Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.44 | 27.57 | 27.36 | 27.36 | 10,593 | -0.16(-0.57%) |
Feb 27, 2023 | 27.48 | 27.68 | 27.38 | 27.52 | 18,599 | +0.47(+1.73%) |
Feb 24, 2023 | 27.19 | 27.27 | 27.00 | 27.05 | 39,659 | -0.68(-2.46%) |
Feb 23, 2023 | 27.74 | 27.81 | 27.62 | 27.73 | 3,210 | +0.22(+0.81%) |
Feb 22, 2023 | 27.57 | 27.63 | 27.43 | 27.51 | 10,329 | -0.05(-0.18%) |
Feb 21, 2023 | 27.73 | 27.76 | 27.49 | 27.56 | 52,732 | -0.36(-1.29%) |
Feb 17, 2023 | 27.68 | 27.99 | 27.66 | 27.92 | 39,522 | +0.02(+0.07%) |
Feb 16, 2023 | 27.81 | 28.03 | 27.75 | 27.90 | 9,683 | -0.11(-0.41%) |
Feb 15, 2023 | 27.73 | 28.02 | 27.73 | 28.01 | 6,604 | +0.08(+0.30%) |
Feb 14, 2023 | 27.90 | 28.14 | 27.81 | 27.93 | 8,480 | +0.02(+0.07%) |
Feb 13, 2023 | 27.64 | 27.91 | 27.64 | 27.91 | 7,710 | +0.35(+1.27%) |
Feb 10, 2023 | 27.55 | 27.61 | 27.48 | 27.56 | 8,736 | -0.32(-1.15%) |
Feb 09, 2023 | 28.27 | 28.31 | 27.88 | 27.88 | 12,804 | +0.06(+0.21%) |
Feb 08, 2023 | 27.90 | 27.95 | 27.78 | 27.82 | 10,475 | -0.07(-0.24%) |
Feb 07, 2023 | 27.53 | 27.89 | 27.53 | 27.89 | 10,806 | +0.17(+0.60%) |
Feb 06, 2023 | 27.78 | 27.78 | 27.68 | 27.72 | 4,828 | -0.27(-0.98%) |
Feb 03, 2023 | 28.05 | 28.26 | 27.97 | 28.00 | 9,038 | -0.50(-1.74%) |
Feb 02, 2023 | 28.41 | 28.57 | 28.27 | 28.49 | 24,013 | +0.29(+1.04%) |
Feb 01, 2023 | 27.80 | 28.40 | 27.79 | 28.20 | 17,625 | +0.37(+1.33%) |
Jan 31, 2023 | 27.52 | 27.83 | 27.51 | 27.83 | 5,710 | +0.24(+0.88%) |
Jan 30, 2023 | 27.68 | 27.78 | 27.54 | 27.59 | 7,876 | -0.10(-0.35%) |
Jan 27, 2023 | 27.60 | 27.80 | 27.57 | 27.68 | 8,410 | -0.13(-0.46%) |
Jan 26, 2023 | 27.74 | 27.83 | 27.64 | 27.81 | 6,209 | +0.00(+0.00%) |
Jan 25, 2023 | 27.53 | 27.87 | 27.52 | 27.81 | 11,262 | +0.17(+0.60%) |
Jan 24, 2023 | 27.52 | 27.73 | 27.47 | 27.65 | 7,342 | -0.02(-0.07%) |
Jan 23, 2023 | 27.49 | 27.70 | 27.47 | 27.67 | 21,305 | +0.06(+0.21%) |
Jan 20, 2023 | 27.37 | 27.61 | 27.34 | 27.61 | 25,838 | +0.28(+1.03%) |
Jan 19, 2023 | 27.29 | 27.41 | 27.18 | 27.32 | 33,376 | -0.19(-0.71%) |
Jan 18, 2023 | 27.89 | 28.01 | 27.47 | 27.52 | 92,843 | -0.10(-0.35%) |
Jan 17, 2023 | 27.68 | 27.82 | 27.60 | 27.62 | 23,295 | +0.05(+0.18%) |
Jan 13, 2023 | 27.37 | 27.65 | 27.37 | 27.57 | 30,214 | -0.07(-0.25%) |
Jan 12, 2023 | 27.35 | 27.73 | 27.13 | 27.64 | 51,031 | +0.41(+1.50%) |
Jan 11, 2023 | 27.11 | 27.23 | 27.02 | 27.23 | 77,879 | +0.48(+1.79%) |
Jan 10, 2023 | 26.68 | 26.88 | 26.65 | 26.75 | 23,317 | +0.08(+0.29%) |
Jan 09, 2023 | 26.65 | 26.87 | 26.59 | 26.67 | 22,516 | +0.38(+1.45%) |
Jan 06, 2023 | 25.64 | 26.32 | 25.64 | 26.29 | 17,116 | +0.65(+2.55%) |
Jan 05, 2023 | 25.67 | 25.73 | 25.60 | 25.64 | 39,671 | -0.32(-1.24%) |
Jan 04, 2023 | 25.79 | 25.96 | 25.72 | 25.96 | 19,709 | +0.79(+3.14%) |
Jan 03, 2023 | 25.31 | 25.44 | 25.17 | 25.17 | 30,865 | +0.21(+0.86%) |
Dec 30, 2022 | 25.10 | 25.12 | 24.90 | 24.96 | 30,977 | -0.54(-2.10%) |
Dec 29, 2022 | 25.20 | 25.49 | 25.15 | 25.49 | 13,845 | +0.75(+3.04%) |
Dec 28, 2022 | 25.07 | 25.07 | 24.74 | 24.74 | 18,775 | -0.27(-1.09%) |
Dec 27, 2022 | 25.04 | 25.19 | 25.01 | 25.01 | 9,031 | +0.16(+0.66%) |
Dec 23, 2022 | 24.90 | 24.94 | 24.85 | 24.85 | 1,476 | -0.06(-0.23%) |
Dec 22, 2022 | 25.03 | 25.03 | 24.66 | 24.91 | 10,287 | -0.26(-1.04%) |
Dec 21, 2022 | 25.13 | 25.27 | 25.05 | 25.17 | 46,992 | +0.27(+1.07%) |
Dec 20, 2022 | 24.80 | 24.93 | 24.74 | 24.90 | 50,228 | +0.08(+0.33%) |
Dec 19, 2022 | 24.95 | 24.99 | 24.78 | 24.82 | 11,183 | +0.04(+0.16%) |
Dec 16, 2022 | 24.79 | 24.89 | 24.75 | 24.78 | 56,979 | -0.48(-1.88%) |
Dec 15, 2022 | 25.44 | 25.44 | 24.91 | 25.25 | 18,600 | -0.64(-2.47%) |
Dec 14, 2022 | 25.87 | 25.96 | 25.65 | 25.90 | 21,361 | -0.01(-0.04%) |
Dec 13, 2022 | 26.21 | 26.37 | 25.77 | 25.90 | 16,200 | +0.50(+1.95%) |
Dec 12, 2022 | 25.45 | 25.45 | 25.25 | 25.41 | 4,028 | +0.02(+0.08%) |
Dec 09, 2022 | 25.39 | 25.56 | 25.35 | 25.39 | 5,402 | +0.06(+0.23%) |
Dec 08, 2022 | 25.15 | 25.43 | 25.14 | 25.33 | 22,081 | +0.06(+0.23%) |
Dec 07, 2022 | 25.24 | 25.33 | 25.24 | 25.27 | 2,668 | +0.14(+0.54%) |
Dec 06, 2022 | 25.47 | 25.47 | 25.01 | 25.14 | 8,562 | -0.20(-0.80%) |
Dec 05, 2022 | 25.66 | 25.74 | 25.34 | 25.34 | 4,485 | -0.45(-1.73%) |
Dec 02, 2022 | 25.50 | 25.85 | 25.50 | 25.79 | 6,619 | +0.17(+0.68%) |
Dec 01, 2022 | 25.72 | 25.73 | 25.57 | 25.61 | 4,213 | +0.17(+0.69%) |
Nov 30, 2022 | 25.10 | 25.61 | 24.93 | 25.44 | 10,596 | +0.39(+1.55%) |
Nov 29, 2022 | 25.08 | 25.12 | 24.91 | 25.05 | 40,179 | +0.11(+0.43%) |
Nov 28, 2022 | 25.24 | 25.31 | 24.94 | 24.94 | 75,807 | -0.48(-1.87%) |
Nov 25, 2022 | 25.24 | 25.51 | 25.24 | 25.42 | 10,874 | +0.18(+0.73%) |
Nov 23, 2022 | 25.01 | 25.34 | 25.01 | 25.24 | 15,843 | +0.06(+0.22%) |
Nov 22, 2022 | 24.85 | 25.18 | 24.85 | 25.18 | 31,652 | +0.37(+1.50%) |
Nov 21, 2022 | 24.81 | 24.90 | 24.75 | 24.81 | 16,331 | -0.23(-0.93%) |
Nov 18, 2022 | 25.13 | 25.14 | 24.93 | 25.04 | 21,812 | -0.10(-0.39%) |
Nov 17, 2022 | 24.75 | 25.14 | 24.70 | 25.14 | 21,783 | +0.13(+0.50%) |
Nov 16, 2022 | 25.01 | 25.03 | 24.80 | 25.01 | 8,244 | +0.16(+0.62%) |
Nov 15, 2022 | 25.27 | 25.27 | 24.59 | 24.86 | 24,094 | +0.04(+0.16%) |
Nov 14, 2022 | 24.86 | 25.14 | 24.82 | 24.82 | 13,069 | -0.14(-0.54%) |
Nov 11, 2022 | 24.60 | 25.04 | 24.51 | 24.95 | 31,443 | +0.78(+3.21%) |
Nov 10, 2022 | 23.99 | 24.35 | 23.92 | 24.18 | 33,070 | +1.05(+4.53%) |
Nov 09, 2022 | 22.99 | 23.22 | 22.86 | 23.13 | 15,415 | +0.04(+0.17%) |
Nov 08, 2022 | 22.87 | 23.25 | 22.87 | 23.09 | 41,822 | +0.16(+0.68%) |
Nov 07, 2022 | 22.86 | 22.93 | 22.66 | 22.93 | 8,845 | +0.33(+1.46%) |
Nov 04, 2022 | 22.35 | 22.64 | 22.24 | 22.60 | 36,356 | +1.06(+4.91%) |
Nov 03, 2022 | 21.42 | 21.70 | 21.38 | 21.55 | 15,351 | -0.30(-1.38%) |
Nov 02, 2022 | 22.26 | 22.49 | 21.83 | 21.85 | 8,284 | -0.42(-1.89%) |
Nov 01, 2022 | 22.50 | 22.50 | 22.12 | 22.27 | 12,718 | +0.24(+1.08%) |
Oct 31, 2022 | 22.14 | 22.15 | 22.01 | 22.03 | 11,270 | -0.37(-1.64%) |
Oct 28, 2022 | 22.10 | 22.44 | 22.10 | 22.40 | 14,706 | +0.30(+1.36%) |
Oct 27, 2022 | 22.27 | 22.36 | 22.10 | 22.10 | 15,930 | -0.26(-1.17%) |
Oct 26, 2022 | 22.02 | 22.43 | 22.02 | 22.36 | 12,498 | +0.40(+1.83%) |
Oct 25, 2022 | 21.60 | 22.11 | 21.60 | 21.96 | 19,325 | +0.40(+1.87%) |
Oct 24, 2022 | 21.55 | 21.68 | 21.42 | 21.56 | 18,080 | +0.20(+0.94%) |
Oct 21, 2022 | 20.81 | 21.38 | 20.81 | 21.36 | 13,953 | +0.47(+2.25%) |
Oct 20, 2022 | 20.98 | 21.24 | 20.89 | 20.89 | 16,547 | -0.10(-0.46%) |
Oct 19, 2022 | 20.99 | 21.15 | 20.89 | 20.98 | 14,658 | -0.34(-1.60%) |
Oct 18, 2022 | 21.40 | 21.54 | 21.17 | 21.32 | 19,502 | +0.35(+1.67%) |
Oct 17, 2022 | 20.76 | 21.05 | 20.76 | 20.97 | 18,040 | +0.67(+3.30%) |
Oct 14, 2022 | 20.68 | 20.68 | 20.25 | 20.30 | 10,995 | -0.28(-1.37%) |
Oct 13, 2022 | 19.63 | 20.64 | 19.52 | 20.59 | 16,646 | +0.66(+3.31%) |
Oct 12, 2022 | 19.89 | 19.98 | 19.88 | 19.93 | 17,914 | +0.04(+0.20%) |
Oct 11, 2022 | 20.04 | 20.24 | 19.78 | 19.89 | 18,431 | -0.26(-1.30%) |
Oct 10, 2022 | 20.29 | 20.29 | 19.96 | 20.15 | 11,933 | -0.08(-0.38%) |
Oct 07, 2022 | 20.29 | 20.32 | 19.98 | 20.23 | 20,419 | -0.37(-1.79%) |
Oct 06, 2022 | 20.76 | 20.76 | 20.56 | 20.60 | 8,953 | -0.62(-2.93%) |
Oct 05, 2022 | 20.87 | 21.22 | 20.77 | 21.22 | 25,433 | -0.09(-0.44%) |
Oct 04, 2022 | 20.97 | 21.34 | 20.90 | 21.31 | 27,000 | +1.05(+5.20%) |
Oct 03, 2022 | 20.02 | 20.34 | 19.95 | 20.26 | 23,853 | +0.48(+2.40%) |
Sep 30, 2022 | 19.73 | 20.09 | 19.69 | 19.78 | 580,809 | -0.21(-1.07%) |
Sep 29, 2022 | 19.67 | 19.99 | 19.50 | 19.99 | 14,932 | -0.21(-1.05%) |
Sep 28, 2022 | 19.54 | 20.23 | 19.50 | 20.21 | 14,906 | +0.67(+3.42%) |
Sep 27, 2022 | 20.01 | 20.01 | 19.45 | 19.54 | 18,055 | -0.33(-1.66%) |
Sep 26, 2022 | 20.02 | 20.12 | 19.73 | 19.87 | 20,646 | -0.29(-1.44%) |
Sep 23, 2022 | 20.42 | 20.42 | 19.97 | 20.16 | 34,351 | -0.78(-3.71%) |
Sep 22, 2022 | 21.05 | 21.05 | 20.77 | 20.94 | 13,352 | -0.09(-0.42%) |
Sep 21, 2022 | 21.23 | 21.46 | 20.92 | 21.02 | 13,701 | -0.28(-1.32%) |
Sep 20, 2022 | 21.42 | 21.44 | 21.07 | 21.30 | 34,562 | -0.66(-3.00%) |
Sep 19, 2022 | 21.33 | 21.96 | 21.33 | 21.96 | 26,320 | +0.36(+1.66%) |
Sep 16, 2022 | 21.48 | 21.67 | 21.40 | 21.61 | 13,171 | -0.40(-1.81%) |
Sep 15, 2022 | 22.03 | 22.05 | 21.77 | 22.00 | 10,879 | +0.03(+0.13%) |
Sep 14, 2022 | 21.94 | 22.08 | 21.86 | 21.97 | 13,005 | -0.15(-0.66%) |
Sep 13, 2022 | 22.48 | 22.53 | 21.95 | 22.12 | 21,458 | -0.93(-4.04%) |
Sep 12, 2022 | 22.72 | 23.05 | 22.72 | 23.05 | 23,358 | +0.82(+3.71%) |
Sep 09, 2022 | 22.07 | 22.30 | 22.07 | 22.23 | 10,803 | +0.47(+2.14%) |
Sep 08, 2022 | 21.48 | 21.76 | 21.36 | 21.76 | 14,110 | -0.16(-0.71%) |
Sep 07, 2022 | 21.36 | 21.98 | 21.36 | 21.92 | 23,625 | +0.46(+2.13%) |
Sep 06, 2022 | 21.56 | 21.60 | 21.31 | 21.46 | 17,681 | +0.21(+1.00%) |
Sep 02, 2022 | 21.84 | 22.12 | 21.19 | 21.25 | 9,354 | -0.26(-1.22%) |
Sep 01, 2022 | 21.38 | 21.51 | 21.14 | 21.51 | 21,423 | -0.24(-1.12%) |
Aug 31, 2022 | 21.84 | 21.85 | 21.68 | 21.75 | 16,169 | -0.03(-0.13%) |
Aug 30, 2022 | 22.05 | 22.13 | 21.72 | 21.78 | 31,974 | +0.06(+0.27%) |
Aug 29, 2022 | 21.66 | 21.90 | 21.66 | 21.72 | 83,201 | +0.11(+0.49%) |
Aug 26, 2022 | 22.57 | 22.57 | 21.61 | 21.61 | 13,386 | -0.81(-3.59%) |
Aug 25, 2022 | 22.22 | 22.42 | 22.22 | 22.42 | 6,559 | +0.19(+0.87%) |
Aug 24, 2022 | 22.23 | 22.27 | 22.01 | 22.23 | 17,618 | +0.08(+0.35%) |
Aug 23, 2022 | 22.21 | 22.43 | 22.07 | 22.15 | 9,911 | +0.00(+0.00%) |
Aug 22, 2022 | 22.32 | 22.34 | 22.12 | 22.15 | 23,217 | -0.71(-3.10%) |
Aug 19, 2022 | 23.11 | 23.11 | 22.86 | 22.86 | 13,216 | -0.48(-2.04%) |
Aug 18, 2022 | 23.37 | 23.39 | 23.26 | 23.33 | 5,381 | -0.12(-0.50%) |
Aug 17, 2022 | 23.47 | 23.50 | 23.27 | 23.45 | 5,948 | -0.38(-1.58%) |
Aug 16, 2022 | 23.77 | 23.99 | 23.77 | 23.83 | 3,850 | +0.08(+0.33%) |
Aug 15, 2022 | 23.79 | 23.79 | 23.67 | 23.75 | 7,026 | -0.26(-1.09%) |
Aug 12, 2022 | 23.81 | 24.06 | 23.73 | 24.01 | 7,202 | +0.28(+1.16%) |
Aug 11, 2022 | 23.91 | 23.91 | 23.74 | 23.74 | 5,273 | -0.04(-0.18%) |
Aug 10, 2022 | 23.78 | 23.92 | 23.73 | 23.78 | 23,219 | +0.51(+2.19%) |
Aug 09, 2022 | 23.38 | 23.42 | 23.26 | 23.27 | 4,796 | -0.18(-0.75%) |
Aug 08, 2022 | 23.53 | 23.63 | 23.34 | 23.45 | 8,230 | +0.03(+0.15%) |
Aug 05, 2022 | 23.29 | 23.44 | 23.24 | 23.41 | 4,342 | -0.11(-0.45%) |
Aug 04, 2022 | 23.50 | 23.60 | 23.48 | 23.52 | 11,499 | +0.18(+0.79%) |
Aug 03, 2022 | 23.24 | 23.37 | 23.00 | 23.33 | 22,283 | +0.39(+1.69%) |
Aug 02, 2022 | 23.12 | 23.22 | 22.94 | 22.94 | 19,121 | -0.35(-1.52%) |
Aug 01, 2022 | 23.39 | 23.50 | 23.07 | 23.30 | 45,586 | +0.02(+0.10%) |
Jul 29, 2022 | 22.97 | 23.40 | 22.97 | 23.27 | 8,256 | +0.36(+1.57%) |
Jul 28, 2022 | 22.73 | 22.98 | 22.48 | 22.92 | 4,230 | +0.18(+0.81%) |
Jul 27, 2022 | 22.46 | 22.78 | 22.46 | 22.73 | 5,534 | +0.44(+1.98%) |
Jul 26, 2022 | 22.36 | 22.46 | 22.26 | 22.29 | 3,639 | -0.46(-2.03%) |
Jul 25, 2022 | 22.91 | 22.91 | 22.65 | 22.75 | 9,287 | +0.11(+0.47%) |
Jul 22, 2022 | 23.04 | 23.04 | 22.64 | 22.64 | 4,838 | -0.17(-0.77%) |
Jul 21, 2022 | 22.47 | 22.82 | 22.47 | 22.82 | 5,068 | +0.16(+0.69%) |
Jul 20, 2022 | 22.74 | 22.91 | 22.60 | 22.66 | 17,580 | -0.23(-1.02%) |
Jul 19, 2022 | 22.50 | 23.02 | 22.49 | 22.90 | 77,200 | +0.91(+4.15%) |
Jul 18, 2022 | 22.18 | 22.23 | 21.98 | 21.98 | 16,652 | +0.17(+0.80%) |
Jul 15, 2022 | 21.65 | 21.91 | 21.56 | 21.81 | 23,891 | +0.55(+2.60%) |
Jul 14, 2022 | 21.15 | 21.32 | 20.96 | 21.26 | 30,131 | -0.46(-2.10%) |
Jul 13, 2022 | 21.51 | 21.78 | 21.35 | 21.71 | 13,173 | +0.04(+0.21%) |
Jul 12, 2022 | 21.79 | 21.95 | 21.58 | 21.67 | 15,743 | -0.06(-0.29%) |
Jul 11, 2022 | 21.85 | 21.94 | 21.69 | 21.73 | 33,661 | -0.52(-2.35%) |
Jul 08, 2022 | 22.16 | 22.32 | 22.03 | 22.26 | 63,824 | +0.24(+1.10%) |
Jul 07, 2022 | 22.05 | 22.06 | 21.94 | 22.01 | 46,190 | +0.29(+1.34%) |
Jul 06, 2022 | 21.65 | 21.75 | 21.57 | 21.72 | 6,263 | -0.05(-0.22%) |
Jul 05, 2022 | 21.77 | 21.82 | 21.45 | 21.77 | 44,333 | -0.94(-4.15%) |
Jul 01, 2022 | 22.51 | 22.76 | 22.32 | 22.71 | 19,184 | +0.18(+0.82%) |
Jun 30, 2022 | 22.33 | 22.68 | 22.16 | 22.53 | 20,769 | -0.31(-1.36%) |
Jun 29, 2022 | 23.21 | 23.21 | 22.84 | 22.84 | 25,185 | -0.44(-1.89%) |
Jun 28, 2022 | 23.69 | 23.72 | 23.14 | 23.28 | 49,401 | -0.10(-0.45%) |
Jun 27, 2022 | 23.61 | 23.70 | 23.38 | 23.38 | 18,298 | -0.02(-0.08%) |
Jun 24, 2022 | 23.24 | 23.64 | 23.23 | 23.40 | 8,764 | +0.40(+1.73%) |
Jun 23, 2022 | 23.07 | 23.07 | 22.82 | 23.00 | 6,595 | -0.32(-1.38%) |
Jun 22, 2022 | 23.20 | 23.61 | 23.20 | 23.33 | 5,088 | -0.19(-0.81%) |
Jun 21, 2022 | 23.75 | 23.78 | 23.52 | 23.52 | 11,192 | +0.29(+1.26%) |
Jun 17, 2022 | 23.26 | 23.43 | 23.07 | 23.22 | 6,635 | +0.07(+0.29%) |
Jun 16, 2022 | 23.21 | 23.30 | 23.04 | 23.16 | 25,192 | -0.97(-4.00%) |
Jun 15, 2022 | 23.81 | 24.22 | 23.38 | 24.12 | 40,076 | +0.78(+3.32%) |
Jun 14, 2022 | 23.72 | 23.74 | 23.24 | 23.34 | 54,376 | -0.33(-1.38%) |
Jun 13, 2022 | 23.72 | 23.93 | 23.57 | 23.67 | 60,643 | -0.76(-3.12%) |
Jun 10, 2022 | 24.70 | 24.72 | 24.42 | 24.43 | 51,113 | -0.87(-3.44%) |
Jun 09, 2022 | 25.70 | 25.76 | 25.18 | 25.30 | 23,409 | -0.69(-2.64%) |
Jun 08, 2022 | 26.13 | 26.24 | 25.88 | 25.99 | 13,715 | -0.38(-1.42%) |
Jun 07, 2022 | 26.03 | 26.45 | 26.03 | 26.37 | 9,575 | +0.01(+0.03%) |
Jun 06, 2022 | 26.45 | 26.56 | 26.25 | 26.36 | 38,365 | +0.17(+0.65%) |
Jun 03, 2022 | 26.20 | 26.25 | 26.08 | 26.19 | 14,902 | -0.22(-0.84%) |
Jun 02, 2022 | 26.07 | 26.54 | 25.99 | 26.41 | 63,836 | +0.55(+2.12%) |
Jun 01, 2022 | 26.15 | 26.15 | 25.75 | 25.86 | 24,227 | -0.12(-0.47%) |
May 31, 2022 | 26.01 | 26.22 | 25.92 | 25.99 | 18,978 | -0.20(-0.76%) |
May 27, 2022 | 25.95 | 26.29 | 25.95 | 26.18 | 46,685 | +0.44(+1.69%) |
May 26, 2022 | 25.49 | 25.86 | 25.49 | 25.75 | 12,929 | +0.62(+2.45%) |
May 25, 2022 | 25.12 | 25.46 | 25.12 | 25.13 | 19,221 | -0.19(-0.75%) |
May 24, 2022 | 25.33 | 25.38 | 25.17 | 25.32 | 12,580 | +0.05(+0.19%) |
May 23, 2022 | 25.28 | 25.56 | 25.21 | 25.28 | 21,373 | +0.29(+1.15%) |
May 20, 2022 | 25.22 | 25.22 | 24.66 | 24.99 | 21,479 | +0.11(+0.42%) |
May 19, 2022 | 24.46 | 24.95 | 24.46 | 24.88 | 87,224 | +0.37(+1.53%) |
May 18, 2022 | 25.03 | 25.06 | 24.51 | 24.51 | 42,809 | -0.78(-3.07%) |
May 17, 2022 | 25.18 | 25.35 | 25.01 | 25.29 | 130,413 | +0.64(+2.61%) |
May 16, 2022 | 24.42 | 24.68 | 24.32 | 24.64 | 12,427 | +0.04(+0.15%) |
May 13, 2022 | 24.33 | 24.69 | 24.33 | 24.60 | 11,232 | +0.61(+2.52%) |
May 12, 2022 | 23.90 | 24.25 | 23.73 | 24.00 | 21,387 | -0.11(-0.47%) |
May 11, 2022 | 24.27 | 24.66 | 24.11 | 24.11 | 18,019 | -0.16(-0.66%) |
May 10, 2022 | 24.47 | 24.49 | 24.02 | 24.27 | 37,161 | +0.43(+1.79%) |
May 09, 2022 | 23.99 | 24.21 | 23.83 | 23.85 | 13,682 | -0.54(-2.21%) |
May 06, 2022 | 24.56 | 24.60 | 24.22 | 24.39 | 19,261 | -0.31(-1.26%) |
May 05, 2022 | 25.05 | 25.09 | 24.55 | 24.70 | 85,209 | -0.82(-3.23%) |
May 04, 2022 | 25.08 | 25.52 | 24.93 | 25.52 | 16,925 | +0.60(+2.39%) |
May 03, 2022 | 24.95 | 24.97 | 24.85 | 24.93 | 11,361 | +0.13(+0.53%) |
May 02, 2022 | 24.78 | 24.93 | 24.53 | 24.79 | 58,279 | -0.05(-0.19%) |
Apr 29, 2022 | 25.17 | 25.36 | 24.79 | 24.84 | 41,948 | -0.21(-0.83%) |
Apr 28, 2022 | 25.00 | 25.07 | 24.56 | 25.05 | 30,305 | +0.52(+2.12%) |
Apr 27, 2022 | 24.62 | 24.81 | 24.46 | 24.53 | 29,079 | -0.11(-0.45%) |
Apr 26, 2022 | 25.41 | 25.41 | 24.54 | 24.64 | 45,785 | -0.99(-3.86%) |
Apr 25, 2022 | 25.44 | 25.69 | 25.09 | 25.63 | 42,189 | -0.09(-0.37%) |
Apr 22, 2022 | 26.22 | 26.22 | 25.64 | 25.72 | 27,308 | -0.52(-1.98%) |
Apr 21, 2022 | 26.84 | 26.87 | 26.18 | 26.24 | 73,411 | -0.11(-0.43%) |
Apr 20, 2022 | 26.20 | 26.42 | 26.20 | 26.35 | 10,046 | +0.35(+1.35%) |
Apr 19, 2022 | 25.69 | 26.05 | 25.69 | 26.00 | 25,518 | +0.26(+0.99%) |
Apr 18, 2022 | 25.82 | 25.95 | 25.75 | 25.75 | 18,812 | -0.11(-0.44%) |
Apr 14, 2022 | 26.02 | 26.02 | 25.80 | 25.86 | 22,755 | -0.16(-0.62%) |
Apr 13, 2022 | 25.56 | 26.02 | 25.56 | 26.02 | 28,375 | +0.33(+1.29%) |
Apr 12, 2022 | 25.98 | 26.17 | 25.66 | 25.69 | 13,744 | -0.34(-1.31%) |
Apr 11, 2022 | 26.13 | 26.30 | 26.03 | 26.03 | 8,081 | -0.15(-0.58%) |
Apr 08, 2022 | 26.05 | 26.35 | 26.00 | 26.18 | 11,560 | +0.01(+0.04%) |
Apr 07, 2022 | 26.31 | 26.32 | 26.02 | 26.18 | 13,944 | -0.04(-0.14%) |
Apr 06, 2022 | 26.22 | 26.25 | 25.94 | 26.21 | 23,272 | -0.42(-1.56%) |
Apr 05, 2022 | 26.80 | 26.93 | 26.51 | 26.63 | 16,118 | -0.41(-1.53%) |
Apr 04, 2022 | 26.95 | 27.14 | 26.92 | 27.04 | 7,690 | +0.04(+0.17%) |
Apr 01, 2022 | 27.29 | 27.29 | 27.00 | 27.00 | 10,670 | +0.39(+1.46%) |
Mar 31, 2022 | 27.30 | 27.52 | 26.61 | 26.61 | 50,806 | -0.94(-3.40%) |
Mar 30, 2022 | 27.60 | 27.68 | 27.43 | 27.55 | 18,268 | -0.33(-1.19%) |
Mar 29, 2022 | 28.10 | 28.22 | 27.60 | 27.88 | 55,695 | +0.82(+3.03%) |
Mar 28, 2022 | 26.96 | 27.12 | 26.75 | 27.06 | 20,237 | +0.23(+0.86%) |
Mar 25, 2022 | 26.85 | 26.91 | 26.58 | 26.83 | 15,689 | +0.13(+0.47%) |
Mar 24, 2022 | 26.52 | 26.76 | 26.47 | 26.70 | 15,017 | +0.13(+0.50%) |
Mar 23, 2022 | 26.61 | 26.74 | 26.47 | 26.57 | 29,784 | -0.53(-1.97%) |
Mar 22, 2022 | 26.99 | 27.16 | 26.95 | 27.10 | 10,056 | +0.38(+1.42%) |
Mar 21, 2022 | 27.01 | 27.01 | 26.51 | 26.72 | 17,323 | -0.37(-1.38%) |
Mar 18, 2022 | 26.53 | 27.15 | 26.53 | 27.10 | 20,572 | -0.03(-0.12%) |
Mar 17, 2022 | 26.85 | 27.29 | 26.70 | 27.13 | 36,447 | -0.05(-0.17%) |
Mar 16, 2022 | 26.55 | 27.25 | 26.30 | 27.18 | 26,506 | +1.23(+4.75%) |
Mar 15, 2022 | 25.81 | 26.09 | 25.65 | 25.95 | 9,712 | +0.21(+0.80%) |
Mar 14, 2022 | 25.93 | 26.14 | 25.49 | 25.74 | 37,746 | +0.65(+2.60%) |
Mar 11, 2022 | 25.82 | 25.82 | 25.01 | 25.09 | 34,124 | -0.07(-0.26%) |
Mar 10, 2022 | 25.25 | 25.40 | 24.91 | 25.15 | 34,454 | -0.78(-2.99%) |
Mar 09, 2022 | 25.32 | 26.24 | 25.32 | 25.93 | 61,150 | +1.83(+7.59%) |
Mar 08, 2022 | 24.05 | 24.81 | 23.43 | 24.10 | 56,901 | +0.72(+3.07%) |
Mar 07, 2022 | 24.40 | 24.43 | 23.19 | 23.38 | 74,468 | -1.03(-4.23%) |
Mar 04, 2022 | 24.60 | 24.62 | 24.09 | 24.41 | 79,360 | -1.17(-4.59%) |
Mar 03, 2022 | 26.34 | 26.34 | 25.43 | 25.59 | 16,713 | -0.78(-2.94%) |
Mar 02, 2022 | 26.23 | 26.67 | 26.09 | 26.36 | 10,792 | +0.17(+0.65%) |