Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 25.04 | 25.12 | 25.00 | 25.11 | 18,073 | +0.17(+0.67%) |
Mar 30, 2023 | 25.03 | 25.12 | 24.89 | 24.94 | 710,365 | -0.05(-0.21%) |
Mar 29, 2023 | 25.07 | 25.07 | 24.92 | 24.99 | 5,610 | +0.01(+0.06%) |
Mar 28, 2023 | 25.07 | 25.07 | 24.95 | 24.98 | 25,980 | +0.05(+0.21%) |
Mar 27, 2023 | 24.73 | 24.99 | 24.73 | 24.93 | 3,428 | +0.40(+1.62%) |
Mar 24, 2023 | 24.20 | 24.61 | 24.14 | 24.53 | 18,193 | +0.02(+0.08%) |
Mar 23, 2023 | 24.89 | 24.96 | 24.48 | 24.51 | 16,732 | -0.52(-2.08%) |
Mar 22, 2023 | 25.25 | 25.27 | 25.00 | 25.03 | 5,700 | -0.27(-1.07%) |
Mar 21, 2023 | 25.45 | 25.48 | 25.30 | 25.30 | 65,779 | +0.37(+1.48%) |
Mar 20, 2023 | 24.50 | 25.19 | 24.50 | 24.93 | 1,024,159 | +0.34(+1.38%) |
Mar 17, 2023 | 24.70 | 24.71 | 24.57 | 24.59 | 11,901 | -0.45(-1.79%) |
Mar 16, 2023 | 24.53 | 25.10 | 24.48 | 25.04 | 57,583 | +0.25(+1.00%) |
Mar 15, 2023 | 25.09 | 25.15 | 24.65 | 24.79 | 36,677 | -0.90(-3.50%) |
Mar 14, 2023 | 26.18 | 26.18 | 25.64 | 25.69 | 15,285 | -0.01(-0.05%) |
Mar 13, 2023 | 26.00 | 26.04 | 25.67 | 25.70 | 33,000 | -0.73(-2.75%) |
Mar 10, 2023 | 26.64 | 26.71 | 26.39 | 26.43 | 11,466 | -0.39(-1.45%) |
Mar 09, 2023 | 27.34 | 27.34 | 26.82 | 26.82 | 10,238 | -0.33(-1.22%) |
Mar 08, 2023 | 27.29 | 27.41 | 27.03 | 27.15 | 173,388 | -0.19(-0.69%) |
Mar 07, 2023 | 27.42 | 27.43 | 27.20 | 27.34 | 16,390 | -0.04(-0.15%) |
Mar 06, 2023 | 27.68 | 27.68 | 27.33 | 27.38 | 20,740 | -0.52(-1.86%) |
Mar 03, 2023 | 27.61 | 27.92 | 27.61 | 27.90 | 12,586 | +0.27(+0.98%) |
Mar 02, 2023 | 27.57 | 27.85 | 27.55 | 27.63 | 15,447 | +0.02(+0.07%) |
Mar 01, 2023 | 27.46 | 27.66 | 27.45 | 27.61 | 12,006 | +0.32(+1.19%) |
Feb 28, 2023 | 27.33 | 27.50 | 27.26 | 27.29 | 11,369 | -0.04(-0.16%) |
Feb 27, 2023 | 27.49 | 27.49 | 27.28 | 27.33 | 9,178 | +0.07(+0.26%) |
Feb 24, 2023 | 26.69 | 27.26 | 26.69 | 27.26 | 43,143 | +0.32(+1.19%) |
Feb 23, 2023 | 27.02 | 27.11 | 26.90 | 26.94 | 8,379 | +0.02(+0.07%) |
Feb 22, 2023 | 26.96 | 27.01 | 26.81 | 26.92 | 79,186 | +0.09(+0.34%) |
Feb 21, 2023 | 27.40 | 27.40 | 26.81 | 26.83 | 14,895 | -0.51(-1.87%) |
Feb 17, 2023 | 27.26 | 27.50 | 27.26 | 27.34 | 11,055 | -0.25(-0.91%) |
Feb 16, 2023 | 27.15 | 27.66 | 27.15 | 27.59 | 16,260 | +0.23(+0.84%) |
Feb 15, 2023 | 27.26 | 27.44 | 27.16 | 27.36 | 5,531 | -0.18(-0.65%) |
Feb 14, 2023 | 27.19 | 27.59 | 27.14 | 27.54 | 27,755 | +0.20(+0.73%) |
Feb 13, 2023 | 27.29 | 27.39 | 27.29 | 27.34 | 6,346 | -0.11(-0.40%) |
Feb 10, 2023 | 27.12 | 27.45 | 27.07 | 27.45 | 17,264 | +0.65(+2.43%) |
Feb 09, 2023 | 27.02 | 27.04 | 26.80 | 26.80 | 11,570 | -0.31(-1.16%) |
Feb 08, 2023 | 27.25 | 27.25 | 27.01 | 27.11 | 10,454 | -0.01(-0.02%) |
Feb 07, 2023 | 27.00 | 27.20 | 26.89 | 27.12 | 17,192 | +0.15(+0.56%) |
Feb 06, 2023 | 27.11 | 27.11 | 26.90 | 26.97 | 9,439 | -0.29(-1.06%) |
Feb 03, 2023 | 27.00 | 27.32 | 27.00 | 27.26 | 15,002 | +0.16(+0.59%) |
Feb 02, 2023 | 27.23 | 27.23 | 26.89 | 27.10 | 56,770 | -0.21(-0.77%) |
Feb 01, 2023 | 27.39 | 27.39 | 27.00 | 27.31 | 93,099 | -0.07(-0.26%) |
Jan 31, 2023 | 27.11 | 27.38 | 27.01 | 27.38 | 16,934 | +0.20(+0.74%) |
Jan 30, 2023 | 27.25 | 27.37 | 27.18 | 27.18 | 22,234 | -0.11(-0.40%) |
Jan 27, 2023 | 27.55 | 27.56 | 27.28 | 27.29 | 9,226 | -0.23(-0.84%) |
Jan 26, 2023 | 27.43 | 27.57 | 27.27 | 27.52 | 11,321 | +0.12(+0.44%) |
Jan 25, 2023 | 27.21 | 27.70 | 27.21 | 27.40 | 13,917 | +0.11(+0.40%) |
Jan 24, 2023 | 27.31 | 27.34 | 27.18 | 27.29 | 9,288 | -0.03(-0.11%) |
Jan 23, 2023 | 27.52 | 27.52 | 27.27 | 27.32 | 8,526 | -0.04(-0.15%) |
Jan 20, 2023 | 27.28 | 27.45 | 27.28 | 27.36 | 7,404 | -0.02(-0.07%) |
Jan 19, 2023 | 27.06 | 27.38 | 26.80 | 27.38 | 19,389 | +0.35(+1.29%) |
Jan 18, 2023 | 27.65 | 27.65 | 27.03 | 27.03 | 38,722 | -0.22(-0.80%) |
Jan 17, 2023 | 27.05 | 27.30 | 27.05 | 27.25 | 7,324 | +0.21(+0.77%) |
Jan 13, 2023 | 27.17 | 27.32 | 27.04 | 27.04 | 7,713 | +0.04(+0.15%) |
Jan 12, 2023 | 27.12 | 27.23 | 26.98 | 27.00 | 6,982 | +0.20(+0.75%) |
Jan 11, 2023 | 27.00 | 27.00 | 26.77 | 26.80 | 8,083 | -0.19(-0.70%) |
Jan 10, 2023 | 26.74 | 27.07 | 26.61 | 26.99 | 25,109 | +0.07(+0.26%) |
Jan 09, 2023 | 27.31 | 27.31 | 26.69 | 26.92 | 44,066 | -0.05(-0.19%) |
Jan 06, 2023 | 27.16 | 27.31 | 26.95 | 26.97 | 22,193 | +0.08(+0.32%) |
Jan 05, 2023 | 26.47 | 26.92 | 26.47 | 26.89 | 29,499 | +0.29(+1.07%) |
Jan 04, 2023 | 26.71 | 26.77 | 26.59 | 26.60 | 225,101 | +0.01(+0.04%) |
Jan 03, 2023 | 27.29 | 27.29 | 26.56 | 26.59 | 39,298 | -0.62(-2.28%) |
Dec 30, 2022 | 27.07 | 27.29 | 27.07 | 27.21 | 31,183 | +0.17(+0.63%) |
Dec 29, 2022 | 27.13 | 27.17 | 27.00 | 27.04 | 21,925 | -0.19(-0.70%) |
Dec 28, 2022 | 27.51 | 27.51 | 27.05 | 27.23 | 36,028 | -0.67(-2.40%) |
Dec 27, 2022 | 27.50 | 27.90 | 27.46 | 27.90 | 10,854 | +0.43(+1.57%) |
Dec 23, 2022 | 27.23 | 27.48 | 27.19 | 27.47 | 14,039 | +0.39(+1.43%) |
Dec 22, 2022 | 27.26 | 27.43 | 27.05 | 27.08 | 30,092 | -0.28(-1.02%) |
Dec 21, 2022 | 27.35 | 27.46 | 27.25 | 27.36 | 20,427 | +0.16(+0.58%) |
Dec 20, 2022 | 26.88 | 27.30 | 26.88 | 27.20 | 41,511 | +0.27(+1.01%) |
Dec 19, 2022 | 26.77 | 27.11 | 26.77 | 26.93 | 23,896 | +0.11(+0.39%) |
Dec 16, 2022 | 26.61 | 26.92 | 26.61 | 26.82 | 16,797 | -0.09(-0.32%) |
Dec 15, 2022 | 26.66 | 26.93 | 26.66 | 26.91 | 48,475 | +0.34(+1.28%) |
Dec 14, 2022 | 26.97 | 26.97 | 26.51 | 26.57 | 16,846 | -0.16(-0.59%) |
Dec 13, 2022 | 26.41 | 27.03 | 26.41 | 26.73 | 23,642 | -0.08(-0.30%) |
Dec 12, 2022 | 26.65 | 26.93 | 26.58 | 26.81 | 36,317 | +0.11(+0.41%) |
Dec 09, 2022 | 27.00 | 27.00 | 26.63 | 26.70 | 41,928 | -0.30(-1.11%) |
Dec 08, 2022 | 27.75 | 27.75 | 27.00 | 27.00 | 35,376 | -0.55(-1.98%) |
Dec 07, 2022 | 27.25 | 28.00 | 27.25 | 27.55 | 61,491 | +0.07(+0.24%) |
Dec 06, 2022 | 27.40 | 27.55 | 27.00 | 27.48 | 33,935 | +0.15(+0.55%) |
Dec 05, 2022 | 27.93 | 28.10 | 27.26 | 27.33 | 28,190 | -0.54(-1.94%) |
Dec 02, 2022 | 27.88 | 27.96 | 27.84 | 27.87 | 43,827 | +0.12(+0.43%) |
Dec 01, 2022 | 27.83 | 28.05 | 27.53 | 27.75 | 52,982 | -0.05(-0.18%) |
Nov 30, 2022 | 28.23 | 28.23 | 27.80 | 27.80 | 20,794 | -0.32(-1.14%) |
Nov 29, 2022 | 28.04 | 28.23 | 28.04 | 28.12 | 156,558 | +0.44(+1.59%) |
Nov 28, 2022 | 27.72 | 27.94 | 27.67 | 27.68 | 22,186 | -0.33(-1.18%) |
Nov 25, 2022 | 28.04 | 28.12 | 28.01 | 28.01 | 2,270 | +0.05(+0.18%) |
Nov 23, 2022 | 28.11 | 28.11 | 27.88 | 27.96 | 15,685 | -0.10(-0.36%) |
Nov 22, 2022 | 27.94 | 28.30 | 27.94 | 28.06 | 23,350 | +0.33(+1.21%) |
Nov 21, 2022 | 27.66 | 27.89 | 27.41 | 27.73 | 42,306 | -0.15(-0.56%) |
Nov 18, 2022 | 28.08 | 28.08 | 27.75 | 27.88 | 18,593 | -0.20(-0.71%) |
Nov 17, 2022 | 28.02 | 28.14 | 27.82 | 28.08 | 42,357 | +0.08(+0.29%) |
Nov 16, 2022 | 28.39 | 28.39 | 27.96 | 28.00 | 63,219 | -0.25(-0.88%) |
Nov 15, 2022 | 27.93 | 28.31 | 27.73 | 28.25 | 34,577 | +0.26(+0.93%) |
Nov 14, 2022 | 27.72 | 28.35 | 27.72 | 27.99 | 17,857 | -0.04(-0.15%) |
Nov 11, 2022 | 28.10 | 28.45 | 27.94 | 28.03 | 17,195 | +0.02(+0.08%) |
Nov 10, 2022 | 29.14 | 29.14 | 28.01 | 28.01 | 46,257 | -0.33(-1.16%) |
Nov 09, 2022 | 28.73 | 28.78 | 28.28 | 28.34 | 20,652 | -0.65(-2.24%) |
Nov 08, 2022 | 29.17 | 29.17 | 28.77 | 28.99 | 36,994 | -0.11(-0.38%) |
Nov 07, 2022 | 29.06 | 29.19 | 28.90 | 29.10 | 61,595 | +0.33(+1.15%) |
Nov 04, 2022 | 28.87 | 29.21 | 28.75 | 28.77 | 66,090 | +0.32(+1.12%) |
Nov 03, 2022 | 27.94 | 29.01 | 27.94 | 28.45 | 83,901 | +0.26(+0.91%) |
Nov 02, 2022 | 28.31 | 28.31 | 28.04 | 28.19 | 15,833 | -0.09(-0.31%) |
Nov 01, 2022 | 28.25 | 28.39 | 28.16 | 28.28 | 27,960 | +0.32(+1.14%) |
Oct 31, 2022 | 27.61 | 28.13 | 27.61 | 27.96 | 36,482 | +0.25(+0.90%) |
Oct 28, 2022 | 27.97 | 27.97 | 27.49 | 27.71 | 107,659 | -0.16(-0.57%) |
Oct 27, 2022 | 28.15 | 28.29 | 27.87 | 27.87 | 49,376 | +0.10(+0.36%) |
Oct 26, 2022 | 27.71 | 27.99 | 27.71 | 27.77 | 25,646 | +0.33(+1.20%) |
Oct 25, 2022 | 27.61 | 27.74 | 27.44 | 27.44 | 40,342 | -0.18(-0.65%) |
Oct 24, 2022 | 27.78 | 27.80 | 27.61 | 27.62 | 41,880 | -0.08(-0.29%) |
Oct 21, 2022 | 27.63 | 27.70 | 27.41 | 27.70 | 8,534 | +0.28(+1.02%) |
Oct 20, 2022 | 27.57 | 27.66 | 27.30 | 27.42 | 17,713 | -0.06(-0.22%) |
Oct 19, 2022 | 27.36 | 27.57 | 27.36 | 27.48 | 13,729 | +0.07(+0.26%) |
Oct 18, 2022 | 27.68 | 27.68 | 27.20 | 27.41 | 43,655 | -0.04(-0.15%) |
Oct 17, 2022 | 27.80 | 27.81 | 27.27 | 27.45 | 209,364 | -0.04(-0.15%) |
Oct 14, 2022 | 27.72 | 27.72 | 27.14 | 27.49 | 757,926 | -0.23(-0.83%) |
Oct 13, 2022 | 27.93 | 28.07 | 27.71 | 27.72 | 32,854 | +0.07(+0.25%) |
Oct 12, 2022 | 28.25 | 28.25 | 27.32 | 27.65 | 29,253 | +0.13(+0.47%) |
Oct 11, 2022 | 27.69 | 27.94 | 27.33 | 27.52 | 42,391 | +0.09(+0.33%) |
Oct 10, 2022 | 27.52 | 27.66 | 27.34 | 27.43 | 16,034 | +0.22(+0.81%) |
Oct 07, 2022 | 26.91 | 27.34 | 26.91 | 27.21 | 15,102 | +0.21(+0.78%) |
Oct 06, 2022 | 26.61 | 27.09 | 26.61 | 27.00 | 15,250 | +0.48(+1.81%) |
Oct 05, 2022 | 26.43 | 26.77 | 26.43 | 26.52 | 3,859 | -0.06(-0.23%) |
Oct 04, 2022 | 26.68 | 26.68 | 26.43 | 26.58 | 9,756 | +0.35(+1.33%) |
Oct 03, 2022 | 26.42 | 26.42 | 26.23 | 26.23 | 10,749 | +0.33(+1.27%) |
Sep 30, 2022 | 25.68 | 26.10 | 25.66 | 25.90 | 11,963 | +0.21(+0.82%) |
Sep 29, 2022 | 25.49 | 25.71 | 25.45 | 25.69 | 2,226 | +0.26(+1.02%) |
Sep 28, 2022 | 25.49 | 25.54 | 25.38 | 25.43 | 2,883 | +0.13(+0.51%) |
Sep 27, 2022 | 25.17 | 25.35 | 25.06 | 25.30 | 16,669 | +0.27(+1.08%) |
Sep 26, 2022 | 25.06 | 25.24 | 25.02 | 25.03 | 13,060 | -0.35(-1.38%) |
Sep 23, 2022 | 26.38 | 26.38 | 25.28 | 25.38 | 38,083 | -0.43(-1.67%) |
Sep 22, 2022 | 26.15 | 26.18 | 25.81 | 25.81 | 25,457 | -0.25(-0.96%) |
Sep 21, 2022 | 25.98 | 26.06 | 25.89 | 26.06 | 722,389 | +0.22(+0.85%) |
Sep 20, 2022 | 25.82 | 25.92 | 25.58 | 25.84 | 26,964 | -0.25(-0.95%) |
Sep 19, 2022 | 25.54 | 26.27 | 25.54 | 26.09 | 31,318 | +0.04(+0.14%) |
Sep 16, 2022 | 25.88 | 26.20 | 25.84 | 26.05 | 9,413 | -0.07(-0.28%) |
Sep 15, 2022 | 25.94 | 26.21 | 25.94 | 26.12 | 7,642 | +0.33(+1.30%) |
Sep 14, 2022 | 26.10 | 26.17 | 25.79 | 25.79 | 16,077 | -0.42(-1.61%) |
Sep 13, 2022 | 26.10 | 26.22 | 26.02 | 26.21 | 4,876 | +0.30(+1.17%) |
Sep 12, 2022 | 25.99 | 25.99 | 25.91 | 25.91 | 2,239 | -0.31(-1.18%) |
Sep 09, 2022 | 25.91 | 26.22 | 25.86 | 26.22 | 17,852 | +0.62(+2.42%) |
Sep 08, 2022 | 25.97 | 25.97 | 25.55 | 25.60 | 31,626 | -0.21(-0.80%) |
Sep 07, 2022 | 25.98 | 25.98 | 25.81 | 25.81 | 11,283 | -0.29(-1.10%) |
Sep 06, 2022 | 26.58 | 26.58 | 26.09 | 26.09 | 27,213 | -0.16(-0.59%) |
Sep 02, 2022 | 25.90 | 26.36 | 25.90 | 26.25 | 21,693 | +0.29(+1.12%) |
Sep 01, 2022 | 26.16 | 26.30 | 25.91 | 25.96 | 19,492 | -0.57(-2.15%) |
Aug 31, 2022 | 26.35 | 26.56 | 26.22 | 26.53 | 13,045 | +0.03(+0.11%) |
Aug 30, 2022 | 26.62 | 26.62 | 26.50 | 26.50 | 11,716 | -0.50(-1.85%) |
Aug 29, 2022 | 27.22 | 27.26 | 27.00 | 27.00 | 6,881 | -0.02(-0.07%) |
Aug 26, 2022 | 26.86 | 27.11 | 26.85 | 27.02 | 44,146 | -0.06(-0.22%) |
Aug 25, 2022 | 26.97 | 27.10 | 26.93 | 27.08 | 7,298 | +0.17(+0.63%) |
Aug 24, 2022 | 26.80 | 26.93 | 26.80 | 26.91 | 23,445 | +0.00(+0.00%) |
Aug 23, 2022 | 26.83 | 27.01 | 26.65 | 26.91 | 11,460 | +0.45(+1.70%) |
Aug 22, 2022 | 26.04 | 26.59 | 26.04 | 26.46 | 12,195 | +0.22(+0.84%) |
Aug 19, 2022 | 26.08 | 26.43 | 26.08 | 26.24 | 12,121 | -0.20(-0.74%) |
Aug 18, 2022 | 26.16 | 26.44 | 26.16 | 26.44 | 2,873 | +0.36(+1.38%) |
Aug 17, 2022 | 26.01 | 26.07 | 26.00 | 26.07 | 23,739 | +0.11(+0.40%) |
Aug 16, 2022 | 25.76 | 26.13 | 25.76 | 25.97 | 13,802 | +0.08(+0.31%) |
Aug 15, 2022 | 25.68 | 25.91 | 25.64 | 25.89 | 14,772 | -0.30(-1.14%) |
Aug 12, 2022 | 25.86 | 26.19 | 25.86 | 26.19 | 12,750 | +0.67(+2.62%) |
Aug 11, 2022 | 25.92 | 26.29 | 25.52 | 25.52 | 9,664 | -0.22(-0.85%) |
Aug 10, 2022 | 25.73 | 25.84 | 25.73 | 25.74 | 10,604 | -0.01(-0.04%) |
Aug 09, 2022 | 25.71 | 25.85 | 25.68 | 25.75 | 23,535 | +0.13(+0.51%) |
Aug 08, 2022 | 25.61 | 25.64 | 25.49 | 25.62 | 5,184 | +0.10(+0.38%) |
Aug 05, 2022 | 25.09 | 25.60 | 25.09 | 25.52 | 12,856 | +0.37(+1.46%) |
Aug 04, 2022 | 25.16 | 25.31 | 25.16 | 25.16 | 3,509 | -0.16(-0.64%) |
Aug 03, 2022 | 25.60 | 25.60 | 25.30 | 25.32 | 1,789 | -0.40(-1.56%) |
Aug 02, 2022 | 25.58 | 25.88 | 25.58 | 25.72 | 6,238 | -0.20(-0.77%) |
Aug 01, 2022 | 25.77 | 25.94 | 25.69 | 25.92 | 10,530 | -0.04(-0.15%) |
Jul 29, 2022 | 26.08 | 26.08 | 25.71 | 25.96 | 23,944 | +0.06(+0.23%) |
Jul 28, 2022 | 25.96 | 26.07 | 25.81 | 25.90 | 29,104 | -0.28(-1.06%) |
Jul 27, 2022 | 26.02 | 26.18 | 25.95 | 26.18 | 2,963 | -0.01(-0.04%) |
Jul 26, 2022 | 26.25 | 26.25 | 25.99 | 26.19 | 4,036 | +0.25(+0.96%) |
Jul 25, 2022 | 25.54 | 25.95 | 25.54 | 25.94 | 12,721 | +0.55(+2.18%) |
Jul 22, 2022 | 25.58 | 25.58 | 25.34 | 25.39 | 3,937 | -0.11(-0.42%) |
Jul 21, 2022 | 25.56 | 25.72 | 25.45 | 25.50 | 3,604 | -0.47(-1.82%) |
Jul 20, 2022 | 25.61 | 25.97 | 25.58 | 25.97 | 4,370 | +0.36(+1.40%) |
Jul 19, 2022 | 25.69 | 25.77 | 25.61 | 25.61 | 2,546 | -0.08(-0.30%) |
Jul 18, 2022 | 25.57 | 25.69 | 25.49 | 25.69 | 12,369 | +0.36(+1.41%) |
Jul 15, 2022 | 25.16 | 25.33 | 25.09 | 25.33 | 4,006 | +0.03(+0.12%) |
Jul 14, 2022 | 25.16 | 25.30 | 25.12 | 25.30 | 10,045 | -0.10(-0.39%) |
Jul 13, 2022 | 25.38 | 25.47 | 25.38 | 25.40 | 920 | +0.13(+0.50%) |
Jul 12, 2022 | 25.13 | 25.29 | 25.12 | 25.27 | 4,195 | -0.01(-0.04%) |
Jul 11, 2022 | 25.14 | 25.28 | 25.13 | 25.28 | 6,793 | +0.20(+0.79%) |
Jul 08, 2022 | 24.91 | 25.18 | 24.91 | 25.09 | 2,971 | -0.05(-0.19%) |
Jul 07, 2022 | 24.73 | 25.23 | 24.73 | 25.13 | 4,763 | +0.40(+1.63%) |
Jul 06, 2022 | 24.69 | 24.79 | 24.50 | 24.73 | 23,585 | -0.24(-0.96%) |
Jul 05, 2022 | 25.30 | 25.31 | 24.85 | 24.97 | 7,621 | -0.51(-2.00%) |
Jul 01, 2022 | 25.75 | 25.82 | 25.39 | 25.48 | 20,446 | -0.21(-0.82%) |
Jun 30, 2022 | 25.94 | 26.03 | 25.43 | 25.69 | 48,349 | +0.01(+0.04%) |
Jun 29, 2022 | 26.07 | 26.07 | 25.68 | 25.68 | 2,703 | -0.55(-2.10%) |
Jun 28, 2022 | 26.09 | 26.28 | 26.08 | 26.23 | 11,559 | +0.42(+1.63%) |
Jun 27, 2022 | 25.75 | 26.00 | 25.61 | 25.81 | 4,788 | +0.28(+1.10%) |
Jun 24, 2022 | 25.73 | 25.87 | 25.42 | 25.53 | 9,535 | +0.04(+0.16%) |
Jun 23, 2022 | 26.41 | 26.41 | 25.34 | 25.49 | 18,774 | -0.70(-2.67%) |
Jun 22, 2022 | 26.50 | 26.52 | 26.10 | 26.19 | 22,643 | -0.79(-2.93%) |
Jun 21, 2022 | 26.93 | 27.17 | 26.77 | 26.98 | 3,834 | +0.17(+0.63%) |
Jun 17, 2022 | 27.13 | 27.31 | 26.61 | 26.81 | 65,366 | -0.32(-1.18%) |
Jun 16, 2022 | 27.55 | 27.59 | 26.76 | 27.13 | 137,831 | -0.61(-2.19%) |
Jun 15, 2022 | 28.22 | 28.22 | 27.70 | 27.74 | 32,536 | -0.18(-0.65%) |
Jun 14, 2022 | 27.47 | 28.10 | 27.47 | 27.92 | 9,393 | +0.11(+0.40%) |
Jun 13, 2022 | 28.01 | 28.01 | 27.43 | 27.81 | 61,384 | -0.50(-1.77%) |
Jun 10, 2022 | 28.50 | 28.50 | 28.00 | 28.31 | 40,056 | -0.78(-2.68%) |
Jun 09, 2022 | 28.34 | 29.09 | 28.02 | 29.09 | 24,528 | +0.71(+2.50%) |
Jun 08, 2022 | 28.89 | 28.89 | 28.28 | 28.38 | 17,354 | -0.26(-0.91%) |
Jun 07, 2022 | 28.25 | 28.96 | 28.25 | 28.64 | 24,655 | +0.34(+1.20%) |
Jun 06, 2022 | 28.38 | 28.38 | 27.76 | 28.30 | 19,181 | +0.19(+0.68%) |
Jun 03, 2022 | 27.86 | 28.11 | 27.67 | 28.11 | 16,227 | +0.84(+3.08%) |
Jun 02, 2022 | 27.85 | 28.14 | 27.27 | 27.27 | 44,001 | -0.49(-1.77%) |
Jun 01, 2022 | 27.68 | 27.79 | 27.36 | 27.76 | 5,167 | +0.30(+1.09%) |
May 31, 2022 | 27.69 | 27.81 | 27.38 | 27.46 | 202,287 | -0.20(-0.74%) |
May 27, 2022 | 27.59 | 27.70 | 27.45 | 27.66 | 30,856 | -0.02(-0.05%) |
May 26, 2022 | 27.77 | 27.77 | 27.55 | 27.68 | 34,867 | +0.23(+0.84%) |
May 25, 2022 | 27.24 | 27.45 | 26.95 | 27.45 | 29,345 | +0.50(+1.86%) |
May 24, 2022 | 26.99 | 26.99 | 26.82 | 26.95 | 12,599 | -0.07(-0.26%) |
May 23, 2022 | 26.42 | 27.11 | 26.42 | 27.02 | 78,025 | +0.31(+1.16%) |
May 20, 2022 | 26.94 | 26.94 | 26.65 | 26.71 | 3,445 | -0.16(-0.59%) |
May 19, 2022 | 26.40 | 27.08 | 26.40 | 26.87 | 16,106 | +0.15(+0.56%) |
May 18, 2022 | 26.88 | 27.00 | 26.65 | 26.72 | 18,428 | -0.25(-0.93%) |
May 17, 2022 | 26.99 | 27.03 | 26.72 | 26.97 | 15,336 | +0.26(+0.97%) |
May 16, 2022 | 26.88 | 26.88 | 26.63 | 26.71 | 11,640 | +0.12(+0.43%) |
May 13, 2022 | 26.62 | 26.72 | 26.54 | 26.59 | 16,124 | +0.20(+0.74%) |
May 12, 2022 | 26.12 | 26.58 | 26.12 | 26.40 | 12,738 | -0.03(-0.11%) |
May 11, 2022 | 26.71 | 26.75 | 26.43 | 26.43 | 11,995 | +0.21(+0.80%) |
May 10, 2022 | 26.67 | 26.73 | 25.91 | 26.22 | 23,325 | -0.49(-1.83%) |
May 09, 2022 | 27.62 | 28.48 | 26.62 | 26.71 | 103,249 | -0.49(-1.80%) |
May 06, 2022 | 27.29 | 27.74 | 26.77 | 27.20 | 70,330 | +0.44(+1.64%) |
May 05, 2022 | 26.79 | 26.81 | 26.53 | 26.76 | 2,886 | +0.65(+2.49%) |
May 04, 2022 | 27.16 | 27.16 | 25.91 | 26.11 | 6,880 | +0.22(+0.85%) |
May 03, 2022 | 26.34 | 26.65 | 25.89 | 25.89 | 9,810 | +0.48(+1.89%) |
May 02, 2022 | 26.22 | 26.22 | 25.41 | 25.41 | 4,221 | -1.06(-4.00%) |
Apr 29, 2022 | 27.46 | 27.75 | 25.35 | 26.47 | 40,632 | -0.43(-1.61%) |
Apr 28, 2022 | 26.29 | 27.06 | 26.22 | 26.90 | 47,074 | +0.72(+2.73%) |
Apr 27, 2022 | 26.39 | 26.39 | 25.90 | 26.19 | 8,890 | -0.26(-0.99%) |
Apr 26, 2022 | 25.55 | 26.65 | 25.55 | 26.45 | 2,713 | -0.37(-1.38%) |
Apr 25, 2022 | 27.15 | 28.03 | 26.02 | 26.82 | 19,038 | -0.52(-1.92%) |
Apr 22, 2022 | 27.20 | 28.62 | 26.75 | 27.34 | 36,091 | -0.62(-2.23%) |
Apr 21, 2022 | 27.43 | 28.01 | 26.76 | 27.97 | 32,778 | +1.00(+3.71%) |
Apr 20, 2022 | 26.98 | 26.98 | 26.94 | 26.97 | 1,345 | +0.12(+0.45%) |
Apr 19, 2022 | 26.84 | 27.02 | 26.75 | 26.85 | 2,526 | +0.08(+0.30%) |
Apr 18, 2022 | 26.70 | 26.81 | 26.70 | 26.77 | 2,172 | +0.14(+0.53%) |
Apr 14, 2022 | 26.50 | 26.90 | 26.50 | 26.63 | 5,555 | -0.25(-0.93%) |
Apr 13, 2022 | 26.98 | 27.01 | 26.88 | 26.88 | 1,088 | +0.43(+1.62%) |
Apr 12, 2022 | 26.03 | 26.50 | 26.03 | 26.45 | 5,463 | +0.43(+1.65%) |
Apr 11, 2022 | 25.64 | 26.02 | 25.64 | 26.02 | 826 | +0.14(+0.54%) |
Apr 08, 2022 | 25.66 | 25.88 | 25.66 | 25.88 | 200 | +0.34(+1.31%) |
Apr 07, 2022 | 25.39 | 25.54 | 25.04 | 25.54 | 1,106 | +0.02(+0.09%) |
Apr 06, 2022 | 25.46 | 25.82 | 25.32 | 25.52 | 8,373 | +0.27(+1.07%) |
Apr 05, 2022 | 25.27 | 25.27 | 25.23 | 25.25 | 8,831 | -1.08(-4.11%) |
Apr 04, 2022 | 26.03 | 26.33 | 25.61 | 26.33 | 5,865 | +0.36(+1.38%) |