Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.03 | 26.62 | 25.85 | 26.62 | 7,836 | +0.68(+2.62%) |
Nov 29, 2022 | 25.70 | 25.98 | 25.63 | 25.94 | 4,346 | +0.28(+1.08%) |
Nov 28, 2022 | 25.70 | 26.09 | 25.14 | 25.66 | 14,071 | -0.03(-0.13%) |
Nov 25, 2022 | 25.31 | 27.77 | 25.31 | 25.69 | 8,829 | +0.42(+1.65%) |
Nov 23, 2022 | 25.36 | 26.89 | 24.87 | 25.28 | 9,519 | +0.05(+0.19%) |
Nov 22, 2022 | 25.23 | 25.63 | 24.94 | 25.23 | 15,451 | +0.11(+0.42%) |
Nov 21, 2022 | 24.81 | 26.08 | 24.40 | 25.12 | 10,816 | +0.31(+1.23%) |
Nov 18, 2022 | 24.70 | 24.82 | 24.62 | 24.82 | 1,564 | -0.03(-0.12%) |
Nov 16, 2022 | 24.85 | 523 | +0.05(+0.19%) | |||
Nov 15, 2022 | 24.76 | 24.80 | 24.50 | 24.80 | 4,486 | +0.01(+0.04%) |
Nov 14, 2022 | 24.33 | 24.79 | 24.24 | 24.79 | 4,074 | +0.17(+0.70%) |
Nov 11, 2022 | 24.57 | 24.70 | 24.17 | 24.62 | 4,132 | -0.33(-1.32%) |
Nov 10, 2022 | 24.88 | 24.94 | 24.88 | 24.94 | 1,465 | +0.43(+1.77%) |
Nov 09, 2022 | 24.41 | 24.89 | 24.34 | 24.51 | 16,071 | -0.57(-2.29%) |
Nov 08, 2022 | 24.19 | 25.47 | 24.18 | 25.09 | 17,316 | +0.89(+3.68%) |
Nov 07, 2022 | 24.02 | 24.27 | 24.02 | 24.19 | 4,120 | +0.49(+2.08%) |
Nov 04, 2022 | 23.95 | 24.19 | 23.70 | 23.70 | 3,060 | -0.43(-1.77%) |
Nov 03, 2022 | 24.20 | 24.41 | 23.79 | 24.13 | 10,485 | -0.23(-0.94%) |
Nov 02, 2022 | 24.28 | 24.49 | 24.28 | 24.36 | 5,622 | +0.04(+0.16%) |
Nov 01, 2022 | 24.31 | 25.18 | 23.50 | 24.32 | 38,371 | +0.38(+1.60%) |
Oct 31, 2022 | 23.94 | 24.71 | 23.37 | 23.94 | 46,074 | +0.01(+0.04%) |
Oct 28, 2022 | 24.14 | 24.34 | 23.93 | 23.93 | 76,354 | -0.01(-0.04%) |
Oct 27, 2022 | 24.36 | 24.85 | 23.67 | 23.94 | 7,774 | -0.19(-0.79%) |
Oct 26, 2022 | 23.51 | 24.85 | 23.51 | 24.13 | 10,772 | +1.24(+5.44%) |
Oct 25, 2022 | 22.60 | 23.12 | 22.60 | 22.88 | 4,530 | +0.37(+1.66%) |
Oct 21, 2022 | 22.51 | 139 | +0.15(+0.69%) | |||
Oct 20, 2022 | 23.12 | 23.17 | 22.36 | 22.36 | 4,885 | -0.70(-3.03%) |
Oct 19, 2022 | 23.12 | 23.12 | 22.80 | 23.06 | 2,416 | -0.11(-0.50%) |
Oct 18, 2022 | 22.62 | 23.17 | 22.50 | 23.17 | 3,631 | +0.96(+4.31%) |
Oct 17, 2022 | 22.31 | 22.31 | 22.21 | 22.21 | 1,918 | +0.19(+0.87%) |
Oct 13, 2022 | 22.02 | 1,295 | +0.51(+2.36%) | |||
Oct 11, 2022 | 21.51 | 509 | +0.07(+0.31%) | |||
Oct 07, 2022 | 21.45 | 667 | -0.45(-2.06%) | |||
Oct 06, 2022 | 21.75 | 21.96 | 21.73 | 21.90 | 2,259 | +0.30(+1.37%) |
Oct 05, 2022 | 21.72 | 21.98 | 21.60 | 21.60 | 4,302 | -0.16(-0.75%) |
Oct 04, 2022 | 21.65 | 21.76 | 21.65 | 21.76 | 1,385 | -0.16(-0.74%) |
Oct 03, 2022 | 21.60 | 22.28 | 21.60 | 21.93 | 9,458 | +0.69(+3.25%) |
Sep 30, 2022 | 21.56 | 21.60 | 21.24 | 21.24 | 11,183 | -0.17(-0.80%) |
Sep 29, 2022 | 21.45 | 21.88 | 21.32 | 21.41 | 5,827 | -0.15(-0.71%) |
Sep 28, 2022 | 21.62 | 23.55 | 21.56 | 21.56 | 9,545 | -0.03(-0.13%) |
Sep 27, 2022 | 21.61 | 22.18 | 21.42 | 21.59 | 15,056 | +0.06(+0.27%) |
Sep 26, 2022 | 21.65 | 21.69 | 21.24 | 21.53 | 8,346 | -0.30(-1.36%) |
Sep 23, 2022 | 21.69 | 21.85 | 21.40 | 21.83 | 5,038 | -0.13(-0.61%) |
Sep 22, 2022 | 21.93 | 21.97 | 21.60 | 21.96 | 10,881 | -0.15(-0.69%) |
Sep 21, 2022 | 21.91 | 23.00 | 21.91 | 22.12 | 10,494 | +0.11(+0.48%) |
Sep 20, 2022 | 21.29 | 22.10 | 21.26 | 22.01 | 12,251 | +0.39(+1.81%) |
Sep 19, 2022 | 21.41 | 21.73 | 21.31 | 21.62 | 8,071 | +0.21(+0.98%) |
Sep 16, 2022 | 22.97 | 22.97 | 21.41 | 21.41 | 36,027 | -1.10(-4.87%) |
Sep 15, 2022 | 22.79 | 22.86 | 22.10 | 22.51 | 103,979 | -0.33(-1.46%) |
Sep 14, 2022 | 23.10 | 23.14 | 22.80 | 22.84 | 7,054 | -0.15(-0.66%) |
Sep 13, 2022 | 23.22 | 23.22 | 22.40 | 22.99 | 10,692 | -0.41(-1.75%) |
Sep 12, 2022 | 22.91 | 23.40 | 22.91 | 23.40 | 11,823 | +0.10(+0.45%) |
Sep 09, 2022 | 23.29 | 23.37 | 23.29 | 23.30 | 6,699 | +0.00(+0.00%) |
Sep 08, 2022 | 23.08 | 23.30 | 23.01 | 23.30 | 3,772 | +0.04(+0.16%) |
Sep 07, 2022 | 22.68 | 23.56 | 22.53 | 23.26 | 16,889 | +1.05(+4.72%) |
Sep 06, 2022 | 22.34 | 22.50 | 22.00 | 22.21 | 10,990 | -0.29(-1.27%) |
Sep 02, 2022 | 22.39 | 22.50 | 22.38 | 22.50 | 2,368 | +0.10(+0.47%) |
Sep 01, 2022 | 22.49 | 22.50 | 22.10 | 22.39 | 12,934 | -0.29(-1.26%) |
Aug 31, 2022 | 22.52 | 22.86 | 22.43 | 22.68 | 8,034 | -0.23(-1.00%) |
Aug 30, 2022 | 23.26 | 23.26 | 22.91 | 22.91 | 1,288 | -0.05(-0.23%) |
Aug 29, 2022 | 22.57 | 22.96 | 22.45 | 22.96 | 1,467 | -0.06(-0.27%) |
Aug 26, 2022 | 23.49 | 23.49 | 22.96 | 23.02 | 10,311 | -0.50(-2.15%) |
Aug 25, 2022 | 23.56 | 23.68 | 23.53 | 23.53 | 1,821 | -0.04(-0.16%) |
Aug 24, 2022 | 23.72 | 23.97 | 23.45 | 23.56 | 9,336 | -0.23(-0.96%) |
Aug 23, 2022 | 23.84 | 24.09 | 23.53 | 23.79 | 4,715 | -0.07(-0.28%) |
Aug 22, 2022 | 24.12 | 24.52 | 23.63 | 23.86 | 31,645 | -0.28(-1.14%) |
Aug 19, 2022 | 24.20 | 24.41 | 24.10 | 24.14 | 5,141 | -0.35(-1.44%) |
Aug 18, 2022 | 24.34 | 24.49 | 24.15 | 24.49 | 9,622 | -0.04(-0.16%) |
Aug 17, 2022 | 24.37 | 24.84 | 24.15 | 24.53 | 8,668 | -0.14(-0.58%) |
Aug 16, 2022 | 24.33 | 24.73 | 24.33 | 24.67 | 12,988 | -0.24(-0.96%) |
Aug 15, 2022 | 24.65 | 25.18 | 24.29 | 24.91 | 26,305 | +0.30(+1.20%) |
Aug 12, 2022 | 24.28 | 24.61 | 24.10 | 24.61 | 23,940 | +0.39(+1.61%) |
Aug 11, 2022 | 24.53 | 24.71 | 23.91 | 24.22 | 31,327 | +0.19(+0.79%) |
Aug 10, 2022 | 23.34 | 24.31 | 23.34 | 24.03 | 47,539 | +0.77(+3.32%) |
Aug 09, 2022 | 22.90 | 23.51 | 22.88 | 23.26 | 22,132 | +0.04(+0.16%) |
Aug 08, 2022 | 23.35 | 23.59 | 22.90 | 23.22 | 28,255 | +0.01(+0.04%) |
Aug 05, 2022 | 23.53 | 23.53 | 22.88 | 23.21 | 26,112 | -0.47(-1.97%) |
Aug 04, 2022 | 23.52 | 24.19 | 23.19 | 23.68 | 36,993 | +0.10(+0.44%) |
Aug 03, 2022 | 23.28 | 23.62 | 23.06 | 23.57 | 30,489 | +0.27(+1.14%) |
Aug 02, 2022 | 23.00 | 23.31 | 22.79 | 23.31 | 15,961 | +0.02(+0.08%) |
Aug 01, 2022 | 22.02 | 23.33 | 22.02 | 23.29 | 26,305 | +1.09(+4.89%) |
Jul 29, 2022 | 22.01 | 23.38 | 22.01 | 22.20 | 15,875 | -0.30(-1.31%) |
Jul 28, 2022 | 22.48 | 22.82 | 22.24 | 22.50 | 11,835 | -0.18(-0.80%) |
Jul 27, 2022 | 21.34 | 23.10 | 21.32 | 22.68 | 38,755 | +1.39(+6.53%) |
Jul 26, 2022 | 21.10 | 21.47 | 21.10 | 21.29 | 25,494 | -0.10(-0.49%) |
Jul 25, 2022 | 21.09 | 21.53 | 21.03 | 21.39 | 14,507 | +0.34(+1.63%) |
Jul 22, 2022 | 21.00 | 21.17 | 20.74 | 21.05 | 10,573 | +0.08(+0.36%) |
Jul 21, 2022 | 21.43 | 21.43 | 20.72 | 20.97 | 26,041 | -0.11(-0.54%) |
Jul 20, 2022 | 20.95 | 21.33 | 20.85 | 21.09 | 70,740 | -0.23(-1.09%) |
Jul 19, 2022 | 21.01 | 21.70 | 20.99 | 21.32 | 24,400 | +0.40(+1.89%) |
Jul 18, 2022 | 20.86 | 21.43 | 20.48 | 20.93 | 52,333 | -0.07(-0.32%) |
Jul 15, 2022 | 20.68 | 21.04 | 20.08 | 20.99 | 20,525 | +0.88(+4.36%) |
Jul 14, 2022 | 20.50 | 20.50 | 20.11 | 20.12 | 15,472 | -0.38(-1.86%) |
Jul 13, 2022 | 20.76 | 20.81 | 20.50 | 20.50 | 13,610 | -0.36(-1.73%) |
Jul 12, 2022 | 20.95 | 21.00 | 20.86 | 20.86 | 3,319 | -0.23(-1.08%) |
Jul 11, 2022 | 20.97 | 21.09 | 20.86 | 21.09 | 8,973 | +0.04(+0.18%) |
Jul 08, 2022 | 21.03 | 21.56 | 20.91 | 21.05 | 10,096 | -0.18(-0.85%) |
Jul 07, 2022 | 20.96 | 21.23 | 20.84 | 21.23 | 10,497 | +0.26(+1.23%) |
Jul 06, 2022 | 20.92 | 21.22 | 20.83 | 20.97 | 14,068 | -0.22(-1.03%) |
Jul 05, 2022 | 21.21 | 21.41 | 20.82 | 21.19 | 22,026 | -0.10(-0.49%) |
Jul 01, 2022 | 21.76 | 21.76 | 21.27 | 21.30 | 9,217 | -0.46(-2.10%) |
Jun 30, 2022 | 21.55 | 21.75 | 21.34 | 21.75 | 6,303 | +0.09(+0.40%) |
Jun 29, 2022 | 22.90 | 23.31 | 21.41 | 21.67 | 20,608 | -1.71(-7.33%) |
Jun 28, 2022 | 22.27 | 23.38 | 22.27 | 23.38 | 1,362 | +1.29(+5.82%) |
Jun 27, 2022 | 22.40 | 22.76 | 22.10 | 22.10 | 11,307 | -0.53(-2.36%) |
Jun 24, 2022 | 22.30 | 23.28 | 22.16 | 22.63 | 9,246 | +0.81(+3.71%) |
Jun 23, 2022 | 21.86 | 22.10 | 21.52 | 21.82 | 25,985 | +0.30(+1.42%) |
Jun 22, 2022 | 21.97 | 22.67 | 21.27 | 21.52 | 15,112 | -0.50(-2.25%) |
Jun 21, 2022 | 21.94 | 22.59 | 21.85 | 22.01 | 9,590 | -0.17(-0.77%) |
Jun 17, 2022 | 20.88 | 22.54 | 20.80 | 22.18 | 52,449 | +1.31(+6.26%) |
Jun 16, 2022 | 20.72 | 21.01 | 20.67 | 20.88 | 28,288 | -0.16(-0.77%) |
Jun 15, 2022 | 20.80 | 21.35 | 20.49 | 21.04 | 18,206 | +0.56(+2.73%) |
Jun 14, 2022 | 21.46 | 21.78 | 20.39 | 20.48 | 46,013 | -0.85(-4.00%) |
Jun 13, 2022 | 22.52 | 22.52 | 21.01 | 21.33 | 31,039 | -1.19(-5.30%) |
Jun 10, 2022 | 22.72 | 23.11 | 22.18 | 22.52 | 15,891 | -0.24(-1.04%) |
Jun 09, 2022 | 22.84 | 23.41 | 22.39 | 22.76 | 11,846 | -0.27(-1.15%) |
Jun 08, 2022 | 23.32 | 23.32 | 22.78 | 23.03 | 3,573 | -0.25(-1.06%) |
Jun 07, 2022 | 23.07 | 23.41 | 23.07 | 23.27 | 9,115 | +0.17(+0.74%) |
Jun 06, 2022 | 23.36 | 23.36 | 23.03 | 23.10 | 5,989 | -0.23(-0.98%) |
Jun 03, 2022 | 23.27 | 23.50 | 23.27 | 23.33 | 2,383 | -0.13(-0.57%) |
Jun 02, 2022 | 22.90 | 23.61 | 22.74 | 23.46 | 8,161 | +0.55(+2.40%) |
Jun 01, 2022 | 22.89 | 23.55 | 22.74 | 22.91 | 17,224 | -0.22(-0.94%) |
May 31, 2022 | 23.46 | 23.57 | 22.80 | 23.13 | 22,224 | -0.40(-1.69%) |
May 27, 2022 | 23.69 | 23.69 | 23.50 | 23.53 | 5,695 | -0.13(-0.56%) |
May 26, 2022 | 23.25 | 23.69 | 23.04 | 23.66 | 46,283 | +0.62(+2.67%) |
May 25, 2022 | 23.00 | 23.28 | 22.96 | 23.05 | 3,020 | +0.22(+0.95%) |
May 24, 2022 | 21.90 | 23.01 | 21.90 | 22.83 | 11,562 | -0.19(-0.82%) |
May 23, 2022 | 22.74 | 23.18 | 22.73 | 23.02 | 7,571 | +0.38(+1.67%) |
May 20, 2022 | 22.60 | 23.11 | 22.60 | 22.64 | 13,173 | -0.46(-2.01%) |
May 19, 2022 | 22.98 | 23.24 | 22.73 | 23.10 | 13,650 | -0.11(-0.49%) |
May 18, 2022 | 22.84 | 23.60 | 21.81 | 23.22 | 29,688 | +0.38(+1.66%) |
May 17, 2022 | 22.79 | 23.16 | 22.36 | 22.84 | 12,023 | +0.77(+3.48%) |
May 16, 2022 | 22.45 | 22.61 | 21.80 | 22.07 | 27,644 | -0.34(-1.52%) |
May 13, 2022 | 21.97 | 23.30 | 21.12 | 22.41 | 67,917 | +0.64(+2.96%) |
May 12, 2022 | 22.27 | 22.45 | 21.04 | 21.77 | 20,830 | -0.50(-2.26%) |
May 11, 2022 | 22.87 | 23.12 | 22.15 | 22.27 | 6,738 | -0.47(-2.08%) |
May 10, 2022 | 22.51 | 23.69 | 21.97 | 22.74 | 22,264 | +0.11(+0.50%) |
May 09, 2022 | 23.04 | 23.04 | 21.84 | 22.63 | 44,418 | -0.45(-1.93%) |
May 06, 2022 | 22.03 | 23.50 | 22.03 | 23.07 | 24,759 | +0.31(+1.37%) |
May 05, 2022 | 22.70 | 22.82 | 22.09 | 22.76 | 6,107 | -0.16(-0.70%) |
May 04, 2022 | 22.55 | 22.98 | 22.36 | 22.92 | 35,326 | +0.43(+1.90%) |
May 03, 2022 | 22.60 | 22.73 | 22.27 | 22.50 | 12,455 | -0.22(-0.96%) |
May 02, 2022 | 22.99 | 23.03 | 22.48 | 22.71 | 17,014 | +0.19(+0.84%) |
Apr 29, 2022 | 24.16 | 24.16 | 22.17 | 22.52 | 12,379 | -2.09(-8.51%) |
Apr 28, 2022 | 22.43 | 24.72 | 22.43 | 24.62 | 30,888 | +2.22(+9.90%) |
Apr 27, 2022 | 21.30 | 23.90 | 21.30 | 22.40 | 39,848 | +1.18(+5.54%) |
Apr 26, 2022 | 21.01 | 21.61 | 21.01 | 21.23 | 23,138 | +0.07(+0.31%) |
Apr 25, 2022 | 20.56 | 21.16 | 20.56 | 21.16 | 5,825 | +0.60(+2.90%) |
Apr 22, 2022 | 21.11 | 21.11 | 20.56 | 20.56 | 4,567 | -0.56(-2.65%) |
Apr 21, 2022 | 21.08 | 21.37 | 20.87 | 21.12 | 12,859 | +0.09(+0.41%) |
Apr 20, 2022 | 20.96 | 21.11 | 20.43 | 21.04 | 69,264 | -0.19(-0.89%) |
Apr 19, 2022 | 21.01 | 21.46 | 20.97 | 21.23 | 6,509 | +0.31(+1.50%) |
Apr 18, 2022 | 20.70 | 21.64 | 20.70 | 20.91 | 18,019 | +0.35(+1.71%) |
Apr 14, 2022 | 20.61 | 20.61 | 20.18 | 20.56 | 32,404 | -0.19(-0.91%) |
Apr 13, 2022 | 20.69 | 21.06 | 20.56 | 20.75 | 15,843 | -0.01(-0.05%) |
Apr 12, 2022 | 21.16 | 21.21 | 20.62 | 20.76 | 31,395 | -0.49(-2.32%) |
Apr 11, 2022 | 21.71 | 21.71 | 20.66 | 21.25 | 37,931 | +0.17(+0.81%) |
Apr 08, 2022 | 22.03 | 22.82 | 20.69 | 21.08 | 98,224 | -0.80(-3.64%) |
Apr 07, 2022 | 21.90 | 22.00 | 21.79 | 21.88 | 9,954 | -0.08(-0.35%) |
Apr 06, 2022 | 22.15 | 22.91 | 21.95 | 21.96 | 28,030 | -0.37(-1.66%) |
Apr 05, 2022 | 22.33 | 22.53 | 22.32 | 22.33 | 29,184 | -0.08(-0.34%) |
Apr 04, 2022 | 22.33 | 22.55 | 22.33 | 22.40 | 6,421 | -0.12(-0.55%) |
Apr 01, 2022 | 22.40 | 22.52 | 22.28 | 22.52 | 5,941 | +0.16(+0.72%) |
Mar 31, 2022 | 22.64 | 22.74 | 22.33 | 22.36 | 7,551 | -0.20(-0.88%) |
Mar 30, 2022 | 22.71 | 22.85 | 22.42 | 22.56 | 11,921 | -0.27(-1.16%) |
Mar 29, 2022 | 23.17 | 23.22 | 22.65 | 22.83 | 21,702 | +0.09(+0.37%) |
Mar 28, 2022 | 22.85 | 23.37 | 22.74 | 22.74 | 12,008 | -0.37(-1.60%) |
Mar 25, 2022 | 23.31 | 23.46 | 22.85 | 23.11 | 5,517 | +0.05(+0.21%) |
Mar 24, 2022 | 22.51 | 24.01 | 22.34 | 23.06 | 12,217 | +0.41(+1.80%) |
Mar 23, 2022 | 22.74 | 23.18 | 22.04 | 22.66 | 21,144 | -0.32(-1.40%) |
Mar 22, 2022 | 22.95 | 23.16 | 22.84 | 22.98 | 9,131 | +0.03(+0.12%) |
Mar 21, 2022 | 23.36 | 23.36 | 22.91 | 22.95 | 5,870 | -0.25(-1.08%) |
Mar 18, 2022 | 24.75 | 24.81 | 22.82 | 23.20 | 19,097 | -0.99(-4.07%) |
Mar 17, 2022 | 23.86 | 24.41 | 23.50 | 24.19 | 25,097 | +0.39(+1.62%) |
Mar 16, 2022 | 22.82 | 23.95 | 22.82 | 23.80 | 12,401 | +1.08(+4.77%) |
Mar 15, 2022 | 22.59 | 24.07 | 21.78 | 22.71 | 37,619 | +0.56(+2.51%) |
Mar 14, 2022 | 22.81 | 22.81 | 21.94 | 22.16 | 4,664 | -0.47(-2.08%) |
Mar 11, 2022 | 23.21 | 23.57 | 22.21 | 22.63 | 30,524 | -0.96(-4.08%) |
Mar 10, 2022 | 23.77 | 23.99 | 23.20 | 23.59 | 13,521 | -0.39(-1.61%) |
Mar 09, 2022 | 22.11 | 25.59 | 21.78 | 23.98 | 62,039 | +1.72(+7.73%) |
Mar 08, 2022 | 21.84 | 22.36 | 21.45 | 22.26 | 24,470 | +0.33(+1.53%) |
Mar 07, 2022 | 22.39 | 22.53 | 21.69 | 21.92 | 23,841 | -0.47(-2.11%) |
Mar 04, 2022 | 22.39 | 22.55 | 21.70 | 22.39 | 6,330 | -0.21(-0.92%) |
Mar 03, 2022 | 22.39 | 23.01 | 21.79 | 22.60 | 6,214 | +0.32(+1.44%) |
Mar 02, 2022 | 22.16 | 22.57 | 22.06 | 22.28 | 10,990 | +0.17(+0.79%) |
Mar 01, 2022 | 22.62 | 22.62 | 22.02 | 22.11 | 10,939 | -0.76(-3.32%) |
Feb 28, 2022 | 22.47 | 22.87 | 22.15 | 22.87 | 23,638 | +0.42(+1.89%) |
Feb 25, 2022 | 22.31 | 22.49 | 22.26 | 22.44 | 2,638 | +0.29(+1.32%) |
Feb 24, 2022 | 21.85 | 22.54 | 21.69 | 22.15 | 11,823 | -0.20(-0.89%) |
Feb 23, 2022 | 22.35 | 23.36 | 22.25 | 22.35 | 34,589 | +0.09(+0.42%) |
Feb 22, 2022 | 22.22 | 22.63 | 21.69 | 22.25 | 75,034 | +0.00(+0.00%) |
Feb 18, 2022 | 22.25 | 0 | -0.01(-0.04%) | |||
Feb 17, 2022 | 22.27 | 22.62 | 22.17 | 22.26 | 9,561 | +0.01(+0.04%) |
Feb 16, 2022 | 22.76 | 22.76 | 22.10 | 22.25 | 1,718 | -0.35(-1.54%) |
Feb 15, 2022 | 22.49 | 22.92 | 22.44 | 22.60 | 12,720 | +0.47(+2.13%) |
Feb 14, 2022 | 22.49 | 22.49 | 22.13 | 22.13 | 16,136 | -0.12(-0.55%) |
Feb 11, 2022 | 22.40 | 22.43 | 22.16 | 22.25 | 6,303 | -0.22(-0.96%) |
Feb 10, 2022 | 22.91 | 22.91 | 22.16 | 22.47 | 32,048 | -0.76(-3.29%) |
Feb 09, 2022 | 23.07 | 23.23 | 22.90 | 23.23 | 3,479 | +0.50(+2.20%) |
Feb 08, 2022 | 22.11 | 23.21 | 22.11 | 22.73 | 15,255 | +0.70(+3.17%) |
Feb 07, 2022 | 22.63 | 22.63 | 21.94 | 22.04 | 10,099 | -0.73(-3.19%) |
Feb 04, 2022 | 21.90 | 22.76 | 21.78 | 22.76 | 12,150 | +0.65(+2.94%) |
Feb 03, 2022 | 22.21 | 22.39 | 22.11 | 22.11 | 6,323 | -0.31(-1.39%) |
Feb 02, 2022 | 22.50 | 22.55 | 22.32 | 22.42 | 3,654 | -0.08(-0.35%) |
Feb 01, 2022 | 22.84 | 22.96 | 22.14 | 22.50 | 12,722 | -0.27(-1.19%) |
Jan 31, 2022 | 22.30 | 22.77 | 14,111 | +0.45(+2.03%) | ||
Jan 28, 2022 | 21.89 | 22.45 | 21.89 | 22.32 | 5,122 | +0.37(+1.68%) |
Jan 27, 2022 | 22.52 | 23.10 | 21.87 | 21.95 | 11,470 | -0.57(-2.51%) |
Jan 26, 2022 | 22.16 | 23.54 | 22.16 | 22.52 | 16,490 | -0.26(-1.16%) |
Jan 25, 2022 | 21.72 | 22.95 | 21.00 | 22.78 | 22,078 | +0.65(+2.94%) |
Jan 24, 2022 | 22.28 | 22.30 | 21.26 | 22.13 | 31,083 | -0.53(-2.33%) |
Jan 21, 2022 | 23.03 | 23.03 | 21.98 | 22.66 | 11,280 | -0.65(-2.79%) |
Jan 20, 2022 | 24.37 | 24.42 | 22.89 | 23.31 | 30,034 | -0.86(-3.55%) |
Jan 19, 2022 | 24.16 | 24.39 | 23.61 | 24.17 | 42,407 | +0.03(+0.12%) |
Jan 18, 2022 | 24.27 | 24.70 | 23.91 | 24.14 | 34,287 | -0.34(-1.39%) |
Jan 14, 2022 | 24.48 | 0 | +0.08(+0.35%) | |||
Jan 13, 2022 | 23.93 | 25.21 | 23.93 | 24.39 | 41,865 | +0.58(+2.46%) |
Jan 12, 2022 | 23.12 | 24.01 | 23.11 | 23.81 | 37,738 | +0.50(+2.16%) |
Jan 11, 2022 | 22.16 | 23.50 | 22.16 | 23.30 | 31,096 | +1.33(+6.07%) |
Jan 10, 2022 | 23.33 | 23.38 | 21.47 | 21.97 | 53,649 | -0.97(-4.23%) |
Jan 07, 2022 | 23.76 | 24.38 | 22.82 | 22.94 | 34,935 | -0.91(-3.80%) |
Jan 06, 2022 | 23.28 | 23.96 | 23.00 | 23.85 | 47,847 | +0.58(+2.51%) |
Jan 05, 2022 | 22.40 | 23.35 | 22.40 | 23.26 | 28,554 | +0.95(+4.27%) |
Jan 04, 2022 | 22.25 | 22.98 | 22.16 | 22.31 | 63,850 | +0.18(+0.81%) |
Jan 03, 2022 | 22.05 | 22.25 | 21.78 | 22.13 | 24,094 | +0.44(+2.04%) |
Dec 31, 2021 | 22.63 | 22.63 | 21.46 | 21.69 | 21,123 | -0.33(-1.50%) |
Dec 30, 2021 | 22.29 | 22.63 | 22.00 | 22.02 | 23,191 | +0.20(+0.91%) |
Dec 29, 2021 | 21.69 | 22.28 | 21.39 | 21.82 | 47,859 | +0.13(+0.61%) |
Dec 28, 2021 | 21.48 | 21.69 | 21.47 | 21.69 | 11,727 | +0.25(+1.19%) |
Dec 27, 2021 | 21.38 | 21.69 | 21.22 | 21.43 | 21,591 | +0.12(+0.58%) |
Dec 23, 2021 | 21.11 | 21.55 | 21.11 | 21.31 | 13,988 | +0.31(+1.48%) |
Dec 22, 2021 | 21.17 | 21.69 | 20.89 | 21.00 | 19,643 | -0.10(-0.49%) |
Dec 21, 2021 | 20.90 | 21.57 | 20.90 | 21.10 | 23,453 | +0.40(+1.95%) |
Dec 20, 2021 | 20.64 | 20.83 | 20.54 | 20.70 | 24,785 | -0.06(-0.27%) |
Dec 17, 2021 | 20.96 | 20.96 | 20.63 | 20.76 | 17,189 | -0.21(-0.98%) |
Dec 16, 2021 | 20.82 | 21.01 | 20.63 | 20.96 | 30,699 | +0.33(+1.59%) |
Dec 15, 2021 | 20.64 | 20.77 | 20.54 | 20.63 | 35,184 | -0.09(-0.45%) |
Dec 14, 2021 | 20.68 | 20.77 | 20.49 | 20.73 | 70,037 | +0.09(+0.45%) |
Dec 13, 2021 | 20.65 | 20.91 | 20.63 | 20.63 | 40,508 | +0.00(+0.00%) |
Dec 10, 2021 | 20.64 | 21.15 | 20.62 | 20.63 | 224,679 | -0.87(-4.06%) |
Dec 09, 2021 | 21.55 | 21.89 | 21.30 | 21.51 | 6,002 | -0.43(-1.97%) |
Dec 08, 2021 | 21.93 | 22.90 | 21.65 | 21.94 | 26,671 | -0.38(-1.72%) |
Dec 07, 2021 | 22.06 | 23.05 | 21.87 | 22.32 | 17,956 | +0.59(+2.72%) |
Dec 06, 2021 | 22.07 | 22.51 | 21.36 | 21.73 | 7,708 | -0.32(-1.45%) |
Dec 03, 2021 | 22.98 | 23.32 | 21.45 | 22.05 | 22,522 | -0.95(-4.12%) |
Dec 02, 2021 | 21.97 | 24.57 | 21.55 | 23.00 | 36,483 | +0.60(+2.68%) |