Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 21.15 | 21.40 | 21.15 | 21.33 | 1,049,704 | +0.18(+0.87%) |
Jan 30, 2023 | 21.21 | 21.39 | 21.13 | 21.15 | 553,163 | -0.10(-0.47%) |
Jan 27, 2023 | 21.41 | 21.46 | 21.15 | 21.25 | 587,754 | -0.16(-0.74%) |
Jan 26, 2023 | 21.34 | 21.41 | 21.20 | 21.41 | 682,719 | +0.03(+0.12%) |
Jan 25, 2023 | 21.63 | 21.72 | 21.36 | 21.38 | 808,321 | -0.23(-1.04%) |
Jan 24, 2023 | 21.49 | 21.64 | 21.20 | 21.61 | 1,632,082 | +0.30(+1.41%) |
Jan 23, 2023 | 21.26 | 21.41 | 21.06 | 21.31 | 1,660,991 | +0.01(+0.04%) |
Jan 20, 2023 | 21.10 | 21.30 | 20.90 | 21.30 | 1,182,662 | +0.29(+1.39%) |
Jan 19, 2023 | 21.18 | 21.39 | 20.98 | 21.00 | 1,454,247 | -0.15(-0.71%) |
Jan 18, 2023 | 21.40 | 21.51 | 21.11 | 21.16 | 1,577,162 | -0.17(-0.78%) |
Jan 17, 2023 | 21.31 | 21.45 | 21.22 | 21.32 | 1,491,850 | -0.06(-0.27%) |
Jan 13, 2023 | 21.68 | 21.70 | 21.34 | 21.38 | 638,305 | -0.34(-1.58%) |
Jan 12, 2023 | 21.21 | 21.81 | 21.17 | 21.72 | 1,822,123 | +0.55(+2.61%) |
Jan 11, 2023 | 21.19 | 21.36 | 21.06 | 21.17 | 1,339,821 | +0.03(+0.16%) |
Jan 10, 2023 | 20.81 | 21.20 | 20.75 | 21.14 | 1,371,594 | +0.43(+2.06%) |
Jan 09, 2023 | 21.16 | 21.31 | 20.69 | 20.71 | 1,674,883 | -0.59(-2.75%) |
Jan 06, 2023 | 20.71 | 21.36 | 20.71 | 21.30 | 756,210 | +0.60(+2.91%) |
Jan 05, 2023 | 21.21 | 21.21 | 20.50 | 20.70 | 1,423,673 | -0.54(-2.56%) |
Jan 04, 2023 | 21.35 | 21.46 | 21.16 | 21.24 | 1,068,798 | +0.03(+0.12%) |
Jan 03, 2023 | 20.97 | 21.26 | 20.90 | 21.21 | 1,208,129 | +0.34(+1.64%) |
Dec 30, 2022 | 21.03 | 21.12 | 20.76 | 20.87 | 543,687 | -0.27(-1.27%) |
Dec 29, 2022 | 20.90 | 21.19 | 20.82 | 21.14 | 676,257 | +0.27(+1.28%) |
Dec 28, 2022 | 21.13 | 21.33 | 20.87 | 20.87 | 747,628 | -0.29(-1.38%) |
Dec 27, 2022 | 21.23 | 21.35 | 21.16 | 21.16 | 976,782 | -0.08(-0.35%) |
Dec 23, 2022 | 21.19 | 21.33 | 21.19 | 21.24 | 431,562 | +0.10(+0.47%) |
Dec 22, 2022 | 21.16 | 21.24 | 20.81 | 21.14 | 897,177 | -0.08(-0.39%) |
Dec 21, 2022 | 21.19 | 21.28 | 21.04 | 21.22 | 1,168,772 | +0.23(+1.12%) |
Dec 20, 2022 | 21.09 | 21.31 | 20.87 | 20.99 | 2,357,216 | -0.09(-0.44%) |
Dec 19, 2022 | 21.10 | 21.29 | 20.92 | 21.08 | 1,943,732 | -0.04(-0.20%) |
Dec 16, 2022 | 21.43 | 21.56 | 20.99 | 21.12 | 2,967,809 | -0.45(-2.09%) |
Dec 15, 2022 | 21.21 | 21.62 | 21.10 | 21.57 | 2,279,727 | +0.36(+1.69%) |
Dec 14, 2022 | 21.16 | 21.48 | 21.16 | 21.21 | 2,638,023 | -0.02(-0.08%) |
Dec 13, 2022 | 21.93 | 22.00 | 21.23 | 21.23 | 2,031,093 | -0.41(-1.89%) |
Dec 12, 2022 | 21.82 | 21.87 | 21.46 | 21.64 | 867,474 | -0.07(-0.31%) |
Dec 09, 2022 | 21.67 | 21.79 | 21.52 | 21.71 | 847,092 | -0.05(-0.23%) |
Dec 08, 2022 | 21.83 | 21.95 | 21.67 | 21.76 | 576,595 | -0.10(-0.46%) |
Dec 07, 2022 | 21.74 | 21.96 | 21.66 | 21.86 | 1,370,996 | +0.17(+0.77%) |
Dec 06, 2022 | 21.77 | 21.80 | 21.52 | 21.69 | 1,486,210 | -0.12(-0.54%) |
Dec 05, 2022 | 22.16 | 22.17 | 21.68 | 21.81 | 1,340,160 | -0.49(-2.21%) |
Dec 02, 2022 | 22.32 | 22.56 | 22.25 | 22.30 | 550,059 | -0.07(-0.30%) |
Dec 01, 2022 | 22.73 | 22.89 | 22.30 | 22.37 | 622,893 | -0.28(-1.22%) |
Nov 30, 2022 | 22.29 | 22.67 | 22.08 | 22.64 | 1,333,825 | +0.32(+1.42%) |
Nov 29, 2022 | 21.98 | 22.37 | 21.93 | 22.33 | 470,359 | +0.38(+1.75%) |
Nov 28, 2022 | 22.26 | 22.26 | 21.91 | 21.94 | 695,101 | -0.34(-1.54%) |
Nov 25, 2022 | 22.15 | 22.28 | 21.97 | 22.28 | 210,429 | +0.19(+0.87%) |
Nov 23, 2022 | 22.07 | 22.09 | 21.92 | 22.09 | 407,737 | +0.04(+0.19%) |
Nov 22, 2022 | 21.81 | 22.10 | 21.72 | 22.05 | 566,714 | +0.19(+0.88%) |
Nov 21, 2022 | 21.99 | 22.01 | 21.77 | 21.86 | 892,222 | -0.07(-0.31%) |
Nov 18, 2022 | 22.03 | 22.06 | 21.72 | 21.92 | 632,814 | +0.09(+0.42%) |
Nov 17, 2022 | 21.40 | 21.87 | 21.28 | 21.83 | 615,252 | +0.28(+1.32%) |
Nov 16, 2022 | 21.67 | 21.76 | 21.51 | 21.55 | 554,114 | -0.04(-0.19%) |
Nov 15, 2022 | 21.69 | 21.80 | 21.51 | 21.59 | 814,244 | +0.09(+0.43%) |
Nov 14, 2022 | 21.73 | 21.74 | 21.48 | 21.50 | 998,157 | -0.32(-1.46%) |
Nov 11, 2022 | 22.14 | 22.27 | 21.79 | 21.82 | 687,046 | -0.38(-1.73%) |
Nov 10, 2022 | 22.07 | 22.26 | 21.98 | 22.20 | 759,792 | +0.55(+2.55%) |
Nov 09, 2022 | 21.92 | 22.02 | 21.52 | 21.65 | 653,602 | -0.28(-1.26%) |
Nov 08, 2022 | 21.98 | 22.17 | 21.85 | 21.92 | 789,349 | -0.06(-0.27%) |
Nov 07, 2022 | 21.86 | 22.01 | 21.60 | 21.98 | 929,891 | +0.22(+1.00%) |
Nov 04, 2022 | 21.56 | 21.86 | 21.47 | 21.77 | 765,970 | +0.22(+1.01%) |
Nov 03, 2022 | 21.40 | 21.66 | 21.17 | 21.55 | 778,483 | +0.03(+0.16%) |
Nov 02, 2022 | 21.67 | 21.45 | 21.51 | 1,383,605 | -0.23(-1.04%) | |
Nov 01, 2022 | 21.90 | 21.93 | 21.73 | 21.74 | 850,959 | -0.13(-0.57%) |
Oct 31, 2022 | 21.95 | 22.01 | 21.77 | 21.87 | 1,625,330 | -0.09(-0.42%) |
Oct 28, 2022 | 21.89 | 22.12 | 21.82 | 21.96 | 1,777,298 | +0.33(+1.51%) |
Oct 27, 2022 | 21.55 | 21.81 | 21.44 | 21.63 | 1,449,640 | +0.23(+1.05%) |
Oct 26, 2022 | 21.69 | 21.86 | 21.26 | 21.41 | 1,222,889 | -0.06(-0.27%) |
Oct 25, 2022 | 21.45 | 21.67 | 21.40 | 21.46 | 1,203,400 | +0.03(+0.12%) |
Oct 24, 2022 | 21.36 | 21.56 | 21.24 | 21.44 | 998,835 | +0.18(+0.83%) |
Oct 21, 2022 | 21.14 | 21.29 | 20.97 | 21.26 | 1,125,437 | +0.23(+1.11%) |
Oct 20, 2022 | 20.98 | 21.10 | 20.85 | 21.03 | 773,877 | +0.15(+0.72%) |
Oct 19, 2022 | 20.69 | 20.90 | 20.63 | 20.88 | 856,830 | +0.08(+0.36%) |
Oct 18, 2022 | 20.81 | 21.04 | 20.66 | 20.80 | 899,705 | +0.14(+0.69%) |
Oct 17, 2022 | 20.49 | 20.71 | 20.38 | 20.66 | 1,293,296 | +0.47(+2.32%) |
Oct 14, 2022 | 20.50 | 20.55 | 20.00 | 20.19 | 2,430,722 | -0.17(-0.82%) |
Oct 13, 2022 | 19.98 | 20.39 | 19.98 | 20.36 | 1,014,087 | +0.18(+0.91%) |
Oct 12, 2022 | 20.06 | 20.37 | 20.00 | 20.18 | 1,020,360 | +0.06(+0.29%) |
Oct 11, 2022 | 20.05 | 20.23 | 20.05 | 20.12 | 1,171,093 | +0.07(+0.33%) |
Oct 10, 2022 | 20.06 | 20.18 | 20.04 | 20.05 | 851,396 | +0.03(+0.17%) |
Oct 07, 2022 | 20.19 | 20.24 | 20.00 | 20.02 | 1,260,040 | -0.20(-0.99%) |
Oct 06, 2022 | 20.19 | 20.24 | 20.01 | 20.22 | 1,092,650 | +0.09(+0.46%) |
Oct 05, 2022 | 20.39 | 20.39 | 20.00 | 20.13 | 998,748 | -0.41(-1.99%) |
Oct 04, 2022 | 20.31 | 20.79 | 20.31 | 20.54 | 1,021,667 | +0.27(+1.32%) |
Oct 03, 2022 | 20.46 | 20.49 | 20.15 | 20.27 | 1,415,906 | -0.09(-0.45%) |
Sep 30, 2022 | 20.45 | 20.63 | 20.32 | 20.36 | 1,870,290 | +0.11(+0.54%) |
Sep 29, 2022 | 20.06 | 20.33 | 19.96 | 20.25 | 1,547,727 | +0.12(+0.58%) |
Sep 28, 2022 | 20.11 | 20.45 | 20.05 | 20.14 | 988,313 | +0.07(+0.33%) |
Sep 27, 2022 | 20.40 | 20.57 | 20.04 | 20.07 | 1,612,822 | -0.28(-1.38%) |
Sep 26, 2022 | 20.46 | 20.48 | 20.23 | 20.35 | 1,820,026 | -0.15(-0.74%) |
Sep 23, 2022 | 20.68 | 20.77 | 20.41 | 20.50 | 2,449,076 | -0.31(-1.50%) |
Sep 22, 2022 | 20.99 | 21.07 | 20.69 | 20.81 | 731,198 | -0.30(-1.41%) |
Sep 21, 2022 | 21.78 | 21.89 | 21.11 | 21.11 | 646,606 | -0.53(-2.45%) |
Sep 20, 2022 | 21.66 | 21.75 | 21.54 | 21.64 | 708,357 | -0.22(-1.03%) |
Sep 19, 2022 | 21.64 | 21.90 | 21.50 | 21.87 | 666,331 | +0.14(+0.66%) |
Sep 16, 2022 | 21.16 | 21.77 | 20.99 | 21.72 | 2,606,204 | +0.63(+2.97%) |
Sep 15, 2022 | 21.25 | 21.32 | 21.05 | 21.10 | 732,422 | -0.24(-1.13%) |
Sep 14, 2022 | 21.23 | 21.34 | 21.16 | 21.34 | 1,041,953 | +0.07(+0.34%) |
Sep 13, 2022 | 21.30 | 21.46 | 21.26 | 21.26 | 859,522 | -0.19(-0.90%) |
Sep 12, 2022 | 21.59 | 21.60 | 21.42 | 21.46 | 613,669 | -0.01(-0.04%) |
Sep 09, 2022 | 21.44 | 21.63 | 21.31 | 21.46 | 494,472 | +0.18(+0.83%) |
Sep 08, 2022 | 21.30 | 21.44 | 21.25 | 21.29 | 467,831 | -0.14(-0.67%) |
Sep 07, 2022 | 21.27 | 21.46 | 21.25 | 21.43 | 513,104 | +0.14(+0.64%) |
Sep 06, 2022 | 21.18 | 21.34 | 21.13 | 21.30 | 694,086 | +0.14(+0.64%) |
Sep 02, 2022 | 21.26 | 21.34 | 21.10 | 21.16 | 762,281 | +0.06(+0.27%) |
Sep 01, 2022 | 21.04 | 21.16 | 21.02 | 21.10 | 825,825 | -0.01(-0.04%) |
Aug 31, 2022 | 21.04 | 21.23 | 21.04 | 21.11 | 984,633 | +0.03(+0.15%) |
Aug 30, 2022 | 21.23 | 21.34 | 21.06 | 21.08 | 460,980 | -0.10(-0.49%) |
Aug 29, 2022 | 21.27 | 21.27 | 21.06 | 21.18 | 641,036 | -0.12(-0.56%) |
Aug 26, 2022 | 21.59 | 21.59 | 21.25 | 21.30 | 437,144 | -0.24(-1.12%) |
Aug 25, 2022 | 21.48 | 21.61 | 21.39 | 21.55 | 382,643 | -0.02(-0.07%) |
Aug 24, 2022 | 21.73 | 21.73 | 21.55 | 21.56 | 421,865 | -0.15(-0.70%) |
Aug 23, 2022 | 21.79 | 21.87 | 21.68 | 21.71 | 606,786 | -0.16(-0.73%) |
Aug 22, 2022 | 22.26 | 22.30 | 21.86 | 21.87 | 469,809 | -0.49(-2.19%) |
Aug 19, 2022 | 22.52 | 22.52 | 22.30 | 22.36 | 477,802 | -0.17(-0.75%) |
Aug 18, 2022 | 22.47 | 22.58 | 22.36 | 22.53 | 631,976 | +0.14(+0.65%) |
Aug 17, 2022 | 22.20 | 22.39 | 22.08 | 22.39 | 425,089 | +0.11(+0.50%) |
Aug 16, 2022 | 22.16 | 22.32 | 22.11 | 22.28 | 514,618 | +0.06(+0.25%) |
Aug 15, 2022 | 21.91 | 22.33 | 21.84 | 22.22 | 730,668 | +0.38(+1.73%) |
Aug 12, 2022 | 21.65 | 21.84 | 21.57 | 21.84 | 460,903 | +0.25(+1.15%) |
Aug 11, 2022 | 21.49 | 21.71 | 21.41 | 21.59 | 358,081 | +0.21(+0.98%) |
Aug 10, 2022 | 21.59 | 21.71 | 21.33 | 21.38 | 740,765 | -0.06(-0.26%) |
Aug 09, 2022 | 21.63 | 21.71 | 21.35 | 21.44 | 586,015 | -0.18(-0.85%) |
Aug 08, 2022 | 21.54 | 21.72 | 21.49 | 21.63 | 982,372 | +0.15(+0.71%) |
Aug 05, 2022 | 21.41 | 21.51 | 21.22 | 21.47 | 654,170 | +0.05(+0.22%) |
Aug 04, 2022 | 21.59 | 21.59 | 21.30 | 21.42 | 621,408 | -0.05(-0.22%) |
Aug 03, 2022 | 21.38 | 21.63 | 21.38 | 21.47 | 880,293 | +0.12(+0.56%) |
Aug 02, 2022 | 22.02 | 22.09 | 20.92 | 21.35 | 1,146,547 | -0.84(-3.80%) |
Aug 01, 2022 | 22.46 | 22.46 | 22.06 | 22.20 | 548,037 | -0.31(-1.39%) |
Jul 29, 2022 | 22.20 | 22.60 | 22.15 | 22.51 | 529,155 | +0.26(+1.19%) |
Jul 28, 2022 | 22.23 | 22.35 | 22.15 | 22.24 | 314,411 | +0.06(+0.29%) |
Jul 27, 2022 | 22.20 | 22.31 | 22.09 | 22.18 | 414,901 | -0.06(-0.25%) |
Jul 26, 2022 | 22.07 | 22.31 | 22.07 | 22.24 | 371,682 | +0.18(+0.84%) |
Jul 25, 2022 | 21.87 | 22.26 | 21.87 | 22.05 | 419,198 | +0.17(+0.77%) |
Jul 22, 2022 | 21.86 | 21.92 | 21.71 | 21.88 | 472,836 | +0.02(+0.11%) |
Jul 21, 2022 | 21.92 | 21.92 | 21.67 | 21.86 | 678,617 | -0.13(-0.58%) |
Jul 20, 2022 | 22.27 | 22.36 | 21.86 | 21.99 | 1,110,786 | -0.34(-1.51%) |
Jul 19, 2022 | 22.30 | 22.39 | 22.23 | 22.32 | 414,670 | +0.16(+0.72%) |
Jul 18, 2022 | 22.40 | 22.46 | 22.09 | 22.16 | 718,765 | -0.26(-1.18%) |
Jul 15, 2022 | 22.54 | 22.55 | 22.28 | 22.43 | 1,073,029 | +0.36(+1.64%) |
Jul 14, 2022 | 21.77 | 22.17 | 21.72 | 22.07 | 613,103 | +0.00(+0.00%) |
Jul 13, 2022 | 21.97 | 22.13 | 21.87 | 22.07 | 575,138 | -0.02(-0.11%) |
Jul 12, 2022 | 22.06 | 22.16 | 22.04 | 22.09 | 490,490 | +0.02(+0.11%) |
Jul 11, 2022 | 22.02 | 22.12 | 21.94 | 22.07 | 629,651 | +0.10(+0.47%) |
Jul 08, 2022 | 21.98 | 22.02 | 21.81 | 21.96 | 374,478 | -0.02(-0.07%) |
Jul 07, 2022 | 22.12 | 22.16 | 21.96 | 21.98 | 490,602 | -0.18(-0.80%) |
Jul 06, 2022 | 22.25 | 22.41 | 22.11 | 22.15 | 677,225 | -0.18(-0.83%) |
Jul 05, 2022 | 22.15 | 22.40 | 22.09 | 22.34 | 777,039 | +0.02(+0.07%) |
Jul 01, 2022 | 22.15 | 22.40 | 22.14 | 22.32 | 678,757 | +0.23(+1.05%) |
Jun 30, 2022 | 22.02 | 22.23 | 21.87 | 22.09 | 1,168,081 | -0.07(-0.33%) |
Jun 29, 2022 | 22.01 | 22.19 | 21.94 | 22.16 | 1,019,254 | +0.06(+0.25%) |
Jun 28, 2022 | 22.40 | 22.53 | 22.10 | 22.11 | 906,759 | -0.19(-0.86%) |
Jun 27, 2022 | 22.37 | 22.51 | 22.29 | 22.30 | 932,016 | -0.02(-0.07%) |
Jun 24, 2022 | 22.48 | 22.63 | 22.29 | 22.32 | 1,506,660 | -0.07(-0.32%) |
Jun 23, 2022 | 22.24 | 22.51 | 22.20 | 22.39 | 816,644 | +0.09(+0.40%) |
Jun 22, 2022 | 22.15 | 22.52 | 22.15 | 22.30 | 761,338 | +0.03(+0.14%) |
Jun 21, 2022 | 22.30 | 22.60 | 22.19 | 22.27 | 627,884 | +0.03(+0.14%) |
Jun 17, 2022 | 21.89 | 22.27 | 21.63 | 22.24 | 1,753,374 | +0.59(+2.74%) |
Jun 16, 2022 | 21.96 | 21.96 | 21.59 | 21.64 | 1,912,032 | -0.43(-1.96%) |
Jun 15, 2022 | 22.07 | 22.29 | 21.93 | 22.07 | 1,292,766 | +0.17(+0.77%) |
Jun 14, 2022 | 21.77 | 22.11 | 21.65 | 21.91 | 1,343,452 | +0.21(+0.96%) |
Jun 13, 2022 | 21.70 | 21.91 | 21.55 | 21.70 | 1,441,110 | -0.33(-1.49%) |
Jun 10, 2022 | 21.83 | 22.18 | 21.83 | 22.03 | 913,323 | +0.02(+0.07%) |
Jun 09, 2022 | 22.13 | 22.31 | 21.99 | 22.01 | 489,904 | -0.22(-1.01%) |
Jun 08, 2022 | 22.43 | 22.48 | 22.11 | 22.24 | 656,546 | -0.20(-0.89%) |
Jun 07, 2022 | 21.96 | 22.44 | 21.87 | 22.44 | 741,048 | +0.59(+2.72%) |
Jun 06, 2022 | 21.81 | 22.01 | 21.76 | 21.84 | 650,771 | +0.12(+0.55%) |
Jun 03, 2022 | 21.84 | 21.84 | 21.63 | 21.72 | 569,782 | -0.14(-0.62%) |
Jun 02, 2022 | 21.95 | 21.95 | 21.67 | 21.86 | 512,734 | -0.05(-0.22%) |
Jun 01, 2022 | 21.97 | 22.00 | 21.64 | 21.91 | 788,789 | +0.04(+0.18%) |
May 31, 2022 | 21.89 | 21.97 | 21.71 | 21.87 | 1,934,979 | -0.10(-0.44%) |
May 27, 2022 | 21.67 | 22.00 | 21.57 | 21.96 | 818,325 | +0.41(+1.90%) |
May 26, 2022 | 22.07 | 22.11 | 21.53 | 21.55 | 779,837 | -0.36(-1.65%) |
May 25, 2022 | 21.49 | 22.05 | 21.40 | 21.91 | 1,095,833 | +0.48(+2.25%) |
May 24, 2022 | 21.03 | 21.45 | 20.98 | 21.43 | 1,094,671 | +0.41(+1.95%) |
May 23, 2022 | 21.11 | 21.11 | 20.89 | 21.02 | 797,027 | -0.03(-0.15%) |
May 20, 2022 | 20.90 | 21.06 | 20.77 | 21.06 | 1,435,938 | +0.22(+1.08%) |
May 19, 2022 | 20.77 | 20.98 | 20.77 | 20.83 | 1,188,966 | -0.06(-0.31%) |
May 18, 2022 | 21.07 | 21.14 | 20.86 | 20.90 | 778,224 | -0.20(-0.95%) |
May 17, 2022 | 20.96 | 21.13 | 20.75 | 21.10 | 1,129,963 | +0.21(+1.00%) |
May 16, 2022 | 20.87 | 20.95 | 20.67 | 20.89 | 1,370,773 | +0.03(+0.15%) |
May 13, 2022 | 20.84 | 20.90 | 20.64 | 20.86 | 1,879,159 | -0.04(-0.19%) |
May 12, 2022 | 20.67 | 20.90 | 20.53 | 20.90 | 1,399,757 | +0.30(+1.48%) |
May 11, 2022 | 20.65 | 20.85 | 20.47 | 20.59 | 1,713,480 | +0.02(+0.08%) |
May 10, 2022 | 21.05 | 21.14 | 20.42 | 20.57 | 2,111,311 | -0.44(-2.10%) |
May 09, 2022 | 20.91 | 21.18 | 20.86 | 21.02 | 1,127,884 | +0.06(+0.27%) |
May 06, 2022 | 20.84 | 21.17 | 20.84 | 20.96 | 1,074,010 | +0.02(+0.08%) |
May 05, 2022 | 20.91 | 21.15 | 20.86 | 20.94 | 773,919 | -0.16(-0.76%) |
May 04, 2022 | 21.09 | 21.18 | 20.77 | 21.10 | 1,349,094 | -0.02(-0.08%) |
May 03, 2022 | 20.81 | 21.30 | 20.81 | 21.12 | 1,027,756 | +0.27(+1.31%) |
May 02, 2022 | 21.03 | 21.25 | 20.73 | 20.85 | 1,523,289 | -0.17(-0.80%) |
Apr 29, 2022 | 21.38 | 21.41 | 20.98 | 21.02 | 1,278,494 | -0.47(-2.20%) |
Apr 28, 2022 | 21.42 | 21.50 | 21.22 | 21.49 | 647,300 | +0.20(+0.94%) |
Apr 27, 2022 | 21.39 | 21.55 | 21.20 | 21.29 | 1,067,236 | -0.17(-0.79%) |
Apr 26, 2022 | 21.60 | 21.71 | 21.42 | 21.46 | 563,760 | -0.25(-1.15%) |
Apr 25, 2022 | 21.58 | 21.71 | 21.30 | 21.71 | 879,412 | +0.13(+0.60%) |
Apr 22, 2022 | 21.63 | 21.75 | 21.52 | 21.58 | 961,620 | -0.08(-0.37%) |
Apr 21, 2022 | 21.92 | 21.99 | 21.66 | 21.66 | 509,971 | -0.14(-0.66%) |
Apr 20, 2022 | 21.81 | 21.95 | 21.73 | 21.80 | 659,210 | +0.08(+0.37%) |
Apr 19, 2022 | 21.79 | 21.98 | 21.71 | 21.72 | 709,037 | -0.04(-0.18%) |
Apr 18, 2022 | 21.91 | 21.97 | 21.67 | 21.76 | 553,823 | -0.17(-0.77%) |
Apr 14, 2022 | 22.00 | 22.11 | 21.86 | 21.93 | 603,836 | +0.00(+0.00%) |
Apr 13, 2022 | 21.79 | 21.98 | 21.59 | 21.93 | 646,584 | +0.18(+0.81%) |
Apr 12, 2022 | 21.76 | 21.94 | 21.69 | 21.75 | 633,345 | +0.01(+0.04%) |
Apr 11, 2022 | 21.74 | 21.90 | 21.66 | 21.75 | 766,931 | +0.02(+0.07%) |
Apr 08, 2022 | 21.91 | 21.95 | 21.71 | 21.73 | 612,520 | -0.20(-0.91%) |
Apr 07, 2022 | 22.23 | 22.23 | 21.86 | 21.93 | 820,729 | -0.35(-1.58%) |
Apr 06, 2022 | 22.28 | 22.42 | 22.16 | 22.28 | 891,056 | -0.09(-0.39%) |
Apr 05, 2022 | 22.65 | 22.89 | 22.37 | 22.37 | 733,314 | -0.33(-1.45%) |
Apr 04, 2022 | 22.92 | 22.95 | 22.60 | 22.70 | 737,088 | -0.26(-1.15%) |
Apr 01, 2022 | 22.68 | 23.05 | 22.66 | 22.97 | 840,458 | +0.33(+1.45%) |
Mar 31, 2022 | 22.87 | 22.91 | 22.62 | 22.64 | 1,224,025 | -0.23(-1.02%) |
Mar 30, 2022 | 23.04 | 23.14 | 22.82 | 22.87 | 993,521 | -0.24(-1.04%) |
Mar 29, 2022 | 23.01 | 23.11 | 22.85 | 23.11 | 1,608,043 | +0.22(+0.95%) |
Mar 28, 2022 | 22.95 | 22.97 | 22.79 | 22.89 | 941,882 | -0.07(-0.31%) |
Mar 25, 2022 | 22.65 | 22.97 | 22.57 | 22.97 | 707,606 | +0.39(+1.71%) |
Mar 24, 2022 | 22.34 | 22.58 | 22.28 | 22.58 | 727,852 | +0.27(+1.22%) |
Mar 23, 2022 | 22.32 | 22.40 | 22.20 | 22.31 | 775,104 | -0.06(-0.29%) |
Mar 22, 2022 | 22.41 | 22.42 | 22.26 | 22.37 | 1,200,050 | +0.06(+0.29%) |
Mar 21, 2022 | 22.47 | 22.49 | 22.20 | 22.31 | 969,843 | -0.18(-0.82%) |
Mar 18, 2022 | 22.15 | 22.50 | 22.05 | 22.49 | 4,843,488 | +0.30(+1.37%) |
Mar 17, 2022 | 21.95 | 22.21 | 21.88 | 22.19 | 971,379 | +0.21(+0.95%) |
Mar 16, 2022 | 21.82 | 22.01 | 21.60 | 21.98 | 1,392,102 | +0.27(+1.26%) |
Mar 15, 2022 | 21.75 | 21.75 | 21.46 | 21.71 | 1,023,905 | +0.07(+0.33%) |
Mar 14, 2022 | 21.65 | 21.73 | 21.54 | 21.63 | 1,099,343 | +0.06(+0.30%) |
Mar 11, 2022 | 21.44 | 21.59 | 21.39 | 21.57 | 952,743 | +0.18(+0.86%) |
Mar 10, 2022 | 21.17 | 21.43 | 21.38 | 738,330 | +0.09(+0.41%) | |
Mar 09, 2022 | 21.51 | 21.59 | 21.30 | 21.30 | 1,003,875 | -0.02(-0.11%) |
Mar 08, 2022 | 21.58 | 21.66 | 21.25 | 21.32 | 1,007,583 | -0.26(-1.23%) |
Mar 07, 2022 | 21.52 | 21.73 | 21.41 | 21.59 | 989,377 | +0.00(+0.00%) |
Mar 04, 2022 | 21.57 | 21.62 | 21.41 | 21.59 | 814,809 | -0.12(-0.55%) |
Mar 03, 2022 | 21.71 | 21.79 | 21.50 | 21.71 | 684,121 | +0.00(+0.00%) |
Mar 02, 2022 | 21.61 | 21.75 | 21.48 | 21.71 | 1,048,608 | +0.15(+0.71%) |
Mar 01, 2022 | 21.30 | 21.70 | 21.22 | 21.55 | 1,469,155 | +0.23(+1.09%) |
Feb 28, 2022 | 21.37 | 21.51 | 21.15 | 21.32 | 1,197,333 | -0.22(-1.04%) |
Feb 25, 2022 | 21.42 | 21.56 | 21.38 | 21.55 | 1,021,451 | +0.21(+0.98%) |
Feb 24, 2022 | 21.30 | 21.40 | 21.02 | 21.34 | 1,116,368 | -0.10(-0.49%) |
Feb 23, 2022 | 21.91 | 22.03 | 21.40 | 21.44 | 1,297,762 | -0.34(-1.58%) |
Feb 22, 2022 | 21.80 | 21.87 | 21.63 | 21.79 | 1,386,568 | -0.04(-0.18%) |
Feb 18, 2022 | 21.83 | 0 | +0.04(+0.18%) | |||
Feb 17, 2022 | 21.47 | 21.85 | 21.28 | 21.79 | 1,352,682 | +0.26(+1.23%) |
Feb 16, 2022 | 21.39 | 21.53 | 21.29 | 21.52 | 726,506 | +0.23(+1.09%) |
Feb 15, 2022 | 21.03 | 21.32 | 21.02 | 21.29 | 832,667 | +0.37(+1.76%) |
Feb 14, 2022 | 21.18 | 21.23 | 20.84 | 20.92 | 939,249 | -0.18(-0.87%) |
Feb 11, 2022 | 20.75 | 21.14 | 20.72 | 21.10 | 1,280,755 | +0.30(+1.47%) |
Feb 10, 2022 | 20.57 | 20.99 | 20.41 | 20.80 | 1,453,917 | +0.02(+0.12%) |
Feb 09, 2022 | 20.89 | 21.01 | 20.65 | 20.77 | 1,487,212 | -0.05(-0.23%) |
Feb 08, 2022 | 20.84 | 20.95 | 20.82 | 20.82 | 1,090,468 | -0.06(-0.31%) |
Feb 07, 2022 | 20.94 | 21.05 | 20.85 | 20.89 | 1,050,491 | -0.10(-0.50%) |
Feb 04, 2022 | 20.73 | 21.19 | 20.73 | 20.99 | 1,276,865 | +0.14(+0.65%) |
Feb 03, 2022 | 20.77 | 20.98 | 20.86 | 1,149,359 | +0.06(+0.27%) | |
Feb 02, 2022 | 20.76 | 20.96 | 20.71 | 20.80 | 1,095,513 | -0.06(-0.27%) |