Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.64 | 26.45 | 25.64 | 25.94 | 127,058 | +0.22(+0.86%) |
Apr 27, 2023 | 25.45 | 26.12 | 25.45 | 25.72 | 102,780 | +0.31(+1.22%) |
Apr 26, 2023 | 25.80 | 25.94 | 25.28 | 25.41 | 76,164 | -0.63(-2.42%) |
Apr 25, 2023 | 26.28 | 26.53 | 25.95 | 26.04 | 73,763 | -0.51(-1.92%) |
Apr 24, 2023 | 25.72 | 26.60 | 25.72 | 26.55 | 81,467 | +0.88(+3.43%) |
Apr 21, 2023 | 25.49 | 25.98 | 25.39 | 25.67 | 286,791 | +0.16(+0.63%) |
Apr 20, 2023 | 25.70 | 26.05 | 25.28 | 25.51 | 94,007 | -0.39(-1.51%) |
Apr 19, 2023 | 25.63 | 25.93 | 25.41 | 25.90 | 149,444 | +0.06(+0.23%) |
Apr 18, 2023 | 25.58 | 26.06 | 25.57 | 25.84 | 106,500 | +0.31(+1.21%) |
Apr 17, 2023 | 24.93 | 25.90 | 24.83 | 25.53 | 80,724 | +0.59(+2.37%) |
Apr 14, 2023 | 25.34 | 25.54 | 24.89 | 24.94 | 98,183 | -0.34(-1.34%) |
Apr 13, 2023 | 25.78 | 25.78 | 24.98 | 25.28 | 115,705 | -0.35(-1.37%) |
Apr 12, 2023 | 25.52 | 26.08 | 25.28 | 25.63 | 90,887 | +0.32(+1.26%) |
Apr 11, 2023 | 25.29 | 25.84 | 25.19 | 25.31 | 145,573 | +0.09(+0.36%) |
Apr 10, 2023 | 24.65 | 25.33 | 24.65 | 25.22 | 158,966 | +0.29(+1.16%) |
Apr 06, 2023 | 24.77 | 25.11 | 24.57 | 24.93 | 105,565 | +0.18(+0.73%) |
Apr 05, 2023 | 24.80 | 24.84 | 24.12 | 24.75 | 225,541 | -0.26(-1.04%) |
Apr 04, 2023 | 25.98 | 26.28 | 24.93 | 25.01 | 155,453 | -0.85(-3.29%) |
Apr 03, 2023 | 26.95 | 27.04 | 25.73 | 25.86 | 136,348 | -1.08(-4.01%) |
Mar 31, 2023 | 26.97 | 27.11 | 26.72 | 26.94 | 178,104 | +0.23(+0.86%) |
Mar 30, 2023 | 27.10 | 27.14 | 26.49 | 26.71 | 89,368 | -0.09(-0.34%) |
Mar 29, 2023 | 27.17 | 27.17 | 26.27 | 26.80 | 162,314 | +0.00(+0.00%) |
Mar 28, 2023 | 26.65 | 27.02 | 26.57 | 26.80 | 115,549 | +0.00(+0.00%) |
Mar 27, 2023 | 27.03 | 27.16 | 26.59 | 26.80 | 127,011 | +0.05(+0.19%) |
Mar 24, 2023 | 26.35 | 26.97 | 26.00 | 26.75 | 130,610 | +0.16(+0.60%) |
Mar 23, 2023 | 26.76 | 27.12 | 26.28 | 26.59 | 122,558 | -0.04(-0.15%) |
Mar 22, 2023 | 27.52 | 27.59 | 26.63 | 26.63 | 109,718 | -1.01(-3.65%) |
Mar 21, 2023 | 27.12 | 27.80 | 27.12 | 27.64 | 147,501 | +0.87(+3.25%) |
Mar 20, 2023 | 26.40 | 26.95 | 26.04 | 26.77 | 208,421 | +0.63(+2.41%) |
Mar 17, 2023 | 26.45 | 26.82 | 26.08 | 26.14 | 331,950 | -0.71(-2.64%) |
Mar 16, 2023 | 25.71 | 27.63 | 25.57 | 26.85 | 257,402 | +0.70(+2.68%) |
Mar 15, 2023 | 25.60 | 26.18 | 24.98 | 26.15 | 623,283 | -0.22(-0.83%) |
Mar 14, 2023 | 26.18 | 26.62 | 26.09 | 26.37 | 255,054 | +0.87(+3.41%) |
Mar 13, 2023 | 24.80 | 25.88 | 24.57 | 25.50 | 180,898 | +0.12(+0.47%) |
Mar 10, 2023 | 26.21 | 26.34 | 25.13 | 25.38 | 227,346 | -0.91(-3.46%) |
Mar 09, 2023 | 27.61 | 27.61 | 26.24 | 26.29 | 196,850 | -1.20(-4.37%) |
Mar 08, 2023 | 27.86 | 27.86 | 27.25 | 27.49 | 163,018 | -0.38(-1.36%) |
Mar 07, 2023 | 28.00 | 28.23 | 27.17 | 27.87 | 235,422 | -0.10(-0.36%) |
Mar 06, 2023 | 28.08 | 28.10 | 27.49 | 27.97 | 194,423 | -0.13(-0.46%) |
Mar 03, 2023 | 27.52 | 28.26 | 27.05 | 28.10 | 194,320 | +0.67(+2.44%) |
Mar 02, 2023 | 27.16 | 27.76 | 26.77 | 27.43 | 75,964 | +0.04(+0.15%) |
Mar 01, 2023 | 27.08 | 27.82 | 27.08 | 27.39 | 109,446 | +0.34(+1.26%) |
Feb 28, 2023 | 27.33 | 27.69 | 26.76 | 27.05 | 158,566 | -0.28(-1.02%) |
Feb 27, 2023 | 27.66 | 28.03 | 27.28 | 27.33 | 96,252 | -0.23(-0.83%) |
Feb 24, 2023 | 26.65 | 27.57 | 26.44 | 27.56 | 105,488 | +0.49(+1.81%) |
Feb 23, 2023 | 26.79 | 27.74 | 26.69 | 27.07 | 125,258 | +0.43(+1.61%) |
Feb 22, 2023 | 27.42 | 27.60 | 26.55 | 26.64 | 159,764 | -0.73(-2.67%) |
Feb 21, 2023 | 28.86 | 29.43 | 27.31 | 27.37 | 197,730 | -1.88(-6.43%) |
Feb 17, 2023 | 29.73 | 29.77 | 28.25 | 29.25 | 158,821 | -0.29(-0.98%) |
Feb 16, 2023 | 29.66 | 30.94 | 28.02 | 29.54 | 283,478 | -0.59(-1.96%) |
Feb 15, 2023 | 28.07 | 30.32 | 27.94 | 30.13 | 213,087 | +1.77(+6.24%) |
Feb 14, 2023 | 27.04 | 28.63 | 26.92 | 28.36 | 208,491 | +1.23(+4.53%) |
Feb 13, 2023 | 26.61 | 27.31 | 26.34 | 27.13 | 268,969 | +0.54(+2.03%) |
Feb 10, 2023 | 26.47 | 27.70 | 26.47 | 26.59 | 231,311 | -0.57(-2.10%) |
Feb 09, 2023 | 27.73 | 28.26 | 27.12 | 27.16 | 164,796 | -0.55(-1.98%) |
Feb 08, 2023 | 28.01 | 28.26 | 27.63 | 27.71 | 177,935 | -0.46(-1.63%) |
Feb 07, 2023 | 28.05 | 28.25 | 27.45 | 28.17 | 146,328 | +0.02(+0.07%) |
Feb 06, 2023 | 28.48 | 28.71 | 27.85 | 28.15 | 115,064 | -0.56(-1.95%) |
Feb 03, 2023 | 28.70 | 28.97 | 28.51 | 28.71 | 73,006 | -0.27(-0.93%) |
Feb 02, 2023 | 28.58 | 29.01 | 28.45 | 28.98 | 99,577 | +0.66(+2.33%) |
Feb 01, 2023 | 28.18 | 28.67 | 27.48 | 28.32 | 119,552 | +0.03(+0.11%) |
Jan 31, 2023 | 27.64 | 28.33 | 27.63 | 28.29 | 203,121 | +0.69(+2.50%) |
Jan 30, 2023 | 27.64 | 28.10 | 27.47 | 27.60 | 92,685 | -0.32(-1.15%) |
Jan 27, 2023 | 27.08 | 28.20 | 26.92 | 27.92 | 126,246 | +0.73(+2.68%) |
Jan 26, 2023 | 27.46 | 27.77 | 26.93 | 27.19 | 122,524 | -0.13(-0.48%) |
Jan 25, 2023 | 26.11 | 27.38 | 25.84 | 27.32 | 116,788 | +1.01(+3.84%) |
Jan 24, 2023 | 26.16 | 26.49 | 26.13 | 26.31 | 137,049 | +0.05(+0.19%) |
Jan 23, 2023 | 26.14 | 26.72 | 26.07 | 26.26 | 155,443 | +0.12(+0.46%) |
Jan 20, 2023 | 26.14 | 26.39 | 25.59 | 26.14 | 310,295 | +0.43(+1.67%) |
Jan 19, 2023 | 26.69 | 26.69 | 25.25 | 25.71 | 170,214 | -1.03(-3.85%) |
Jan 18, 2023 | 26.67 | 27.53 | 26.62 | 26.74 | 184,148 | +0.39(+1.48%) |
Jan 17, 2023 | 27.53 | 27.63 | 26.23 | 26.35 | 274,246 | -1.29(-4.67%) |
Jan 13, 2023 | 28.66 | 28.84 | 26.98 | 27.64 | 201,509 | -1.39(-4.79%) |
Jan 12, 2023 | 28.29 | 29.07 | 28.05 | 29.03 | 118,042 | +0.87(+3.09%) |
Jan 11, 2023 | 27.64 | 28.21 | 27.46 | 28.16 | 72,238 | +0.68(+2.47%) |
Jan 10, 2023 | 26.85 | 27.48 | 26.60 | 27.48 | 63,006 | +0.75(+2.81%) |
Jan 09, 2023 | 26.93 | 27.33 | 26.73 | 26.73 | 118,773 | +0.06(+0.22%) |
Jan 06, 2023 | 26.45 | 26.90 | 25.97 | 26.67 | 103,994 | +0.56(+2.14%) |
Jan 05, 2023 | 25.83 | 26.35 | 25.61 | 26.11 | 87,049 | +0.12(+0.46%) |
Jan 04, 2023 | 26.21 | 26.37 | 25.72 | 25.99 | 97,135 | -0.11(-0.42%) |
Jan 03, 2023 | 27.03 | 27.26 | 26.00 | 26.10 | 107,218 | -0.59(-2.21%) |
Dec 30, 2022 | 26.70 | 26.86 | 26.24 | 26.69 | 141,907 | -0.25(-0.93%) |
Dec 29, 2022 | 27.24 | 27.42 | 26.73 | 26.94 | 131,117 | -0.01(-0.04%) |
Dec 28, 2022 | 26.80 | 27.42 | 26.71 | 26.95 | 159,255 | +0.21(+0.79%) |
Dec 27, 2022 | 26.84 | 27.19 | 26.52 | 26.74 | 123,227 | -0.13(-0.48%) |
Dec 23, 2022 | 26.90 | 27.21 | 26.49 | 26.87 | 110,108 | -0.06(-0.22%) |
Dec 22, 2022 | 26.43 | 26.98 | 26.11 | 26.93 | 114,919 | +0.34(+1.28%) |
Dec 21, 2022 | 26.65 | 27.09 | 26.40 | 26.59 | 181,918 | +0.13(+0.49%) |
Dec 20, 2022 | 26.35 | 27.26 | 25.91 | 26.46 | 109,342 | -0.01(-0.04%) |
Dec 19, 2022 | 26.63 | 26.98 | 25.72 | 26.47 | 256,435 | -0.15(-0.56%) |
Dec 16, 2022 | 26.31 | 26.85 | 25.92 | 26.62 | 379,787 | +0.07(+0.26%) |
Dec 15, 2022 | 27.62 | 28.10 | 26.47 | 26.55 | 268,517 | -1.41(-5.04%) |
Dec 14, 2022 | 27.17 | 28.66 | 27.07 | 27.96 | 297,283 | +0.83(+3.06%) |
Dec 13, 2022 | 27.37 | 27.84 | 26.77 | 27.13 | 258,801 | +0.87(+3.31%) |
Dec 12, 2022 | 25.30 | 26.28 | 24.28 | 26.26 | 377,426 | +1.09(+4.33%) |
Dec 09, 2022 | 26.53 | 26.53 | 25.01 | 25.17 | 320,824 | -1.53(-5.73%) |
Dec 08, 2022 | 27.69 | 27.69 | 26.43 | 26.70 | 253,353 | -0.57(-2.09%) |
Dec 07, 2022 | 27.60 | 28.29 | 26.86 | 27.27 | 292,000 | -0.57(-2.05%) |
Dec 06, 2022 | 28.44 | 28.67 | 27.72 | 27.84 | 177,442 | -0.53(-1.87%) |
Dec 05, 2022 | 29.60 | 29.71 | 28.14 | 28.37 | 294,301 | -1.21(-4.09%) |
Dec 02, 2022 | 28.11 | 29.84 | 27.86 | 29.58 | 180,343 | +1.00(+3.50%) |
Dec 01, 2022 | 28.73 | 28.90 | 27.08 | 28.58 | 166,035 | -0.02(-0.07%) |
Nov 30, 2022 | 27.52 | 28.66 | 26.90 | 28.60 | 305,258 | +1.09(+3.96%) |
Nov 29, 2022 | 27.50 | 28.16 | 27.50 | 27.51 | 232,720 | +0.01(+0.04%) |
Nov 28, 2022 | 29.07 | 29.55 | 27.41 | 27.50 | 225,390 | -1.78(-6.08%) |
Nov 25, 2022 | 27.86 | 30.26 | 27.58 | 29.28 | 140,132 | +1.71(+6.20%) |
Nov 23, 2022 | 26.98 | 28.15 | 26.07 | 27.57 | 224,685 | +0.28(+1.03%) |
Nov 22, 2022 | 32.81 | 32.98 | 26.83 | 27.29 | 245,349 | -5.23(-16.08%) |
Nov 21, 2022 | 32.01 | 32.72 | 31.76 | 32.52 | 135,785 | +0.52(+1.63%) |
Nov 18, 2022 | 32.45 | 32.45 | 31.30 | 32.00 | 127,896 | +0.29(+0.91%) |
Nov 17, 2022 | 30.93 | 31.74 | 30.84 | 31.71 | 91,329 | +0.38(+1.21%) |
Nov 16, 2022 | 31.55 | 31.65 | 30.76 | 31.33 | 93,294 | -0.22(-0.70%) |
Nov 15, 2022 | 30.86 | 31.70 | 30.09 | 31.55 | 176,678 | +0.98(+3.21%) |
Nov 14, 2022 | 30.83 | 31.16 | 29.95 | 30.57 | 100,810 | -0.31(-1.00%) |
Nov 11, 2022 | 30.96 | 31.86 | 30.78 | 30.88 | 132,814 | -0.06(-0.19%) |
Nov 10, 2022 | 29.26 | 31.01 | 28.82 | 30.94 | 236,644 | +2.70(+9.56%) |
Nov 09, 2022 | 29.04 | 29.11 | 28.20 | 28.24 | 143,891 | -0.91(-3.12%) |
Nov 08, 2022 | 29.54 | 29.57 | 28.76 | 29.15 | 265,453 | -0.31(-1.05%) |
Nov 07, 2022 | 30.53 | 30.53 | 29.22 | 29.46 | 224,878 | -0.79(-2.61%) |
Nov 04, 2022 | 31.01 | 31.19 | 30.11 | 30.25 | 169,310 | -0.24(-0.79%) |
Nov 03, 2022 | 29.41 | 30.65 | 29.41 | 30.49 | 161,770 | +0.70(+2.35%) |
Nov 02, 2022 | 31.50 | 29.79 | 29.79 | 142,021 | -1.75(-5.55%) | |
Nov 01, 2022 | 31.43 | 31.75 | 30.80 | 31.54 | 123,883 | +0.40(+1.28%) |
Oct 31, 2022 | 31.18 | 31.44 | 31.02 | 31.14 | 178,711 | -0.20(-0.64%) |
Oct 28, 2022 | 31.84 | 32.08 | 31.25 | 31.34 | 224,951 | -0.45(-1.42%) |
Oct 27, 2022 | 32.50 | 32.95 | 31.75 | 31.79 | 235,676 | -0.38(-1.18%) |
Oct 26, 2022 | 31.11 | 32.48 | 30.99 | 32.17 | 169,445 | +1.24(+4.01%) |
Oct 25, 2022 | 30.00 | 31.22 | 30.00 | 30.93 | 155,788 | +1.16(+3.90%) |
Oct 24, 2022 | 29.74 | 29.97 | 29.44 | 29.77 | 142,416 | +0.25(+0.85%) |
Oct 21, 2022 | 28.91 | 29.76 | 28.65 | 29.52 | 190,335 | +0.88(+3.07%) |
Oct 20, 2022 | 29.02 | 29.32 | 28.39 | 28.64 | 256,049 | -0.43(-1.48%) |
Oct 19, 2022 | 29.00 | 29.36 | 28.55 | 29.07 | 120,836 | -0.41(-1.39%) |
Oct 18, 2022 | 29.10 | 29.63 | 29.03 | 29.48 | 129,499 | +0.85(+2.97%) |
Oct 17, 2022 | 27.47 | 28.68 | 27.26 | 28.63 | 125,386 | +1.53(+5.65%) |
Oct 14, 2022 | 28.08 | 28.38 | 27.07 | 27.10 | 126,357 | -0.81(-2.90%) |
Oct 13, 2022 | 26.69 | 27.95 | 26.48 | 27.91 | 126,785 | +0.87(+3.22%) |
Oct 12, 2022 | 27.40 | 27.40 | 26.60 | 27.04 | 106,607 | -0.37(-1.35%) |
Oct 11, 2022 | 26.80 | 27.47 | 26.38 | 27.41 | 127,302 | +0.54(+2.01%) |
Oct 10, 2022 | 27.40 | 27.85 | 26.82 | 26.87 | 103,569 | -0.48(-1.76%) |
Oct 07, 2022 | 27.92 | 28.01 | 27.09 | 27.35 | 126,714 | -0.83(-2.95%) |
Oct 06, 2022 | 28.35 | 28.94 | 28.02 | 28.18 | 123,714 | -0.32(-1.12%) |
Oct 05, 2022 | 27.94 | 28.63 | 27.41 | 28.50 | 177,993 | -0.04(-0.14%) |
Oct 04, 2022 | 27.57 | 28.57 | 27.57 | 28.54 | 102,369 | +1.43(+5.27%) |
Oct 03, 2022 | 26.67 | 27.41 | 26.44 | 27.11 | 131,064 | +0.88(+3.35%) |
Sep 30, 2022 | 25.89 | 26.74 | 25.49 | 26.23 | 258,029 | +0.38(+1.47%) |
Sep 29, 2022 | 26.39 | 26.39 | 25.42 | 25.85 | 173,371 | -0.90(-3.36%) |
Sep 28, 2022 | 26.04 | 27.02 | 26.00 | 26.75 | 130,535 | +0.88(+3.40%) |
Sep 27, 2022 | 26.03 | 26.27 | 25.43 | 25.87 | 172,673 | +0.12(+0.47%) |
Sep 26, 2022 | 25.75 | 26.70 | 25.50 | 25.75 | 114,310 | -0.37(-1.42%) |
Sep 23, 2022 | 27.01 | 27.22 | 25.66 | 26.12 | 139,629 | -1.30(-4.74%) |
Sep 22, 2022 | 28.30 | 28.30 | 27.09 | 27.42 | 162,897 | -0.96(-3.38%) |
Sep 21, 2022 | 28.42 | 29.12 | 28.02 | 28.38 | 166,737 | +0.08(+0.28%) |
Sep 20, 2022 | 28.70 | 28.70 | 27.91 | 28.30 | 133,615 | -0.43(-1.50%) |
Sep 19, 2022 | 28.49 | 28.89 | 27.07 | 28.73 | 126,271 | +0.07(+0.24%) |
Sep 16, 2022 | 28.23 | 28.76 | 27.82 | 28.66 | 386,439 | +0.12(+0.42%) |
Sep 15, 2022 | 28.56 | 29.08 | 28.28 | 28.54 | 116,633 | -0.35(-1.21%) |
Sep 14, 2022 | 29.15 | 29.49 | 28.45 | 28.89 | 131,375 | -0.41(-1.40%) |
Sep 13, 2022 | 27.83 | 29.33 | 27.75 | 29.30 | 194,177 | +0.63(+2.20%) |
Sep 12, 2022 | 30.05 | 30.05 | 26.74 | 28.67 | 458,404 | -1.68(-5.54%) |
Sep 09, 2022 | 31.55 | 31.71 | 30.10 | 30.35 | 375,230 | -1.11(-3.53%) |
Sep 08, 2022 | 29.98 | 31.47 | 29.76 | 31.46 | 181,857 | +1.25(+4.14%) |
Sep 07, 2022 | 29.41 | 30.42 | 29.41 | 30.21 | 151,963 | +0.62(+2.10%) |
Sep 06, 2022 | 29.05 | 29.62 | 28.83 | 29.59 | 184,679 | +0.44(+1.51%) |
Sep 02, 2022 | 29.51 | 29.82 | 28.75 | 29.15 | 102,089 | -0.03(-0.10%) |
Sep 01, 2022 | 28.96 | 29.34 | 28.72 | 29.18 | 119,372 | -0.08(-0.27%) |
Aug 31, 2022 | 28.97 | 29.31 | 28.59 | 29.26 | 101,452 | +0.53(+1.84%) |
Aug 30, 2022 | 30.35 | 30.35 | 28.63 | 28.73 | 198,433 | -1.60(-5.28%) |
Aug 29, 2022 | 29.79 | 30.78 | 29.79 | 30.33 | 106,372 | -0.05(-0.16%) |
Aug 26, 2022 | 30.56 | 30.81 | 30.26 | 30.38 | 168,127 | -0.23(-0.75%) |
Aug 25, 2022 | 30.65 | 30.67 | 30.14 | 30.61 | 153,616 | +0.14(+0.46%) |
Aug 24, 2022 | 29.80 | 30.53 | 29.64 | 30.47 | 178,147 | +0.51(+1.70%) |
Aug 23, 2022 | 29.35 | 30.22 | 29.23 | 29.96 | 193,125 | +0.52(+1.77%) |
Aug 22, 2022 | 29.68 | 29.77 | 29.10 | 29.44 | 198,047 | -0.77(-2.55%) |
Aug 19, 2022 | 29.98 | 30.53 | 29.66 | 30.21 | 222,425 | +0.31(+1.04%) |
Aug 18, 2022 | 29.83 | 30.15 | 29.36 | 29.90 | 179,862 | +0.20(+0.67%) |
Aug 17, 2022 | 30.85 | 30.85 | 29.40 | 29.70 | 237,246 | -1.00(-3.26%) |
Aug 16, 2022 | 30.07 | 30.91 | 29.71 | 30.70 | 197,450 | +0.23(+0.75%) |
Aug 15, 2022 | 28.58 | 30.51 | 28.51 | 30.47 | 389,261 | +1.68(+5.84%) |
Aug 12, 2022 | 29.49 | 29.49 | 28.37 | 28.79 | 503,478 | -0.42(-1.44%) |
Aug 11, 2022 | 30.17 | 30.17 | 29.11 | 29.21 | 286,456 | -0.49(-1.65%) |
Aug 10, 2022 | 29.37 | 30.00 | 29.33 | 29.70 | 184,820 | +0.74(+2.56%) |
Aug 09, 2022 | 29.16 | 29.83 | 28.28 | 28.96 | 239,155 | -0.54(-1.83%) |
Aug 08, 2022 | 27.54 | 30.26 | 26.48 | 29.50 | 473,289 | +2.54(+9.42%) |
Aug 05, 2022 | 24.19 | 27.07 | 24.11 | 26.96 | 273,520 | +3.33(+14.09%) |
Aug 04, 2022 | 23.50 | 23.97 | 23.28 | 23.63 | 156,021 | +0.18(+0.77%) |
Aug 03, 2022 | 23.63 | 23.63 | 23.19 | 23.45 | 89,622 | +0.06(+0.26%) |
Aug 02, 2022 | 23.38 | 23.85 | 23.18 | 23.39 | 69,846 | -0.18(-0.76%) |
Aug 01, 2022 | 23.48 | 23.66 | 23.06 | 23.57 | 109,534 | -0.21(-0.88%) |
Jul 29, 2022 | 23.23 | 23.91 | 23.06 | 23.78 | 165,799 | +0.43(+1.84%) |
Jul 28, 2022 | 22.64 | 23.48 | 22.51 | 23.35 | 158,799 | +0.99(+4.43%) |
Jul 27, 2022 | 22.12 | 22.54 | 21.98 | 22.36 | 95,992 | +0.26(+1.18%) |
Jul 26, 2022 | 21.98 | 22.21 | 21.73 | 22.10 | 100,755 | -0.08(-0.36%) |
Jul 25, 2022 | 22.43 | 22.77 | 21.87 | 22.18 | 96,783 | -0.02(-0.09%) |
Jul 22, 2022 | 22.79 | 23.02 | 21.98 | 22.20 | 131,394 | -0.66(-2.89%) |
Jul 21, 2022 | 22.14 | 22.88 | 21.92 | 22.86 | 134,733 | +0.35(+1.55%) |
Jul 20, 2022 | 22.18 | 22.74 | 22.11 | 22.51 | 129,459 | +0.38(+1.72%) |
Jul 19, 2022 | 21.53 | 22.45 | 21.53 | 22.13 | 128,066 | +0.94(+4.44%) |
Jul 18, 2022 | 20.93 | 21.41 | 20.74 | 21.19 | 146,181 | +0.41(+1.97%) |
Jul 15, 2022 | 20.46 | 20.97 | 19.75 | 20.78 | 166,928 | +0.88(+4.42%) |
Jul 14, 2022 | 19.02 | 19.97 | 18.89 | 19.90 | 146,085 | +0.43(+2.21%) |
Jul 13, 2022 | 19.70 | 19.70 | 19.24 | 19.47 | 104,416 | -0.21(-1.07%) |
Jul 12, 2022 | 19.80 | 20.30 | 19.57 | 19.68 | 134,397 | -0.30(-1.50%) |
Jul 11, 2022 | 20.42 | 20.43 | 19.81 | 19.98 | 108,028 | -0.62(-3.01%) |
Jul 08, 2022 | 20.97 | 21.00 | 20.17 | 20.60 | 186,138 | -0.17(-0.82%) |
Jul 07, 2022 | 20.69 | 21.23 | 20.34 | 20.77 | 325,802 | +0.40(+1.96%) |
Jul 06, 2022 | 20.57 | 20.64 | 20.01 | 20.37 | 85,551 | -0.12(-0.59%) |
Jul 05, 2022 | 20.44 | 20.55 | 19.35 | 20.49 | 139,412 | -0.09(-0.44%) |
Jul 01, 2022 | 20.83 | 21.17 | 20.12 | 20.58 | 238,235 | -0.36(-1.72%) |
Jun 30, 2022 | 19.89 | 20.99 | 19.79 | 20.94 | 158,433 | +0.60(+2.95%) |
Jun 29, 2022 | 20.54 | 20.73 | 19.83 | 20.34 | 141,154 | -0.08(-0.39%) |
Jun 28, 2022 | 21.13 | 21.28 | 20.39 | 20.42 | 132,459 | -0.61(-2.90%) |
Jun 27, 2022 | 20.95 | 21.50 | 20.68 | 21.03 | 290,043 | +0.28(+1.35%) |
Jun 24, 2022 | 19.80 | 20.75 | 19.77 | 20.75 | 441,927 | +1.25(+6.41%) |
Jun 23, 2022 | 19.09 | 19.52 | 19.05 | 19.50 | 188,356 | +0.34(+1.77%) |
Jun 22, 2022 | 19.19 | 19.83 | 19.02 | 19.16 | 229,724 | -0.46(-2.34%) |
Jun 21, 2022 | 19.69 | 20.58 | 19.30 | 19.62 | 268,198 | +0.08(+0.41%) |
Jun 17, 2022 | 19.70 | 19.98 | 19.31 | 19.54 | 453,461 | +0.04(+0.21%) |
Jun 16, 2022 | 21.02 | 21.12 | 19.26 | 19.50 | 247,817 | -2.01(-9.34%) |
Jun 15, 2022 | 21.53 | 21.84 | 20.99 | 21.51 | 179,232 | +0.41(+1.94%) |
Jun 14, 2022 | 21.29 | 21.55 | 20.82 | 21.10 | 135,812 | -0.26(-1.22%) |
Jun 13, 2022 | 21.95 | 22.18 | 21.21 | 21.36 | 195,732 | -1.27(-5.61%) |
Jun 10, 2022 | 23.02 | 23.05 | 22.38 | 22.63 | 121,659 | -0.65(-2.79%) |
Jun 09, 2022 | 23.35 | 23.70 | 23.17 | 23.28 | 135,797 | -0.30(-1.27%) |
Jun 08, 2022 | 24.36 | 24.36 | 23.54 | 23.58 | 194,026 | -0.75(-3.08%) |
Jun 07, 2022 | 23.12 | 24.40 | 22.82 | 24.33 | 181,384 | +1.09(+4.69%) |
Jun 06, 2022 | 23.00 | 23.44 | 22.96 | 23.24 | 154,675 | +0.34(+1.48%) |
Jun 03, 2022 | 23.14 | 23.19 | 22.73 | 22.90 | 133,653 | -0.28(-1.21%) |
Jun 02, 2022 | 22.77 | 23.43 | 22.70 | 23.18 | 281,139 | +0.48(+2.11%) |
Jun 01, 2022 | 23.00 | 23.02 | 22.24 | 22.70 | 157,914 | -0.29(-1.26%) |
May 31, 2022 | 23.30 | 23.30 | 22.66 | 22.99 | 289,217 | -0.46(-1.96%) |
May 27, 2022 | 22.81 | 23.65 | 22.80 | 23.45 | 156,899 | +0.68(+2.99%) |
May 26, 2022 | 22.24 | 23.04 | 22.24 | 22.77 | 229,814 | +0.77(+3.50%) |
May 25, 2022 | 21.38 | 22.17 | 21.38 | 22.00 | 228,317 | +0.46(+2.14%) |
May 24, 2022 | 21.55 | 21.88 | 21.16 | 21.54 | 217,380 | -0.31(-1.42%) |
May 23, 2022 | 21.80 | 22.26 | 21.45 | 21.85 | 194,401 | +0.10(+0.46%) |
May 20, 2022 | 22.92 | 22.92 | 21.34 | 21.75 | 182,409 | -0.89(-3.93%) |
May 19, 2022 | 22.07 | 22.96 | 21.76 | 22.64 | 201,879 | +0.15(+0.67%) |
May 18, 2022 | 22.41 | 24.44 | 22.38 | 22.49 | 354,590 | -0.01(-0.04%) |
May 17, 2022 | 22.96 | 23.34 | 22.33 | 22.50 | 185,649 | -0.04(-0.18%) |
May 16, 2022 | 21.70 | 22.66 | 21.41 | 22.54 | 248,700 | +0.84(+3.87%) |
May 13, 2022 | 21.68 | 22.04 | 21.18 | 21.70 | 243,593 | +0.64(+3.04%) |
May 12, 2022 | 20.72 | 21.47 | 20.45 | 21.06 | 320,519 | +0.19(+0.91%) |
May 11, 2022 | 20.74 | 21.89 | 20.23 | 20.87 | 516,155 | +1.00(+5.03%) |
May 10, 2022 | 20.70 | 21.02 | 19.51 | 19.87 | 619,693 | -0.86(-4.15%) |
May 09, 2022 | 23.55 | 23.55 | 20.42 | 20.73 | 965,456 | -3.40(-14.09%) |
May 06, 2022 | 25.68 | 26.20 | 23.28 | 24.13 | 542,541 | -2.07(-7.90%) |
May 05, 2022 | 27.28 | 27.29 | 25.79 | 26.20 | 221,618 | -1.32(-4.80%) |
May 04, 2022 | 26.06 | 27.59 | 26.06 | 27.52 | 190,081 | +1.38(+5.28%) |
May 03, 2022 | 25.95 | 26.40 | 25.83 | 26.14 | 198,256 | +0.27(+1.04%) |