52 | 21.80 | 554,701 | +0.37(+1.72%) |
Aug 26, 2022 | 21.82 | 22.01 | 21.44 | 21.44 | 466,674 | -0.46(-2.12%) |
Aug 25, 2022 | 21.95 | 22.01 | 21.72 | 21.90 | 770,738 | +0.43(+2.00%) |
Aug 24, 2022 | 21.30 | 21.69 | 21.28 | 21.47 | 432,153 | -0.34(-1.57%) |
Aug 23, 2022 | 21.52 | 21.98 | 21.50 | 21.81 | 690,390 | +0.95(+4.58%) |
Aug 22, 2022 | 20.86 | 20.96 | 20.55 | 20.86 | 769,353 | +0.04(+0.17%) |
Aug 19, 2022 | 20.93 | 21.04 | 20.72 | 20.82 | 790,765 | -0.29(-1.37%) |
Aug 18, 2022 | 20.98 | 21.27 | 20.95 | 21.11 | 729,835 | +0.21(+1.01%) |
Aug 17, 2022 | 20.68 | 21.07 | 20.65 | 20.90 | 650,874 | +0.24(+1.14%) |
Aug 16, 2022 | 20.76 | 20.91 | 20.62 | 20.67 | 450,424 | -0.12(-0.59%) |
Aug 15, 2022 | 20.76 | 20.89 | 20.53 | 20.79 | 369,464 | -0.35(-1.66%) |
Aug 12, 2022 | 20.95 | 21.21 | 20.85 | 21.14 | 468,291 | +0.00(+0.00%) |
Aug 11, 2022 | 21.03 | 21.21 | 20.94 | 21.14 | 661,473 | +0.52(+2.51%) |
Aug 10, 2022 | 20.68 | 20.76 | 20.45 | 20.62 | 400,460 | +0.04(+0.17%) |
Aug 09, 2022 | 20.69 | 20.78 | 20.42 | 20.59 | 732,024 | +0.04(+0.21%) |
Aug 08, 2022 | 20.52 | 20.61 | 20.39 | 20.54 | 576,782 | -0.10(-0.47%) |
Aug 05, 2022 | 20.13 | 20.64 | 20.11 | 20.64 | 713,321 | +0.46(+2.26%) |
Aug 04, 2022 | 20.43 | 20.43 | 20.15 | 20.18 | 646,644 | -0.01(-0.04%) |
Aug 03, 2022 | 20.53 | 20.55 | 20.10 | 20.19 | 644,393 | -0.25(-1.24%) |
Aug 02, 2022 | 20.60 | 20.63 | 20.31 | 20.45 | 699,071 | -0.65(-3.07%) |