Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.99 | 22.09 | 21.79 | 21.83 | 217,668 | -0.23(-1.03%) |
Dec 29, 2022 | 22.13 | 22.22 | 22.05 | 22.05 | 177,871 | +0.14(+0.66%) |
Dec 28, 2022 | 22.05 | 22.08 | 21.84 | 21.91 | 138,898 | -0.13(-0.58%) |
Dec 27, 2022 | 21.92 | 22.07 | 21.82 | 22.03 | 189,365 | +0.12(+0.54%) |
Dec 23, 2022 | 21.96 | 22.03 | 21.86 | 21.92 | 134,541 | +0.05(+0.25%) |
Dec 22, 2022 | 21.91 | 21.93 | 21.66 | 21.86 | 238,751 | -0.13(-0.58%) |
Dec 21, 2022 | 21.86 | 21.99 | 21.82 | 21.99 | 181,701 | +0.24(+1.08%) |
Dec 20, 2022 | 21.72 | 21.89 | 21.71 | 21.75 | 320,204 | +0.27(+1.26%) |
Dec 19, 2022 | 21.49 | 21.55 | 21.41 | 21.48 | 304,174 | +0.09(+0.42%) |
Dec 16, 2022 | 21.46 | 21.52 | 21.36 | 21.39 | 157,268 | -0.07(-0.34%) |
Dec 15, 2022 | 21.59 | 21.64 | 21.42 | 21.46 | 289,342 | -0.23(-1.04%) |
Dec 14, 2022 | 21.56 | 21.76 | 21.54 | 21.69 | 325,490 | -0.08(-0.37%) |
Dec 13, 2022 | 22.03 | 22.11 | 21.73 | 21.77 | 221,100 | -0.05(-0.23%) |
Dec 12, 2022 | 21.88 | 21.88 | 21.60 | 21.82 | 160,312 | -0.06(-0.28%) |
Dec 09, 2022 | 21.89 | 22.06 | 21.88 | 21.88 | 147,354 | -0.05(-0.24%) |
Dec 08, 2022 | 22.13 | 22.13 | 21.88 | 21.94 | 128,505 | +0.02(+0.08%) |
Dec 07, 2022 | 21.95 | 21.99 | 21.85 | 21.92 | 172,040 | -0.08(-0.36%) |
Dec 06, 2022 | 21.96 | 22.02 | 21.84 | 22.00 | 162,325 | +0.13(+0.60%) |
Dec 05, 2022 | 22.11 | 22.18 | 21.86 | 21.87 | 275,609 | -0.28(-1.27%) |
Dec 02, 2022 | 22.06 | 22.18 | 22.03 | 22.15 | 168,056 | +0.04(+0.20%) |
Dec 01, 2022 | 22.21 | 22.27 | 22.02 | 22.10 | 309,850 | -0.13(-0.59%) |
Nov 30, 2022 | 22.05 | 22.26 | 21.95 | 22.24 | 389,685 | +0.43(+1.97%) |
Nov 29, 2022 | 21.67 | 21.82 | 21.67 | 21.80 | 104,561 | +0.44(+2.06%) |
Nov 28, 2022 | 21.37 | 21.49 | 21.32 | 21.37 | 152,814 | -0.06(-0.29%) |
Nov 25, 2022 | 21.56 | 21.60 | 21.38 | 21.43 | 74,257 | +0.11(+0.54%) |
Nov 23, 2022 | 20.95 | 21.31 | 20.95 | 21.31 | 313,458 | +0.26(+1.25%) |
Nov 22, 2022 | 21.08 | 21.12 | 20.97 | 21.05 | 135,454 | -0.01(-0.04%) |
Nov 21, 2022 | 20.94 | 21.06 | 20.83 | 21.06 | 126,344 | +0.15(+0.71%) |
Nov 18, 2022 | 21.03 | 21.06 | 20.83 | 20.91 | 123,230 | -0.07(-0.34%) |
Nov 17, 2022 | 20.74 | 21.03 | 20.71 | 20.98 | 277,693 | -0.16(-0.75%) |
Nov 16, 2022 | 21.47 | 21.49 | 21.11 | 21.14 | 155,302 | -0.47(-2.15%) |
Nov 15, 2022 | 21.88 | 21.89 | 21.51 | 21.60 | 203,808 | +0.10(+0.45%) |
Nov 14, 2022 | 21.48 | 21.68 | 21.42 | 21.51 | 136,961 | +0.04(+0.20%) |
Nov 11, 2022 | 21.31 | 21.55 | 21.30 | 21.46 | 333,690 | +0.49(+2.35%) |
Nov 10, 2022 | 21.11 | 21.11 | 20.83 | 20.97 | 270,209 | +0.16(+0.76%) |
Nov 09, 2022 | 21.04 | 21.15 | 20.81 | 20.81 | 212,607 | -0.28(-1.33%) |
Nov 08, 2022 | 20.89 | 21.19 | 20.88 | 21.09 | 155,020 | +0.17(+0.80%) |
Nov 07, 2022 | 21.17 | 21.18 | 20.87 | 20.93 | 189,835 | -0.21(-1.00%) |
Nov 04, 2022 | 21.03 | 21.15 | 20.86 | 21.14 | 401,432 | +0.78(+3.84%) |
Nov 03, 2022 | 20.08 | 20.40 | 20.07 | 20.36 | 305,451 | +0.16(+0.78%) |
Nov 02, 2022 | 20.36 | 20.54 | 20.15 | 20.20 | 278,116 | -0.14(-0.69%) |
Nov 01, 2022 | 20.41 | 20.43 | 20.15 | 20.34 | 331,912 | +0.14(+0.70%) |
Oct 31, 2022 | 19.79 | 20.20 | 19.76 | 20.20 | 235,405 | +0.16(+0.79%) |
Oct 28, 2022 | 20.03 | 20.06 | 19.93 | 20.04 | 106,364 | -0.19(-0.95%) |
Oct 27, 2022 | 20.16 | 20.32 | 20.13 | 20.23 | 158,873 | +0.06(+0.30%) |
Oct 26, 2022 | 20.11 | 20.35 | 20.11 | 20.17 | 199,167 | +0.04(+0.17%) |
Oct 25, 2022 | 20.11 | 20.25 | 20.04 | 20.14 | 255,754 | -0.07(-0.35%) |
Oct 24, 2022 | 20.34 | 20.34 | 20.13 | 20.21 | 153,969 | -0.58(-2.79%) |
Oct 21, 2022 | 20.31 | 20.83 | 20.31 | 20.79 | 123,669 | +0.43(+2.11%) |
Oct 20, 2022 | 20.33 | 20.54 | 20.28 | 20.36 | 105,540 | +0.13(+0.65%) |
Oct 19, 2022 | 20.29 | 20.33 | 20.14 | 20.22 | 251,352 | -0.18(-0.86%) |
Oct 18, 2022 | 20.53 | 20.53 | 20.20 | 20.40 | 229,970 | +0.13(+0.65%) |
Oct 17, 2022 | 20.28 | 20.41 | 20.20 | 20.27 | 235,217 | +0.42(+2.12%) |
Oct 14, 2022 | 20.31 | 20.32 | 19.85 | 19.85 | 238,845 | -0.40(-1.95%) |
Oct 13, 2022 | 19.93 | 20.38 | 19.82 | 20.24 | 325,527 | +0.06(+0.30%) |
Oct 12, 2022 | 20.20 | 20.22 | 20.11 | 20.18 | 433,840 | -0.04(-0.17%) |
Oct 11, 2022 | 20.31 | 20.48 | 20.18 | 20.22 | 159,436 | -0.26(-1.29%) |
Oct 10, 2022 | 20.62 | 20.62 | 20.39 | 20.48 | 120,390 | -0.10(-0.47%) |
Oct 07, 2022 | 20.73 | 20.75 | 20.55 | 20.58 | 164,615 | -0.34(-1.64%) |
Oct 06, 2022 | 21.01 | 21.08 | 20.87 | 20.92 | 253,772 | -0.05(-0.25%) |
Oct 05, 2022 | 20.87 | 21.07 | 20.75 | 20.97 | 214,393 | -0.01(-0.04%) |
Oct 04, 2022 | 21.01 | 21.18 | 20.91 | 20.98 | 429,506 | +0.25(+1.23%) |
Oct 03, 2022 | 20.33 | 20.75 | 20.27 | 20.72 | 275,159 | +0.81(+4.06%) |
Sep 30, 2022 | 19.88 | 20.06 | 19.84 | 19.92 | 325,138 | +0.11(+0.53%) |
Sep 29, 2022 | 19.87 | 19.87 | 19.57 | 19.81 | 316,561 | -0.33(-1.66%) |
Sep 28, 2022 | 20.08 | 20.22 | 20.00 | 20.14 | 364,287 | +0.00(+0.00%) |
Sep 27, 2022 | 20.31 | 20.39 | 20.09 | 20.14 | 180,119 | +0.00(+0.00%) |
Sep 26, 2022 | 20.42 | 20.48 | 20.12 | 20.14 | 248,314 | -0.70(-3.36%) |
Sep 23, 2022 | 21.05 | 21.06 | 20.73 | 20.85 | 228,738 | -0.60(-2.82%) |
Sep 22, 2022 | 21.33 | 21.47 | 21.23 | 21.45 | 203,862 | +0.18(+0.84%) |
Sep 21, 2022 | 21.43 | 21.51 | 21.24 | 21.27 | 120,139 | -0.24(-1.11%) |
Sep 20, 2022 | 21.43 | 21.52 | 21.41 | 21.51 | 172,302 | -0.10(-0.47%) |
Sep 19, 2022 | 21.33 | 21.64 | 21.27 | 21.61 | 113,977 | +0.03(+0.16%) |
Sep 16, 2022 | 21.51 | 21.58 | 21.41 | 21.58 | 134,986 | -0.12(-0.55%) |
Sep 15, 2022 | 21.82 | 21.86 | 21.66 | 21.70 | 373,213 | -0.23(-1.05%) |
Sep 14, 2022 | 21.93 | 22.01 | 21.80 | 21.93 | 73,551 | +0.11(+0.51%) |
Sep 13, 2022 | 22.10 | 22.18 | 21.78 | 21.81 | 125,913 | -0.74(-3.28%) |
Sep 12, 2022 | 22.54 | 22.65 | 22.52 | 22.55 | 139,035 | +0.24(+1.07%) |
Sep 09, 2022 | 22.10 | 22.33 | 22.10 | 22.32 | 145,458 | +0.48(+2.22%) |
Sep 08, 2022 | 21.86 | 21.94 | 21.71 | 21.83 | 107,194 | -0.12(-0.54%) |
Sep 07, 2022 | 21.71 | 21.99 | 21.69 | 21.95 | 166,879 | +0.12(+0.55%) |
Sep 06, 2022 | 22.02 | 22.02 | 21.79 | 21.83 | 172,710 | -0.02(-0.08%) |
Sep 02, 2022 | 21.88 | 22.03 | 21.81 | 21.85 | 112,532 | -0.01(-0.04%) |
Sep 01, 2022 | 21.76 | 21.86 | 21.58 | 21.86 | 476,305 | +0.04(+0.19%) |
Aug 31, 2022 | 21.91 | 21.95 | 21.72 | 21.81 | 325,953 | -0.03(-0.12%) |
Aug 30, 2022 | 22.19 | 22.19 | 21.79 | 21.84 | 127,937 | -0.39(-1.76%) |
Aug 29, 2022 | 22.18 | 22.32 | 22.14 | 22.23 | 133,344 | +0.03(+0.11%) |
Aug 26, 2022 | 22.47 | 22.54 | 22.16 | 22.21 | 110,421 | -0.19(-0.84%) |
Aug 25, 2022 | 22.33 | 22.42 | 22.13 | 22.39 | 409,023 | +0.14(+0.61%) |
Aug 24, 2022 | 22.28 | 22.34 | 22.17 | 22.26 | 129,383 | -0.14(-0.61%) |
Aug 23, 2022 | 22.12 | 22.44 | 22.12 | 22.39 | 168,233 | +0.32(+1.46%) |
Aug 22, 2022 | 22.10 | 22.11 | 21.95 | 22.07 | 249,779 | -0.03(-0.15%) |
Aug 19, 2022 | 22.22 | 22.22 | 22.01 | 22.10 | 397,650 | -0.26(-1.14%) |
Aug 18, 2022 | 22.51 | 22.51 | 22.25 | 22.36 | 484,668 | -0.14(-0.61%) |
Aug 17, 2022 | 22.50 | 22.58 | 22.32 | 22.50 | 741,807 | +0.00(+0.00%) |
Aug 16, 2022 | 22.46 | 22.57 | 22.44 | 22.50 | 181,369 | +0.12(+0.53%) |
Aug 15, 2022 | 22.35 | 22.41 | 22.25 | 22.38 | 280,620 | -0.27(-1.20%) |
Aug 12, 2022 | 22.40 | 22.68 | 22.39 | 22.65 | 184,521 | +0.35(+1.56%) |
Aug 11, 2022 | 22.43 | 22.55 | 22.22 | 22.30 | 691,979 | -0.06(-0.27%) |
Aug 10, 2022 | 22.43 | 22.50 | 22.34 | 22.36 | 88,922 | +0.18(+0.81%) |
Aug 09, 2022 | 22.31 | 22.32 | 22.10 | 22.18 | 88,077 | +0.00(+0.00%) |
Aug 08, 2022 | 22.19 | 22.32 | 22.10 | 22.18 | 59,445 | +0.16(+0.73%) |
Aug 05, 2022 | 21.71 | 22.11 | 21.64 | 22.02 | 275,336 | +0.20(+0.90%) |
Aug 04, 2022 | 21.57 | 21.84 | 21.47 | 21.82 | 327,444 | +0.32(+1.50%) |
Aug 03, 2022 | 21.48 | 21.51 | 21.30 | 21.50 | 118,188 | +0.07(+0.32%) |
Aug 02, 2022 | 21.76 | 21.79 | 21.43 | 21.43 | 117,724 | -0.33(-1.52%) |
Aug 01, 2022 | 21.81 | 21.89 | 21.61 | 21.76 | 131,709 | -0.25(-1.12%) |
Jul 29, 2022 | 21.92 | 22.02 | 21.76 | 22.01 | 151,311 | -0.04(-0.19%) |
Jul 28, 2022 | 22.10 | 22.12 | 21.78 | 22.05 | 122,318 | +0.07(+0.31%) |
Jul 27, 2022 | 21.71 | 22.01 | 21.66 | 21.98 | 97,828 | +0.35(+1.61%) |
Jul 26, 2022 | 21.70 | 21.92 | 21.53 | 21.64 | 504,688 | -0.02(-0.08%) |
Jul 25, 2022 | 21.53 | 21.77 | 21.53 | 21.65 | 216,187 | +0.30(+1.39%) |
Jul 22, 2022 | 21.62 | 21.62 | 21.26 | 21.36 | 202,906 | -0.16(-0.75%) |
Jul 21, 2022 | 21.45 | 21.52 | 21.34 | 21.52 | 145,805 | +0.04(+0.20%) |
Jul 20, 2022 | 21.46 | 21.56 | 21.37 | 21.47 | 102,374 | -0.05(-0.24%) |
Jul 19, 2022 | 21.45 | 21.66 | 21.45 | 21.53 | 443,823 | +0.26(+1.20%) |
Jul 18, 2022 | 21.41 | 21.53 | 21.24 | 21.27 | 78,547 | +0.20(+0.93%) |
Jul 15, 2022 | 21.00 | 21.13 | 20.79 | 21.07 | 193,431 | +0.14(+0.65%) |
Jul 14, 2022 | 21.14 | 21.14 | 20.81 | 20.94 | 486,144 | -0.49(-2.30%) |
Jul 13, 2022 | 21.37 | 21.57 | 21.26 | 21.43 | 197,006 | -0.09(-0.43%) |
Jul 12, 2022 | 21.48 | 21.70 | 21.48 | 21.53 | 168,401 | -0.17(-0.78%) |
Jul 11, 2022 | 21.73 | 21.76 | 21.53 | 21.70 | 108,459 | -0.43(-1.96%) |
Jul 08, 2022 | 22.28 | 22.28 | 21.93 | 22.13 | 158,383 | -0.03(-0.12%) |
Jul 07, 2022 | 21.87 | 22.17 | 21.87 | 22.15 | 146,609 | +0.57(+2.64%) |
Jul 06, 2022 | 21.56 | 21.67 | 21.40 | 21.59 | 380,447 | -0.08(-0.35%) |
Jul 05, 2022 | 21.71 | 21.75 | 21.47 | 21.66 | 211,958 | -0.64(-2.85%) |
Jul 01, 2022 | 22.38 | 22.38 | 22.13 | 22.30 | 115,709 | -0.32(-1.44%) |
Jun 30, 2022 | 22.57 | 22.75 | 22.34 | 22.62 | 220,941 | -0.23(-1.01%) |
Jun 29, 2022 | 22.79 | 23.01 | 22.74 | 22.85 | 101,827 | +0.14(+0.60%) |
Jun 28, 2022 | 22.92 | 23.06 | 22.64 | 22.72 | 177,955 | -0.07(-0.30%) |
Jun 27, 2022 | 22.68 | 22.89 | 22.68 | 22.78 | 176,500 | +0.21(+0.94%) |
Jun 24, 2022 | 22.43 | 22.67 | 22.38 | 22.57 | 151,828 | +0.10(+0.45%) |
Jun 23, 2022 | 22.57 | 22.67 | 22.37 | 22.47 | 105,312 | -0.07(-0.30%) |
Jun 22, 2022 | 22.56 | 22.71 | 22.50 | 22.54 | 114,185 | -0.42(-1.82%) |
Jun 21, 2022 | 22.92 | 23.09 | 22.92 | 22.95 | 132,054 | +0.37(+1.62%) |
Jun 17, 2022 | 22.89 | 22.89 | 22.50 | 22.59 | 172,036 | -0.19(-0.82%) |
Jun 16, 2022 | 23.01 | 23.01 | 22.67 | 22.78 | 440,753 | -0.70(-2.97%) |
Jun 15, 2022 | 23.23 | 23.62 | 23.11 | 23.47 | 153,944 | +0.34(+1.47%) |
Jun 14, 2022 | 23.20 | 23.24 | 23.00 | 23.13 | 103,137 | -0.05(-0.22%) |
Jun 13, 2022 | 23.38 | 23.52 | 23.13 | 23.18 | 447,131 | -0.87(-3.61%) |
Jun 10, 2022 | 24.10 | 24.16 | 23.92 | 24.05 | 156,351 | -0.40(-1.64%) |
Jun 09, 2022 | 24.67 | 24.72 | 24.42 | 24.45 | 202,965 | -0.35(-1.40%) |
Jun 08, 2022 | 25.05 | 25.06 | 24.78 | 24.80 | 409,072 | -0.30(-1.19%) |
Jun 07, 2022 | 24.99 | 25.10 | 24.91 | 25.10 | 130,028 | +0.02(+0.07%) |
Jun 06, 2022 | 25.51 | 25.63 | 25.06 | 25.08 | 134,149 | -0.31(-1.21%) |
Jun 03, 2022 | 25.42 | 25.51 | 25.31 | 25.39 | 102,565 | -0.23(-0.91%) |
Jun 02, 2022 | 25.29 | 25.63 | 25.29 | 25.62 | 208,683 | +0.33(+1.32%) |
Jun 01, 2022 | 25.46 | 25.51 | 25.19 | 25.29 | 130,725 | -0.04(-0.16%) |
May 31, 2022 | 25.66 | 25.66 | 25.30 | 25.33 | 290,421 | +0.11(+0.43%) |
May 27, 2022 | 25.14 | 25.26 | 25.11 | 25.22 | 106,491 | +0.12(+0.50%) |
May 26, 2022 | 24.86 | 25.22 | 24.86 | 25.10 | 120,085 | +0.01(+0.03%) |
May 25, 2022 | 24.90 | 25.17 | 24.90 | 25.09 | 215,136 | -0.02(-0.07%) |
May 24, 2022 | 25.04 | 25.19 | 24.84 | 25.11 | 112,634 | -0.20(-0.79%) |
May 23, 2022 | 25.16 | 25.39 | 25.14 | 25.31 | 305,427 | +0.35(+1.40%) |
May 20, 2022 | 24.96 | 25.02 | 24.65 | 24.96 | 128,851 | +0.16(+0.64%) |
May 19, 2022 | 24.39 | 24.97 | 24.39 | 24.80 | 97,083 | +0.48(+1.99%) |
May 18, 2022 | 24.65 | 24.77 | 24.31 | 24.31 | 145,425 | -0.57(-2.31%) |
May 17, 2022 | 24.88 | 24.93 | 24.74 | 24.89 | 188,512 | +0.36(+1.46%) |
May 16, 2022 | 24.34 | 24.58 | 24.34 | 24.53 | 183,197 | +0.24(+0.99%) |
May 13, 2022 | 24.01 | 24.35 | 24.01 | 24.29 | 159,534 | +0.48(+2.03%) |
May 12, 2022 | 23.72 | 23.95 | 23.56 | 23.81 | 333,285 | -0.12(-0.49%) |
May 11, 2022 | 24.16 | 24.34 | 23.88 | 23.92 | 230,954 | -0.12(-0.48%) |
May 10, 2022 | 24.33 | 24.35 | 23.85 | 24.04 | 181,874 | -0.05(-0.21%) |
May 09, 2022 | 24.26 | 24.38 | 24.03 | 24.09 | 233,050 | -0.65(-2.62%) |
May 06, 2022 | 24.66 | 24.87 | 24.51 | 24.74 | 260,080 | -0.26(-1.03%) |
May 05, 2022 | 25.33 | 25.33 | 24.71 | 25.00 | 411,620 | -0.83(-3.22%) |
May 04, 2022 | 25.19 | 25.83 | 25.06 | 25.83 | 332,417 | +0.35(+1.37%) |
May 03, 2022 | 25.35 | 25.53 | 25.31 | 25.48 | 241,922 | +0.48(+1.93%) |
May 02, 2022 | 25.15 | 25.52 | 24.80 | 25.00 | 93,383 | -0.37(-1.44%) |
Apr 29, 2022 | 25.75 | 25.87 | 25.36 | 25.36 | 114,700 | -0.03(-0.13%) |
Apr 28, 2022 | 25.24 | 25.47 | 25.04 | 25.40 | 272,408 | +0.25(+0.99%) |
Apr 27, 2022 | 24.92 | 25.29 | 24.92 | 25.15 | 293,097 | +0.27(+1.07%) |
Apr 26, 2022 | 25.15 | 25.25 | 24.83 | 24.88 | 209,601 | -0.42(-1.68%) |
Apr 25, 2022 | 25.39 | 25.52 | 24.87 | 25.31 | 202,387 | -0.53(-2.06%) |
Apr 22, 2022 | 26.17 | 26.55 | 25.76 | 25.84 | 193,437 | -0.37(-1.40%) |
Apr 21, 2022 | 26.75 | 26.83 | 26.13 | 26.20 | 142,859 | -0.64(-2.39%) |
Apr 20, 2022 | 26.85 | 27.03 | 26.76 | 26.85 | 145,435 | -0.13(-0.49%) |
Apr 19, 2022 | 26.99 | 27.15 | 26.87 | 26.98 | 120,937 | -0.25(-0.92%) |
Apr 18, 2022 | 27.04 | 27.30 | 27.04 | 27.23 | 93,281 | +0.07(+0.28%) |
Apr 14, 2022 | 27.23 | 27.28 | 27.05 | 27.15 | 109,496 | -0.01(-0.03%) |
Apr 13, 2022 | 27.06 | 27.24 | 27.06 | 27.16 | 77,098 | +0.13(+0.49%) |
Apr 12, 2022 | 27.37 | 27.39 | 27.00 | 27.03 | 122,652 | -0.23(-0.85%) |
Apr 11, 2022 | 27.39 | 27.47 | 27.26 | 27.26 | 76,906 | -0.51(-1.83%) |
Apr 08, 2022 | 27.68 | 27.85 | 27.59 | 27.77 | 113,779 | +0.22(+0.82%) |
Apr 07, 2022 | 27.52 | 27.61 | 27.33 | 27.54 | 337,958 | -0.33(-1.19%) |
Apr 06, 2022 | 27.94 | 27.99 | 27.68 | 27.88 | 288,073 | -0.08(-0.30%) |
Apr 05, 2022 | 28.31 | 28.33 | 27.89 | 27.96 | 92,554 | -0.47(-1.67%) |
Apr 04, 2022 | 28.44 | 28.50 | 28.31 | 28.44 | 382,291 | +0.47(+1.70%) |
Apr 01, 2022 | 27.68 | 27.97 | 27.68 | 27.96 | 213,042 | +0.74(+2.72%) |
Mar 31, 2022 | 27.44 | 27.44 | 27.18 | 27.22 | 463,847 | -0.06(-0.21%) |
Mar 30, 2022 | 27.39 | 27.49 | 27.22 | 27.28 | 203,314 | +0.27(+1.02%) |
Mar 29, 2022 | 27.04 | 27.05 | 26.81 | 27.00 | 265,893 | -0.09(-0.34%) |
Mar 28, 2022 | 27.15 | 27.15 | 26.91 | 27.10 | 195,718 | -0.17(-0.61%) |
Mar 25, 2022 | 27.11 | 27.29 | 27.05 | 27.26 | 198,622 | +0.15(+0.55%) |
Mar 24, 2022 | 27.10 | 27.16 | 26.99 | 27.11 | 131,721 | +0.01(+0.05%) |
Mar 23, 2022 | 26.93 | 27.26 | 26.86 | 27.10 | 139,237 | +0.27(+1.02%) |
Mar 22, 2022 | 26.92 | 27.07 | 26.73 | 26.82 | 131,722 | +0.25(+0.93%) |
Mar 21, 2022 | 26.54 | 26.59 | 26.41 | 26.58 | 138,540 | -0.19(-0.71%) |
Mar 18, 2022 | 26.19 | 26.82 | 26.19 | 26.77 | 131,837 | +0.28(+1.06%) |
Mar 17, 2022 | 26.43 | 26.49 | 26.26 | 26.49 | 139,766 | +0.04(+0.16%) |
Mar 16, 2022 | 25.99 | 26.45 | 25.87 | 26.44 | 198,863 | +1.10(+4.33%) |
Mar 15, 2022 | 25.24 | 25.40 | 25.16 | 25.35 | 478,069 | -0.25(-0.97%) |
Mar 14, 2022 | 25.86 | 25.93 | 25.53 | 25.59 | 297,009 | -0.67(-2.55%) |
Mar 11, 2022 | 26.65 | 26.85 | 26.25 | 26.26 | 369,650 | -0.41(-1.55%) |
Mar 10, 2022 | 26.52 | 26.70 | 26.45 | 26.68 | 114,387 | -0.11(-0.40%) |
Mar 09, 2022 | 26.88 | 26.91 | 26.56 | 26.78 | 126,955 | +0.55(+2.11%) |
Mar 08, 2022 | 26.40 | 26.52 | 26.13 | 26.23 | 423,117 | -0.17(-0.63%) |
Mar 07, 2022 | 26.65 | 26.91 | 26.32 | 26.40 | 326,448 | -0.64(-2.35%) |
Mar 04, 2022 | 26.79 | 27.08 | 26.73 | 27.03 | 1,171,434 | +0.06(+0.21%) |
Mar 03, 2022 | 27.17 | 27.25 | 26.88 | 26.97 | 2,492,546 | -0.52(-1.89%) |
Mar 02, 2022 | 27.72 | 27.77 | 27.29 | 27.49 | 480,649 | -0.14(-0.51%) |
Mar 01, 2022 | 28.91 | 29.11 | 27.16 | 27.63 | 1,143,374 | -1.74(-5.93%) |
Feb 28, 2022 | 29.80 | 30.14 | 29.00 | 29.38 | 448,382 | -1.59(-5.15%) |
Feb 25, 2022 | 30.68 | 31.03 | 30.60 | 30.97 | 373,678 | +0.53(+1.74%) |
Feb 24, 2022 | 29.66 | 30.61 | 29.53 | 30.44 | 1,347,805 | -1.35(-4.26%) |
Feb 23, 2022 | 32.15 | 32.15 | 31.72 | 31.80 | 1,767,261 | -0.46(-1.43%) |
Feb 22, 2022 | 32.26 | 32.43 | 32.00 | 32.26 | 165,571 | -0.66(-2.01%) |
Feb 18, 2022 | 32.92 | 0 | -0.13(-0.40%) | |||
Feb 17, 2022 | 33.17 | 33.19 | 32.98 | 33.05 | 76,462 | -0.46(-1.38%) |
Feb 16, 2022 | 33.25 | 33.60 | 33.25 | 33.52 | 83,304 | +0.31(+0.95%) |
Feb 15, 2022 | 32.94 | 33.23 | 32.94 | 33.20 | 108,422 | +0.71(+2.18%) |
Feb 14, 2022 | 32.53 | 32.69 | 32.32 | 32.50 | 86,875 | -0.24(-0.75%) |
Feb 11, 2022 | 33.20 | 33.26 | 32.64 | 32.74 | 207,924 | -0.44(-1.32%) |
Feb 10, 2022 | 33.05 | 33.51 | 33.05 | 33.18 | 246,488 | -0.02(-0.07%) |
Feb 09, 2022 | 33.05 | 33.23 | 32.91 | 33.20 | 172,118 | +0.46(+1.41%) |
Feb 08, 2022 | 32.48 | 32.77 | 32.46 | 32.74 | 289,345 | +0.45(+1.41%) |
Feb 07, 2022 | 32.12 | 32.38 | 32.05 | 32.29 | 91,400 | +0.28(+0.88%) |
Feb 04, 2022 | 31.93 | 32.09 | 31.83 | 32.00 | 71,795 | +0.06(+0.18%) |
Feb 03, 2022 | 31.86 | 32.00 | 31.76 | 31.95 | 60,804 | -0.11(-0.34%) |
Feb 02, 2022 | 32.08 | 32.13 | 31.90 | 32.05 | 93,338 | +0.04(+0.13%) |
Feb 01, 2022 | 32.11 | 32.11 | 31.86 | 32.01 | 135,394 | +0.09(+0.28%) |
Jan 31, 2022 | 31.63 | 31.95 | 31.92 | 84,029 | +0.41(+1.31%) | |
Jan 28, 2022 | 31.52 | 31.52 | 31.22 | 31.51 | 135,029 | +0.07(+0.21%) |
Jan 27, 2022 | 31.55 | 31.64 | 31.33 | 31.44 | 122,028 | +0.36(+1.14%) |
Jan 26, 2022 | 31.47 | 31.53 | 31.06 | 31.09 | 120,945 | -0.36(-1.16%) |
Jan 25, 2022 | 31.09 | 31.52 | 31.06 | 31.45 | 114,790 | +0.09(+0.29%) |
Jan 24, 2022 | 31.32 | 31.39 | 30.80 | 31.36 | 197,017 | -0.66(-2.06%) |
Jan 21, 2022 | 32.27 | 32.34 | 31.89 | 32.02 | 443,173 | -0.25(-0.77%) |
Jan 20, 2022 | 32.50 | 32.77 | 32.27 | 32.27 | 147,038 | +0.03(+0.10%) |
Jan 19, 2022 | 32.31 | 32.38 | 32.19 | 32.24 | 167,631 | +0.59(+1.88%) |
Jan 18, 2022 | 31.62 | 31.81 | 31.55 | 31.64 | 181,699 | -0.50(-1.54%) |
Jan 14, 2022 | 32.14 | 0 | -0.07(-0.23%) | |||
Jan 13, 2022 | 32.48 | 32.48 | 32.16 | 32.21 | 131,217 | -0.40(-1.24%) |
Jan 12, 2022 | 32.45 | 32.67 | 32.39 | 32.62 | 90,850 | +0.27(+0.84%) |
Jan 11, 2022 | 32.06 | 32.44 | 32.01 | 32.34 | 158,139 | +0.45(+1.42%) |
Jan 10, 2022 | 31.83 | 31.89 | 31.65 | 31.89 | 159,167 | +0.02(+0.05%) |
Jan 07, 2022 | 31.88 | 31.97 | 31.65 | 31.87 | 386,223 | +0.17(+0.52%) |
Jan 06, 2022 | 31.59 | 31.77 | 31.53 | 31.71 | 143,490 | +0.20(+0.63%) |
Jan 05, 2022 | 32.00 | 32.14 | 31.48 | 31.51 | 95,639 | -0.50(-1.55%) |
Jan 04, 2022 | 31.99 | 32.08 | 31.84 | 32.00 | 78,826 | -0.02(-0.05%) |