Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.07 | 29.18 | 28.55 | 29.14 | 72,408 | +0.35(+1.21%) |
Nov 29, 2022 | 28.42 | 28.80 | 28.36 | 28.79 | 49,764 | +0.48(+1.69%) |
Nov 28, 2022 | 28.62 | 28.66 | 28.30 | 28.32 | 61,030 | -0.54(-1.87%) |
Nov 25, 2022 | 28.69 | 29.06 | 28.69 | 28.86 | 11,801 | +0.18(+0.64%) |
Nov 23, 2022 | 28.73 | 28.92 | 28.34 | 28.67 | 40,694 | -0.23(-0.78%) |
Nov 22, 2022 | 28.39 | 29.03 | 28.39 | 28.90 | 64,012 | +0.75(+2.65%) |
Nov 21, 2022 | 28.21 | 28.21 | 27.65 | 28.15 | 37,704 | -0.26(-0.93%) |
Nov 18, 2022 | 27.69 | 28.46 | 27.69 | 28.41 | 79,898 | +0.47(+1.67%) |
Nov 17, 2022 | 28.27 | 28.33 | 27.76 | 27.95 | 36,794 | -0.69(-2.41%) |
Nov 16, 2022 | 28.30 | 28.85 | 28.30 | 28.64 | 156,733 | +0.11(+0.39%) |
Nov 15, 2022 | 28.67 | 28.94 | 28.49 | 28.53 | 189,767 | -0.09(-0.33%) |
Nov 14, 2022 | 28.49 | 28.95 | 28.49 | 28.62 | 25,399 | +0.04(+0.15%) |
Nov 11, 2022 | 29.15 | 29.21 | 28.53 | 28.58 | 39,375 | -0.24(-0.83%) |
Nov 10, 2022 | 28.36 | 28.87 | 28.28 | 28.81 | 84,965 | +1.11(+4.02%) |
Nov 09, 2022 | 28.74 | 28.91 | 27.63 | 27.70 | 116,092 | -1.13(-3.91%) |
Nov 08, 2022 | 28.66 | 29.02 | 28.48 | 28.83 | 81,521 | +0.13(+0.46%) |
Nov 07, 2022 | 28.70 | 28.85 | 28.42 | 28.70 | 57,483 | +0.01(+0.03%) |
Nov 04, 2022 | 28.81 | 28.93 | 28.24 | 28.69 | 29,965 | +0.39(+1.38%) |
Nov 03, 2022 | 27.68 | 28.47 | 27.68 | 28.30 | 20,370 | +0.37(+1.31%) |
Nov 02, 2022 | 28.58 | 28.91 | 27.93 | 27.93 | 42,658 | -0.66(-2.30%) |
Nov 01, 2022 | 28.59 | 28.79 | 28.50 | 28.59 | 45,682 | +0.26(+0.91%) |
Oct 31, 2022 | 28.06 | 28.53 | 28.02 | 28.33 | 56,501 | +0.12(+0.42%) |
Oct 28, 2022 | 28.07 | 28.30 | 27.78 | 28.21 | 36,547 | +0.27(+0.97%) |
Oct 27, 2022 | 27.79 | 28.22 | 27.79 | 27.94 | 36,415 | +0.33(+1.20%) |
Oct 26, 2022 | 27.54 | 27.75 | 27.44 | 27.61 | 30,524 | +0.20(+0.74%) |
Oct 25, 2022 | 26.80 | 27.45 | 26.64 | 27.40 | 57,751 | +0.54(+1.99%) |
Oct 24, 2022 | 27.53 | 27.53 | 26.83 | 26.87 | 87,390 | -0.36(-1.31%) |
Oct 21, 2022 | 26.70 | 27.36 | 26.54 | 27.22 | 62,717 | +0.37(+1.36%) |
Oct 20, 2022 | 26.97 | 26.97 | 26.63 | 26.86 | 107,623 | -0.08(-0.32%) |
Oct 19, 2022 | 27.01 | 27.17 | 26.82 | 26.94 | 196,865 | -0.04(-0.16%) |
Oct 18, 2022 | 26.99 | 27.31 | 26.66 | 26.99 | 26,694 | +0.48(+1.83%) |
Oct 17, 2022 | 25.97 | 26.73 | 25.97 | 26.50 | 50,938 | +0.80(+3.11%) |
Oct 14, 2022 | 26.51 | 27.06 | 25.67 | 25.70 | 37,216 | -0.87(-3.26%) |
Oct 13, 2022 | 25.51 | 26.73 | 24.99 | 26.57 | 59,994 | +0.87(+3.37%) |
Oct 12, 2022 | 26.24 | 26.24 | 25.67 | 25.70 | 39,526 | -0.48(-1.85%) |
Oct 11, 2022 | 25.51 | 26.30 | 25.51 | 26.19 | 218,003 | +0.45(+1.75%) |
Oct 10, 2022 | 26.29 | 26.59 | 25.61 | 25.74 | 29,657 | -0.55(-2.10%) |
Oct 07, 2022 | 26.82 | 26.82 | 26.17 | 26.29 | 49,909 | -0.60(-2.21%) |
Oct 06, 2022 | 27.39 | 27.64 | 26.88 | 26.88 | 44,106 | -0.69(-2.50%) |
Oct 05, 2022 | 27.62 | 27.76 | 26.87 | 27.57 | 70,898 | -0.08(-0.28%) |
Oct 04, 2022 | 26.96 | 27.69 | 26.96 | 27.65 | 47,520 | +1.08(+4.06%) |
Oct 03, 2022 | 26.03 | 26.73 | 26.03 | 26.57 | 82,917 | +1.11(+4.34%) |
Sep 30, 2022 | 25.67 | 26.00 | 25.41 | 25.46 | 57,871 | -0.42(-1.61%) |
Sep 29, 2022 | 26.21 | 26.21 | 25.54 | 25.88 | 40,756 | -0.52(-1.96%) |
Sep 28, 2022 | 25.79 | 26.53 | 25.59 | 26.40 | 51,748 | +0.91(+3.57%) |
Sep 27, 2022 | 25.51 | 25.96 | 25.37 | 25.49 | 108,884 | +0.17(+0.67%) |
Sep 26, 2022 | 25.98 | 26.03 | 25.17 | 25.32 | 151,373 | -0.79(-3.03%) |
Sep 23, 2022 | 27.21 | 27.21 | 25.75 | 26.11 | 150,843 | -1.56(-5.62%) |
Sep 22, 2022 | 28.26 | 28.30 | 27.63 | 27.67 | 113,892 | -0.36(-1.27%) |
Sep 21, 2022 | 28.69 | 28.93 | 28.02 | 28.02 | 89,000 | -0.38(-1.35%) |
Sep 20, 2022 | 28.85 | 28.85 | 28.30 | 28.41 | 54,441 | -0.54(-1.85%) |
Sep 19, 2022 | 28.24 | 28.98 | 27.96 | 28.94 | 48,315 | +0.37(+1.31%) |
Sep 16, 2022 | 29.20 | 29.20 | 28.43 | 28.57 | 47,332 | -0.73(-2.50%) |
Sep 15, 2022 | 29.69 | 29.82 | 29.29 | 29.30 | 20,275 | -0.56(-1.88%) |
Sep 14, 2022 | 29.27 | 30.14 | 29.27 | 29.86 | 39,139 | +0.60(+2.03%) |
Sep 13, 2022 | 30.21 | 30.34 | 29.17 | 29.27 | 56,882 | -1.13(-3.72%) |
Sep 12, 2022 | 30.23 | 30.56 | 30.23 | 30.40 | 47,657 | +0.43(+1.45%) |
Sep 09, 2022 | 29.70 | 30.05 | 29.70 | 29.96 | 10,968 | +0.49(+1.67%) |
Sep 08, 2022 | 29.26 | 29.56 | 29.04 | 29.47 | 40,541 | +0.32(+1.11%) |
Sep 07, 2022 | 28.49 | 29.23 | 28.49 | 29.15 | 47,741 | +0.31(+1.06%) |
Sep 06, 2022 | 29.10 | 29.25 | 28.82 | 28.84 | 73,441 | -0.29(-0.99%) |
Sep 02, 2022 | 29.32 | 29.67 | 28.99 | 29.13 | 24,448 | +0.26(+0.88%) |
Sep 01, 2022 | 28.58 | 29.00 | 28.37 | 28.87 | 29,278 | -0.15(-0.53%) |
Aug 31, 2022 | 28.99 | 29.32 | 28.61 | 29.03 | 49,397 | -0.12(-0.41%) |
Aug 30, 2022 | 29.76 | 29.76 | 29.10 | 29.15 | 113,573 | -0.76(-2.53%) |
Aug 29, 2022 | 29.69 | 30.07 | 29.55 | 29.90 | 74,509 | +0.02(+0.06%) |
Aug 26, 2022 | 30.48 | 30.50 | 29.87 | 29.89 | 86,854 | -0.60(-1.95%) |
Aug 25, 2022 | 30.69 | 30.76 | 30.45 | 30.48 | 94,005 | -0.03(-0.08%) |
Aug 24, 2022 | 29.86 | 30.70 | 29.84 | 30.51 | 99,548 | +0.61(+2.05%) |
Aug 23, 2022 | 29.76 | 30.32 | 29.76 | 29.89 | 111,521 | +0.27(+0.92%) |
Aug 22, 2022 | 29.71 | 29.92 | 29.47 | 29.62 | 48,820 | -0.40(-1.33%) |
Aug 19, 2022 | 30.04 | 30.18 | 29.91 | 30.02 | 80,467 | -0.10(-0.33%) |
Aug 18, 2022 | 29.71 | 30.32 | 29.71 | 30.12 | 67,707 | +0.62(+2.12%) |
Aug 17, 2022 | 29.56 | 29.64 | 29.29 | 29.50 | 48,570 | -0.06(-0.20%) |
Aug 16, 2022 | 29.18 | 29.77 | 29.18 | 29.56 | 33,631 | +0.28(+0.94%) |
Aug 15, 2022 | 28.79 | 29.34 | 28.66 | 29.28 | 47,221 | -0.03(-0.11%) |
Aug 12, 2022 | 29.08 | 29.44 | 28.86 | 29.31 | 39,019 | +0.38(+1.32%) |
Aug 11, 2022 | 28.75 | 29.25 | 28.73 | 28.93 | 31,083 | +0.53(+1.88%) |
Aug 10, 2022 | 28.05 | 28.43 | 27.99 | 28.40 | 44,121 | +0.52(+1.88%) |
Aug 09, 2022 | 27.64 | 27.96 | 27.56 | 27.87 | 22,526 | +0.40(+1.46%) |
Aug 08, 2022 | 27.06 | 27.82 | 27.06 | 27.47 | 18,230 | +0.32(+1.17%) |
Aug 05, 2022 | 26.66 | 27.31 | 26.14 | 27.16 | 45,743 | +0.19(+0.71%) |
Aug 04, 2022 | 27.84 | 27.84 | 26.94 | 26.96 | 61,284 | -0.67(-2.44%) |
Aug 03, 2022 | 27.90 | 27.90 | 27.46 | 27.64 | 50,783 | -0.10(-0.36%) |
Aug 02, 2022 | 27.87 | 27.91 | 27.51 | 27.74 | 53,247 | -0.22(-0.77%) |
Aug 01, 2022 | 27.56 | 28.11 | 27.41 | 27.96 | 38,195 | +0.12(+0.42%) |
Jul 29, 2022 | 27.66 | 28.26 | 27.54 | 27.84 | 81,332 | +0.48(+1.74%) |
Jul 28, 2022 | 26.96 | 27.57 | 26.86 | 27.36 | 70,146 | +0.56(+2.08%) |
Jul 27, 2022 | 26.57 | 26.96 | 26.36 | 26.81 | 40,939 | +0.32(+1.20%) |
Jul 26, 2022 | 26.25 | 26.62 | 26.22 | 26.49 | 57,964 | +0.39(+1.50%) |
Jul 25, 2022 | 25.37 | 26.10 | 25.37 | 26.10 | 26,111 | +0.95(+3.78%) |
Jul 22, 2022 | 25.39 | 25.71 | 25.01 | 25.15 | 68,313 | -0.14(-0.56%) |
Jul 21, 2022 | 25.00 | 25.29 | 24.79 | 25.29 | 33,371 | -0.12(-0.46%) |
Jul 20, 2022 | 25.21 | 25.55 | 24.91 | 25.41 | 92,228 | +0.34(+1.36%) |
Jul 19, 2022 | 24.50 | 25.24 | 24.50 | 25.06 | 56,745 | +0.48(+1.97%) |
Jul 18, 2022 | 25.26 | 25.33 | 24.48 | 24.58 | 75,303 | +0.27(+1.13%) |
Jul 15, 2022 | 24.37 | 24.39 | 23.92 | 24.31 | 77,680 | +0.28(+1.18%) |
Jul 14, 2022 | 23.80 | 24.06 | 23.41 | 24.02 | 62,481 | -0.29(-1.20%) |
Jul 13, 2022 | 23.98 | 24.58 | 23.92 | 24.31 | 65,227 | +0.19(+0.79%) |
Jul 12, 2022 | 24.19 | 24.42 | 23.99 | 24.12 | 70,569 | -0.37(-1.50%) |
Jul 11, 2022 | 24.42 | 24.61 | 24.06 | 24.49 | 59,213 | -0.14(-0.57%) |
Jul 08, 2022 | 24.91 | 24.91 | 24.40 | 24.63 | 70,965 | +0.02(+0.07%) |
Jul 07, 2022 | 24.06 | 24.72 | 24.06 | 24.61 | 79,634 | +0.93(+3.90%) |
Jul 06, 2022 | 24.01 | 24.36 | 23.26 | 23.69 | 106,005 | -0.53(-2.17%) |
Jul 05, 2022 | 24.83 | 24.83 | 23.62 | 24.21 | 70,805 | -0.84(-3.36%) |
Jul 01, 2022 | 24.56 | 25.15 | 24.21 | 25.06 | 70,787 | +0.41(+1.66%) |
Jun 30, 2022 | 24.41 | 24.86 | 24.25 | 24.65 | 75,591 | -0.10(-0.40%) |
Jun 29, 2022 | 25.41 | 25.53 | 24.69 | 24.75 | 67,944 | -0.46(-1.82%) |
Jun 28, 2022 | 25.18 | 25.85 | 24.91 | 25.21 | 104,735 | +0.50(+2.02%) |
Jun 27, 2022 | 24.24 | 24.86 | 24.24 | 24.71 | 117,143 | +0.59(+2.45%) |
Jun 24, 2022 | 23.91 | 24.16 | 23.76 | 24.11 | 50,910 | +0.67(+2.88%) |
Jun 23, 2022 | 23.67 | 23.89 | 22.94 | 23.44 | 77,482 | -0.12(-0.49%) |
Jun 22, 2022 | 23.67 | 23.96 | 23.12 | 23.56 | 72,025 | -0.57(-2.35%) |
Jun 21, 2022 | 23.46 | 24.36 | 23.32 | 24.12 | 51,920 | +1.15(+5.01%) |
Jun 17, 2022 | 23.23 | 23.71 | 22.53 | 22.97 | 67,688 | -0.43(-1.82%) |
Jun 16, 2022 | 24.75 | 24.75 | 23.29 | 23.40 | 142,257 | -1.67(-6.68%) |
Jun 15, 2022 | 25.46 | 26.18 | 24.93 | 25.07 | 112,661 | -0.36(-1.41%) |
Jun 14, 2022 | 26.16 | 26.41 | 25.16 | 25.43 | 58,249 | -0.61(-2.34%) |
Jun 13, 2022 | 27.90 | 27.90 | 25.91 | 26.04 | 72,572 | -2.44(-8.57%) |
Jun 10, 2022 | 28.85 | 28.85 | 28.08 | 28.48 | 67,430 | -0.37(-1.27%) |
Jun 09, 2022 | 28.84 | 29.02 | 28.51 | 28.85 | 41,350 | -0.02(-0.06%) |
Jun 08, 2022 | 29.35 | 29.67 | 28.85 | 28.86 | 257,896 | -0.56(-1.90%) |
Jun 07, 2022 | 29.16 | 29.57 | 29.16 | 29.42 | 77,459 | +0.32(+1.09%) |
Jun 06, 2022 | 29.16 | 29.35 | 29.05 | 29.11 | 23,218 | +0.20(+0.69%) |
Jun 03, 2022 | 28.96 | 29.26 | 28.86 | 28.91 | 102,540 | -0.12(-0.43%) |
Jun 02, 2022 | 28.93 | 29.08 | 28.48 | 29.03 | 56,811 | +0.17(+0.58%) |
Jun 01, 2022 | 28.22 | 28.91 | 28.03 | 28.86 | 41,239 | +0.67(+2.36%) |
May 31, 2022 | 28.81 | 28.81 | 27.81 | 28.20 | 65,860 | -0.06(-0.21%) |
May 27, 2022 | 27.57 | 28.26 | 27.37 | 28.26 | 36,346 | +0.92(+3.35%) |
May 26, 2022 | 27.28 | 27.66 | 27.24 | 27.34 | 49,193 | +0.28(+1.02%) |
May 25, 2022 | 26.72 | 27.18 | 26.72 | 27.06 | 51,640 | +0.42(+1.56%) |
May 24, 2022 | 26.41 | 26.72 | 26.20 | 26.65 | 47,668 | -0.02(-0.09%) |
May 23, 2022 | 26.66 | 27.00 | 26.50 | 26.67 | 127,392 | -0.11(-0.40%) |
May 20, 2022 | 26.72 | 26.86 | 26.23 | 26.78 | 72,501 | +0.35(+1.33%) |
May 19, 2022 | 25.87 | 26.60 | 25.87 | 26.43 | 57,261 | +0.18(+0.68%) |
May 18, 2022 | 26.82 | 26.85 | 25.95 | 26.25 | 54,575 | -0.46(-1.74%) |
May 17, 2022 | 26.68 | 26.85 | 26.37 | 26.72 | 29,272 | +0.37(+1.39%) |
May 16, 2022 | 25.80 | 26.54 | 25.80 | 26.35 | 50,596 | +0.66(+2.57%) |
May 13, 2022 | 25.19 | 25.84 | 25.19 | 25.69 | 109,283 | +1.21(+4.93%) |
May 12, 2022 | 24.87 | 25.17 | 24.41 | 24.48 | 195,887 | -0.68(-2.69%) |
May 11, 2022 | 25.66 | 26.75 | 25.12 | 25.16 | 79,253 | -0.14(-0.55%) |
May 10, 2022 | 25.83 | 26.26 | 24.82 | 25.30 | 64,138 | -0.35(-1.37%) |
May 09, 2022 | 27.38 | 27.38 | 25.64 | 25.65 | 99,140 | -2.02(-7.31%) |
May 06, 2022 | 27.37 | 27.78 | 26.70 | 27.67 | 34,874 | +0.40(+1.46%) |
May 05, 2022 | 28.44 | 28.44 | 27.15 | 27.27 | 36,851 | -1.02(-3.60%) |
May 04, 2022 | 27.57 | 28.42 | 27.45 | 28.29 | 56,771 | +1.05(+3.86%) |
May 03, 2022 | 26.73 | 27.56 | 26.73 | 27.24 | 57,308 | +0.51(+1.89%) |
May 02, 2022 | 26.96 | 27.12 | 26.10 | 26.73 | 84,395 | -0.52(-1.91%) |
Apr 29, 2022 | 27.46 | 27.52 | 27.18 | 27.25 | 66,703 | -0.18(-0.65%) |
Apr 28, 2022 | 26.86 | 27.52 | 26.54 | 27.43 | 39,947 | +0.82(+3.06%) |
Apr 27, 2022 | 26.46 | 26.98 | 26.26 | 26.62 | 64,213 | +0.15(+0.59%) |
Apr 26, 2022 | 26.56 | 27.15 | 26.45 | 26.46 | 43,581 | -0.15(-0.55%) |
Apr 25, 2022 | 27.19 | 27.25 | 25.81 | 26.61 | 159,859 | -1.20(-4.31%) |
Apr 22, 2022 | 28.75 | 28.93 | 27.74 | 27.81 | 76,003 | -1.08(-3.73%) |
Apr 21, 2022 | 29.93 | 30.04 | 28.88 | 28.88 | 118,708 | -0.92(-3.09%) |
Apr 20, 2022 | 29.49 | 29.92 | 29.17 | 29.81 | 61,821 | +0.64(+2.18%) |
Apr 19, 2022 | 28.64 | 29.22 | 28.64 | 29.17 | 60,525 | +0.64(+2.23%) |
Apr 18, 2022 | 28.34 | 28.78 | 28.34 | 28.53 | 53,554 | +0.22(+0.78%) |
Apr 14, 2022 | 28.31 | 28.71 | 28.17 | 28.31 | 32,965 | -0.02(-0.06%) |
Apr 13, 2022 | 28.55 | 28.62 | 28.15 | 28.33 | 30,057 | -0.01(-0.03%) |
Apr 12, 2022 | 28.30 | 28.54 | 28.08 | 28.34 | 106,625 | +0.33(+1.16%) |
Apr 11, 2022 | 28.43 | 28.43 | 27.99 | 28.01 | 27,478 | -0.46(-1.60%) |
Apr 08, 2022 | 28.36 | 28.51 | 28.22 | 28.47 | 32,439 | +0.19(+0.66%) |
Apr 07, 2022 | 28.44 | 28.57 | 27.81 | 28.28 | 45,111 | -0.11(-0.37%) |
Apr 06, 2022 | 28.31 | 28.45 | 28.03 | 28.39 | 73,278 | +0.15(+0.55%) |
Apr 05, 2022 | 28.84 | 28.95 | 28.22 | 28.23 | 47,059 | -0.49(-1.70%) |
Apr 04, 2022 | 28.77 | 28.81 | 28.37 | 28.72 | 66,546 | +0.12(+0.43%) |
Apr 01, 2022 | 28.25 | 28.63 | 28.21 | 28.60 | 47,369 | +0.42(+1.50%) |
Mar 31, 2022 | 28.18 | 28.53 | 28.13 | 28.18 | 74,487 | +0.07(+0.23%) |
Mar 30, 2022 | 27.87 | 28.18 | 27.80 | 28.11 | 58,039 | +0.42(+1.53%) |
Mar 29, 2022 | 27.12 | 27.70 | 27.09 | 27.69 | 26,315 | +0.34(+1.25%) |
Mar 28, 2022 | 27.48 | 27.51 | 27.18 | 27.34 | 60,174 | -0.14(-0.50%) |
Mar 25, 2022 | 27.02 | 27.56 | 27.02 | 27.48 | 55,384 | +0.49(+1.81%) |
Mar 24, 2022 | 26.74 | 27.11 | 26.67 | 26.99 | 46,253 | +0.31(+1.16%) |
Mar 23, 2022 | 26.54 | 26.76 | 26.46 | 26.68 | 57,128 | +0.43(+1.65%) |
Mar 22, 2022 | 26.36 | 26.41 | 26.09 | 26.25 | 87,569 | +0.02(+0.06%) |
Mar 21, 2022 | 25.90 | 26.43 | 25.88 | 26.23 | 98,154 | +0.45(+1.74%) |
Mar 18, 2022 | 26.04 | 26.13 | 25.73 | 25.79 | 89,497 | -0.22(-0.85%) |
Mar 17, 2022 | 25.56 | 26.18 | 25.56 | 26.01 | 43,201 | +0.58(+2.28%) |
Mar 16, 2022 | 25.29 | 25.76 | 25.13 | 25.43 | 104,710 | +0.19(+0.74%) |
Mar 15, 2022 | 24.89 | 25.43 | 24.77 | 25.24 | 77,375 | -0.14(-0.55%) |
Mar 14, 2022 | 25.89 | 25.95 | 25.25 | 25.38 | 184,587 | -0.76(-2.90%) |
Mar 11, 2022 | 26.74 | 26.89 | 26.13 | 26.14 | 108,257 | -0.54(-2.02%) |
Mar 10, 2022 | 25.86 | 26.81 | 25.86 | 26.67 | 139,023 | +0.54(+2.06%) |
Mar 09, 2022 | 26.11 | 26.48 | 25.78 | 26.14 | 159,173 | -0.34(-1.29%) |
Mar 08, 2022 | 26.36 | 26.90 | 26.04 | 26.48 | 172,424 | +0.46(+1.75%) |
Mar 07, 2022 | 26.28 | 26.68 | 25.86 | 26.02 | 118,430 | -0.20(-0.75%) |
Mar 04, 2022 | 25.78 | 26.22 | 25.48 | 26.22 | 57,946 | +0.51(+2.00%) |
Mar 03, 2022 | 25.72 | 25.96 | 25.49 | 25.70 | 65,960 | -0.09(-0.35%) |
Mar 02, 2022 | 25.02 | 25.89 | 25.02 | 25.79 | 108,971 | +0.95(+3.81%) |
Mar 01, 2022 | 24.76 | 25.03 | 24.46 | 24.85 | 117,112 | +0.19(+0.76%) |
Feb 28, 2022 | 24.20 | 24.67 | 24.07 | 24.66 | 108,911 | +0.67(+2.79%) |
Feb 25, 2022 | 23.42 | 24.09 | 23.73 | 23.99 | 64,397 | +0.63(+2.69%) |
Feb 24, 2022 | 23.41 | 23.51 | 22.86 | 23.36 | 94,919 | +0.13(+0.56%) |
Feb 23, 2022 | 23.15 | 23.54 | 23.14 | 23.23 | 39,403 | +0.07(+0.32%) |
Feb 22, 2022 | 23.85 | 23.91 | 22.89 | 23.16 | 157,906 | -0.52(-2.20%) |
Feb 18, 2022 | 23.68 | 0 | -0.27(-1.12%) | |||
Feb 17, 2022 | 24.21 | 24.21 | 23.79 | 23.95 | 105,353 | -0.06(-0.24%) |
Feb 16, 2022 | 24.32 | 24.56 | 24.01 | 24.01 | 313,736 | -0.03(-0.13%) |
Feb 15, 2022 | 23.95 | 24.22 | 23.77 | 24.04 | 219,228 | -0.10(-0.43%) |
Feb 14, 2022 | 24.57 | 24.57 | 24.06 | 24.14 | 102,731 | -0.37(-1.53%) |
Feb 11, 2022 | 24.13 | 24.65 | 24.09 | 24.52 | 126,469 | +0.45(+1.85%) |
Feb 10, 2022 | 24.41 | 24.62 | 23.89 | 24.07 | 63,170 | -0.33(-1.34%) |
Feb 09, 2022 | 24.13 | 24.58 | 24.13 | 24.40 | 71,792 | +0.29(+1.22%) |
Feb 08, 2022 | 24.53 | 24.57 | 24.01 | 24.10 | 94,902 | -0.37(-1.50%) |
Feb 07, 2022 | 24.59 | 24.77 | 24.38 | 24.47 | 144,355 | -0.22(-0.90%) |
Feb 04, 2022 | 24.84 | 25.09 | 24.38 | 24.69 | 116,193 | -0.07(-0.29%) |
Feb 03, 2022 | 24.83 | 24.42 | 24.77 | 118,259 | -0.29(-1.14%) | |
Feb 02, 2022 | 24.87 | 25.08 | 24.54 | 25.05 | 109,876 | +0.21(+0.87%) |
Feb 01, 2022 | 24.46 | 24.88 | 24.24 | 24.84 | 215,994 | +0.53(+2.19%) |
Jan 31, 2022 | 23.63 | 24.38 | 24.30 | 127,674 | +0.53(+2.21%) | |
Jan 28, 2022 | 23.65 | 23.83 | 23.16 | 23.78 | 63,789 | +0.14(+0.57%) |
Jan 27, 2022 | 23.69 | 23.99 | 23.23 | 23.64 | 145,542 | +0.18(+0.75%) |
Jan 26, 2022 | 23.84 | 24.12 | 23.18 | 23.47 | 186,206 | -0.02(-0.07%) |
Jan 25, 2022 | 22.85 | 23.52 | 22.49 | 23.48 | 174,874 | +0.38(+1.65%) |
Jan 24, 2022 | 22.79 | 23.13 | 21.76 | 23.10 | 195,763 | +0.00(+0.00%) |
Jan 21, 2022 | 23.41 | 23.52 | 22.78 | 23.10 | 106,797 | -0.43(-1.83%) |
Jan 20, 2022 | 23.75 | 24.47 | 23.47 | 23.53 | 262,433 | -0.10(-0.44%) |
Jan 19, 2022 | 23.59 | 24.12 | 23.44 | 23.63 | 269,698 | +0.37(+1.61%) |
Jan 18, 2022 | 23.58 | 23.59 | 23.09 | 23.26 | 62,861 | -0.26(-1.12%) |
Jan 14, 2022 | 23.52 | 0 | +0.14(+0.61%) | |||
Jan 13, 2022 | 23.56 | 23.74 | 23.37 | 23.38 | 61,843 | -0.16(-0.68%) |
Jan 12, 2022 | 23.62 | 23.65 | 23.19 | 23.54 | 40,208 | +0.13(+0.54%) |
Jan 11, 2022 | 23.44 | 23.63 | 23.22 | 23.41 | 107,336 | +0.08(+0.34%) |
Jan 10, 2022 | 23.58 | 23.58 | 23.10 | 23.33 | 45,790 | -0.14(-0.58%) |
Jan 07, 2022 | 23.32 | 23.60 | 23.30 | 23.47 | 97,312 | +0.14(+0.61%) |
Jan 06, 2022 | 23.38 | 23.40 | 23.02 | 23.32 | 114,293 | +0.18(+0.76%) |
Jan 05, 2022 | 23.55 | 23.62 | 23.09 | 23.15 | 124,791 | -0.21(-0.92%) |
Jan 04, 2022 | 23.12 | 23.49 | 23.04 | 23.36 | 120,698 | +0.28(+1.21%) |
Jan 03, 2022 | 22.43 | 23.09 | 22.37 | 23.09 | 141,180 | +0.86(+3.87%) |
Dec 31, 2021 | 21.73 | 22.27 | 21.73 | 22.23 | 87,342 | +0.43(+1.97%) |
Dec 30, 2021 | 21.87 | 22.04 | 21.73 | 21.80 | 90,413 | +0.02(+0.11%) |
Dec 29, 2021 | 21.81 | 22.00 | 21.69 | 21.77 | 54,388 | -0.14(-0.65%) |
Dec 28, 2021 | 22.09 | 22.25 | 21.90 | 21.92 | 75,892 | -0.08(-0.36%) |
Dec 27, 2021 | 21.64 | 22.05 | 21.50 | 22.00 | 85,365 | +0.35(+1.62%) |
Dec 23, 2021 | 21.50 | 21.75 | 21.47 | 21.64 | 81,176 | +0.16(+0.74%) |
Dec 22, 2021 | 21.49 | 21.54 | 21.12 | 21.49 | 113,640 | +0.06(+0.30%) |
Dec 21, 2021 | 20.94 | 21.49 | 20.94 | 21.42 | 78,795 | +0.63(+3.02%) |
Dec 20, 2021 | 21.18 | 21.18 | 20.51 | 20.79 | 87,878 | -0.70(-3.26%) |
Dec 17, 2021 | 21.57 | 21.57 | 21.09 | 21.49 | 95,885 | -0.10(-0.44%) |
Dec 16, 2021 | 21.65 | 21.96 | 21.48 | 21.59 | 106,102 | +0.10(+0.48%) |
Dec 15, 2021 | 21.44 | 21.72 | 20.90 | 21.49 | 186,736 | +0.10(+0.48%) |
Dec 14, 2021 | 21.49 | 21.66 | 21.30 | 21.38 | 93,209 | -0.11(-0.52%) |
Dec 13, 2021 | 21.72 | 21.84 | 21.30 | 21.49 | 85,037 | -0.41(-1.89%) |
Dec 10, 2021 | 22.15 | 22.15 | 21.65 | 21.91 | 42,007 | -0.17(-0.76%) |
Dec 09, 2021 | 22.29 | 22.29 | 21.92 | 22.07 | 53,747 | -0.30(-1.35%) |
Dec 08, 2021 | 22.35 | 22.49 | 22.19 | 22.38 | 82,680 | +0.19(+0.86%) |
Dec 07, 2021 | 22.00 | 22.38 | 22.00 | 22.19 | 105,805 | +0.61(+2.84%) |
Dec 06, 2021 | 21.58 | 21.80 | 21.33 | 21.57 | 64,225 | +0.21(+0.97%) |
Dec 03, 2021 | 21.93 | 22.04 | 21.31 | 21.37 | 108,453 | -0.21(-0.96%) |
Dec 02, 2021 | 21.14 | 21.85 | 21.06 | 21.57 | 82,984 | +0.33(+1.57%) |