Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.97 | 16.04 | 15.44 | 15.67 | 911,511 | -0.33(-2.08%) |
May 30, 2023 | 16.04 | 16.21 | 15.63 | 16.00 | 898,204 | +0.02(+0.12%) |
May 26, 2023 | 16.05 | 16.18 | 15.76 | 15.98 | 705,734 | -0.04(-0.24%) |
May 25, 2023 | 16.14 | 16.26 | 15.62 | 16.02 | 671,717 | -0.25(-1.52%) |
May 24, 2023 | 16.38 | 16.39 | 16.02 | 16.27 | 687,967 | -0.22(-1.33%) |
May 23, 2023 | 16.52 | 17.09 | 16.46 | 16.49 | 837,728 | -0.02(-0.12%) |
May 22, 2023 | 16.02 | 16.52 | 15.84 | 16.51 | 717,455 | +0.67(+4.20%) |
May 19, 2023 | 16.19 | 16.30 | 15.51 | 15.84 | 1,342,363 | -0.31(-1.94%) |
May 18, 2023 | 16.08 | 16.31 | 15.78 | 16.15 | 1,427,845 | +0.07(+0.47%) |
May 17, 2023 | 15.51 | 16.14 | 15.32 | 16.08 | 1,460,803 | +0.87(+5.72%) |
May 16, 2023 | 15.27 | 15.48 | 15.13 | 15.21 | 1,302,990 | -0.04(-0.25%) |
May 15, 2023 | 14.73 | 15.57 | 14.68 | 15.25 | 1,986,033 | +0.63(+4.29%) |
May 12, 2023 | 14.75 | 14.85 | 14.11 | 14.62 | 1,777,911 | +0.00(+0.00%) |
May 11, 2023 | 15.07 | 15.23 | 14.58 | 14.62 | 1,652,398 | -0.65(-4.23%) |
May 10, 2023 | 15.86 | 15.96 | 15.21 | 15.27 | 735,241 | -0.37(-2.34%) |
May 09, 2023 | 15.87 | 15.99 | 15.55 | 15.63 | 1,000,599 | -0.36(-2.28%) |
May 08, 2023 | 16.47 | 16.53 | 15.81 | 15.99 | 1,613,727 | +0.00(+0.00%) |
May 05, 2023 | 16.32 | 16.46 | 15.75 | 15.99 | 1,073,465 | +0.34(+2.15%) |
May 04, 2023 | 15.56 | 15.95 | 15.24 | 15.66 | 2,805,093 | -0.27(-1.70%) |
May 03, 2023 | 15.91 | 16.29 | 15.70 | 15.93 | 2,114,443 | +0.14(+0.89%) |
May 02, 2023 | 16.97 | 17.08 | 15.72 | 15.79 | 1,939,837 | -1.25(-7.36%) |
May 01, 2023 | 17.80 | 17.87 | 16.98 | 17.04 | 1,309,664 | -0.84(-4.71%) |
Apr 28, 2023 | 18.19 | 18.52 | 17.78 | 17.89 | 1,102,946 | -0.25(-1.39%) |
Apr 27, 2023 | 17.75 | 18.25 | 17.72 | 18.14 | 1,066,260 | +0.50(+2.81%) |
Apr 26, 2023 | 17.85 | 18.25 | 17.52 | 17.64 | 1,171,146 | -0.13(-0.74%) |
Apr 25, 2023 | 18.31 | 18.83 | 17.69 | 17.77 | 1,073,906 | -0.78(-4.19%) |
Apr 24, 2023 | 18.43 | 18.87 | 18.43 | 18.55 | 659,045 | +0.07(+0.35%) |
Apr 21, 2023 | 18.90 | 18.90 | 18.41 | 18.48 | 712,342 | -0.27(-1.45%) |
Apr 20, 2023 | 18.73 | 18.92 | 18.48 | 18.76 | 766,171 | -0.24(-1.28%) |
Apr 19, 2023 | 18.55 | 19.15 | 18.45 | 19.00 | 807,263 | +0.54(+2.94%) |
Apr 18, 2023 | 19.29 | 19.29 | 18.33 | 18.46 | 1,230,254 | -0.85(-4.41%) |
Apr 17, 2023 | 18.85 | 19.34 | 18.68 | 19.31 | 738,930 | +0.30(+1.58%) |
Apr 14, 2023 | 19.54 | 19.65 | 18.81 | 19.01 | 827,811 | -0.18(-0.93%) |
Apr 13, 2023 | 19.04 | 19.26 | 18.92 | 19.19 | 594,530 | +0.15(+0.79%) |
Apr 12, 2023 | 19.32 | 19.33 | 18.72 | 19.04 | 903,590 | -0.11(-0.59%) |
Apr 11, 2023 | 18.80 | 19.35 | 18.80 | 19.15 | 1,166,131 | +0.38(+2.04%) |
Apr 10, 2023 | 18.78 | 19.16 | 18.66 | 18.77 | 1,007,262 | -0.16(-0.84%) |
Apr 06, 2023 | 18.84 | 19.21 | 18.76 | 18.92 | 931,400 | +0.07(+0.35%) |
Apr 05, 2023 | 18.72 | 18.97 | 18.59 | 18.86 | 1,131,537 | -0.19(-0.98%) |
Apr 04, 2023 | 19.24 | 19.32 | 18.55 | 19.05 | 1,340,510 | -0.18(-0.92%) |
Apr 03, 2023 | 19.42 | 19.55 | 19.05 | 19.22 | 1,280,347 | -0.08(-0.44%) |
Mar 31, 2023 | 19.23 | 19.47 | 19.11 | 19.31 | 982,953 | +0.19(+0.98%) |
Mar 30, 2023 | 19.79 | 19.82 | 19.08 | 19.12 | 875,960 | -0.53(-2.71%) |
Mar 29, 2023 | 20.04 | 20.23 | 19.50 | 19.65 | 740,843 | -0.22(-1.08%) |
Mar 28, 2023 | 19.51 | 19.99 | 19.36 | 19.87 | 654,216 | +0.27(+1.38%) |
Mar 27, 2023 | 20.18 | 20.31 | 19.59 | 19.60 | 809,264 | +0.07(+0.34%) |
Mar 24, 2023 | 18.92 | 19.68 | 18.92 | 19.53 | 895,580 | +0.31(+1.61%) |
Mar 23, 2023 | 19.90 | 19.94 | 19.11 | 19.22 | 1,452,727 | -0.41(-2.10%) |
Mar 22, 2023 | 20.87 | 20.99 | 19.61 | 19.64 | 942,417 | -1.30(-6.21%) |
Mar 21, 2023 | 20.70 | 21.08 | 20.56 | 20.94 | 1,132,177 | +1.07(+5.37%) |
Mar 20, 2023 | 20.30 | 20.69 | 19.69 | 19.87 | 1,708,750 | +0.08(+0.43%) |
Mar 17, 2023 | 19.89 | 20.13 | 19.04 | 19.79 | 3,182,061 | -0.50(-2.45%) |
Mar 16, 2023 | 19.38 | 20.84 | 18.77 | 20.28 | 2,170,365 | +0.68(+3.49%) |
Mar 15, 2023 | 18.72 | 20.03 | 18.52 | 19.60 | 2,468,844 | -0.22(-1.09%) |
Mar 14, 2023 | 20.73 | 21.50 | 19.51 | 19.81 | 1,902,505 | +0.92(+4.85%) |
Mar 13, 2023 | 20.23 | 22.06 | 18.42 | 18.90 | 3,681,514 | -2.66(-12.33%) |
Mar 10, 2023 | 21.84 | 22.25 | 20.91 | 21.55 | 2,037,209 | -0.78(-3.48%) |
Mar 09, 2023 | 23.60 | 23.70 | 22.31 | 22.33 | 784,086 | -1.52(-6.36%) |
Mar 08, 2023 | 23.97 | 24.17 | 23.64 | 23.85 | 446,404 | -0.15(-0.62%) |
Mar 07, 2023 | 24.30 | 24.38 | 23.97 | 24.00 | 476,559 | -0.49(-1.99%) |
Mar 06, 2023 | 24.97 | 25.08 | 24.32 | 24.48 | 1,093,415 | -0.53(-2.13%) |
Mar 03, 2023 | 24.83 | 25.06 | 24.62 | 25.02 | 484,023 | +0.37(+1.52%) |
Mar 02, 2023 | 25.42 | 25.42 | 24.58 | 24.64 | 477,254 | -0.99(-3.87%) |
Mar 01, 2023 | 25.50 | 25.65 | 25.28 | 25.64 | 490,212 | +0.04(+0.15%) |
Feb 28, 2023 | 25.64 | 25.93 | 25.58 | 25.60 | 617,613 | +0.04(+0.15%) |
Feb 27, 2023 | 25.56 | 25.78 | 25.43 | 25.56 | 571,820 | +0.18(+0.70%) |
Feb 24, 2023 | 24.88 | 25.38 | 24.88 | 25.38 | 481,111 | +0.30(+1.19%) |
Feb 23, 2023 | 25.10 | 25.26 | 24.93 | 25.08 | 307,869 | +0.07(+0.30%) |
Feb 22, 2023 | 25.03 | 25.23 | 24.87 | 25.01 | 509,314 | -0.01(-0.04%) |
Feb 21, 2023 | 25.20 | 25.34 | 24.74 | 25.02 | 438,540 | -0.30(-1.18%) |
Feb 17, 2023 | 24.98 | 25.34 | 24.92 | 25.32 | 374,170 | +0.22(+0.86%) |
Feb 16, 2023 | 25.16 | 25.30 | 25.01 | 25.10 | 290,238 | -0.35(-1.36%) |
Feb 15, 2023 | 24.98 | 25.46 | 24.93 | 25.45 | 327,415 | +0.32(+1.29%) |
Feb 14, 2023 | 25.27 | 25.38 | 24.92 | 25.12 | 273,311 | -0.23(-0.91%) |
Feb 13, 2023 | 25.12 | 25.41 | 25.02 | 25.36 | 259,118 | +0.24(+0.96%) |
Feb 10, 2023 | 25.21 | 25.36 | 24.97 | 25.11 | 376,334 | -0.13(-0.51%) |
Feb 09, 2023 | 25.60 | 25.64 | 25.21 | 25.24 | 315,726 | -0.19(-0.77%) |
Feb 08, 2023 | 25.68 | 25.77 | 25.44 | 25.44 | 384,726 | -0.32(-1.22%) |
Feb 07, 2023 | 25.47 | 25.85 | 25.35 | 25.75 | 489,735 | +0.26(+1.02%) |
Feb 06, 2023 | 25.69 | 25.94 | 25.22 | 25.49 | 485,677 | -0.32(-1.22%) |
Feb 03, 2023 | 25.66 | 26.22 | 25.65 | 25.81 | 1,048,709 | +0.05(+0.18%) |
Feb 02, 2023 | 25.52 | 25.93 | 25.45 | 25.76 | 619,180 | +0.32(+1.28%) |
Feb 01, 2023 | 25.32 | 25.67 | 25.23 | 25.44 | 594,014 | +0.00(+0.00%) |
Jan 31, 2023 | 24.95 | 25.44 | 24.93 | 25.44 | 755,625 | +0.50(+2.01%) |
Jan 30, 2023 | 24.99 | 25.12 | 24.57 | 24.94 | 830,966 | +0.14(+0.56%) |
Jan 27, 2023 | 24.43 | 25.14 | 23.78 | 24.80 | 1,048,347 | +1.21(+5.15%) |
Jan 26, 2023 | 23.67 | 23.83 | 23.49 | 23.58 | 844,155 | +0.01(+0.04%) |
Jan 25, 2023 | 23.36 | 23.60 | 23.22 | 23.58 | 381,856 | +0.06(+0.24%) |
Jan 24, 2023 | 23.89 | 23.89 | 23.51 | 23.52 | 370,795 | -0.35(-1.48%) |
Jan 23, 2023 | 23.92 | 24.23 | 23.80 | 23.87 | 490,435 | -0.14(-0.58%) |
Jan 20, 2023 | 23.76 | 24.06 | 23.70 | 24.01 | 588,206 | +0.41(+1.73%) |
Jan 19, 2023 | 23.70 | 23.73 | 23.21 | 23.60 | 487,010 | -0.17(-0.70%) |
Jan 18, 2023 | 24.63 | 24.63 | 23.63 | 23.77 | 659,626 | -1.03(-4.15%) |
Jan 17, 2023 | 25.12 | 25.14 | 24.77 | 24.80 | 554,705 | -0.28(-1.11%) |
Jan 13, 2023 | 24.91 | 25.16 | 24.75 | 25.08 | 526,043 | -0.15(-0.59%) |
Jan 12, 2023 | 24.71 | 25.23 | 24.54 | 25.23 | 570,618 | +0.60(+2.45%) |
Jan 11, 2023 | 24.48 | 24.65 | 24.32 | 24.62 | 375,135 | +0.19(+0.76%) |
Jan 10, 2023 | 24.36 | 24.52 | 24.14 | 24.44 | 491,048 | +0.07(+0.30%) |
Jan 09, 2023 | 24.50 | 24.64 | 23.64 | 24.36 | 529,269 | -0.19(-0.76%) |
Jan 06, 2023 | 24.09 | 24.61 | 23.96 | 24.55 | 384,685 | +0.60(+2.52%) |
Jan 05, 2023 | 23.79 | 24.04 | 23.42 | 23.95 | 770,335 | -0.11(-0.46%) |
Jan 04, 2023 | 24.31 | 24.49 | 23.96 | 24.06 | 554,404 | -0.10(-0.42%) |
Jan 03, 2023 | 24.16 | 24.38 | 23.72 | 24.16 | 577,846 | +0.02(+0.08%) |
Dec 30, 2022 | 23.96 | 24.19 | 23.90 | 24.14 | 387,484 | +0.07(+0.31%) |
Dec 29, 2022 | 23.70 | 24.16 | 23.62 | 24.07 | 326,615 | +0.42(+1.76%) |
Dec 28, 2022 | 23.77 | 23.94 | 23.63 | 23.65 | 300,140 | -0.15(-0.62%) |
Dec 27, 2022 | 23.77 | 23.97 | 23.47 | 23.80 | 303,764 | +0.12(+0.51%) |
Dec 23, 2022 | 23.55 | 23.82 | 23.55 | 23.68 | 273,015 | +0.14(+0.59%) |
Dec 22, 2022 | 23.55 | 24.02 | 23.11 | 23.54 | 357,484 | -0.10(-0.43%) |
Dec 21, 2022 | 23.60 | 23.90 | 23.52 | 23.64 | 491,948 | +0.27(+1.15%) |
Dec 20, 2022 | 23.09 | 23.63 | 23.09 | 23.37 | 577,960 | +0.28(+1.20%) |
Dec 19, 2022 | 22.76 | 23.16 | 22.71 | 23.09 | 697,366 | +0.39(+1.72%) |
Dec 16, 2022 | 22.92 | 22.99 | 22.62 | 22.70 | 3,561,700 | -0.21(-0.93%) |
Dec 15, 2022 | 23.05 | 23.54 | 22.83 | 22.92 | 874,926 | -0.39(-1.67%) |
Dec 14, 2022 | 23.45 | 23.95 | 23.24 | 23.31 | 739,618 | -0.16(-0.67%) |
Dec 13, 2022 | 24.03 | 24.21 | 23.35 | 23.46 | 789,724 | -0.01(-0.04%) |
Dec 12, 2022 | 23.03 | 23.48 | 22.77 | 23.47 | 609,734 | +0.42(+1.81%) |
Dec 09, 2022 | 22.93 | 23.20 | 22.69 | 23.06 | 442,393 | +0.03(+0.12%) |
Dec 08, 2022 | 22.84 | 23.09 | 22.56 | 23.03 | 743,642 | +0.33(+1.47%) |
Dec 07, 2022 | 22.47 | 22.87 | 22.31 | 22.69 | 510,992 | +0.11(+0.49%) |
Dec 06, 2022 | 22.78 | 22.78 | 22.31 | 22.58 | 746,657 | -0.01(-0.04%) |
Dec 05, 2022 | 24.08 | 24.08 | 22.53 | 22.59 | 728,466 | -1.70(-6.99%) |
Dec 02, 2022 | 24.13 | 24.41 | 24.13 | 24.29 | 335,314 | -0.06(-0.23%) |
Dec 01, 2022 | 24.69 | 24.69 | 24.18 | 24.34 | 420,917 | -0.27(-1.09%) |
Nov 30, 2022 | 24.19 | 24.72 | 23.80 | 24.61 | 685,949 | +0.40(+1.65%) |
Nov 29, 2022 | 24.22 | 24.53 | 24.16 | 24.21 | 295,305 | -0.01(-0.04%) |
Nov 28, 2022 | 24.50 | 24.67 | 24.09 | 24.22 | 365,377 | -0.54(-2.17%) |
Nov 25, 2022 | 24.72 | 24.82 | 24.65 | 24.76 | 145,363 | +0.14(+0.56%) |
Nov 23, 2022 | 24.67 | 24.88 | 24.24 | 24.62 | 409,847 | -0.06(-0.23%) |
Nov 22, 2022 | 24.27 | 24.70 | 24.16 | 24.68 | 468,589 | +0.56(+2.31%) |
Nov 21, 2022 | 23.85 | 24.30 | 23.82 | 24.12 | 307,472 | +0.27(+1.13%) |
Nov 18, 2022 | 23.89 | 24.08 | 23.66 | 23.85 | 438,855 | +0.15(+0.63%) |
Nov 17, 2022 | 23.68 | 23.92 | 23.38 | 23.70 | 546,717 | -0.25(-1.03%) |
Nov 16, 2022 | 23.95 | 24.03 | 23.66 | 23.95 | 419,894 | +0.00(+0.00%) |
Nov 15, 2022 | 24.42 | 24.71 | 23.70 | 23.95 | 338,680 | -0.23(-0.95%) |
Nov 14, 2022 | 24.54 | 24.66 | 24.17 | 24.18 | 411,052 | -0.41(-1.68%) |
Nov 11, 2022 | 24.72 | 24.93 | 24.49 | 24.60 | 608,102 | -0.12(-0.48%) |
Nov 10, 2022 | 23.96 | 24.73 | 23.96 | 24.71 | 462,938 | +1.36(+5.82%) |
Nov 09, 2022 | 23.50 | 23.67 | 23.24 | 23.36 | 325,767 | -0.33(-1.39%) |
Nov 08, 2022 | 23.66 | 23.90 | 23.43 | 23.69 | 307,402 | +0.04(+0.16%) |
Nov 07, 2022 | 23.63 | 23.75 | 23.45 | 23.65 | 396,094 | +0.14(+0.59%) |
Nov 04, 2022 | 23.20 | 23.52 | 23.11 | 23.51 | 348,222 | +0.56(+2.44%) |
Nov 03, 2022 | 23.04 | 23.04 | 22.57 | 22.95 | 445,349 | -0.28(-1.22%) |
Nov 02, 2022 | 23.26 | 23.24 | 549,779 | -0.14(-0.59%) | ||
Nov 01, 2022 | 23.57 | 23.57 | 23.18 | 23.37 | 544,231 | -0.10(-0.43%) |
Oct 31, 2022 | 23.22 | 23.71 | 23.05 | 23.48 | 714,749 | +0.10(+0.43%) |
Oct 28, 2022 | 23.48 | 23.84 | 22.94 | 23.37 | 605,053 | -0.30(-1.28%) |
Oct 27, 2022 | 23.86 | 24.16 | 23.65 | 23.68 | 501,683 | -0.04(-0.15%) |
Oct 26, 2022 | 23.95 | 24.07 | 23.70 | 23.71 | 554,273 | -0.23(-0.96%) |
Oct 25, 2022 | 23.85 | 24.26 | 23.81 | 23.94 | 855,872 | +0.01(+0.04%) |
Oct 24, 2022 | 24.13 | 24.16 | 23.89 | 23.93 | 594,417 | -0.02(-0.08%) |
Oct 21, 2022 | 23.79 | 23.98 | 23.50 | 23.95 | 563,071 | +0.29(+1.24%) |
Oct 20, 2022 | 24.04 | 24.19 | 23.51 | 23.66 | 658,047 | -0.45(-1.87%) |
Oct 19, 2022 | 24.17 | 24.38 | 23.78 | 24.11 | 668,960 | -0.26(-1.05%) |
Oct 18, 2022 | 24.52 | 24.71 | 24.19 | 24.37 | 608,317 | +0.13(+0.53%) |
Oct 17, 2022 | 23.97 | 24.30 | 23.93 | 24.24 | 671,843 | +0.65(+2.76%) |
Oct 14, 2022 | 23.69 | 24.10 | 23.45 | 23.59 | 651,293 | -0.01(-0.04%) |
Oct 13, 2022 | 22.58 | 23.67 | 22.25 | 23.59 | 930,600 | +0.76(+3.34%) |
Oct 12, 2022 | 22.89 | 23.05 | 22.51 | 22.83 | 655,156 | -0.04(-0.16%) |
Oct 11, 2022 | 22.82 | 23.12 | 22.61 | 22.87 | 916,791 | -0.05(-0.20%) |
Oct 10, 2022 | 23.08 | 23.39 | 22.76 | 22.92 | 585,248 | -0.01(-0.04%) |
Oct 07, 2022 | 23.39 | 23.39 | 22.91 | 22.93 | 588,564 | -0.56(-2.38%) |
Oct 06, 2022 | 23.53 | 23.67 | 23.26 | 23.48 | 721,342 | -0.16(-0.66%) |
Oct 05, 2022 | 23.65 | 23.86 | 23.57 | 23.64 | 868,716 | -0.37(-1.53%) |
Oct 04, 2022 | 23.24 | 24.01 | 23.24 | 24.01 | 808,019 | +1.07(+4.68%) |
Oct 03, 2022 | 22.96 | 23.13 | 22.54 | 22.93 | 777,782 | +0.33(+1.46%) |
Sep 30, 2022 | 22.75 | 23.03 | 22.55 | 22.60 | 784,991 | -0.11(-0.49%) |
Sep 29, 2022 | 22.86 | 22.88 | 22.53 | 22.71 | 495,605 | -0.39(-1.67%) |
Sep 28, 2022 | 22.73 | 23.21 | 22.65 | 23.10 | 590,734 | +0.39(+1.74%) |
Sep 27, 2022 | 23.25 | 23.48 | 22.38 | 22.70 | 550,181 | -0.39(-1.71%) |
Sep 26, 2022 | 23.04 | 23.39 | 22.97 | 23.10 | 481,351 | -0.09(-0.40%) |
Sep 23, 2022 | 23.37 | 23.48 | 22.90 | 23.19 | 698,069 | -0.40(-1.71%) |
Sep 22, 2022 | 24.18 | 24.18 | 23.48 | 23.59 | 811,916 | -0.55(-2.28%) |
Sep 21, 2022 | 24.38 | 24.61 | 24.10 | 24.15 | 798,595 | -0.20(-0.83%) |
Sep 20, 2022 | 24.45 | 24.50 | 24.11 | 24.35 | 527,171 | -0.16(-0.64%) |
Sep 19, 2022 | 23.46 | 24.60 | 23.42 | 24.50 | 908,429 | +0.87(+3.69%) |
Sep 16, 2022 | 23.69 | 23.69 | 23.03 | 23.63 | 1,691,290 | -0.27(-1.11%) |
Sep 15, 2022 | 23.82 | 24.07 | 23.78 | 23.90 | 662,946 | +0.05(+0.19%) |
Sep 14, 2022 | 23.58 | 23.94 | 23.44 | 23.85 | 749,861 | +0.37(+1.56%) |
Sep 13, 2022 | 23.88 | 24.01 | 23.35 | 23.48 | 558,002 | -0.84(-3.43%) |
Sep 12, 2022 | 24.29 | 24.50 | 24.15 | 24.32 | 598,245 | +0.10(+0.42%) |
Sep 09, 2022 | 24.09 | 24.36 | 24.04 | 24.22 | 489,239 | +0.26(+1.07%) |
Sep 08, 2022 | 23.25 | 23.96 | 23.10 | 23.96 | 481,560 | +0.59(+2.51%) |
Sep 07, 2022 | 22.93 | 23.45 | 22.87 | 23.37 | 807,915 | +0.39(+1.72%) |
Sep 06, 2022 | 23.37 | 23.37 | 22.71 | 22.98 | 486,580 | -0.25(-1.07%) |
Sep 02, 2022 | 23.61 | 23.76 | 23.12 | 23.23 | 476,409 | -0.13(-0.55%) |
Sep 01, 2022 | 23.51 | 23.70 | 23.15 | 23.36 | 506,733 | -0.24(-1.01%) |
Aug 31, 2022 | 23.93 | 24.07 | 23.50 | 23.59 | 797,475 | -0.26(-1.08%) |
Aug 30, 2022 | 23.87 | 23.98 | 23.59 | 23.85 | 643,975 | +0.11(+0.46%) |
Aug 29, 2022 | 24.00 | 24.00 | 23.71 | 23.74 | 468,302 | -0.41(-1.71%) |
Aug 26, 2022 | 24.77 | 24.78 | 24.09 | 24.15 | 295,027 | -0.54(-2.19%) |
Aug 25, 2022 | 24.26 | 24.74 | 24.21 | 24.70 | 298,951 | +0.50(+2.05%) |
Aug 24, 2022 | 24.13 | 24.23 | 23.94 | 24.20 | 298,936 | -0.06(-0.26%) |
Aug 23, 2022 | 24.32 | 24.44 | 24.18 | 24.26 | 266,588 | +0.05(+0.23%) |
Aug 22, 2022 | 24.38 | 24.38 | 24.16 | 24.21 | 328,909 | -0.49(-1.97%) |
Aug 19, 2022 | 24.89 | 24.89 | 24.59 | 24.70 | 822,248 | -0.27(-1.07%) |
Aug 18, 2022 | 24.99 | 25.05 | 24.73 | 24.96 | 582,515 | +0.01(+0.04%) |
Aug 17, 2022 | 25.05 | 25.14 | 24.84 | 24.95 | 542,990 | -0.31(-1.22%) |
Aug 16, 2022 | 25.19 | 25.58 | 25.09 | 25.26 | 771,029 | +0.03(+0.11%) |
Aug 15, 2022 | 24.90 | 25.30 | 24.80 | 25.23 | 531,912 | +0.10(+0.40%) |
Aug 12, 2022 | 24.80 | 25.18 | 24.64 | 25.14 | 597,221 | +0.53(+2.14%) |
Aug 11, 2022 | 24.42 | 24.67 | 24.39 | 24.61 | 446,871 | +0.36(+1.50%) |
Aug 10, 2022 | 24.09 | 24.51 | 24.09 | 24.24 | 641,917 | +0.38(+1.60%) |
Aug 09, 2022 | 23.87 | 23.98 | 23.48 | 23.86 | 514,838 | +0.06(+0.27%) |
Aug 08, 2022 | 23.71 | 24.19 | 23.71 | 23.80 | 689,925 | +0.14(+0.58%) |
Aug 05, 2022 | 23.26 | 23.86 | 23.16 | 23.66 | 623,332 | +0.38(+1.64%) |
Aug 04, 2022 | 23.47 | 23.52 | 23.27 | 23.28 | 432,778 | -0.15(-0.66%) |
Aug 03, 2022 | 23.50 | 23.71 | 23.34 | 23.44 | 459,850 | -0.02(-0.08%) |
Aug 02, 2022 | 23.32 | 23.66 | 22.92 | 23.45 | 818,005 | -0.03(-0.12%) |
Aug 01, 2022 | 23.17 | 23.65 | 23.05 | 23.48 | 1,105,869 | +0.31(+1.33%) |
Jul 29, 2022 | 22.15 | 23.38 | 22.15 | 23.17 | 872,350 | +0.90(+4.04%) |
Jul 28, 2022 | 22.14 | 22.54 | 21.99 | 22.27 | 917,660 | +0.05(+0.20%) |
Jul 27, 2022 | 21.76 | 22.37 | 21.73 | 22.23 | 930,597 | +0.54(+2.47%) |
Jul 26, 2022 | 21.31 | 21.78 | 21.31 | 21.69 | 617,998 | +0.14(+0.63%) |
Jul 25, 2022 | 21.41 | 21.58 | 21.27 | 21.55 | 618,299 | +0.29(+1.37%) |
Jul 22, 2022 | 21.31 | 21.48 | 21.05 | 21.26 | 472,619 | -0.08(-0.38%) |
Jul 21, 2022 | 21.04 | 21.37 | 20.80 | 21.34 | 543,104 | +0.10(+0.47%) |
Jul 20, 2022 | 20.83 | 21.34 | 20.83 | 21.24 | 620,692 | +0.26(+1.26%) |
Jul 19, 2022 | 20.55 | 21.10 | 20.49 | 20.98 | 809,908 | +0.71(+3.50%) |
Jul 18, 2022 | 20.27 | 20.57 | 19.83 | 20.27 | 623,431 | +0.19(+0.95%) |
Jul 15, 2022 | 19.81 | 20.22 | 19.64 | 20.08 | 671,951 | +0.51(+2.60%) |
Jul 14, 2022 | 19.62 | 19.90 | 19.28 | 19.57 | 901,914 | -0.41(-2.05%) |
Jul 13, 2022 | 20.45 | 20.45 | 19.92 | 19.98 | 1,304,269 | -0.51(-2.48%) |
Jul 12, 2022 | 20.52 | 20.93 | 20.32 | 20.49 | 691,664 | -0.25(-1.18%) |
Jul 11, 2022 | 20.79 | 20.85 | 20.61 | 20.74 | 441,864 | -0.18(-0.87%) |
Jul 08, 2022 | 21.16 | 21.17 | 20.81 | 20.92 | 293,117 | -0.13(-0.60%) |
Jul 07, 2022 | 21.02 | 21.20 | 20.96 | 21.04 | 519,506 | +0.25(+1.22%) |
Jul 06, 2022 | 20.63 | 21.00 | 20.49 | 20.79 | 662,555 | +0.09(+0.44%) |
Jul 05, 2022 | 20.36 | 20.74 | 20.03 | 20.70 | 860,135 | -0.08(-0.39%) |
Jul 01, 2022 | 20.52 | 20.89 | 20.40 | 20.78 | 798,322 | +0.14(+0.66%) |
Jun 30, 2022 | 20.31 | 20.88 | 20.06 | 20.64 | 850,220 | -0.08(-0.39%) |
Jun 29, 2022 | 21.11 | 21.11 | 20.61 | 20.73 | 905,062 | -0.26(-1.26%) |
Jun 28, 2022 | 21.21 | 21.50 | 20.91 | 20.99 | 956,814 | -0.06(-0.30%) |
Jun 27, 2022 | 21.31 | 21.37 | 20.94 | 21.05 | 1,578,564 | -0.15(-0.73%) |
Jun 24, 2022 | 19.98 | 21.29 | 19.61 | 21.21 | 1,937,051 | +1.42(+7.17%) |
Jun 23, 2022 | 20.16 | 20.16 | 19.53 | 19.79 | 656,888 | -0.45(-2.20%) |
Jun 22, 2022 | 19.89 | 20.25 | 19.74 | 20.24 | 1,135,166 | +0.10(+0.50%) |
Jun 21, 2022 | 20.30 | 20.48 | 20.03 | 20.14 | 991,704 | +0.04(+0.18%) |
Jun 17, 2022 | 20.15 | 20.60 | 19.86 | 20.10 | 1,567,384 | +0.13(+0.64%) |
Jun 16, 2022 | 20.48 | 20.64 | 19.78 | 19.97 | 1,807,858 | -0.95(-4.52%) |
Jun 15, 2022 | 21.19 | 21.33 | 20.86 | 20.92 | 779,164 | -0.15(-0.69%) |
Jun 14, 2022 | 21.28 | 21.34 | 20.96 | 21.06 | 689,333 | -0.05(-0.26%) |
Jun 13, 2022 | 21.44 | 21.78 | 21.06 | 21.12 | 679,013 | -0.70(-3.21%) |
Jun 10, 2022 | 22.14 | 22.33 | 21.69 | 21.82 | 598,660 | -0.69(-3.07%) |
Jun 09, 2022 | 23.28 | 23.28 | 22.45 | 22.51 | 447,248 | -0.74(-3.17%) |
Jun 08, 2022 | 23.47 | 23.47 | 23.08 | 23.24 | 461,087 | -0.44(-1.84%) |
Jun 07, 2022 | 23.46 | 23.77 | 23.25 | 23.68 | 537,397 | +0.01(+0.04%) |
Jun 06, 2022 | 23.40 | 23.84 | 23.32 | 23.67 | 741,996 | +0.37(+1.60%) |
Jun 03, 2022 | 23.52 | 23.55 | 23.17 | 23.30 | 462,006 | -0.30(-1.27%) |
Jun 02, 2022 | 23.02 | 23.61 | 22.80 | 23.60 | 453,456 | +0.58(+2.53%) |