Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.23 | 28.84 | 28.20 | 28.84 | 29,759 | +0.51(+1.79%) |
Apr 27, 2023 | 27.75 | 28.33 | 27.75 | 28.33 | 26,813 | +0.54(+1.95%) |
Apr 26, 2023 | 28.07 | 28.07 | 27.37 | 27.79 | 40,304 | -0.19(-0.67%) |
Apr 25, 2023 | 28.11 | 28.40 | 27.66 | 27.98 | 49,372 | -0.15(-0.52%) |
Apr 24, 2023 | 28.13 | 28.53 | 27.85 | 28.12 | 49,587 | +0.28(+1.02%) |
Apr 21, 2023 | 27.93 | 28.02 | 27.58 | 27.84 | 9,909 | +0.21(+0.75%) |
Apr 20, 2023 | 27.93 | 28.59 | 27.23 | 27.63 | 22,168 | -0.42(-1.50%) |
Apr 19, 2023 | 28.35 | 28.45 | 27.91 | 28.05 | 36,306 | -0.54(-1.89%) |
Apr 18, 2023 | 28.92 | 28.92 | 28.40 | 28.59 | 31,056 | -0.14(-0.48%) |
Apr 17, 2023 | 29.02 | 29.02 | 28.38 | 28.73 | 39,219 | -0.15(-0.51%) |
Apr 14, 2023 | 28.99 | 29.01 | 28.68 | 28.88 | 67,436 | -0.03(-0.12%) |
Apr 13, 2023 | 29.09 | 29.22 | 28.63 | 28.91 | 30,225 | +0.02(+0.06%) |
Apr 12, 2023 | 29.33 | 29.33 | 28.79 | 28.89 | 22,547 | -0.13(-0.44%) |
Apr 11, 2023 | 28.84 | 29.27 | 28.62 | 29.02 | 15,703 | +0.46(+1.60%) |
Apr 10, 2023 | 28.93 | 29.13 | 28.33 | 28.56 | 29,227 | -0.12(-0.41%) |
Apr 06, 2023 | 29.01 | 29.23 | 28.18 | 28.68 | 24,800 | -0.19(-0.67%) |
Apr 05, 2023 | 28.63 | 28.93 | 28.63 | 28.88 | 18,844 | +0.25(+0.86%) |
Apr 04, 2023 | 28.53 | 28.88 | 28.30 | 28.63 | 28,756 | +0.22(+0.78%) |
Apr 03, 2023 | 28.12 | 28.97 | 27.63 | 28.41 | 58,969 | +0.67(+2.41%) |
Mar 31, 2023 | 27.72 | 27.82 | 27.63 | 27.74 | 31,313 | +0.17(+0.63%) |
Mar 30, 2023 | 27.34 | 27.86 | 27.23 | 27.57 | 31,582 | +0.38(+1.39%) |
Mar 29, 2023 | 26.70 | 27.47 | 26.58 | 27.19 | 37,342 | +0.62(+2.33%) |
Mar 28, 2023 | 26.23 | 26.59 | 26.03 | 26.57 | 55,792 | +0.34(+1.29%) |
Mar 27, 2023 | 25.90 | 26.69 | 25.77 | 26.23 | 50,139 | +0.68(+2.65%) |
Mar 24, 2023 | 25.47 | 26.61 | 25.19 | 25.56 | 35,684 | -0.09(-0.36%) |
Mar 23, 2023 | 26.35 | 26.65 | 25.65 | 25.65 | 38,016 | -0.53(-2.04%) |
Mar 22, 2023 | 26.80 | 26.85 | 26.09 | 26.18 | 43,092 | -0.59(-2.21%) |
Mar 21, 2023 | 26.84 | 27.10 | 26.53 | 26.78 | 46,960 | +0.07(+0.25%) |
Mar 20, 2023 | 26.78 | 26.98 | 26.07 | 26.71 | 34,046 | -0.10(-0.38%) |
Mar 17, 2023 | 26.93 | 27.07 | 26.34 | 26.81 | 51,662 | +0.14(+0.54%) |
Mar 16, 2023 | 26.74 | 27.49 | 26.08 | 26.67 | 30,834 | -0.45(-1.66%) |
Mar 15, 2023 | 27.68 | 27.87 | 26.35 | 27.12 | 58,706 | -1.09(-3.87%) |
Mar 14, 2023 | 28.50 | 29.46 | 28.01 | 28.21 | 41,503 | +0.08(+0.30%) |
Mar 13, 2023 | 28.77 | 29.00 | 28.01 | 28.12 | 52,556 | -0.75(-2.60%) |
Mar 10, 2023 | 28.95 | 29.21 | 28.83 | 28.88 | 44,874 | -0.07(-0.23%) |
Mar 09, 2023 | 29.24 | 29.24 | 28.91 | 28.94 | 17,132 | -0.03(-0.09%) |
Mar 08, 2023 | 29.01 | 29.50 | 28.63 | 28.97 | 40,216 | -0.13(-0.43%) |
Mar 07, 2023 | 29.10 | 29.65 | 28.58 | 29.09 | 79,658 | +0.01(+0.03%) |
Mar 06, 2023 | 29.40 | 29.67 | 29.04 | 29.09 | 39,771 | -0.17(-0.57%) |
Mar 03, 2023 | 29.25 | 29.68 | 29.14 | 29.25 | 52,889 | +0.10(+0.34%) |
Mar 02, 2023 | 29.19 | 29.25 | 29.00 | 29.15 | 18,732 | +0.07(+0.23%) |
Mar 01, 2023 | 28.98 | 29.14 | 28.93 | 29.09 | 17,857 | +0.05(+0.17%) |
Feb 28, 2023 | 29.34 | 29.41 | 28.94 | 29.04 | 41,685 | -0.18(-0.60%) |
Feb 27, 2023 | 29.19 | 29.38 | 29.15 | 29.21 | 22,169 | +0.03(+0.09%) |
Feb 24, 2023 | 28.86 | 29.23 | 28.60 | 29.19 | 76,904 | +0.27(+0.93%) |
Feb 23, 2023 | 28.64 | 29.23 | 28.64 | 28.92 | 23,655 | +0.54(+1.91%) |
Feb 22, 2023 | 28.97 | 29.14 | 28.32 | 28.37 | 36,303 | -0.17(-0.59%) |
Feb 21, 2023 | 28.60 | 28.64 | 28.20 | 28.54 | 31,518 | -0.18(-0.64%) |
Feb 17, 2023 | 29.68 | 29.68 | 28.71 | 28.73 | 37,927 | -1.03(-3.46%) |
Feb 16, 2023 | 29.92 | 30.23 | 29.75 | 29.75 | 14,370 | -0.03(-0.08%) |
Feb 15, 2023 | 30.07 | 30.07 | 29.68 | 29.78 | 17,144 | -0.14(-0.47%) |
Feb 14, 2023 | 29.90 | 30.38 | 29.90 | 29.92 | 20,288 | -0.19(-0.64%) |
Feb 13, 2023 | 30.10 | 30.31 | 30.00 | 30.11 | 26,218 | +0.27(+0.91%) |
Feb 10, 2023 | 29.84 | 30.09 | 29.70 | 29.84 | 21,511 | +0.14(+0.47%) |
Feb 09, 2023 | 30.15 | 30.15 | 29.70 | 29.70 | 29,340 | -0.39(-1.29%) |
Feb 08, 2023 | 29.95 | 30.09 | 29.73 | 30.09 | 26,599 | +0.16(+0.54%) |
Feb 07, 2023 | 29.91 | 29.93 | 29.70 | 29.93 | 19,384 | +0.01(+0.04%) |
Feb 06, 2023 | 30.21 | 30.23 | 29.48 | 29.92 | 39,290 | +0.01(+0.03%) |
Feb 03, 2023 | 30.49 | 30.49 | 29.76 | 29.91 | 26,409 | -0.03(-0.11%) |
Feb 02, 2023 | 29.68 | 30.34 | 29.23 | 29.94 | 30,805 | +0.30(+1.00%) |
Feb 01, 2023 | 29.87 | 30.48 | 29.55 | 29.64 | 28,130 | -0.09(-0.31%) |
Jan 31, 2023 | 29.73 | 30.19 | 29.54 | 29.73 | 13,120 | +0.07(+0.25%) |
Jan 30, 2023 | 29.92 | 30.18 | 29.62 | 29.66 | 15,594 | -0.52(-1.72%) |
Jan 27, 2023 | 30.12 | 30.25 | 29.92 | 30.18 | 18,966 | -0.12(-0.41%) |
Jan 26, 2023 | 29.72 | 30.66 | 29.34 | 30.30 | 25,608 | +0.63(+2.11%) |
Jan 25, 2023 | 30.09 | 30.43 | 29.30 | 29.68 | 9,674 | -0.15(-0.49%) |
Jan 24, 2023 | 30.11 | 30.34 | 29.30 | 29.82 | 18,651 | -0.22(-0.72%) |
Jan 23, 2023 | 30.02 | 30.52 | 30.00 | 30.04 | 20,853 | +0.17(+0.55%) |
Jan 20, 2023 | 29.88 | 30.71 | 29.51 | 29.87 | 28,806 | -0.08(-0.28%) |
Jan 19, 2023 | 29.47 | 30.02 | 28.79 | 29.96 | 19,431 | +0.62(+2.11%) |
Jan 18, 2023 | 30.25 | 30.25 | 28.99 | 29.34 | 20,516 | -0.79(-2.63%) |
Jan 17, 2023 | 30.48 | 30.48 | 29.40 | 30.13 | 22,177 | +0.26(+0.86%) |
Jan 13, 2023 | 30.53 | 30.53 | 29.03 | 29.87 | 37,660 | +0.16(+0.55%) |
Jan 12, 2023 | 29.19 | 29.75 | 28.99 | 29.71 | 50,473 | +0.68(+2.36%) |
Jan 11, 2023 | 28.89 | 29.27 | 28.54 | 29.03 | 26,520 | +0.27(+0.94%) |
Jan 10, 2023 | 28.45 | 28.76 | 28.24 | 28.76 | 19,809 | +0.51(+1.82%) |
Jan 09, 2023 | 28.25 | 28.46 | 28.15 | 28.24 | 10,179 | +0.20(+0.70%) |
Jan 06, 2023 | 27.32 | 28.10 | 27.32 | 28.05 | 20,254 | +1.01(+3.74%) |
Jan 05, 2023 | 27.02 | 27.74 | 27.02 | 27.04 | 10,780 | +0.04(+0.14%) |
Jan 04, 2023 | 27.21 | 27.97 | 27.00 | 27.00 | 18,041 | -0.07(-0.26%) |
Jan 03, 2023 | 27.46 | 28.07 | 26.70 | 27.07 | 23,202 | -0.30(-1.10%) |
Dec 30, 2022 | 27.58 | 28.23 | 27.31 | 27.37 | 13,082 | -0.20(-0.71%) |
Dec 29, 2022 | 27.45 | 28.17 | 27.37 | 27.57 | 33,363 | +0.17(+0.62%) |
Dec 28, 2022 | 27.46 | 27.82 | 27.06 | 27.40 | 21,482 | +0.04(+0.15%) |
Dec 27, 2022 | 27.71 | 28.06 | 27.19 | 27.35 | 15,609 | -0.36(-1.29%) |
Dec 23, 2022 | 27.22 | 27.79 | 27.07 | 27.71 | 14,234 | +0.64(+2.38%) |
Dec 22, 2022 | 27.26 | 27.40 | 26.54 | 27.07 | 16,863 | -0.10(-0.37%) |
Dec 21, 2022 | 26.73 | 27.52 | 26.16 | 27.17 | 23,211 | +0.76(+2.88%) |
Dec 20, 2022 | 26.39 | 26.75 | 26.12 | 26.41 | 22,287 | +0.10(+0.37%) |
Dec 19, 2022 | 26.95 | 27.48 | 25.98 | 26.31 | 50,390 | -0.60(-2.21%) |
Dec 16, 2022 | 27.40 | 27.68 | 26.37 | 26.91 | 36,318 | -0.79(-2.86%) |
Dec 15, 2022 | 27.09 | 27.78 | 27.09 | 27.70 | 11,941 | +0.12(+0.44%) |
Dec 14, 2022 | 27.60 | 27.90 | 27.23 | 27.57 | 23,097 | +0.22(+0.80%) |
Dec 13, 2022 | 27.70 | 28.17 | 27.35 | 27.35 | 7,714 | +0.07(+0.24%) |
Dec 12, 2022 | 28.10 | 28.10 | 26.58 | 27.29 | 20,782 | -0.52(-1.86%) |
Dec 09, 2022 | 27.84 | 27.98 | 27.00 | 27.81 | 21,552 | -0.04(-0.13%) |
Dec 08, 2022 | 28.05 | 28.16 | 27.46 | 27.84 | 28,428 | -0.03(-0.12%) |
Dec 07, 2022 | 28.32 | 28.37 | 27.13 | 27.88 | 36,093 | -0.44(-1.56%) |
Dec 06, 2022 | 28.25 | 28.73 | 28.06 | 28.32 | 29,384 | +0.14(+0.49%) |
Dec 05, 2022 | 28.82 | 29.07 | 28.18 | 28.18 | 28,472 | -0.47(-1.63%) |
Dec 02, 2022 | 28.23 | 28.81 | 28.22 | 28.65 | 11,000 | +0.36(+1.28%) |
Dec 01, 2022 | 28.65 | 28.65 | 28.04 | 28.29 | 16,100 | -0.07(-0.26%) |
Nov 30, 2022 | 28.30 | 28.87 | 28.00 | 28.36 | 18,006 | +0.14(+0.48%) |
Nov 29, 2022 | 28.26 | 29.13 | 28.07 | 28.22 | 15,031 | +0.21(+0.76%) |
Nov 28, 2022 | 28.17 | 28.95 | 27.99 | 28.01 | 7,610 | -0.42(-1.48%) |
Nov 25, 2022 | 28.28 | 28.48 | 27.76 | 28.43 | 12,536 | +0.40(+1.42%) |
Nov 23, 2022 | 27.97 | 28.19 | 27.76 | 28.03 | 7,543 | +0.05(+0.18%) |
Nov 22, 2022 | 27.93 | 28.37 | 27.93 | 27.98 | 7,761 | +0.46(+1.67%) |
Nov 21, 2022 | 27.97 | 28.27 | 27.38 | 27.52 | 8,420 | -0.80(-2.81%) |
Nov 18, 2022 | 28.65 | 28.65 | 26.90 | 28.32 | 51,676 | -0.37(-1.28%) |
Nov 17, 2022 | 28.47 | 28.82 | 28.47 | 28.68 | 4,888 | -0.17(-0.59%) |
Nov 16, 2022 | 28.86 | 28.88 | 28.62 | 28.85 | 5,286 | -0.03(-0.09%) |
Nov 15, 2022 | 29.13 | 29.13 | 28.86 | 28.88 | 58,271 | -0.17(-0.58%) |
Nov 14, 2022 | 28.85 | 29.21 | 28.61 | 29.05 | 15,242 | +0.14(+0.50%) |
Nov 11, 2022 | 29.40 | 29.61 | 28.89 | 28.91 | 9,342 | -0.10(-0.36%) |
Nov 10, 2022 | 29.00 | 29.30 | 28.76 | 29.01 | 12,529 | +0.68(+2.41%) |
Nov 09, 2022 | 28.81 | 29.14 | 28.33 | 28.33 | 9,994 | -0.92(-3.15%) |
Nov 08, 2022 | 29.05 | 29.49 | 28.93 | 29.25 | 12,011 | +0.39(+1.35%) |
Nov 07, 2022 | 29.06 | 29.50 | 28.63 | 28.86 | 16,703 | +0.05(+0.17%) |
Nov 04, 2022 | 28.84 | 29.42 | 28.29 | 28.81 | 29,001 | +0.29(+1.03%) |
Nov 03, 2022 | 29.40 | 29.40 | 27.82 | 28.52 | 25,973 | -0.88(-3.00%) |
Nov 02, 2022 | 29.30 | 29.87 | 28.48 | 29.40 | 52,822 | +0.08(+0.27%) |
Nov 01, 2022 | 29.21 | 29.73 | 28.62 | 29.32 | 28,729 | +0.53(+1.85%) |
Oct 31, 2022 | 29.26 | 29.26 | 27.96 | 28.79 | 31,800 | -0.02(-0.06%) |
Oct 28, 2022 | 28.57 | 28.80 | 27.94 | 28.80 | 21,782 | +0.35(+1.23%) |
Oct 27, 2022 | 27.46 | 28.81 | 27.38 | 28.45 | 13,590 | +0.56(+1.99%) |
Oct 26, 2022 | 27.66 | 28.30 | 27.27 | 27.90 | 12,235 | +0.34(+1.25%) |
Oct 25, 2022 | 27.01 | 27.96 | 27.01 | 27.55 | 14,264 | +0.20(+0.72%) |
Oct 24, 2022 | 27.71 | 27.86 | 26.93 | 27.36 | 16,987 | -0.23(-0.84%) |
Oct 21, 2022 | 27.07 | 27.79 | 27.07 | 27.59 | 18,975 | +0.31(+1.14%) |
Oct 20, 2022 | 27.09 | 27.57 | 26.52 | 27.28 | 30,600 | +0.80(+3.02%) |
Oct 19, 2022 | 26.70 | 27.44 | 26.48 | 26.48 | 11,551 | -0.23(-0.85%) |
Oct 18, 2022 | 26.57 | 27.29 | 26.45 | 26.70 | 12,805 | +0.33(+1.24%) |
Oct 17, 2022 | 26.62 | 26.87 | 26.03 | 26.38 | 11,457 | +0.10(+0.39%) |
Oct 14, 2022 | 26.94 | 26.94 | 26.23 | 26.27 | 14,966 | -0.48(-1.78%) |
Oct 13, 2022 | 25.87 | 27.12 | 25.57 | 26.75 | 20,656 | +0.41(+1.55%) |
Oct 12, 2022 | 26.38 | 26.46 | 26.04 | 26.34 | 11,604 | +0.19(+0.73%) |
Oct 11, 2022 | 25.96 | 26.49 | 25.88 | 26.15 | 18,021 | -0.02(-0.07%) |
Oct 10, 2022 | 26.13 | 26.91 | 25.95 | 26.17 | 42,421 | +0.13(+0.48%) |
Oct 07, 2022 | 26.85 | 27.05 | 26.05 | 26.05 | 9,044 | -0.82(-3.06%) |
Oct 06, 2022 | 26.74 | 27.24 | 26.50 | 26.87 | 15,800 | +0.56(+2.12%) |
Oct 05, 2022 | 27.37 | 27.37 | 26.31 | 26.31 | 24,051 | -1.06(-3.87%) |
Oct 04, 2022 | 27.02 | 27.57 | 27.02 | 27.37 | 7,819 | +0.87(+3.29%) |
Oct 03, 2022 | 26.19 | 26.80 | 25.78 | 26.50 | 20,514 | +0.95(+3.71%) |
Sep 30, 2022 | 25.15 | 25.79 | 25.15 | 25.55 | 13,515 | +0.20(+0.77%) |
Sep 29, 2022 | 24.98 | 25.40 | 24.98 | 25.36 | 9,356 | +0.35(+1.38%) |
Sep 28, 2022 | 24.46 | 25.36 | 24.32 | 25.01 | 7,383 | +0.81(+3.34%) |
Sep 27, 2022 | 24.23 | 24.54 | 24.20 | 24.20 | 6,996 | +0.05(+0.19%) |
Sep 26, 2022 | 25.30 | 25.30 | 23.93 | 24.16 | 12,870 | -1.29(-5.08%) |
Sep 23, 2022 | 27.00 | 27.00 | 24.52 | 25.45 | 27,588 | -2.24(-8.10%) |
Sep 22, 2022 | 28.78 | 28.78 | 27.48 | 27.69 | 16,156 | -1.21(-4.18%) |
Sep 21, 2022 | 28.83 | 29.34 | 28.65 | 28.90 | 7,987 | +0.35(+1.24%) |
Sep 20, 2022 | 29.27 | 29.27 | 28.00 | 28.55 | 12,195 | -0.74(-2.52%) |
Sep 19, 2022 | 28.09 | 29.28 | 27.59 | 29.28 | 43,191 | +0.86(+3.01%) |
Sep 16, 2022 | 28.85 | 28.85 | 27.82 | 28.43 | 15,560 | -0.41(-1.42%) |
Sep 15, 2022 | 28.89 | 28.89 | 28.70 | 28.84 | 3,708 | -0.18(-0.61%) |
Sep 14, 2022 | 28.83 | 29.16 | 28.83 | 29.02 | 14,478 | +0.97(+3.45%) |
Sep 13, 2022 | 29.05 | 29.25 | 27.98 | 28.05 | 17,799 | -1.25(-4.26%) |
Sep 12, 2022 | 29.04 | 29.44 | 28.95 | 29.29 | 28,419 | +0.58(+2.02%) |
Sep 09, 2022 | 28.50 | 28.71 | 28.01 | 28.71 | 14,831 | +0.94(+3.38%) |
Sep 08, 2022 | 27.79 | 27.79 | 27.12 | 27.78 | 14,156 | +0.66(+2.43%) |
Sep 07, 2022 | 27.12 | 27.55 | 26.34 | 27.12 | 37,327 | -0.01(-0.03%) |
Sep 06, 2022 | 27.67 | 27.85 | 27.13 | 27.13 | 17,700 | -0.14(-0.51%) |
Sep 02, 2022 | 27.18 | 27.82 | 26.45 | 27.26 | 20,040 | +0.67(+2.51%) |
Sep 01, 2022 | 25.51 | 26.81 | 25.36 | 26.60 | 40,097 | +0.91(+3.56%) |
Aug 31, 2022 | 25.42 | 25.81 | 25.26 | 25.68 | 13,275 | -0.02(-0.06%) |
Aug 30, 2022 | 26.29 | 26.29 | 25.50 | 25.70 | 5,422 | -0.73(-2.76%) |
Aug 29, 2022 | 26.06 | 26.65 | 26.06 | 26.43 | 28,450 | +0.24(+0.92%) |
Aug 26, 2022 | 26.30 | 26.30 | 26.18 | 26.19 | 1,960 | -0.43(-1.60%) |
Aug 25, 2022 | 26.29 | 26.68 | 26.23 | 26.61 | 4,438 | +0.37(+1.42%) |
Aug 24, 2022 | 25.95 | 26.24 | 25.95 | 26.24 | 1,120 | +0.43(+1.68%) |
Aug 23, 2022 | 25.57 | 26.05 | 25.54 | 25.81 | 4,220 | +0.64(+2.52%) |
Aug 22, 2022 | 25.11 | 25.27 | 24.95 | 25.17 | 2,687 | -0.28(-1.11%) |
Aug 19, 2022 | 25.28 | 25.83 | 25.28 | 25.45 | 7,057 | +0.12(+0.47%) |
Aug 18, 2022 | 25.17 | 25.64 | 25.17 | 25.34 | 13,683 | +0.42(+1.68%) |
Aug 17, 2022 | 24.42 | 24.92 | 24.42 | 24.92 | 2,516 | -0.25(-0.99%) |
Aug 16, 2022 | 25.03 | 25.27 | 25.03 | 25.17 | 8,173 | +0.27(+1.09%) |
Aug 15, 2022 | 24.79 | 25.00 | 24.34 | 24.89 | 4,761 | -0.33(-1.29%) |
Aug 12, 2022 | 25.06 | 25.34 | 24.69 | 25.22 | 8,608 | +0.13(+0.52%) |
Aug 11, 2022 | 24.79 | 25.56 | 24.75 | 25.09 | 6,687 | +0.60(+2.46%) |
Aug 10, 2022 | 24.70 | 24.70 | 24.10 | 24.49 | 7,778 | +0.07(+0.30%) |
Aug 09, 2022 | 24.82 | 24.82 | 24.29 | 24.41 | 4,800 | +0.47(+1.95%) |
Aug 08, 2022 | 23.57 | 24.29 | 23.57 | 23.95 | 1,592 | +0.30(+1.27%) |
Aug 05, 2022 | 23.22 | 23.68 | 23.12 | 23.65 | 10,418 | +0.50(+2.17%) |
Aug 04, 2022 | 23.92 | 24.04 | 23.14 | 23.14 | 5,498 | -0.72(-3.01%) |
Aug 03, 2022 | 24.22 | 24.29 | 23.19 | 23.86 | 20,136 | -0.21(-0.86%) |
Aug 02, 2022 | 23.73 | 24.07 | 23.31 | 24.07 | 5,051 | +0.12(+0.52%) |
Aug 01, 2022 | 23.73 | 24.06 | 23.27 | 23.95 | 6,588 | -0.19(-0.80%) |
Jul 29, 2022 | 24.16 | 24.71 | 23.51 | 24.14 | 8,769 | +0.05(+0.19%) |
Jul 28, 2022 | 23.65 | 24.23 | 23.47 | 24.09 | 9,858 | +0.44(+1.86%) |
Jul 27, 2022 | 22.71 | 23.65 | 22.44 | 23.65 | 4,540 | +1.01(+4.46%) |
Jul 26, 2022 | 23.21 | 23.67 | 22.64 | 22.64 | 8,779 | -0.55(-2.36%) |
Jul 25, 2022 | 22.41 | 23.19 | 22.41 | 23.19 | 3,222 | +0.96(+4.34%) |
Jul 22, 2022 | 22.54 | 22.54 | 22.05 | 22.23 | 6,315 | -0.04(-0.17%) |
Jul 21, 2022 | 22.40 | 22.40 | 21.98 | 22.27 | 2,709 | -0.39(-1.74%) |
Jul 20, 2022 | 22.36 | 22.67 | 22.36 | 22.66 | 5,438 | +0.16(+0.72%) |
Jul 19, 2022 | 22.35 | 22.54 | 22.35 | 22.50 | 11,871 | +0.48(+2.17%) |
Jul 18, 2022 | 22.08 | 22.37 | 21.91 | 22.02 | 13,224 | +0.37(+1.69%) |
Jul 15, 2022 | 21.49 | 21.69 | 21.29 | 21.65 | 2,934 | +0.28(+1.32%) |
Jul 14, 2022 | 20.71 | 21.40 | 20.71 | 21.37 | 2,845 | -0.34(-1.55%) |
Jul 13, 2022 | 21.23 | 21.77 | 21.23 | 21.71 | 7,391 | +0.21(+0.96%) |
Jul 12, 2022 | 21.68 | 21.68 | 21.50 | 21.50 | 1,649 | -0.51(-2.30%) |
Jul 11, 2022 | 21.89 | 22.01 | 21.67 | 22.01 | 1,922 | -0.23(-1.03%) |
Jul 08, 2022 | 22.18 | 22.24 | 21.78 | 22.24 | 4,217 | +0.39(+1.79%) |
Jul 07, 2022 | 21.18 | 22.10 | 21.18 | 21.85 | 7,383 | +0.98(+4.71%) |
Jul 06, 2022 | 20.94 | 21.13 | 20.13 | 20.86 | 7,458 | -0.22(-1.06%) |
Jul 05, 2022 | 21.44 | 21.44 | 20.48 | 21.09 | 11,225 | -0.79(-3.61%) |
Jul 01, 2022 | 21.39 | 21.88 | 21.08 | 21.88 | 11,033 | +0.56(+2.65%) |
Jun 30, 2022 | 21.26 | 21.48 | 21.09 | 21.31 | 13,959 | -0.33(-1.51%) |
Jun 29, 2022 | 22.05 | 22.17 | 21.18 | 21.64 | 29,064 | -0.21(-0.95%) |
Jun 28, 2022 | 21.69 | 22.25 | 21.39 | 21.85 | 3,676 | +0.60(+2.81%) |
Jun 27, 2022 | 21.16 | 21.57 | 21.16 | 21.25 | 23,217 | +0.03(+0.14%) |
Jun 24, 2022 | 21.00 | 21.46 | 20.80 | 21.22 | 7,408 | +0.48(+2.33%) |
Jun 23, 2022 | 21.69 | 21.84 | 20.53 | 20.73 | 21,358 | -1.03(-4.72%) |
Jun 22, 2022 | 22.11 | 22.11 | 21.70 | 21.76 | 11,062 | -0.76(-3.37%) |
Jun 21, 2022 | 21.71 | 22.60 | 21.71 | 22.52 | 3,947 | +1.16(+5.42%) |
Jun 17, 2022 | 21.88 | 22.14 | 21.12 | 21.36 | 16,792 | -0.65(-2.96%) |
Jun 16, 2022 | 23.13 | 23.13 | 22.00 | 22.02 | 29,196 | -1.64(-6.94%) |
Jun 15, 2022 | 23.89 | 23.93 | 23.53 | 23.66 | 10,874 | +0.03(+0.13%) |
Jun 14, 2022 | 24.06 | 24.54 | 23.47 | 23.63 | 20,718 | -0.31(-1.28%) |
Jun 13, 2022 | 25.32 | 25.32 | 23.79 | 23.93 | 32,749 | -1.93(-7.47%) |
Jun 10, 2022 | 26.48 | 26.48 | 25.79 | 25.87 | 40,451 | -0.86(-3.22%) |
Jun 09, 2022 | 27.03 | 27.03 | 26.70 | 26.73 | 33,433 | -0.58(-2.11%) |
Jun 08, 2022 | 27.82 | 27.82 | 27.30 | 27.30 | 4,668 | -0.37(-1.32%) |
Jun 07, 2022 | 26.89 | 27.75 | 26.89 | 27.67 | 7,488 | +0.61(+2.26%) |
Jun 06, 2022 | 27.16 | 27.35 | 26.97 | 27.06 | 8,216 | -0.14(-0.51%) |
Jun 03, 2022 | 26.99 | 27.29 | 26.99 | 27.20 | 2,112 | +0.22(+0.82%) |
Jun 02, 2022 | 26.71 | 27.20 | 26.64 | 26.97 | 9,573 | +0.21(+0.80%) |
Jun 01, 2022 | 26.44 | 26.76 | 26.39 | 26.76 | 6,459 | +0.85(+3.27%) |
May 31, 2022 | 26.68 | 27.13 | 25.91 | 25.91 | 6,238 | -0.63(-2.39%) |
May 27, 2022 | 26.00 | 26.55 | 25.97 | 26.55 | 12,744 | +0.56(+2.15%) |
May 26, 2022 | 25.84 | 26.20 | 25.84 | 25.99 | 14,021 | +0.16(+0.62%) |
May 25, 2022 | 25.11 | 25.83 | 25.11 | 25.83 | 12,125 | +0.80(+3.20%) |
May 24, 2022 | 25.00 | 25.03 | 24.55 | 25.03 | 7,699 | -0.19(-0.76%) |
May 23, 2022 | 25.10 | 25.22 | 25.10 | 25.22 | 8,004 | +0.40(+1.60%) |
May 20, 2022 | 24.83 | 25.10 | 24.51 | 24.82 | 3,479 | +0.10(+0.42%) |
May 19, 2022 | 24.72 | 25.14 | 24.44 | 24.72 | 7,073 | +0.03(+0.10%) |
May 18, 2022 | 25.39 | 25.39 | 24.69 | 24.69 | 5,113 | -0.67(-2.65%) |
May 17, 2022 | 25.35 | 25.44 | 25.28 | 25.36 | 10,256 | +0.36(+1.44%) |
May 16, 2022 | 24.40 | 25.35 | 23.19 | 25.00 | 7,394 | +0.67(+2.76%) |
May 13, 2022 | 23.67 | 24.72 | 22.95 | 24.33 | 12,608 | +0.95(+4.08%) |
May 12, 2022 | 24.02 | 24.17 | 22.90 | 23.38 | 18,882 | -0.87(-3.57%) |
May 11, 2022 | 24.28 | 24.87 | 24.14 | 24.24 | 6,860 | +0.07(+0.30%) |
May 10, 2022 | 24.47 | 24.47 | 24.17 | 24.17 | 6,146 | -0.09(-0.38%) |
May 09, 2022 | 25.31 | 25.31 | 24.08 | 24.26 | 3,584 | -1.70(-6.54%) |
May 06, 2022 | 25.69 | 26.10 | 25.69 | 25.96 | 4,548 | +0.17(+0.65%) |
May 05, 2022 | 26.24 | 26.24 | 25.53 | 25.79 | 1,569 | -0.31(-1.19%) |
May 04, 2022 | 26.19 | 26.77 | 26.05 | 26.10 | 6,929 | +0.26(+1.00%) |
May 03, 2022 | 24.65 | 25.85 | 24.65 | 25.85 | 2,500 | +1.15(+4.65%) |