Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 27.58 | 27.67 | 27.38 | 27.48 | 189,841 | -0.09(-0.32%) |
Jul 28, 2023 | 27.50 | 27.76 | 27.35 | 27.57 | 286,191 | +0.47(+1.73%) |
Jul 27, 2023 | 27.68 | 27.68 | 26.96 | 27.10 | 166,220 | -0.33(-1.21%) |
Jul 26, 2023 | 27.04 | 27.70 | 27.01 | 27.43 | 308,892 | +0.29(+1.08%) |
Jul 25, 2023 | 27.18 | 27.38 | 26.98 | 27.14 | 179,022 | -0.08(-0.29%) |
Jul 24, 2023 | 27.24 | 27.55 | 27.18 | 27.22 | 192,525 | -0.09(-0.32%) |
Jul 21, 2023 | 27.30 | 27.42 | 26.75 | 27.31 | 492,165 | +0.15(+0.54%) |
Jul 20, 2023 | 26.98 | 27.20 | 26.77 | 27.16 | 224,236 | +0.15(+0.54%) |
Jul 19, 2023 | 26.63 | 27.21 | 26.63 | 27.01 | 241,006 | +0.38(+1.43%) |
Jul 18, 2023 | 26.07 | 26.65 | 26.01 | 26.63 | 185,664 | +0.54(+2.06%) |
Jul 17, 2023 | 25.09 | 26.19 | 25.09 | 26.09 | 291,778 | +0.93(+3.70%) |
Jul 14, 2023 | 25.15 | 25.23 | 24.57 | 25.16 | 218,363 | -0.02(-0.08%) |
Jul 13, 2023 | 24.53 | 25.19 | 24.47 | 25.18 | 164,060 | +0.84(+3.46%) |
Jul 12, 2023 | 24.42 | 24.44 | 24.09 | 24.34 | 253,949 | +0.42(+1.76%) |
Jul 11, 2023 | 23.80 | 23.97 | 23.58 | 23.92 | 167,116 | +0.15(+0.62%) |
Jul 10, 2023 | 23.36 | 23.80 | 23.33 | 23.77 | 137,763 | +0.41(+1.76%) |
Jul 07, 2023 | 23.01 | 23.53 | 23.01 | 23.36 | 155,776 | +0.49(+2.14%) |
Jul 06, 2023 | 23.22 | 23.35 | 22.75 | 22.87 | 149,156 | -0.72(-3.07%) |
Jul 05, 2023 | 24.10 | 24.10 | 23.59 | 23.60 | 208,191 | -0.61(-2.51%) |
Jul 03, 2023 | 24.20 | 24.31 | 23.98 | 24.20 | 225,595 | -0.09(-0.36%) |
Jun 30, 2023 | 24.02 | 24.32 | 23.92 | 24.29 | 478,795 | +0.59(+2.48%) |
Jun 29, 2023 | 23.16 | 23.86 | 23.06 | 23.70 | 249,140 | +0.60(+2.59%) |
Jun 28, 2023 | 23.17 | 23.26 | 23.01 | 23.11 | 219,829 | -0.03(-0.13%) |
Jun 27, 2023 | 23.15 | 23.39 | 22.91 | 23.14 | 271,413 | +0.13(+0.55%) |
Jun 26, 2023 | 22.51 | 23.21 | 22.51 | 23.01 | 302,825 | +0.44(+1.95%) |
Jun 23, 2023 | 22.98 | 23.10 | 22.49 | 22.57 | 761,953 | -0.77(-3.31%) |
Jun 22, 2023 | 23.64 | 23.67 | 22.93 | 23.34 | 246,369 | -0.42(-1.77%) |
Jun 21, 2023 | 23.80 | 24.02 | 23.63 | 23.76 | 178,682 | -0.20(-0.82%) |
Jun 20, 2023 | 24.08 | 24.18 | 23.67 | 23.96 | 246,470 | -0.34(-1.41%) |
Jun 16, 2023 | 24.46 | 24.63 | 24.05 | 24.30 | 488,622 | +0.05(+0.20%) |
Jun 15, 2023 | 23.63 | 24.29 | 23.58 | 24.25 | 728,684 | +3.30(+15.75%) |
May 08, 2023 | 21.38 | 21.38 | 20.89 | 20.95 | 335,193 | -0.24(-1.13%) |
May 05, 2023 | 20.86 | 21.23 | 20.47 | 21.19 | 264,282 | +0.96(+4.74%) |
May 04, 2023 | 20.47 | 20.57 | 19.90 | 20.23 | 232,204 | -0.42(-2.04%) |
May 03, 2023 | 21.07 | 21.21 | 20.54 | 20.66 | 279,258 | -0.33(-1.55%) |
May 02, 2023 | 21.29 | 21.29 | 20.46 | 20.98 | 218,666 | -0.53(-2.45%) |
May 01, 2023 | 21.14 | 21.91 | 21.14 | 21.51 | 285,668 | +0.38(+1.82%) |
Apr 28, 2023 | 20.96 | 21.26 | 20.79 | 21.12 | 397,099 | +0.18(+0.87%) |
Apr 27, 2023 | 21.25 | 21.47 | 20.36 | 20.94 | 496,397 | -0.21(-1.00%) |
Apr 26, 2023 | 21.64 | 21.85 | 21.05 | 21.15 | 319,296 | -0.67(-3.08%) |
Apr 25, 2023 | 21.97 | 22.54 | 21.62 | 21.82 | 231,773 | -0.40(-1.81%) |
Apr 24, 2023 | 22.28 | 22.44 | 22.00 | 22.23 | 325,933 | -0.06(-0.26%) |
Apr 21, 2023 | 21.65 | 22.31 | 21.53 | 22.29 | 517,267 | +0.62(+2.88%) |
Apr 20, 2023 | 21.56 | 21.75 | 21.49 | 21.66 | 317,902 | -0.12(-0.57%) |
Apr 19, 2023 | 21.12 | 21.86 | 21.09 | 21.79 | 415,673 | +0.61(+2.90%) |
Apr 18, 2023 | 21.83 | 22.07 | 21.14 | 21.17 | 238,638 | -0.53(-2.43%) |
Apr 17, 2023 | 21.75 | 21.87 | 21.55 | 21.70 | 151,448 | -0.21(-0.96%) |
Apr 14, 2023 | 22.24 | 22.43 | 21.77 | 21.91 | 183,354 | -0.33(-1.47%) |
Apr 13, 2023 | 22.29 | 22.49 | 22.11 | 22.24 | 337,651 | -0.02(-0.09%) |
Apr 12, 2023 | 22.50 | 22.68 | 22.05 | 22.26 | 289,887 | -0.08(-0.34%) |
Apr 11, 2023 | 22.09 | 22.76 | 22.05 | 22.33 | 320,543 | +0.32(+1.44%) |
Apr 10, 2023 | 21.91 | 22.22 | 21.79 | 22.02 | 256,230 | -0.04(-0.17%) |
Apr 06, 2023 | 21.92 | 22.26 | 21.59 | 22.06 | 252,374 | +0.12(+0.52%) |
Apr 05, 2023 | 22.28 | 22.28 | 21.59 | 21.94 | 416,785 | -0.58(-2.60%) |
Apr 04, 2023 | 22.70 | 22.71 | 22.20 | 22.52 | 190,654 | -0.14(-0.63%) |
Apr 03, 2023 | 23.33 | 23.33 | 22.47 | 22.67 | 173,856 | -0.60(-2.60%) |
Mar 31, 2023 | 22.56 | 23.41 | 22.56 | 23.27 | 429,874 | +0.91(+4.07%) |
Mar 30, 2023 | 23.12 | 23.23 | 22.29 | 22.36 | 240,913 | -0.60(-2.63%) |
Mar 29, 2023 | 23.18 | 23.18 | 22.71 | 22.97 | 494,513 | +0.01(+0.04%) |
Mar 28, 2023 | 22.76 | 23.01 | 22.43 | 22.96 | 354,378 | +0.07(+0.29%) |
Mar 27, 2023 | 23.05 | 23.13 | 22.59 | 22.89 | 259,342 | +0.24(+1.06%) |
Mar 24, 2023 | 22.48 | 22.76 | 22.19 | 22.65 | 191,394 | -0.15(-0.67%) |
Mar 23, 2023 | 23.19 | 23.49 | 22.61 | 22.80 | 277,426 | -0.33(-1.41%) |
Mar 22, 2023 | 23.89 | 24.11 | 23.10 | 23.13 | 259,511 | -0.86(-3.60%) |
Mar 21, 2023 | 23.64 | 24.06 | 23.36 | 23.99 | 167,826 | +0.96(+4.16%) |
Mar 20, 2023 | 23.20 | 23.29 | 22.72 | 23.03 | 172,467 | +0.12(+0.50%) |
Mar 17, 2023 | 23.11 | 23.23 | 22.56 | 22.92 | 393,060 | -0.39(-1.69%) |
Mar 16, 2023 | 22.79 | 23.48 | 22.58 | 23.31 | 353,287 | +0.22(+0.96%) |
Mar 15, 2023 | 21.82 | 23.16 | 21.65 | 23.09 | 456,971 | +0.60(+2.69%) |
Mar 14, 2023 | 23.28 | 23.32 | 22.29 | 22.49 | 574,933 | +0.33(+1.47%) |
Mar 13, 2023 | 21.96 | 22.95 | 21.11 | 22.16 | 691,703 | -0.47(-2.08%) |
Mar 10, 2023 | 25.87 | 25.87 | 22.44 | 22.63 | 1,381,080 | -3.38(-13.01%) |
Mar 09, 2023 | 27.31 | 27.66 | 26.02 | 26.02 | 201,078 | -1.39(-5.07%) |
Mar 08, 2023 | 27.10 | 27.46 | 26.86 | 27.41 | 156,277 | +0.37(+1.38%) |
Mar 07, 2023 | 27.82 | 27.98 | 26.98 | 27.03 | 211,695 | -0.91(-3.26%) |
Mar 06, 2023 | 28.31 | 29.74 | 27.81 | 27.94 | 276,662 | -0.19(-0.68%) |
Mar 03, 2023 | 27.88 | 28.17 | 27.78 | 28.13 | 217,105 | +0.40(+1.45%) |
Mar 02, 2023 | 27.52 | 28.19 | 27.36 | 27.73 | 155,818 | -0.10(-0.34%) |
Mar 01, 2023 | 27.43 | 27.87 | 26.97 | 27.83 | 235,951 | +0.40(+1.47%) |
Feb 28, 2023 | 27.18 | 27.90 | 27.17 | 27.43 | 359,228 | +0.29(+1.06%) |
Feb 27, 2023 | 27.11 | 27.56 | 26.89 | 27.14 | 156,544 | +0.25(+0.93%) |
Feb 24, 2023 | 27.10 | 27.43 | 26.65 | 26.89 | 319,946 | -0.58(-2.11%) |
Feb 23, 2023 | 27.42 | 27.59 | 27.15 | 27.47 | 361,336 | +0.25(+0.91%) |
Feb 22, 2023 | 27.18 | 27.72 | 26.85 | 27.22 | 380,875 | +0.07(+0.25%) |
Feb 21, 2023 | 27.30 | 27.43 | 26.95 | 27.15 | 348,482 | -0.58(-2.09%) |
Feb 17, 2023 | 27.79 | 27.94 | 27.43 | 27.74 | 294,966 | +0.00(+0.00%) |
Feb 16, 2023 | 27.57 | 28.03 | 27.49 | 27.74 | 320,402 | -0.30(-1.05%) |
Feb 15, 2023 | 27.48 | 28.10 | 27.24 | 28.03 | 481,795 | +0.45(+1.62%) |
Feb 14, 2023 | 27.47 | 27.96 | 26.97 | 27.58 | 577,442 | +0.01(+0.03%) |
Feb 13, 2023 | 28.20 | 28.20 | 26.40 | 27.57 | 459,097 | -0.61(-2.16%) |
Feb 10, 2023 | 27.35 | 28.69 | 26.92 | 28.18 | 318,098 | -0.18(-0.64%) |
Feb 09, 2023 | 29.43 | 29.62 | 28.36 | 28.36 | 336,380 | -0.67(-2.30%) |
Feb 08, 2023 | 29.31 | 29.79 | 28.98 | 29.03 | 295,222 | -0.43(-1.45%) |
Feb 07, 2023 | 28.34 | 29.58 | 27.67 | 29.46 | 416,034 | +0.75(+2.62%) |
Feb 06, 2023 | 28.85 | 28.86 | 28.41 | 28.71 | 224,909 | -0.47(-1.60%) |
Feb 03, 2023 | 28.91 | 29.77 | 28.84 | 29.17 | 297,891 | -0.14(-0.49%) |
Feb 02, 2023 | 28.58 | 29.63 | 28.39 | 29.32 | 486,239 | +1.09(+3.88%) |
Feb 01, 2023 | 27.75 | 28.43 | 27.12 | 28.22 | 356,423 | +0.43(+1.54%) |
Jan 31, 2023 | 27.40 | 27.83 | 27.18 | 27.79 | 395,786 | +0.54(+1.99%) |
Jan 30, 2023 | 27.39 | 27.77 | 27.12 | 27.25 | 190,827 | -0.46(-1.65%) |
Jan 27, 2023 | 26.74 | 28.23 | 26.43 | 27.71 | 559,274 | +1.04(+3.89%) |
Jan 26, 2023 | 27.01 | 27.03 | 26.54 | 26.67 | 320,800 | -0.07(-0.25%) |
Jan 25, 2023 | 26.69 | 26.82 | 26.24 | 26.74 | 99,506 | -0.19(-0.71%) |
Jan 24, 2023 | 27.00 | 27.23 | 26.85 | 26.93 | 123,642 | -0.18(-0.67%) |
Jan 23, 2023 | 26.85 | 27.66 | 26.58 | 27.11 | 229,028 | +0.36(+1.35%) |
Jan 20, 2023 | 27.03 | 27.15 | 26.67 | 26.75 | 304,056 | +0.02(+0.07%) |
Jan 19, 2023 | 26.46 | 26.85 | 25.95 | 26.73 | 195,542 | -0.10(-0.39%) |
Jan 18, 2023 | 27.37 | 28.14 | 26.77 | 26.83 | 198,058 | -0.45(-1.64%) |
Jan 17, 2023 | 27.18 | 27.45 | 26.89 | 27.28 | 294,468 | -0.10(-0.35%) |
Jan 13, 2023 | 26.68 | 27.94 | 26.20 | 27.37 | 125,824 | +0.39(+1.45%) |
Jan 12, 2023 | 26.78 | 27.43 | 25.93 | 26.98 | 265,148 | +0.41(+1.54%) |
Jan 11, 2023 | 25.73 | 26.63 | 25.65 | 26.57 | 253,057 | +1.09(+4.26%) |
Jan 10, 2023 | 25.03 | 25.72 | 24.90 | 25.49 | 130,527 | +0.38(+1.52%) |
Jan 09, 2023 | 25.11 | 25.75 | 25.04 | 25.11 | 231,910 | +0.29(+1.15%) |
Jan 06, 2023 | 24.50 | 24.85 | 24.05 | 24.82 | 233,585 | +0.67(+2.76%) |
Jan 05, 2023 | 24.36 | 24.94 | 23.86 | 24.16 | 341,366 | -0.39(-1.59%) |
Jan 04, 2023 | 24.02 | 24.59 | 23.75 | 24.55 | 497,950 | +0.83(+3.49%) |
Jan 03, 2023 | 24.35 | 24.62 | 23.40 | 23.72 | 355,431 | -0.26(-1.07%) |
Dec 30, 2022 | 23.80 | 24.15 | 23.73 | 23.97 | 297,224 | -0.10(-0.40%) |
Dec 29, 2022 | 24.16 | 24.28 | 23.90 | 24.07 | 329,939 | +0.26(+1.08%) |
Dec 28, 2022 | 24.20 | 24.20 | 23.17 | 23.81 | 228,652 | -0.32(-1.34%) |
Dec 27, 2022 | 24.80 | 25.07 | 23.93 | 24.14 | 175,402 | -0.48(-1.93%) |
Dec 23, 2022 | 24.54 | 24.97 | 24.17 | 24.61 | 203,085 | +0.09(+0.35%) |
Dec 22, 2022 | 25.08 | 25.10 | 24.46 | 24.53 | 301,290 | -0.90(-3.56%) |
Dec 21, 2022 | 25.11 | 25.53 | 24.95 | 25.43 | 196,356 | +0.58(+2.34%) |
Dec 20, 2022 | 24.76 | 25.10 | 24.45 | 24.85 | 255,561 | +0.13(+0.54%) |
Dec 19, 2022 | 25.17 | 25.44 | 24.60 | 24.72 | 336,057 | -0.48(-1.89%) |
Dec 16, 2022 | 25.74 | 26.21 | 24.96 | 25.19 | 485,246 | -0.95(-3.64%) |
Dec 15, 2022 | 26.25 | 26.69 | 25.76 | 26.15 | 229,844 | -0.57(-2.14%) |
Dec 14, 2022 | 27.26 | 27.51 | 26.54 | 26.72 | 282,800 | -0.61(-2.23%) |
Dec 13, 2022 | 28.41 | 28.74 | 27.22 | 27.33 | 339,544 | +0.03(+0.10%) |
Dec 12, 2022 | 27.80 | 27.88 | 27.09 | 27.30 | 250,320 | -0.26(-0.93%) |
Dec 09, 2022 | 27.40 | 27.76 | 27.35 | 27.55 | 156,135 | -0.05(-0.17%) |
Dec 08, 2022 | 27.14 | 27.75 | 26.97 | 27.60 | 165,953 | +0.62(+2.29%) |
Dec 07, 2022 | 27.08 | 27.23 | 26.68 | 26.98 | 133,736 | -0.08(-0.28%) |
Dec 06, 2022 | 27.60 | 27.73 | 26.95 | 27.06 | 135,302 | -0.51(-1.86%) |
Dec 05, 2022 | 28.28 | 28.28 | 27.32 | 27.57 | 181,765 | -1.04(-3.63%) |
Dec 02, 2022 | 28.38 | 28.85 | 28.10 | 28.61 | 112,342 | -0.23(-0.79%) |
Dec 01, 2022 | 28.74 | 28.91 | 28.29 | 28.84 | 158,137 | +0.30(+1.03%) |
Nov 30, 2022 | 28.07 | 28.64 | 27.43 | 28.54 | 255,209 | +0.59(+2.11%) |
Nov 29, 2022 | 27.95 | 28.60 | 27.84 | 27.95 | 110,006 | +0.01(+0.03%) |
Nov 28, 2022 | 28.62 | 28.87 | 27.87 | 27.94 | 170,950 | -0.96(-3.34%) |
Nov 25, 2022 | 28.99 | 29.27 | 28.88 | 28.91 | 34,220 | -0.14(-0.49%) |
Nov 23, 2022 | 28.96 | 29.34 | 28.16 | 29.05 | 138,339 | +0.06(+0.20%) |
Nov 22, 2022 | 28.53 | 29.30 | 28.27 | 28.99 | 237,928 | +0.66(+2.34%) |
Nov 21, 2022 | 28.05 | 28.51 | 27.85 | 28.33 | 309,197 | +0.27(+0.98%) |
Nov 18, 2022 | 28.58 | 28.58 | 27.81 | 28.06 | 239,330 | +0.07(+0.24%) |
Nov 17, 2022 | 28.39 | 28.66 | 27.63 | 27.99 | 134,905 | -0.89(-3.08%) |
Nov 16, 2022 | 29.34 | 29.34 | 28.81 | 28.88 | 135,981 | -0.75(-2.52%) |
Nov 15, 2022 | 29.65 | 30.10 | 29.39 | 29.63 | 348,664 | +0.56(+1.92%) |
Nov 14, 2022 | 29.97 | 30.22 | 28.89 | 29.07 | 196,332 | -1.17(-3.88%) |
Nov 11, 2022 | 28.78 | 30.38 | 28.64 | 30.24 | 416,103 | +1.61(+5.61%) |
Nov 10, 2022 | 28.79 | 29.48 | 28.15 | 28.64 | 1,368,217 | +1.26(+4.59%) |
Nov 09, 2022 | 27.52 | 28.09 | 27.19 | 27.38 | 228,793 | -0.40(-1.43%) |
Nov 08, 2022 | 28.45 | 28.45 | 27.36 | 27.77 | 286,331 | -0.46(-1.64%) |
Nov 07, 2022 | 28.32 | 28.53 | 27.77 | 28.24 | 224,013 | +0.27(+0.98%) |
Nov 04, 2022 | 26.85 | 28.78 | 26.73 | 27.96 | 389,042 | +0.86(+3.17%) |
Nov 03, 2022 | 27.10 | 27.92 | 26.71 | 27.10 | 306,796 | -0.59(-2.12%) |
Nov 02, 2022 | 28.32 | 27.69 | 319,367 | -0.66(-2.33%) | ||
Nov 01, 2022 | 28.26 | 28.60 | 28.07 | 28.35 | 278,166 | +0.44(+1.56%) |
Oct 31, 2022 | 28.24 | 28.80 | 27.63 | 27.92 | 414,852 | -0.44(-1.53%) |
Oct 28, 2022 | 27.11 | 28.36 | 26.56 | 28.35 | 249,456 | +1.25(+4.61%) |
Oct 27, 2022 | 27.15 | 27.54 | 26.83 | 27.10 | 219,482 | +0.24(+0.88%) |
Oct 26, 2022 | 26.25 | 27.51 | 25.96 | 26.87 | 259,792 | +0.60(+2.27%) |
Oct 25, 2022 | 24.84 | 26.28 | 24.78 | 26.27 | 250,000 | +1.46(+5.87%) |
Oct 24, 2022 | 24.56 | 24.95 | 24.15 | 24.81 | 130,154 | +0.43(+1.78%) |
Oct 21, 2022 | 23.12 | 24.63 | 22.44 | 24.38 | 336,454 | +1.30(+5.61%) |
Oct 20, 2022 | 23.66 | 24.34 | 22.89 | 23.08 | 252,910 | -0.54(-2.28%) |
Oct 19, 2022 | 24.11 | 24.15 | 23.24 | 23.62 | 231,357 | -0.96(-3.89%) |
Oct 18, 2022 | 25.16 | 25.36 | 24.41 | 24.58 | 163,665 | +0.08(+0.31%) |
Oct 17, 2022 | 24.10 | 24.81 | 24.10 | 24.50 | 149,595 | +1.01(+4.31%) |
Oct 14, 2022 | 24.51 | 24.89 | 23.41 | 23.49 | 115,023 | -0.71(-2.93%) |
Oct 13, 2022 | 22.71 | 24.46 | 22.22 | 24.20 | 189,245 | +0.83(+3.56%) |
Oct 12, 2022 | 23.71 | 23.71 | 23.03 | 23.37 | 260,910 | -0.28(-1.20%) |
Oct 11, 2022 | 24.02 | 24.37 | 23.27 | 23.65 | 284,478 | -0.55(-2.27%) |
Oct 10, 2022 | 24.34 | 24.49 | 24.00 | 24.20 | 285,625 | -0.14(-0.58%) |
Oct 07, 2022 | 25.08 | 25.08 | 24.06 | 24.34 | 356,488 | -1.09(-4.28%) |
Oct 06, 2022 | 25.33 | 25.72 | 25.13 | 25.43 | 156,892 | -0.09(-0.37%) |
Oct 05, 2022 | 24.92 | 25.61 | 24.64 | 25.52 | 158,207 | +0.09(+0.37%) |
Oct 04, 2022 | 25.16 | 25.81 | 25.16 | 25.43 | 218,231 | +0.86(+3.50%) |
Oct 03, 2022 | 23.39 | 24.72 | 23.10 | 24.57 | 285,890 | +1.39(+6.00%) |
Sep 30, 2022 | 23.94 | 23.94 | 23.10 | 23.18 | 211,053 | -0.44(-1.84%) |
Sep 29, 2022 | 23.49 | 23.76 | 23.02 | 23.61 | 235,734 | -0.28(-1.19%) |
Sep 28, 2022 | 23.85 | 24.19 | 23.56 | 23.90 | 228,424 | +0.32(+1.36%) |
Sep 27, 2022 | 24.38 | 24.64 | 23.32 | 23.58 | 212,409 | -0.52(-2.16%) |
Sep 26, 2022 | 24.39 | 24.84 | 24.00 | 24.10 | 214,351 | -0.39(-1.58%) |
Sep 23, 2022 | 24.78 | 25.06 | 23.87 | 24.48 | 327,588 | -0.58(-2.30%) |
Sep 22, 2022 | 26.14 | 26.41 | 24.90 | 25.06 | 232,100 | -1.14(-4.37%) |
Sep 21, 2022 | 26.54 | 26.92 | 26.00 | 26.20 | 139,697 | -0.17(-0.65%) |
Sep 20, 2022 | 26.83 | 26.90 | 26.16 | 26.38 | 106,103 | -0.78(-2.86%) |
Sep 19, 2022 | 25.98 | 27.20 | 25.98 | 27.15 | 171,250 | +0.77(+2.90%) |
Sep 16, 2022 | 26.73 | 26.81 | 26.16 | 26.38 | 400,689 | -0.65(-2.41%) |
Sep 15, 2022 | 27.18 | 27.75 | 26.81 | 27.04 | 183,931 | -0.30(-1.11%) |
Sep 14, 2022 | 27.08 | 27.39 | 26.81 | 27.34 | 255,740 | +0.26(+0.94%) |
Sep 13, 2022 | 28.03 | 28.03 | 26.84 | 27.08 | 240,526 | -1.80(-6.22%) |
Sep 12, 2022 | 28.77 | 28.99 | 28.25 | 28.88 | 241,121 | +0.41(+1.43%) |
Sep 09, 2022 | 27.66 | 28.51 | 27.66 | 28.47 | 266,866 | +1.01(+3.68%) |
Sep 08, 2022 | 26.43 | 27.48 | 26.36 | 27.46 | 176,938 | +0.63(+2.36%) |
Sep 07, 2022 | 25.96 | 26.88 | 25.91 | 26.83 | 291,057 | +1.24(+4.84%) |
Sep 06, 2022 | 25.40 | 26.02 | 25.00 | 25.59 | 137,120 | +0.37(+1.46%) |
Sep 02, 2022 | 25.70 | 25.81 | 25.00 | 25.22 | 216,552 | -0.03(-0.11%) |
Sep 01, 2022 | 25.54 | 25.54 | 24.36 | 25.25 | 248,257 | -0.56(-2.16%) |
Aug 31, 2022 | 25.73 | 26.85 | 25.52 | 25.81 | 165,204 | +0.06(+0.22%) |
Aug 30, 2022 | 26.06 | 26.26 | 25.58 | 25.75 | 205,333 | -0.04(-0.15%) |
Aug 29, 2022 | 25.98 | 26.33 | 25.68 | 25.79 | 193,215 | -0.44(-1.68%) |
Aug 26, 2022 | 27.58 | 27.62 | 25.84 | 26.23 | 248,701 | -1.35(-4.90%) |
Aug 25, 2022 | 27.74 | 28.07 | 27.40 | 27.58 | 237,950 | +0.15(+0.55%) |
Aug 24, 2022 | 27.07 | 27.98 | 27.05 | 27.43 | 155,192 | +0.20(+0.72%) |
Aug 23, 2022 | 27.48 | 27.81 | 27.16 | 27.23 | 259,315 | -0.27(-0.99%) |
Aug 22, 2022 | 27.20 | 27.60 | 26.90 | 27.51 | 276,707 | -0.20(-0.71%) |
Aug 19, 2022 | 28.46 | 28.54 | 27.52 | 27.70 | 289,761 | -1.08(-3.75%) |
Aug 18, 2022 | 28.57 | 28.93 | 28.29 | 28.78 | 221,458 | +0.12(+0.43%) |
Aug 17, 2022 | 28.08 | 28.68 | 27.92 | 28.66 | 241,922 | +0.12(+0.43%) |
Aug 16, 2022 | 28.15 | 28.66 | 28.04 | 28.54 | 382,626 | +0.08(+0.30%) |
Aug 15, 2022 | 27.62 | 28.47 | 27.56 | 28.45 | 299,607 | +0.49(+1.75%) |
Aug 12, 2022 | 27.51 | 27.97 | 27.07 | 27.97 | 172,345 | +0.71(+2.62%) |
Aug 11, 2022 | 27.53 | 27.78 | 27.07 | 27.25 | 148,548 | +0.19(+0.69%) |
Aug 10, 2022 | 26.57 | 27.54 | 26.57 | 27.07 | 253,499 | +1.22(+4.72%) |
Aug 09, 2022 | 25.66 | 25.87 | 25.24 | 25.85 | 307,302 | -0.12(-0.47%) |
Aug 08, 2022 | 26.77 | 26.77 | 25.80 | 25.97 | 228,694 | -0.29(-1.11%) |
Aug 05, 2022 | 26.82 | 27.06 | 25.06 | 26.26 | 454,345 | -0.64(-2.37%) |
Aug 04, 2022 | 26.15 | 27.21 | 26.07 | 26.90 | 454,820 | +0.51(+1.92%) |
Aug 03, 2022 | 25.70 | 26.60 | 25.47 | 26.39 | 210,455 | +0.97(+3.80%) |
Aug 02, 2022 | 25.07 | 25.72 | 24.98 | 25.42 | 192,619 | +0.12(+0.48%) |