Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 21.81 | 22.10 | 21.47 | 21.64 | 108,813 | -0.14(-0.64%) |
Jun 29, 2023 | 21.58 | 21.91 | 21.52 | 21.78 | 51,108 | +0.17(+0.78%) |
Jun 28, 2023 | 21.75 | 21.75 | 21.33 | 21.61 | 75,382 | -0.15(-0.69%) |
Jun 27, 2023 | 21.76 | 21.98 | 21.71 | 21.76 | 56,088 | +0.00(+0.00%) |
Jun 26, 2023 | 21.77 | 22.24 | 21.64 | 21.76 | 84,949 | -0.09(-0.43%) |
Jun 23, 2023 | 21.73 | 22.17 | 21.53 | 21.85 | 263,174 | -0.18(-0.81%) |
Jun 22, 2023 | 21.83 | 22.08 | 21.61 | 22.03 | 130,535 | +0.20(+0.90%) |
Jun 21, 2023 | 21.91 | 22.06 | 21.66 | 21.83 | 87,631 | -0.07(-0.34%) |
Jun 20, 2023 | 22.06 | 22.18 | 21.69 | 21.91 | 74,040 | -0.27(-1.22%) |
Jun 16, 2023 | 22.36 | 22.36 | 21.89 | 22.18 | 156,462 | -0.02(-0.08%) |
Jun 15, 2023 | 22.05 | 22.24 | 21.96 | 22.20 | 112,204 | +0.09(+0.42%) |
Jun 14, 2023 | 22.29 | 22.67 | 22.01 | 22.10 | 92,953 | -0.19(-0.84%) |
Jun 13, 2023 | 22.06 | 22.45 | 22.06 | 22.29 | 139,838 | +0.21(+0.93%) |
Jun 12, 2023 | 22.19 | 22.29 | 21.87 | 22.09 | 91,328 | -0.10(-0.46%) |
Jun 09, 2023 | 22.23 | 22.39 | 21.83 | 22.19 | 69,870 | -0.03(-0.13%) |
Jun 08, 2023 | 22.41 | 22.41 | 21.76 | 22.22 | 84,298 | -0.12(-0.54%) |
Jun 07, 2023 | 21.75 | 22.52 | 21.67 | 22.34 | 131,472 | +0.67(+3.10%) |
Jun 06, 2023 | 20.84 | 21.87 | 20.84 | 21.67 | 120,792 | +0.78(+3.76%) |
Jun 05, 2023 | 21.01 | 21.09 | 20.59 | 20.88 | 68,258 | -0.22(-1.06%) |
Jun 02, 2023 | 20.54 | 21.25 | 20.54 | 21.11 | 97,009 | +0.76(+3.72%) |
Jun 01, 2023 | 20.18 | 20.54 | 19.92 | 20.35 | 67,229 | +0.24(+1.21%) |
May 31, 2023 | 20.20 | 20.55 | 19.87 | 20.11 | 144,552 | -0.10(-0.51%) |
May 30, 2023 | 20.38 | 20.38 | 19.99 | 20.21 | 63,571 | -0.04(-0.18%) |
May 26, 2023 | 20.18 | 20.46 | 20.04 | 20.25 | 67,506 | +0.14(+0.70%) |
May 25, 2023 | 20.05 | 20.51 | 19.98 | 20.11 | 57,675 | -0.10(-0.51%) |
May 24, 2023 | 20.70 | 20.80 | 20.10 | 20.21 | 89,450 | -0.50(-2.43%) |
May 23, 2023 | 20.50 | 21.27 | 20.50 | 20.71 | 94,344 | +0.27(+1.32%) |
May 22, 2023 | 20.68 | 20.92 | 20.39 | 20.44 | 77,571 | -0.23(-1.13%) |
May 19, 2023 | 20.98 | 21.11 | 20.46 | 20.68 | 78,146 | -0.07(-0.31%) |
May 18, 2023 | 20.50 | 20.83 | 20.30 | 20.74 | 79,390 | +0.24(+1.18%) |
May 17, 2023 | 20.10 | 20.56 | 19.98 | 20.50 | 85,269 | +0.54(+2.71%) |
May 16, 2023 | 20.02 | 20.14 | 19.79 | 19.96 | 97,319 | -0.08(-0.42%) |
May 15, 2023 | 19.71 | 20.20 | 19.41 | 20.04 | 87,540 | +0.30(+1.51%) |
May 12, 2023 | 19.97 | 19.99 | 19.65 | 19.74 | 54,881 | -0.27(-1.35%) |
May 11, 2023 | 20.10 | 20.10 | 19.77 | 20.01 | 66,729 | -0.14(-0.70%) |
May 10, 2023 | 20.66 | 20.68 | 20.07 | 20.15 | 86,643 | -0.26(-1.28%) |
May 09, 2023 | 20.57 | 20.67 | 20.11 | 20.41 | 141,889 | -0.34(-1.62%) |
May 08, 2023 | 21.12 | 21.14 | 20.68 | 20.75 | 54,592 | -0.27(-1.29%) |
May 05, 2023 | 21.51 | 21.77 | 20.89 | 21.02 | 71,145 | -0.07(-0.31%) |
May 04, 2023 | 21.66 | 21.79 | 19.53 | 21.09 | 192,994 | -0.58(-2.67%) |
May 03, 2023 | 22.19 | 22.40 | 21.66 | 21.67 | 77,855 | -0.32(-1.44%) |
May 02, 2023 | 22.24 | 22.24 | 21.63 | 21.98 | 145,480 | -0.24(-1.09%) |
May 01, 2023 | 22.18 | 22.41 | 22.05 | 22.23 | 74,510 | +0.05(+0.21%) |
Apr 28, 2023 | 22.02 | 22.41 | 22.02 | 22.18 | 55,615 | +0.21(+0.98%) |
Apr 27, 2023 | 21.82 | 22.10 | 21.67 | 21.96 | 43,053 | +0.24(+1.12%) |
Apr 26, 2023 | 21.89 | 22.24 | 21.65 | 21.72 | 66,848 | -0.26(-1.19%) |
Apr 25, 2023 | 22.54 | 22.80 | 21.93 | 21.98 | 79,197 | -0.63(-2.81%) |
Apr 24, 2023 | 22.62 | 22.77 | 22.30 | 22.62 | 73,101 | +0.02(+0.08%) |
Apr 21, 2023 | 22.81 | 22.84 | 22.42 | 22.60 | 74,340 | -0.15(-0.66%) |
Apr 20, 2023 | 22.93 | 23.10 | 22.66 | 22.75 | 56,280 | -0.28(-1.24%) |
Apr 19, 2023 | 23.12 | 23.20 | 22.88 | 23.03 | 49,717 | -0.06(-0.28%) |
Apr 18, 2023 | 23.46 | 23.46 | 22.80 | 23.10 | 77,153 | -0.25(-1.06%) |
Apr 17, 2023 | 23.16 | 23.36 | 23.00 | 23.35 | 58,856 | +0.35(+1.52%) |
Apr 14, 2023 | 23.22 | 23.23 | 22.80 | 23.00 | 41,163 | -0.02(-0.08%) |
Apr 13, 2023 | 22.94 | 23.22 | 22.78 | 23.02 | 58,450 | +0.04(+0.16%) |
Apr 12, 2023 | 23.32 | 23.38 | 22.85 | 22.98 | 61,279 | -0.27(-1.15%) |
Apr 11, 2023 | 23.95 | 23.99 | 23.19 | 23.25 | 306,915 | -0.61(-2.54%) |
Apr 10, 2023 | 23.75 | 23.92 | 23.37 | 23.85 | 80,523 | +0.07(+0.31%) |
Apr 06, 2023 | 23.90 | 24.09 | 23.45 | 23.78 | 47,760 | +0.00(+0.00%) |
Apr 05, 2023 | 23.60 | 23.95 | 23.55 | 23.78 | 43,078 | +0.20(+0.86%) |
Apr 04, 2023 | 23.98 | 23.98 | 23.36 | 23.58 | 54,506 | -0.28(-1.16%) |
Apr 03, 2023 | 24.27 | 24.38 | 23.63 | 23.85 | 67,436 | -0.26(-1.07%) |
Mar 31, 2023 | 23.85 | 24.26 | 23.51 | 24.11 | 71,925 | +0.46(+1.94%) |
Mar 30, 2023 | 23.97 | 24.15 | 23.49 | 23.65 | 27,985 | -0.06(-0.23%) |
Mar 29, 2023 | 23.72 | 23.92 | 23.36 | 23.70 | 42,599 | +0.17(+0.74%) |
Mar 28, 2023 | 23.36 | 24.19 | 23.36 | 23.53 | 83,867 | -0.06(-0.27%) |
Mar 27, 2023 | 23.92 | 24.19 | 23.31 | 23.59 | 57,577 | -0.08(-0.35%) |
Mar 24, 2023 | 22.52 | 23.69 | 22.44 | 23.68 | 149,952 | +1.01(+4.46%) |
Mar 23, 2023 | 22.94 | 23.10 | 22.44 | 22.67 | 84,111 | -0.23(-1.00%) |
Mar 22, 2023 | 23.45 | 23.59 | 22.84 | 22.90 | 85,100 | -0.70(-2.96%) |
Mar 21, 2023 | 23.13 | 23.73 | 23.13 | 23.59 | 106,705 | +0.86(+3.80%) |
Mar 20, 2023 | 22.48 | 23.18 | 22.39 | 22.73 | 94,788 | +0.56(+2.53%) |
Mar 17, 2023 | 22.82 | 22.86 | 21.88 | 22.17 | 437,175 | -0.81(-3.52%) |
Mar 16, 2023 | 23.38 | 23.47 | 22.32 | 22.98 | 124,458 | -0.59(-2.50%) |
Mar 15, 2023 | 23.19 | 23.67 | 22.54 | 23.57 | 124,871 | +0.01(+0.04%) |
Mar 14, 2023 | 23.92 | 24.04 | 23.09 | 23.56 | 107,204 | +0.17(+0.75%) |
Mar 13, 2023 | 24.15 | 24.25 | 23.07 | 23.38 | 261,866 | -1.08(-4.43%) |
Mar 10, 2023 | 25.51 | 25.68 | 24.23 | 24.47 | 111,883 | -1.09(-4.28%) |
Mar 09, 2023 | 26.29 | 26.29 | 25.41 | 25.56 | 82,599 | -0.65(-2.49%) |
Mar 08, 2023 | 25.98 | 26.29 | 25.91 | 26.21 | 39,400 | +0.21(+0.81%) |
Mar 07, 2023 | 26.22 | 26.41 | 26.00 | 26.00 | 49,534 | -0.32(-1.22%) |
Mar 06, 2023 | 26.36 | 26.56 | 26.06 | 26.32 | 64,538 | -0.04(-0.14%) |
Mar 03, 2023 | 25.91 | 26.68 | 25.82 | 26.36 | 70,552 | +0.45(+1.74%) |
Mar 02, 2023 | 25.97 | 26.16 | 25.81 | 25.91 | 50,349 | -0.25(-0.95%) |
Mar 01, 2023 | 25.94 | 26.36 | 25.81 | 26.16 | 70,553 | +0.30(+1.17%) |
Feb 28, 2023 | 26.12 | 26.36 | 25.84 | 25.85 | 130,362 | -0.31(-1.19%) |
Feb 27, 2023 | 26.25 | 26.76 | 26.04 | 26.17 | 70,622 | -0.06(-0.21%) |
Feb 24, 2023 | 26.10 | 26.22 | 25.91 | 26.22 | 55,325 | -0.03(-0.11%) |
Feb 23, 2023 | 25.91 | 26.43 | 25.86 | 26.25 | 68,517 | +0.37(+1.42%) |
Feb 22, 2023 | 26.27 | 26.88 | 25.76 | 25.88 | 82,816 | -0.19(-0.74%) |
Feb 21, 2023 | 26.94 | 26.94 | 25.93 | 26.07 | 97,644 | -1.19(-4.38%) |
Feb 17, 2023 | 27.62 | 27.90 | 26.74 | 27.27 | 171,312 | -0.16(-0.57%) |
Feb 16, 2023 | 25.27 | 27.73 | 25.22 | 27.43 | 182,768 | +2.22(+8.82%) |
Feb 15, 2023 | 24.57 | 25.52 | 24.49 | 25.20 | 169,071 | +0.41(+1.67%) |
Feb 14, 2023 | 25.25 | 25.25 | 24.75 | 24.79 | 63,048 | -0.41(-1.64%) |
Feb 13, 2023 | 24.81 | 25.25 | 24.79 | 25.20 | 59,888 | +0.36(+1.44%) |
Feb 10, 2023 | 24.71 | 24.96 | 24.46 | 24.84 | 131,732 | +0.02(+0.07%) |
Feb 09, 2023 | 25.51 | 25.51 | 24.80 | 24.83 | 126,775 | -0.44(-1.75%) |
Feb 08, 2023 | 25.91 | 26.68 | 25.23 | 25.27 | 146,756 | -0.70(-2.69%) |
Feb 07, 2023 | 26.22 | 26.51 | 25.79 | 25.96 | 160,712 | -0.51(-1.94%) |
Feb 06, 2023 | 27.42 | 27.42 | 25.91 | 26.48 | 234,345 | -1.22(-4.41%) |
Feb 03, 2023 | 28.63 | 28.90 | 27.37 | 27.70 | 95,942 | -0.93(-3.24%) |
Feb 02, 2023 | 28.39 | 28.99 | 28.34 | 28.63 | 87,634 | +0.23(+0.81%) |
Feb 01, 2023 | 28.39 | 28.56 | 27.76 | 28.40 | 76,227 | -0.10(-0.35%) |
Jan 31, 2023 | 27.88 | 28.50 | 27.80 | 28.50 | 71,802 | +0.72(+2.58%) |
Jan 30, 2023 | 27.92 | 28.16 | 27.71 | 27.78 | 50,478 | -0.17(-0.59%) |
Jan 27, 2023 | 27.42 | 28.11 | 27.32 | 27.95 | 159,342 | +0.53(+1.94%) |
Jan 26, 2023 | 27.56 | 27.61 | 27.20 | 27.42 | 45,067 | -0.05(-0.17%) |
Jan 25, 2023 | 27.02 | 27.49 | 26.72 | 27.46 | 47,235 | +0.39(+1.46%) |
Jan 24, 2023 | 27.06 | 27.20 | 26.71 | 27.07 | 120,586 | +0.14(+0.51%) |
Jan 23, 2023 | 26.91 | 27.24 | 26.85 | 26.93 | 63,253 | -0.01(-0.03%) |
Jan 20, 2023 | 27.07 | 27.07 | 26.64 | 26.94 | 41,386 | +0.03(+0.10%) |
Jan 19, 2023 | 26.78 | 27.08 | 26.58 | 26.91 | 56,947 | -0.01(-0.03%) |
Jan 18, 2023 | 27.18 | 27.28 | 26.78 | 26.92 | 51,576 | -0.12(-0.44%) |
Jan 17, 2023 | 26.98 | 27.18 | 26.85 | 27.04 | 83,893 | +0.25(+0.95%) |
Jan 13, 2023 | 26.35 | 27.02 | 26.35 | 26.78 | 48,152 | -0.15(-0.57%) |
Jan 12, 2023 | 26.53 | 27.48 | 26.47 | 26.94 | 72,776 | +0.47(+1.78%) |
Jan 11, 2023 | 26.03 | 26.53 | 25.97 | 26.47 | 80,772 | +0.39(+1.49%) |
Jan 10, 2023 | 26.24 | 26.24 | 25.90 | 26.08 | 47,090 | +0.03(+0.10%) |
Jan 09, 2023 | 26.12 | 26.24 | 25.81 | 26.05 | 98,405 | -0.07(-0.28%) |
Jan 06, 2023 | 25.62 | 26.49 | 25.39 | 26.12 | 58,270 | +0.74(+2.93%) |
Jan 05, 2023 | 25.83 | 25.83 | 25.05 | 25.38 | 58,893 | -0.65(-2.51%) |
Jan 04, 2023 | 25.92 | 26.28 | 25.92 | 26.03 | 39,877 | +0.31(+1.20%) |
Jan 03, 2023 | 25.77 | 25.91 | 25.39 | 25.72 | 96,430 | +0.12(+0.46%) |
Dec 30, 2022 | 25.71 | 25.84 | 25.43 | 25.61 | 50,784 | -0.21(-0.81%) |
Dec 29, 2022 | 25.61 | 26.09 | 25.61 | 25.81 | 46,886 | +0.36(+1.42%) |
Dec 28, 2022 | 25.64 | 25.96 | 25.35 | 25.45 | 38,775 | -0.29(-1.13%) |
Dec 27, 2022 | 25.61 | 25.81 | 25.47 | 25.74 | 62,194 | +0.08(+0.32%) |
Dec 23, 2022 | 25.54 | 25.74 | 25.42 | 25.66 | 48,703 | +0.24(+0.96%) |
Dec 22, 2022 | 25.29 | 25.47 | 24.75 | 25.42 | 282,324 | +0.02(+0.07%) |
Dec 21, 2022 | 25.90 | 25.96 | 25.33 | 25.40 | 132,817 | -0.31(-1.20%) |
Dec 20, 2022 | 25.53 | 25.81 | 25.29 | 25.71 | 122,673 | +0.12(+0.46%) |
Dec 19, 2022 | 25.81 | 26.19 | 25.44 | 25.59 | 75,705 | -0.34(-1.29%) |
Dec 16, 2022 | 25.94 | 26.00 | 25.44 | 25.92 | 121,968 | -0.34(-1.31%) |
Dec 15, 2022 | 26.23 | 26.92 | 25.66 | 26.27 | 264,177 | -0.12(-0.45%) |
Dec 14, 2022 | 25.85 | 26.93 | 25.73 | 26.39 | 132,836 | +0.53(+2.07%) |
Dec 13, 2022 | 26.13 | 26.58 | 25.73 | 25.85 | 224,862 | +0.07(+0.28%) |
Dec 12, 2022 | 25.43 | 25.78 | 25.08 | 25.78 | 59,295 | +0.50(+1.97%) |
Dec 09, 2022 | 24.94 | 25.42 | 24.80 | 25.28 | 50,309 | +0.17(+0.69%) |
Dec 08, 2022 | 25.13 | 25.27 | 24.96 | 25.11 | 92,322 | -0.04(-0.14%) |
Dec 07, 2022 | 25.27 | 25.38 | 24.98 | 25.14 | 78,990 | -0.13(-0.50%) |
Dec 06, 2022 | 25.14 | 25.65 | 25.04 | 25.27 | 101,601 | +0.03(+0.11%) |
Dec 05, 2022 | 25.91 | 25.93 | 25.22 | 25.24 | 62,245 | -0.88(-3.37%) |
Dec 02, 2022 | 25.87 | 26.32 | 25.83 | 26.12 | 62,834 | +0.01(+0.03%) |
Dec 01, 2022 | 26.35 | 26.81 | 26.00 | 26.11 | 102,794 | -0.09(-0.35%) |
Nov 30, 2022 | 26.00 | 26.23 | 25.60 | 26.20 | 116,463 | +0.16(+0.63%) |
Nov 29, 2022 | 25.86 | 26.20 | 25.84 | 26.04 | 84,919 | +0.19(+0.74%) |
Nov 28, 2022 | 25.95 | 26.06 | 25.75 | 25.85 | 77,887 | -0.16(-0.63%) |
Nov 25, 2022 | 25.81 | 26.06 | 25.64 | 26.01 | 37,436 | +0.31(+1.20%) |
Nov 23, 2022 | 25.69 | 25.90 | 25.63 | 25.71 | 64,103 | -0.12(-0.46%) |
Nov 22, 2022 | 25.52 | 25.87 | 25.50 | 25.82 | 52,866 | +0.34(+1.35%) |
Nov 21, 2022 | 25.48 | 25.71 | 25.34 | 25.48 | 66,825 | -0.21(-0.81%) |
Nov 18, 2022 | 26.04 | 26.10 | 25.53 | 25.69 | 96,377 | -0.01(-0.04%) |
Nov 17, 2022 | 25.15 | 26.01 | 25.14 | 25.70 | 152,367 | +0.29(+1.14%) |
Nov 16, 2022 | 24.74 | 25.49 | 24.03 | 25.41 | 159,742 | +0.89(+3.62%) |
Nov 15, 2022 | 25.70 | 25.70 | 24.01 | 24.52 | 198,375 | -0.04(-0.15%) |
Nov 14, 2022 | 25.31 | 25.31 | 24.55 | 24.55 | 110,202 | -0.76(-3.01%) |
Nov 11, 2022 | 25.44 | 25.71 | 25.19 | 25.32 | 68,545 | -0.09(-0.36%) |
Nov 10, 2022 | 25.38 | 25.49 | 24.96 | 25.41 | 203,546 | +0.81(+3.28%) |
Nov 09, 2022 | 24.90 | 25.23 | 24.53 | 24.60 | 57,916 | -0.32(-1.27%) |
Nov 08, 2022 | 25.12 | 25.31 | 24.74 | 24.92 | 149,059 | -0.08(-0.33%) |
Nov 07, 2022 | 24.42 | 25.16 | 24.24 | 25.00 | 120,686 | +0.58(+2.38%) |
Nov 04, 2022 | 24.24 | 24.45 | 23.92 | 24.42 | 127,999 | +0.46(+1.93%) |
Nov 03, 2022 | 24.16 | 24.44 | 23.67 | 23.96 | 109,446 | -0.52(-2.11%) |
Nov 02, 2022 | 24.64 | 24.99 | 24.18 | 24.47 | 146,643 | -0.32(-1.28%) |
Nov 01, 2022 | 24.81 | 24.96 | 24.62 | 24.79 | 84,351 | -0.02(-0.07%) |
Oct 31, 2022 | 24.53 | 24.86 | 24.33 | 24.81 | 96,777 | +0.13(+0.51%) |
Oct 28, 2022 | 24.29 | 24.88 | 24.18 | 24.68 | 137,040 | +0.44(+1.83%) |
Oct 27, 2022 | 23.84 | 24.35 | 23.82 | 24.24 | 149,072 | +0.52(+2.18%) |
Oct 26, 2022 | 23.75 | 24.10 | 23.66 | 23.72 | 91,354 | +0.01(+0.04%) |
Oct 25, 2022 | 23.20 | 23.77 | 23.20 | 23.71 | 224,126 | +0.42(+1.79%) |
Oct 24, 2022 | 23.03 | 23.29 | 22.93 | 23.29 | 117,254 | +0.24(+1.02%) |
Oct 21, 2022 | 23.10 | 23.26 | 22.60 | 23.06 | 93,130 | +0.02(+0.08%) |
Oct 20, 2022 | 23.00 | 23.28 | 22.75 | 23.04 | 80,015 | -0.07(-0.31%) |
Oct 19, 2022 | 22.81 | 23.23 | 22.75 | 23.11 | 141,310 | +0.04(+0.19%) |
Oct 18, 2022 | 23.37 | 23.88 | 22.96 | 23.07 | 91,380 | -0.06(-0.27%) |
Oct 17, 2022 | 22.56 | 23.31 | 22.56 | 23.13 | 96,639 | +0.89(+4.01%) |
Oct 14, 2022 | 22.85 | 23.08 | 22.19 | 22.24 | 85,471 | -0.44(-1.93%) |
Oct 13, 2022 | 21.80 | 22.70 | 21.24 | 22.67 | 145,707 | +1.03(+4.74%) |
Oct 12, 2022 | 21.75 | 21.86 | 21.44 | 21.65 | 128,539 | +0.00(+0.00%) |
Oct 11, 2022 | 21.47 | 21.98 | 21.44 | 21.65 | 92,122 | +0.03(+0.12%) |
Oct 10, 2022 | 21.35 | 21.78 | 21.24 | 21.62 | 128,757 | +0.25(+1.17%) |
Oct 07, 2022 | 21.79 | 21.79 | 21.07 | 21.37 | 107,247 | -0.45(-2.04%) |
Oct 06, 2022 | 21.98 | 22.13 | 21.72 | 21.82 | 58,966 | -0.28(-1.25%) |
Oct 05, 2022 | 22.31 | 22.33 | 21.89 | 22.09 | 75,876 | -0.44(-1.94%) |
Oct 04, 2022 | 21.98 | 22.56 | 21.98 | 22.53 | 155,271 | +0.89(+4.12%) |
Oct 03, 2022 | 21.43 | 21.83 | 21.19 | 21.64 | 155,761 | +0.50(+2.36%) |
Sep 30, 2022 | 20.55 | 21.22 | 20.52 | 21.14 | 720,807 | +0.52(+2.51%) |
Sep 29, 2022 | 21.47 | 21.47 | 20.59 | 20.62 | 78,045 | -1.06(-4.90%) |
Sep 28, 2022 | 21.53 | 21.81 | 21.51 | 21.68 | 44,277 | +0.23(+1.08%) |
Sep 27, 2022 | 21.76 | 22.09 | 21.45 | 21.45 | 65,976 | -0.21(-0.95%) |
Sep 26, 2022 | 21.93 | 22.36 | 21.47 | 21.66 | 92,959 | -0.45(-2.02%) |
Sep 23, 2022 | 22.63 | 22.63 | 21.75 | 22.10 | 74,647 | -0.61(-2.67%) |
Sep 22, 2022 | 22.92 | 22.94 | 22.49 | 22.71 | 76,135 | -0.22(-0.97%) |
Sep 21, 2022 | 22.98 | 23.14 | 22.73 | 22.93 | 79,978 | +0.03(+0.12%) |
Sep 20, 2022 | 22.84 | 23.12 | 22.33 | 22.91 | 109,490 | -0.20(-0.85%) |
Sep 19, 2022 | 22.85 | 23.11 | 22.68 | 23.10 | 80,304 | +0.20(+0.86%) |
Sep 16, 2022 | 23.18 | 23.20 | 22.77 | 22.91 | 255,983 | -0.34(-1.46%) |
Sep 15, 2022 | 23.42 | 23.62 | 23.19 | 23.25 | 64,685 | -0.23(-0.99%) |
Sep 14, 2022 | 23.37 | 23.85 | 23.26 | 23.48 | 78,248 | +0.04(+0.15%) |
Sep 13, 2022 | 23.76 | 23.85 | 23.28 | 23.44 | 56,413 | -0.63(-2.63%) |
Sep 12, 2022 | 23.62 | 24.24 | 23.44 | 24.08 | 48,920 | +0.62(+2.62%) |
Sep 09, 2022 | 23.27 | 23.48 | 23.20 | 23.46 | 39,532 | +0.31(+1.35%) |
Sep 08, 2022 | 23.38 | 23.40 | 23.00 | 23.15 | 53,176 | -0.27(-1.14%) |
Sep 07, 2022 | 23.09 | 23.47 | 22.82 | 23.42 | 69,646 | +0.37(+1.59%) |
Sep 06, 2022 | 23.32 | 23.32 | 22.84 | 23.05 | 50,314 | -0.12(-0.50%) |
Sep 02, 2022 | 23.67 | 23.70 | 23.00 | 23.17 | 49,010 | -0.42(-1.78%) |
Sep 01, 2022 | 23.27 | 23.68 | 23.17 | 23.58 | 68,049 | +0.35(+1.50%) |
Aug 31, 2022 | 23.86 | 23.94 | 23.17 | 23.24 | 102,876 | -0.47(-1.99%) |
Aug 30, 2022 | 24.00 | 24.09 | 23.67 | 23.71 | 95,437 | -0.30(-1.25%) |
Aug 29, 2022 | 24.09 | 24.25 | 23.94 | 24.01 | 34,981 | -0.18(-0.76%) |
Aug 26, 2022 | 24.78 | 24.78 | 24.13 | 24.19 | 82,962 | -0.54(-2.20%) |
Aug 25, 2022 | 24.73 | 24.94 | 24.55 | 24.74 | 34,215 | +0.09(+0.36%) |
Aug 24, 2022 | 24.69 | 24.90 | 24.40 | 24.65 | 54,131 | +0.07(+0.29%) |
Aug 23, 2022 | 25.08 | 25.08 | 24.58 | 24.58 | 67,310 | -0.47(-1.89%) |
Aug 22, 2022 | 25.66 | 25.66 | 25.00 | 25.05 | 43,727 | -0.71(-2.77%) |
Aug 19, 2022 | 26.04 | 26.06 | 25.70 | 25.76 | 62,223 | -0.34(-1.30%) |
Aug 18, 2022 | 26.07 | 26.16 | 25.84 | 26.10 | 27,736 | +0.16(+0.62%) |
Aug 17, 2022 | 26.07 | 26.09 | 25.38 | 25.94 | 105,426 | -0.29(-1.12%) |
Aug 16, 2022 | 26.47 | 26.59 | 26.08 | 26.24 | 128,222 | -0.17(-0.64%) |
Aug 15, 2022 | 26.21 | 26.49 | 25.90 | 26.40 | 44,824 | +0.14(+0.54%) |
Aug 12, 2022 | 26.20 | 26.41 | 26.02 | 26.26 | 55,113 | +0.21(+0.82%) |
Aug 11, 2022 | 25.91 | 26.24 | 25.78 | 26.05 | 46,231 | +0.40(+1.57%) |
Aug 10, 2022 | 25.55 | 25.85 | 25.35 | 25.65 | 59,954 | +0.33(+1.30%) |
Aug 09, 2022 | 25.34 | 25.34 | 24.75 | 25.32 | 62,205 | -0.04(-0.14%) |
Aug 08, 2022 | 25.83 | 25.88 | 25.13 | 25.35 | 57,070 | -0.26(-1.01%) |
Aug 05, 2022 | 24.22 | 25.91 | 24.22 | 25.61 | 93,003 | +0.42(+1.66%) |
Aug 04, 2022 | 25.55 | 25.55 | 25.01 | 25.19 | 45,532 | -0.29(-1.16%) |
Aug 03, 2022 | 25.67 | 25.97 | 25.25 | 25.49 | 80,023 | -0.01(-0.03%) |
Aug 02, 2022 | 25.57 | 25.68 | 25.30 | 25.49 | 59,288 | -0.04(-0.18%) |
Aug 01, 2022 | 25.75 | 25.88 | 25.33 | 25.54 | 96,818 | -0.26(-1.00%) |
Jul 29, 2022 | 25.15 | 25.88 | 25.01 | 25.80 | 138,850 | +0.78(+3.10%) |
Jul 28, 2022 | 24.79 | 25.12 | 24.61 | 25.02 | 126,970 | +0.41(+1.67%) |
Jul 27, 2022 | 24.83 | 25.03 | 24.48 | 24.61 | 81,287 | -0.15(-0.61%) |
Jul 26, 2022 | 24.50 | 25.20 | 24.29 | 24.76 | 69,214 | +0.30(+1.24%) |
Jul 25, 2022 | 24.46 | 24.66 | 24.09 | 24.46 | 66,174 | +0.12(+0.51%) |
Jul 22, 2022 | 24.68 | 24.83 | 24.07 | 24.33 | 124,507 | -0.20(-0.80%) |
Jul 21, 2022 | 24.14 | 24.58 | 23.84 | 24.53 | 131,890 | +0.40(+1.68%) |
Jul 20, 2022 | 24.50 | 24.65 | 24.12 | 24.13 | 110,939 | -0.40(-1.61%) |
Jul 19, 2022 | 24.67 | 24.98 | 24.46 | 24.52 | 87,200 | +0.16(+0.65%) |
Jul 18, 2022 | 24.67 | 24.72 | 24.25 | 24.36 | 89,358 | -0.09(-0.36%) |
Jul 15, 2022 | 24.32 | 24.57 | 24.09 | 24.45 | 90,675 | +0.51(+2.13%) |
Jul 14, 2022 | 24.04 | 24.34 | 23.68 | 23.94 | 95,118 | -0.30(-1.23%) |
Jul 13, 2022 | 24.34 | 24.68 | 24.24 | 24.24 | 41,491 | -0.44(-1.78%) |
Jul 12, 2022 | 24.72 | 24.97 | 24.61 | 24.68 | 44,876 | +0.00(+0.00%) |
Jul 11, 2022 | 24.71 | 24.98 | 24.53 | 24.68 | 163,639 | +0.09(+0.36%) |
Jul 08, 2022 | 24.94 | 25.30 | 23.90 | 24.59 | 159,992 | -0.35(-1.41%) |
Jul 07, 2022 | 24.98 | 25.46 | 24.94 | 24.94 | 29,824 | +0.18(+0.71%) |
Jul 06, 2022 | 25.47 | 25.47 | 24.65 | 24.77 | 59,478 | -0.62(-2.46%) |
Jul 05, 2022 | 25.31 | 25.76 | 24.90 | 25.39 | 61,498 | -0.06(-0.24%) |