Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.60 | 28.64 | 28.45 | 28.48 | 14,265 | -0.21(-0.73%) |
Apr 27, 2023 | 28.50 | 28.69 | 28.40 | 28.69 | 11,567 | +0.08(+0.28%) |
Apr 26, 2023 | 27.90 | 28.80 | 27.90 | 28.61 | 23,551 | +1.86(+6.95%) |
Apr 25, 2023 | 26.88 | 26.95 | 26.69 | 26.75 | 34,065 | -0.39(-1.46%) |
Apr 24, 2023 | 27.25 | 27.25 | 26.90 | 27.14 | 13,184 | -0.21(-0.79%) |
Apr 21, 2023 | 27.24 | 27.39 | 27.12 | 27.36 | 9,408 | +0.15(+0.57%) |
Apr 20, 2023 | 27.13 | 27.29 | 27.07 | 27.21 | 23,676 | +0.17(+0.63%) |
Apr 19, 2023 | 27.03 | 27.06 | 26.95 | 27.04 | 9,248 | -0.21(-0.77%) |
Apr 18, 2023 | 27.27 | 27.29 | 27.20 | 27.25 | 6,704 | +0.07(+0.24%) |
Apr 17, 2023 | 27.11 | 27.18 | 27.06 | 27.18 | 34,676 | +0.08(+0.30%) |
Apr 14, 2023 | 26.97 | 27.10 | 26.88 | 27.10 | 490,111 | +0.13(+0.47%) |
Apr 13, 2023 | 26.54 | 27.00 | 26.54 | 26.97 | 363,573 | +0.65(+2.48%) |
Apr 12, 2023 | 26.19 | 26.46 | 26.17 | 26.32 | 53,461 | +0.45(+1.74%) |
Apr 11, 2023 | 25.77 | 25.87 | 25.76 | 25.87 | 152,290 | +0.30(+1.17%) |
Apr 10, 2023 | 25.07 | 25.88 | 25.07 | 25.57 | 14,065 | -0.08(-0.31%) |
Apr 06, 2023 | 25.38 | 25.67 | 25.38 | 25.65 | 311,527 | +0.14(+0.55%) |
Apr 05, 2023 | 25.47 | 25.58 | 25.46 | 25.51 | 77,888 | -0.51(-1.96%) |
Apr 04, 2023 | 26.05 | 26.20 | 25.99 | 26.02 | 9,335 | -0.13(-0.50%) |
Apr 03, 2023 | 25.93 | 26.18 | 25.88 | 26.15 | 12,698 | +0.16(+0.62%) |
Mar 31, 2023 | 26.15 | 26.15 | 25.97 | 25.99 | 11,390 | +0.55(+2.16%) |
Mar 30, 2023 | 25.36 | 25.44 | 25.34 | 25.44 | 11,685 | +0.22(+0.87%) |
Mar 29, 2023 | 25.17 | 25.23 | 25.04 | 25.22 | 21,227 | +0.39(+1.57%) |
Mar 28, 2023 | 24.85 | 24.87 | 24.79 | 24.83 | 14,834 | -0.18(-0.72%) |
Mar 27, 2023 | 24.91 | 25.01 | 24.67 | 25.01 | 12,877 | +0.07(+0.28%) |
Mar 24, 2023 | 25.01 | 25.01 | 24.84 | 24.94 | 8,963 | -0.50(-1.97%) |
Mar 23, 2023 | 25.45 | 25.78 | 25.39 | 25.44 | 16,339 | -0.11(-0.43%) |
Mar 22, 2023 | 25.72 | 25.79 | 25.54 | 25.55 | 22,136 | -0.42(-1.62%) |
Mar 21, 2023 | 25.93 | 25.99 | 25.85 | 25.97 | 6,201 | +0.64(+2.53%) |
Mar 20, 2023 | 25.30 | 25.41 | 25.18 | 25.33 | 11,703 | +0.77(+3.14%) |
Mar 17, 2023 | 24.50 | 24.65 | 24.41 | 24.56 | 15,479 | -0.32(-1.29%) |
Mar 16, 2023 | 24.28 | 24.88 | 24.28 | 24.88 | 19,519 | +0.37(+1.51%) |
Mar 15, 2023 | 24.29 | 24.51 | 23.99 | 24.51 | 22,385 | -0.44(-1.76%) |
Mar 14, 2023 | 25.02 | 25.02 | 24.86 | 24.95 | 17,502 | +0.27(+1.09%) |
Mar 13, 2023 | 24.41 | 24.75 | 24.33 | 24.68 | 22,406 | +0.15(+0.61%) |
Mar 10, 2023 | 24.75 | 24.83 | 24.53 | 24.53 | 19,751 | -0.14(-0.57%) |
Mar 09, 2023 | 24.80 | 24.99 | 24.67 | 24.67 | 21,191 | -0.31(-1.24%) |
Mar 08, 2023 | 24.86 | 25.02 | 24.82 | 24.98 | 10,086 | -0.33(-1.30%) |
Mar 07, 2023 | 25.62 | 25.62 | 25.11 | 25.31 | 10,720 | -0.41(-1.59%) |
Mar 06, 2023 | 25.70 | 25.76 | 25.57 | 25.72 | 12,135 | +0.36(+1.42%) |
Mar 03, 2023 | 25.77 | 25.77 | 25.34 | 25.36 | 13,026 | +0.09(+0.36%) |
Mar 02, 2023 | 25.31 | 25.33 | 25.12 | 25.27 | 11,416 | -0.30(-1.17%) |
Mar 01, 2023 | 25.74 | 25.75 | 25.52 | 25.57 | 22,906 | -0.28(-1.08%) |
Feb 28, 2023 | 26.07 | 26.19 | 25.74 | 25.85 | 29,766 | -0.21(-0.81%) |
Feb 27, 2023 | 26.07 | 26.14 | 26.00 | 26.06 | 17,068 | +0.57(+2.24%) |
Feb 24, 2023 | 25.56 | 25.64 | 25.41 | 25.49 | 65,152 | -0.42(-1.62%) |
Feb 23, 2023 | 26.23 | 26.27 | 25.84 | 25.91 | 299,782 | -0.39(-1.48%) |
Feb 22, 2023 | 26.23 | 26.45 | 26.23 | 26.30 | 14,734 | +0.66(+2.57%) |
Feb 21, 2023 | 25.88 | 25.88 | 25.57 | 25.64 | 7,088 | -0.32(-1.23%) |
Feb 17, 2023 | 25.78 | 25.98 | 25.74 | 25.96 | 16,296 | +0.10(+0.39%) |
Feb 16, 2023 | 25.87 | 25.98 | 25.81 | 25.86 | 6,925 | -0.17(-0.65%) |
Feb 15, 2023 | 25.90 | 26.03 | 25.88 | 26.03 | 13,157 | -0.32(-1.21%) |
Feb 14, 2023 | 26.55 | 26.57 | 26.12 | 26.35 | 12,210 | -0.08(-0.30%) |
Feb 13, 2023 | 26.33 | 26.44 | 26.33 | 26.43 | 13,422 | +0.67(+2.60%) |
Feb 10, 2023 | 25.73 | 25.82 | 25.62 | 25.76 | 7,926 | -0.34(-1.30%) |
Feb 09, 2023 | 26.33 | 26.33 | 26.01 | 26.10 | 15,842 | -0.06(-0.23%) |
Feb 08, 2023 | 26.31 | 28.17 | 26.16 | 26.16 | 12,839 | -0.34(-1.28%) |
Feb 07, 2023 | 26.80 | 26.80 | 26.36 | 26.50 | 42,611 | -0.60(-2.21%) |
Feb 06, 2023 | 27.06 | 27.14 | 27.01 | 27.10 | 18,079 | -0.72(-2.59%) |
Feb 03, 2023 | 27.73 | 28.06 | 27.73 | 27.82 | 20,737 | -0.42(-1.49%) |
Feb 02, 2023 | 28.22 | 28.36 | 28.11 | 28.24 | 11,892 | +0.68(+2.47%) |
Feb 01, 2023 | 27.44 | 27.66 | 27.10 | 27.56 | 16,102 | +0.33(+1.21%) |
Jan 31, 2023 | 27.05 | 27.23 | 27.05 | 27.23 | 15,458 | +0.16(+0.59%) |
Jan 30, 2023 | 27.17 | 27.19 | 27.07 | 27.07 | 20,652 | -0.84(-3.01%) |
Jan 27, 2023 | 27.66 | 28.01 | 27.66 | 27.91 | 28,937 | -0.68(-2.38%) |
Jan 26, 2023 | 28.94 | 28.94 | 28.36 | 28.59 | 26,619 | +0.85(+3.06%) |
Jan 25, 2023 | 27.55 | 27.81 | 27.53 | 27.74 | 19,428 | -0.22(-0.79%) |
Jan 24, 2023 | 27.90 | 28.03 | 27.90 | 27.96 | 13,732 | -0.15(-0.53%) |
Jan 23, 2023 | 27.99 | 28.13 | 27.97 | 28.11 | 17,036 | -0.09(-0.32%) |
Jan 20, 2023 | 27.82 | 28.20 | 27.82 | 28.20 | 9,595 | +0.57(+2.06%) |
Jan 19, 2023 | 27.65 | 27.69 | 27.40 | 27.63 | 39,463 | -0.18(-0.65%) |
Jan 18, 2023 | 28.05 | 28.08 | 27.81 | 27.81 | 34,113 | +0.13(+0.47%) |
Jan 17, 2023 | 28.13 | 28.16 | 27.58 | 27.68 | 24,605 | -0.73(-2.55%) |
Jan 13, 2023 | 28.30 | 28.41 | 28.20 | 28.41 | 31,722 | -0.04(-0.16%) |
Jan 12, 2023 | 28.06 | 28.56 | 27.93 | 28.45 | 19,730 | +0.86(+3.12%) |
Jan 11, 2023 | 27.60 | 27.65 | 27.48 | 27.59 | 9,802 | +0.37(+1.36%) |
Jan 10, 2023 | 27.13 | 27.26 | 27.13 | 27.22 | 11,392 | -0.48(-1.73%) |
Jan 09, 2023 | 27.74 | 27.96 | 27.70 | 27.70 | 37,956 | +0.48(+1.78%) |
Jan 06, 2023 | 26.88 | 27.28 | 26.67 | 27.21 | 12,349 | +0.64(+2.39%) |
Jan 05, 2023 | 26.38 | 26.62 | 26.38 | 26.58 | 20,849 | -0.09(-0.34%) |
Jan 04, 2023 | 26.81 | 26.87 | 26.58 | 26.67 | 32,478 | +0.59(+2.26%) |
Jan 03, 2023 | 26.24 | 26.34 | 25.96 | 26.08 | 28,281 | +0.25(+0.97%) |
Dec 30, 2022 | 25.98 | 25.98 | 25.74 | 25.83 | 12,909 | -0.18(-0.69%) |
Dec 29, 2022 | 25.93 | 26.06 | 25.90 | 26.01 | 24,892 | +0.44(+1.72%) |
Dec 28, 2022 | 25.90 | 26.00 | 25.57 | 25.57 | 23,054 | -0.27(-1.04%) |
Dec 27, 2022 | 25.80 | 25.93 | 25.78 | 25.84 | 12,712 | +0.25(+0.98%) |
Dec 23, 2022 | 25.47 | 25.65 | 25.27 | 25.59 | 36,733 | +0.21(+0.83%) |
Dec 22, 2022 | 25.51 | 25.51 | 25.13 | 25.38 | 67,162 | -0.18(-0.70%) |
Dec 21, 2022 | 25.38 | 25.63 | 25.38 | 25.56 | 19,165 | +0.35(+1.39%) |
Dec 20, 2022 | 25.09 | 25.29 | 24.97 | 25.21 | 29,766 | -0.07(-0.28%) |
Dec 19, 2022 | 25.22 | 25.44 | 25.21 | 25.28 | 36,124 | +0.08(+0.32%) |
Dec 16, 2022 | 25.17 | 25.21 | 24.97 | 25.20 | 45,680 | -0.19(-0.75%) |
Dec 15, 2022 | 25.44 | 25.52 | 25.28 | 25.39 | 16,538 | -0.56(-2.18%) |
Dec 14, 2022 | 25.77 | 26.12 | 25.77 | 25.95 | 34,132 | +0.28(+1.10%) |
Dec 13, 2022 | 25.99 | 25.99 | 25.52 | 25.67 | 34,932 | +0.34(+1.35%) |
Dec 12, 2022 | 25.32 | 25.33 | 25.09 | 25.33 | 20,998 | -0.11(-0.43%) |
Dec 09, 2022 | 25.50 | 25.64 | 25.40 | 25.44 | 27,637 | +0.20(+0.79%) |
Dec 08, 2022 | 25.15 | 25.28 | 25.01 | 25.24 | 43,687 | +0.14(+0.56%) |
Dec 07, 2022 | 25.11 | 25.25 | 24.90 | 25.10 | 70,020 | -0.31(-1.22%) |
Dec 06, 2022 | 25.38 | 25.41 | 25.16 | 25.41 | 21,864 | -0.03(-0.12%) |
Dec 05, 2022 | 25.57 | 25.60 | 25.36 | 25.44 | 30,944 | -0.24(-0.93%) |
Dec 02, 2022 | 25.25 | 25.68 | 25.25 | 25.68 | 39,748 | +0.25(+0.96%) |
Dec 01, 2022 | 25.47 | 25.50 | 25.25 | 25.43 | 33,062 | +0.59(+2.40%) |
Nov 30, 2022 | 24.85 | 24.94 | 24.38 | 24.84 | 40,643 | -0.05(-0.18%) |
Nov 29, 2022 | 25.10 | 25.18 | 24.77 | 24.89 | 20,743 | +0.71(+2.92%) |
Nov 28, 2022 | 24.38 | 24.42 | 24.15 | 24.18 | 38,087 | -0.57(-2.30%) |
Nov 25, 2022 | 24.66 | 24.79 | 24.63 | 24.75 | 39,234 | +0.65(+2.70%) |
Nov 23, 2022 | 23.91 | 24.12 | 23.87 | 24.10 | 96,560 | -0.20(-0.82%) |
Nov 22, 2022 | 23.95 | 24.32 | 23.95 | 24.30 | 76,216 | +0.14(+0.58%) |
Nov 21, 2022 | 24.03 | 24.24 | 24.03 | 24.16 | 19,045 | -0.28(-1.15%) |
Nov 18, 2022 | 24.48 | 24.50 | 24.34 | 24.44 | 42,603 | -0.09(-0.37%) |
Nov 17, 2022 | 24.35 | 24.55 | 24.30 | 24.53 | 36,362 | -0.05(-0.20%) |
Nov 16, 2022 | 24.62 | 24.71 | 24.48 | 24.58 | 23,443 | -0.30(-1.21%) |
Nov 15, 2022 | 24.88 | 25.07 | 24.54 | 24.88 | 30,768 | -0.70(-2.74%) |
Nov 14, 2022 | 25.66 | 25.83 | 25.58 | 25.58 | 27,053 | +0.09(+0.35%) |
Nov 11, 2022 | 24.95 | 25.49 | 24.95 | 25.49 | 46,198 | +1.24(+5.11%) |
Nov 10, 2022 | 23.91 | 24.35 | 23.87 | 24.25 | 31,621 | +1.68(+7.44%) |
Nov 09, 2022 | 22.64 | 22.79 | 22.55 | 22.57 | 23,095 | +0.19(+0.85%) |
Nov 08, 2022 | 22.16 | 22.45 | 22.16 | 22.38 | 44,298 | +0.30(+1.36%) |
Nov 07, 2022 | 22.05 | 22.11 | 21.93 | 22.08 | 30,157 | +0.01(+0.05%) |
Nov 04, 2022 | 21.85 | 22.17 | 21.84 | 22.07 | 80,085 | +1.88(+9.31%) |
Nov 03, 2022 | 20.22 | 20.45 | 20.16 | 20.19 | 39,311 | -0.46(-2.23%) |
Nov 02, 2022 | 20.74 | 21.28 | 20.65 | 20.65 | 39,680 | -0.34(-1.62%) |
Nov 01, 2022 | 21.26 | 21.30 | 20.80 | 20.99 | 59,772 | +0.58(+2.84%) |
Oct 31, 2022 | 20.40 | 20.52 | 20.38 | 20.41 | 46,081 | -0.31(-1.50%) |
Oct 28, 2022 | 20.69 | 20.72 | 20.51 | 20.72 | 40,845 | +0.14(+0.68%) |
Oct 27, 2022 | 20.51 | 20.76 | 20.41 | 20.58 | 71,049 | +0.64(+3.21%) |
Oct 26, 2022 | 19.72 | 20.08 | 19.65 | 19.94 | 42,122 | +0.48(+2.44%) |
Oct 25, 2022 | 19.04 | 19.48 | 19.04 | 19.46 | 70,934 | +0.34(+1.75%) |
Oct 24, 2022 | 18.89 | 19.14 | 18.82 | 19.13 | 88,285 | -0.36(-1.85%) |
Oct 21, 2022 | 19.27 | 19.52 | 19.12 | 19.49 | 79,123 | +0.55(+2.90%) |
Oct 20, 2022 | 18.95 | 19.22 | 18.92 | 18.94 | 90,427 | -0.64(-3.27%) |
Oct 19, 2022 | 19.54 | 19.85 | 19.49 | 19.58 | 62,359 | -0.43(-2.15%) |
Oct 18, 2022 | 20.07 | 20.09 | 19.84 | 20.01 | 158,828 | +0.61(+3.14%) |
Oct 17, 2022 | 19.28 | 19.46 | 19.28 | 19.40 | 125,333 | +0.44(+2.32%) |
Oct 14, 2022 | 19.22 | 19.25 | 18.83 | 18.96 | 88,351 | +0.23(+1.23%) |
Oct 13, 2022 | 17.72 | 18.85 | 17.72 | 18.73 | 123,092 | +0.14(+0.75%) |
Oct 12, 2022 | 18.89 | 18.90 | 18.55 | 18.59 | 122,851 | -0.49(-2.57%) |
Oct 11, 2022 | 19.10 | 19.39 | 19.02 | 19.08 | 204,396 | -0.11(-0.57%) |
Oct 10, 2022 | 19.41 | 19.41 | 19.04 | 19.19 | 95,304 | -0.02(-0.10%) |
Oct 07, 2022 | 19.40 | 19.51 | 19.17 | 19.21 | 116,516 | -0.68(-3.42%) |
Oct 06, 2022 | 20.08 | 20.14 | 19.87 | 19.89 | 76,351 | -0.44(-2.16%) |
Oct 05, 2022 | 20.22 | 20.49 | 19.66 | 20.33 | 98,369 | -0.47(-2.26%) |
Oct 04, 2022 | 20.26 | 20.83 | 20.26 | 20.80 | 357,424 | +1.14(+5.80%) |
Oct 03, 2022 | 19.38 | 19.69 | 19.29 | 19.66 | 76,845 | +0.43(+2.24%) |
Sep 30, 2022 | 19.20 | 19.48 | 19.16 | 19.23 | 123,708 | +0.19(+1.00%) |
Sep 29, 2022 | 18.71 | 19.04 | 18.68 | 19.04 | 217,161 | -0.09(-0.47%) |
Sep 28, 2022 | 18.62 | 19.17 | 18.59 | 19.13 | 118,111 | +0.67(+3.63%) |
Sep 27, 2022 | 18.70 | 18.71 | 18.35 | 18.46 | 505,118 | -0.13(-0.73%) |
Sep 26, 2022 | 18.59 | 18.80 | 18.51 | 18.59 | 147,998 | +0.07(+0.40%) |
Sep 23, 2022 | 18.56 | 18.61 | 18.41 | 18.52 | 138,126 | -0.31(-1.65%) |
Sep 22, 2022 | 19.01 | 19.01 | 18.63 | 18.83 | 137,400 | -0.35(-1.82%) |
Sep 21, 2022 | 19.54 | 19.62 | 19.18 | 19.18 | 81,856 | -0.17(-0.88%) |
Sep 20, 2022 | 19.54 | 19.59 | 19.17 | 19.35 | 207,380 | -1.26(-6.11%) |
Sep 19, 2022 | 20.26 | 20.67 | 20.22 | 20.61 | 132,032 | -0.93(-4.30%) |
Sep 16, 2022 | 20.52 | 21.55 | 20.52 | 21.54 | 91,860 | +1.29(+6.35%) |
Sep 15, 2022 | 20.30 | 20.41 | 20.21 | 20.25 | 118,467 | +0.24(+1.20%) |
Sep 14, 2022 | 19.98 | 20.11 | 19.91 | 20.01 | 85,732 | -0.26(-1.28%) |
Sep 13, 2022 | 20.53 | 20.73 | 20.20 | 20.27 | 174,846 | -0.77(-3.66%) |
Sep 12, 2022 | 21.02 | 21.12 | 20.99 | 21.04 | 139,927 | +0.89(+4.42%) |
Sep 09, 2022 | 20.15 | 20.19 | 20.06 | 20.15 | 66,376 | +0.43(+2.18%) |
Sep 08, 2022 | 19.48 | 19.74 | 19.46 | 19.72 | 113,503 | +0.06(+0.31%) |
Sep 07, 2022 | 19.27 | 19.66 | 19.26 | 19.66 | 192,544 | +0.55(+2.88%) |
Sep 06, 2022 | 19.25 | 19.27 | 19.06 | 19.11 | 149,996 | -0.33(-1.70%) |
Sep 02, 2022 | 19.83 | 20.03 | 19.38 | 19.44 | 494,305 | -0.08(-0.41%) |
Sep 01, 2022 | 19.58 | 19.58 | 19.30 | 19.52 | 131,707 | -0.42(-2.11%) |
Aug 31, 2022 | 20.16 | 20.19 | 19.88 | 19.94 | 109,033 | -0.44(-2.16%) |
Aug 30, 2022 | 20.60 | 20.60 | 20.27 | 20.38 | 184,422 | +0.37(+1.85%) |
Aug 29, 2022 | 20.13 | 20.16 | 19.94 | 20.01 | 123,301 | +0.27(+1.37%) |
Aug 26, 2022 | 20.15 | 20.28 | 19.72 | 19.74 | 75,889 | -0.42(-2.08%) |
Aug 25, 2022 | 20.00 | 20.17 | 19.81 | 20.16 | 70,519 | +0.22(+1.10%) |
Aug 24, 2022 | 19.91 | 20.07 | 19.87 | 19.94 | 115,441 | +0.04(+0.20%) |
Aug 23, 2022 | 19.82 | 20.03 | 19.80 | 19.90 | 251,727 | -0.03(-0.15%) |
Aug 22, 2022 | 20.19 | 20.23 | 19.89 | 19.93 | 176,409 | -0.74(-3.58%) |
Aug 19, 2022 | 20.90 | 20.90 | 20.56 | 20.67 | 36,847 | -0.35(-1.67%) |
Aug 18, 2022 | 21.19 | 21.23 | 20.93 | 21.02 | 88,669 | +0.29(+1.40%) |
Aug 17, 2022 | 20.79 | 20.84 | 20.61 | 20.73 | 38,006 | -0.57(-2.68%) |
Aug 16, 2022 | 21.13 | 21.38 | 21.13 | 21.30 | 135,227 | +0.08(+0.38%) |
Aug 15, 2022 | 21.29 | 21.29 | 21.01 | 21.22 | 87,201 | -0.04(-0.19%) |
Aug 12, 2022 | 21.30 | 21.34 | 21.17 | 21.26 | 91,107 | -0.45(-2.07%) |
Aug 11, 2022 | 21.82 | 21.95 | 21.70 | 21.71 | 88,052 | +0.14(+0.65%) |
Aug 10, 2022 | 21.67 | 21.67 | 21.51 | 21.57 | 163,828 | +0.37(+1.75%) |
Aug 09, 2022 | 21.41 | 21.41 | 21.18 | 21.20 | 455,511 | -0.29(-1.35%) |
Aug 08, 2022 | 21.60 | 21.60 | 21.41 | 21.49 | 128,537 | +0.04(+0.19%) |
Aug 05, 2022 | 21.39 | 21.53 | 21.37 | 21.45 | 53,456 | -0.51(-2.32%) |
Aug 04, 2022 | 21.87 | 22.00 | 21.71 | 21.96 | 36,874 | +0.37(+1.71%) |
Aug 03, 2022 | 21.54 | 21.63 | 21.36 | 21.59 | 82,722 | +0.03(+0.14%) |
Aug 02, 2022 | 21.87 | 21.87 | 21.55 | 21.56 | 132,446 | -0.75(-3.36%) |
Aug 01, 2022 | 22.35 | 22.39 | 22.24 | 22.31 | 89,807 | -0.44(-1.93%) |
Jul 29, 2022 | 22.39 | 22.77 | 22.39 | 22.75 | 23,884 | +0.65(+2.94%) |
Jul 28, 2022 | 21.82 | 22.11 | 21.76 | 22.10 | 82,154 | +0.16(+0.73%) |
Jul 27, 2022 | 21.96 | 21.98 | 21.54 | 21.94 | 49,294 | -0.27(-1.22%) |
Jul 26, 2022 | 22.23 | 22.37 | 22.18 | 22.21 | 96,675 | -0.27(-1.20%) |
Jul 25, 2022 | 22.58 | 22.62 | 22.34 | 22.48 | 73,828 | +0.21(+0.94%) |
Jul 22, 2022 | 22.46 | 22.60 | 22.21 | 22.27 | 888,829 | -0.47(-2.07%) |
Jul 21, 2022 | 22.63 | 22.74 | 22.53 | 22.74 | 43,784 | -0.27(-1.17%) |
Jul 20, 2022 | 23.21 | 23.26 | 22.95 | 23.01 | 72,579 | -0.38(-1.62%) |
Jul 19, 2022 | 23.15 | 23.39 | 23.09 | 23.39 | 71,589 | +0.35(+1.52%) |
Jul 18, 2022 | 23.18 | 23.30 | 23.00 | 23.04 | 134,772 | +0.11(+0.48%) |
Jul 15, 2022 | 22.92 | 23.14 | 22.69 | 22.93 | 46,415 | -0.09(-0.39%) |
Jul 14, 2022 | 22.70 | 23.25 | 22.46 | 23.02 | 59,674 | +0.01(+0.04%) |
Jul 13, 2022 | 22.64 | 23.09 | 22.64 | 23.01 | 91,690 | -0.14(-0.60%) |
Jul 12, 2022 | 23.08 | 23.38 | 23.08 | 23.15 | 92,119 | +0.09(+0.39%) |
Jul 11, 2022 | 23.16 | 23.24 | 23.00 | 23.06 | 76,578 | -0.86(-3.60%) |
Jul 08, 2022 | 23.85 | 23.97 | 23.79 | 23.92 | 35,554 | -0.03(-0.13%) |
Jul 07, 2022 | 23.86 | 23.99 | 23.84 | 23.95 | 200,658 | +0.70(+3.01%) |
Jul 06, 2022 | 23.31 | 23.31 | 23.05 | 23.25 | 236,636 | -0.30(-1.27%) |
Jul 05, 2022 | 23.28 | 23.55 | 23.14 | 23.55 | 60,432 | -0.58(-2.40%) |
Jul 01, 2022 | 23.69 | 24.13 | 23.69 | 24.13 | 51,923 | +0.35(+1.47%) |
Jun 30, 2022 | 23.45 | 23.84 | 23.40 | 23.78 | 38,031 | +0.38(+1.62%) |
Jun 29, 2022 | 23.37 | 23.52 | 23.23 | 23.40 | 63,393 | -0.09(-0.38%) |
Jun 28, 2022 | 23.59 | 23.70 | 23.49 | 23.49 | 100,494 | -0.46(-1.92%) |
Jun 27, 2022 | 23.80 | 24.17 | 23.75 | 23.95 | 123,252 | +0.78(+3.37%) |
Jun 24, 2022 | 22.78 | 23.17 | 22.60 | 23.17 | 57,448 | +0.65(+2.89%) |
Jun 23, 2022 | 22.53 | 22.53 | 22.34 | 22.52 | 63,329 | -1.09(-4.62%) |
Jun 22, 2022 | 23.03 | 23.84 | 22.99 | 23.61 | 109,974 | -1.25(-5.03%) |
Jun 21, 2022 | 24.90 | 25.03 | 24.80 | 24.86 | 54,303 | +0.27(+1.09%) |
Jun 17, 2022 | 24.76 | 24.88 | 24.48 | 24.59 | 72,745 | +0.64(+2.68%) |
Jun 16, 2022 | 23.71 | 24.18 | 23.67 | 23.95 | 76,372 | -0.25(-1.03%) |
Jun 15, 2022 | 23.86 | 24.41 | 23.79 | 24.20 | 157,536 | +0.98(+4.22%) |
Jun 14, 2022 | 23.49 | 23.64 | 23.10 | 23.22 | 125,065 | -0.76(-3.17%) |
Jun 13, 2022 | 24.35 | 24.42 | 23.89 | 23.98 | 63,937 | -1.05(-4.19%) |
Jun 10, 2022 | 24.89 | 25.13 | 24.89 | 25.03 | 77,955 | -0.27(-1.07%) |
Jun 09, 2022 | 25.56 | 25.78 | 25.30 | 25.30 | 26,868 | -0.26(-1.03%) |
Jun 08, 2022 | 25.64 | 25.80 | 25.54 | 25.56 | 97,904 | -0.34(-1.30%) |
Jun 07, 2022 | 25.57 | 25.90 | 25.57 | 25.90 | 59,631 | +0.05(+0.19%) |
Jun 06, 2022 | 25.88 | 26.05 | 25.82 | 25.85 | 58,092 | +0.23(+0.89%) |
Jun 03, 2022 | 25.64 | 25.81 | 25.57 | 25.62 | 65,183 | -0.08(-0.30%) |
Jun 02, 2022 | 25.15 | 25.70 | 25.04 | 25.70 | 69,322 | +0.90(+3.63%) |
Jun 01, 2022 | 25.19 | 25.19 | 24.65 | 24.80 | 47,491 | -0.73(-2.86%) |
May 31, 2022 | 25.59 | 25.61 | 25.43 | 25.53 | 72,417 | -0.25(-0.97%) |
May 27, 2022 | 25.65 | 25.78 | 25.61 | 25.78 | 40,170 | +0.50(+1.98%) |
May 26, 2022 | 25.10 | 25.41 | 24.62 | 25.28 | 50,298 | +0.42(+1.69%) |
May 25, 2022 | 24.79 | 24.91 | 24.66 | 24.86 | 72,152 | +0.39(+1.59%) |
May 24, 2022 | 24.64 | 24.68 | 24.38 | 24.47 | 67,189 | +0.13(+0.53%) |
May 23, 2022 | 24.14 | 24.40 | 24.14 | 24.34 | 42,664 | +0.49(+2.05%) |
May 20, 2022 | 23.81 | 23.85 | 23.38 | 23.85 | 60,884 | +0.75(+3.25%) |
May 19, 2022 | 22.83 | 23.30 | 22.82 | 23.10 | 50,563 | +0.33(+1.45%) |
May 18, 2022 | 23.17 | 23.18 | 22.77 | 22.77 | 50,505 | -0.79(-3.33%) |
May 17, 2022 | 23.49 | 23.61 | 23.32 | 23.55 | 126,130 | +0.70(+3.06%) |
May 16, 2022 | 22.85 | 22.92 | 22.60 | 22.86 | 77,617 | -0.09(-0.37%) |
May 13, 2022 | 22.76 | 23.31 | 22.76 | 22.94 | 43,426 | +0.54(+2.41%) |
May 12, 2022 | 22.01 | 22.63 | 22.01 | 22.40 | 62,415 | +0.04(+0.18%) |
May 11, 2022 | 22.55 | 23.00 | 22.36 | 22.36 | 120,229 | -0.22(-0.97%) |
May 10, 2022 | 22.67 | 22.87 | 22.38 | 22.58 | 191,320 | +0.36(+1.62%) |
May 09, 2022 | 22.27 | 22.48 | 22.04 | 22.22 | 105,339 | -0.37(-1.64%) |
May 06, 2022 | 22.51 | 22.73 | 22.46 | 22.59 | 167,704 | -0.23(-1.01%) |
May 05, 2022 | 23.00 | 23.14 | 22.66 | 22.82 | 122,326 | -0.91(-3.83%) |
May 04, 2022 | 23.17 | 23.73 | 23.08 | 23.73 | 75,040 | +0.39(+1.67%) |
May 03, 2022 | 23.36 | 23.43 | 23.24 | 23.34 | 123,868 | -0.15(-0.64%) |