Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 26.55 | 26.55 | 26.31 | 26.38 | 917,655 | +0.06(+0.22%) |
Jun 29, 2023 | 26.09 | 26.34 | 26.06 | 26.32 | 1,817,543 | +0.27(+1.04%) |
Jun 28, 2023 | 26.25 | 26.25 | 26.04 | 26.05 | 2,236,681 | -0.37(-1.40%) |
Jun 27, 2023 | 26.52 | 26.52 | 26.24 | 26.42 | 1,138,923 | +0.00(+0.00%) |
Jun 26, 2023 | 26.40 | 26.58 | 26.30 | 26.42 | 615,202 | +0.06(+0.22%) |
Jun 23, 2023 | 26.37 | 26.48 | 26.26 | 26.36 | 928,884 | -0.26(-0.98%) |
Jun 22, 2023 | 26.75 | 26.75 | 26.48 | 26.63 | 1,692,785 | -0.30(-1.12%) |
Jun 21, 2023 | 26.70 | 26.98 | 26.63 | 26.93 | 720,364 | +0.28(+1.06%) |
Jun 20, 2023 | 26.74 | 26.75 | 26.48 | 26.64 | 2,314,070 | +0.04(+0.15%) |
Jun 16, 2023 | 26.56 | 26.76 | 26.47 | 26.61 | 664,230 | -0.12(-0.44%) |
Jun 15, 2023 | 26.68 | 26.79 | 26.56 | 26.72 | 473,944 | +2.98(+12.55%) |
May 08, 2023 | 23.85 | 24.01 | 23.73 | 23.74 | 513,950 | +0.05(+0.20%) |
May 05, 2023 | 23.21 | 23.78 | 23.19 | 23.70 | 1,214,196 | +0.71(+3.11%) |
May 04, 2023 | 23.10 | 23.21 | 22.74 | 22.98 | 963,124 | +0.01(+0.04%) |
May 03, 2023 | 22.93 | 23.17 | 22.84 | 22.97 | 513,230 | +0.10(+0.46%) |
May 02, 2023 | 23.24 | 23.24 | 22.77 | 22.87 | 401,261 | -0.44(-1.88%) |
May 01, 2023 | 23.39 | 23.52 | 23.22 | 23.30 | 271,524 | -0.11(-0.49%) |
Apr 28, 2023 | 23.03 | 23.42 | 23.03 | 23.42 | 884,652 | +0.28(+1.19%) |
Apr 27, 2023 | 22.90 | 23.17 | 22.85 | 23.14 | 655,942 | +0.40(+1.76%) |
Apr 26, 2023 | 23.00 | 23.04 | 22.74 | 22.74 | 342,956 | -0.14(-0.62%) |
Apr 25, 2023 | 23.04 | 23.04 | 22.79 | 22.89 | 254,017 | -0.27(-1.15%) |
Apr 24, 2023 | 23.00 | 23.24 | 22.93 | 23.15 | 563,985 | +0.19(+0.83%) |
Apr 21, 2023 | 23.09 | 23.21 | 22.80 | 22.96 | 752,956 | -0.30(-1.31%) |
Apr 20, 2023 | 23.13 | 23.43 | 23.10 | 23.27 | 647,199 | +0.12(+0.53%) |
Apr 19, 2023 | 23.52 | 23.52 | 23.14 | 23.14 | 426,788 | -0.69(-2.88%) |
Apr 18, 2023 | 23.70 | 23.92 | 23.63 | 23.83 | 684,996 | -0.04(-0.16%) |
Apr 17, 2023 | 23.90 | 23.95 | 23.73 | 23.87 | 493,091 | -0.02(-0.08%) |
Apr 14, 2023 | 23.56 | 23.90 | 23.56 | 23.89 | 675,121 | +0.02(+0.08%) |
Apr 13, 2023 | 23.77 | 23.97 | 23.73 | 23.87 | 693,220 | +0.13(+0.56%) |
Apr 12, 2023 | 23.82 | 23.97 | 23.62 | 23.73 | 1,126,144 | +0.27(+1.14%) |
Apr 11, 2023 | 23.09 | 23.51 | 23.09 | 23.47 | 582,066 | +0.90(+4.01%) |
Apr 10, 2023 | 22.35 | 22.59 | 22.34 | 22.56 | 1,813,072 | +0.23(+1.02%) |
Apr 06, 2023 | 22.39 | 22.41 | 22.18 | 22.33 | 491,516 | -0.05(-0.21%) |
Apr 05, 2023 | 22.50 | 22.55 | 22.20 | 22.38 | 894,016 | -0.17(-0.76%) |
Apr 04, 2023 | 22.72 | 22.75 | 22.43 | 22.55 | 609,790 | -0.10(-0.42%) |
Apr 03, 2023 | 22.63 | 22.72 | 22.51 | 22.65 | 346,652 | -0.09(-0.38%) |
Mar 31, 2023 | 22.97 | 23.09 | 22.64 | 22.73 | 339,765 | -0.12(-0.54%) |
Mar 30, 2023 | 22.97 | 22.98 | 22.58 | 22.86 | 409,117 | +0.35(+1.57%) |
Mar 29, 2023 | 22.29 | 22.58 | 22.17 | 22.50 | 260,995 | +0.36(+1.63%) |
Mar 28, 2023 | 21.97 | 22.26 | 21.93 | 22.14 | 629,748 | +0.36(+1.66%) |
Mar 27, 2023 | 21.66 | 21.84 | 21.60 | 21.78 | 460,010 | +0.33(+1.55%) |
Mar 24, 2023 | 21.21 | 21.55 | 21.09 | 21.45 | 485,778 | +0.17(+0.81%) |
Mar 23, 2023 | 21.88 | 21.91 | 21.14 | 21.28 | 316,065 | -0.40(-1.85%) |
Mar 22, 2023 | 21.93 | 22.14 | 21.67 | 21.68 | 521,721 | -0.12(-0.57%) |
Mar 21, 2023 | 21.77 | 21.88 | 21.65 | 21.80 | 276,127 | +0.28(+1.28%) |
Mar 20, 2023 | 21.54 | 21.71 | 21.46 | 21.52 | 791,060 | -0.03(-0.13%) |
Mar 17, 2023 | 21.81 | 21.86 | 21.46 | 21.55 | 405,321 | -0.40(-1.82%) |
Mar 16, 2023 | 21.41 | 22.01 | 21.41 | 21.95 | 478,935 | +0.42(+1.95%) |
Mar 15, 2023 | 21.66 | 21.66 | 21.24 | 21.53 | 713,762 | -0.55(-2.50%) |
Mar 14, 2023 | 22.30 | 22.41 | 22.03 | 22.09 | 1,079,143 | +0.13(+0.61%) |
Mar 13, 2023 | 22.00 | 22.29 | 21.79 | 21.95 | 1,195,637 | -0.44(-1.96%) |
Mar 10, 2023 | 22.69 | 22.83 | 22.31 | 22.39 | 1,406,849 | -0.55(-2.41%) |
Mar 09, 2023 | 23.34 | 23.46 | 22.90 | 22.94 | 1,578,805 | -0.37(-1.59%) |
Mar 08, 2023 | 23.05 | 23.48 | 23.05 | 23.31 | 1,783,218 | +0.56(+2.47%) |
Mar 07, 2023 | 23.08 | 23.08 | 22.68 | 22.75 | 256,370 | -0.43(-1.85%) |
Mar 06, 2023 | 22.98 | 23.26 | 22.90 | 23.18 | 377,439 | +0.09(+0.37%) |
Mar 03, 2023 | 22.87 | 23.12 | 22.83 | 23.10 | 323,911 | +0.36(+1.59%) |
Mar 02, 2023 | 22.82 | 22.99 | 22.62 | 22.73 | 353,825 | -0.32(-1.40%) |
Mar 01, 2023 | 22.75 | 23.08 | 22.62 | 23.06 | 668,196 | +0.42(+1.85%) |
Feb 28, 2023 | 22.87 | 22.90 | 22.59 | 22.64 | 450,542 | -0.15(-0.67%) |
Feb 27, 2023 | 22.78 | 22.96 | 22.67 | 22.79 | 348,500 | +0.06(+0.25%) |
Feb 24, 2023 | 22.86 | 22.99 | 22.60 | 22.73 | 445,620 | -0.58(-2.49%) |
Feb 23, 2023 | 23.43 | 23.47 | 23.08 | 23.31 | 442,561 | +0.22(+0.95%) |
Feb 22, 2023 | 23.08 | 23.18 | 22.92 | 23.10 | 441,098 | -0.03(-0.12%) |
Feb 21, 2023 | 23.33 | 23.61 | 23.05 | 23.12 | 854,639 | -0.32(-1.38%) |
Feb 17, 2023 | 23.43 | 23.59 | 23.27 | 23.45 | 286,559 | -0.05(-0.20%) |
Feb 16, 2023 | 23.14 | 23.61 | 23.07 | 23.50 | 752,284 | +0.18(+0.78%) |
Feb 15, 2023 | 23.10 | 23.33 | 22.93 | 23.31 | 1,579,571 | +0.17(+0.74%) |
Feb 14, 2023 | 23.29 | 23.51 | 23.03 | 23.14 | 1,117,553 | -0.10(-0.41%) |
Feb 13, 2023 | 22.97 | 23.27 | 22.97 | 23.24 | 787,437 | +0.35(+1.54%) |
Feb 10, 2023 | 22.85 | 22.92 | 22.67 | 22.89 | 1,005,836 | +0.10(+0.42%) |
Feb 09, 2023 | 23.12 | 23.31 | 22.74 | 22.79 | 946,268 | -0.33(-1.44%) |
Feb 08, 2023 | 23.02 | 23.22 | 22.85 | 23.12 | 399,139 | +0.25(+1.08%) |
Feb 07, 2023 | 23.01 | 23.12 | 22.75 | 22.88 | 419,878 | -0.18(-0.79%) |
Feb 06, 2023 | 22.87 | 23.10 | 22.71 | 23.06 | 822,092 | -0.16(-0.70%) |
Feb 03, 2023 | 23.43 | 23.66 | 23.12 | 23.22 | 715,738 | -0.56(-2.36%) |
Feb 02, 2023 | 24.47 | 24.48 | 23.67 | 23.78 | 821,176 | -0.44(-1.81%) |
Feb 01, 2023 | 24.22 | 24.29 | 23.77 | 24.22 | 1,157,237 | -0.05(-0.20%) |
Jan 31, 2023 | 24.21 | 24.27 | 24.07 | 24.27 | 590,263 | +0.36(+1.51%) |
Jan 30, 2023 | 24.05 | 24.12 | 23.90 | 23.90 | 832,931 | -0.16(-0.67%) |
Jan 27, 2023 | 24.37 | 24.37 | 24.02 | 24.07 | 555,860 | -0.46(-1.86%) |
Jan 26, 2023 | 24.50 | 24.55 | 24.27 | 24.52 | 499,892 | +0.08(+0.31%) |
Jan 25, 2023 | 24.04 | 24.45 | 23.93 | 24.45 | 729,787 | +0.41(+1.70%) |
Jan 24, 2023 | 23.89 | 24.08 | 23.72 | 24.04 | 964,416 | +0.30(+1.28%) |
Jan 23, 2023 | 23.72 | 23.97 | 23.57 | 23.73 | 583,389 | +0.09(+0.36%) |
Jan 20, 2023 | 23.47 | 23.70 | 23.37 | 23.65 | 566,737 | +0.05(+0.20%) |
Jan 19, 2023 | 23.50 | 23.68 | 23.27 | 23.60 | 1,176,859 | +0.10(+0.45%) |
Jan 18, 2023 | 24.02 | 24.10 | 23.50 | 23.50 | 1,780,500 | -0.18(-0.76%) |
Jan 17, 2023 | 23.45 | 23.69 | 23.44 | 23.68 | 827,734 | +0.01(+0.04%) |
Jan 13, 2023 | 23.52 | 23.78 | 23.52 | 23.67 | 692,033 | -0.08(-0.32%) |
Jan 12, 2023 | 23.43 | 23.90 | 23.27 | 23.74 | 1,225,378 | +0.30(+1.30%) |
Jan 11, 2023 | 23.09 | 23.45 | 23.07 | 23.44 | 1,727,078 | +0.51(+2.24%) |
Jan 10, 2023 | 22.67 | 23.01 | 22.58 | 22.92 | 840,292 | +0.37(+1.65%) |
Jan 09, 2023 | 22.30 | 22.65 | 22.25 | 22.55 | 939,245 | +0.09(+0.38%) |
Jan 06, 2023 | 22.11 | 22.50 | 21.99 | 22.47 | 974,665 | +0.73(+3.37%) |
Jan 05, 2023 | 21.33 | 21.76 | 21.30 | 21.73 | 547,178 | +0.58(+2.75%) |
Jan 04, 2023 | 20.91 | 21.19 | 20.72 | 21.15 | 1,178,609 | +0.32(+1.55%) |
Jan 03, 2023 | 21.43 | 21.57 | 20.78 | 20.83 | 726,925 | -0.97(-4.46%) |
Dec 30, 2022 | 21.90 | 22.09 | 21.70 | 21.80 | 336,095 | -0.19(-0.87%) |
Dec 29, 2022 | 22.35 | 22.39 | 21.95 | 21.99 | 2,124,360 | -0.10(-0.43%) |
Dec 28, 2022 | 22.18 | 22.26 | 21.98 | 22.09 | 488,682 | +0.13(+0.61%) |
Dec 27, 2022 | 21.90 | 22.11 | 21.71 | 21.95 | 620,221 | -0.48(-2.12%) |
Dec 23, 2022 | 22.19 | 22.47 | 22.17 | 22.43 | 703,945 | +0.50(+2.26%) |
Dec 22, 2022 | 22.01 | 22.15 | 21.69 | 21.93 | 412,710 | +0.00(+0.00%) |
Dec 21, 2022 | 21.89 | 21.96 | 21.71 | 21.93 | 3,114,143 | +0.21(+0.96%) |
Dec 20, 2022 | 21.58 | 21.92 | 21.56 | 21.72 | 795,565 | +0.56(+2.66%) |
Dec 19, 2022 | 20.94 | 21.22 | 20.85 | 21.16 | 786,963 | +0.34(+1.65%) |
Dec 16, 2022 | 20.84 | 20.93 | 20.71 | 20.82 | 1,029,475 | -0.10(-0.50%) |
Dec 15, 2022 | 21.06 | 21.18 | 20.84 | 20.92 | 2,014,127 | -0.14(-0.68%) |
Dec 14, 2022 | 21.10 | 21.24 | 20.76 | 21.07 | 3,092,665 | -0.21(-0.98%) |
Dec 13, 2022 | 21.99 | 21.99 | 21.25 | 21.28 | 1,613,269 | -0.28(-1.31%) |
Dec 12, 2022 | 21.51 | 21.61 | 21.14 | 21.56 | 1,011,285 | -0.33(-1.49%) |
Dec 09, 2022 | 22.04 | 22.14 | 21.88 | 21.88 | 1,041,173 | -0.17(-0.76%) |
Dec 08, 2022 | 22.28 | 22.44 | 22.03 | 22.05 | 997,080 | -0.19(-0.83%) |
Dec 07, 2022 | 22.38 | 22.48 | 22.23 | 22.24 | 967,235 | -0.13(-0.59%) |
Dec 06, 2022 | 22.26 | 22.46 | 22.21 | 22.37 | 997,944 | +0.24(+1.08%) |
Dec 05, 2022 | 22.59 | 22.67 | 22.10 | 22.13 | 1,006,796 | -0.76(-3.31%) |
Dec 02, 2022 | 22.93 | 23.20 | 22.84 | 22.89 | 884,096 | +0.04(+0.15%) |
Dec 01, 2022 | 23.05 | 23.33 | 22.75 | 22.85 | 770,346 | -0.20(-0.88%) |
Nov 30, 2022 | 22.53 | 23.10 | 22.42 | 23.06 | 1,605,332 | +0.73(+3.28%) |
Nov 29, 2022 | 22.31 | 22.54 | 22.20 | 22.33 | 964,074 | +0.47(+2.14%) |
Nov 28, 2022 | 21.86 | 22.01 | 21.73 | 21.86 | 1,350,661 | -0.04(-0.20%) |
Nov 25, 2022 | 22.15 | 22.18 | 21.81 | 21.90 | 230,064 | -0.10(-0.44%) |
Nov 23, 2022 | 21.77 | 22.01 | 21.71 | 22.00 | 390,415 | +0.18(+0.81%) |
Nov 22, 2022 | 21.88 | 22.03 | 21.66 | 21.82 | 423,197 | -0.07(-0.32%) |
Nov 21, 2022 | 21.90 | 21.99 | 21.51 | 21.89 | 709,331 | +0.22(+1.02%) |
Nov 18, 2022 | 21.98 | 21.98 | 21.60 | 21.67 | 264,322 | -0.04(-0.16%) |
Nov 17, 2022 | 21.39 | 21.75 | 21.28 | 21.71 | 1,444,100 | -0.25(-1.12%) |
Nov 16, 2022 | 22.44 | 22.49 | 21.86 | 21.96 | 1,105,251 | -0.63(-2.77%) |
Nov 15, 2022 | 23.00 | 23.10 | 22.51 | 22.58 | 822,137 | +0.07(+0.31%) |
Nov 14, 2022 | 22.43 | 22.84 | 22.30 | 22.51 | 883,990 | +0.13(+0.59%) |
Nov 11, 2022 | 22.11 | 22.64 | 22.05 | 22.38 | 2,116,963 | +0.54(+2.46%) |
Nov 10, 2022 | 22.40 | 22.49 | 21.68 | 21.84 | 1,919,850 | -0.70(-3.09%) |
Nov 09, 2022 | 23.03 | 23.24 | 22.46 | 22.54 | 2,207,159 | -0.76(-3.26%) |
Nov 08, 2022 | 23.16 | 23.46 | 23.01 | 23.30 | 1,177,689 | +0.28(+1.23%) |
Nov 07, 2022 | 23.68 | 23.79 | 22.97 | 23.01 | 771,523 | -0.79(-3.33%) |
Nov 04, 2022 | 23.82 | 24.12 | 23.68 | 23.81 | 1,795,727 | +0.71(+3.09%) |
Nov 03, 2022 | 22.56 | 23.24 | 22.52 | 23.09 | 982,799 | +0.48(+2.15%) |
Nov 02, 2022 | 23.15 | 22.58 | 22.61 | 1,098,180 | -0.56(-2.44%) | |
Nov 01, 2022 | 23.07 | 23.47 | 22.82 | 23.17 | 1,816,726 | +0.34(+1.47%) |
Oct 31, 2022 | 21.97 | 22.85 | 21.97 | 22.84 | 1,001,597 | +0.50(+2.25%) |
Oct 28, 2022 | 22.19 | 22.36 | 22.03 | 22.33 | 3,011,524 | -0.13(-0.59%) |
Oct 27, 2022 | 22.21 | 22.82 | 22.15 | 22.47 | 879,331 | +0.32(+1.43%) |
Oct 26, 2022 | 22.12 | 22.46 | 22.06 | 22.15 | 734,183 | -0.19(-0.87%) |
Oct 25, 2022 | 22.15 | 22.60 | 22.11 | 22.34 | 1,421,779 | -0.02(-0.08%) |
Oct 24, 2022 | 22.85 | 22.91 | 22.30 | 22.36 | 2,570,047 | -1.15(-4.91%) |
Oct 21, 2022 | 22.71 | 23.65 | 22.68 | 23.52 | 967,099 | +0.85(+3.73%) |
Oct 20, 2022 | 22.50 | 22.80 | 22.44 | 22.67 | 1,266,623 | +0.29(+1.30%) |
Oct 19, 2022 | 22.13 | 22.39 | 21.97 | 22.38 | 751,579 | +0.11(+0.51%) |
Oct 18, 2022 | 22.29 | 22.38 | 21.94 | 22.26 | 1,081,555 | +0.33(+1.49%) |
Oct 17, 2022 | 21.78 | 22.17 | 21.77 | 21.94 | 680,935 | +0.42(+1.97%) |
Oct 14, 2022 | 22.18 | 22.18 | 21.45 | 21.51 | 1,004,985 | -0.61(-2.75%) |
Oct 13, 2022 | 21.45 | 22.41 | 21.44 | 22.12 | 2,241,787 | +0.17(+0.76%) |
Oct 12, 2022 | 22.09 | 22.10 | 21.83 | 21.96 | 1,239,657 | -0.21(-0.95%) |
Oct 11, 2022 | 22.32 | 22.55 | 22.06 | 22.17 | 1,977,737 | -0.31(-1.37%) |
Oct 10, 2022 | 22.65 | 22.77 | 22.40 | 22.48 | 1,050,348 | -0.05(-0.23%) |
Oct 07, 2022 | 22.62 | 22.82 | 22.44 | 22.53 | 1,073,661 | -0.28(-1.24%) |
Oct 06, 2022 | 22.70 | 22.96 | 22.69 | 22.81 | 848,045 | +0.05(+0.23%) |
Oct 05, 2022 | 22.64 | 22.91 | 22.42 | 22.76 | 1,516,331 | -0.07(-0.31%) |
Oct 04, 2022 | 22.96 | 23.07 | 22.55 | 22.83 | 2,633,554 | +0.29(+1.29%) |
Oct 03, 2022 | 21.69 | 22.57 | 21.59 | 22.54 | 1,458,818 | +1.62(+7.76%) |
Sep 30, 2022 | 20.57 | 21.17 | 20.57 | 20.91 | 797,875 | +0.19(+0.89%) |
Sep 29, 2022 | 20.69 | 20.76 | 20.35 | 20.73 | 1,578,895 | -0.23(-1.09%) |
Sep 28, 2022 | 20.72 | 21.03 | 20.61 | 20.96 | 1,000,068 | +0.31(+1.49%) |
Sep 27, 2022 | 20.82 | 21.00 | 20.55 | 20.65 | 1,070,430 | -0.02(-0.09%) |
Sep 26, 2022 | 21.08 | 21.20 | 20.56 | 20.67 | 1,478,923 | -0.84(-3.90%) |
Sep 23, 2022 | 21.88 | 21.89 | 21.31 | 21.51 | 2,204,253 | -0.97(-4.32%) |
Sep 22, 2022 | 22.25 | 22.57 | 22.03 | 22.48 | 848,578 | +0.34(+1.51%) |
Sep 21, 2022 | 22.34 | 22.61 | 22.04 | 22.14 | 1,230,233 | -0.20(-0.91%) |
Sep 20, 2022 | 22.06 | 22.40 | 21.93 | 22.34 | 2,090,175 | +0.16(+0.72%) |
Sep 19, 2022 | 21.36 | 22.23 | 21.17 | 22.18 | 985,785 | +0.69(+3.20%) |
Sep 16, 2022 | 21.28 | 21.51 | 21.21 | 21.50 | 1,216,205 | -0.19(-0.89%) |
Sep 15, 2022 | 21.83 | 21.99 | 21.60 | 21.69 | 1,310,395 | -0.27(-1.24%) |
Sep 14, 2022 | 21.99 | 22.18 | 21.90 | 21.96 | 1,078,854 | -0.01(-0.04%) |
Sep 13, 2022 | 22.18 | 22.48 | 21.90 | 21.97 | 1,893,442 | -0.83(-3.63%) |
Sep 12, 2022 | 22.71 | 22.86 | 22.64 | 22.80 | 1,134,494 | +0.42(+1.89%) |
Sep 09, 2022 | 22.04 | 22.42 | 22.04 | 22.38 | 1,029,692 | +0.60(+2.75%) |
Sep 08, 2022 | 21.66 | 21.86 | 21.49 | 21.78 | 1,244,820 | +0.11(+0.49%) |
Sep 07, 2022 | 21.35 | 21.76 | 21.15 | 21.67 | 1,272,948 | +0.18(+0.82%) |
Sep 06, 2022 | 21.76 | 21.81 | 21.38 | 21.50 | 1,817,879 | -0.42(-1.93%) |
Sep 02, 2022 | 21.77 | 22.11 | 21.68 | 21.92 | 2,004,773 | +0.49(+2.30%) |
Sep 01, 2022 | 21.35 | 21.47 | 21.02 | 21.43 | 4,662,453 | -0.01(-0.04%) |
Aug 31, 2022 | 21.66 | 21.90 | 21.43 | 21.43 | 2,339,052 | -0.48(-2.21%) |
Aug 30, 2022 | 22.49 | 22.49 | 21.81 | 21.92 | 1,423,029 | -0.60(-2.66%) |
Aug 29, 2022 | 22.44 | 22.78 | 22.36 | 22.52 | 1,345,530 | +0.05(+0.24%) |
Aug 26, 2022 | 22.77 | 22.83 | 22.32 | 22.47 | 1,901,490 | -0.21(-0.93%) |
Aug 25, 2022 | 22.51 | 22.68 | 22.41 | 22.68 | 648,722 | +0.24(+1.06%) |
Aug 24, 2022 | 22.42 | 22.71 | 22.37 | 22.44 | 1,397,344 | -0.06(-0.27%) |
Aug 23, 2022 | 22.02 | 22.50 | 22.02 | 22.50 | 1,450,183 | +0.69(+3.15%) |
Aug 22, 2022 | 21.69 | 21.88 | 21.51 | 21.81 | 1,146,740 | -0.07(-0.32%) |
Aug 19, 2022 | 22.03 | 22.07 | 21.77 | 21.88 | 1,214,091 | -0.48(-2.17%) |
Aug 18, 2022 | 22.56 | 22.56 | 22.19 | 22.37 | 1,674,173 | -0.15(-0.67%) |
Aug 17, 2022 | 22.35 | 22.61 | 22.25 | 22.52 | 1,171,641 | -0.18(-0.78%) |
Aug 16, 2022 | 22.70 | 22.82 | 22.55 | 22.70 | 2,208,466 | -0.05(-0.23%) |
Aug 15, 2022 | 22.48 | 22.84 | 22.34 | 22.75 | 1,395,606 | -0.03(-0.12%) |
Aug 12, 2022 | 22.26 | 22.84 | 22.22 | 22.78 | 2,426,882 | +0.73(+3.32%) |
Aug 11, 2022 | 22.40 | 22.41 | 21.96 | 22.04 | 2,968,617 | -0.10(-0.44%) |
Aug 10, 2022 | 22.09 | 22.25 | 22.03 | 22.14 | 1,978,723 | +0.50(+2.32%) |
Aug 09, 2022 | 21.71 | 21.74 | 21.46 | 21.64 | 1,080,712 | +0.07(+0.33%) |
Aug 08, 2022 | 21.28 | 21.60 | 21.28 | 21.57 | 1,499,350 | +0.66(+3.16%) |
Aug 05, 2022 | 20.46 | 20.99 | 20.46 | 20.91 | 1,600,258 | +0.24(+1.15%) |
Aug 04, 2022 | 20.51 | 20.77 | 20.51 | 20.67 | 1,075,646 | +0.41(+2.00%) |
Aug 03, 2022 | 20.24 | 20.32 | 20.02 | 20.26 | 751,229 | +0.03(+0.13%) |
Aug 02, 2022 | 20.36 | 20.45 | 20.13 | 20.24 | 1,372,627 | -0.22(-1.08%) |
Aug 01, 2022 | 20.64 | 20.90 | 20.39 | 20.46 | 1,816,289 | -0.33(-1.57%) |
Jul 29, 2022 | 20.60 | 20.91 | 20.58 | 20.78 | 1,224,345 | +0.13(+0.64%) |
Jul 28, 2022 | 20.39 | 20.67 | 20.09 | 20.65 | 2,058,384 | +0.53(+2.63%) |
Jul 27, 2022 | 19.82 | 20.14 | 19.65 | 20.12 | 1,817,899 | +0.46(+2.33%) |
Jul 26, 2022 | 19.78 | 19.90 | 19.56 | 19.66 | 3,858,716 | -0.04(-0.18%) |
Jul 25, 2022 | 19.45 | 19.75 | 19.39 | 19.70 | 3,578,170 | +0.55(+2.85%) |
Jul 22, 2022 | 19.45 | 19.49 | 19.06 | 19.15 | 2,513,006 | -0.06(-0.32%) |
Jul 21, 2022 | 19.00 | 19.21 | 18.82 | 19.21 | 1,787,373 | +0.08(+0.41%) |
Jul 20, 2022 | 19.26 | 19.31 | 19.03 | 19.13 | 1,690,571 | -0.15(-0.78%) |
Jul 19, 2022 | 19.20 | 19.33 | 19.13 | 19.28 | 1,375,811 | +0.28(+1.48%) |
Jul 18, 2022 | 19.16 | 19.41 | 18.94 | 19.00 | 1,235,798 | +0.11(+0.56%) |
Jul 15, 2022 | 18.53 | 18.90 | 18.49 | 18.90 | 3,134,422 | +0.38(+2.05%) |
Jul 14, 2022 | 18.70 | 18.70 | 18.30 | 18.52 | 3,983,997 | -0.59(-3.09%) |
Jul 13, 2022 | 18.86 | 19.34 | 18.83 | 19.11 | 1,919,861 | +0.09(+0.46%) |
Jul 12, 2022 | 18.88 | 19.17 | 18.83 | 19.02 | 1,871,177 | -0.16(-0.83%) |
Jul 11, 2022 | 19.34 | 19.41 | 19.14 | 19.18 | 1,950,302 | -0.67(-3.38%) |
Jul 08, 2022 | 19.90 | 19.91 | 19.66 | 19.85 | 3,173,090 | +0.07(+0.36%) |
Jul 07, 2022 | 19.58 | 19.89 | 19.58 | 19.78 | 2,035,872 | +0.58(+3.03%) |
Jul 06, 2022 | 19.30 | 19.39 | 18.87 | 19.20 | 2,117,094 | -0.17(-0.87%) |
Jul 05, 2022 | 19.26 | 19.37 | 19.01 | 19.36 | 2,254,902 | -0.41(-2.05%) |