Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.24 | 29.54 | 29.24 | 29.50 | 14,221 | +0.25(+0.85%) |
Apr 27, 2023 | 28.94 | 29.28 | 28.91 | 29.25 | 21,030 | +0.47(+1.65%) |
Apr 26, 2023 | 28.97 | 29.03 | 28.71 | 28.78 | 18,844 | -0.23(-0.79%) |
Apr 25, 2023 | 29.22 | 29.31 | 28.97 | 29.01 | 47,680 | -0.30(-1.04%) |
Apr 24, 2023 | 29.33 | 29.37 | 29.22 | 29.31 | 23,329 | +0.02(+0.08%) |
Apr 21, 2023 | 29.32 | 29.36 | 29.20 | 29.29 | 20,878 | +0.03(+0.10%) |
Apr 20, 2023 | 29.36 | 29.39 | 29.17 | 29.26 | 28,905 | -0.12(-0.43%) |
Apr 19, 2023 | 29.42 | 29.48 | 29.34 | 29.38 | 23,400 | -0.08(-0.27%) |
Apr 18, 2023 | 29.57 | 29.57 | 29.36 | 29.46 | 33,265 | -0.05(-0.17%) |
Apr 17, 2023 | 29.40 | 29.53 | 29.38 | 29.52 | 30,518 | +0.11(+0.36%) |
Apr 14, 2023 | 29.47 | 29.55 | 29.28 | 29.41 | 15,393 | -0.06(-0.22%) |
Apr 13, 2023 | 29.20 | 29.52 | 29.20 | 29.47 | 33,275 | +0.31(+1.06%) |
Apr 12, 2023 | 29.44 | 29.44 | 29.16 | 29.16 | 31,270 | -0.12(-0.41%) |
Apr 11, 2023 | 29.31 | 29.39 | 29.20 | 29.28 | 54,411 | +0.05(+0.16%) |
Apr 10, 2023 | 29.10 | 29.24 | 29.01 | 29.24 | 42,281 | +0.12(+0.42%) |
Apr 06, 2023 | 29.06 | 29.19 | 29.03 | 29.12 | 17,161 | -0.05(-0.18%) |
Apr 05, 2023 | 29.23 | 29.20 | 29.05 | 29.17 | 16,385 | +0.11(+0.37%) |
Apr 04, 2023 | 29.20 | 29.30 | 28.98 | 29.06 | 82,307 | -0.21(-0.70%) |
Apr 03, 2023 | 29.08 | 29.28 | 29.08 | 29.27 | 79,019 | +0.29(+1.01%) |
Mar 31, 2023 | 28.76 | 28.98 | 28.72 | 28.98 | 17,431 | +0.35(+1.23%) |
Mar 30, 2023 | 28.72 | 28.72 | 28.53 | 28.62 | 8,595 | +0.13(+0.46%) |
Mar 29, 2023 | 28.39 | 28.55 | 28.28 | 28.49 | 107,804 | +0.38(+1.36%) |
Mar 28, 2023 | 28.09 | 28.24 | 28.04 | 28.11 | 43,499 | -0.01(-0.03%) |
Mar 27, 2023 | 28.16 | 28.23 | 28.05 | 28.12 | 14,335 | +0.21(+0.77%) |
Mar 24, 2023 | 27.65 | 27.90 | 27.57 | 27.90 | 26,934 | +0.06(+0.22%) |
Mar 23, 2023 | 27.76 | 28.12 | 27.71 | 27.84 | 26,837 | +0.07(+0.24%) |
Mar 22, 2023 | 28.15 | 28.77 | 27.77 | 27.77 | 21,427 | -0.43(-1.53%) |
Mar 21, 2023 | 28.21 | 28.27 | 28.04 | 28.20 | 32,476 | +0.24(+0.85%) |
Mar 20, 2023 | 27.80 | 27.99 | 27.73 | 27.96 | 15,112 | +0.38(+1.37%) |
Mar 17, 2023 | 27.88 | 27.88 | 27.56 | 27.59 | 58,649 | -0.37(-1.34%) |
Mar 16, 2023 | 27.49 | 27.96 | 27.38 | 27.96 | 17,835 | +0.41(+1.48%) |
Mar 15, 2023 | 27.41 | 27.68 | 27.27 | 27.55 | 7,823 | -0.27(-0.96%) |
Mar 14, 2023 | 27.89 | 27.96 | 27.62 | 27.82 | 10,923 | +0.28(+1.02%) |
Mar 13, 2023 | 27.36 | 27.83 | 27.24 | 27.54 | 17,282 | -0.06(-0.23%) |
Mar 10, 2023 | 27.73 | 27.91 | 27.53 | 27.60 | 17,646 | -0.27(-0.97%) |
Mar 09, 2023 | 28.40 | 28.46 | 27.79 | 27.88 | 14,726 | -0.48(-1.70%) |
Mar 08, 2023 | 28.41 | 28.45 | 28.16 | 28.36 | 11,855 | +0.00(+0.00%) |
Mar 07, 2023 | 28.80 | 28.81 | 28.32 | 28.36 | 16,943 | -0.50(-1.72%) |
Mar 06, 2023 | 28.89 | 28.98 | 28.81 | 28.86 | 18,027 | +0.04(+0.14%) |
Mar 03, 2023 | 28.61 | 28.86 | 28.56 | 28.81 | 4,696 | +0.31(+1.09%) |
Mar 02, 2023 | 28.27 | 28.50 | 28.27 | 28.50 | 9,683 | +0.31(+1.09%) |
Mar 01, 2023 | 28.10 | 28.28 | 28.08 | 28.20 | 11,616 | -0.01(-0.03%) |
Feb 28, 2023 | 28.15 | 28.30 | 28.11 | 28.20 | 6,167 | -0.04(-0.13%) |
Feb 27, 2023 | 28.43 | 28.47 | 28.24 | 28.24 | 13,710 | +0.06(+0.21%) |
Feb 24, 2023 | 28.17 | 28.27 | 28.05 | 28.18 | 13,700 | -0.27(-0.96%) |
Feb 23, 2023 | 28.50 | 28.66 | 28.23 | 28.46 | 13,299 | +0.05(+0.17%) |
Feb 22, 2023 | 28.54 | 28.61 | 28.29 | 28.41 | 9,161 | -0.11(-0.38%) |
Feb 21, 2023 | 28.85 | 28.97 | 28.46 | 28.52 | 34,396 | -0.62(-2.14%) |
Feb 17, 2023 | 28.94 | 29.15 | 28.88 | 29.14 | 20,907 | +0.04(+0.14%) |
Feb 16, 2023 | 29.13 | 29.35 | 29.02 | 29.10 | 37,242 | -0.26(-0.90%) |
Feb 15, 2023 | 29.14 | 29.36 | 29.09 | 29.36 | 32,208 | +0.08(+0.28%) |
Feb 14, 2023 | 29.35 | 29.48 | 29.11 | 29.28 | 26,749 | -0.12(-0.41%) |
Feb 13, 2023 | 29.15 | 29.44 | 29.14 | 29.40 | 17,914 | +0.31(+1.07%) |
Feb 10, 2023 | 28.93 | 29.10 | 28.87 | 29.09 | 14,683 | +0.11(+0.39%) |
Feb 09, 2023 | 29.37 | 29.50 | 28.88 | 28.98 | 20,411 | -0.21(-0.72%) |
Feb 08, 2023 | 29.30 | 29.36 | 29.12 | 29.19 | 36,325 | -0.20(-0.70%) |
Feb 07, 2023 | 29.03 | 29.48 | 28.92 | 29.39 | 14,767 | +0.22(+0.77%) |
Feb 06, 2023 | 29.14 | 29.28 | 29.07 | 29.17 | 25,718 | -0.12(-0.41%) |
Feb 03, 2023 | 29.30 | 29.54 | 29.22 | 29.29 | 16,792 | -0.14(-0.48%) |
Feb 02, 2023 | 29.42 | 29.49 | 29.15 | 29.43 | 34,581 | +0.09(+0.32%) |
Feb 01, 2023 | 29.19 | 29.52 | 28.87 | 29.33 | 14,779 | +0.08(+0.29%) |
Jan 31, 2023 | 28.93 | 29.25 | 28.92 | 29.25 | 19,626 | +0.32(+1.09%) |
Jan 30, 2023 | 29.16 | 29.25 | 28.93 | 28.93 | 21,087 | -0.23(-0.80%) |
Jan 27, 2023 | 29.15 | 29.36 | 29.09 | 29.17 | 26,095 | +0.01(+0.03%) |
Jan 26, 2023 | 28.98 | 29.20 | 28.86 | 29.16 | 19,186 | +0.18(+0.61%) |
Jan 25, 2023 | 28.76 | 29.01 | 28.59 | 28.98 | 15,579 | +0.00(+0.00%) |
Jan 24, 2023 | 29.05 | 29.07 | 28.79 | 28.98 | 27,074 | +0.03(+0.10%) |
Jan 23, 2023 | 28.77 | 29.11 | 28.67 | 28.95 | 16,565 | +0.28(+0.99%) |
Jan 20, 2023 | 28.44 | 28.68 | 28.27 | 28.67 | 24,073 | +0.34(+1.20%) |
Jan 19, 2023 | 28.39 | 28.55 | 28.24 | 28.33 | 79,204 | -0.24(-0.84%) |
Jan 18, 2023 | 29.20 | 29.20 | 28.57 | 28.57 | 37,676 | -0.53(-1.82%) |
Jan 17, 2023 | 29.35 | 29.35 | 29.09 | 29.10 | 22,488 | -0.34(-1.15%) |
Jan 13, 2023 | 29.12 | 29.45 | 29.09 | 29.44 | 25,336 | +0.11(+0.39%) |
Jan 12, 2023 | 29.18 | 29.45 | 29.08 | 29.32 | 20,354 | +0.20(+0.67%) |
Jan 11, 2023 | 29.05 | 29.13 | 28.90 | 29.13 | 16,478 | +0.16(+0.56%) |
Jan 10, 2023 | 28.77 | 28.99 | 28.76 | 28.97 | 15,264 | +0.20(+0.69%) |
Jan 09, 2023 | 28.97 | 29.16 | 28.77 | 28.77 | 15,391 | -0.10(-0.34%) |
Jan 06, 2023 | 28.46 | 28.93 | 28.28 | 28.87 | 19,098 | +0.68(+2.43%) |
Jan 05, 2023 | 28.18 | 28.29 | 28.06 | 28.18 | 86,368 | -0.20(-0.71%) |
Jan 04, 2023 | 28.37 | 28.54 | 28.19 | 28.38 | 19,954 | +0.23(+0.83%) |
Jan 03, 2023 | 28.23 | 28.30 | 27.87 | 28.15 | 26,555 | +0.03(+0.12%) |
Dec 30, 2022 | 27.99 | 28.11 | 27.81 | 28.11 | 36,625 | +0.03(+0.10%) |
Dec 29, 2022 | 27.89 | 28.19 | 27.89 | 28.08 | 24,000 | +0.27(+0.98%) |
Dec 28, 2022 | 28.21 | 28.21 | 27.76 | 27.81 | 30,058 | -0.34(-1.20%) |
Dec 27, 2022 | 28.00 | 28.26 | 28.00 | 28.15 | 18,039 | +0.05(+0.19%) |
Dec 23, 2022 | 27.96 | 28.11 | 27.84 | 28.09 | 22,787 | +0.15(+0.52%) |
Dec 22, 2022 | 27.86 | 27.95 | 27.57 | 27.95 | 16,214 | -0.25(-0.90%) |
Dec 21, 2022 | 28.12 | 28.33 | 28.07 | 28.20 | 119,572 | +0.39(+1.41%) |
Dec 20, 2022 | 27.67 | 27.91 | 27.62 | 27.81 | 92,399 | +0.12(+0.42%) |
Dec 19, 2022 | 27.90 | 27.99 | 27.54 | 27.69 | 56,502 | -0.21(-0.76%) |
Dec 16, 2022 | 27.83 | 28.01 | 27.60 | 27.91 | 37,270 | -0.17(-0.61%) |
Dec 15, 2022 | 28.50 | 28.50 | 27.96 | 28.08 | 67,742 | -0.67(-2.35%) |
Dec 14, 2022 | 28.85 | 29.08 | 28.59 | 28.75 | 9,376 | -0.12(-0.42%) |
Dec 13, 2022 | 29.29 | 29.31 | 28.71 | 28.87 | 38,169 | +0.14(+0.48%) |
Dec 12, 2022 | 28.41 | 28.76 | 28.38 | 28.74 | 17,855 | +0.41(+1.46%) |
Dec 09, 2022 | 28.45 | 28.57 | 28.32 | 28.32 | 13,297 | -0.20(-0.70%) |
Dec 08, 2022 | 28.49 | 28.63 | 28.43 | 28.52 | 22,132 | +0.13(+0.47%) |
Dec 07, 2022 | 28.38 | 28.49 | 28.32 | 28.39 | 21,045 | +0.01(+0.04%) |
Dec 06, 2022 | 28.78 | 28.78 | 28.26 | 28.38 | 25,884 | -0.34(-1.17%) |
Dec 05, 2022 | 28.98 | 28.98 | 28.60 | 28.71 | 30,240 | -0.39(-1.35%) |
Dec 02, 2022 | 28.70 | 29.14 | 28.70 | 29.11 | 20,428 | -0.01(-0.04%) |
Dec 01, 2022 | 29.31 | 29.31 | 28.88 | 29.12 | 29,167 | -0.04(-0.13%) |
Nov 30, 2022 | 28.66 | 29.16 | 28.43 | 29.16 | 27,600 | +0.51(+1.80%) |
Nov 29, 2022 | 28.57 | 28.67 | 28.51 | 28.64 | 20,209 | +0.11(+0.38%) |
Nov 28, 2022 | 28.84 | 28.84 | 28.52 | 28.53 | 12,414 | -0.41(-1.43%) |
Nov 25, 2022 | 28.90 | 29.02 | 28.90 | 28.95 | 5,040 | +0.06(+0.19%) |
Nov 23, 2022 | 28.76 | 28.96 | 28.76 | 28.89 | 29,196 | +0.06(+0.22%) |
Nov 22, 2022 | 28.65 | 28.84 | 28.63 | 28.83 | 23,830 | +0.32(+1.13%) |
Nov 21, 2022 | 28.49 | 28.57 | 28.34 | 28.51 | 16,009 | +0.11(+0.38%) |
Nov 18, 2022 | 28.45 | 28.45 | 28.30 | 28.40 | 15,892 | +0.11(+0.38%) |
Nov 17, 2022 | 27.98 | 28.29 | 27.98 | 28.29 | 49,711 | +0.00(+0.00%) |
Nov 16, 2022 | 28.34 | 28.36 | 28.24 | 28.29 | 46,558 | -0.08(-0.27%) |
Nov 15, 2022 | 28.62 | 28.68 | 28.18 | 28.37 | 50,421 | +0.06(+0.21%) |
Nov 14, 2022 | 28.35 | 28.66 | 28.31 | 28.31 | 21,518 | -0.13(-0.45%) |
Nov 11, 2022 | 28.33 | 28.51 | 28.15 | 28.44 | 48,255 | +0.26(+0.92%) |
Nov 10, 2022 | 27.88 | 28.21 | 27.78 | 28.18 | 65,937 | +1.02(+3.77%) |
Nov 09, 2022 | 27.55 | 27.59 | 27.15 | 27.15 | 41,644 | -0.58(-2.08%) |
Nov 08, 2022 | 27.59 | 27.91 | 27.50 | 27.73 | 65,021 | +0.22(+0.81%) |
Nov 07, 2022 | 27.27 | 27.54 | 27.24 | 27.51 | 32,348 | +0.34(+1.27%) |
Nov 04, 2022 | 27.06 | 27.29 | 26.80 | 27.16 | 10,254 | +0.41(+1.54%) |
Nov 03, 2022 | 26.73 | 26.91 | 26.57 | 26.75 | 23,935 | -0.17(-0.62%) |
Nov 02, 2022 | 27.26 | 27.63 | 26.90 | 26.92 | 38,009 | -0.41(-1.49%) |
Nov 01, 2022 | 27.58 | 27.59 | 27.23 | 27.32 | 67,759 | -0.07(-0.25%) |
Oct 31, 2022 | 27.40 | 27.50 | 27.31 | 27.39 | 35,186 | -0.13(-0.46%) |
Oct 28, 2022 | 26.98 | 27.53 | 26.98 | 27.52 | 19,742 | +0.75(+2.78%) |
Oct 27, 2022 | 26.95 | 27.06 | 26.77 | 26.77 | 26,160 | +0.08(+0.30%) |
Oct 26, 2022 | 26.64 | 26.97 | 26.64 | 26.69 | 18,896 | +0.03(+0.11%) |
Oct 25, 2022 | 26.31 | 26.69 | 26.31 | 26.66 | 30,601 | +0.33(+1.26%) |
Oct 24, 2022 | 26.16 | 26.38 | 26.09 | 26.33 | 17,357 | +0.32(+1.23%) |
Oct 21, 2022 | 25.41 | 26.01 | 25.41 | 26.01 | 11,287 | +0.57(+2.25%) |
Oct 20, 2022 | 25.51 | 25.77 | 25.39 | 25.44 | 21,473 | -0.05(-0.19%) |
Oct 19, 2022 | 25.49 | 25.68 | 25.45 | 25.49 | 19,455 | -0.07(-0.27%) |
Oct 18, 2022 | 25.70 | 25.78 | 25.36 | 25.56 | 19,098 | +0.29(+1.15%) |
Oct 17, 2022 | 25.38 | 25.38 | 25.18 | 25.27 | 42,234 | +0.41(+1.64%) |
Oct 14, 2022 | 25.29 | 25.29 | 24.84 | 24.86 | 14,359 | -0.33(-1.31%) |
Oct 13, 2022 | 24.29 | 25.28 | 24.29 | 25.19 | 11,386 | +0.73(+2.97%) |
Oct 12, 2022 | 24.55 | 24.61 | 24.46 | 24.46 | 13,146 | -0.02(-0.08%) |
Oct 11, 2022 | 24.35 | 24.75 | 24.35 | 24.48 | 21,970 | +0.01(+0.04%) |
Oct 10, 2022 | 24.65 | 24.65 | 24.32 | 24.47 | 39,756 | -0.02(-0.08%) |
Oct 07, 2022 | 24.80 | 24.80 | 24.43 | 24.49 | 27,442 | -0.59(-2.36%) |
Oct 06, 2022 | 25.27 | 25.30 | 25.02 | 25.08 | 15,029 | -0.29(-1.15%) |
Oct 05, 2022 | 25.12 | 25.50 | 25.09 | 25.37 | 12,876 | -0.06(-0.23%) |
Oct 04, 2022 | 25.14 | 25.43 | 25.14 | 25.43 | 32,131 | +0.69(+2.78%) |
Oct 03, 2022 | 24.35 | 24.87 | 24.31 | 24.74 | 26,445 | +0.66(+2.75%) |
Sep 30, 2022 | 24.47 | 24.60 | 24.08 | 24.08 | 14,707 | -0.48(-1.95%) |
Sep 29, 2022 | 24.78 | 24.78 | 24.39 | 24.56 | 32,488 | -0.47(-1.87%) |
Sep 28, 2022 | 24.66 | 25.08 | 24.58 | 25.03 | 62,220 | +0.49(+2.00%) |
Sep 27, 2022 | 24.90 | 24.92 | 24.43 | 24.54 | 31,991 | -0.16(-0.64%) |
Sep 26, 2022 | 24.79 | 24.96 | 24.62 | 24.70 | 41,790 | -0.23(-0.92%) |
Sep 23, 2022 | 25.13 | 25.13 | 24.66 | 24.93 | 58,011 | -0.44(-1.72%) |
Sep 22, 2022 | 25.44 | 25.55 | 25.32 | 25.36 | 20,174 | -0.11(-0.42%) |
Sep 21, 2022 | 26.04 | 26.08 | 25.47 | 25.47 | 20,629 | -0.44(-1.71%) |
Sep 20, 2022 | 25.94 | 26.00 | 25.75 | 25.91 | 17,139 | -0.27(-1.04%) |
Sep 19, 2022 | 25.82 | 26.21 | 25.82 | 26.18 | 16,157 | +0.13(+0.49%) |
Sep 16, 2022 | 25.87 | 26.06 | 25.83 | 26.06 | 11,516 | -0.13(-0.48%) |
Sep 15, 2022 | 26.26 | 26.41 | 26.09 | 26.18 | 19,456 | -0.18(-0.70%) |
Sep 14, 2022 | 26.41 | 26.43 | 26.22 | 26.37 | 4,990 | -0.00(-0.01%) |
Sep 13, 2022 | 26.93 | 26.93 | 26.27 | 26.37 | 18,018 | -1.06(-3.86%) |
Sep 12, 2022 | 27.32 | 27.52 | 27.32 | 27.43 | 24,707 | +0.22(+0.83%) |
Sep 09, 2022 | 27.04 | 27.24 | 26.98 | 27.20 | 11,889 | +0.35(+1.32%) |
Sep 08, 2022 | 26.59 | 26.85 | 26.53 | 26.85 | 42,279 | +0.14(+0.51%) |
Sep 07, 2022 | 26.33 | 26.75 | 26.33 | 26.71 | 33,227 | +0.40(+1.54%) |
Sep 06, 2022 | 26.44 | 26.53 | 26.28 | 26.31 | 13,640 | -0.15(-0.56%) |
Sep 02, 2022 | 26.98 | 27.06 | 26.38 | 26.46 | 16,981 | -0.33(-1.25%) |
Sep 01, 2022 | 26.54 | 26.79 | 26.43 | 26.79 | 52,663 | +0.10(+0.39%) |
Aug 31, 2022 | 26.97 | 26.97 | 26.69 | 26.69 | 10,419 | -0.20(-0.76%) |
Aug 30, 2022 | 27.25 | 27.25 | 26.84 | 26.89 | 23,805 | -0.31(-1.12%) |
Aug 29, 2022 | 27.19 | 27.36 | 27.14 | 27.20 | 22,743 | -0.18(-0.66%) |
Aug 26, 2022 | 27.93 | 27.93 | 27.38 | 27.38 | 14,409 | -0.82(-2.89%) |
Aug 25, 2022 | 27.91 | 28.19 | 27.91 | 28.19 | 20,693 | +0.26(+0.94%) |
Aug 24, 2022 | 27.88 | 27.96 | 27.84 | 27.93 | 15,583 | +0.02(+0.07%) |
Aug 23, 2022 | 27.93 | 28.05 | 27.87 | 27.91 | 20,021 | -0.06(-0.21%) |
Aug 22, 2022 | 28.20 | 28.21 | 27.93 | 27.97 | 102,157 | -0.59(-2.06%) |
Aug 19, 2022 | 28.73 | 28.73 | 28.49 | 28.56 | 17,892 | -0.26(-0.90%) |
Aug 18, 2022 | 28.83 | 28.86 | 28.71 | 28.82 | 18,523 | +0.02(+0.07%) |
Aug 17, 2022 | 28.83 | 28.91 | 28.76 | 28.80 | 16,594 | -0.17(-0.59%) |
Aug 16, 2022 | 28.82 | 29.06 | 28.81 | 28.97 | 15,160 | +0.23(+0.79%) |
Aug 15, 2022 | 28.42 | 28.77 | 28.42 | 28.74 | 43,633 | +0.14(+0.48%) |
Aug 12, 2022 | 28.39 | 28.63 | 28.32 | 28.61 | 69,010 | +0.36(+1.29%) |
Aug 11, 2022 | 28.43 | 28.51 | 28.24 | 28.24 | 17,218 | +0.11(+0.39%) |
Aug 10, 2022 | 28.07 | 28.18 | 28.06 | 28.13 | 16,418 | +0.47(+1.71%) |
Aug 09, 2022 | 27.74 | 27.74 | 27.60 | 27.66 | 12,328 | -0.08(-0.30%) |
Aug 08, 2022 | 27.85 | 27.95 | 27.68 | 27.74 | 18,249 | +0.06(+0.21%) |
Aug 05, 2022 | 27.51 | 27.69 | 27.50 | 27.69 | 15,152 | +0.05(+0.16%) |
Aug 04, 2022 | 27.66 | 27.72 | 27.58 | 27.64 | 22,387 | -0.09(-0.31%) |
Aug 03, 2022 | 27.52 | 27.81 | 27.50 | 27.73 | 52,933 | +0.32(+1.16%) |
Aug 02, 2022 | 27.52 | 27.72 | 27.41 | 27.41 | 20,781 | -0.37(-1.34%) |
Aug 01, 2022 | 27.62 | 27.89 | 27.62 | 27.78 | 28,682 | +0.01(+0.03%) |
Jul 29, 2022 | 27.59 | 27.78 | 27.54 | 27.77 | 26,460 | +0.20(+0.72%) |
Jul 28, 2022 | 27.32 | 27.62 | 27.32 | 27.57 | 16,563 | +0.26(+0.96%) |
Jul 27, 2022 | 27.10 | 27.40 | 27.01 | 27.31 | 15,724 | +0.36(+1.33%) |
Jul 26, 2022 | 27.07 | 27.07 | 26.92 | 26.95 | 75,040 | -0.19(-0.68%) |
Jul 25, 2022 | 27.12 | 27.16 | 27.07 | 27.14 | 12,704 | +0.07(+0.25%) |
Jul 22, 2022 | 27.38 | 27.38 | 26.94 | 27.07 | 34,411 | -0.19(-0.69%) |
Jul 21, 2022 | 27.05 | 27.26 | 26.93 | 27.26 | 27,037 | +0.09(+0.32%) |
Jul 20, 2022 | 27.17 | 27.22 | 27.00 | 27.17 | 24,422 | +0.07(+0.27%) |
Jul 19, 2022 | 26.69 | 27.11 | 26.69 | 27.10 | 12,898 | +0.63(+2.36%) |
Jul 18, 2022 | 26.92 | 26.92 | 26.47 | 26.47 | 14,426 | -0.16(-0.60%) |
Jul 15, 2022 | 26.48 | 26.63 | 26.45 | 26.63 | 20,184 | +0.44(+1.70%) |
Jul 14, 2022 | 25.96 | 26.20 | 25.78 | 26.19 | 442,931 | -0.17(-0.63%) |
Jul 13, 2022 | 26.21 | 26.44 | 26.09 | 26.35 | 34,477 | -0.11(-0.41%) |
Jul 12, 2022 | 26.43 | 26.75 | 26.43 | 26.46 | 18,560 | -0.08(-0.29%) |
Jul 11, 2022 | 26.66 | 26.70 | 26.53 | 26.54 | 20,526 | -0.16(-0.61%) |
Jul 08, 2022 | 26.77 | 26.86 | 26.63 | 26.70 | 56,960 | -0.10(-0.38%) |
Jul 07, 2022 | 26.71 | 26.81 | 26.68 | 26.81 | 15,729 | +0.36(+1.34%) |
Jul 06, 2022 | 26.40 | 26.61 | 26.29 | 26.45 | 54,703 | +0.01(+0.03%) |
Jul 05, 2022 | 26.22 | 26.44 | 25.95 | 26.44 | 23,174 | -0.04(-0.15%) |
Jul 01, 2022 | 26.21 | 26.48 | 26.05 | 26.48 | 9,355 | +0.25(+0.96%) |
Jun 30, 2022 | 26.24 | 26.43 | 25.97 | 26.23 | 23,828 | -0.25(-0.95%) |
Jun 29, 2022 | 26.59 | 26.61 | 26.38 | 26.48 | 21,111 | -0.01(-0.04%) |
Jun 28, 2022 | 27.25 | 27.25 | 26.49 | 26.49 | 17,376 | -0.41(-1.54%) |
Jun 27, 2022 | 26.96 | 27.06 | 26.91 | 26.91 | 4,262 | -0.15(-0.54%) |
Jun 24, 2022 | 26.59 | 27.05 | 26.59 | 27.05 | 22,774 | +0.71(+2.71%) |
Jun 23, 2022 | 26.30 | 26.34 | 26.00 | 26.34 | 15,137 | +0.15(+0.59%) |
Jun 22, 2022 | 25.99 | 26.41 | 25.98 | 26.18 | 11,429 | -0.11(-0.40%) |
Jun 21, 2022 | 26.27 | 26.38 | 26.20 | 26.29 | 18,236 | +0.47(+1.81%) |
Jun 17, 2022 | 25.88 | 25.97 | 25.65 | 25.82 | 19,371 | +0.03(+0.13%) |
Jun 16, 2022 | 25.88 | 25.94 | 25.67 | 25.79 | 37,635 | -0.63(-2.37%) |
Jun 15, 2022 | 26.38 | 26.69 | 26.15 | 26.42 | 13,351 | +0.24(+0.93%) |
Jun 14, 2022 | 26.44 | 26.44 | 26.01 | 26.17 | 30,873 | -0.12(-0.46%) |
Jun 13, 2022 | 26.58 | 26.61 | 26.22 | 26.29 | 32,616 | -0.72(-2.65%) |
Jun 10, 2022 | 27.30 | 27.36 | 27.01 | 27.01 | 96,568 | -0.75(-2.70%) |
Jun 09, 2022 | 28.29 | 28.34 | 27.76 | 27.76 | 38,130 | -0.57(-2.00%) |
Jun 08, 2022 | 28.42 | 28.53 | 28.29 | 28.33 | 16,049 | -0.24(-0.83%) |
Jun 07, 2022 | 28.39 | 28.57 | 28.34 | 28.56 | 10,443 | +0.19(+0.66%) |
Jun 06, 2022 | 28.55 | 28.62 | 28.32 | 28.38 | 13,761 | +0.01(+0.04%) |
Jun 03, 2022 | 28.48 | 28.52 | 28.32 | 28.37 | 9,971 | -0.28(-0.98%) |
Jun 02, 2022 | 28.32 | 28.66 | 28.06 | 28.64 | 58,533 | +0.33(+1.17%) |
Jun 01, 2022 | 28.64 | 28.64 | 28.12 | 28.31 | 124,305 | -0.12(-0.42%) |
May 31, 2022 | 28.41 | 28.62 | 28.25 | 28.43 | 11,596 | -0.11(-0.40%) |
May 27, 2022 | 28.33 | 28.55 | 28.33 | 28.55 | 105,389 | +0.46(+1.64%) |
May 26, 2022 | 27.79 | 28.18 | 27.79 | 28.09 | 91,924 | +0.41(+1.50%) |
May 25, 2022 | 27.46 | 27.78 | 27.42 | 27.67 | 18,101 | +0.18(+0.66%) |
May 24, 2022 | 27.31 | 27.59 | 27.03 | 27.49 | 43,320 | +0.03(+0.11%) |
May 23, 2022 | 27.19 | 27.54 | 27.16 | 27.46 | 17,939 | +0.53(+1.98%) |
May 20, 2022 | 26.96 | 26.97 | 26.43 | 26.93 | 18,122 | -0.02(-0.08%) |
May 19, 2022 | 26.94 | 27.12 | 26.81 | 26.95 | 16,599 | -0.29(-1.07%) |
May 18, 2022 | 28.10 | 28.10 | 27.22 | 27.24 | 29,412 | -1.03(-3.64%) |
May 17, 2022 | 28.19 | 28.32 | 28.03 | 28.27 | 48,221 | +0.34(+1.20%) |
May 16, 2022 | 27.72 | 28.14 | 27.72 | 27.93 | 223,190 | +0.07(+0.24%) |
May 13, 2022 | 27.67 | 27.90 | 27.64 | 27.87 | 20,383 | +0.38(+1.40%) |
May 12, 2022 | 27.37 | 27.49 | 27.05 | 27.48 | 23,229 | -0.02(-0.07%) |
May 11, 2022 | 27.74 | 28.08 | 27.50 | 27.50 | 25,735 | -0.27(-0.97%) |
May 10, 2022 | 28.19 | 28.25 | 27.56 | 27.77 | 47,928 | -0.10(-0.35%) |
May 09, 2022 | 28.05 | 28.14 | 27.82 | 27.87 | 29,199 | -0.48(-1.69%) |
May 06, 2022 | 28.28 | 28.49 | 28.06 | 28.35 | 26,244 | -0.15(-0.54%) |
May 05, 2022 | 29.03 | 29.03 | 28.28 | 28.50 | 30,829 | -0.78(-2.67%) |
May 04, 2022 | 28.53 | 29.34 | 28.44 | 29.28 | 39,480 | +0.79(+2.79%) |
May 03, 2022 | 28.60 | 28.60 | 28.35 | 28.49 | 5,234 | +0.10(+0.35%) |