Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.83 | 24.47 | 23.43 | 24.03 | 14,808 | +0.37(+1.57%) |
May 30, 2023 | 23.38 | 24.23 | 23.38 | 23.65 | 15,008 | +0.50(+2.18%) |
May 26, 2023 | 23.04 | 23.19 | 22.19 | 23.15 | 13,478 | +0.90(+4.07%) |
May 25, 2023 | 22.23 | 22.77 | 22.23 | 22.25 | 8,804 | -0.26(-1.14%) |
May 24, 2023 | 22.51 | 22.85 | 22.46 | 22.50 | 13,700 | -0.10(-0.46%) |
May 23, 2023 | 22.24 | 23.16 | 22.24 | 22.61 | 11,692 | +0.86(+3.94%) |
May 22, 2023 | 21.44 | 22.50 | 21.41 | 21.75 | 9,042 | +0.19(+0.88%) |
May 19, 2023 | 21.71 | 21.71 | 21.29 | 21.56 | 9,412 | -0.07(-0.31%) |
May 18, 2023 | 21.73 | 22.16 | 21.59 | 21.63 | 12,628 | -0.50(-2.28%) |
May 17, 2023 | 21.79 | 22.13 | 21.34 | 22.13 | 13,297 | +0.83(+3.89%) |
May 16, 2023 | 21.33 | 21.57 | 21.04 | 21.30 | 6,587 | -0.31(-1.45%) |
May 15, 2023 | 21.43 | 21.84 | 21.24 | 21.62 | 14,265 | -0.03(-0.13%) |
May 12, 2023 | 21.50 | 21.66 | 21.19 | 21.65 | 15,438 | +0.38(+1.79%) |
May 11, 2023 | 21.38 | 21.59 | 21.07 | 21.26 | 19,031 | -0.39(-1.80%) |
May 10, 2023 | 22.40 | 22.40 | 21.37 | 21.65 | 14,727 | -0.96(-4.25%) |
May 09, 2023 | 23.49 | 23.49 | 22.26 | 22.62 | 20,520 | -0.90(-3.81%) |
May 08, 2023 | 24.34 | 24.34 | 23.51 | 23.51 | 9,724 | -0.98(-4.00%) |
May 05, 2023 | 24.12 | 24.51 | 24.06 | 24.49 | 9,295 | +0.40(+1.66%) |
May 04, 2023 | 24.87 | 24.87 | 23.95 | 24.09 | 25,113 | -0.57(-2.32%) |
May 03, 2023 | 25.00 | 25.00 | 24.11 | 24.66 | 19,416 | -0.13(-0.54%) |
May 02, 2023 | 25.34 | 25.34 | 24.80 | 24.80 | 26,580 | -0.74(-2.91%) |
May 01, 2023 | 25.89 | 25.89 | 25.44 | 25.54 | 11,339 | -0.35(-1.36%) |
Apr 28, 2023 | 25.76 | 26.35 | 25.54 | 25.89 | 15,225 | +0.19(+0.74%) |
Apr 27, 2023 | 25.96 | 26.25 | 25.24 | 25.70 | 18,843 | +0.94(+3.81%) |
Apr 26, 2023 | 25.24 | 25.24 | 24.66 | 24.76 | 17,370 | -0.24(-0.95%) |
Apr 25, 2023 | 24.66 | 25.81 | 24.64 | 25.00 | 8,358 | +0.28(+1.12%) |
Apr 24, 2023 | 25.04 | 25.81 | 24.72 | 24.72 | 11,734 | +0.15(+0.62%) |
Apr 21, 2023 | 25.09 | 25.13 | 24.57 | 24.57 | 5,786 | -0.57(-2.27%) |
Apr 20, 2023 | 25.72 | 25.78 | 24.89 | 25.14 | 23,819 | -1.10(-4.21%) |
Apr 19, 2023 | 26.66 | 27.33 | 26.24 | 26.24 | 12,635 | -0.59(-2.20%) |
Apr 18, 2023 | 26.99 | 27.16 | 26.84 | 26.84 | 6,588 | -0.23(-0.84%) |
Apr 17, 2023 | 26.81 | 27.47 | 26.81 | 27.06 | 12,605 | +0.18(+0.67%) |
Apr 14, 2023 | 26.96 | 27.14 | 26.44 | 26.88 | 12,515 | -0.13(-0.49%) |
Apr 13, 2023 | 26.95 | 27.42 | 26.46 | 27.02 | 9,260 | -0.03(-0.11%) |
Apr 12, 2023 | 26.83 | 27.38 | 26.76 | 27.04 | 22,541 | +0.01(+0.04%) |
Apr 11, 2023 | 26.44 | 27.04 | 26.26 | 27.04 | 17,037 | +0.38(+1.43%) |
Apr 10, 2023 | 26.05 | 26.66 | 24.59 | 26.65 | 17,312 | +0.23(+0.86%) |
Apr 06, 2023 | 26.31 | 26.43 | 25.70 | 26.43 | 3,481 | +0.24(+0.91%) |
Apr 05, 2023 | 26.07 | 26.40 | 25.72 | 26.19 | 5,338 | -0.10(-0.36%) |
Apr 04, 2023 | 26.56 | 26.63 | 26.12 | 26.28 | 4,026 | -0.52(-1.95%) |
Apr 03, 2023 | 26.90 | 26.90 | 26.13 | 26.81 | 18,011 | +0.13(+0.48%) |
Mar 31, 2023 | 26.09 | 26.85 | 26.09 | 26.68 | 16,801 | +0.01(+0.05%) |
Mar 30, 2023 | 26.68 | 27.09 | 26.08 | 26.66 | 12,145 | -0.24(-0.88%) |
Mar 29, 2023 | 27.14 | 27.31 | 26.90 | 26.90 | 3,648 | -0.05(-0.18%) |
Mar 28, 2023 | 26.81 | 27.21 | 26.81 | 26.95 | 6,666 | -0.17(-0.63%) |
Mar 27, 2023 | 27.11 | 27.21 | 26.66 | 27.12 | 10,530 | +0.11(+0.42%) |
Mar 24, 2023 | 25.24 | 27.07 | 25.24 | 27.01 | 30,063 | +1.22(+4.73%) |
Mar 23, 2023 | 25.24 | 26.73 | 24.93 | 25.79 | 20,404 | +0.28(+1.08%) |
Mar 22, 2023 | 25.04 | 25.84 | 24.57 | 25.51 | 29,712 | +0.51(+2.06%) |
Mar 21, 2023 | 25.19 | 25.72 | 25.00 | 25.00 | 18,971 | +0.24(+0.96%) |
Mar 20, 2023 | 25.26 | 25.31 | 24.57 | 24.76 | 22,591 | -0.05(-0.19%) |
Mar 17, 2023 | 25.49 | 26.09 | 24.76 | 24.81 | 122,964 | -0.71(-2.80%) |
Mar 16, 2023 | 25.73 | 26.18 | 25.24 | 25.52 | 27,516 | -0.23(-0.89%) |
Mar 15, 2023 | 26.32 | 27.01 | 25.72 | 25.75 | 20,144 | -0.73(-2.77%) |
Mar 14, 2023 | 27.76 | 27.88 | 26.20 | 26.48 | 25,534 | +0.28(+1.05%) |
Mar 13, 2023 | 26.37 | 27.84 | 24.90 | 26.21 | 23,096 | -0.45(-1.68%) |
Mar 10, 2023 | 26.87 | 27.12 | 26.42 | 26.65 | 26,005 | -0.39(-1.44%) |
Mar 09, 2023 | 27.15 | 27.25 | 26.73 | 27.04 | 34,445 | -0.43(-1.56%) |
Mar 08, 2023 | 26.97 | 27.62 | 26.97 | 27.47 | 13,352 | +0.13(+0.49%) |
Mar 07, 2023 | 27.59 | 27.78 | 27.04 | 27.34 | 24,914 | -0.26(-0.93%) |
Mar 06, 2023 | 26.53 | 28.07 | 26.53 | 27.60 | 43,612 | +1.07(+4.02%) |
Mar 03, 2023 | 26.48 | 26.86 | 26.48 | 26.53 | 5,121 | -0.15(-0.57%) |
Mar 02, 2023 | 26.84 | 26.86 | 26.49 | 26.68 | 6,669 | -0.09(-0.32%) |
Mar 01, 2023 | 26.72 | 27.13 | 26.72 | 26.77 | 6,994 | +0.07(+0.25%) |
Feb 28, 2023 | 26.94 | 27.00 | 26.53 | 26.70 | 5,837 | -0.07(-0.25%) |
Feb 27, 2023 | 27.45 | 27.45 | 26.76 | 26.77 | 9,479 | -0.65(-2.38%) |
Feb 24, 2023 | 27.63 | 27.63 | 26.70 | 27.42 | 5,634 | +0.17(+0.62%) |
Feb 23, 2023 | 26.54 | 27.38 | 26.54 | 27.25 | 3,566 | +0.30(+1.12%) |
Feb 22, 2023 | 27.06 | 27.08 | 26.73 | 26.95 | 5,148 | +0.17(+0.64%) |
Feb 21, 2023 | 27.08 | 27.08 | 26.72 | 26.78 | 3,363 | -0.16(-0.60%) |
Feb 17, 2023 | 26.50 | 26.94 | 26.50 | 26.94 | 12,824 | +0.15(+0.56%) |
Feb 16, 2023 | 26.66 | 26.86 | 26.30 | 26.79 | 8,008 | +0.07(+0.25%) |
Feb 15, 2023 | 27.23 | 27.23 | 26.43 | 26.72 | 12,549 | -0.17(-0.63%) |
Feb 14, 2023 | 27.56 | 27.99 | 26.85 | 26.89 | 26,427 | -0.94(-3.36%) |
Feb 13, 2023 | 27.28 | 27.89 | 27.25 | 27.83 | 23,082 | +0.64(+2.37%) |
Feb 10, 2023 | 26.19 | 27.25 | 26.19 | 27.18 | 20,258 | +1.12(+4.28%) |
Feb 09, 2023 | 26.29 | 26.36 | 26.05 | 26.07 | 9,513 | -0.26(-1.01%) |
Feb 08, 2023 | 25.99 | 26.33 | 25.83 | 26.33 | 22,802 | +0.33(+1.27%) |
Feb 07, 2023 | 25.94 | 26.21 | 25.80 | 26.00 | 33,365 | +0.30(+1.18%) |
Feb 06, 2023 | 25.25 | 25.80 | 25.21 | 25.70 | 20,353 | +0.36(+1.42%) |
Feb 03, 2023 | 25.70 | 25.92 | 25.32 | 25.34 | 290,886 | -0.36(-1.40%) |
Feb 02, 2023 | 25.66 | 25.72 | 25.65 | 25.70 | 3,715 | +0.00(+0.00%) |
Feb 01, 2023 | 25.68 | 25.96 | 25.68 | 25.70 | 9,031 | -0.02(-0.07%) |
Jan 31, 2023 | 25.89 | 25.98 | 25.63 | 25.72 | 153,417 | -0.16(-0.62%) |
Jan 30, 2023 | 25.88 | 25.90 | 25.88 | 25.88 | 3,587 | -0.22(-0.83%) |
Jan 27, 2023 | 25.83 | 26.43 | 25.83 | 26.10 | 4,070 | +0.21(+0.80%) |
Jan 26, 2023 | 25.94 | 25.94 | 25.82 | 25.89 | 2,046 | -0.14(-0.55%) |
Jan 25, 2023 | 26.00 | 26.13 | 25.82 | 26.03 | 2,839 | +0.11(+0.44%) |
Jan 24, 2023 | 25.83 | 25.92 | 25.82 | 25.92 | 2,582 | -0.09(-0.36%) |
Jan 23, 2023 | 25.89 | 26.29 | 25.89 | 26.01 | 6,419 | +0.00(+0.00%) |
Jan 20, 2023 | 26.07 | 26.25 | 25.80 | 26.01 | 6,063 | -0.06(-0.22%) |
Jan 19, 2023 | 25.97 | 26.07 | 25.82 | 26.07 | 7,096 | +0.06(+0.22%) |
Jan 18, 2023 | 26.05 | 26.13 | 25.73 | 26.01 | 8,935 | +0.02(+0.09%) |
Jan 17, 2023 | 25.73 | 26.12 | 25.73 | 25.99 | 4,934 | +0.26(+1.01%) |
Jan 13, 2023 | 25.98 | 26.21 | 25.73 | 25.73 | 11,628 | -0.37(-1.41%) |
Jan 12, 2023 | 26.22 | 26.42 | 26.10 | 26.10 | 7,573 | +0.06(+0.22%) |
Jan 11, 2023 | 26.80 | 26.80 | 26.00 | 26.04 | 10,679 | -0.36(-1.36%) |
Jan 10, 2023 | 26.48 | 26.53 | 26.26 | 26.40 | 4,858 | -0.08(-0.29%) |
Jan 09, 2023 | 26.27 | 26.79 | 26.19 | 26.48 | 25,695 | +0.38(+1.45%) |
Jan 06, 2023 | 25.87 | 26.40 | 25.87 | 26.10 | 4,089 | +0.19(+0.73%) |
Jan 05, 2023 | 26.00 | 26.10 | 25.82 | 25.91 | 12,446 | -0.09(-0.33%) |
Jan 04, 2023 | 25.94 | 26.17 | 25.65 | 25.99 | 4,826 | +0.09(+0.33%) |
Jan 03, 2023 | 25.96 | 26.19 | 25.75 | 25.91 | 29,416 | +0.00(+0.00%) |
Dec 30, 2022 | 26.14 | 26.14 | 25.63 | 25.91 | 9,946 | -0.26(-1.01%) |
Dec 29, 2022 | 26.09 | 26.19 | 26.04 | 26.17 | 2,392 | +0.30(+1.17%) |
Dec 28, 2022 | 26.64 | 26.64 | 25.82 | 25.87 | 110,579 | -0.58(-2.18%) |
Dec 27, 2022 | 26.54 | 26.81 | 26.33 | 26.45 | 8,730 | -0.05(-0.18%) |
Dec 23, 2022 | 26.54 | 26.65 | 26.44 | 26.49 | 2,271 | +0.10(+0.39%) |
Dec 22, 2022 | 26.57 | 26.57 | 26.31 | 26.39 | 2,608 | -0.09(-0.32%) |
Dec 21, 2022 | 26.73 | 26.94 | 26.43 | 26.48 | 6,031 | -0.02(-0.07%) |
Dec 20, 2022 | 26.62 | 26.69 | 26.38 | 26.49 | 7,560 | +0.17(+0.65%) |
Dec 19, 2022 | 26.30 | 26.76 | 26.13 | 26.32 | 8,812 | +0.04(+0.14%) |
Dec 16, 2022 | 26.34 | 26.74 | 26.11 | 26.29 | 17,778 | -0.17(-0.64%) |
Dec 15, 2022 | 26.57 | 27.27 | 26.13 | 26.46 | 16,849 | -0.05(-0.18%) |
Dec 14, 2022 | 27.07 | 27.44 | 26.50 | 26.50 | 8,497 | -0.47(-1.75%) |
Dec 13, 2022 | 27.04 | 27.37 | 26.85 | 26.98 | 8,654 | +0.15(+0.56%) |
Dec 12, 2022 | 27.01 | 27.42 | 26.83 | 26.83 | 5,814 | +0.07(+0.25%) |
Dec 09, 2022 | 26.94 | 27.34 | 26.48 | 26.76 | 2,522 | -0.11(-0.42%) |
Dec 08, 2022 | 27.01 | 27.32 | 26.82 | 26.87 | 4,683 | -0.17(-0.63%) |
Dec 07, 2022 | 26.92 | 27.35 | 26.48 | 27.04 | 13,615 | +0.28(+1.06%) |
Dec 06, 2022 | 27.04 | 27.04 | 26.66 | 26.76 | 3,526 | -0.18(-0.67%) |
Dec 05, 2022 | 26.86 | 26.98 | 25.87 | 26.94 | 19,789 | -0.10(-0.38%) |
Dec 02, 2022 | 27.02 | 27.08 | 26.94 | 27.04 | 1,622 | +0.00(+0.00%) |
Dec 01, 2022 | 27.20 | 27.33 | 26.74 | 27.04 | 7,697 | +0.28(+1.06%) |
Nov 30, 2022 | 26.96 | 27.21 | 26.71 | 26.76 | 5,100 | +0.07(+0.28%) |
Nov 29, 2022 | 27.19 | 27.32 | 26.68 | 26.68 | 6,460 | -0.50(-1.82%) |
Nov 28, 2022 | 27.36 | 27.50 | 27.16 | 27.18 | 10,671 | -0.09(-0.34%) |
Nov 25, 2022 | 27.38 | 27.38 | 27.24 | 27.27 | 2,509 | -0.10(-0.38%) |
Nov 23, 2022 | 27.27 | 27.54 | 27.15 | 27.38 | 10,347 | +0.01(+0.03%) |
Nov 22, 2022 | 27.45 | 27.54 | 27.14 | 27.37 | 7,066 | +0.00(+0.00%) |
Nov 21, 2022 | 27.51 | 27.66 | 27.15 | 27.37 | 25,550 | -0.14(-0.51%) |
Nov 18, 2022 | 28.07 | 28.07 | 27.31 | 27.51 | 8,430 | +0.00(+0.00%) |
Nov 17, 2022 | 27.68 | 27.68 | 27.32 | 27.51 | 4,184 | -0.19(-0.68%) |
Nov 16, 2022 | 27.48 | 27.69 | 27.27 | 27.69 | 6,392 | +0.22(+0.78%) |
Nov 15, 2022 | 28.03 | 28.03 | 27.14 | 27.48 | 40,135 | +0.22(+0.79%) |
Nov 14, 2022 | 27.45 | 27.45 | 27.13 | 27.26 | 6,468 | -0.19(-0.68%) |
Nov 11, 2022 | 27.45 | 27.45 | 27.45 | 27.45 | 721 | -0.04(-0.14%) |
Nov 10, 2022 | 27.62 | 27.97 | 27.37 | 27.49 | 3,000 | +0.21(+0.75%) |
Nov 09, 2022 | 27.54 | 27.65 | 27.12 | 27.28 | 5,478 | +0.09(+0.34%) |
Nov 08, 2022 | 27.27 | 27.51 | 27.13 | 27.19 | 5,144 | -0.04(-0.14%) |
Nov 07, 2022 | 27.83 | 27.83 | 27.18 | 27.23 | 1,959 | -0.17(-0.61%) |
Nov 04, 2022 | 27.40 | 27.40 | 27.40 | 27.40 | 158 | +0.22(+0.79%) |
Nov 03, 2022 | 27.16 | 27.40 | 26.85 | 27.18 | 74,219 | -0.01(-0.05%) |
Nov 02, 2022 | 27.69 | 27.97 | 27.19 | 27.19 | 4,278 | +0.06(+0.22%) |
Nov 01, 2022 | 27.59 | 27.59 | 27.13 | 27.13 | 1,373 | +0.00(+0.00%) |
Oct 31, 2022 | 27.23 | 27.40 | 27.13 | 27.13 | 1,774 | -0.14(-0.51%) |
Oct 28, 2022 | 26.81 | 27.41 | 26.81 | 27.27 | 2,437 | +0.00(+0.00%) |
Oct 27, 2022 | 27.27 | 27.27 | 26.78 | 27.27 | 737 | +0.42(+1.57%) |
Oct 26, 2022 | 26.85 | 26.85 | 26.67 | 26.85 | 1,727 | +0.09(+0.35%) |
Oct 25, 2022 | 26.43 | 26.79 | 26.20 | 26.76 | 8,328 | +0.15(+0.56%) |
Oct 24, 2022 | 27.06 | 27.14 | 26.37 | 26.61 | 8,534 | -0.34(-1.25%) |
Oct 21, 2022 | 27.39 | 27.49 | 26.67 | 26.95 | 6,694 | -0.28(-1.03%) |
Oct 20, 2022 | 27.23 | 27.73 | 26.96 | 27.23 | 9,842 | -0.05(-0.17%) |
Oct 19, 2022 | 27.13 | 28.07 | 26.72 | 27.27 | 2,841 | +0.05(+0.17%) |
Oct 18, 2022 | 26.73 | 27.91 | 26.73 | 27.23 | 7,319 | +0.28(+1.04%) |
Oct 17, 2022 | 27.05 | 27.05 | 26.95 | 26.95 | 850 | -0.05(-0.17%) |
Oct 14, 2022 | 26.99 | 26.99 | 26.99 | 26.99 | 585 | +0.14(+0.52%) |
Oct 13, 2022 | 26.62 | 26.93 | 26.20 | 26.85 | 5,665 | +0.01(+0.03%) |
Oct 12, 2022 | 26.37 | 26.85 | 26.36 | 26.84 | 7,176 | +0.38(+1.45%) |
Oct 11, 2022 | 27.60 | 27.60 | 25.74 | 26.46 | 4,880 | -0.01(-0.04%) |
Oct 10, 2022 | 26.47 | 26.47 | 26.47 | 26.47 | 479 | +0.36(+1.40%) |
Oct 07, 2022 | 26.02 | 26.63 | 25.73 | 26.10 | 14,777 | -0.55(-2.07%) |
Oct 06, 2022 | 26.20 | 27.60 | 26.01 | 26.66 | 4,226 | +0.59(+2.26%) |
Oct 05, 2022 | 25.94 | 26.29 | 25.94 | 26.07 | 3,142 | +0.29(+1.13%) |
Oct 04, 2022 | 25.73 | 26.71 | 25.73 | 25.78 | 7,620 | +0.05(+0.18%) |
Oct 03, 2022 | 25.70 | 26.18 | 25.38 | 25.73 | 4,766 | +0.37(+1.48%) |
Sep 30, 2022 | 25.53 | 25.88 | 25.26 | 25.36 | 6,625 | +0.09(+0.37%) |
Sep 29, 2022 | 25.26 | 25.82 | 24.86 | 25.26 | 8,377 | +0.14(+0.56%) |
Sep 28, 2022 | 24.89 | 25.37 | 24.89 | 25.12 | 7,908 | +0.00(+0.00%) |
Sep 27, 2022 | 25.16 | 25.16 | 25.03 | 25.12 | 4,183 | -0.05(-0.19%) |
Sep 26, 2022 | 25.17 | 25.34 | 25.11 | 25.17 | 6,951 | -0.18(-0.70%) |
Sep 23, 2022 | 25.23 | 25.35 | 24.92 | 25.35 | 8,410 | -0.07(-0.29%) |
Sep 22, 2022 | 25.29 | 25.56 | 25.19 | 25.42 | 2,249 | -0.02(-0.07%) |
Sep 21, 2022 | 25.23 | 25.48 | 25.07 | 25.44 | 12,168 | +0.07(+0.26%) |
Sep 20, 2022 | 25.26 | 25.39 | 25.07 | 25.37 | 3,834 | +0.09(+0.37%) |
Sep 19, 2022 | 25.14 | 25.39 | 25.02 | 25.28 | 9,343 | -0.11(-0.44%) |
Sep 16, 2022 | 25.35 | 25.63 | 25.26 | 25.39 | 9,420 | -0.13(-0.51%) |
Sep 15, 2022 | 25.30 | 25.82 | 25.30 | 25.52 | 12,422 | +0.05(+0.18%) |
Sep 14, 2022 | 25.36 | 25.82 | 25.26 | 25.48 | 25,526 | +0.03(+0.11%) |
Sep 13, 2022 | 25.64 | 26.44 | 25.45 | 25.45 | 3,272 | -0.09(-0.37%) |
Sep 12, 2022 | 25.48 | 25.66 | 25.31 | 25.54 | 6,319 | +0.02(+0.07%) |
Sep 09, 2022 | 24.95 | 25.63 | 24.85 | 25.52 | 14,929 | +0.41(+1.64%) |
Sep 08, 2022 | 24.83 | 25.17 | 24.83 | 25.11 | 1,824 | -0.06(-0.22%) |
Sep 07, 2022 | 25.14 | 25.21 | 24.92 | 25.17 | 7,172 | +0.03(+0.11%) |
Sep 06, 2022 | 25.25 | 25.25 | 24.71 | 25.14 | 18,932 | -0.13(-0.52%) |
Sep 02, 2022 | 25.36 | 25.36 | 24.92 | 25.27 | 8,161 | +0.20(+0.78%) |
Sep 01, 2022 | 25.48 | 25.48 | 25.07 | 25.07 | 4,230 | -0.04(-0.15%) |
Aug 31, 2022 | 25.11 | 25.43 | 25.11 | 25.11 | 12,447 | -0.07(-0.30%) |
Aug 30, 2022 | 25.20 | 25.43 | 25.18 | 25.19 | 9,542 | -0.02(-0.07%) |
Aug 29, 2022 | 25.10 | 25.34 | 25.10 | 25.21 | 8,581 | -0.18(-0.70%) |
Aug 26, 2022 | 25.40 | 25.61 | 25.15 | 25.38 | 6,017 | -0.23(-0.91%) |
Aug 25, 2022 | 25.61 | 25.61 | 25.61 | 25.61 | 834 | -0.05(-0.18%) |
Aug 24, 2022 | 25.21 | 25.66 | 25.15 | 25.66 | 3,473 | +0.20(+0.77%) |
Aug 23, 2022 | 25.93 | 25.93 | 25.34 | 25.47 | 4,153 | -0.18(-0.69%) |
Aug 22, 2022 | 25.55 | 25.95 | 25.19 | 25.64 | 5,572 | +0.07(+0.25%) |
Aug 19, 2022 | 25.41 | 25.84 | 25.41 | 25.58 | 5,323 | -0.14(-0.54%) |
Aug 18, 2022 | 25.82 | 26.07 | 25.56 | 25.72 | 5,527 | -0.39(-1.48%) |
Aug 17, 2022 | 26.20 | 26.20 | 26.03 | 26.10 | 1,841 | -0.00(-0.02%) |
Aug 16, 2022 | 26.31 | 26.66 | 26.11 | 26.11 | 1,520 | -0.28(-1.06%) |
Aug 15, 2022 | 25.66 | 26.89 | 25.14 | 26.39 | 20,491 | +0.63(+2.45%) |
Aug 12, 2022 | 25.01 | 25.91 | 24.45 | 25.75 | 19,480 | +1.02(+4.14%) |
Aug 11, 2022 | 25.34 | 25.34 | 24.41 | 24.73 | 17,971 | -0.37(-1.48%) |
Aug 10, 2022 | 25.57 | 25.67 | 24.92 | 25.10 | 9,284 | +0.23(+0.93%) |
Aug 09, 2022 | 24.64 | 25.50 | 24.42 | 24.87 | 20,663 | +0.05(+0.19%) |
Aug 08, 2022 | 24.52 | 25.09 | 24.52 | 24.82 | 924 | -0.05(-0.19%) |
Aug 05, 2022 | 25.24 | 26.14 | 24.64 | 24.87 | 12,089 | -0.54(-2.12%) |
Aug 04, 2022 | 24.50 | 25.41 | 24.17 | 25.41 | 11,607 | +1.16(+4.79%) |
Aug 03, 2022 | 24.28 | 24.40 | 24.00 | 24.25 | 5,456 | +0.02(+0.08%) |
Aug 02, 2022 | 24.34 | 24.36 | 24.22 | 24.23 | 1,870 | +0.05(+0.19%) |
Aug 01, 2022 | 24.35 | 24.64 | 23.80 | 24.18 | 10,151 | -0.17(-0.69%) |
Jul 29, 2022 | 24.15 | 24.83 | 23.92 | 24.35 | 12,720 | +0.23(+0.95%) |
Jul 28, 2022 | 23.66 | 24.76 | 23.66 | 24.12 | 13,998 | +0.32(+1.34%) |
Jul 27, 2022 | 23.54 | 23.81 | 23.45 | 23.80 | 3,091 | +0.15(+0.62%) |
Jul 26, 2022 | 23.51 | 23.72 | 23.51 | 23.65 | 1,734 | -0.01(-0.04%) |
Jul 25, 2022 | 23.38 | 23.75 | 23.38 | 23.66 | 10,254 | +0.05(+0.20%) |
Jul 22, 2022 | 23.76 | 23.76 | 23.60 | 23.62 | 1,144 | +0.16(+0.67%) |
Jul 21, 2022 | 23.52 | 23.52 | 23.46 | 23.46 | 2,501 | +0.00(+0.00%) |
Jul 20, 2022 | 23.38 | 23.54 | 23.36 | 23.46 | 3,478 | +0.11(+0.48%) |
Jul 19, 2022 | 23.57 | 23.77 | 23.24 | 23.35 | 21,754 | +0.02(+0.08%) |
Jul 18, 2022 | 23.24 | 23.69 | 22.92 | 23.33 | 5,490 | -0.01(-0.04%) |
Jul 15, 2022 | 23.34 | 23.52 | 23.34 | 23.34 | 2,603 | +0.00(+0.00%) |
Jul 14, 2022 | 23.75 | 23.75 | 23.34 | 23.34 | 1,057 | -0.20(-0.83%) |
Jul 12, 2022 | 23.53 | 307 | +0.10(+0.44%) | |||
Jul 11, 2022 | 23.48 | 23.48 | 23.43 | 23.43 | 1,155 | +0.05(+0.20%) |
Jul 08, 2022 | 23.51 | 23.51 | 23.24 | 23.38 | 13,621 | -0.13(-0.55%) |
Jul 07, 2022 | 23.35 | 23.51 | 23.35 | 23.51 | 549 | +0.23(+1.00%) |
Jul 06, 2022 | 23.36 | 23.37 | 23.12 | 23.28 | 1,638 | +0.01(+0.04%) |
Jul 05, 2022 | 23.34 | 23.45 | 22.60 | 23.27 | 55,686 | -0.14(-0.60%) |
Jul 01, 2022 | 23.26 | 23.64 | 23.16 | 23.41 | 10,289 | -0.02(-0.08%) |
Jun 30, 2022 | 23.32 | 23.66 | 23.32 | 23.43 | 4,450 | +0.00(+0.00%) |
Jun 29, 2022 | 23.36 | 23.85 | 23.24 | 23.43 | 19,520 | -0.38(-1.60%) |
Jun 28, 2022 | 23.66 | 23.99 | 23.38 | 23.81 | 21,753 | +0.15(+0.63%) |
Jun 27, 2022 | 23.24 | 23.70 | 23.24 | 23.66 | 53,519 | +0.50(+2.17%) |
Jun 24, 2022 | 23.24 | 23.34 | 23.13 | 23.16 | 5,615 | -0.08(-0.36%) |
Jun 23, 2022 | 23.24 | 23.42 | 23.13 | 23.24 | 15,898 | -0.19(-0.79%) |
Jun 22, 2022 | 23.43 | 23.60 | 23.16 | 23.43 | 19,079 | -0.37(-1.56%) |
Jun 21, 2022 | 23.47 | 23.80 | 23.07 | 23.80 | 6,273 | +0.74(+3.23%) |
Jun 17, 2022 | 23.10 | 23.53 | 23.06 | 23.06 | 19,436 | -0.37(-1.59%) |
Jun 16, 2022 | 23.43 | 23.62 | 23.11 | 23.43 | 18,299 | -0.01(-0.04%) |
Jun 15, 2022 | 23.28 | 24.04 | 23.11 | 23.44 | 28,954 | +0.33(+1.45%) |
Jun 14, 2022 | 23.07 | 23.18 | 23.07 | 23.10 | 1,276 | +0.04(+0.16%) |
Jun 13, 2022 | 23.16 | 23.36 | 23.07 | 23.07 | 7,701 | -0.23(-1.00%) |
Jun 10, 2022 | 23.08 | 23.30 | 23.08 | 23.30 | 928 | -0.21(-0.91%) |
Jun 09, 2022 | 23.24 | 23.51 | 23.16 | 23.51 | 13,481 | +0.22(+0.96%) |
Jun 07, 2022 | 23.29 | 94 | +0.00(+0.00%) | |||
Jun 06, 2022 | 23.29 | 23.29 | 23.29 | 23.29 | 850 | -0.03(-0.12%) |
Jun 03, 2022 | 23.32 | 23.32 | 23.32 | 23.32 | 562 | +0.07(+0.32%) |
Jun 02, 2022 | 23.10 | 23.24 | 22.88 | 23.24 | 4,618 | +0.25(+1.09%) |