Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 21.11 | 21.46 | 20.91 | 21.31 | 254,493 | +0.32(+1.53%) |
Jan 30, 2023 | 21.11 | 21.26 | 20.89 | 20.99 | 137,018 | -0.18(-0.86%) |
Jan 27, 2023 | 21.08 | 21.25 | 20.86 | 21.18 | 176,233 | +0.08(+0.39%) |
Jan 26, 2023 | 20.95 | 21.18 | 20.74 | 21.09 | 171,079 | +0.15(+0.70%) |
Jan 25, 2023 | 21.96 | 21.96 | 20.40 | 20.95 | 447,496 | -1.51(-6.72%) |
Jan 24, 2023 | 22.54 | 22.64 | 22.26 | 22.46 | 86,751 | -0.06(-0.28%) |
Jan 23, 2023 | 22.47 | 22.74 | 22.38 | 22.52 | 216,270 | +0.05(+0.24%) |
Jan 20, 2023 | 22.40 | 22.52 | 22.16 | 22.47 | 179,217 | +0.31(+1.40%) |
Jan 19, 2023 | 21.96 | 22.21 | 21.89 | 22.15 | 121,908 | +0.05(+0.21%) |
Jan 18, 2023 | 22.73 | 22.80 | 22.08 | 22.11 | 101,642 | -0.77(-3.36%) |
Jan 17, 2023 | 23.11 | 23.21 | 22.71 | 22.88 | 108,052 | -0.30(-1.30%) |
Jan 13, 2023 | 22.96 | 23.30 | 22.63 | 23.18 | 172,713 | -0.05(-0.20%) |
Jan 12, 2023 | 22.83 | 23.34 | 22.82 | 23.23 | 374,229 | +0.58(+2.55%) |
Jan 11, 2023 | 22.44 | 22.69 | 22.31 | 22.65 | 301,262 | +0.31(+1.39%) |
Jan 10, 2023 | 22.15 | 22.46 | 22.07 | 22.34 | 101,912 | +0.14(+0.62%) |
Jan 09, 2023 | 22.70 | 22.70 | 22.07 | 22.20 | 190,685 | -0.36(-1.58%) |
Jan 06, 2023 | 22.32 | 22.60 | 22.32 | 22.56 | 91,285 | +0.41(+1.86%) |
Jan 05, 2023 | 22.31 | 22.31 | 22.02 | 22.15 | 94,472 | -0.35(-1.55%) |
Jan 04, 2023 | 22.51 | 22.96 | 22.29 | 22.49 | 126,431 | -0.01(-0.04%) |
Jan 03, 2023 | 22.67 | 22.85 | 22.26 | 22.50 | 140,615 | -0.15(-0.65%) |
Dec 30, 2022 | 22.59 | 22.86 | 22.59 | 22.65 | 110,957 | -0.05(-0.20%) |
Dec 29, 2022 | 22.26 | 22.73 | 22.26 | 22.69 | 128,574 | +0.40(+1.81%) |
Dec 28, 2022 | 22.70 | 22.79 | 22.27 | 22.29 | 78,124 | -0.43(-1.89%) |
Dec 27, 2022 | 22.75 | 23.02 | 22.55 | 22.72 | 99,377 | +0.10(+0.45%) |
Dec 23, 2022 | 22.45 | 22.73 | 22.42 | 22.62 | 83,624 | +0.19(+0.86%) |
Dec 22, 2022 | 22.54 | 22.56 | 22.12 | 22.43 | 91,041 | -0.22(-0.97%) |
Dec 21, 2022 | 22.38 | 22.76 | 22.31 | 22.65 | 136,773 | +0.45(+2.02%) |
Dec 20, 2022 | 22.39 | 22.57 | 22.18 | 22.20 | 164,942 | -0.11(-0.49%) |
Dec 19, 2022 | 21.99 | 22.46 | 21.77 | 22.31 | 221,795 | +0.49(+2.27%) |
Dec 16, 2022 | 21.95 | 22.05 | 21.72 | 21.82 | 887,835 | -0.28(-1.28%) |
Dec 15, 2022 | 22.26 | 22.41 | 21.99 | 22.10 | 170,673 | -0.42(-1.87%) |
Dec 14, 2022 | 22.97 | 23.22 | 22.37 | 22.52 | 155,896 | -0.54(-2.34%) |
Dec 13, 2022 | 23.70 | 23.75 | 22.68 | 23.06 | 212,299 | -0.19(-0.83%) |
Dec 12, 2022 | 23.05 | 23.45 | 22.82 | 23.25 | 125,513 | +0.21(+0.91%) |
Dec 09, 2022 | 22.93 | 23.10 | 22.83 | 23.04 | 106,498 | +0.10(+0.44%) |
Dec 08, 2022 | 22.87 | 23.14 | 22.75 | 22.94 | 118,098 | +0.14(+0.60%) |
Dec 07, 2022 | 22.83 | 23.03 | 22.68 | 22.80 | 144,782 | -0.11(-0.48%) |
Dec 06, 2022 | 23.13 | 23.17 | 22.71 | 22.91 | 203,116 | -0.18(-0.79%) |
Dec 05, 2022 | 24.30 | 24.41 | 22.98 | 23.10 | 140,299 | -1.46(-5.96%) |
Dec 02, 2022 | 24.17 | 24.62 | 24.17 | 24.56 | 66,048 | +0.10(+0.41%) |
Dec 01, 2022 | 24.74 | 24.81 | 24.24 | 24.46 | 92,952 | -0.29(-1.18%) |
Nov 30, 2022 | 24.49 | 24.76 | 23.91 | 24.75 | 175,501 | +0.22(+0.90%) |
Nov 29, 2022 | 24.34 | 24.63 | 24.34 | 24.53 | 86,688 | +0.20(+0.83%) |
Nov 28, 2022 | 24.29 | 24.61 | 24.24 | 24.33 | 134,030 | -0.22(-0.89%) |
Nov 25, 2022 | 24.15 | 24.59 | 24.11 | 24.55 | 118,178 | +0.39(+1.63%) |
Nov 23, 2022 | 24.02 | 24.23 | 24.02 | 24.16 | 84,059 | +0.05(+0.23%) |
Nov 22, 2022 | 23.95 | 24.24 | 23.81 | 24.10 | 121,679 | +0.22(+0.92%) |
Nov 21, 2022 | 23.84 | 24.05 | 23.76 | 23.88 | 90,534 | +0.02(+0.08%) |
Nov 18, 2022 | 24.19 | 24.37 | 23.82 | 23.87 | 118,370 | +0.17(+0.73%) |
Nov 17, 2022 | 23.62 | 23.95 | 23.46 | 23.69 | 96,972 | -0.15(-0.61%) |
Nov 16, 2022 | 23.92 | 23.99 | 23.62 | 23.84 | 82,370 | -0.16(-0.69%) |
Nov 15, 2022 | 23.90 | 24.40 | 23.90 | 24.00 | 143,214 | +0.31(+1.31%) |
Nov 14, 2022 | 24.03 | 24.09 | 23.67 | 23.69 | 159,106 | -0.39(-1.63%) |
Nov 11, 2022 | 24.71 | 24.72 | 24.02 | 24.09 | 145,718 | -0.48(-1.94%) |
Nov 10, 2022 | 24.05 | 24.74 | 23.63 | 24.56 | 188,502 | +1.16(+4.97%) |
Nov 09, 2022 | 23.76 | 23.85 | 23.34 | 23.40 | 125,173 | -0.47(-1.96%) |
Nov 08, 2022 | 24.02 | 24.18 | 23.80 | 23.87 | 86,250 | -0.12(-0.50%) |
Nov 07, 2022 | 24.23 | 24.35 | 23.88 | 23.99 | 164,482 | -0.05(-0.23%) |
Nov 04, 2022 | 23.50 | 24.05 | 23.44 | 24.04 | 79,405 | +0.83(+3.59%) |
Nov 03, 2022 | 23.33 | 23.42 | 22.94 | 23.21 | 106,583 | -0.23(-0.97%) |
Nov 02, 2022 | 24.02 | 24.13 | 23.36 | 23.43 | 153,710 | -0.60(-2.49%) |
Nov 01, 2022 | 24.27 | 24.41 | 23.97 | 24.03 | 219,946 | -0.24(-0.97%) |
Oct 31, 2022 | 24.29 | 24.48 | 24.08 | 24.27 | 187,573 | -0.21(-0.85%) |
Oct 28, 2022 | 24.00 | 24.50 | 23.85 | 24.48 | 207,390 | +0.70(+2.93%) |
Oct 27, 2022 | 24.15 | 24.38 | 23.75 | 23.78 | 153,930 | -0.18(-0.76%) |
Oct 26, 2022 | 23.81 | 24.78 | 23.62 | 23.96 | 287,348 | +0.91(+3.93%) |
Oct 25, 2022 | 22.95 | 23.48 | 22.89 | 23.05 | 149,913 | +0.11(+0.47%) |
Oct 24, 2022 | 22.85 | 23.08 | 22.74 | 22.94 | 130,891 | +0.33(+1.44%) |
Oct 21, 2022 | 22.52 | 22.83 | 22.25 | 22.62 | 138,908 | +0.36(+1.63%) |
Oct 20, 2022 | 22.84 | 23.01 | 22.09 | 22.26 | 143,979 | -0.58(-2.54%) |
Oct 19, 2022 | 22.81 | 23.11 | 22.55 | 22.84 | 168,334 | -0.17(-0.75%) |
Oct 18, 2022 | 23.62 | 23.65 | 22.88 | 23.01 | 100,241 | -0.24(-1.01%) |
Oct 17, 2022 | 23.08 | 23.30 | 22.93 | 23.24 | 114,559 | +0.56(+2.48%) |
Oct 14, 2022 | 23.02 | 23.39 | 22.55 | 22.68 | 104,357 | -0.41(-1.77%) |
Oct 13, 2022 | 21.53 | 23.13 | 21.39 | 23.09 | 134,710 | +1.26(+5.77%) |
Oct 12, 2022 | 21.78 | 22.00 | 21.43 | 21.83 | 147,985 | +0.01(+0.04%) |
Oct 11, 2022 | 21.73 | 21.97 | 21.49 | 21.82 | 111,747 | +0.14(+0.67%) |
Oct 10, 2022 | 21.54 | 22.00 | 21.54 | 21.68 | 89,894 | +0.18(+0.84%) |
Oct 07, 2022 | 22.28 | 22.29 | 21.47 | 21.49 | 135,210 | -0.87(-3.89%) |
Oct 06, 2022 | 22.51 | 22.55 | 22.26 | 22.36 | 99,008 | -0.23(-1.00%) |
Oct 05, 2022 | 22.46 | 22.75 | 22.35 | 22.59 | 66,955 | -0.14(-0.60%) |
Oct 04, 2022 | 22.11 | 22.78 | 22.11 | 22.73 | 111,801 | +0.88(+4.02%) |
Oct 03, 2022 | 21.79 | 22.04 | 21.54 | 21.85 | 135,981 | +0.39(+1.82%) |
Sep 30, 2022 | 21.40 | 21.85 | 21.33 | 21.46 | 207,590 | +0.01(+0.04%) |
Sep 29, 2022 | 21.36 | 21.48 | 21.11 | 21.45 | 231,608 | -0.06(-0.30%) |
Sep 28, 2022 | 21.23 | 21.78 | 21.06 | 21.51 | 239,418 | +0.28(+1.32%) |
Sep 27, 2022 | 21.26 | 21.59 | 21.07 | 21.23 | 111,372 | -0.04(-0.17%) |
Sep 26, 2022 | 21.47 | 21.72 | 21.24 | 21.27 | 135,771 | -0.33(-1.51%) |
Sep 23, 2022 | 21.74 | 21.74 | 21.31 | 21.59 | 126,557 | -0.37(-1.69%) |
Sep 22, 2022 | 22.49 | 22.49 | 21.81 | 21.97 | 224,589 | -0.53(-2.34%) |
Sep 21, 2022 | 22.88 | 22.96 | 22.49 | 22.49 | 147,479 | -0.18(-0.80%) |
Sep 20, 2022 | 22.44 | 22.73 | 22.35 | 22.67 | 134,493 | +0.16(+0.72%) |
Sep 19, 2022 | 21.94 | 22.62 | 21.94 | 22.51 | 132,265 | +0.23(+1.02%) |
Sep 16, 2022 | 21.88 | 22.31 | 21.49 | 22.28 | 454,320 | +0.28(+1.28%) |
Sep 15, 2022 | 21.74 | 22.13 | 21.74 | 22.00 | 102,527 | +0.28(+1.29%) |
Sep 14, 2022 | 21.75 | 21.83 | 21.51 | 21.72 | 141,081 | -0.03(-0.13%) |
Sep 13, 2022 | 22.18 | 22.24 | 21.60 | 21.75 | 131,181 | -0.78(-3.46%) |
Sep 12, 2022 | 22.40 | 22.57 | 22.28 | 22.53 | 135,595 | +0.19(+0.85%) |
Sep 09, 2022 | 22.29 | 22.51 | 22.23 | 22.34 | 100,256 | +0.24(+1.07%) |
Sep 08, 2022 | 21.68 | 22.25 | 21.46 | 22.10 | 150,210 | +0.32(+1.46%) |
Sep 07, 2022 | 21.55 | 21.82 | 21.38 | 21.78 | 186,162 | +0.16(+0.75%) |
Sep 06, 2022 | 22.06 | 23.00 | 21.36 | 21.62 | 275,890 | -0.34(-1.53%) |
Sep 02, 2022 | 22.20 | 22.42 | 21.82 | 21.96 | 186,773 | -0.11(-0.49%) |
Sep 01, 2022 | 22.35 | 22.35 | 21.86 | 22.07 | 136,072 | -0.34(-1.50%) |
Aug 31, 2022 | 22.52 | 22.64 | 22.31 | 22.40 | 247,258 | -0.21(-0.92%) |
Aug 30, 2022 | 22.77 | 22.79 | 22.45 | 22.61 | 69,944 | -0.09(-0.40%) |
Aug 29, 2022 | 23.07 | 23.07 | 22.68 | 22.70 | 72,580 | -0.42(-1.80%) |
Aug 26, 2022 | 23.57 | 23.63 | 23.10 | 23.12 | 81,200 | -0.45(-1.92%) |
Aug 25, 2022 | 23.24 | 23.65 | 23.16 | 23.57 | 119,912 | +0.44(+1.92%) |
Aug 24, 2022 | 23.22 | 23.35 | 22.99 | 23.13 | 62,045 | -0.11(-0.47%) |
Aug 23, 2022 | 23.50 | 23.71 | 23.23 | 23.23 | 63,370 | -0.15(-0.66%) |
Aug 22, 2022 | 23.60 | 23.70 | 23.32 | 23.39 | 82,644 | -0.52(-2.16%) |
Aug 19, 2022 | 24.00 | 24.10 | 23.75 | 23.91 | 137,221 | -0.31(-1.27%) |
Aug 18, 2022 | 24.36 | 24.45 | 24.14 | 24.21 | 53,337 | -0.15(-0.63%) |
Aug 17, 2022 | 24.52 | 24.52 | 24.12 | 24.37 | 150,473 | -0.19(-0.77%) |
Aug 16, 2022 | 24.49 | 24.66 | 24.15 | 24.56 | 307,381 | +0.13(+0.52%) |
Aug 15, 2022 | 24.15 | 24.43 | 23.93 | 24.43 | 130,083 | +0.15(+0.63%) |
Aug 12, 2022 | 24.24 | 24.37 | 24.04 | 24.28 | 270,557 | +0.17(+0.71%) |
Aug 11, 2022 | 24.05 | 24.10 | 23.88 | 24.10 | 111,172 | +0.33(+1.37%) |
Aug 10, 2022 | 23.87 | 24.05 | 23.77 | 23.78 | 127,251 | +0.21(+0.88%) |
Aug 09, 2022 | 23.15 | 23.60 | 23.09 | 23.57 | 130,976 | +0.32(+1.36%) |
Aug 08, 2022 | 23.37 | 23.45 | 23.14 | 23.25 | 85,827 | +0.05(+0.20%) |
Aug 05, 2022 | 23.01 | 23.35 | 22.98 | 23.21 | 144,627 | +0.21(+0.91%) |
Aug 04, 2022 | 22.93 | 23.03 | 22.73 | 23.00 | 128,478 | +0.05(+0.23%) |
Aug 03, 2022 | 22.93 | 23.17 | 22.77 | 22.94 | 148,855 | +0.06(+0.27%) |
Aug 02, 2022 | 23.49 | 23.57 | 22.88 | 22.88 | 145,876 | -0.61(-2.60%) |
Aug 01, 2022 | 22.79 | 23.66 | 22.66 | 23.49 | 240,790 | +0.82(+3.60%) |
Jul 29, 2022 | 22.47 | 22.80 | 22.42 | 22.68 | 172,623 | +0.26(+1.16%) |
Jul 28, 2022 | 22.58 | 22.65 | 22.24 | 22.42 | 163,027 | -0.20(-0.87%) |
Jul 27, 2022 | 21.98 | 23.02 | 21.98 | 22.61 | 254,862 | +1.27(+5.97%) |
Jul 26, 2022 | 21.20 | 21.66 | 21.07 | 21.34 | 86,268 | -0.15(-0.71%) |
Jul 25, 2022 | 21.18 | 21.62 | 21.18 | 21.49 | 213,392 | +0.43(+2.05%) |
Jul 22, 2022 | 21.25 | 21.37 | 20.85 | 21.06 | 88,235 | -0.34(-1.59%) |
Jul 21, 2022 | 21.12 | 21.43 | 20.93 | 21.40 | 96,749 | +0.07(+0.34%) |
Jul 20, 2022 | 21.12 | 21.39 | 20.98 | 21.33 | 98,559 | +0.02(+0.08%) |
Jul 19, 2022 | 20.63 | 21.46 | 20.62 | 21.31 | 162,486 | +0.88(+4.30%) |
Jul 18, 2022 | 20.40 | 20.67 | 20.34 | 20.43 | 59,167 | +0.29(+1.43%) |
Jul 15, 2022 | 19.78 | 20.29 | 19.69 | 20.15 | 151,474 | +0.69(+3.55%) |
Jul 14, 2022 | 19.43 | 19.54 | 19.16 | 19.45 | 108,458 | -0.36(-1.81%) |
Jul 13, 2022 | 20.07 | 20.07 | 19.72 | 19.81 | 96,885 | -0.34(-1.69%) |
Jul 12, 2022 | 20.09 | 20.36 | 20.02 | 20.15 | 128,408 | -0.06(-0.31%) |
Jul 11, 2022 | 20.22 | 20.31 | 20.06 | 20.22 | 85,307 | -0.11(-0.53%) |
Jul 08, 2022 | 20.41 | 20.41 | 20.06 | 20.32 | 99,272 | -0.03(-0.13%) |
Jul 07, 2022 | 20.54 | 20.65 | 20.29 | 20.35 | 89,530 | +0.00(+0.00%) |
Jul 06, 2022 | 20.50 | 20.74 | 20.20 | 20.35 | 157,392 | -0.30(-1.43%) |
Jul 05, 2022 | 20.07 | 20.66 | 19.94 | 20.65 | 189,230 | +0.22(+1.10%) |
Jul 01, 2022 | 20.04 | 20.51 | 19.97 | 20.42 | 96,421 | +0.29(+1.43%) |
Jun 30, 2022 | 19.80 | 20.45 | 19.59 | 20.14 | 163,034 | +0.05(+0.27%) |
Jun 29, 2022 | 20.41 | 20.41 | 20.00 | 20.08 | 73,421 | -0.23(-1.15%) |
Jun 28, 2022 | 20.49 | 20.79 | 20.26 | 20.32 | 98,968 | -0.10(-0.48%) |
Jun 27, 2022 | 20.50 | 20.61 | 20.23 | 20.41 | 107,740 | +0.13(+0.62%) |
Jun 24, 2022 | 19.74 | 20.41 | 19.74 | 20.29 | 260,893 | +0.57(+2.91%) |
Jun 23, 2022 | 20.08 | 20.24 | 19.48 | 19.71 | 145,662 | -0.37(-1.83%) |
Jun 22, 2022 | 19.78 | 20.28 | 19.73 | 20.08 | 93,577 | +0.06(+0.31%) |
Jun 21, 2022 | 20.00 | 20.25 | 19.71 | 20.02 | 141,989 | +0.39(+2.01%) |
Jun 17, 2022 | 19.47 | 19.89 | 19.47 | 19.62 | 336,243 | +0.31(+1.58%) |
Jun 16, 2022 | 19.64 | 19.92 | 19.25 | 19.32 | 186,037 | -0.71(-3.54%) |
Jun 15, 2022 | 19.80 | 20.30 | 19.80 | 20.03 | 193,360 | +0.32(+1.64%) |
Jun 14, 2022 | 19.36 | 19.73 | 19.36 | 19.71 | 111,625 | +0.38(+1.95%) |
Jun 13, 2022 | 19.39 | 20.11 | 19.24 | 19.33 | 185,732 | -0.48(-2.45%) |
Jun 10, 2022 | 20.19 | 20.30 | 19.64 | 19.81 | 143,463 | -0.73(-3.54%) |
Jun 09, 2022 | 21.01 | 21.11 | 20.53 | 20.54 | 118,221 | -0.48(-2.30%) |
Jun 08, 2022 | 21.26 | 21.31 | 20.98 | 21.02 | 123,368 | -0.45(-2.09%) |
Jun 07, 2022 | 21.28 | 21.54 | 21.23 | 21.47 | 140,887 | +0.03(+0.13%) |
Jun 06, 2022 | 21.52 | 21.55 | 21.33 | 21.45 | 123,828 | +0.09(+0.42%) |
Jun 03, 2022 | 21.47 | 21.47 | 21.21 | 21.36 | 227,398 | -0.13(-0.58%) |
Jun 02, 2022 | 21.19 | 21.53 | 20.90 | 21.48 | 112,600 | +0.32(+1.53%) |
Jun 01, 2022 | 21.04 | 21.35 | 20.53 | 21.16 | 361,594 | +0.22(+1.03%) |
May 31, 2022 | 20.96 | 21.13 | 20.52 | 20.94 | 812,400 | +0.00(+0.00%) |
May 27, 2022 | 20.95 | 21.11 | 20.87 | 20.94 | 131,755 | +0.21(+1.00%) |
May 26, 2022 | 20.58 | 20.93 | 20.58 | 20.74 | 179,231 | +0.29(+1.40%) |
May 25, 2022 | 20.27 | 20.62 | 20.14 | 20.45 | 120,027 | +0.22(+1.06%) |
May 24, 2022 | 20.03 | 20.34 | 19.78 | 20.23 | 225,002 | +0.20(+0.99%) |
May 23, 2022 | 19.97 | 20.26 | 19.68 | 20.04 | 217,291 | +0.52(+2.67%) |
May 20, 2022 | 19.74 | 19.85 | 19.22 | 19.52 | 207,121 | +0.04(+0.18%) |
May 19, 2022 | 19.62 | 19.81 | 19.41 | 19.48 | 239,560 | -0.27(-1.36%) |
May 18, 2022 | 19.84 | 19.96 | 19.48 | 19.75 | 285,848 | -1.12(-5.37%) |
May 17, 2022 | 20.53 | 20.94 | 20.48 | 20.87 | 93,816 | +0.74(+3.65%) |
May 16, 2022 | 20.09 | 20.27 | 19.80 | 20.14 | 187,038 | +0.00(+0.00%) |
May 13, 2022 | 20.24 | 20.55 | 19.91 | 20.14 | 149,065 | -0.02(-0.09%) |
May 12, 2022 | 20.21 | 20.24 | 19.65 | 20.15 | 197,641 | -0.02(-0.09%) |
May 11, 2022 | 20.41 | 20.76 | 20.16 | 20.17 | 122,327 | -0.17(-0.84%) |
May 10, 2022 | 20.76 | 20.89 | 20.00 | 20.34 | 169,819 | -0.25(-1.22%) |
May 09, 2022 | 20.65 | 20.83 | 20.45 | 20.59 | 131,189 | -0.19(-0.91%) |
May 06, 2022 | 20.88 | 21.09 | 20.40 | 20.78 | 175,770 | -0.10(-0.47%) |
May 05, 2022 | 21.10 | 21.21 | 20.59 | 20.88 | 198,187 | -0.45(-2.12%) |
May 04, 2022 | 20.66 | 21.40 | 20.53 | 21.33 | 135,944 | +0.58(+2.78%) |
May 03, 2022 | 20.56 | 20.89 | 20.35 | 20.76 | 154,153 | +0.23(+1.13%) |
May 02, 2022 | 20.77 | 20.92 | 20.02 | 20.53 | 266,881 | -0.05(-0.26%) |
Apr 29, 2022 | 21.29 | 21.47 | 20.45 | 20.58 | 157,936 | -0.80(-3.74%) |
Apr 28, 2022 | 21.35 | 21.49 | 20.97 | 21.38 | 144,592 | +0.31(+1.48%) |
Apr 27, 2022 | 21.85 | 21.85 | 20.92 | 21.07 | 166,693 | -0.25(-1.17%) |
Apr 26, 2022 | 21.74 | 21.93 | 21.17 | 21.32 | 174,634 | -0.68(-3.07%) |
Apr 25, 2022 | 21.50 | 22.09 | 21.25 | 21.99 | 366,734 | +0.22(+1.02%) |
Apr 22, 2022 | 22.15 | 22.15 | 21.74 | 21.77 | 154,681 | -0.43(-1.92%) |
Apr 21, 2022 | 22.49 | 22.68 | 22.11 | 22.20 | 141,862 | -0.06(-0.28%) |
Apr 20, 2022 | 22.27 | 22.61 | 22.18 | 22.26 | 158,088 | +0.13(+0.60%) |
Apr 19, 2022 | 21.58 | 22.24 | 21.57 | 22.13 | 142,426 | +0.73(+3.41%) |
Apr 18, 2022 | 21.16 | 21.49 | 21.14 | 21.40 | 114,691 | +0.11(+0.50%) |
Apr 14, 2022 | 21.65 | 22.01 | 21.25 | 21.29 | 134,115 | -0.36(-1.64%) |
Apr 13, 2022 | 20.98 | 21.73 | 20.98 | 21.65 | 183,607 | +0.53(+2.53%) |
Apr 12, 2022 | 21.29 | 21.75 | 21.07 | 21.11 | 150,894 | -0.16(-0.75%) |
Apr 11, 2022 | 20.91 | 21.53 | 20.91 | 21.27 | 173,539 | +0.39(+1.87%) |
Apr 08, 2022 | 21.07 | 21.19 | 20.82 | 20.88 | 121,150 | -0.04(-0.17%) |
Apr 07, 2022 | 21.31 | 21.31 | 20.77 | 20.92 | 112,483 | -0.24(-1.13%) |
Apr 06, 2022 | 21.52 | 21.69 | 21.12 | 21.16 | 210,985 | -0.37(-1.73%) |
Apr 05, 2022 | 21.51 | 21.89 | 21.43 | 21.53 | 230,472 | +0.05(+0.25%) |
Apr 04, 2022 | 22.01 | 22.01 | 21.43 | 21.48 | 274,707 | -0.59(-2.66%) |
Apr 01, 2022 | 22.12 | 22.32 | 21.69 | 22.06 | 304,638 | +0.19(+0.85%) |
Mar 31, 2022 | 22.15 | 22.53 | 21.83 | 21.88 | 177,137 | -0.34(-1.52%) |
Mar 30, 2022 | 23.40 | 23.41 | 22.06 | 22.21 | 193,133 | -1.11(-4.76%) |
Mar 29, 2022 | 23.25 | 23.58 | 23.06 | 23.33 | 188,123 | +0.27(+1.16%) |
Mar 28, 2022 | 23.27 | 23.53 | 22.84 | 23.06 | 192,170 | -0.36(-1.52%) |
Mar 25, 2022 | 22.83 | 23.48 | 22.80 | 23.41 | 187,154 | +0.73(+3.21%) |
Mar 24, 2022 | 22.80 | 22.85 | 22.47 | 22.69 | 148,934 | +0.13(+0.59%) |
Mar 23, 2022 | 22.71 | 23.15 | 22.37 | 22.55 | 260,959 | -0.31(-1.36%) |
Mar 22, 2022 | 22.93 | 23.22 | 22.70 | 22.86 | 117,130 | +0.28(+1.22%) |
Mar 21, 2022 | 22.71 | 22.95 | 22.39 | 22.59 | 119,884 | +0.16(+0.71%) |
Mar 18, 2022 | 22.26 | 22.54 | 21.81 | 22.43 | 349,791 | -0.07(-0.32%) |
Mar 17, 2022 | 22.52 | 22.63 | 22.27 | 22.50 | 102,370 | -0.24(-1.06%) |
Mar 16, 2022 | 22.31 | 22.79 | 22.31 | 22.74 | 129,774 | +0.68(+3.10%) |
Mar 15, 2022 | 22.26 | 22.45 | 21.77 | 22.05 | 157,188 | -0.14(-0.64%) |
Mar 14, 2022 | 22.38 | 22.54 | 22.00 | 22.20 | 121,275 | +0.20(+0.93%) |
Mar 11, 2022 | 22.07 | 22.45 | 21.75 | 21.99 | 121,633 | +0.20(+0.90%) |
Mar 10, 2022 | 21.47 | 22.08 | 21.20 | 21.80 | 138,932 | +0.12(+0.53%) |
Mar 09, 2022 | 21.97 | 22.12 | 21.62 | 21.68 | 103,349 | +0.35(+1.63%) |
Mar 08, 2022 | 21.65 | 22.49 | 21.23 | 21.33 | 222,540 | -0.01(-0.04%) |
Mar 07, 2022 | 21.73 | 22.05 | 21.33 | 21.34 | 185,361 | -0.56(-2.56%) |
Mar 04, 2022 | 22.49 | 22.49 | 21.72 | 21.90 | 100,952 | -0.97(-4.24%) |
Mar 03, 2022 | 22.84 | 22.91 | 22.63 | 22.87 | 117,886 | +0.09(+0.39%) |
Mar 02, 2022 | 21.93 | 23.03 | 21.90 | 22.78 | 144,732 | +1.14(+5.26%) |
Mar 01, 2022 | 22.93 | 23.10 | 21.39 | 21.65 | 240,874 | -1.57(-6.78%) |
Feb 28, 2022 | 22.96 | 23.63 | 22.77 | 23.22 | 140,560 | -0.15(-0.65%) |
Feb 25, 2022 | 22.61 | 23.52 | 22.98 | 23.37 | 135,855 | +0.81(+3.59%) |
Feb 24, 2022 | 22.38 | 22.64 | 21.90 | 22.56 | 183,318 | -0.60(-2.61%) |
Feb 23, 2022 | 23.90 | 23.99 | 23.09 | 23.17 | 136,820 | -0.56(-2.36%) |
Feb 22, 2022 | 23.81 | 24.13 | 23.56 | 23.73 | 150,641 | -0.10(-0.41%) |
Feb 18, 2022 | 23.82 | 0 | +0.19(+0.79%) | |||
Feb 17, 2022 | 24.03 | 24.60 | 23.59 | 23.64 | 161,343 | -0.63(-2.60%) |
Feb 16, 2022 | 23.73 | 24.34 | 23.65 | 24.27 | 283,260 | +0.38(+1.60%) |
Feb 15, 2022 | 23.51 | 23.97 | 23.47 | 23.89 | 91,979 | +0.50(+2.13%) |
Feb 14, 2022 | 23.89 | 24.10 | 23.31 | 23.39 | 133,693 | -0.28(-1.20%) |
Feb 11, 2022 | 23.45 | 24.05 | 23.13 | 23.67 | 164,359 | +0.15(+0.64%) |
Feb 10, 2022 | 23.51 | 23.94 | 23.31 | 23.52 | 195,845 | +0.06(+0.27%) |
Feb 09, 2022 | 24.13 | 24.13 | 22.93 | 23.46 | 262,884 | -0.56(-2.33%) |
Feb 08, 2022 | 23.63 | 24.07 | 23.51 | 24.02 | 179,080 | +0.51(+2.16%) |
Feb 07, 2022 | 22.90 | 23.66 | 22.90 | 23.51 | 225,756 | -0.10(-0.41%) |
Feb 04, 2022 | 23.75 | 23.87 | 23.25 | 23.61 | 215,254 | +0.04(+0.15%) |
Feb 03, 2022 | 23.76 | 23.43 | 23.57 | 132,340 | -0.10(-0.41%) | |
Feb 02, 2022 | 23.83 | 23.84 | 23.34 | 23.67 | 167,235 | -0.13(-0.56%) |