Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 21.12 | 21.48 | 20.89 | 21.13 | 35,570 | +0.04(+0.18%) |
Oct 28, 2022 | 21.10 | 21.43 | 20.80 | 21.10 | 27,291 | +0.12(+0.58%) |
Oct 27, 2022 | 21.09 | 21.49 | 20.94 | 20.97 | 45,442 | +0.07(+0.36%) |
Oct 26, 2022 | 21.02 | 21.46 | 20.81 | 20.90 | 60,379 | +0.07(+0.36%) |
Oct 25, 2022 | 19.94 | 21.04 | 19.89 | 20.82 | 142,156 | +0.68(+3.38%) |
Oct 24, 2022 | 20.12 | 20.23 | 20.00 | 20.14 | 57,675 | +0.12(+0.61%) |
Oct 21, 2022 | 19.80 | 20.22 | 19.80 | 20.02 | 52,114 | +0.39(+2.00%) |
Oct 20, 2022 | 20.04 | 20.11 | 19.52 | 19.63 | 34,637 | -0.39(-1.96%) |
Oct 19, 2022 | 19.81 | 20.06 | 19.74 | 20.02 | 31,984 | -0.03(-0.14%) |
Oct 18, 2022 | 20.28 | 20.46 | 19.88 | 20.05 | 34,127 | -0.06(-0.28%) |
Oct 17, 2022 | 19.70 | 20.15 | 19.70 | 20.11 | 54,847 | +0.54(+2.77%) |
Oct 14, 2022 | 20.19 | 20.49 | 19.43 | 19.57 | 72,511 | -0.40(-2.01%) |
Oct 13, 2022 | 18.80 | 20.18 | 18.80 | 19.97 | 112,812 | +1.04(+5.47%) |
Oct 12, 2022 | 18.98 | 19.21 | 18.76 | 18.93 | 38,947 | +0.03(+0.15%) |
Oct 11, 2022 | 18.79 | 19.14 | 18.77 | 18.90 | 58,686 | -0.02(-0.10%) |
Oct 10, 2022 | 19.31 | 19.60 | 18.78 | 18.92 | 29,938 | -0.04(-0.20%) |
Oct 07, 2022 | 19.39 | 19.39 | 18.75 | 18.96 | 39,354 | -0.41(-2.12%) |
Oct 06, 2022 | 19.78 | 19.79 | 19.37 | 19.37 | 19,415 | -0.53(-2.67%) |
Oct 05, 2022 | 20.12 | 20.26 | 19.81 | 19.90 | 16,722 | -0.38(-1.89%) |
Oct 04, 2022 | 19.85 | 20.33 | 19.85 | 20.28 | 16,181 | +0.55(+2.79%) |
Oct 03, 2022 | 19.47 | 19.80 | 19.47 | 19.73 | 14,995 | +0.35(+1.78%) |
Sep 30, 2022 | 19.64 | 19.84 | 19.39 | 19.39 | 29,915 | -0.10(-0.53%) |
Sep 29, 2022 | 19.78 | 19.78 | 19.43 | 19.49 | 23,092 | -0.32(-1.60%) |
Sep 28, 2022 | 19.49 | 20.03 | 18.96 | 19.81 | 36,110 | +0.36(+1.87%) |
Sep 27, 2022 | 19.81 | 19.81 | 19.37 | 19.44 | 20,564 | -0.27(-1.37%) |
Sep 26, 2022 | 19.49 | 19.72 | 19.49 | 19.71 | 35,474 | +0.16(+0.81%) |
Sep 23, 2022 | 19.43 | 19.62 | 19.33 | 19.56 | 28,702 | -0.06(-0.29%) |
Sep 22, 2022 | 19.75 | 19.75 | 19.56 | 19.61 | 13,847 | -0.22(-1.13%) |
Sep 21, 2022 | 19.86 | 20.06 | 19.62 | 19.84 | 33,146 | +0.09(+0.47%) |
Sep 20, 2022 | 19.93 | 20.00 | 19.57 | 19.74 | 16,553 | -0.03(-0.14%) |
Sep 19, 2022 | 19.50 | 19.92 | 19.50 | 19.77 | 31,561 | +0.12(+0.62%) |
Sep 16, 2022 | 19.39 | 19.84 | 18.92 | 19.65 | 57,044 | +0.03(+0.14%) |
Sep 15, 2022 | 19.26 | 19.79 | 19.26 | 19.62 | 23,570 | +0.43(+2.24%) |
Sep 14, 2022 | 19.22 | 19.40 | 19.14 | 19.19 | 23,831 | +0.04(+0.19%) |
Sep 13, 2022 | 19.67 | 19.98 | 19.11 | 19.15 | 32,903 | -0.77(-3.89%) |
Sep 12, 2022 | 19.95 | 19.99 | 19.84 | 19.93 | 10,834 | +0.07(+0.33%) |
Sep 09, 2022 | 20.02 | 20.02 | 19.68 | 19.86 | 17,795 | +0.09(+0.47%) |
Sep 08, 2022 | 19.69 | 19.79 | 19.53 | 19.77 | 20,088 | -0.09(-0.47%) |
Sep 07, 2022 | 19.81 | 20.06 | 19.69 | 19.86 | 14,014 | -0.01(-0.05%) |
Sep 06, 2022 | 20.56 | 20.56 | 19.72 | 19.87 | 17,473 | -0.49(-2.38%) |
Sep 02, 2022 | 20.72 | 20.72 | 20.21 | 20.36 | 15,866 | -0.36(-1.76%) |
Sep 01, 2022 | 20.58 | 20.73 | 20.52 | 20.72 | 24,444 | +0.10(+0.50%) |
Aug 31, 2022 | 20.76 | 20.76 | 20.55 | 20.62 | 35,402 | -0.12(-0.58%) |
Aug 30, 2022 | 20.63 | 20.80 | 20.42 | 20.74 | 42,452 | -0.02(-0.09%) |
Aug 29, 2022 | 20.68 | 20.91 | 20.56 | 20.76 | 33,113 | -0.11(-0.54%) |
Aug 26, 2022 | 21.10 | 21.10 | 20.85 | 20.87 | 21,735 | -0.35(-1.67%) |
Aug 25, 2022 | 21.16 | 21.27 | 21.09 | 21.23 | 13,680 | +0.21(+1.02%) |
Aug 24, 2022 | 20.92 | 21.08 | 20.92 | 21.01 | 25,148 | -0.05(-0.22%) |
Aug 23, 2022 | 21.25 | 21.25 | 20.99 | 21.06 | 15,309 | -0.02(-0.09%) |
Aug 22, 2022 | 21.11 | 21.15 | 20.90 | 21.08 | 70,368 | -0.27(-1.27%) |
Aug 19, 2022 | 21.44 | 21.46 | 21.19 | 21.35 | 42,893 | -0.14(-0.65%) |
Aug 18, 2022 | 21.36 | 21.59 | 21.36 | 21.49 | 37,799 | +0.07(+0.35%) |
Aug 17, 2022 | 21.50 | 21.51 | 21.41 | 21.41 | 13,184 | -0.27(-1.25%) |
Aug 16, 2022 | 21.52 | 21.88 | 21.52 | 21.68 | 28,296 | +0.10(+0.48%) |
Aug 15, 2022 | 21.15 | 21.74 | 21.11 | 21.58 | 46,957 | +0.35(+1.63%) |
Aug 12, 2022 | 20.99 | 21.25 | 20.99 | 21.24 | 35,570 | +0.24(+1.16%) |
Aug 11, 2022 | 20.82 | 21.09 | 20.81 | 20.99 | 25,452 | +0.32(+1.53%) |
Aug 10, 2022 | 20.62 | 20.78 | 20.49 | 20.68 | 32,554 | +0.17(+0.82%) |
Aug 09, 2022 | 20.34 | 20.56 | 20.34 | 20.51 | 27,138 | +0.08(+0.41%) |
Aug 08, 2022 | 20.52 | 20.61 | 20.14 | 20.42 | 32,756 | -0.07(-0.36%) |
Aug 05, 2022 | 20.49 | 20.70 | 20.37 | 20.50 | 19,543 | -0.10(-0.50%) |
Aug 04, 2022 | 20.81 | 20.87 | 20.43 | 20.60 | 18,669 | -0.29(-1.38%) |
Aug 03, 2022 | 21.06 | 21.07 | 20.85 | 20.89 | 20,303 | -0.09(-0.44%) |
Aug 02, 2022 | 21.18 | 21.20 | 20.97 | 20.98 | 12,937 | -0.33(-1.53%) |
Aug 01, 2022 | 21.03 | 21.68 | 20.99 | 21.31 | 27,737 | +0.03(+0.13%) |
Jul 29, 2022 | 21.27 | 21.37 | 20.98 | 21.28 | 43,248 | +0.14(+0.66%) |
Jul 28, 2022 | 21.33 | 22.03 | 20.99 | 21.14 | 42,185 | -0.11(-0.52%) |
Jul 27, 2022 | 20.98 | 21.27 | 20.95 | 21.25 | 37,827 | +0.44(+2.09%) |
Jul 26, 2022 | 20.19 | 20.97 | 20.19 | 20.82 | 39,447 | +0.68(+3.36%) |
Jul 25, 2022 | 20.09 | 20.33 | 20.08 | 20.14 | 22,335 | -0.05(-0.23%) |
Jul 22, 2022 | 20.34 | 20.68 | 19.97 | 20.19 | 28,249 | -0.04(-0.18%) |
Jul 21, 2022 | 19.87 | 20.26 | 19.87 | 20.22 | 35,989 | +0.29(+1.44%) |
Jul 20, 2022 | 19.89 | 20.00 | 19.57 | 19.94 | 41,886 | +0.05(+0.23%) |
Jul 19, 2022 | 19.81 | 20.29 | 19.81 | 19.89 | 58,758 | +0.09(+0.47%) |
Jul 18, 2022 | 19.34 | 19.85 | 19.34 | 19.80 | 94,886 | +0.36(+1.86%) |
Jul 15, 2022 | 19.47 | 19.54 | 19.30 | 19.44 | 93,450 | +0.18(+0.91%) |
Jul 14, 2022 | 19.17 | 19.36 | 19.01 | 19.26 | 60,338 | -0.19(-0.95%) |
Jul 13, 2022 | 19.30 | 19.44 | 19.11 | 19.44 | 143,827 | +0.25(+1.30%) |
Jul 12, 2022 | 19.23 | 19.29 | 19.19 | 19.19 | 104,743 | -0.02(-0.10%) |
Jul 11, 2022 | 19.18 | 19.34 | 19.18 | 19.21 | 29,996 | -0.19(-1.00%) |
Jul 08, 2022 | 19.57 | 19.58 | 19.20 | 19.41 | 22,680 | -0.05(-0.24%) |
Jul 07, 2022 | 19.91 | 19.91 | 19.44 | 19.45 | 34,029 | -0.08(-0.43%) |
Jul 06, 2022 | 19.26 | 19.65 | 19.17 | 19.54 | 39,831 | +0.21(+1.10%) |
Jul 05, 2022 | 19.16 | 19.33 | 18.94 | 19.32 | 41,388 | +0.00(+0.00%) |
Jul 01, 2022 | 19.17 | 19.44 | 19.06 | 19.32 | 27,365 | +0.16(+0.82%) |
Jun 30, 2022 | 19.11 | 19.28 | 18.93 | 19.17 | 34,722 | -0.08(-0.43%) |
Jun 29, 2022 | 19.25 | 19.33 | 19.11 | 19.25 | 70,260 | -0.05(-0.24%) |
Jun 28, 2022 | 19.55 | 19.74 | 19.30 | 19.30 | 88,489 | -0.21(-1.09%) |
Jun 27, 2022 | 19.51 | 19.65 | 19.44 | 19.51 | 35,755 | +0.12(+0.62%) |
Jun 24, 2022 | 19.24 | 19.80 | 19.24 | 19.39 | 193,125 | +0.27(+1.41%) |
Jun 23, 2022 | 19.29 | 19.90 | 19.03 | 19.12 | 52,353 | -0.27(-1.39%) |
Jun 22, 2022 | 19.37 | 19.80 | 19.37 | 19.39 | 88,490 | -0.09(-0.48%) |
Jun 21, 2022 | 19.09 | 19.63 | 18.99 | 19.48 | 45,862 | +0.47(+2.49%) |
Jun 17, 2022 | 18.73 | 19.11 | 18.68 | 19.01 | 60,780 | +0.44(+2.35%) |
Jun 16, 2022 | 18.90 | 19.07 | 18.55 | 18.57 | 43,221 | -0.53(-2.77%) |
Jun 15, 2022 | 18.81 | 19.41 | 18.81 | 19.10 | 55,105 | +0.32(+1.73%) |
Jun 14, 2022 | 18.61 | 18.87 | 18.56 | 18.78 | 126,232 | +0.18(+0.95%) |
Jun 13, 2022 | 18.60 | 18.75 | 18.40 | 18.60 | 63,615 | -0.13(-0.69%) |
Jun 10, 2022 | 19.00 | 19.19 | 18.68 | 18.73 | 67,538 | -0.57(-2.93%) |
Jun 09, 2022 | 19.75 | 19.78 | 19.19 | 19.30 | 31,695 | -0.58(-2.94%) |
Jun 08, 2022 | 19.70 | 19.94 | 19.67 | 19.88 | 29,616 | -0.03(-0.14%) |
Jun 07, 2022 | 19.70 | 19.96 | 19.70 | 19.91 | 67,186 | -0.06(-0.28%) |
Jun 06, 2022 | 19.77 | 20.17 | 19.77 | 19.96 | 35,518 | +0.23(+1.17%) |
Jun 03, 2022 | 19.73 | 19.83 | 19.61 | 19.73 | 17,988 | -0.20(-1.02%) |
Jun 02, 2022 | 19.88 | 19.96 | 19.67 | 19.94 | 26,598 | +0.16(+0.80%) |
Jun 01, 2022 | 19.85 | 19.94 | 19.48 | 19.78 | 26,586 | -0.12(-0.61%) |
May 31, 2022 | 19.83 | 19.92 | 19.55 | 19.90 | 42,678 | -0.15(-0.74%) |
May 27, 2022 | 19.89 | 20.26 | 19.53 | 20.05 | 36,575 | +0.33(+1.69%) |
May 26, 2022 | 19.35 | 19.92 | 19.33 | 19.71 | 61,919 | +0.45(+2.36%) |
May 25, 2022 | 19.48 | 19.61 | 19.19 | 19.26 | 49,715 | -0.19(-1.00%) |
May 24, 2022 | 19.28 | 19.51 | 19.05 | 19.45 | 77,279 | +0.01(+0.05%) |
May 23, 2022 | 19.16 | 19.59 | 19.00 | 19.44 | 119,297 | +0.66(+3.50%) |
May 20, 2022 | 18.70 | 18.83 | 18.50 | 18.79 | 51,155 | +0.18(+0.95%) |
May 19, 2022 | 18.55 | 18.78 | 18.45 | 18.61 | 166,618 | -0.03(-0.15%) |
May 18, 2022 | 18.59 | 19.03 | 18.55 | 18.64 | 51,759 | -0.06(-0.35%) |
May 17, 2022 | 18.55 | 18.80 | 18.55 | 18.70 | 81,305 | +0.13(+0.70%) |
May 16, 2022 | 18.42 | 18.69 | 18.08 | 18.57 | 64,605 | +0.03(+0.15%) |
May 13, 2022 | 19.28 | 19.28 | 18.51 | 18.55 | 95,462 | -0.49(-2.58%) |
May 12, 2022 | 19.02 | 19.28 | 18.81 | 19.04 | 70,645 | -0.16(-0.82%) |
May 11, 2022 | 19.32 | 19.54 | 19.10 | 19.19 | 150,666 | -0.04(-0.19%) |
May 10, 2022 | 19.78 | 19.79 | 18.99 | 19.23 | 66,710 | -0.35(-1.80%) |
May 09, 2022 | 19.76 | 19.99 | 19.55 | 19.58 | 233,456 | -0.37(-1.86%) |
May 06, 2022 | 20.31 | 20.31 | 19.77 | 19.95 | 26,134 | -0.35(-1.74%) |
May 05, 2022 | 20.63 | 20.63 | 20.03 | 20.31 | 23,476 | -0.50(-2.41%) |
May 04, 2022 | 20.66 | 20.89 | 20.28 | 20.81 | 41,734 | +0.13(+0.63%) |
May 03, 2022 | 20.21 | 20.96 | 20.19 | 20.68 | 38,627 | +0.56(+2.77%) |
May 02, 2022 | 19.85 | 20.31 | 19.76 | 20.12 | 35,537 | +0.29(+1.45%) |
Apr 29, 2022 | 20.53 | 21.04 | 19.83 | 19.83 | 65,044 | -0.77(-3.74%) |
Apr 28, 2022 | 20.43 | 21.80 | 20.19 | 20.60 | 24,926 | +0.33(+1.64%) |
Apr 27, 2022 | 20.48 | 20.84 | 19.88 | 20.27 | 94,345 | -0.36(-1.74%) |
Apr 26, 2022 | 21.93 | 21.93 | 20.61 | 20.63 | 30,431 | -0.66(-3.12%) |
Apr 25, 2022 | 21.21 | 21.30 | 20.65 | 21.30 | 36,830 | -0.03(-0.13%) |
Apr 22, 2022 | 22.00 | 22.00 | 21.25 | 21.32 | 222,436 | -0.50(-2.28%) |
Apr 21, 2022 | 22.46 | 22.52 | 21.76 | 21.82 | 21,084 | -0.25(-1.13%) |
Apr 20, 2022 | 21.86 | 22.31 | 21.66 | 22.07 | 27,415 | +0.35(+1.61%) |
Apr 19, 2022 | 21.63 | 21.88 | 21.56 | 21.72 | 49,059 | +0.32(+1.51%) |
Apr 18, 2022 | 21.32 | 21.54 | 21.24 | 21.40 | 19,206 | +0.18(+0.82%) |
Apr 14, 2022 | 21.48 | 21.52 | 21.14 | 21.22 | 21,900 | -0.18(-0.82%) |
Apr 13, 2022 | 21.38 | 21.48 | 21.19 | 21.40 | 17,766 | +0.22(+1.04%) |
Apr 12, 2022 | 21.37 | 21.77 | 21.18 | 21.18 | 41,642 | -0.11(-0.52%) |
Apr 11, 2022 | 21.04 | 21.70 | 21.04 | 21.29 | 61,216 | +0.06(+0.26%) |
Apr 08, 2022 | 21.14 | 21.30 | 20.99 | 21.23 | 40,311 | +0.19(+0.92%) |
Apr 07, 2022 | 21.34 | 21.34 | 20.88 | 21.04 | 42,484 | -0.11(-0.52%) |
Apr 06, 2022 | 21.29 | 21.58 | 21.07 | 21.15 | 59,642 | -0.08(-0.39%) |
Apr 05, 2022 | 21.35 | 21.67 | 21.21 | 21.23 | 27,301 | -0.03(-0.13%) |
Apr 04, 2022 | 21.63 | 21.63 | 21.24 | 21.26 | 19,680 | -0.39(-1.79%) |
Apr 01, 2022 | 21.83 | 21.96 | 21.48 | 21.65 | 41,568 | +0.00(+0.00%) |
Mar 31, 2022 | 21.86 | 22.02 | 21.54 | 21.65 | 30,614 | -0.22(-1.01%) |
Mar 30, 2022 | 22.43 | 22.64 | 21.76 | 21.87 | 31,735 | -0.56(-2.51%) |
Mar 29, 2022 | 22.41 | 23.06 | 22.23 | 22.43 | 62,397 | -0.62(-2.68%) |
Mar 28, 2022 | 23.11 | 23.15 | 22.80 | 23.05 | 15,821 | -0.06(-0.28%) |
Mar 25, 2022 | 22.80 | 23.26 | 22.59 | 23.11 | 39,796 | +0.42(+1.87%) |
Mar 24, 2022 | 22.93 | 22.93 | 22.57 | 22.69 | 25,108 | +0.02(+0.08%) |
Mar 23, 2022 | 22.88 | 22.88 | 22.47 | 22.67 | 136,750 | -0.33(-1.44%) |
Mar 22, 2022 | 22.69 | 23.24 | 22.69 | 23.00 | 28,197 | +0.31(+1.38%) |
Mar 21, 2022 | 23.37 | 23.37 | 22.52 | 22.69 | 18,523 | -0.43(-1.87%) |
Mar 18, 2022 | 23.32 | 23.36 | 22.64 | 23.12 | 62,346 | -0.24(-1.03%) |
Mar 17, 2022 | 23.33 | 23.49 | 22.77 | 23.36 | 31,403 | +0.20(+0.88%) |
Mar 16, 2022 | 23.31 | 23.43 | 23.08 | 23.16 | 45,131 | +0.23(+1.00%) |
Mar 15, 2022 | 23.99 | 24.16 | 22.69 | 22.93 | 91,850 | -0.76(-3.23%) |
Mar 14, 2022 | 23.13 | 23.81 | 23.13 | 23.69 | 42,607 | +0.92(+4.05%) |
Mar 11, 2022 | 22.35 | 22.84 | 22.29 | 22.77 | 38,347 | +0.39(+1.73%) |
Mar 10, 2022 | 22.12 | 22.49 | 21.97 | 22.38 | 24,864 | +0.17(+0.75%) |
Mar 09, 2022 | 22.31 | 22.55 | 22.03 | 22.22 | 35,730 | +0.42(+1.95%) |
Mar 08, 2022 | 22.16 | 22.39 | 21.75 | 21.79 | 121,658 | -0.26(-1.17%) |
Mar 07, 2022 | 22.62 | 22.62 | 21.99 | 22.05 | 60,813 | -0.55(-2.45%) |
Mar 04, 2022 | 22.52 | 22.60 | 22.35 | 22.60 | 20,129 | -0.32(-1.41%) |
Mar 03, 2022 | 22.94 | 23.03 | 22.35 | 22.93 | 33,490 | +0.16(+0.69%) |
Mar 02, 2022 | 22.00 | 22.94 | 21.31 | 22.77 | 49,387 | +0.88(+4.04%) |
Mar 01, 2022 | 22.19 | 22.19 | 21.13 | 21.88 | 72,732 | -0.34(-1.53%) |
Feb 28, 2022 | 20.99 | 22.57 | 20.77 | 22.23 | 116,173 | +1.03(+4.87%) |
Feb 25, 2022 | 20.05 | 21.51 | 20.37 | 21.19 | 87,958 | +1.35(+6.83%) |
Feb 24, 2022 | 19.77 | 20.02 | 19.06 | 19.84 | 92,503 | -0.48(-2.36%) |
Feb 23, 2022 | 21.01 | 21.10 | 20.13 | 20.32 | 46,169 | -0.93(-4.38%) |
Feb 22, 2022 | 22.67 | 23.27 | 19.54 | 21.25 | 307,346 | -2.49(-10.48%) |
Feb 18, 2022 | 23.74 | 0 | +0.01(+0.04%) | |||
Feb 17, 2022 | 24.35 | 24.35 | 23.73 | 23.73 | 14,627 | -0.83(-3.38%) |
Feb 16, 2022 | 24.36 | 24.82 | 24.28 | 24.56 | 9,072 | +0.08(+0.34%) |
Feb 15, 2022 | 24.20 | 24.49 | 24.20 | 24.47 | 12,506 | +0.54(+2.27%) |
Feb 14, 2022 | 24.17 | 24.17 | 23.93 | 23.93 | 14,734 | -0.18(-0.76%) |
Feb 11, 2022 | 24.28 | 24.57 | 23.99 | 24.11 | 13,970 | -0.26(-1.06%) |
Feb 10, 2022 | 24.49 | 24.70 | 24.14 | 24.37 | 22,006 | +0.00(+0.00%) |
Feb 09, 2022 | 24.96 | 25.06 | 24.37 | 24.37 | 33,500 | -0.46(-1.86%) |
Feb 08, 2022 | 24.54 | 24.87 | 24.54 | 24.83 | 13,342 | +0.35(+1.43%) |
Feb 07, 2022 | 24.58 | 24.62 | 24.48 | 24.48 | 15,821 | +0.00(+0.00%) |
Feb 04, 2022 | 24.55 | 24.55 | 24.23 | 24.48 | 31,141 | -0.06(-0.22%) |
Feb 03, 2022 | 24.60 | 24.54 | 26,009 | -0.06(-0.26%) | ||
Feb 02, 2022 | 24.83 | 25.28 | 24.46 | 24.60 | 25,930 | +0.03(+0.11%) |
Feb 01, 2022 | 24.94 | 25.02 | 24.13 | 24.58 | 24,212 | -0.29(-1.19%) |
Jan 31, 2022 | 24.71 | 24.34 | 24.87 | 26,407 | +0.17(+0.67%) | |
Jan 28, 2022 | 24.49 | 24.75 | 23.88 | 24.70 | 32,602 | +0.09(+0.37%) |
Jan 27, 2022 | 25.36 | 25.68 | 24.07 | 24.61 | 30,377 | -0.40(-1.61%) |
Jan 26, 2022 | 26.35 | 26.35 | 24.79 | 25.02 | 81,548 | -1.22(-4.65%) |
Jan 25, 2022 | 25.12 | 26.66 | 25.02 | 26.23 | 91,945 | +1.38(+5.57%) |
Jan 24, 2022 | 23.99 | 24.98 | 23.99 | 24.85 | 30,279 | +0.60(+2.46%) |
Jan 21, 2022 | 24.26 | 24.95 | 24.05 | 24.25 | 31,170 | -0.34(-1.38%) |
Jan 20, 2022 | 24.99 | 25.13 | 24.49 | 24.59 | 28,787 | -0.30(-1.22%) |
Jan 19, 2022 | 25.37 | 25.37 | 24.75 | 24.90 | 23,267 | -0.28(-1.13%) |
Jan 18, 2022 | 25.17 | 25.46 | 25.05 | 25.18 | 53,991 | -0.03(-0.11%) |
Jan 14, 2022 | 25.21 | 0 | -0.28(-1.11%) | |||
Jan 13, 2022 | 25.16 | 25.49 | 24.82 | 25.49 | 42,228 | +0.36(+1.42%) |
Jan 12, 2022 | 24.90 | 25.20 | 24.73 | 25.13 | 34,103 | +0.07(+0.29%) |
Jan 11, 2022 | 24.93 | 25.09 | 24.86 | 25.06 | 31,209 | +0.13(+0.51%) |
Jan 10, 2022 | 23.67 | 24.96 | 23.67 | 24.93 | 42,155 | +0.18(+0.74%) |
Jan 07, 2022 | 24.47 | 24.95 | 24.24 | 24.75 | 18,980 | +0.17(+0.71%) |
Jan 06, 2022 | 24.05 | 24.75 | 23.20 | 24.58 | 22,960 | +0.73(+3.08%) |
Jan 05, 2022 | 23.98 | 24.31 | 23.76 | 23.84 | 15,536 | -0.41(-1.70%) |
Jan 04, 2022 | 24.24 | 24.57 | 24.17 | 24.25 | 9,445 | +0.24(+0.99%) |
Jan 03, 2022 | 24.03 | 24.29 | 23.83 | 24.02 | 17,523 | +0.00(+0.00%) |
Dec 31, 2021 | 23.96 | 24.11 | 23.25 | 24.02 | 11,468 | +0.12(+0.50%) |
Dec 30, 2021 | 23.81 | 24.10 | 23.74 | 23.90 | 16,893 | +0.23(+0.97%) |
Dec 29, 2021 | 23.83 | 23.83 | 23.43 | 23.67 | 13,636 | -0.41(-1.71%) |
Dec 28, 2021 | 23.56 | 24.18 | 23.56 | 24.08 | 33,982 | +0.47(+1.98%) |
Dec 27, 2021 | 23.18 | 23.63 | 23.00 | 23.61 | 27,179 | +0.55(+2.38%) |
Dec 23, 2021 | 22.93 | 23.49 | 22.87 | 23.06 | 18,219 | +0.34(+1.49%) |
Dec 22, 2021 | 22.20 | 23.21 | 22.20 | 22.72 | 20,185 | +0.04(+0.16%) |
Dec 21, 2021 | 22.13 | 22.71 | 22.04 | 22.69 | 26,373 | +0.65(+2.95%) |
Dec 20, 2021 | 21.72 | 22.20 | 21.14 | 22.04 | 27,042 | +0.16(+0.75%) |
Dec 17, 2021 | 22.42 | 22.60 | 21.70 | 21.87 | 65,735 | -0.82(-3.60%) |
Dec 16, 2021 | 22.77 | 22.92 | 22.35 | 22.69 | 20,961 | +0.24(+1.06%) |
Dec 15, 2021 | 22.33 | 22.80 | 22.05 | 22.45 | 20,599 | +0.28(+1.28%) |
Dec 14, 2021 | 22.09 | 22.75 | 22.01 | 22.16 | 32,178 | -0.03(-0.12%) |
Dec 13, 2021 | 22.38 | 22.82 | 22.05 | 22.19 | 53,373 | -0.28(-1.22%) |
Dec 10, 2021 | 22.49 | 22.67 | 22.07 | 22.47 | 17,681 | +0.17(+0.78%) |
Dec 09, 2021 | 22.44 | 23.05 | 22.16 | 22.29 | 19,086 | -0.39(-1.70%) |
Dec 08, 2021 | 23.19 | 23.19 | 22.26 | 22.68 | 41,766 | -0.33(-1.43%) |
Dec 07, 2021 | 22.71 | 23.26 | 22.46 | 23.01 | 23,975 | +0.62(+2.78%) |
Dec 06, 2021 | 22.60 | 22.81 | 22.24 | 22.38 | 53,059 | +0.07(+0.33%) |
Dec 03, 2021 | 23.11 | 23.11 | 21.90 | 22.31 | 23,692 | -0.61(-2.68%) |
Dec 02, 2021 | 22.09 | 23.47 | 22.02 | 22.93 | 36,524 | +1.04(+4.73%) |
Dec 01, 2021 | 22.77 | 23.11 | 21.55 | 21.89 | 42,623 | -0.53(-2.37%) |
Nov 30, 2021 | 22.10 | 22.49 | 21.98 | 22.42 | 31,043 | +0.16(+0.70%) |
Nov 29, 2021 | 23.11 | 23.11 | 22.27 | 22.27 | 20,611 | -0.33(-1.46%) |
Nov 26, 2021 | 23.59 | 23.72 | 22.09 | 22.60 | 26,760 | -1.73(-7.12%) |
Nov 24, 2021 | 24.03 | 24.39 | 23.48 | 24.33 | 20,876 | +0.16(+0.64%) |
Nov 23, 2021 | 24.29 | 24.41 | 23.74 | 24.17 | 31,064 | -0.13(-0.53%) |
Nov 22, 2021 | 24.45 | 24.54 | 24.03 | 24.30 | 34,942 | +0.08(+0.34%) |
Nov 19, 2021 | 24.12 | 24.47 | 24.12 | 24.22 | 14,977 | -0.18(-0.75%) |
Nov 18, 2021 | 24.14 | 24.46 | 24.23 | 24.40 | 22,616 | +0.26(+1.06%) |
Nov 17, 2021 | 24.11 | 24.18 | 23.51 | 24.14 | 27,397 | +0.03(+0.11%) |
Nov 16, 2021 | 24.42 | 24.50 | 23.97 | 24.12 | 26,600 | -0.60(-2.41%) |
Nov 15, 2021 | 24.53 | 24.73 | 24.22 | 24.71 | 18,933 | +0.16(+0.67%) |
Nov 12, 2021 | 24.91 | 24.92 | 24.22 | 24.55 | 22,496 | -0.21(-0.85%) |
Nov 11, 2021 | 24.87 | 24.96 | 24.76 | 24.76 | 10,808 | +0.07(+0.30%) |
Nov 10, 2021 | 24.70 | 24.87 | 24.69 | 14,457 | +0.15(+0.60%) | |
Nov 09, 2021 | 24.79 | 24.79 | 24.50 | 24.54 | 12,163 | -0.27(-1.07%) |
Nov 08, 2021 | 24.81 | 24.93 | 24.70 | 24.80 | 22,033 | +0.12(+0.48%) |
Nov 05, 2021 | 24.55 | 25.18 | 24.25 | 24.69 | 38,453 | +0.25(+1.01%) |
Nov 04, 2021 | 24.23 | 24.51 | 23.79 | 24.44 | 18,412 | +0.22(+0.91%) |
Nov 03, 2021 | 23.65 | 24.45 | 23.65 | 24.22 | 33,718 | +0.49(+2.05%) |
Nov 02, 2021 | 23.98 | 24.20 | 23.63 | 23.73 | 15,416 | -0.39(-1.63%) |