Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 24.27 | 24.32 | 23.99 | 23.99 | 2,582,331 | -0.23(-0.95%) |
May 30, 2023 | 24.63 | 24.71 | 24.03 | 24.22 | 2,354,959 | -0.56(-2.25%) |
May 26, 2023 | 24.97 | 25.14 | 24.78 | 24.78 | 1,492,365 | -0.30(-1.19%) |
May 25, 2023 | 24.85 | 25.20 | 24.72 | 25.08 | 1,915,204 | +0.11(+0.42%) |
May 24, 2023 | 25.05 | 25.11 | 24.71 | 24.97 | 2,262,633 | -0.01(-0.04%) |
May 23, 2023 | 24.48 | 25.09 | 24.28 | 24.98 | 3,268,021 | +0.40(+1.64%) |
May 22, 2023 | 25.02 | 25.02 | 24.40 | 24.58 | 2,857,573 | -0.38(-1.54%) |
May 19, 2023 | 25.53 | 25.85 | 24.11 | 24.96 | 9,690,025 | -2.74(-9.88%) |
May 18, 2023 | 27.37 | 27.71 | 27.35 | 27.70 | 2,092,849 | +0.21(+0.77%) |
May 17, 2023 | 27.37 | 27.53 | 27.18 | 27.49 | 1,613,107 | +0.12(+0.46%) |
May 16, 2023 | 27.41 | 27.51 | 27.07 | 27.36 | 1,687,727 | -0.05(-0.18%) |
May 15, 2023 | 27.45 | 27.54 | 27.24 | 27.41 | 1,363,872 | -0.12(-0.42%) |
May 12, 2023 | 27.68 | 27.78 | 27.46 | 27.53 | 1,787,751 | -0.12(-0.42%) |
May 11, 2023 | 27.59 | 27.66 | 27.31 | 27.64 | 1,219,235 | +0.05(+0.17%) |
May 10, 2023 | 27.79 | 27.95 | 27.43 | 27.59 | 1,545,924 | -0.16(-0.59%) |
May 09, 2023 | 27.47 | 27.81 | 27.37 | 27.76 | 2,087,872 | +0.35(+1.26%) |
May 08, 2023 | 27.22 | 27.42 | 27.16 | 27.41 | 1,058,527 | +0.10(+0.35%) |
May 05, 2023 | 27.42 | 27.58 | 27.30 | 27.32 | 1,294,036 | -0.06(-0.21%) |
May 04, 2023 | 27.14 | 27.47 | 26.80 | 27.37 | 3,126,115 | +0.25(+0.92%) |
May 03, 2023 | 26.60 | 27.20 | 26.60 | 27.12 | 2,962,366 | +0.67(+2.54%) |
May 02, 2023 | 26.69 | 26.69 | 26.16 | 26.45 | 1,191,881 | -0.27(-1.01%) |
May 01, 2023 | 26.53 | 26.83 | 26.48 | 26.72 | 1,209,394 | +0.30(+1.13%) |
Apr 28, 2023 | 26.49 | 26.70 | 26.27 | 26.42 | 1,745,587 | -0.04(-0.15%) |
Apr 27, 2023 | 26.10 | 26.51 | 26.01 | 26.46 | 1,146,146 | +0.36(+1.40%) |
Apr 26, 2023 | 26.03 | 26.17 | 25.99 | 26.10 | 988,934 | -0.05(-0.18%) |
Apr 25, 2023 | 26.01 | 26.21 | 25.92 | 26.14 | 831,693 | +0.16(+0.63%) |
Apr 24, 2023 | 25.96 | 26.10 | 25.90 | 25.98 | 1,006,424 | -0.11(-0.41%) |
Apr 21, 2023 | 26.15 | 26.26 | 25.93 | 26.09 | 1,445,020 | +0.10(+0.37%) |
Apr 20, 2023 | 25.86 | 26.10 | 25.86 | 25.99 | 891,721 | +0.04(+0.15%) |
Apr 19, 2023 | 26.20 | 26.20 | 25.90 | 25.95 | 1,083,168 | -0.17(-0.66%) |
Apr 18, 2023 | 26.08 | 26.18 | 25.93 | 26.12 | 1,297,750 | +0.08(+0.29%) |
Apr 17, 2023 | 25.95 | 26.08 | 25.81 | 26.05 | 919,588 | +0.24(+0.93%) |
Apr 14, 2023 | 26.03 | 26.16 | 25.73 | 25.81 | 1,194,282 | -0.28(-1.07%) |
Apr 13, 2023 | 26.13 | 26.14 | 25.91 | 26.09 | 774,958 | -0.07(-0.26%) |
Apr 12, 2023 | 26.03 | 26.27 | 25.95 | 26.15 | 1,202,422 | +0.02(+0.07%) |
Apr 11, 2023 | 26.16 | 26.21 | 26.09 | 26.13 | 899,616 | +0.02(+0.07%) |
Apr 10, 2023 | 26.26 | 26.27 | 25.99 | 26.11 | 1,257,582 | -0.12(-0.44%) |
Apr 06, 2023 | 26.41 | 26.51 | 26.12 | 26.23 | 770,149 | -0.05(-0.18%) |
Apr 05, 2023 | 26.27 | 26.45 | 26.24 | 26.28 | 1,110,901 | +0.12(+0.44%) |
Apr 04, 2023 | 26.69 | 26.81 | 26.00 | 26.16 | 2,483,173 | -0.52(-1.94%) |
Apr 03, 2023 | 26.37 | 26.73 | 26.26 | 26.68 | 1,159,682 | +0.36(+1.35%) |
Mar 31, 2023 | 26.20 | 26.45 | 26.17 | 26.33 | 1,109,463 | +0.23(+0.88%) |
Mar 30, 2023 | 26.19 | 26.23 | 25.96 | 26.10 | 1,363,681 | +0.00(+0.00%) |
Mar 29, 2023 | 26.41 | 26.49 | 26.06 | 26.10 | 1,564,283 | -0.22(-0.84%) |
Mar 28, 2023 | 26.40 | 26.55 | 26.28 | 26.32 | 1,017,773 | -0.06(-0.22%) |
Mar 27, 2023 | 26.41 | 26.52 | 26.33 | 26.37 | 972,051 | +0.14(+0.55%) |
Mar 24, 2023 | 25.91 | 26.36 | 25.84 | 26.23 | 1,340,413 | +0.41(+1.60%) |
Mar 23, 2023 | 25.78 | 25.98 | 25.74 | 25.82 | 1,675,814 | +0.02(+0.07%) |
Mar 22, 2023 | 26.02 | 26.17 | 25.79 | 25.80 | 1,880,828 | -0.24(-0.92%) |
Mar 21, 2023 | 26.06 | 26.14 | 25.91 | 26.04 | 1,761,675 | +0.07(+0.26%) |
Mar 20, 2023 | 25.76 | 26.23 | 25.76 | 25.97 | 2,700,160 | +0.35(+1.35%) |
Mar 17, 2023 | 26.42 | 26.42 | 25.39 | 25.62 | 10,015,106 | -0.77(-2.91%) |
Mar 16, 2023 | 26.19 | 26.41 | 26.04 | 26.39 | 2,575,760 | +0.25(+0.96%) |
Mar 15, 2023 | 25.87 | 26.15 | 25.80 | 26.14 | 2,615,356 | +0.05(+0.18%) |
Mar 14, 2023 | 25.83 | 26.12 | 25.62 | 26.10 | 2,855,435 | +0.53(+2.07%) |
Mar 13, 2023 | 25.86 | 26.30 | 25.40 | 25.57 | 3,164,036 | -0.56(-2.13%) |
Mar 10, 2023 | 26.31 | 26.40 | 26.04 | 26.12 | 1,492,147 | -0.12(-0.44%) |
Mar 09, 2023 | 26.50 | 26.59 | 26.14 | 26.24 | 1,449,602 | -0.10(-0.36%) |
Mar 08, 2023 | 26.78 | 26.78 | 26.16 | 26.34 | 1,588,621 | -0.30(-1.12%) |
Mar 07, 2023 | 26.83 | 26.93 | 26.41 | 26.63 | 1,299,755 | -0.20(-0.75%) |
Mar 06, 2023 | 26.83 | 26.91 | 26.62 | 26.83 | 1,740,214 | -0.03(-0.11%) |
Mar 03, 2023 | 26.72 | 26.93 | 26.58 | 26.86 | 1,526,046 | +0.21(+0.79%) |
Mar 02, 2023 | 26.34 | 26.67 | 26.30 | 26.65 | 1,365,749 | +0.34(+1.28%) |
Mar 01, 2023 | 26.38 | 26.43 | 26.06 | 26.32 | 1,569,963 | -0.25(-0.93%) |
Feb 28, 2023 | 26.90 | 26.95 | 26.55 | 26.56 | 2,696,661 | -0.43(-1.59%) |
Feb 27, 2023 | 27.09 | 27.31 | 26.91 | 26.99 | 1,526,163 | +0.00(+0.00%) |
Feb 24, 2023 | 27.23 | 27.28 | 26.93 | 26.99 | 1,394,546 | -0.27(-0.98%) |
Feb 23, 2023 | 27.14 | 27.37 | 27.10 | 27.26 | 1,910,067 | +0.19(+0.70%) |
Feb 22, 2023 | 27.07 | 27.30 | 26.93 | 27.07 | 2,035,319 | +0.10(+0.35%) |
Feb 21, 2023 | 26.96 | 27.32 | 26.76 | 26.97 | 3,039,387 | +0.00(+0.00%) |
Feb 17, 2023 | 26.44 | 27.11 | 26.34 | 26.97 | 2,131,684 | +0.64(+2.42%) |
Feb 16, 2023 | 26.34 | 26.54 | 26.01 | 26.34 | 1,932,238 | -0.15(-0.58%) |
Feb 15, 2023 | 26.26 | 26.49 | 26.18 | 26.49 | 2,083,155 | +0.22(+0.83%) |
Feb 14, 2023 | 26.54 | 26.58 | 26.10 | 26.27 | 2,203,163 | -0.28(-1.04%) |
Feb 13, 2023 | 26.22 | 26.55 | 25.92 | 26.54 | 2,192,658 | +0.32(+1.24%) |
Feb 10, 2023 | 26.11 | 26.65 | 25.76 | 26.22 | 4,308,818 | +0.20(+0.77%) |
Feb 09, 2023 | 26.24 | 26.39 | 25.91 | 26.02 | 1,999,741 | -0.14(-0.55%) |
Feb 08, 2023 | 26.20 | 26.34 | 26.14 | 26.16 | 1,664,771 | -0.10(-0.36%) |
Feb 07, 2023 | 26.34 | 26.34 | 25.91 | 26.26 | 2,627,417 | -0.26(-0.97%) |
Feb 06, 2023 | 26.21 | 26.62 | 26.21 | 26.52 | 1,630,619 | +0.29(+1.09%) |
Feb 03, 2023 | 26.33 | 26.37 | 25.83 | 26.23 | 1,794,128 | -0.07(-0.25%) |
Feb 02, 2023 | 26.15 | 26.40 | 26.00 | 26.30 | 2,270,622 | -0.06(-0.22%) |
Feb 01, 2023 | 26.24 | 26.59 | 26.14 | 26.35 | 2,456,539 | -0.03(-0.11%) |
Jan 31, 2023 | 25.81 | 26.89 | 25.66 | 26.38 | 20,478,464 | +0.65(+2.52%) |
Jan 30, 2023 | 25.60 | 26.11 | 25.58 | 25.73 | 3,565,204 | +0.30(+1.20%) |
Jan 27, 2023 | 25.51 | 25.51 | 25.06 | 25.43 | 2,838,187 | -0.01(-0.04%) |
Jan 26, 2023 | 25.58 | 25.73 | 25.19 | 25.44 | 3,439,609 | -0.20(-0.78%) |
Jan 25, 2023 | 25.34 | 25.69 | 25.29 | 25.64 | 3,882,812 | +0.32(+1.28%) |
Jan 24, 2023 | 25.25 | 25.60 | 25.16 | 25.32 | 2,302,111 | -0.02(-0.07%) |
Jan 23, 2023 | 25.53 | 25.55 | 25.27 | 25.33 | 1,546,142 | -0.12(-0.49%) |
Jan 20, 2023 | 25.65 | 25.66 | 25.13 | 25.46 | 2,321,684 | -0.10(-0.41%) |
Jan 19, 2023 | 25.74 | 26.04 | 25.44 | 25.56 | 1,916,586 | -0.19(-0.74%) |
Jan 18, 2023 | 26.68 | 26.68 | 25.75 | 25.75 | 1,424,017 | -0.91(-3.43%) |
Jan 17, 2023 | 26.80 | 26.95 | 26.58 | 26.67 | 1,366,033 | +0.00(+0.00%) |
Jan 13, 2023 | 26.53 | 26.68 | 26.45 | 26.67 | 951,135 | +0.14(+0.54%) |
Jan 12, 2023 | 26.64 | 26.68 | 26.44 | 26.53 | 1,276,599 | -0.07(-0.25%) |
Jan 11, 2023 | 26.78 | 26.94 | 26.46 | 26.59 | 1,327,888 | -0.16(-0.61%) |
Jan 10, 2023 | 27.08 | 27.15 | 26.56 | 26.75 | 2,507,627 | -0.38(-1.40%) |
Jan 09, 2023 | 27.65 | 27.76 | 27.14 | 27.14 | 1,877,808 | -0.65(-2.33%) |
Jan 06, 2023 | 27.56 | 27.85 | 27.52 | 27.78 | 1,526,483 | +0.45(+1.64%) |
Jan 05, 2023 | 27.21 | 27.43 | 27.09 | 27.34 | 1,413,452 | +0.11(+0.42%) |
Jan 04, 2023 | 27.11 | 27.46 | 26.99 | 27.22 | 1,309,052 | +0.10(+0.35%) |
Jan 03, 2023 | 27.31 | 27.40 | 27.01 | 27.13 | 1,648,069 | -0.26(-0.94%) |
Dec 30, 2022 | 27.55 | 27.60 | 27.28 | 27.38 | 1,661,620 | -0.20(-0.73%) |
Dec 29, 2022 | 27.73 | 27.84 | 27.56 | 27.58 | 1,380,103 | -0.05(-0.17%) |
Dec 28, 2022 | 27.95 | 28.07 | 27.59 | 27.63 | 1,151,636 | -0.26(-0.92%) |
Dec 27, 2022 | 27.89 | 28.02 | 27.83 | 27.89 | 1,431,826 | +0.06(+0.21%) |
Dec 23, 2022 | 27.63 | 27.86 | 27.62 | 27.83 | 1,070,731 | +0.20(+0.72%) |
Dec 22, 2022 | 27.61 | 27.70 | 27.46 | 27.63 | 1,072,380 | -0.04(-0.14%) |
Dec 21, 2022 | 27.28 | 27.73 | 27.21 | 27.67 | 1,414,033 | +0.51(+1.89%) |
Dec 20, 2022 | 27.08 | 27.20 | 26.92 | 27.15 | 1,940,998 | -0.09(-0.31%) |
Dec 19, 2022 | 27.37 | 27.55 | 27.13 | 27.24 | 1,518,869 | -0.10(-0.35%) |
Dec 16, 2022 | 27.15 | 27.46 | 26.98 | 27.34 | 4,133,238 | +0.05(+0.17%) |
Dec 15, 2022 | 27.46 | 27.59 | 27.14 | 27.29 | 1,408,804 | -0.39(-1.41%) |
Dec 14, 2022 | 27.55 | 27.83 | 27.39 | 27.68 | 1,929,131 | +0.29(+1.04%) |
Dec 13, 2022 | 27.99 | 27.99 | 27.37 | 27.39 | 1,626,134 | -0.32(-1.17%) |
Dec 12, 2022 | 27.62 | 27.77 | 27.42 | 27.72 | 874,105 | +0.17(+0.62%) |
Dec 09, 2022 | 27.82 | 27.91 | 27.50 | 27.55 | 917,986 | -0.35(-1.26%) |
Dec 08, 2022 | 27.74 | 28.01 | 27.64 | 27.90 | 1,187,961 | +0.07(+0.24%) |
Dec 07, 2022 | 27.58 | 27.97 | 27.46 | 27.83 | 1,104,950 | +0.35(+1.28%) |
Dec 06, 2022 | 28.19 | 28.36 | 27.37 | 27.48 | 2,106,822 | -1.23(-4.28%) |
Dec 05, 2022 | 28.27 | 28.72 | 28.24 | 28.71 | 1,261,745 | +0.14(+0.50%) |
Dec 02, 2022 | 28.43 | 28.74 | 28.40 | 28.56 | 2,128,617 | +0.09(+0.30%) |
Dec 01, 2022 | 28.59 | 28.65 | 28.34 | 28.48 | 1,558,799 | +0.06(+0.20%) |
Nov 30, 2022 | 27.82 | 28.44 | 27.69 | 28.42 | 1,566,739 | +0.53(+1.90%) |
Nov 29, 2022 | 27.99 | 28.10 | 27.82 | 27.89 | 1,301,991 | -0.26(-0.91%) |
Nov 28, 2022 | 28.12 | 28.33 | 27.96 | 28.15 | 1,306,371 | +0.00(+0.00%) |
Nov 25, 2022 | 28.16 | 28.22 | 28.03 | 28.15 | 721,983 | +0.16(+0.57%) |
Nov 23, 2022 | 27.99 | 28.10 | 27.89 | 27.99 | 1,142,966 | +0.09(+0.30%) |
Nov 22, 2022 | 27.90 | 27.98 | 27.73 | 27.90 | 1,378,301 | +0.14(+0.51%) |
Nov 21, 2022 | 27.29 | 27.86 | 27.23 | 27.76 | 1,720,476 | +0.57(+2.09%) |
Nov 18, 2022 | 27.05 | 27.37 | 26.94 | 27.19 | 1,377,836 | +0.36(+1.34%) |
Nov 17, 2022 | 26.78 | 26.92 | 26.62 | 26.83 | 1,516,687 | -0.07(-0.25%) |
Nov 16, 2022 | 26.93 | 27.02 | 26.71 | 26.90 | 1,266,631 | +0.15(+0.57%) |
Nov 15, 2022 | 26.14 | 26.81 | 26.09 | 26.75 | 2,128,411 | +0.75(+2.87%) |
Nov 14, 2022 | 25.61 | 26.50 | 25.61 | 26.00 | 2,023,426 | +0.56(+2.19%) |
Nov 11, 2022 | 26.10 | 26.66 | 25.21 | 25.44 | 3,758,470 | -2.37(-8.53%) |
Nov 10, 2022 | 27.31 | 27.85 | 27.16 | 27.82 | 2,492,937 | +0.91(+3.37%) |
Nov 09, 2022 | 26.90 | 27.21 | 26.80 | 26.91 | 1,192,906 | -0.05(-0.18%) |
Nov 08, 2022 | 26.96 | 27.18 | 26.80 | 26.96 | 1,013,628 | +0.05(+0.18%) |
Nov 07, 2022 | 26.95 | 27.14 | 26.78 | 26.91 | 1,690,507 | -0.07(-0.25%) |
Nov 04, 2022 | 27.11 | 27.33 | 26.80 | 26.97 | 1,752,039 | +0.02(+0.07%) |
Nov 03, 2022 | 26.62 | 26.99 | 26.43 | 26.96 | 1,301,316 | +0.16(+0.60%) |
Nov 02, 2022 | 27.00 | 26.80 | 1,072,319 | -0.23(-0.84%) | ||
Nov 01, 2022 | 27.14 | 27.21 | 26.96 | 27.02 | 1,083,395 | -0.13(-0.49%) |
Oct 31, 2022 | 26.96 | 27.29 | 26.80 | 27.15 | 1,118,785 | +0.16(+0.60%) |
Oct 28, 2022 | 26.64 | 27.19 | 26.50 | 26.99 | 1,196,359 | +0.43(+1.60%) |
Oct 27, 2022 | 26.14 | 26.73 | 26.14 | 26.57 | 1,210,395 | +0.44(+1.66%) |
Oct 26, 2022 | 26.09 | 26.28 | 25.89 | 26.13 | 1,267,300 | +0.19(+0.73%) |
Oct 25, 2022 | 25.78 | 25.98 | 25.51 | 25.94 | 1,053,579 | +0.12(+0.48%) |
Oct 24, 2022 | 25.72 | 26.08 | 25.56 | 25.82 | 1,085,046 | +0.27(+1.07%) |
Oct 21, 2022 | 25.33 | 25.62 | 25.18 | 25.55 | 1,030,104 | +0.27(+1.09%) |
Oct 20, 2022 | 25.29 | 25.50 | 25.14 | 25.27 | 2,357,327 | -0.09(-0.37%) |
Oct 19, 2022 | 25.58 | 25.75 | 25.12 | 25.37 | 1,443,226 | -0.21(-0.81%) |
Oct 18, 2022 | 25.11 | 25.68 | 25.11 | 25.57 | 1,398,211 | +0.64(+2.58%) |
Oct 17, 2022 | 24.91 | 25.16 | 24.90 | 24.93 | 1,354,524 | +0.09(+0.38%) |
Oct 14, 2022 | 25.02 | 25.22 | 24.80 | 24.84 | 1,983,508 | -0.09(-0.38%) |
Oct 13, 2022 | 23.84 | 25.05 | 23.76 | 24.93 | 1,738,950 | +0.82(+3.41%) |
Oct 12, 2022 | 24.22 | 24.32 | 24.07 | 24.11 | 957,167 | +0.01(+0.04%) |
Oct 11, 2022 | 23.78 | 24.25 | 23.77 | 24.10 | 1,520,962 | +0.40(+1.68%) |
Oct 10, 2022 | 23.31 | 23.79 | 23.27 | 23.70 | 1,195,796 | +0.48(+2.08%) |
Oct 07, 2022 | 23.29 | 23.39 | 23.03 | 23.22 | 1,292,480 | -0.10(-0.45%) |
Oct 06, 2022 | 23.64 | 23.77 | 23.19 | 23.32 | 1,199,871 | -0.37(-1.56%) |
Oct 05, 2022 | 23.84 | 24.00 | 23.62 | 23.69 | 941,158 | -0.25(-1.03%) |
Oct 04, 2022 | 23.72 | 24.10 | 23.69 | 23.94 | 1,330,390 | +0.37(+1.57%) |
Oct 03, 2022 | 23.49 | 23.64 | 23.36 | 23.57 | 1,156,638 | +0.22(+0.93%) |
Sep 30, 2022 | 23.83 | 23.85 | 23.30 | 23.35 | 1,117,069 | -0.39(-1.63%) |
Sep 29, 2022 | 23.80 | 23.98 | 23.59 | 23.74 | 1,076,561 | -0.17(-0.71%) |
Sep 28, 2022 | 23.70 | 24.08 | 23.53 | 23.91 | 1,179,017 | +0.24(+1.00%) |
Sep 27, 2022 | 24.13 | 24.26 | 23.54 | 23.67 | 1,206,936 | -0.37(-1.53%) |
Sep 26, 2022 | 23.97 | 24.30 | 23.90 | 24.04 | 1,672,455 | -0.02(-0.08%) |
Sep 23, 2022 | 24.35 | 24.47 | 23.80 | 24.06 | 943,335 | -0.41(-1.66%) |
Sep 22, 2022 | 24.39 | 24.66 | 24.29 | 24.47 | 1,332,392 | +0.09(+0.35%) |
Sep 21, 2022 | 24.66 | 24.89 | 24.37 | 24.38 | 1,223,162 | -0.14(-0.58%) |
Sep 20, 2022 | 24.61 | 24.70 | 24.34 | 24.53 | 1,257,628 | -0.32(-1.29%) |
Sep 19, 2022 | 24.63 | 24.93 | 24.55 | 24.85 | 1,146,057 | +0.22(+0.88%) |
Sep 16, 2022 | 24.72 | 24.75 | 24.39 | 24.63 | 3,838,187 | +0.04(+0.15%) |
Sep 15, 2022 | 24.59 | 24.67 | 24.38 | 24.59 | 1,162,623 | -0.07(-0.27%) |
Sep 14, 2022 | 24.70 | 24.88 | 24.55 | 24.66 | 1,386,537 | -0.02(-0.08%) |
Sep 13, 2022 | 25.25 | 25.34 | 24.63 | 24.68 | 1,127,039 | -0.67(-2.65%) |
Sep 12, 2022 | 25.44 | 25.63 | 25.28 | 25.35 | 1,604,169 | +0.09(+0.37%) |
Sep 09, 2022 | 25.26 | 25.41 | 25.06 | 25.25 | 1,229,295 | +0.05(+0.19%) |
Sep 08, 2022 | 25.39 | 25.39 | 24.88 | 25.21 | 1,254,714 | -0.28(-1.11%) |
Sep 07, 2022 | 25.18 | 25.52 | 25.00 | 25.49 | 1,303,285 | +0.40(+1.58%) |
Sep 06, 2022 | 25.53 | 25.53 | 24.93 | 25.09 | 1,488,471 | -0.44(-1.70%) |
Sep 02, 2022 | 25.90 | 26.05 | 25.42 | 25.53 | 912,716 | -0.27(-1.06%) |
Sep 01, 2022 | 25.55 | 25.88 | 25.45 | 25.80 | 1,595,877 | +0.19(+0.74%) |
Aug 31, 2022 | 25.85 | 25.89 | 25.57 | 25.61 | 1,102,926 | -0.11(-0.44%) |
Aug 30, 2022 | 25.55 | 25.90 | 25.42 | 25.73 | 1,546,142 | +0.18(+0.70%) |
Aug 29, 2022 | 25.64 | 25.74 | 25.36 | 25.55 | 952,399 | -0.20(-0.77%) |
Aug 26, 2022 | 25.88 | 26.04 | 25.65 | 25.74 | 1,140,630 | -0.14(-0.54%) |
Aug 25, 2022 | 26.08 | 26.19 | 25.81 | 25.88 | 1,637,359 | -0.27(-1.04%) |
Aug 24, 2022 | 26.25 | 26.33 | 26.02 | 26.16 | 885,609 | +0.00(+0.00%) |
Aug 23, 2022 | 26.25 | 26.26 | 25.79 | 26.16 | 1,587,590 | -0.08(-0.32%) |
Aug 22, 2022 | 26.58 | 26.64 | 26.19 | 26.24 | 1,205,112 | -0.36(-1.34%) |
Aug 19, 2022 | 26.46 | 26.73 | 26.35 | 26.60 | 958,491 | +0.21(+0.78%) |
Aug 18, 2022 | 26.33 | 26.42 | 26.15 | 26.39 | 1,169,498 | +0.07(+0.25%) |
Aug 17, 2022 | 26.25 | 26.42 | 26.16 | 26.33 | 836,917 | +0.04(+0.14%) |
Aug 16, 2022 | 26.16 | 26.36 | 26.13 | 26.29 | 1,760,443 | +0.21(+0.79%) |
Aug 15, 2022 | 26.04 | 26.16 | 25.89 | 26.08 | 1,770,993 | +0.25(+0.98%) |
Aug 12, 2022 | 26.03 | 26.58 | 25.65 | 25.83 | 2,341,459 | -0.05(-0.18%) |
Aug 11, 2022 | 25.81 | 26.28 | 25.78 | 25.88 | 1,258,185 | +0.00(+0.00%) |
Aug 10, 2022 | 26.03 | 26.13 | 25.85 | 25.88 | 1,536,237 | -0.15(-0.58%) |
Aug 09, 2022 | 25.99 | 26.17 | 25.84 | 26.03 | 1,258,828 | +0.05(+0.18%) |
Aug 08, 2022 | 26.14 | 26.30 | 25.89 | 25.98 | 904,341 | +0.01(+0.04%) |
Aug 05, 2022 | 25.85 | 26.04 | 25.49 | 25.97 | 1,158,960 | +0.05(+0.18%) |
Aug 04, 2022 | 26.15 | 26.23 | 25.91 | 25.92 | 831,832 | -0.30(-1.14%) |
Aug 03, 2022 | 26.08 | 26.29 | 25.84 | 26.22 | 746,490 | +0.12(+0.47%) |
Aug 02, 2022 | 26.74 | 26.82 | 26.04 | 26.10 | 1,789,241 | -0.64(-2.39%) |
Aug 01, 2022 | 26.45 | 26.90 | 26.44 | 26.74 | 1,105,212 | +0.08(+0.32%) |
Jul 29, 2022 | 26.30 | 26.70 | 26.21 | 26.65 | 1,092,082 | +0.23(+0.89%) |
Jul 28, 2022 | 25.92 | 26.59 | 25.82 | 26.42 | 1,114,020 | +0.46(+1.77%) |
Jul 27, 2022 | 26.04 | 26.06 | 25.45 | 25.96 | 1,166,343 | -0.20(-0.75%) |
Jul 26, 2022 | 25.67 | 26.22 | 25.54 | 26.16 | 1,064,232 | +0.42(+1.64%) |
Jul 25, 2022 | 25.43 | 25.77 | 25.40 | 25.73 | 864,602 | +0.20(+0.77%) |
Jul 22, 2022 | 25.38 | 25.55 | 25.23 | 25.54 | 732,276 | +0.33(+1.30%) |
Jul 21, 2022 | 25.13 | 25.29 | 25.01 | 25.21 | 610,862 | +0.02(+0.07%) |
Jul 20, 2022 | 25.28 | 25.43 | 25.11 | 25.19 | 816,242 | -0.08(-0.33%) |
Jul 19, 2022 | 25.35 | 25.48 | 25.24 | 25.27 | 783,533 | +0.31(+1.24%) |
Jul 18, 2022 | 25.44 | 25.44 | 24.97 | 24.97 | 825,033 | -0.42(-1.66%) |
Jul 15, 2022 | 25.58 | 25.65 | 25.33 | 25.39 | 622,093 | -0.09(-0.37%) |
Jul 14, 2022 | 25.43 | 25.51 | 25.07 | 25.48 | 760,609 | -0.25(-0.98%) |
Jul 13, 2022 | 25.58 | 25.90 | 25.38 | 25.73 | 913,925 | +0.16(+0.62%) |
Jul 12, 2022 | 25.38 | 25.92 | 25.38 | 25.58 | 1,142,066 | +0.19(+0.74%) |
Jul 11, 2022 | 25.19 | 25.47 | 25.19 | 25.39 | 809,317 | +0.20(+0.78%) |
Jul 08, 2022 | 25.34 | 25.73 | 25.15 | 25.19 | 1,343,282 | -0.14(-0.56%) |
Jul 07, 2022 | 24.83 | 25.35 | 24.80 | 25.33 | 1,627,998 | +0.47(+1.89%) |
Jul 06, 2022 | 25.33 | 25.33 | 24.79 | 24.86 | 1,920,109 | -0.39(-1.56%) |
Jul 05, 2022 | 24.91 | 25.33 | 24.58 | 25.26 | 1,710,123 | +0.23(+0.90%) |
Jul 01, 2022 | 24.69 | 25.06 | 24.62 | 25.03 | 957,122 | +0.34(+1.37%) |
Jun 30, 2022 | 24.67 | 24.76 | 24.52 | 24.69 | 1,001,763 | -0.08(-0.34%) |
Jun 29, 2022 | 24.53 | 24.91 | 24.49 | 24.78 | 1,096,401 | +0.24(+0.99%) |
Jun 28, 2022 | 24.68 | 24.78 | 24.44 | 24.53 | 1,254,256 | -0.08(-0.34%) |
Jun 27, 2022 | 24.70 | 24.78 | 24.44 | 24.62 | 949,386 | +0.01(+0.04%) |
Jun 24, 2022 | 23.91 | 24.67 | 23.77 | 24.61 | 2,060,110 | +0.89(+3.76%) |
Jun 23, 2022 | 23.52 | 23.85 | 23.50 | 23.72 | 1,567,579 | +0.27(+1.16%) |
Jun 22, 2022 | 23.40 | 23.59 | 23.29 | 23.45 | 1,387,832 | +0.00(+0.00%) |
Jun 21, 2022 | 23.34 | 23.55 | 23.04 | 23.45 | 1,520,578 | +0.30(+1.30%) |
Jun 17, 2022 | 23.17 | 23.42 | 22.95 | 23.15 | 2,289,675 | +0.07(+0.33%) |
Jun 16, 2022 | 23.07 | 23.35 | 22.89 | 23.07 | 1,646,265 | -0.18(-0.77%) |
Jun 15, 2022 | 22.98 | 23.46 | 22.93 | 23.25 | 1,591,842 | +0.39(+1.72%) |
Jun 14, 2022 | 23.43 | 23.43 | 22.66 | 22.85 | 1,903,783 | -0.60(-2.56%) |
Jun 13, 2022 | 23.31 | 23.57 | 23.31 | 23.45 | 2,018,357 | -0.07(-0.28%) |
Jun 10, 2022 | 23.22 | 23.81 | 23.14 | 23.52 | 2,940,600 | +0.08(+0.36%) |
Jun 09, 2022 | 24.05 | 24.20 | 23.40 | 23.44 | 1,902,858 | -0.53(-2.23%) |
Jun 08, 2022 | 24.34 | 24.36 | 23.97 | 23.97 | 1,167,803 | -0.31(-1.28%) |
Jun 07, 2022 | 24.11 | 24.38 | 24.11 | 24.28 | 1,352,522 | -0.01(-0.04%) |
Jun 06, 2022 | 24.34 | 24.55 | 24.21 | 24.29 | 1,522,470 | +0.02(+0.08%) |
Jun 03, 2022 | 24.62 | 24.65 | 24.09 | 24.27 | 2,261,853 | -0.37(-1.51%) |
Jun 02, 2022 | 24.62 | 24.66 | 24.07 | 24.64 | 1,255,487 | +0.07(+0.27%) |