Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.29 | 25.37 | 25.21 | 25.37 | 13,822 | -0.06(-0.22%) |
Dec 29, 2022 | 25.25 | 25.42 | 25.25 | 25.42 | 1,013 | +0.30(+1.19%) |
Dec 28, 2022 | 25.30 | 25.30 | 25.09 | 25.12 | 954 | -0.18(-0.72%) |
Dec 27, 2022 | 25.36 | 25.36 | 25.25 | 25.31 | 3,563 | -0.06(-0.24%) |
Dec 23, 2022 | 25.30 | 25.37 | 25.29 | 25.37 | 258 | +0.13(+0.53%) |
Dec 22, 2022 | 25.23 | 25.23 | 25.23 | 25.23 | 207 | -0.27(-1.07%) |
Dec 21, 2022 | 25.48 | 25.50 | 25.48 | 25.50 | 440 | +0.26(+1.02%) |
Dec 20, 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 33 | +0.04(+0.15%) |
Dec 19, 2022 | 25.27 | 25.30 | 25.14 | 25.21 | 4,388 | -0.17(-0.67%) |
Dec 16, 2022 | 25.45 | 25.45 | 25.38 | 25.38 | 643 | -0.15(-0.58%) |
Dec 15, 2022 | 25.48 | 25.53 | 25.44 | 25.53 | 2,389 | -0.48(-1.84%) |
Dec 14, 2022 | 26.16 | 26.18 | 26.01 | 26.01 | 10,732 | -0.08(-0.31%) |
Dec 13, 2022 | 26.00 | 26.09 | 26.00 | 26.09 | 579 | +0.17(+0.67%) |
Dec 12, 2022 | 25.71 | 25.91 | 25.71 | 25.91 | 200 | +0.23(+0.90%) |
Dec 09, 2022 | 25.84 | 25.84 | 25.68 | 25.68 | 2,871 | -0.07(-0.29%) |
Dec 08, 2022 | 25.76 | 25.76 | 25.76 | 25.76 | 0 | +0.10(+0.40%) |
Dec 07, 2022 | 25.68 | 25.68 | 25.60 | 25.65 | 576 | -0.03(-0.12%) |
Dec 06, 2022 | 25.62 | 25.69 | 25.61 | 25.69 | 3,118 | -0.26(-1.01%) |
Dec 05, 2022 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | -0.32(-1.22%) |
Dec 02, 2022 | 26.20 | 26.32 | 26.19 | 26.27 | 1,359 | -0.02(-0.09%) |
Dec 01, 2022 | 26.29 | 26.29 | 26.29 | 26.29 | 0 | +0.03(+0.13%) |
Nov 30, 2022 | 25.68 | 26.26 | 25.64 | 26.26 | 123,715 | +0.52(+2.02%) |
Nov 29, 2022 | 25.74 | 25.74 | 25.74 | 25.74 | 88 | -0.02(-0.07%) |
Nov 28, 2022 | 25.86 | 25.89 | 25.76 | 25.76 | 420 | -0.28(-1.08%) |
Nov 25, 2022 | 26.04 | 26.04 | 26.04 | 26.04 | 0 | +0.00(+0.00%) |
Nov 23, 2022 | 26.10 | 26.10 | 26.04 | 26.04 | 1,091 | +0.09(+0.36%) |
Nov 22, 2022 | 25.78 | 25.95 | 25.78 | 25.95 | 9,565 | +0.24(+0.94%) |
Nov 21, 2022 | 25.64 | 25.71 | 25.64 | 25.71 | 489 | -0.02(-0.07%) |
Nov 18, 2022 | 25.81 | 25.81 | 25.72 | 25.72 | 825 | +0.09(+0.35%) |
Nov 17, 2022 | 25.60 | 25.63 | 25.60 | 25.63 | 241 | -0.08(-0.33%) |
Nov 16, 2022 | 25.67 | 25.72 | 25.67 | 25.72 | 200 | -0.13(-0.49%) |
Nov 15, 2022 | 25.75 | 25.85 | 25.75 | 25.85 | 121 | +0.14(+0.56%) |
Nov 14, 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 34 | -0.15(-0.58%) |
Nov 11, 2022 | 25.80 | 25.85 | 25.80 | 25.85 | 915 | +0.17(+0.66%) |
Nov 10, 2022 | 25.58 | 25.68 | 25.58 | 25.68 | 5,356 | +1.01(+4.10%) |
Nov 09, 2022 | 24.95 | 24.95 | 24.67 | 24.67 | 100 | -0.41(-1.62%) |
Nov 08, 2022 | 25.08 | 25.08 | 25.08 | 25.08 | 41 | +0.11(+0.44%) |
Nov 07, 2022 | 24.93 | 24.96 | 24.93 | 24.96 | 900 | +0.21(+0.85%) |
Nov 04, 2022 | 24.65 | 24.76 | 24.65 | 24.76 | 3,646 | +0.23(+0.93%) |
Nov 03, 2022 | 24.53 | 24.53 | 24.53 | 24.53 | 0 | -0.22(-0.90%) |
Nov 02, 2022 | 25.04 | 25.04 | 24.75 | 24.75 | 207 | -0.44(-1.76%) |
Nov 01, 2022 | 25.23 | 25.26 | 25.19 | 25.19 | 1,022 | -0.05(-0.20%) |
Oct 31, 2022 | 25.30 | 25.30 | 25.24 | 25.24 | 398 | -0.13(-0.53%) |
Oct 28, 2022 | 25.24 | 25.38 | 25.24 | 25.38 | 1,338 | +0.47(+1.89%) |
Oct 27, 2022 | 25.01 | 25.01 | 24.90 | 24.90 | 500 | -0.12(-0.48%) |
Oct 26, 2022 | 25.25 | 25.25 | 25.02 | 25.02 | 500 | -0.11(-0.45%) |
Oct 25, 2022 | 25.14 | 25.14 | 25.14 | 25.14 | 0 | +0.32(+1.27%) |
Oct 24, 2022 | 24.82 | 0 | +0.21(+0.86%) | |||
Oct 21, 2022 | 24.66 | 24.66 | 24.61 | 24.61 | 100 | +0.42(+1.72%) |
Oct 20, 2022 | 24.22 | 24.23 | 24.12 | 24.19 | 156,641 | -0.12(-0.49%) |
Oct 19, 2022 | 24.41 | 24.41 | 24.18 | 24.31 | 2,196 | -0.11(-0.46%) |
Oct 18, 2022 | 24.43 | 24.43 | 24.43 | 24.43 | 3 | +0.19(+0.79%) |
Oct 17, 2022 | 24.24 | 24.24 | 24.24 | 24.24 | 149 | +0.49(+2.04%) |
Oct 14, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 100 | -0.45(-1.84%) |
Oct 13, 2022 | 24.07 | 24.20 | 24.07 | 24.20 | 331 | +0.47(+1.97%) |
Oct 12, 2022 | 23.78 | 23.81 | 23.73 | 23.73 | 1,618 | -0.05(-0.19%) |
Oct 11, 2022 | 23.77 | 23.77 | 23.77 | 23.77 | 595 | -0.15(-0.61%) |
Oct 10, 2022 | 23.92 | 23.92 | 23.92 | 23.92 | 0 | -0.13(-0.52%) |
Oct 07, 2022 | 24.05 | 24.05 | 24.05 | 24.05 | 0 | -0.52(-2.14%) |
Oct 06, 2022 | 24.70 | 24.70 | 24.57 | 24.57 | 11,507 | -0.18(-0.72%) |
Oct 05, 2022 | 24.79 | 24.79 | 24.75 | 24.75 | 700 | -0.03(-0.11%) |
Oct 04, 2022 | 24.66 | 24.78 | 24.66 | 24.78 | 338 | +0.54(+2.23%) |
Oct 03, 2022 | 24.11 | 24.34 | 24.06 | 24.24 | 25,904 | +0.45(+1.90%) |
Sep 30, 2022 | 24.14 | 24.14 | 23.78 | 23.78 | 2,045 | -0.25(-1.04%) |
Sep 29, 2022 | 23.95 | 24.04 | 23.90 | 24.04 | 25,014 | -0.41(-1.69%) |
Sep 28, 2022 | 24.45 | 24.45 | 24.45 | 24.45 | 8 | +0.40(+1.66%) |
Sep 27, 2022 | 23.98 | 24.05 | 23.98 | 24.05 | 584 | -0.06(-0.26%) |
Sep 26, 2022 | 24.11 | 24.11 | 24.11 | 24.11 | 468 | -0.19(-0.77%) |
Sep 23, 2022 | 24.24 | 24.30 | 24.08 | 24.30 | 23,362 | -0.34(-1.37%) |
Sep 22, 2022 | 24.62 | 24.70 | 24.62 | 24.64 | 478 | -0.23(-0.93%) |
Sep 21, 2022 | 25.25 | 25.25 | 24.87 | 24.87 | 3,164 | -0.21(-0.82%) |
Sep 20, 2022 | 25.03 | 25.08 | 25.03 | 25.08 | 231 | -0.20(-0.79%) |
Sep 19, 2022 | 25.13 | 25.28 | 25.13 | 25.28 | 1,876 | +0.13(+0.50%) |
Sep 16, 2022 | 25.15 | 25.15 | 25.15 | 25.15 | 122 | -0.14(-0.55%) |
Sep 15, 2022 | 25.29 | 25.29 | 25.29 | 25.29 | 0 | -0.18(-0.72%) |
Sep 14, 2022 | 25.47 | 25.47 | 25.47 | 25.47 | 0 | +0.03(+0.12%) |
Sep 13, 2022 | 25.72 | 25.72 | 25.44 | 25.44 | 1,417 | -0.83(-3.16%) |
Sep 12, 2022 | 26.27 | 26.27 | 26.27 | 26.27 | 0 | +0.19(+0.72%) |
Sep 09, 2022 | 26.08 | 26.08 | 26.08 | 26.08 | 0 | +0.32(+1.22%) |
Sep 08, 2022 | 25.46 | 25.77 | 25.46 | 25.77 | 457 | +0.09(+0.34%) |
Sep 07, 2022 | 25.32 | 25.68 | 25.32 | 25.68 | 2,490 | +0.40(+1.58%) |
Sep 06, 2022 | 25.43 | 25.46 | 25.21 | 25.28 | 32,240 | -0.08(-0.31%) |
Sep 02, 2022 | 25.36 | 25.36 | 25.36 | 25.36 | 0 | -0.20(-0.79%) |
Sep 01, 2022 | 25.29 | 25.56 | 25.29 | 25.56 | 1,415 | +0.02(+0.06%) |
Aug 31, 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 8 | -0.10(-0.37%) |
Aug 30, 2022 | 25.52 | 25.64 | 25.52 | 25.64 | 855 | -0.25(-0.96%) |
Aug 29, 2022 | 25.89 | 25.89 | 25.89 | 25.89 | 75 | -0.12(-0.48%) |
Aug 26, 2022 | 26.16 | 26.16 | 26.01 | 26.01 | 475 | -0.65(-2.44%) |
Aug 25, 2022 | 26.53 | 26.66 | 26.53 | 26.66 | 312 | +0.26(+0.97%) |
Aug 24, 2022 | 26.41 | 26.41 | 26.38 | 26.41 | 854 | +0.07(+0.27%) |
Aug 23, 2022 | 26.36 | 26.40 | 26.34 | 26.34 | 3,207 | -0.04(-0.13%) |
Aug 22, 2022 | 26.37 | 26.37 | 26.37 | 26.37 | 64 | -0.44(-1.64%) |
Aug 19, 2022 | 26.77 | 26.81 | 26.77 | 26.81 | 200 | -0.25(-0.92%) |
Aug 18, 2022 | 27.04 | 27.11 | 27.02 | 27.06 | 7,968 | +0.07(+0.27%) |
Aug 17, 2022 | 27.08 | 27.08 | 26.99 | 26.99 | 83,421 | -0.13(-0.48%) |
Aug 16, 2022 | 27.08 | 27.12 | 27.08 | 27.12 | 353 | +0.05(+0.17%) |
Aug 15, 2022 | 27.03 | 27.07 | 27.03 | 27.07 | 1,160 | +0.10(+0.35%) |
Aug 12, 2022 | 26.76 | 26.98 | 26.76 | 26.98 | 2,449 | +0.31(+1.17%) |
Aug 11, 2022 | 26.81 | 26.84 | 26.67 | 26.67 | 416 | +0.00(+0.01%) |
Aug 10, 2022 | 26.53 | 26.66 | 26.53 | 26.66 | 333 | +0.41(+1.58%) |
Aug 09, 2022 | 26.25 | 26.25 | 26.25 | 26.25 | 27 | -0.09(-0.35%) |
Aug 08, 2022 | 26.34 | 26.34 | 26.34 | 26.34 | 26 | -0.02(-0.06%) |
Aug 05, 2022 | 26.18 | 26.36 | 26.18 | 26.36 | 3,425 | -0.02(-0.08%) |
Aug 04, 2022 | 26.36 | 26.41 | 26.36 | 26.38 | 690 | +0.02(+0.06%) |
Aug 03, 2022 | 26.13 | 26.42 | 26.13 | 26.36 | 8,891 | +0.25(+0.94%) |
Aug 02, 2022 | 26.11 | 26.11 | 26.11 | 26.11 | 0 | -0.12(-0.46%) |
Aug 01, 2022 | 26.30 | 26.30 | 26.23 | 26.23 | 218 | -0.06(-0.23%) |
Jul 29, 2022 | 26.10 | 26.29 | 26.10 | 26.29 | 213 | +0.28(+1.07%) |
Jul 28, 2022 | 25.91 | 26.02 | 25.87 | 26.02 | 514 | +0.22(+0.85%) |
Jul 27, 2022 | 25.75 | 25.80 | 25.75 | 25.80 | 100 | +0.49(+1.94%) |
Jul 26, 2022 | 25.24 | 25.31 | 25.24 | 25.31 | 153 | -0.19(-0.74%) |
Jul 25, 2022 | 25.50 | 25.58 | 25.50 | 25.50 | 3,551 | +0.03(+0.14%) |
Jul 22, 2022 | 25.72 | 25.72 | 25.46 | 25.46 | 379 | -0.20(-0.77%) |
Jul 21, 2022 | 25.40 | 25.66 | 25.40 | 25.66 | 14,166 | +0.21(+0.84%) |
Jul 20, 2022 | 25.45 | 25.45 | 25.45 | 25.45 | 75 | +0.09(+0.37%) |
Jul 19, 2022 | 25.35 | 25.35 | 25.35 | 25.35 | 296 | +0.52(+2.07%) |
Jul 18, 2022 | 25.15 | 25.15 | 24.83 | 24.83 | 605 | -0.15(-0.62%) |
Jul 15, 2022 | 24.92 | 24.99 | 24.92 | 24.99 | 238 | +0.33(+1.35%) |
Jul 14, 2022 | 24.40 | 24.66 | 24.40 | 24.66 | 425 | -0.06(-0.25%) |
Jul 13, 2022 | 24.76 | 24.76 | 24.72 | 24.72 | 200 | -0.07(-0.27%) |
Jul 12, 2022 | 24.74 | 24.79 | 24.74 | 24.79 | 100 | -0.15(-0.59%) |
Jul 11, 2022 | 24.93 | 24.93 | 24.93 | 24.93 | 0 | -0.26(-1.03%) |
Jul 08, 2022 | 25.21 | 25.21 | 25.19 | 25.19 | 240 | +0.00(+0.01%) |
Jul 07, 2022 | 25.19 | 25.19 | 25.19 | 25.19 | 21 | +0.30(+1.20%) |
Jul 06, 2022 | 24.81 | 24.89 | 24.81 | 24.89 | 209 | +0.07(+0.28%) |
Jul 05, 2022 | 24.46 | 24.82 | 24.41 | 24.82 | 2,317 | +0.03(+0.12%) |
Jul 01, 2022 | 24.65 | 24.79 | 24.65 | 24.79 | 100 | +0.24(+0.99%) |
Jun 30, 2022 | 24.55 | 24.77 | 24.53 | 24.55 | 3,447 | -0.21(-0.84%) |
Jun 29, 2022 | 24.82 | 24.82 | 24.73 | 24.75 | 694 | -0.03(-0.10%) |
Jun 28, 2022 | 25.06 | 25.11 | 24.78 | 24.78 | 943 | -0.34(-1.33%) |
Jun 27, 2022 | 25.16 | 25.16 | 25.09 | 25.12 | 8,136 | -0.04(-0.18%) |
Jun 24, 2022 | 25.04 | 25.16 | 24.98 | 25.16 | 58,324 | +0.54(+2.19%) |
Jun 23, 2022 | 24.51 | 24.62 | 24.43 | 24.62 | 891 | +0.12(+0.48%) |
Jun 22, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 107 | +0.04(+0.16%) |
Jun 21, 2022 | 24.46 | 24.52 | 24.43 | 24.46 | 500 | +0.41(+1.70%) |
Jun 17, 2022 | 24.10 | 24.10 | 24.06 | 24.06 | 14,975 | +0.16(+0.65%) |
Jun 16, 2022 | 23.92 | 23.98 | 23.90 | 23.90 | 4,996 | -0.69(-2.79%) |
Jun 15, 2022 | 24.57 | 24.59 | 24.35 | 24.59 | 6,331 | +0.29(+1.19%) |
Jun 14, 2022 | 24.39 | 24.39 | 24.09 | 24.30 | 7,917 | -0.11(-0.47%) |
Jun 13, 2022 | 24.46 | 24.62 | 24.40 | 24.41 | 12,384 | -0.75(-2.97%) |
Jun 10, 2022 | 25.23 | 25.23 | 25.16 | 25.16 | 2,397 | -0.54(-2.12%) |
Jun 09, 2022 | 26.10 | 26.10 | 25.70 | 25.70 | 145 | -0.43(-1.66%) |
Jun 08, 2022 | 26.22 | 26.23 | 26.13 | 26.13 | 392 | -0.22(-0.82%) |
Jun 07, 2022 | 26.27 | 26.35 | 26.27 | 26.35 | 991 | +0.18(+0.69%) |
Jun 06, 2022 | 26.17 | 26.17 | 26.17 | 26.17 | 24 | +0.06(+0.24%) |
Jun 03, 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 100 | -0.29(-1.08%) |
Jun 02, 2022 | 26.26 | 26.39 | 26.22 | 26.39 | 1,190 | +0.32(+1.23%) |
Jun 01, 2022 | 26.30 | 26.30 | 25.99 | 26.07 | 2,634 | -0.13(-0.49%) |
May 31, 2022 | 26.16 | 26.31 | 26.16 | 26.20 | 1,230 | -0.11(-0.42%) |
May 27, 2022 | 26.23 | 26.31 | 26.19 | 26.31 | 46,048 | +0.42(+1.62%) |
May 26, 2022 | 25.86 | 25.90 | 25.86 | 25.89 | 4,634 | +0.39(+1.55%) |
May 25, 2022 | 25.26 | 25.50 | 25.26 | 25.50 | 1,360 | +0.22(+0.86%) |
May 24, 2022 | 25.30 | 25.30 | 25.23 | 25.28 | 746 | -0.13(-0.51%) |
May 23, 2022 | 25.25 | 25.44 | 25.22 | 25.41 | 573 | +0.33(+1.32%) |
May 20, 2022 | 24.71 | 25.08 | 24.71 | 25.08 | 162 | -0.03(-0.12%) |
May 19, 2022 | 25.12 | 25.25 | 25.10 | 25.11 | 6,025 | -0.07(-0.27%) |
May 18, 2022 | 25.57 | 25.57 | 25.15 | 25.17 | 1,249 | -0.77(-2.97%) |
May 17, 2022 | 25.80 | 25.95 | 25.80 | 25.95 | 420 | +0.35(+1.36%) |
May 16, 2022 | 25.61 | 25.67 | 25.60 | 25.60 | 1,500 | -0.04(-0.14%) |
May 13, 2022 | 25.63 | 25.65 | 25.54 | 25.63 | 5,422 | +0.50(+1.98%) |
May 12, 2022 | 25.16 | 25.16 | 24.92 | 25.14 | 2,898 | -0.07(-0.29%) |
May 11, 2022 | 25.63 | 25.68 | 25.21 | 25.21 | 693 | -0.29(-1.12%) |
May 10, 2022 | 25.66 | 25.68 | 25.42 | 25.50 | 1,924 | +0.08(+0.30%) |
May 09, 2022 | 25.57 | 25.67 | 25.42 | 25.42 | 3,267 | -0.66(-2.54%) |
May 06, 2022 | 25.97 | 26.08 | 25.97 | 26.08 | 479 | -0.06(-0.24%) |
May 05, 2022 | 26.62 | 26.62 | 26.11 | 26.15 | 1,408 | -0.73(-2.72%) |
May 04, 2022 | 26.29 | 26.88 | 26.20 | 26.88 | 1,559 | +0.57(+2.15%) |
May 03, 2022 | 26.24 | 26.39 | 26.21 | 26.31 | 1,663 | +0.13(+0.50%) |
May 02, 2022 | 26.15 | 26.18 | 25.86 | 26.18 | 8,034 | +0.08(+0.30%) |
Apr 29, 2022 | 26.61 | 26.61 | 26.10 | 26.10 | 9,051 | -0.65(-2.42%) |
Apr 28, 2022 | 26.45 | 26.77 | 26.32 | 26.75 | 8,639 | +0.48(+1.82%) |
Apr 27, 2022 | 26.46 | 26.49 | 26.27 | 26.27 | 2,622 | -0.06(-0.23%) |
Apr 26, 2022 | 26.64 | 26.64 | 26.33 | 26.33 | 5,611 | -0.52(-1.94%) |
Apr 25, 2022 | 26.54 | 26.85 | 26.43 | 26.85 | 5,016 | +0.15(+0.56%) |
Apr 22, 2022 | 27.09 | 27.12 | 26.70 | 26.70 | 13,033 | -0.51(-1.86%) |
Apr 21, 2022 | 27.66 | 27.68 | 27.21 | 27.21 | 16,529 | -0.25(-0.92%) |
Apr 20, 2022 | 27.47 | 27.54 | 27.46 | 27.46 | 9,680 | -0.01(-0.02%) |
Apr 19, 2022 | 27.28 | 27.55 | 27.28 | 27.47 | 3,074 | +0.30(+1.11%) |
Apr 18, 2022 | 27.16 | 27.27 | 27.14 | 27.17 | 8,983 | -0.07(-0.25%) |
Apr 14, 2022 | 27.40 | 27.40 | 27.23 | 27.23 | 20,714 | -0.20(-0.74%) |
Apr 13, 2022 | 27.34 | 27.48 | 27.33 | 27.44 | 1,747 | +0.23(+0.83%) |
Apr 12, 2022 | 27.40 | 27.46 | 27.18 | 27.21 | 12,996 | -0.01(-0.03%) |
Apr 11, 2022 | 27.36 | 27.37 | 27.22 | 27.22 | 766 | -0.27(-0.99%) |
Apr 08, 2022 | 27.60 | 27.60 | 27.49 | 27.49 | 4,958 | -0.05(-0.17%) |
Apr 07, 2022 | 27.48 | 27.57 | 27.47 | 27.54 | 2,437 | +0.06(+0.23%) |
Apr 06, 2022 | 27.45 | 27.49 | 27.33 | 27.47 | 1,503 | -0.14(-0.52%) |
Apr 05, 2022 | 27.80 | 27.81 | 27.55 | 27.61 | 14,895 | -0.16(-0.57%) |
Apr 04, 2022 | 27.74 | 27.85 | 27.73 | 27.77 | 24,088 | +0.04(+0.16%) |
Apr 01, 2022 | 27.74 | 27.74 | 27.59 | 27.73 | 76,475 | +0.02(+0.05%) |
Mar 31, 2022 | 27.72 | 27.76 | 27.68 | 27.71 | 163,410 | +0.01(+0.04%) |
Mar 30, 2022 | 27.65 | 27.72 | 27.65 | 27.70 | 73,514 | +0.02(+0.07%) |
Mar 29, 2022 | 27.70 | 27.72 | 27.63 | 27.68 | 12,627 | -0.01(-0.04%) |
Mar 28, 2022 | 27.70 | 27.70 | 27.69 | 27.69 | 1,338 | +0.03(+0.11%) |
Mar 25, 2022 | 27.63 | 27.67 | 27.63 | 27.67 | 999 | +0.01(+0.02%) |
Mar 24, 2022 | 27.66 | 27.66 | 27.66 | 27.66 | 75 | +0.02(+0.05%) |
Mar 23, 2022 | 27.64 | 27.64 | 27.64 | 27.64 | 0 | -0.01(-0.04%) |
Mar 22, 2022 | 27.69 | 27.69 | 27.65 | 27.66 | 2,347 | +0.06(+0.21%) |
Mar 21, 2022 | 27.55 | 27.64 | 27.54 | 27.60 | 2,038 | +0.06(+0.22%) |
Mar 18, 2022 | 27.54 | 27.54 | 27.54 | 27.54 | 100 | +0.05(+0.17%) |
Mar 17, 2022 | 27.40 | 27.49 | 27.40 | 27.49 | 300 | +0.14(+0.50%) |
Mar 16, 2022 | 27.39 | 27.39 | 27.35 | 27.35 | 394 | +0.24(+0.88%) |
Mar 15, 2022 | 26.90 | 27.11 | 26.90 | 27.11 | 2,637 | +0.26(+0.98%) |
Mar 14, 2022 | 26.88 | 27.08 | 26.74 | 26.85 | 382,204 | +0.00(+0.00%) |
Mar 11, 2022 | 27.09 | 27.10 | 26.85 | 26.85 | 5,498 | -0.23(-0.84%) |
Mar 10, 2022 | 27.02 | 27.09 | 26.85 | 27.08 | 25,118 | -0.05(-0.19%) |
Mar 09, 2022 | 26.98 | 27.16 | 26.98 | 27.13 | 1,870 | +0.31(+1.16%) |
Mar 08, 2022 | 26.69 | 27.05 | 26.69 | 26.82 | 36,238 | -0.01(-0.05%) |
Mar 07, 2022 | 26.92 | 27.04 | 26.83 | 26.83 | 2,089 | -0.31(-1.14%) |
Mar 04, 2022 | 27.09 | 27.15 | 27.00 | 27.14 | 23,240 | -0.05(-0.18%) |
Mar 03, 2022 | 27.27 | 27.27 | 27.19 | 27.19 | 8,981 | -0.05(-0.18%) |
Mar 02, 2022 | 27.25 | 27.25 | 27.22 | 27.24 | 2,256 | +0.25(+0.92%) |
Mar 01, 2022 | 27.20 | 27.20 | 26.99 | 26.99 | 972 | -0.19(-0.71%) |
Feb 28, 2022 | 27.18 | 27.18 | 27.18 | 27.18 | 166 | -0.11(-0.39%) |
Feb 25, 2022 | 27.14 | 27.29 | 27.21 | 27.29 | 86,251 | +0.27(+1.02%) |
Feb 24, 2022 | 26.67 | 27.02 | 26.67 | 27.02 | 21,310 | +0.16(+0.58%) |
Feb 23, 2022 | 26.90 | 26.99 | 26.86 | 26.86 | 1,789 | -0.22(-0.81%) |
Feb 22, 2022 | 27.00 | 27.14 | 27.00 | 27.08 | 2,507 | -0.06(-0.22%) |
Feb 18, 2022 | 27.14 | 0 | -0.07(-0.26%) | |||
Feb 17, 2022 | 27.25 | 27.25 | 27.10 | 27.21 | 1,929 | -0.20(-0.73%) |
Feb 16, 2022 | 27.29 | 27.42 | 27.21 | 27.41 | 12,770 | +0.13(+0.48%) |
Feb 15, 2022 | 27.22 | 27.29 | 27.22 | 27.28 | 4,355 | +0.13(+0.48%) |
Feb 14, 2022 | 27.11 | 27.21 | 27.06 | 27.15 | 7,632 | -0.09(-0.33%) |
Feb 11, 2022 | 27.27 | 27.35 | 27.07 | 27.24 | 5,045 | -0.10(-0.37%) |
Feb 10, 2022 | 27.48 | 27.48 | 27.31 | 27.34 | 4,369 | -0.14(-0.51%) |
Feb 09, 2022 | 27.40 | 27.53 | 27.39 | 27.48 | 7,977 | +0.03(+0.11%) |
Feb 08, 2022 | 27.30 | 27.45 | 27.26 | 27.45 | 15,774 | +0.15(+0.56%) |
Feb 07, 2022 | 27.34 | 27.38 | 27.26 | 27.30 | 8,114 | -0.01(-0.04%) |
Feb 04, 2022 | 27.22 | 27.37 | 27.22 | 27.31 | 5,648 | -0.00(-0.01%) |
Feb 03, 2022 | 27.38 | 27.38 | 27.31 | 27.31 | 4,598 | -0.19(-0.69%) |
Feb 02, 2022 | 27.35 | 27.50 | 27.31 | 27.50 | 1,100 | +0.13(+0.46%) |
Feb 01, 2022 | 27.33 | 27.42 | 27.33 | 27.37 | 2,208 | +0.09(+0.32%) |
Jan 31, 2022 | 27.29 | 27.29 | 27.29 | 27.29 | 53 | +0.10(+0.36%) |
Jan 28, 2022 | 26.93 | 26.93 | 26.93 | 27.19 | 170 | +0.30(+1.11%) |
Jan 27, 2022 | 26.89 | 26.89 | 26.89 | 26.89 | 0 | -0.10(-0.37%) |
Jan 26, 2022 | 27.11 | 27.11 | 26.98 | 26.99 | 78,486 | -0.01(-0.04%) |
Jan 25, 2022 | 26.87 | 27.01 | 26.83 | 27.00 | 3,873 | -0.10(-0.37%) |
Jan 24, 2022 | 26.82 | 27.10 | 26.74 | 27.10 | 224,445 | +0.10(+0.36%) |
Jan 21, 2022 | 27.09 | 27.15 | 27.00 | 27.00 | 2,923 | -0.22(-0.80%) |
Jan 20, 2022 | 27.34 | 27.34 | 27.22 | 27.22 | 400 | -0.10(-0.37%) |
Jan 19, 2022 | 27.33 | 27.33 | 27.28 | 27.32 | 1,277 | +0.01(+0.05%) |
Jan 18, 2022 | 27.31 | 27.31 | 27.31 | 27.31 | 67 | -0.16(-0.60%) |
Jan 14, 2022 | 27.47 | 0 | +0.01(+0.04%) | |||
Jan 13, 2022 | 27.45 | 27.54 | 27.37 | 27.46 | 5,873 | -0.01(-0.05%) |
Jan 12, 2022 | 27.47 | 27.47 | 27.47 | 27.47 | 19 | -0.05(-0.17%) |
Jan 11, 2022 | 27.37 | 27.52 | 27.37 | 27.52 | 6,726 | +0.05(+0.18%) |
Jan 10, 2022 | 27.41 | 27.47 | 27.24 | 27.47 | 2,513 | +0.03(+0.11%) |
Jan 07, 2022 | 27.44 | 27.45 | 27.44 | 27.44 | 778 | +0.01(+0.04%) |
Jan 06, 2022 | 27.43 | 27.43 | 27.43 | 27.43 | 40 | -0.02(-0.08%) |
Jan 05, 2022 | 27.41 | 27.52 | 27.41 | 27.45 | 4,513 | -0.04(-0.13%) |
Jan 04, 2022 | 27.46 | 27.55 | 27.41 | 27.48 | 2,507 | -0.02(-0.05%) |