Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.71 | 25.84 | 25.43 | 25.61 | 50,784 | -0.21(-0.81%) |
Dec 29, 2022 | 25.61 | 26.09 | 25.61 | 25.81 | 46,886 | +0.36(+1.42%) |
Dec 28, 2022 | 25.64 | 25.96 | 25.35 | 25.45 | 38,775 | -0.29(-1.13%) |
Dec 27, 2022 | 25.61 | 25.81 | 25.47 | 25.74 | 62,194 | +0.08(+0.32%) |
Dec 23, 2022 | 25.54 | 25.74 | 25.42 | 25.66 | 48,703 | +0.24(+0.96%) |
Dec 22, 2022 | 25.29 | 25.47 | 24.75 | 25.42 | 282,324 | +0.02(+0.07%) |
Dec 21, 2022 | 25.90 | 25.96 | 25.33 | 25.40 | 132,817 | -0.31(-1.20%) |
Dec 20, 2022 | 25.53 | 25.81 | 25.29 | 25.71 | 122,673 | +0.12(+0.46%) |
Dec 19, 2022 | 25.81 | 26.19 | 25.44 | 25.59 | 75,705 | -0.34(-1.29%) |
Dec 16, 2022 | 25.94 | 26.00 | 25.44 | 25.92 | 121,968 | -0.34(-1.31%) |
Dec 15, 2022 | 26.23 | 26.92 | 25.66 | 26.27 | 264,177 | -0.12(-0.45%) |
Dec 14, 2022 | 25.85 | 26.93 | 25.73 | 26.39 | 132,836 | +0.53(+2.07%) |
Dec 13, 2022 | 26.13 | 26.58 | 25.73 | 25.85 | 224,862 | +0.07(+0.28%) |
Dec 12, 2022 | 25.43 | 25.78 | 25.08 | 25.78 | 59,295 | +0.50(+1.97%) |
Dec 09, 2022 | 24.94 | 25.42 | 24.80 | 25.28 | 50,309 | +0.17(+0.69%) |
Dec 08, 2022 | 25.13 | 25.27 | 24.96 | 25.11 | 92,322 | -0.04(-0.14%) |
Dec 07, 2022 | 25.27 | 25.38 | 24.98 | 25.14 | 78,990 | -0.13(-0.50%) |
Dec 06, 2022 | 25.14 | 25.65 | 25.04 | 25.27 | 101,601 | +0.03(+0.11%) |
Dec 05, 2022 | 25.91 | 25.93 | 25.22 | 25.24 | 62,245 | -0.88(-3.37%) |
Dec 02, 2022 | 25.87 | 26.32 | 25.83 | 26.12 | 62,834 | +0.01(+0.03%) |
Dec 01, 2022 | 26.35 | 26.81 | 26.00 | 26.11 | 102,794 | -0.09(-0.35%) |
Nov 30, 2022 | 26.00 | 26.23 | 25.60 | 26.20 | 116,463 | +0.16(+0.63%) |
Nov 29, 2022 | 25.86 | 26.20 | 25.84 | 26.04 | 84,919 | +0.19(+0.74%) |
Nov 28, 2022 | 25.95 | 26.06 | 25.75 | 25.85 | 77,887 | -0.16(-0.63%) |
Nov 25, 2022 | 25.81 | 26.06 | 25.64 | 26.01 | 37,436 | +0.31(+1.20%) |
Nov 23, 2022 | 25.69 | 25.90 | 25.63 | 25.71 | 64,103 | -0.12(-0.46%) |
Nov 22, 2022 | 25.52 | 25.87 | 25.50 | 25.82 | 52,866 | +0.34(+1.35%) |
Nov 21, 2022 | 25.48 | 25.71 | 25.34 | 25.48 | 66,825 | -0.21(-0.81%) |
Nov 18, 2022 | 26.04 | 26.10 | 25.53 | 25.69 | 96,377 | -0.01(-0.04%) |
Nov 17, 2022 | 25.15 | 26.01 | 25.14 | 25.70 | 152,367 | +0.29(+1.14%) |
Nov 16, 2022 | 24.74 | 25.49 | 24.03 | 25.41 | 159,742 | +0.89(+3.62%) |
Nov 15, 2022 | 25.70 | 25.70 | 24.01 | 24.52 | 198,375 | -0.04(-0.15%) |
Nov 14, 2022 | 25.31 | 25.31 | 24.55 | 24.55 | 110,202 | -0.76(-3.01%) |
Nov 11, 2022 | 25.44 | 25.71 | 25.19 | 25.32 | 68,545 | -0.09(-0.36%) |
Nov 10, 2022 | 25.38 | 25.49 | 24.96 | 25.41 | 203,546 | +0.81(+3.28%) |
Nov 09, 2022 | 24.90 | 25.23 | 24.53 | 24.60 | 57,916 | -0.32(-1.27%) |
Nov 08, 2022 | 25.12 | 25.31 | 24.74 | 24.92 | 149,059 | -0.08(-0.33%) |
Nov 07, 2022 | 24.42 | 25.16 | 24.24 | 25.00 | 120,686 | +0.58(+2.38%) |
Nov 04, 2022 | 24.24 | 24.45 | 23.92 | 24.42 | 127,999 | +0.46(+1.93%) |
Nov 03, 2022 | 24.16 | 24.44 | 23.67 | 23.96 | 109,446 | -0.52(-2.11%) |
Nov 02, 2022 | 24.64 | 24.99 | 24.18 | 24.47 | 146,643 | -0.32(-1.28%) |
Nov 01, 2022 | 24.81 | 24.96 | 24.62 | 24.79 | 84,351 | -0.02(-0.07%) |
Oct 31, 2022 | 24.53 | 24.86 | 24.33 | 24.81 | 96,777 | +0.13(+0.51%) |
Oct 28, 2022 | 24.29 | 24.88 | 24.18 | 24.68 | 137,040 | +0.44(+1.83%) |
Oct 27, 2022 | 23.84 | 24.35 | 23.82 | 24.24 | 149,072 | +0.52(+2.18%) |
Oct 26, 2022 | 23.75 | 24.10 | 23.66 | 23.72 | 91,354 | +0.01(+0.04%) |
Oct 25, 2022 | 23.20 | 23.77 | 23.20 | 23.71 | 224,126 | +0.42(+1.79%) |
Oct 24, 2022 | 23.03 | 23.29 | 22.93 | 23.29 | 117,254 | +0.24(+1.02%) |
Oct 21, 2022 | 23.10 | 23.26 | 22.60 | 23.06 | 93,130 | +0.02(+0.08%) |
Oct 20, 2022 | 23.00 | 23.28 | 22.75 | 23.04 | 80,015 | -0.07(-0.31%) |
Oct 19, 2022 | 22.81 | 23.23 | 22.75 | 23.11 | 141,310 | +0.04(+0.19%) |
Oct 18, 2022 | 23.37 | 23.88 | 22.96 | 23.07 | 91,380 | -0.06(-0.27%) |
Oct 17, 2022 | 22.56 | 23.31 | 22.56 | 23.13 | 96,639 | +0.89(+4.01%) |
Oct 14, 2022 | 22.85 | 23.08 | 22.19 | 22.24 | 85,471 | -0.44(-1.93%) |
Oct 13, 2022 | 21.80 | 22.70 | 21.24 | 22.67 | 145,707 | +1.03(+4.74%) |
Oct 12, 2022 | 21.75 | 21.86 | 21.44 | 21.65 | 128,539 | +0.00(+0.00%) |
Oct 11, 2022 | 21.47 | 21.98 | 21.44 | 21.65 | 92,122 | +0.03(+0.12%) |
Oct 10, 2022 | 21.35 | 21.78 | 21.24 | 21.62 | 128,757 | +0.25(+1.17%) |
Oct 07, 2022 | 21.79 | 21.79 | 21.07 | 21.37 | 107,247 | -0.45(-2.04%) |
Oct 06, 2022 | 21.98 | 22.13 | 21.72 | 21.82 | 58,966 | -0.28(-1.25%) |
Oct 05, 2022 | 22.31 | 22.33 | 21.89 | 22.09 | 75,876 | -0.44(-1.94%) |
Oct 04, 2022 | 21.98 | 22.56 | 21.98 | 22.53 | 155,271 | +0.89(+4.12%) |
Oct 03, 2022 | 21.43 | 21.83 | 21.19 | 21.64 | 155,761 | +0.50(+2.36%) |
Sep 30, 2022 | 20.55 | 21.22 | 20.52 | 21.14 | 720,807 | +0.52(+2.51%) |
Sep 29, 2022 | 21.47 | 21.47 | 20.59 | 20.62 | 78,045 | -1.06(-4.90%) |
Sep 28, 2022 | 21.53 | 21.81 | 21.51 | 21.68 | 44,277 | +0.23(+1.08%) |
Sep 27, 2022 | 21.76 | 22.09 | 21.45 | 21.45 | 65,976 | -0.21(-0.95%) |
Sep 26, 2022 | 21.93 | 22.36 | 21.47 | 21.66 | 92,959 | -0.45(-2.02%) |
Sep 23, 2022 | 22.63 | 22.63 | 21.75 | 22.10 | 74,647 | -0.61(-2.67%) |
Sep 22, 2022 | 22.92 | 22.94 | 22.49 | 22.71 | 76,135 | -0.22(-0.97%) |
Sep 21, 2022 | 22.98 | 23.14 | 22.73 | 22.93 | 79,978 | +0.03(+0.12%) |
Sep 20, 2022 | 22.84 | 23.12 | 22.33 | 22.91 | 109,490 | -0.20(-0.85%) |
Sep 19, 2022 | 22.85 | 23.11 | 22.68 | 23.10 | 80,304 | +0.20(+0.86%) |
Sep 16, 2022 | 23.18 | 23.20 | 22.77 | 22.91 | 255,983 | -0.34(-1.46%) |
Sep 15, 2022 | 23.42 | 23.62 | 23.19 | 23.25 | 64,685 | -0.23(-0.99%) |
Sep 14, 2022 | 23.37 | 23.85 | 23.26 | 23.48 | 78,248 | +0.04(+0.15%) |
Sep 13, 2022 | 23.76 | 23.85 | 23.28 | 23.44 | 56,413 | -0.63(-2.63%) |
Sep 12, 2022 | 23.62 | 24.24 | 23.44 | 24.08 | 48,920 | +0.62(+2.62%) |
Sep 09, 2022 | 23.27 | 23.48 | 23.20 | 23.46 | 39,532 | +0.31(+1.35%) |
Sep 08, 2022 | 23.38 | 23.40 | 23.00 | 23.15 | 53,176 | -0.27(-1.14%) |
Sep 07, 2022 | 23.09 | 23.47 | 22.82 | 23.42 | 69,646 | +0.37(+1.59%) |
Sep 06, 2022 | 23.32 | 23.32 | 22.84 | 23.05 | 50,314 | -0.12(-0.50%) |
Sep 02, 2022 | 23.67 | 23.70 | 23.00 | 23.17 | 49,010 | -0.42(-1.78%) |
Sep 01, 2022 | 23.27 | 23.68 | 23.17 | 23.58 | 68,049 | +0.35(+1.50%) |
Aug 31, 2022 | 23.86 | 23.94 | 23.17 | 23.24 | 102,876 | -0.47(-1.99%) |
Aug 30, 2022 | 24.00 | 24.09 | 23.67 | 23.71 | 95,437 | -0.30(-1.25%) |
Aug 29, 2022 | 24.09 | 24.25 | 23.94 | 24.01 | 34,981 | -0.18(-0.76%) |
Aug 26, 2022 | 24.78 | 24.78 | 24.13 | 24.19 | 82,962 | -0.54(-2.20%) |
Aug 25, 2022 | 24.73 | 24.94 | 24.55 | 24.74 | 34,215 | +0.09(+0.36%) |
Aug 24, 2022 | 24.69 | 24.90 | 24.40 | 24.65 | 54,131 | +0.07(+0.29%) |
Aug 23, 2022 | 25.08 | 25.08 | 24.58 | 24.58 | 67,310 | -0.47(-1.89%) |
Aug 22, 2022 | 25.66 | 25.66 | 25.00 | 25.05 | 43,727 | -0.71(-2.77%) |
Aug 19, 2022 | 26.04 | 26.06 | 25.70 | 25.76 | 62,223 | -0.34(-1.30%) |
Aug 18, 2022 | 26.07 | 26.16 | 25.84 | 26.10 | 27,736 | +0.16(+0.62%) |
Aug 17, 2022 | 26.07 | 26.09 | 25.38 | 25.94 | 105,426 | -0.29(-1.12%) |
Aug 16, 2022 | 26.47 | 26.59 | 26.08 | 26.24 | 128,222 | -0.17(-0.64%) |
Aug 15, 2022 | 26.21 | 26.49 | 25.90 | 26.40 | 44,824 | +0.14(+0.54%) |
Aug 12, 2022 | 26.20 | 26.41 | 26.02 | 26.26 | 55,113 | +0.21(+0.82%) |
Aug 11, 2022 | 25.91 | 26.24 | 25.78 | 26.05 | 46,231 | +0.40(+1.57%) |
Aug 10, 2022 | 25.55 | 25.85 | 25.35 | 25.65 | 59,954 | +0.33(+1.30%) |
Aug 09, 2022 | 25.34 | 25.34 | 24.75 | 25.32 | 62,205 | -0.04(-0.14%) |
Aug 08, 2022 | 25.83 | 25.88 | 25.13 | 25.35 | 57,070 | -0.26(-1.01%) |
Aug 05, 2022 | 24.22 | 25.91 | 24.22 | 25.61 | 93,003 | +0.42(+1.66%) |
Aug 04, 2022 | 25.55 | 25.55 | 25.01 | 25.19 | 45,532 | -0.29(-1.16%) |
Aug 03, 2022 | 25.67 | 25.97 | 25.25 | 25.49 | 80,023 | -0.01(-0.03%) |
Aug 02, 2022 | 25.57 | 25.68 | 25.30 | 25.49 | 59,288 | -0.04(-0.18%) |
Aug 01, 2022 | 25.75 | 25.88 | 25.33 | 25.54 | 96,818 | -0.26(-1.00%) |
Jul 29, 2022 | 25.15 | 25.88 | 25.01 | 25.80 | 138,850 | +0.78(+3.10%) |
Jul 28, 2022 | 24.79 | 25.12 | 24.61 | 25.02 | 126,970 | +0.41(+1.67%) |
Jul 27, 2022 | 24.83 | 25.03 | 24.48 | 24.61 | 81,287 | -0.15(-0.61%) |
Jul 26, 2022 | 24.50 | 25.20 | 24.29 | 24.76 | 69,214 | +0.30(+1.24%) |
Jul 25, 2022 | 24.46 | 24.66 | 24.09 | 24.46 | 66,174 | +0.12(+0.51%) |
Jul 22, 2022 | 24.68 | 24.83 | 24.07 | 24.33 | 124,507 | -0.20(-0.80%) |
Jul 21, 2022 | 24.14 | 24.58 | 23.84 | 24.53 | 131,890 | +0.40(+1.68%) |
Jul 20, 2022 | 24.50 | 24.65 | 24.12 | 24.13 | 110,939 | -0.40(-1.61%) |
Jul 19, 2022 | 24.67 | 24.98 | 24.46 | 24.52 | 87,200 | +0.16(+0.65%) |
Jul 18, 2022 | 24.67 | 24.72 | 24.25 | 24.36 | 89,358 | -0.09(-0.36%) |
Jul 15, 2022 | 24.32 | 24.57 | 24.09 | 24.45 | 90,675 | +0.51(+2.13%) |
Jul 14, 2022 | 24.04 | 24.34 | 23.68 | 23.94 | 95,118 | -0.30(-1.23%) |
Jul 13, 2022 | 24.34 | 24.68 | 24.24 | 24.24 | 41,491 | -0.44(-1.78%) |
Jul 12, 2022 | 24.72 | 24.97 | 24.61 | 24.68 | 44,876 | +0.00(+0.00%) |
Jul 11, 2022 | 24.71 | 24.98 | 24.53 | 24.68 | 163,639 | +0.09(+0.36%) |
Jul 08, 2022 | 24.94 | 25.30 | 23.90 | 24.59 | 159,992 | -0.35(-1.41%) |
Jul 07, 2022 | 24.98 | 25.46 | 24.94 | 24.94 | 29,824 | +0.18(+0.71%) |
Jul 06, 2022 | 25.47 | 25.47 | 24.65 | 24.77 | 59,478 | -0.62(-2.46%) |
Jul 05, 2022 | 25.31 | 25.76 | 24.90 | 25.39 | 61,498 | -0.06(-0.24%) |
Jul 01, 2022 | 24.81 | 25.51 | 24.63 | 25.45 | 80,894 | +0.52(+2.08%) |
Jun 30, 2022 | 24.92 | 25.27 | 24.76 | 24.94 | 28,071 | -0.11(-0.46%) |
Jun 29, 2022 | 25.15 | 25.15 | 24.70 | 25.05 | 34,525 | +0.04(+0.14%) |
Jun 28, 2022 | 25.35 | 25.82 | 24.95 | 25.01 | 56,970 | -0.28(-1.11%) |
Jun 27, 2022 | 25.11 | 25.64 | 25.07 | 25.30 | 47,691 | +0.25(+0.98%) |
Jun 24, 2022 | 24.34 | 25.10 | 24.27 | 25.05 | 319,714 | +0.80(+3.30%) |
Jun 23, 2022 | 24.37 | 24.55 | 24.00 | 24.25 | 49,328 | -0.12(-0.51%) |
Jun 22, 2022 | 24.34 | 24.86 | 24.14 | 24.37 | 50,002 | -0.13(-0.54%) |
Jun 21, 2022 | 24.11 | 24.94 | 23.96 | 24.50 | 76,123 | +0.77(+3.22%) |
Jun 17, 2022 | 23.65 | 24.28 | 23.48 | 23.74 | 76,498 | +0.24(+1.01%) |
Jun 16, 2022 | 24.65 | 24.65 | 23.35 | 23.50 | 86,533 | -1.52(-6.08%) |
Jun 15, 2022 | 24.78 | 25.29 | 24.50 | 25.02 | 49,930 | +0.52(+2.12%) |
Jun 14, 2022 | 24.60 | 24.60 | 24.28 | 24.50 | 85,650 | -0.08(-0.32%) |
Jun 13, 2022 | 25.68 | 26.17 | 24.46 | 24.58 | 77,221 | -1.57(-6.02%) |
Jun 10, 2022 | 26.30 | 26.39 | 25.95 | 26.16 | 69,652 | -0.22(-0.83%) |
Jun 09, 2022 | 26.47 | 26.70 | 26.25 | 26.38 | 57,873 | -0.25(-0.92%) |
Jun 08, 2022 | 26.72 | 26.79 | 26.18 | 26.62 | 41,041 | -0.21(-0.79%) |
Jun 07, 2022 | 26.28 | 26.89 | 26.28 | 26.84 | 69,113 | +0.32(+1.19%) |
Jun 06, 2022 | 26.54 | 26.56 | 26.25 | 26.52 | 62,756 | +0.13(+0.50%) |
Jun 03, 2022 | 26.12 | 26.47 | 26.12 | 26.39 | 53,467 | +0.08(+0.30%) |
Jun 02, 2022 | 25.91 | 26.35 | 25.55 | 26.31 | 45,559 | +0.50(+1.94%) |
Jun 01, 2022 | 26.37 | 26.37 | 25.57 | 25.81 | 70,004 | -0.60(-2.26%) |
May 31, 2022 | 26.08 | 26.50 | 25.76 | 26.40 | 167,102 | +0.15(+0.57%) |
May 27, 2022 | 26.03 | 26.55 | 25.99 | 26.25 | 53,050 | +0.41(+1.60%) |
May 26, 2022 | 25.26 | 26.39 | 25.22 | 25.84 | 116,229 | +0.62(+2.48%) |
May 25, 2022 | 24.80 | 25.39 | 24.77 | 25.22 | 49,957 | +0.45(+1.81%) |
May 24, 2022 | 24.56 | 24.82 | 23.89 | 24.77 | 57,161 | +0.13(+0.54%) |
May 23, 2022 | 24.99 | 25.02 | 24.46 | 24.64 | 104,127 | -0.19(-0.78%) |
May 20, 2022 | 24.70 | 24.94 | 24.06 | 24.83 | 90,286 | +0.26(+1.07%) |
May 19, 2022 | 25.07 | 25.39 | 24.49 | 24.57 | 63,819 | -0.63(-2.51%) |
May 18, 2022 | 25.32 | 25.44 | 25.04 | 25.20 | 83,429 | -0.37(-1.44%) |
May 17, 2022 | 25.28 | 25.63 | 25.15 | 25.57 | 55,293 | +0.53(+2.11%) |
May 16, 2022 | 25.10 | 25.26 | 24.65 | 25.04 | 56,317 | +0.16(+0.64%) |
May 13, 2022 | 24.73 | 25.16 | 24.63 | 24.88 | 141,299 | +0.45(+1.84%) |
May 12, 2022 | 24.32 | 24.54 | 24.00 | 24.43 | 141,440 | +0.01(+0.04%) |
May 11, 2022 | 24.24 | 24.89 | 24.17 | 24.43 | 109,788 | +0.29(+1.20%) |
May 10, 2022 | 24.28 | 24.72 | 23.70 | 24.14 | 103,299 | +0.00(+0.00%) |
May 09, 2022 | 24.73 | 24.85 | 23.97 | 24.14 | 80,258 | -0.68(-2.73%) |
May 06, 2022 | 24.23 | 25.44 | 24.09 | 24.81 | 89,778 | +0.54(+2.21%) |
May 05, 2022 | 24.21 | 24.86 | 23.78 | 24.28 | 107,901 | +0.03(+0.11%) |
May 04, 2022 | 24.27 | 24.30 | 23.78 | 24.25 | 121,900 | -0.06(-0.25%) |
May 03, 2022 | 24.05 | 24.49 | 23.62 | 24.31 | 76,097 | +0.36(+1.51%) |
May 02, 2022 | 24.04 | 24.48 | 23.71 | 23.95 | 136,960 | -0.04(-0.18%) |
Apr 29, 2022 | 24.65 | 24.65 | 23.74 | 23.99 | 236,119 | -0.63(-2.57%) |
Apr 28, 2022 | 23.87 | 24.63 | 23.63 | 24.63 | 87,669 | +1.04(+4.40%) |
Apr 27, 2022 | 24.33 | 24.45 | 23.59 | 23.59 | 110,505 | -0.74(-3.04%) |
Apr 26, 2022 | 25.36 | 25.36 | 24.28 | 24.33 | 77,822 | -1.07(-4.22%) |
Apr 25, 2022 | 25.44 | 25.45 | 25.01 | 25.40 | 88,129 | -0.14(-0.55%) |
Apr 22, 2022 | 26.12 | 26.30 | 25.49 | 25.54 | 64,664 | -0.55(-2.12%) |
Apr 21, 2022 | 26.78 | 26.97 | 26.04 | 26.10 | 106,066 | -0.45(-1.70%) |
Apr 20, 2022 | 26.68 | 27.17 | 26.53 | 26.55 | 82,949 | -0.08(-0.29%) |
Apr 19, 2022 | 26.23 | 26.82 | 26.23 | 26.63 | 64,206 | +0.51(+1.96%) |
Apr 18, 2022 | 26.11 | 26.28 | 25.87 | 26.11 | 61,804 | -0.01(-0.03%) |
Apr 14, 2022 | 26.34 | 26.57 | 26.05 | 26.12 | 57,454 | -0.14(-0.53%) |
Apr 13, 2022 | 25.47 | 26.31 | 25.47 | 26.26 | 77,540 | +0.84(+3.31%) |
Apr 12, 2022 | 25.69 | 25.93 | 25.30 | 25.42 | 37,781 | -0.03(-0.10%) |
Apr 11, 2022 | 25.63 | 25.89 | 25.34 | 25.45 | 207,517 | -0.19(-0.74%) |
Apr 08, 2022 | 25.84 | 25.97 | 25.61 | 25.64 | 42,560 | -0.31(-1.20%) |
Apr 07, 2022 | 26.04 | 26.22 | 25.65 | 25.95 | 29,827 | -0.16(-0.63%) |
Apr 06, 2022 | 26.16 | 26.31 | 26.01 | 26.11 | 56,994 | -0.23(-0.89%) |
Apr 05, 2022 | 27.09 | 27.09 | 26.23 | 26.35 | 60,493 | -0.30(-1.14%) |
Apr 04, 2022 | 27.34 | 27.34 | 26.58 | 26.65 | 61,784 | -0.58(-2.14%) |
Apr 01, 2022 | 27.07 | 27.30 | 26.92 | 27.23 | 49,297 | +0.24(+0.90%) |
Mar 31, 2022 | 27.21 | 27.35 | 26.86 | 26.99 | 54,931 | -0.22(-0.80%) |
Mar 30, 2022 | 27.43 | 27.52 | 27.03 | 27.21 | 52,622 | -0.23(-0.82%) |
Mar 29, 2022 | 26.73 | 27.54 | 26.73 | 27.43 | 77,003 | +0.83(+3.13%) |
Mar 28, 2022 | 26.37 | 26.62 | 26.15 | 26.60 | 68,395 | +0.14(+0.52%) |
Mar 25, 2022 | 26.21 | 26.55 | 26.14 | 26.46 | 66,438 | +0.33(+1.26%) |
Mar 24, 2022 | 26.10 | 26.26 | 26.00 | 26.13 | 71,168 | +0.10(+0.40%) |
Mar 23, 2022 | 26.25 | 26.66 | 25.94 | 26.03 | 48,664 | -0.36(-1.35%) |
Mar 22, 2022 | 26.48 | 26.76 | 26.22 | 26.38 | 78,040 | +0.09(+0.33%) |
Mar 21, 2022 | 26.17 | 26.45 | 26.06 | 26.30 | 41,179 | +0.00(+0.00%) |
Mar 18, 2022 | 25.89 | 26.70 | 25.89 | 26.30 | 133,265 | +0.19(+0.73%) |
Mar 17, 2022 | 25.65 | 26.11 | 25.60 | 26.11 | 46,560 | +0.32(+1.25%) |
Mar 16, 2022 | 25.89 | 25.93 | 25.34 | 25.78 | 62,117 | +0.07(+0.27%) |
Mar 15, 2022 | 25.74 | 25.90 | 25.42 | 25.71 | 58,234 | -0.07(-0.27%) |
Mar 14, 2022 | 26.13 | 26.24 | 25.65 | 25.78 | 58,963 | -0.23(-0.87%) |
Mar 11, 2022 | 26.45 | 26.50 | 25.99 | 26.01 | 36,184 | -0.34(-1.28%) |
Mar 10, 2022 | 26.13 | 26.47 | 26.35 | 37,537 | -0.10(-0.36%) | |
Mar 09, 2022 | 26.24 | 26.56 | 26.24 | 26.44 | 74,837 | +0.39(+1.50%) |
Mar 08, 2022 | 25.91 | 26.55 | 25.70 | 26.05 | 104,467 | +0.20(+0.77%) |
Mar 07, 2022 | 25.83 | 26.19 | 25.64 | 25.85 | 75,518 | -0.02(-0.07%) |
Mar 04, 2022 | 25.49 | 26.15 | 25.47 | 25.87 | 81,104 | +0.10(+0.37%) |
Mar 03, 2022 | 25.70 | 25.78 | 25.37 | 25.78 | 54,049 | +0.20(+0.78%) |
Mar 02, 2022 | 25.38 | 25.79 | 25.36 | 25.58 | 57,038 | +0.36(+1.45%) |
Mar 01, 2022 | 25.26 | 25.30 | 24.93 | 25.21 | 92,893 | -0.08(-0.31%) |
Feb 28, 2022 | 25.56 | 25.74 | 25.11 | 25.29 | 144,868 | -0.55(-2.12%) |
Feb 25, 2022 | 25.43 | 25.88 | 25.54 | 25.84 | 40,724 | +0.52(+2.06%) |
Feb 24, 2022 | 24.33 | 25.32 | 24.14 | 25.32 | 118,129 | +0.49(+1.96%) |
Feb 23, 2022 | 25.50 | 25.58 | 24.75 | 24.83 | 124,846 | -0.63(-2.49%) |
Feb 22, 2022 | 25.58 | 25.77 | 25.21 | 25.46 | 63,066 | -0.10(-0.37%) |
Feb 18, 2022 | 25.56 | 0 | -0.03(-0.14%) | |||
Feb 17, 2022 | 26.12 | 26.31 | 25.59 | 25.59 | 83,477 | -0.60(-2.29%) |
Feb 16, 2022 | 25.72 | 26.27 | 25.65 | 26.19 | 146,779 | +0.31(+1.21%) |
Feb 15, 2022 | 25.98 | 26.32 | 25.83 | 25.88 | 67,137 | +0.01(+0.03%) |
Feb 14, 2022 | 26.22 | 26.36 | 25.76 | 25.87 | 83,026 | -0.27(-1.03%) |
Feb 11, 2022 | 26.15 | 26.39 | 25.94 | 26.14 | 126,171 | -0.01(-0.03%) |
Feb 10, 2022 | 26.36 | 26.66 | 26.07 | 26.15 | 89,875 | -0.49(-1.82%) |
Feb 09, 2022 | 26.79 | 27.08 | 26.47 | 26.63 | 81,358 | -0.09(-0.32%) |
Feb 08, 2022 | 26.79 | 26.84 | 26.54 | 26.72 | 71,327 | +0.01(+0.03%) |
Feb 07, 2022 | 26.53 | 27.00 | 26.47 | 26.71 | 68,527 | +0.15(+0.56%) |
Feb 04, 2022 | 26.95 | 26.95 | 26.39 | 26.57 | 71,721 | -0.34(-1.26%) |
Feb 03, 2022 | 27.16 | 26.76 | 26.90 | 81,397 | -0.54(-1.96%) | |
Feb 02, 2022 | 27.66 | 27.81 | 27.36 | 27.44 | 90,032 | -0.20(-0.72%) |
Feb 01, 2022 | 27.63 | 27.73 | 27.22 | 27.64 | 74,500 | -0.14(-0.50%) |
Jan 31, 2022 | 26.47 | 27.86 | 27.78 | 134,277 | +1.49(+5.68%) | |
Jan 28, 2022 | 26.60 | 26.60 | 25.49 | 26.29 | 179,625 | -0.05(-0.20%) |
Jan 27, 2022 | 27.25 | 27.71 | 26.24 | 26.34 | 87,571 | -0.64(-2.38%) |
Jan 26, 2022 | 27.04 | 28.01 | 26.68 | 26.98 | 86,112 | -0.31(-1.14%) |
Jan 25, 2022 | 27.67 | 27.67 | 26.70 | 27.29 | 148,263 | -0.56(-2.03%) |
Jan 24, 2022 | 27.54 | 27.86 | 26.92 | 27.86 | 96,991 | -0.01(-0.03%) |
Jan 21, 2022 | 28.19 | 28.64 | 27.87 | 27.87 | 98,907 | -0.50(-1.77%) |
Jan 20, 2022 | 28.84 | 28.97 | 28.29 | 28.37 | 133,627 | -0.45(-1.58%) |
Jan 19, 2022 | 29.30 | 29.45 | 28.80 | 28.82 | 65,153 | -0.34(-1.18%) |
Jan 18, 2022 | 29.41 | 29.77 | 29.02 | 29.17 | 56,870 | -0.36(-1.22%) |
Jan 14, 2022 | 29.53 | 0 | +0.15(+0.50%) | |||
Jan 13, 2022 | 29.28 | 29.79 | 29.25 | 29.38 | 60,137 | +0.05(+0.18%) |
Jan 12, 2022 | 29.55 | 29.59 | 29.09 | 29.33 | 169,867 | -0.24(-0.81%) |
Jan 11, 2022 | 29.94 | 30.28 | 29.36 | 29.57 | 71,529 | -0.36(-1.20%) |
Jan 10, 2022 | 30.33 | 30.51 | 29.77 | 29.93 | 243,203 | -0.40(-1.33%) |
Jan 07, 2022 | 30.34 | 30.58 | 30.14 | 30.33 | 87,863 | +0.03(+0.08%) |
Jan 06, 2022 | 31.26 | 31.26 | 29.87 | 30.31 | 188,184 | +0.21(+0.68%) |
Jan 05, 2022 | 31.26 | 31.26 | 30.09 | 30.10 | 76,700 | -0.82(-2.66%) |
Jan 04, 2022 | 30.47 | 31.27 | 30.45 | 30.93 | 77,017 | +0.63(+2.10%) |