Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 27.85 | 28.47 | 27.73 | 28.46 | 1,564,902 | +0.53(+1.90%) |
Nov 29, 2022 | 28.02 | 28.13 | 27.85 | 27.93 | 1,300,464 | -0.26(-0.91%) |
Nov 28, 2022 | 28.15 | 28.36 | 27.99 | 28.18 | 1,304,839 | +0.00(+0.00%) |
Nov 25, 2022 | 28.19 | 28.26 | 28.07 | 28.18 | 721,136 | +0.16(+0.57%) |
Nov 23, 2022 | 28.02 | 28.13 | 27.93 | 28.02 | 1,141,626 | +0.09(+0.31%) |
Nov 22, 2022 | 27.93 | 28.01 | 27.76 | 27.93 | 1,376,684 | +0.14(+0.51%) |
Nov 21, 2022 | 27.32 | 27.89 | 27.26 | 27.79 | 1,718,458 | +0.57(+2.09%) |
Nov 18, 2022 | 27.08 | 27.40 | 26.97 | 27.22 | 1,376,221 | +0.36(+1.34%) |
Nov 17, 2022 | 26.81 | 26.95 | 26.65 | 26.86 | 1,514,909 | -0.07(-0.25%) |
Nov 16, 2022 | 26.96 | 27.05 | 26.74 | 26.93 | 1,265,146 | +0.15(+0.57%) |
Nov 15, 2022 | 26.17 | 26.85 | 26.12 | 26.78 | 2,125,915 | +0.75(+2.87%) |
Nov 14, 2022 | 25.64 | 26.53 | 25.64 | 26.03 | 2,021,053 | +0.56(+2.19%) |
Nov 11, 2022 | 26.14 | 26.69 | 25.24 | 25.47 | 3,754,063 | -2.38(-8.53%) |
Nov 10, 2022 | 27.34 | 27.89 | 27.20 | 27.85 | 2,490,014 | +0.91(+3.37%) |
Nov 09, 2022 | 26.93 | 27.24 | 26.84 | 26.94 | 1,191,507 | -0.05(-0.18%) |
Nov 08, 2022 | 26.99 | 27.21 | 26.84 | 26.99 | 1,012,440 | +0.05(+0.18%) |
Nov 07, 2022 | 26.98 | 27.17 | 26.81 | 26.94 | 1,688,524 | -0.07(-0.25%) |
Nov 04, 2022 | 27.14 | 27.37 | 26.84 | 27.01 | 1,749,984 | +0.02(+0.07%) |
Nov 03, 2022 | 26.66 | 27.03 | 26.46 | 26.99 | 1,299,790 | +0.16(+0.60%) |
Nov 02, 2022 | 27.03 | 26.83 | 1,071,062 | -0.23(-0.84%) | ||
Nov 01, 2022 | 27.18 | 27.24 | 26.99 | 27.05 | 1,082,125 | -0.13(-0.49%) |
Oct 31, 2022 | 26.99 | 27.32 | 26.83 | 27.19 | 1,117,473 | +0.16(+0.60%) |
Oct 28, 2022 | 26.68 | 27.22 | 26.53 | 27.03 | 1,194,956 | +0.43(+1.60%) |
Oct 27, 2022 | 26.17 | 26.76 | 26.17 | 26.60 | 1,208,976 | +0.44(+1.66%) |
Oct 26, 2022 | 26.12 | 26.31 | 25.92 | 26.16 | 1,265,814 | +0.19(+0.73%) |
Oct 25, 2022 | 25.81 | 26.01 | 25.54 | 25.97 | 1,052,343 | +0.12(+0.48%) |
Oct 24, 2022 | 25.75 | 26.11 | 25.59 | 25.85 | 1,083,773 | +0.27(+1.07%) |
Oct 21, 2022 | 25.36 | 25.65 | 25.21 | 25.58 | 1,028,896 | +0.27(+1.09%) |
Oct 20, 2022 | 25.32 | 25.53 | 25.17 | 25.30 | 2,354,562 | -0.09(-0.37%) |
Oct 19, 2022 | 25.61 | 25.78 | 25.15 | 25.40 | 1,441,534 | -0.21(-0.81%) |
Oct 18, 2022 | 25.14 | 25.71 | 25.14 | 25.61 | 1,396,572 | +0.64(+2.58%) |
Oct 17, 2022 | 24.94 | 25.19 | 24.93 | 24.96 | 1,352,936 | +0.09(+0.38%) |
Oct 14, 2022 | 25.05 | 25.25 | 24.83 | 24.87 | 1,981,182 | -0.09(-0.38%) |
Oct 13, 2022 | 23.87 | 25.08 | 23.79 | 24.96 | 1,736,910 | +0.82(+3.41%) |
Oct 12, 2022 | 24.25 | 24.35 | 24.10 | 24.14 | 956,045 | +0.01(+0.04%) |
Oct 11, 2022 | 23.81 | 24.27 | 23.80 | 24.13 | 1,519,178 | +0.40(+1.68%) |
Oct 10, 2022 | 23.34 | 23.82 | 23.29 | 23.73 | 1,194,394 | +0.48(+2.08%) |
Oct 07, 2022 | 23.31 | 23.42 | 23.06 | 23.25 | 1,290,964 | -0.10(-0.45%) |
Oct 06, 2022 | 23.66 | 23.80 | 23.21 | 23.35 | 1,198,464 | -0.37(-1.56%) |
Oct 05, 2022 | 23.87 | 24.03 | 23.65 | 23.72 | 940,054 | -0.25(-1.03%) |
Oct 04, 2022 | 23.75 | 24.13 | 23.72 | 23.97 | 1,328,829 | +0.37(+1.56%) |
Oct 03, 2022 | 23.52 | 23.66 | 23.39 | 23.60 | 1,155,281 | +0.22(+0.93%) |
Sep 30, 2022 | 23.86 | 23.88 | 23.33 | 23.38 | 1,115,759 | -0.39(-1.63%) |
Sep 29, 2022 | 23.82 | 24.00 | 23.62 | 23.77 | 1,075,299 | -0.17(-0.71%) |
Sep 28, 2022 | 23.73 | 24.10 | 23.56 | 23.94 | 1,177,635 | +0.24(+1.00%) |
Sep 27, 2022 | 24.16 | 24.28 | 23.57 | 23.70 | 1,205,520 | -0.37(-1.53%) |
Sep 26, 2022 | 24.00 | 24.33 | 23.93 | 24.07 | 1,670,494 | -0.02(-0.08%) |
Sep 23, 2022 | 24.37 | 24.50 | 23.82 | 24.09 | 942,229 | -0.41(-1.66%) |
Sep 22, 2022 | 24.42 | 24.69 | 24.32 | 24.50 | 1,330,830 | +0.09(+0.35%) |
Sep 21, 2022 | 24.69 | 24.92 | 24.40 | 24.41 | 1,221,728 | -0.14(-0.58%) |
Sep 20, 2022 | 24.64 | 24.72 | 24.37 | 24.55 | 1,256,154 | -0.32(-1.29%) |
Sep 19, 2022 | 24.66 | 24.96 | 24.58 | 24.88 | 1,144,713 | +0.22(+0.88%) |
Sep 16, 2022 | 24.75 | 24.78 | 24.42 | 24.66 | 3,833,686 | +0.04(+0.15%) |
Sep 15, 2022 | 24.62 | 24.70 | 24.41 | 24.62 | 1,161,260 | -0.07(-0.27%) |
Sep 14, 2022 | 24.72 | 24.90 | 24.58 | 24.69 | 1,384,911 | -0.02(-0.08%) |
Sep 13, 2022 | 25.28 | 25.37 | 24.66 | 24.71 | 1,125,717 | -0.67(-2.65%) |
Sep 12, 2022 | 25.47 | 25.66 | 25.31 | 25.38 | 1,602,288 | +0.09(+0.37%) |
Sep 09, 2022 | 25.29 | 25.44 | 25.09 | 25.28 | 1,227,854 | +0.05(+0.19%) |
Sep 08, 2022 | 25.42 | 25.42 | 24.90 | 25.24 | 1,253,242 | -0.28(-1.11%) |
Sep 07, 2022 | 25.21 | 25.55 | 25.03 | 25.52 | 1,301,757 | +0.40(+1.58%) |
Sep 06, 2022 | 25.56 | 25.56 | 24.96 | 25.12 | 1,486,725 | -0.44(-1.70%) |
Sep 02, 2022 | 25.93 | 26.08 | 25.45 | 25.56 | 911,646 | -0.27(-1.06%) |
Sep 01, 2022 | 25.58 | 25.91 | 25.48 | 25.83 | 1,594,005 | +0.19(+0.74%) |
Aug 31, 2022 | 25.88 | 25.92 | 25.60 | 25.64 | 1,101,633 | -0.11(-0.44%) |
Aug 30, 2022 | 25.58 | 25.93 | 25.45 | 25.76 | 1,544,329 | +0.18(+0.70%) |
Aug 29, 2022 | 25.67 | 25.77 | 25.39 | 25.58 | 951,282 | -0.20(-0.77%) |
Aug 26, 2022 | 25.92 | 26.07 | 25.68 | 25.77 | 1,139,293 | -0.14(-0.54%) |
Aug 25, 2022 | 26.11 | 26.23 | 25.84 | 25.92 | 1,635,439 | -0.27(-1.04%) |
Aug 24, 2022 | 26.28 | 26.36 | 26.05 | 26.19 | 884,571 | +0.00(+0.00%) |
Aug 23, 2022 | 26.28 | 26.29 | 25.82 | 26.19 | 1,585,729 | -0.08(-0.32%) |
Aug 22, 2022 | 26.61 | 26.67 | 26.22 | 26.27 | 1,203,699 | -0.36(-1.34%) |
Aug 19, 2022 | 26.49 | 26.77 | 26.38 | 26.63 | 957,367 | +0.21(+0.78%) |
Aug 18, 2022 | 26.36 | 26.46 | 26.18 | 26.42 | 1,168,127 | +0.07(+0.25%) |
Aug 17, 2022 | 26.28 | 26.45 | 26.19 | 26.36 | 835,936 | +0.04(+0.14%) |
Aug 16, 2022 | 26.19 | 26.39 | 26.16 | 26.32 | 1,758,379 | +0.21(+0.79%) |
Aug 15, 2022 | 26.07 | 26.19 | 25.92 | 26.11 | 1,768,916 | +0.25(+0.98%) |
Aug 12, 2022 | 26.06 | 26.61 | 25.68 | 25.86 | 2,338,714 | -0.05(-0.18%) |
Aug 11, 2022 | 25.84 | 26.31 | 25.81 | 25.91 | 1,256,710 | +0.00(+0.00%) |
Aug 10, 2022 | 26.06 | 26.16 | 25.88 | 25.91 | 1,534,435 | -0.15(-0.58%) |
Aug 09, 2022 | 26.02 | 26.20 | 25.87 | 26.06 | 1,257,352 | +0.05(+0.18%) |
Aug 08, 2022 | 26.17 | 26.33 | 25.92 | 26.01 | 903,280 | +0.01(+0.04%) |
Aug 05, 2022 | 25.88 | 26.07 | 25.52 | 26.00 | 1,157,601 | +0.05(+0.18%) |
Aug 04, 2022 | 26.18 | 26.26 | 25.94 | 25.95 | 830,856 | -0.30(-1.14%) |
Aug 03, 2022 | 26.11 | 26.32 | 25.87 | 26.25 | 745,615 | +0.12(+0.47%) |
Aug 02, 2022 | 26.77 | 26.85 | 26.07 | 26.13 | 1,787,143 | -0.64(-2.39%) |
Aug 01, 2022 | 26.48 | 26.93 | 26.47 | 26.77 | 1,103,916 | +0.08(+0.32%) |
Jul 29, 2022 | 26.33 | 26.73 | 26.24 | 26.69 | 1,090,801 | +0.23(+0.89%) |
Jul 28, 2022 | 25.95 | 26.62 | 25.85 | 26.45 | 1,112,713 | +0.46(+1.77%) |
Jul 27, 2022 | 26.07 | 26.09 | 25.48 | 25.99 | 1,164,976 | -0.20(-0.75%) |
Jul 26, 2022 | 25.70 | 26.25 | 25.57 | 26.19 | 1,062,984 | +0.42(+1.64%) |
Jul 25, 2022 | 25.46 | 25.80 | 25.43 | 25.77 | 863,588 | +0.20(+0.77%) |
Jul 22, 2022 | 25.41 | 25.58 | 25.26 | 25.57 | 731,417 | +0.33(+1.30%) |
Jul 21, 2022 | 25.16 | 25.32 | 25.04 | 25.24 | 610,146 | +0.02(+0.07%) |
Jul 20, 2022 | 25.31 | 25.46 | 25.14 | 25.22 | 815,285 | -0.08(-0.33%) |
Jul 19, 2022 | 25.38 | 25.51 | 25.27 | 25.30 | 782,614 | +0.31(+1.24%) |
Jul 18, 2022 | 25.47 | 25.47 | 24.99 | 24.99 | 824,065 | -0.42(-1.66%) |
Jul 15, 2022 | 25.61 | 25.68 | 25.36 | 25.42 | 621,364 | -0.09(-0.37%) |
Jul 14, 2022 | 25.46 | 25.54 | 25.10 | 25.51 | 759,717 | -0.25(-0.98%) |
Jul 13, 2022 | 25.61 | 25.93 | 25.41 | 25.77 | 912,854 | +0.16(+0.62%) |
Jul 12, 2022 | 25.41 | 25.95 | 25.41 | 25.61 | 1,140,727 | +0.19(+0.74%) |
Jul 11, 2022 | 25.22 | 25.50 | 25.22 | 25.42 | 808,368 | +0.20(+0.78%) |
Jul 08, 2022 | 25.37 | 25.76 | 25.18 | 25.22 | 1,341,706 | -0.14(-0.56%) |
Jul 07, 2022 | 24.86 | 25.38 | 24.83 | 25.36 | 1,626,089 | +0.47(+1.89%) |
Jul 06, 2022 | 25.36 | 25.36 | 24.82 | 24.89 | 1,917,857 | -0.39(-1.56%) |
Jul 05, 2022 | 24.94 | 25.36 | 24.61 | 25.29 | 1,708,118 | +0.23(+0.90%) |
Jul 01, 2022 | 24.72 | 25.09 | 24.65 | 25.06 | 956,000 | +0.34(+1.37%) |
Jun 30, 2022 | 24.70 | 24.79 | 24.54 | 24.72 | 1,000,588 | -0.08(-0.34%) |
Jun 29, 2022 | 24.56 | 24.94 | 24.52 | 24.81 | 1,095,115 | +0.24(+0.99%) |
Jun 28, 2022 | 24.71 | 24.81 | 24.47 | 24.56 | 1,252,785 | -0.08(-0.34%) |
Jun 27, 2022 | 24.73 | 24.81 | 24.47 | 24.65 | 948,273 | +0.01(+0.04%) |
Jun 24, 2022 | 23.93 | 24.69 | 23.80 | 24.64 | 2,057,694 | +0.89(+3.76%) |
Jun 23, 2022 | 23.55 | 23.88 | 23.52 | 23.75 | 1,565,740 | +0.27(+1.16%) |
Jun 22, 2022 | 23.43 | 23.61 | 23.32 | 23.47 | 1,386,204 | +0.00(+0.00%) |
Jun 21, 2022 | 23.37 | 23.58 | 23.07 | 23.47 | 1,518,795 | +0.30(+1.30%) |
Jun 17, 2022 | 23.20 | 23.44 | 22.98 | 23.17 | 2,286,990 | +0.08(+0.33%) |
Jun 16, 2022 | 23.10 | 23.38 | 22.92 | 23.10 | 1,644,334 | -0.18(-0.77%) |
Jun 15, 2022 | 23.00 | 23.49 | 22.96 | 23.28 | 1,589,976 | +0.39(+1.72%) |
Jun 14, 2022 | 23.45 | 23.45 | 22.68 | 22.88 | 1,901,550 | -0.60(-2.56%) |
Jun 13, 2022 | 23.34 | 23.60 | 23.34 | 23.48 | 2,015,990 | -0.07(-0.28%) |
Jun 10, 2022 | 23.25 | 23.84 | 23.16 | 23.55 | 2,937,151 | +0.08(+0.36%) |
Jun 09, 2022 | 24.07 | 24.22 | 23.43 | 23.46 | 1,900,626 | -0.54(-2.23%) |
Jun 08, 2022 | 24.37 | 24.39 | 24.00 | 24.00 | 1,166,433 | -0.31(-1.28%) |
Jun 07, 2022 | 24.14 | 24.41 | 24.14 | 24.31 | 1,350,935 | -0.01(-0.04%) |
Jun 06, 2022 | 24.36 | 24.58 | 24.23 | 24.32 | 1,520,684 | +0.02(+0.08%) |
Jun 03, 2022 | 24.64 | 24.68 | 24.12 | 24.30 | 2,259,200 | -0.37(-1.51%) |
Jun 02, 2022 | 24.64 | 24.69 | 24.09 | 24.67 | 1,254,015 | +0.07(+0.26%) |
Jun 01, 2022 | 25.54 | 25.60 | 24.51 | 24.61 | 1,481,770 | -1.10(-4.28%) |
May 31, 2022 | 25.35 | 25.84 | 25.05 | 25.71 | 1,831,820 | +0.25(+0.99%) |
May 27, 2022 | 25.53 | 25.54 | 25.38 | 25.45 | 1,171,252 | -0.03(-0.11%) |
May 26, 2022 | 25.65 | 25.99 | 25.43 | 25.48 | 1,925,368 | +0.51(+2.05%) |
May 25, 2022 | 24.95 | 25.06 | 24.45 | 24.97 | 1,768,918 | +0.15(+0.60%) |
May 24, 2022 | 24.43 | 24.86 | 24.25 | 24.82 | 1,873,217 | +0.50(+2.07%) |
May 23, 2022 | 24.60 | 24.94 | 24.22 | 24.32 | 1,853,203 | -0.36(-1.47%) |
May 20, 2022 | 23.97 | 24.76 | 23.38 | 24.68 | 3,564,307 | +1.29(+5.49%) |
May 19, 2022 | 23.34 | 23.62 | 22.93 | 23.40 | 2,891,134 | -0.23(-0.99%) |
May 18, 2022 | 24.89 | 25.04 | 23.63 | 23.63 | 2,147,737 | -1.44(-5.76%) |
May 17, 2022 | 25.19 | 25.31 | 24.79 | 25.07 | 2,331,496 | -0.17(-0.66%) |
May 16, 2022 | 25.48 | 25.59 | 25.18 | 25.24 | 1,352,216 | -0.22(-0.88%) |
May 13, 2022 | 25.25 | 25.54 | 25.09 | 25.46 | 1,188,451 | +0.30(+1.18%) |
May 12, 2022 | 25.01 | 25.31 | 24.82 | 25.17 | 1,484,757 | +0.16(+0.63%) |
May 11, 2022 | 24.96 | 25.32 | 24.89 | 25.01 | 1,235,524 | +0.09(+0.37%) |
May 10, 2022 | 25.48 | 25.60 | 24.76 | 24.91 | 1,688,065 | -0.49(-1.94%) |
May 09, 2022 | 24.60 | 25.43 | 24.52 | 25.41 | 1,943,746 | +0.69(+2.79%) |
May 06, 2022 | 24.55 | 24.85 | 24.47 | 24.72 | 1,797,219 | +0.04(+0.15%) |
May 05, 2022 | 24.87 | 24.96 | 24.57 | 24.68 | 1,578,141 | -0.24(-0.97%) |
May 04, 2022 | 24.60 | 24.98 | 24.47 | 24.92 | 1,281,403 | +0.34(+1.36%) |
May 03, 2022 | 24.38 | 24.74 | 24.28 | 24.59 | 1,265,342 | +0.31(+1.27%) |
May 02, 2022 | 24.89 | 24.94 | 24.00 | 24.28 | 1,763,359 | -0.42(-1.70%) |
Apr 29, 2022 | 25.07 | 25.22 | 24.65 | 24.70 | 1,534,698 | -0.49(-1.96%) |
Apr 28, 2022 | 24.90 | 25.21 | 24.75 | 25.19 | 1,488,848 | +0.30(+1.20%) |
Apr 27, 2022 | 25.02 | 25.28 | 24.82 | 24.90 | 5,103,628 | -0.19(-0.74%) |
Apr 26, 2022 | 25.76 | 25.85 | 25.07 | 25.08 | 2,287,326 | -0.61(-2.36%) |
Apr 25, 2022 | 25.55 | 25.74 | 25.02 | 25.69 | 1,406,058 | +0.19(+0.73%) |
Apr 22, 2022 | 25.72 | 25.83 | 25.49 | 25.50 | 1,469,305 | -0.18(-0.69%) |
Apr 21, 2022 | 25.55 | 25.85 | 25.47 | 25.68 | 1,592,741 | +0.09(+0.36%) |
Apr 20, 2022 | 25.17 | 25.61 | 25.17 | 25.59 | 1,277,980 | +0.55(+2.20%) |
Apr 19, 2022 | 24.91 | 25.25 | 24.85 | 25.04 | 1,669,465 | +0.20(+0.79%) |
Apr 18, 2022 | 24.93 | 25.00 | 24.71 | 24.84 | 840,757 | -0.10(-0.41%) |
Apr 14, 2022 | 24.99 | 25.04 | 24.79 | 24.94 | 699,479 | +0.02(+0.07%) |
Apr 13, 2022 | 24.84 | 25.06 | 24.72 | 24.92 | 786,376 | +0.02(+0.08%) |
Apr 12, 2022 | 24.75 | 25.09 | 24.75 | 24.91 | 1,590,331 | +0.17(+0.68%) |
Apr 11, 2022 | 24.87 | 25.05 | 24.71 | 24.74 | 1,622,289 | +0.02(+0.08%) |
Apr 08, 2022 | 24.64 | 24.88 | 24.47 | 24.72 | 1,094,928 | +0.13(+0.53%) |
Apr 07, 2022 | 24.50 | 24.70 | 24.38 | 24.59 | 1,329,219 | +0.06(+0.23%) |
Apr 06, 2022 | 24.25 | 24.60 | 24.17 | 24.53 | 1,201,124 | +0.33(+1.35%) |
Apr 05, 2022 | 24.17 | 24.49 | 24.12 | 24.21 | 1,525,060 | -0.03(-0.12%) |
Apr 04, 2022 | 24.33 | 24.38 | 23.98 | 24.23 | 1,054,889 | -0.21(-0.88%) |
Apr 01, 2022 | 24.06 | 24.45 | 23.83 | 24.45 | 1,580,491 | +0.50(+2.10%) |
Mar 31, 2022 | 23.98 | 24.09 | 23.82 | 23.95 | 1,019,423 | -0.08(-0.35%) |
Mar 30, 2022 | 24.17 | 24.20 | 23.78 | 24.03 | 1,067,753 | -0.21(-0.88%) |
Mar 29, 2022 | 23.55 | 24.27 | 23.55 | 24.24 | 2,044,267 | +0.72(+3.05%) |
Mar 28, 2022 | 23.60 | 23.65 | 23.43 | 23.53 | 872,112 | +0.00(+0.00%) |
Mar 25, 2022 | 23.23 | 23.65 | 23.18 | 23.53 | 1,291,979 | +0.29(+1.24%) |
Mar 24, 2022 | 23.28 | 23.39 | 23.12 | 23.24 | 1,214,459 | -0.05(-0.20%) |
Mar 23, 2022 | 23.59 | 23.71 | 23.26 | 23.28 | 1,180,987 | -0.20(-0.87%) |
Mar 22, 2022 | 23.41 | 23.55 | 23.27 | 23.49 | 1,173,264 | +0.12(+0.52%) |
Mar 21, 2022 | 23.80 | 23.91 | 23.34 | 23.37 | 1,748,090 | -0.22(-0.95%) |
Mar 18, 2022 | 23.46 | 23.60 | 23.22 | 23.59 | 3,812,342 | +0.14(+0.60%) |
Mar 17, 2022 | 23.65 | 23.65 | 23.28 | 23.45 | 1,710,751 | -0.06(-0.24%) |
Mar 16, 2022 | 23.15 | 23.66 | 22.93 | 23.51 | 2,696,249 | +0.40(+1.73%) |
Mar 15, 2022 | 22.85 | 23.15 | 22.82 | 23.11 | 1,399,046 | +0.26(+1.14%) |
Mar 14, 2022 | 22.82 | 23.06 | 22.65 | 22.85 | 1,699,972 | +0.19(+0.82%) |
Mar 11, 2022 | 23.18 | 23.23 | 22.63 | 22.66 | 2,233,576 | -0.52(-2.25%) |
Mar 10, 2022 | 23.35 | 23.42 | 23.08 | 23.18 | 2,159,139 | -0.43(-1.81%) |
Mar 09, 2022 | 23.85 | 23.87 | 23.47 | 23.61 | 2,114,687 | +0.30(+1.28%) |
Mar 08, 2022 | 23.96 | 24.16 | 22.92 | 23.31 | 4,536,861 | -0.72(-2.98%) |
Mar 07, 2022 | 24.85 | 24.85 | 23.85 | 24.03 | 4,072,417 | -1.07(-4.27%) |
Mar 04, 2022 | 25.39 | 25.53 | 24.96 | 25.10 | 3,163,473 | -0.65(-2.53%) |
Mar 03, 2022 | 25.55 | 25.96 | 25.48 | 25.75 | 1,343,209 | +0.21(+0.84%) |
Mar 02, 2022 | 25.23 | 25.82 | 25.21 | 25.54 | 2,204,526 | +0.30(+1.21%) |
Mar 01, 2022 | 25.34 | 25.64 | 24.93 | 25.23 | 2,677,662 | -0.10(-0.40%) |
Feb 28, 2022 | 25.46 | 25.47 | 25.09 | 25.34 | 2,230,226 | -0.37(-1.44%) |
Feb 25, 2022 | 24.93 | 25.77 | 25.17 | 25.70 | 2,495,577 | +0.87(+3.50%) |
Feb 24, 2022 | 26.07 | 26.08 | 24.64 | 24.84 | 3,510,782 | -1.48(-5.62%) |
Feb 23, 2022 | 26.32 | 26.45 | 26.22 | 26.31 | 1,625,968 | +0.06(+0.21%) |
Feb 22, 2022 | 26.53 | 26.60 | 26.20 | 26.26 | 2,193,033 | -0.24(-0.91%) |
Feb 18, 2022 | 26.50 | 0 | +0.31(+1.20%) | |||
Feb 17, 2022 | 25.77 | 26.28 | 25.68 | 26.19 | 1,089,368 | +0.38(+1.47%) |
Feb 16, 2022 | 25.96 | 26.18 | 25.65 | 25.81 | 1,105,933 | -0.19(-0.75%) |
Feb 15, 2022 | 26.00 | 26.13 | 25.86 | 26.00 | 1,323,731 | +0.07(+0.29%) |
Feb 14, 2022 | 25.94 | 26.10 | 25.53 | 25.93 | 1,568,069 | +0.11(+0.43%) |
Feb 11, 2022 | 25.86 | 26.02 | 24.92 | 25.82 | 2,245,349 | -0.15(-0.57%) |
Feb 10, 2022 | 25.99 | 26.23 | 25.87 | 25.96 | 1,865,423 | -0.17(-0.64%) |
Feb 09, 2022 | 26.31 | 26.44 | 26.07 | 26.13 | 1,459,004 | -0.18(-0.70%) |
Feb 08, 2022 | 26.24 | 26.41 | 26.10 | 26.31 | 1,842,616 | +0.19(+0.74%) |
Feb 07, 2022 | 26.12 | 26.21 | 25.77 | 26.12 | 1,506,658 | +0.11(+0.43%) |
Feb 04, 2022 | 26.30 | 26.31 | 25.76 | 26.01 | 1,406,797 | -0.41(-1.54%) |
Feb 03, 2022 | 26.29 | 26.22 | 26.42 | 1,698,047 | +0.13(+0.49%) | |
Feb 02, 2022 | 25.91 | 26.32 | 25.78 | 26.29 | 1,459,111 | +0.32(+1.25%) |
Feb 01, 2022 | 26.13 | 26.22 | 25.66 | 25.96 | 934,092 | -0.04(-0.14%) |
Jan 31, 2022 | 25.99 | 26.00 | 1,414,836 | -0.15(-0.57%) | ||
Jan 28, 2022 | 25.88 | 26.15 | 25.70 | 26.15 | 1,115,685 | +0.17(+0.64%) |
Jan 27, 2022 | 26.00 | 26.38 | 25.76 | 25.98 | 2,194,443 | +0.13(+0.50%) |
Jan 26, 2022 | 25.84 | 26.13 | 25.76 | 25.85 | 1,582,101 | -0.13(-0.50%) |
Jan 25, 2022 | 26.34 | 26.34 | 25.79 | 25.98 | 2,244,609 | -0.44(-1.68%) |
Jan 24, 2022 | 26.59 | 26.80 | 26.01 | 26.43 | 1,992,339 | -0.14(-0.52%) |
Jan 21, 2022 | 26.37 | 26.66 | 26.34 | 26.56 | 1,728,480 | +0.36(+1.38%) |
Jan 20, 2022 | 26.60 | 26.70 | 26.14 | 26.20 | 1,394,166 | -0.54(-2.00%) |
Jan 19, 2022 | 26.85 | 27.48 | 26.73 | 26.74 | 3,819,496 | -0.06(-0.21%) |
Jan 18, 2022 | 26.68 | 27.00 | 26.35 | 26.80 | 2,842,755 | -0.07(-0.28%) |
Jan 14, 2022 | 26.87 | 0 | +0.74(+2.83%) | |||
Jan 13, 2022 | 25.81 | 26.35 | 25.69 | 26.13 | 2,010,636 | +0.34(+1.33%) |
Jan 12, 2022 | 25.65 | 25.97 | 25.41 | 25.79 | 2,922,117 | +0.08(+0.32%) |
Jan 11, 2022 | 26.04 | 26.14 | 25.57 | 25.70 | 1,971,979 | -0.38(-1.45%) |
Jan 10, 2022 | 25.88 | 26.23 | 25.87 | 26.08 | 3,050,321 | +0.18(+0.68%) |
Jan 07, 2022 | 25.71 | 26.00 | 25.65 | 25.91 | 883,658 | +0.08(+0.32%) |
Jan 06, 2022 | 25.79 | 26.00 | 25.65 | 25.82 | 855,985 | +0.06(+0.21%) |
Jan 05, 2022 | 25.66 | 25.90 | 25.61 | 25.77 | 1,343,268 | +0.28(+1.09%) |
Jan 04, 2022 | 25.32 | 25.73 | 25.32 | 25.49 | 1,161,445 | +0.10(+0.40%) |
Jan 03, 2022 | 25.30 | 25.40 | 25.06 | 25.39 | 703,594 | +0.00(+0.00%) |
Dec 31, 2021 | 25.37 | 25.49 | 25.23 | 25.39 | 658,672 | +0.05(+0.18%) |
Dec 30, 2021 | 25.33 | 25.39 | 25.21 | 25.34 | 577,388 | -0.02(-0.07%) |
Dec 29, 2021 | 25.38 | 25.41 | 25.23 | 25.36 | 683,311 | +0.01(+0.04%) |
Dec 28, 2021 | 25.04 | 25.36 | 25.04 | 25.35 | 699,000 | +0.29(+1.14%) |
Dec 27, 2021 | 24.85 | 25.08 | 24.74 | 25.07 | 510,151 | +0.21(+0.86%) |
Dec 23, 2021 | 25.00 | 25.06 | 24.78 | 24.85 | 641,752 | -0.16(-0.63%) |
Dec 22, 2021 | 25.04 | 25.21 | 24.89 | 25.01 | 776,707 | +0.00(+0.00%) |
Dec 21, 2021 | 24.99 | 25.05 | 24.77 | 25.01 | 1,015,382 | +0.00(+0.00%) |
Dec 20, 2021 | 24.84 | 25.03 | 24.64 | 25.01 | 1,005,347 | -0.02(-0.07%) |
Dec 17, 2021 | 25.28 | 25.62 | 24.92 | 25.03 | 4,539,164 | -0.15(-0.59%) |
Dec 16, 2021 | 24.70 | 25.22 | 24.70 | 25.18 | 1,188,501 | +0.50(+2.02%) |
Dec 15, 2021 | 24.50 | 24.86 | 24.49 | 24.68 | 1,423,008 | +0.30(+1.25%) |
Dec 14, 2021 | 24.34 | 24.52 | 24.33 | 24.37 | 1,294,215 | +0.03(+0.11%) |
Dec 13, 2021 | 23.94 | 24.53 | 23.90 | 24.35 | 1,266,525 | +0.39(+1.62%) |
Dec 10, 2021 | 23.84 | 24.02 | 23.82 | 23.96 | 1,160,846 | +0.17(+0.70%) |
Dec 09, 2021 | 23.99 | 24.06 | 23.75 | 23.79 | 1,083,466 | -0.24(-1.00%) |
Dec 08, 2021 | 23.97 | 24.23 | 23.75 | 24.03 | 953,546 | +0.09(+0.39%) |
Dec 07, 2021 | 23.75 | 24.08 | 23.58 | 23.94 | 1,401,123 | +0.20(+0.86%) |
Dec 06, 2021 | 23.75 | 24.04 | 23.70 | 23.74 | 1,105,563 | -0.06(-0.23%) |
Dec 03, 2021 | 23.66 | 23.90 | 23.56 | 23.79 | 949,368 | +0.26(+1.10%) |
Dec 02, 2021 | 23.61 | 23.84 | 23.49 | 23.53 | 1,335,778 | +0.02(+0.08%) |