Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.83 | 23.85 | 23.30 | 23.35 | 1,117,069 | -0.39(-1.63%) |
Sep 29, 2022 | 23.80 | 23.98 | 23.59 | 23.74 | 1,076,561 | -0.17(-0.71%) |
Sep 28, 2022 | 23.70 | 24.08 | 23.53 | 23.91 | 1,179,017 | +0.24(+1.00%) |
Sep 27, 2022 | 24.13 | 24.26 | 23.54 | 23.67 | 1,206,936 | -0.37(-1.53%) |
Sep 26, 2022 | 23.97 | 24.30 | 23.90 | 24.04 | 1,672,455 | -0.02(-0.08%) |
Sep 23, 2022 | 24.35 | 24.47 | 23.80 | 24.06 | 943,335 | -0.41(-1.66%) |
Sep 22, 2022 | 24.39 | 24.66 | 24.29 | 24.47 | 1,332,392 | +0.09(+0.35%) |
Sep 21, 2022 | 24.66 | 24.89 | 24.37 | 24.38 | 1,223,162 | -0.14(-0.58%) |
Sep 20, 2022 | 24.61 | 24.70 | 24.34 | 24.53 | 1,257,628 | -0.32(-1.29%) |
Sep 19, 2022 | 24.63 | 24.93 | 24.55 | 24.85 | 1,146,057 | +0.22(+0.88%) |
Sep 16, 2022 | 24.72 | 24.75 | 24.39 | 24.63 | 3,838,187 | +0.04(+0.15%) |
Sep 15, 2022 | 24.59 | 24.67 | 24.38 | 24.59 | 1,162,623 | -0.07(-0.27%) |
Sep 14, 2022 | 24.70 | 24.88 | 24.55 | 24.66 | 1,386,537 | -0.02(-0.08%) |
Sep 13, 2022 | 25.25 | 25.34 | 24.63 | 24.68 | 1,127,039 | -0.67(-2.65%) |
Sep 12, 2022 | 25.44 | 25.63 | 25.28 | 25.35 | 1,604,169 | +0.09(+0.37%) |
Sep 09, 2022 | 25.26 | 25.41 | 25.06 | 25.25 | 1,229,295 | +0.05(+0.19%) |
Sep 08, 2022 | 25.39 | 25.39 | 24.88 | 25.21 | 1,254,714 | -0.28(-1.11%) |
Sep 07, 2022 | 25.18 | 25.52 | 25.00 | 25.49 | 1,303,285 | +0.40(+1.58%) |
Sep 06, 2022 | 25.53 | 25.53 | 24.93 | 25.09 | 1,488,471 | -0.44(-1.70%) |
Sep 02, 2022 | 25.90 | 26.05 | 25.42 | 25.53 | 912,716 | -0.27(-1.06%) |
Sep 01, 2022 | 25.55 | 25.88 | 25.45 | 25.80 | 1,595,877 | +0.19(+0.74%) |
Aug 31, 2022 | 25.85 | 25.89 | 25.57 | 25.61 | 1,102,926 | -0.11(-0.44%) |
Aug 30, 2022 | 25.55 | 25.90 | 25.42 | 25.73 | 1,546,142 | +0.18(+0.70%) |
Aug 29, 2022 | 25.64 | 25.74 | 25.36 | 25.55 | 952,399 | -0.20(-0.77%) |
Aug 26, 2022 | 25.88 | 26.04 | 25.65 | 25.74 | 1,140,630 | -0.14(-0.54%) |
Aug 25, 2022 | 26.08 | 26.19 | 25.81 | 25.88 | 1,637,359 | -0.27(-1.04%) |
Aug 24, 2022 | 26.25 | 26.33 | 26.02 | 26.16 | 885,609 | +0.00(+0.00%) |
Aug 23, 2022 | 26.25 | 26.26 | 25.79 | 26.16 | 1,587,590 | -0.08(-0.32%) |
Aug 22, 2022 | 26.58 | 26.64 | 26.19 | 26.24 | 1,205,112 | -0.36(-1.34%) |
Aug 19, 2022 | 26.46 | 26.73 | 26.35 | 26.60 | 958,491 | +0.21(+0.78%) |
Aug 18, 2022 | 26.33 | 26.42 | 26.15 | 26.39 | 1,169,498 | +0.07(+0.25%) |
Aug 17, 2022 | 26.25 | 26.42 | 26.16 | 26.33 | 836,917 | +0.04(+0.14%) |
Aug 16, 2022 | 26.16 | 26.36 | 26.13 | 26.29 | 1,760,443 | +0.21(+0.79%) |
Aug 15, 2022 | 26.04 | 26.16 | 25.89 | 26.08 | 1,770,993 | +0.25(+0.98%) |
Aug 12, 2022 | 26.03 | 26.58 | 25.65 | 25.83 | 2,341,459 | -0.05(-0.18%) |
Aug 11, 2022 | 25.81 | 26.28 | 25.78 | 25.88 | 1,258,185 | +0.00(+0.00%) |
Aug 10, 2022 | 26.03 | 26.13 | 25.85 | 25.88 | 1,536,237 | -0.15(-0.58%) |
Aug 09, 2022 | 25.99 | 26.17 | 25.84 | 26.03 | 1,258,828 | +0.05(+0.18%) |
Aug 08, 2022 | 26.14 | 26.30 | 25.89 | 25.98 | 904,341 | +0.01(+0.04%) |
Aug 05, 2022 | 25.85 | 26.04 | 25.49 | 25.97 | 1,158,960 | +0.05(+0.18%) |
Aug 04, 2022 | 26.15 | 26.23 | 25.91 | 25.92 | 831,832 | -0.30(-1.14%) |
Aug 03, 2022 | 26.08 | 26.29 | 25.84 | 26.22 | 746,490 | +0.12(+0.47%) |
Aug 02, 2022 | 26.74 | 26.82 | 26.04 | 26.10 | 1,789,241 | -0.64(-2.39%) |
Aug 01, 2022 | 26.45 | 26.90 | 26.44 | 26.74 | 1,105,212 | +0.08(+0.32%) |
Jul 29, 2022 | 26.30 | 26.70 | 26.21 | 26.65 | 1,092,082 | +0.23(+0.89%) |
Jul 28, 2022 | 25.92 | 26.59 | 25.82 | 26.42 | 1,114,020 | +0.46(+1.77%) |
Jul 27, 2022 | 26.04 | 26.06 | 25.45 | 25.96 | 1,166,343 | -0.20(-0.75%) |
Jul 26, 2022 | 25.67 | 26.22 | 25.54 | 26.16 | 1,064,232 | +0.42(+1.64%) |
Jul 25, 2022 | 25.43 | 25.77 | 25.40 | 25.73 | 864,602 | +0.20(+0.77%) |
Jul 22, 2022 | 25.38 | 25.55 | 25.23 | 25.54 | 732,276 | +0.33(+1.30%) |
Jul 21, 2022 | 25.13 | 25.29 | 25.01 | 25.21 | 610,862 | +0.02(+0.07%) |
Jul 20, 2022 | 25.28 | 25.43 | 25.11 | 25.19 | 816,242 | -0.08(-0.33%) |
Jul 19, 2022 | 25.35 | 25.48 | 25.24 | 25.27 | 783,533 | +0.31(+1.24%) |
Jul 18, 2022 | 25.44 | 25.44 | 24.97 | 24.97 | 825,033 | -0.42(-1.66%) |
Jul 15, 2022 | 25.58 | 25.65 | 25.33 | 25.39 | 622,093 | -0.09(-0.37%) |
Jul 14, 2022 | 25.43 | 25.51 | 25.07 | 25.48 | 760,609 | -0.25(-0.98%) |
Jul 13, 2022 | 25.58 | 25.90 | 25.38 | 25.73 | 913,925 | +0.16(+0.62%) |
Jul 12, 2022 | 25.38 | 25.92 | 25.38 | 25.58 | 1,142,066 | +0.19(+0.74%) |
Jul 11, 2022 | 25.19 | 25.47 | 25.19 | 25.39 | 809,317 | +0.20(+0.78%) |
Jul 08, 2022 | 25.34 | 25.73 | 25.15 | 25.19 | 1,343,282 | -0.14(-0.56%) |
Jul 07, 2022 | 24.83 | 25.35 | 24.80 | 25.33 | 1,627,998 | +0.47(+1.89%) |
Jul 06, 2022 | 25.33 | 25.33 | 24.79 | 24.86 | 1,920,109 | -0.39(-1.56%) |
Jul 05, 2022 | 24.91 | 25.33 | 24.58 | 25.26 | 1,710,123 | +0.23(+0.90%) |
Jul 01, 2022 | 24.69 | 25.06 | 24.62 | 25.03 | 957,122 | +0.34(+1.37%) |
Jun 30, 2022 | 24.67 | 24.76 | 24.52 | 24.69 | 1,001,763 | -0.08(-0.34%) |
Jun 29, 2022 | 24.53 | 24.91 | 24.49 | 24.78 | 1,096,401 | +0.24(+0.99%) |
Jun 28, 2022 | 24.68 | 24.78 | 24.44 | 24.53 | 1,254,256 | -0.08(-0.34%) |
Jun 27, 2022 | 24.70 | 24.78 | 24.44 | 24.62 | 949,386 | +0.01(+0.04%) |
Jun 24, 2022 | 23.91 | 24.67 | 23.77 | 24.61 | 2,060,110 | +0.89(+3.76%) |
Jun 23, 2022 | 23.52 | 23.85 | 23.50 | 23.72 | 1,567,579 | +0.27(+1.16%) |
Jun 22, 2022 | 23.40 | 23.59 | 23.29 | 23.45 | 1,387,832 | +0.00(+0.00%) |
Jun 21, 2022 | 23.34 | 23.55 | 23.04 | 23.45 | 1,520,578 | +0.30(+1.30%) |
Jun 17, 2022 | 23.17 | 23.42 | 22.95 | 23.15 | 2,289,675 | +0.07(+0.33%) |
Jun 16, 2022 | 23.07 | 23.35 | 22.89 | 23.07 | 1,646,265 | -0.18(-0.77%) |
Jun 15, 2022 | 22.98 | 23.46 | 22.93 | 23.25 | 1,591,842 | +0.39(+1.72%) |
Jun 14, 2022 | 23.43 | 23.43 | 22.66 | 22.85 | 1,903,783 | -0.60(-2.56%) |
Jun 13, 2022 | 23.31 | 23.57 | 23.31 | 23.45 | 2,018,357 | -0.07(-0.28%) |
Jun 10, 2022 | 23.22 | 23.81 | 23.14 | 23.52 | 2,940,600 | +0.08(+0.36%) |
Jun 09, 2022 | 24.05 | 24.20 | 23.40 | 23.44 | 1,902,858 | -0.53(-2.23%) |
Jun 08, 2022 | 24.34 | 24.36 | 23.97 | 23.97 | 1,167,803 | -0.31(-1.28%) |
Jun 07, 2022 | 24.11 | 24.38 | 24.11 | 24.28 | 1,352,522 | -0.01(-0.04%) |
Jun 06, 2022 | 24.34 | 24.55 | 24.21 | 24.29 | 1,522,470 | +0.02(+0.08%) |
Jun 03, 2022 | 24.62 | 24.65 | 24.09 | 24.27 | 2,261,853 | -0.37(-1.51%) |
Jun 02, 2022 | 24.62 | 24.66 | 24.07 | 24.64 | 1,255,487 | +0.07(+0.27%) |
Jun 01, 2022 | 25.51 | 25.57 | 24.49 | 24.58 | 1,483,510 | -1.10(-4.28%) |
May 31, 2022 | 25.32 | 25.81 | 25.02 | 25.68 | 1,833,971 | +0.25(+0.99%) |
May 27, 2022 | 25.50 | 25.51 | 25.35 | 25.42 | 1,172,627 | -0.03(-0.11%) |
May 26, 2022 | 25.62 | 25.96 | 25.40 | 25.45 | 1,927,629 | +0.51(+2.05%) |
May 25, 2022 | 24.92 | 25.03 | 24.42 | 24.94 | 1,770,995 | +0.15(+0.60%) |
May 24, 2022 | 24.40 | 24.83 | 24.22 | 24.79 | 1,875,416 | +0.50(+2.07%) |
May 23, 2022 | 24.57 | 24.91 | 24.19 | 24.29 | 1,855,379 | -0.36(-1.47%) |
May 20, 2022 | 23.95 | 24.73 | 23.35 | 24.65 | 3,568,492 | +1.28(+5.49%) |
May 19, 2022 | 23.31 | 23.59 | 22.90 | 23.37 | 2,894,529 | -0.23(-0.99%) |
May 18, 2022 | 24.86 | 25.02 | 23.60 | 23.60 | 2,150,258 | -1.44(-5.76%) |
May 17, 2022 | 25.16 | 25.28 | 24.76 | 25.04 | 2,334,233 | -0.17(-0.66%) |
May 16, 2022 | 25.45 | 25.56 | 25.15 | 25.21 | 1,353,804 | -0.22(-0.88%) |
May 13, 2022 | 25.22 | 25.51 | 25.06 | 25.43 | 1,189,847 | +0.30(+1.18%) |
May 12, 2022 | 24.98 | 25.28 | 24.79 | 25.14 | 1,486,500 | +0.16(+0.63%) |
May 11, 2022 | 24.93 | 25.29 | 24.86 | 24.98 | 1,236,975 | +0.09(+0.37%) |
May 10, 2022 | 25.45 | 25.57 | 24.73 | 24.89 | 1,690,047 | -0.49(-1.94%) |
May 09, 2022 | 24.57 | 25.40 | 24.49 | 25.38 | 1,946,028 | +0.69(+2.79%) |
May 06, 2022 | 24.52 | 24.82 | 24.44 | 24.69 | 1,799,329 | +0.04(+0.15%) |
May 05, 2022 | 24.84 | 24.93 | 24.54 | 24.65 | 1,579,994 | -0.24(-0.97%) |
May 04, 2022 | 24.57 | 24.95 | 24.44 | 24.89 | 1,282,908 | +0.33(+1.36%) |
May 03, 2022 | 24.36 | 24.71 | 24.25 | 24.56 | 1,266,828 | +0.31(+1.27%) |
May 02, 2022 | 24.86 | 24.91 | 23.97 | 24.25 | 1,765,430 | -0.42(-1.70%) |
Apr 29, 2022 | 25.04 | 25.19 | 24.62 | 24.67 | 1,536,500 | -0.49(-1.96%) |
Apr 28, 2022 | 24.87 | 25.18 | 24.72 | 25.16 | 1,490,596 | +0.30(+1.20%) |
Apr 27, 2022 | 24.99 | 25.25 | 24.79 | 24.87 | 5,109,621 | -0.19(-0.74%) |
Apr 26, 2022 | 25.73 | 25.82 | 25.04 | 25.05 | 2,290,012 | -0.60(-2.36%) |
Apr 25, 2022 | 25.52 | 25.71 | 24.99 | 25.66 | 1,407,709 | +0.19(+0.73%) |
Apr 22, 2022 | 25.69 | 25.80 | 25.46 | 25.47 | 1,471,030 | -0.18(-0.69%) |
Apr 21, 2022 | 25.52 | 25.82 | 25.44 | 25.65 | 1,594,611 | +0.09(+0.36%) |
Apr 20, 2022 | 25.14 | 25.58 | 25.14 | 25.55 | 1,279,481 | +0.55(+2.19%) |
Apr 19, 2022 | 24.88 | 25.22 | 24.82 | 25.01 | 1,671,426 | +0.20(+0.79%) |
Apr 18, 2022 | 24.90 | 24.97 | 24.69 | 24.81 | 841,744 | -0.10(-0.41%) |
Apr 14, 2022 | 24.96 | 25.02 | 24.76 | 24.91 | 700,300 | +0.02(+0.08%) |
Apr 13, 2022 | 24.81 | 25.03 | 24.69 | 24.89 | 787,300 | +0.02(+0.07%) |
Apr 12, 2022 | 24.72 | 25.06 | 24.72 | 24.88 | 1,592,199 | +0.17(+0.68%) |
Apr 11, 2022 | 24.84 | 25.02 | 24.69 | 24.71 | 1,624,194 | +0.02(+0.08%) |
Apr 08, 2022 | 24.61 | 24.85 | 24.44 | 24.69 | 1,096,213 | +0.13(+0.53%) |
Apr 07, 2022 | 24.48 | 24.67 | 24.35 | 24.56 | 1,330,780 | +0.06(+0.23%) |
Apr 06, 2022 | 24.22 | 24.57 | 24.14 | 24.50 | 1,202,534 | +0.33(+1.35%) |
Apr 05, 2022 | 24.14 | 24.46 | 24.09 | 24.18 | 1,526,850 | -0.03(-0.12%) |
Apr 04, 2022 | 24.30 | 24.36 | 23.95 | 24.21 | 1,056,128 | -0.21(-0.88%) |
Apr 01, 2022 | 24.03 | 24.42 | 23.81 | 24.42 | 1,582,347 | +0.50(+2.10%) |
Mar 31, 2022 | 23.95 | 24.07 | 23.79 | 23.92 | 1,020,620 | -0.08(-0.35%) |
Mar 30, 2022 | 24.14 | 24.17 | 23.75 | 24.00 | 1,069,007 | -0.21(-0.88%) |
Mar 29, 2022 | 23.52 | 24.24 | 23.52 | 24.22 | 2,046,667 | +0.72(+3.05%) |
Mar 28, 2022 | 23.57 | 23.62 | 23.41 | 23.50 | 873,136 | +0.00(+0.00%) |
Mar 25, 2022 | 23.20 | 23.62 | 23.15 | 23.50 | 1,293,496 | +0.29(+1.24%) |
Mar 24, 2022 | 23.26 | 23.36 | 23.09 | 23.21 | 1,215,885 | -0.05(-0.20%) |
Mar 23, 2022 | 23.56 | 23.69 | 23.23 | 23.26 | 1,182,374 | -0.20(-0.87%) |
Mar 22, 2022 | 23.38 | 23.52 | 23.24 | 23.46 | 1,174,642 | +0.12(+0.52%) |
Mar 21, 2022 | 23.77 | 23.88 | 23.31 | 23.34 | 1,750,142 | -0.22(-0.95%) |
Mar 18, 2022 | 23.43 | 23.57 | 23.19 | 23.56 | 3,816,818 | +0.14(+0.60%) |
Mar 17, 2022 | 23.62 | 23.62 | 23.26 | 23.42 | 1,712,760 | -0.06(-0.24%) |
Mar 16, 2022 | 23.13 | 23.63 | 22.90 | 23.48 | 2,699,414 | +0.40(+1.73%) |
Mar 15, 2022 | 22.82 | 23.12 | 22.79 | 23.08 | 1,400,688 | +0.26(+1.14%) |
Mar 14, 2022 | 22.79 | 23.03 | 22.62 | 22.82 | 1,701,968 | +0.19(+0.82%) |
Mar 11, 2022 | 23.15 | 23.20 | 22.60 | 22.63 | 2,236,198 | -0.52(-2.25%) |
Mar 10, 2022 | 23.32 | 23.40 | 23.05 | 23.15 | 2,161,674 | -0.43(-1.81%) |
Mar 09, 2022 | 23.82 | 23.84 | 23.44 | 23.58 | 2,117,170 | +0.30(+1.28%) |
Mar 08, 2022 | 23.93 | 24.13 | 22.89 | 23.29 | 4,542,189 | -0.72(-2.98%) |
Mar 07, 2022 | 24.82 | 24.82 | 23.82 | 24.00 | 4,077,199 | -1.07(-4.27%) |
Mar 04, 2022 | 25.36 | 25.50 | 24.93 | 25.07 | 3,167,187 | -0.65(-2.53%) |
Mar 03, 2022 | 25.52 | 25.93 | 25.45 | 25.72 | 1,344,786 | +0.21(+0.84%) |
Mar 02, 2022 | 25.20 | 25.79 | 25.18 | 25.51 | 2,207,114 | +0.30(+1.21%) |
Mar 01, 2022 | 25.31 | 25.61 | 24.90 | 25.20 | 2,680,806 | -0.10(-0.40%) |
Feb 28, 2022 | 25.43 | 25.44 | 25.06 | 25.31 | 2,232,844 | -0.37(-1.44%) |
Feb 25, 2022 | 24.90 | 25.74 | 25.14 | 25.67 | 2,498,507 | +0.87(+3.50%) |
Feb 24, 2022 | 26.04 | 26.05 | 24.61 | 24.81 | 3,514,904 | -1.48(-5.62%) |
Feb 23, 2022 | 26.29 | 26.42 | 26.19 | 26.28 | 1,627,877 | +0.06(+0.21%) |
Feb 22, 2022 | 26.50 | 26.57 | 26.17 | 26.23 | 2,195,608 | -0.24(-0.91%) |
Feb 18, 2022 | 26.47 | 0 | +0.31(+1.20%) | |||
Feb 17, 2022 | 25.74 | 26.25 | 25.65 | 26.15 | 1,090,647 | +0.38(+1.47%) |
Feb 16, 2022 | 25.93 | 26.15 | 25.62 | 25.78 | 1,107,231 | -0.19(-0.75%) |
Feb 15, 2022 | 25.97 | 26.10 | 25.83 | 25.97 | 1,325,286 | +0.07(+0.28%) |
Feb 14, 2022 | 25.91 | 26.07 | 25.50 | 25.90 | 1,569,910 | +0.11(+0.43%) |
Feb 11, 2022 | 25.83 | 25.99 | 24.89 | 25.79 | 2,247,986 | -0.15(-0.57%) |
Feb 10, 2022 | 25.96 | 26.20 | 25.84 | 25.93 | 1,867,613 | -0.17(-0.64%) |
Feb 09, 2022 | 26.28 | 26.41 | 26.04 | 26.10 | 1,460,717 | -0.18(-0.70%) |
Feb 08, 2022 | 26.21 | 26.38 | 26.07 | 26.28 | 1,844,779 | +0.19(+0.74%) |
Feb 07, 2022 | 26.09 | 26.18 | 25.74 | 26.09 | 1,508,427 | +0.11(+0.43%) |
Feb 04, 2022 | 26.27 | 26.28 | 25.73 | 25.98 | 1,408,449 | -0.41(-1.54%) |
Feb 03, 2022 | 26.26 | 26.18 | 26.39 | 1,700,041 | +0.13(+0.49%) | |
Feb 02, 2022 | 25.88 | 26.29 | 25.75 | 26.26 | 1,460,824 | +0.32(+1.25%) |
Feb 01, 2022 | 26.10 | 26.19 | 25.63 | 25.93 | 935,188 | -0.04(-0.14%) |
Jan 31, 2022 | 25.96 | 25.97 | 1,416,497 | -0.15(-0.57%) | ||
Jan 28, 2022 | 25.85 | 26.12 | 25.67 | 26.12 | 1,116,995 | +0.17(+0.64%) |
Jan 27, 2022 | 25.97 | 26.35 | 25.73 | 25.95 | 2,197,019 | +0.13(+0.50%) |
Jan 26, 2022 | 25.81 | 26.10 | 25.73 | 25.82 | 1,583,959 | -0.13(-0.50%) |
Jan 25, 2022 | 26.31 | 26.31 | 25.76 | 25.95 | 2,247,245 | -0.44(-1.68%) |
Jan 24, 2022 | 26.56 | 26.77 | 25.97 | 26.39 | 1,994,678 | -0.14(-0.52%) |
Jan 21, 2022 | 26.34 | 26.63 | 26.31 | 26.53 | 1,730,509 | +0.36(+1.38%) |
Jan 20, 2022 | 26.57 | 26.67 | 26.11 | 26.17 | 1,395,803 | -0.54(-2.00%) |
Jan 19, 2022 | 26.82 | 27.45 | 26.69 | 26.71 | 3,823,980 | -0.06(-0.21%) |
Jan 18, 2022 | 26.64 | 26.97 | 26.32 | 26.76 | 2,846,093 | -0.07(-0.28%) |
Jan 14, 2022 | 26.84 | 0 | +0.74(+2.83%) | |||
Jan 13, 2022 | 25.78 | 26.32 | 25.66 | 26.10 | 2,012,997 | +0.34(+1.33%) |
Jan 12, 2022 | 25.62 | 25.94 | 25.38 | 25.76 | 2,925,548 | +0.08(+0.32%) |
Jan 11, 2022 | 26.01 | 26.11 | 25.54 | 25.67 | 1,974,294 | -0.38(-1.45%) |
Jan 10, 2022 | 25.85 | 26.20 | 25.84 | 26.05 | 3,053,902 | +0.18(+0.68%) |
Jan 07, 2022 | 25.68 | 25.97 | 25.62 | 25.88 | 884,696 | +0.08(+0.32%) |
Jan 06, 2022 | 25.76 | 25.97 | 25.62 | 25.79 | 856,990 | +0.06(+0.22%) |
Jan 05, 2022 | 25.63 | 25.87 | 25.58 | 25.74 | 1,344,845 | +0.28(+1.09%) |
Jan 04, 2022 | 25.29 | 25.70 | 25.29 | 25.46 | 1,162,808 | +0.10(+0.40%) |
Jan 03, 2022 | 25.27 | 25.37 | 25.03 | 25.36 | 704,420 | +0.00(+0.00%) |
Dec 31, 2021 | 25.34 | 25.46 | 25.20 | 25.36 | 659,446 | +0.05(+0.18%) |
Dec 30, 2021 | 25.30 | 25.36 | 25.18 | 25.31 | 578,066 | -0.02(-0.07%) |
Dec 29, 2021 | 25.35 | 25.38 | 25.20 | 25.33 | 684,114 | +0.01(+0.04%) |
Dec 28, 2021 | 25.01 | 25.33 | 25.01 | 25.32 | 699,821 | +0.29(+1.14%) |
Dec 27, 2021 | 24.82 | 25.05 | 24.71 | 25.04 | 510,749 | +0.21(+0.86%) |
Dec 23, 2021 | 24.97 | 25.03 | 24.75 | 24.83 | 642,506 | -0.16(-0.63%) |
Dec 22, 2021 | 25.01 | 25.18 | 24.86 | 24.98 | 777,619 | +0.00(+0.00%) |
Dec 21, 2021 | 24.96 | 25.02 | 24.74 | 24.98 | 1,016,574 | +0.00(+0.00%) |
Dec 20, 2021 | 24.81 | 25.00 | 24.61 | 24.98 | 1,006,527 | -0.02(-0.07%) |
Dec 17, 2021 | 25.25 | 25.59 | 24.89 | 25.00 | 4,544,493 | -0.15(-0.59%) |
Dec 16, 2021 | 24.67 | 25.19 | 24.67 | 25.15 | 1,189,896 | +0.50(+2.02%) |
Dec 15, 2021 | 24.47 | 24.83 | 24.47 | 24.65 | 1,424,679 | +0.30(+1.25%) |
Dec 14, 2021 | 24.31 | 24.49 | 24.30 | 24.35 | 1,295,735 | +0.03(+0.11%) |
Dec 13, 2021 | 23.91 | 24.50 | 23.87 | 24.32 | 1,268,012 | +0.39(+1.62%) |
Dec 10, 2021 | 23.81 | 23.99 | 23.79 | 23.93 | 1,162,209 | +0.17(+0.70%) |
Dec 09, 2021 | 23.97 | 24.03 | 23.73 | 23.76 | 1,084,738 | -0.24(-1.00%) |
Dec 08, 2021 | 23.94 | 24.20 | 23.73 | 24.00 | 954,666 | +0.09(+0.39%) |
Dec 07, 2021 | 23.72 | 24.05 | 23.55 | 23.91 | 1,402,768 | +0.20(+0.86%) |
Dec 06, 2021 | 23.73 | 24.01 | 23.68 | 23.71 | 1,106,861 | -0.06(-0.23%) |
Dec 03, 2021 | 23.63 | 23.87 | 23.53 | 23.76 | 950,483 | +0.26(+1.10%) |
Dec 02, 2021 | 23.58 | 23.81 | 23.46 | 23.51 | 1,337,347 | +0.02(+0.08%) |
Dec 01, 2021 | 23.71 | 23.77 | 23.46 | 23.49 | 1,702,742 | -0.16(-0.66%) |
Nov 30, 2021 | 24.04 | 24.19 | 23.59 | 23.64 | 1,628,171 | -0.53(-2.20%) |
Nov 29, 2021 | 24.17 | 24.45 | 24.01 | 24.17 | 1,151,850 | -0.05(-0.23%) |
Nov 26, 2021 | 24.56 | 24.81 | 24.22 | 24.23 | 673,369 | -0.51(-2.07%) |
Nov 24, 2021 | 24.78 | 24.82 | 24.55 | 24.74 | 1,225,736 | +0.05(+0.19%) |
Nov 23, 2021 | 24.59 | 24.84 | 24.56 | 24.70 | 944,301 | +0.19(+0.78%) |
Nov 22, 2021 | 24.60 | 24.73 | 24.49 | 24.50 | 1,059,180 | -0.04(-0.15%) |
Nov 19, 2021 | 24.56 | 24.77 | 24.47 | 24.54 | 1,889,574 | +0.10(+0.41%) |
Nov 18, 2021 | 24.66 | 24.44 | 24.33 | 24.44 | 1,460,859 | -0.16(-0.67%) |
Nov 17, 2021 | 24.48 | 24.66 | 24.33 | 24.60 | 1,690,811 | +0.02(+0.07%) |
Nov 16, 2021 | 24.81 | 24.86 | 24.39 | 24.59 | 1,592,423 | -0.17(-0.70%) |
Nov 15, 2021 | 24.16 | 25.29 | 24.07 | 24.76 | 3,039,841 | +0.88(+3.68%) |
Nov 12, 2021 | 24.21 | 24.48 | 23.60 | 23.88 | 2,156,632 | +0.53(+2.27%) |
Nov 11, 2021 | 23.18 | 23.38 | 23.02 | 23.35 | 1,643,215 | +0.01(+0.04%) |
Nov 10, 2021 | 23.41 | 23.34 | 1,405,915 | -0.03(-0.12%) | ||
Nov 09, 2021 | 23.22 | 23.43 | 23.08 | 23.37 | 1,113,862 | +0.20(+0.87%) |
Nov 08, 2021 | 23.20 | 23.31 | 22.95 | 23.17 | 779,457 | +0.05(+0.24%) |
Nov 05, 2021 | 23.19 | 23.32 | 23.08 | 23.11 | 855,604 | -0.03(-0.12%) |
Nov 04, 2021 | 23.38 | 23.58 | 23.03 | 23.14 | 1,140,860 | -0.21(-0.90%) |
Nov 03, 2021 | 22.98 | 23.35 | 22.98 | 23.35 | 878,081 | +0.31(+1.35%) |
Nov 02, 2021 | 22.87 | 23.05 | 22.75 | 23.04 | 710,626 | +0.21(+0.92%) |
Nov 01, 2021 | 22.71 | 22.84 | 22.60 | 22.83 | 801,862 | +0.16(+0.73%) |
Oct 29, 2021 | 22.75 | 22.88 | 22.65 | 22.66 | 995,334 | -0.11(-0.48%) |
Oct 28, 2021 | 22.61 | 22.79 | 22.51 | 22.77 | 692,232 | +0.20(+0.89%) |
Oct 27, 2021 | 23.12 | 23.18 | 22.46 | 22.57 | 838,843 | -0.47(-2.03%) |
Oct 26, 2021 | 23.07 | 23.01 | 23.04 | 1,169,758 | -0.03(-0.12%) | |
Oct 25, 2021 | 22.94 | 23.12 | 22.76 | 23.07 | 2,236,570 | +0.11(+0.48%) |
Oct 22, 2021 | 22.85 | 23.04 | 22.84 | 22.96 | 645,948 | +0.05(+0.24%) |
Oct 21, 2021 | 22.98 | 23.07 | 22.85 | 22.90 | 523,953 | -0.06(-0.28%) |
Oct 20, 2021 | 22.76 | 23.04 | 22.76 | 22.96 | 852,629 | +0.22(+0.97%) |
Oct 19, 2021 | 22.78 | 22.79 | 22.56 | 22.75 | 995,400 | -0.04(-0.16%) |
Oct 18, 2021 | 22.77 | 22.96 | 22.69 | 22.78 | 820,367 | -0.08(-0.36%) |
Oct 15, 2021 | 23.16 | 23.24 | 22.80 | 22.86 | 2,199,351 | -0.30(-1.30%) |
Oct 14, 2021 | 23.30 | 23.40 | 23.08 | 23.17 | 983,193 | -0.10(-0.43%) |
Oct 13, 2021 | 22.96 | 23.33 | 22.86 | 23.27 | 1,910,961 | +0.31(+1.36%) |
Oct 12, 2021 | 22.89 | 23.36 | 22.79 | 22.96 | 2,102,623 | +0.11(+0.48%) |
Oct 11, 2021 | 22.72 | 22.88 | 22.66 | 22.85 | 1,499,682 | +0.15(+0.65%) |
Oct 08, 2021 | 22.55 | 22.75 | 22.55 | 22.70 | 831,361 | +0.10(+0.45%) |
Oct 07, 2021 | 22.64 | 22.83 | 22.52 | 22.60 | 1,380,955 | -0.05(-0.20%) |
Oct 06, 2021 | 22.33 | 22.64 | 22.20 | 22.64 | 1,133,121 | +0.35(+1.56%) |
Oct 05, 2021 | 22.11 | 22.33 | 21.99 | 22.30 | 1,670,424 | +0.19(+0.87%) |
Oct 04, 2021 | 21.80 | 22.17 | 21.80 | 22.10 | 1,065,987 | +0.30(+1.39%) |