Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.05 | 22.12 | 21.65 | 21.65 | 3,172 | -0.28(-1.27%) |
Sep 29, 2022 | 21.97 | 21.98 | 21.93 | 21.93 | 902 | -0.59(-2.63%) |
Sep 28, 2022 | 22.16 | 22.53 | 22.15 | 22.52 | 9,554 | +0.64(+2.94%) |
Sep 27, 2022 | 22.21 | 22.21 | 21.73 | 21.87 | 433,325 | +0.04(+0.18%) |
Sep 26, 2022 | 22.19 | 22.30 | 21.78 | 21.83 | 6,780 | -0.45(-2.04%) |
Sep 23, 2022 | 22.67 | 22.67 | 22.09 | 22.29 | 5,658 | -0.77(-3.32%) |
Sep 22, 2022 | 23.28 | 23.28 | 23.06 | 23.06 | 2,664 | -0.26(-1.10%) |
Sep 21, 2022 | 23.89 | 23.90 | 23.31 | 23.31 | 2,234 | -0.44(-1.84%) |
Sep 20, 2022 | 23.71 | 23.77 | 23.58 | 23.75 | 3,229 | -0.32(-1.34%) |
Sep 19, 2022 | 23.55 | 24.07 | 23.55 | 24.07 | 5,951 | +0.21(+0.86%) |
Sep 16, 2022 | 23.89 | 23.93 | 23.68 | 23.86 | 3,277 | -0.28(-1.15%) |
Sep 15, 2022 | 24.25 | 24.43 | 24.11 | 24.14 | 6,545 | -0.11(-0.47%) |
Sep 14, 2022 | 24.40 | 24.41 | 24.21 | 24.26 | 10,772 | -0.07(-0.27%) |
Sep 13, 2022 | 24.63 | 24.71 | 24.32 | 24.32 | 1,104 | -1.11(-4.35%) |
Sep 12, 2022 | 25.45 | 25.45 | 25.34 | 25.43 | 1,157 | +0.38(+1.52%) |
Sep 09, 2022 | 24.93 | 25.05 | 24.89 | 25.05 | 2,439 | +0.51(+2.07%) |
Sep 08, 2022 | 24.38 | 24.54 | 24.25 | 24.54 | 1,560 | +0.11(+0.46%) |
Sep 07, 2022 | 24.04 | 24.43 | 24.01 | 24.43 | 4,722 | +0.37(+1.52%) |
Sep 06, 2022 | 24.01 | 24.21 | 24.00 | 24.06 | 7,853 | -0.31(-1.27%) |
Sep 02, 2022 | 24.46 | 24.68 | 24.37 | 24.37 | 1,557 | +0.04(+0.15%) |
Sep 01, 2022 | 24.00 | 24.33 | 24.00 | 24.33 | 2,937 | -0.23(-0.93%) |
Aug 31, 2022 | 24.60 | 24.78 | 24.56 | 24.56 | 11,604 | -0.24(-0.97%) |
Aug 30, 2022 | 24.96 | 24.96 | 24.78 | 24.80 | 1,567 | -0.37(-1.46%) |
Aug 29, 2022 | 25.18 | 25.39 | 25.17 | 25.17 | 12,809 | -0.27(-1.05%) |
Aug 26, 2022 | 25.52 | 25.59 | 25.44 | 25.44 | 2,978 | -0.67(-2.56%) |
Aug 25, 2022 | 26.00 | 26.11 | 25.97 | 26.11 | 3,866 | +0.35(+1.37%) |
Aug 24, 2022 | 25.72 | 25.83 | 25.68 | 25.75 | 3,568 | -0.06(-0.25%) |
Aug 23, 2022 | 25.88 | 25.95 | 25.74 | 25.82 | 5,393 | +0.27(+1.07%) |
Aug 22, 2022 | 25.62 | 25.62 | 25.54 | 25.54 | 981 | -0.58(-2.24%) |
Aug 19, 2022 | 26.15 | 26.18 | 26.10 | 26.13 | 4,672 | -0.17(-0.63%) |
Aug 18, 2022 | 26.10 | 26.29 | 26.10 | 26.29 | 1,502 | +0.00(+0.00%) |
Aug 17, 2022 | 26.35 | 26.46 | 26.07 | 26.29 | 7,482 | -0.35(-1.32%) |
Aug 16, 2022 | 26.37 | 26.64 | 26.34 | 26.64 | 4,757 | +0.46(+1.75%) |
Aug 15, 2022 | 26.05 | 26.19 | 26.01 | 26.19 | 4,961 | -0.12(-0.44%) |
Aug 12, 2022 | 26.11 | 26.30 | 26.11 | 26.30 | 2,414 | +0.27(+1.05%) |
Aug 11, 2022 | 26.09 | 26.15 | 25.99 | 26.03 | 3,823 | +0.53(+2.06%) |
Aug 10, 2022 | 25.64 | 25.67 | 25.50 | 25.51 | 2,993 | +0.56(+2.23%) |
Aug 09, 2022 | 25.01 | 25.01 | 24.95 | 24.95 | 553 | -0.15(-0.58%) |
Aug 08, 2022 | 25.29 | 25.29 | 25.09 | 25.09 | 504 | +0.36(+1.44%) |
Aug 05, 2022 | 24.74 | 24.74 | 24.74 | 24.74 | 1,148 | +0.12(+0.48%) |
Aug 04, 2022 | 24.80 | 24.80 | 24.62 | 24.62 | 1,196 | -0.32(-1.27%) |
Aug 03, 2022 | 24.88 | 25.00 | 24.88 | 24.94 | 1,892 | +0.18(+0.72%) |
Aug 02, 2022 | 24.90 | 25.05 | 24.76 | 24.76 | 4,002 | -0.33(-1.32%) |
Aug 01, 2022 | 24.86 | 25.09 | 24.86 | 25.09 | 1,757 | -0.07(-0.26%) |
Jul 29, 2022 | 24.91 | 25.16 | 24.89 | 25.16 | 5,236 | +0.27(+1.09%) |
Jul 28, 2022 | 24.80 | 24.89 | 24.37 | 24.89 | 4,318 | +0.30(+1.23%) |
Jul 27, 2022 | 24.21 | 24.58 | 24.21 | 24.58 | 1,973 | +0.53(+2.22%) |
Jul 26, 2022 | 24.23 | 24.23 | 24.04 | 24.05 | 8,891 | -0.43(-1.77%) |
Jul 25, 2022 | 24.45 | 24.54 | 24.38 | 24.48 | 13,097 | +0.19(+0.77%) |
Jul 22, 2022 | 24.56 | 24.56 | 24.30 | 24.30 | 2,626 | -0.22(-0.89%) |
Jul 21, 2022 | 24.20 | 24.52 | 24.19 | 24.52 | 10,449 | -0.27(-1.09%) |
Jul 20, 2022 | 24.44 | 24.79 | 24.44 | 24.79 | 2,791 | +0.16(+0.67%) |
Jul 19, 2022 | 24.39 | 24.63 | 24.38 | 24.62 | 5,317 | +0.65(+2.70%) |
Jul 18, 2022 | 24.20 | 24.24 | 23.97 | 23.97 | 2,553 | +0.20(+0.83%) |
Jul 15, 2022 | 23.76 | 23.80 | 23.70 | 23.78 | 9,397 | +0.38(+1.64%) |
Jul 14, 2022 | 23.16 | 23.39 | 23.16 | 23.39 | 2,031 | -0.27(-1.12%) |
Jul 13, 2022 | 23.62 | 23.71 | 23.51 | 23.66 | 9,518 | -0.16(-0.67%) |
Jul 12, 2022 | 23.50 | 23.96 | 23.50 | 23.82 | 2,000 | +0.04(+0.17%) |
Jul 11, 2022 | 23.93 | 23.93 | 23.78 | 23.78 | 2,036 | -0.23(-0.94%) |
Jul 08, 2022 | 24.09 | 24.13 | 23.93 | 24.00 | 4,441 | -0.08(-0.33%) |
Jul 07, 2022 | 23.95 | 24.11 | 23.85 | 24.08 | 7,577 | +0.38(+1.58%) |
Jul 06, 2022 | 24.00 | 24.00 | 23.50 | 23.71 | 4,476 | -0.17(-0.71%) |
Jul 05, 2022 | 23.55 | 23.87 | 23.42 | 23.87 | 7,364 | -0.14(-0.59%) |
Jul 01, 2022 | 23.88 | 24.02 | 23.81 | 24.02 | 5,107 | +0.29(+1.20%) |
Jun 30, 2022 | 23.63 | 23.95 | 23.63 | 23.73 | 7,270 | -0.44(-1.83%) |
Jun 29, 2022 | 24.31 | 24.31 | 24.01 | 24.17 | 5,753 | -0.23(-0.94%) |
Jun 28, 2022 | 24.61 | 25.06 | 24.40 | 24.40 | 4,005 | -0.32(-1.29%) |
Jun 27, 2022 | 24.89 | 24.89 | 24.63 | 24.72 | 9,208 | +0.09(+0.37%) |
Jun 24, 2022 | 24.19 | 24.68 | 24.19 | 24.63 | 2,209 | +0.57(+2.37%) |
Jun 23, 2022 | 23.99 | 24.16 | 23.76 | 24.06 | 13,197 | +0.04(+0.16%) |
Jun 22, 2022 | 24.14 | 24.14 | 23.96 | 24.02 | 11,326 | -0.25(-1.02%) |
Jun 21, 2022 | 24.31 | 24.32 | 24.16 | 24.27 | 3,714 | +0.52(+2.18%) |
Jun 17, 2022 | 23.86 | 23.86 | 23.53 | 23.75 | 9,326 | +0.04(+0.19%) |
Jun 16, 2022 | 23.86 | 23.89 | 23.70 | 23.70 | 5,371 | -0.91(-3.68%) |
Jun 15, 2022 | 24.83 | 24.83 | 24.53 | 24.61 | 12,441 | -0.00(-0.00%) |
Jun 14, 2022 | 24.89 | 24.89 | 24.46 | 24.61 | 30,672 | +0.06(+0.26%) |
Jun 13, 2022 | 24.84 | 24.93 | 24.54 | 24.55 | 9,072 | -0.99(-3.89%) |
Jun 10, 2022 | 25.67 | 25.67 | 25.48 | 25.54 | 31,155 | -0.63(-2.42%) |
Jun 09, 2022 | 26.67 | 26.67 | 26.17 | 26.17 | 2,001 | -0.48(-1.78%) |
Jun 08, 2022 | 26.78 | 26.86 | 26.65 | 26.65 | 1,368 | -0.33(-1.23%) |
Jun 07, 2022 | 26.50 | 26.98 | 26.50 | 26.98 | 3,224 | +0.15(+0.56%) |
Jun 06, 2022 | 26.92 | 26.93 | 26.71 | 26.83 | 11,089 | +0.22(+0.82%) |
Jun 03, 2022 | 26.77 | 26.77 | 26.57 | 26.61 | 3,041 | -0.21(-0.77%) |
Jun 02, 2022 | 26.57 | 26.82 | 26.57 | 26.82 | 2,107 | +0.03(+0.12%) |
Jun 01, 2022 | 26.70 | 26.80 | 26.47 | 26.79 | 3,643 | -0.09(-0.33%) |
May 31, 2022 | 27.03 | 27.03 | 26.78 | 26.87 | 3,765 | -0.23(-0.84%) |
May 27, 2022 | 26.91 | 27.10 | 26.86 | 27.10 | 2,128 | +0.36(+1.34%) |
May 26, 2022 | 26.62 | 26.82 | 26.62 | 26.74 | 4,571 | +0.40(+1.51%) |
May 25, 2022 | 25.93 | 26.34 | 25.93 | 26.34 | 7,486 | +0.61(+2.37%) |
May 24, 2022 | 25.56 | 25.73 | 25.16 | 25.73 | 8,554 | -0.04(-0.16%) |
May 23, 2022 | 25.71 | 25.99 | 25.71 | 25.77 | 3,407 | +0.21(+0.83%) |
May 20, 2022 | 25.45 | 25.56 | 25.20 | 25.56 | 3,481 | -0.12(-0.49%) |
May 19, 2022 | 25.79 | 25.84 | 25.69 | 25.69 | 3,002 | -0.28(-1.07%) |
May 18, 2022 | 26.48 | 26.48 | 25.96 | 25.96 | 5,264 | -0.93(-3.45%) |
May 17, 2022 | 26.57 | 26.89 | 26.57 | 26.89 | 6,329 | +0.61(+2.31%) |
May 16, 2022 | 26.04 | 26.28 | 25.92 | 26.28 | 1,000 | +0.21(+0.82%) |
May 13, 2022 | 26.00 | 26.18 | 25.98 | 26.07 | 4,316 | +0.41(+1.61%) |
May 12, 2022 | 25.67 | 25.67 | 25.35 | 25.66 | 8,274 | +0.30(+1.20%) |
May 11, 2022 | 25.76 | 25.95 | 25.35 | 25.35 | 5,252 | -0.09(-0.37%) |
May 10, 2022 | 26.09 | 26.09 | 25.30 | 25.45 | 2,876 | -0.42(-1.62%) |
May 09, 2022 | 25.91 | 26.12 | 25.85 | 25.87 | 9,536 | -0.26(-0.99%) |
May 06, 2022 | 26.02 | 26.20 | 25.81 | 26.13 | 7,955 | -0.04(-0.16%) |
May 05, 2022 | 26.90 | 26.90 | 25.94 | 26.17 | 12,733 | -0.60(-2.24%) |
May 04, 2022 | 25.97 | 26.77 | 25.92 | 26.77 | 2,914 | +0.75(+2.90%) |
May 03, 2022 | 25.51 | 26.05 | 25.51 | 26.01 | 11,635 | +0.38(+1.49%) |
May 02, 2022 | 25.40 | 25.65 | 25.16 | 25.63 | 5,366 | +0.33(+1.30%) |
Apr 29, 2022 | 26.27 | 26.27 | 25.29 | 25.30 | 5,950 | -0.76(-2.93%) |
Apr 28, 2022 | 25.81 | 26.11 | 25.70 | 26.07 | 3,733 | +0.29(+1.13%) |
Apr 27, 2022 | 25.87 | 25.95 | 25.57 | 25.77 | 4,613 | -0.11(-0.43%) |
Apr 26, 2022 | 26.19 | 26.29 | 25.89 | 25.89 | 28,894 | -0.36(-1.38%) |
Apr 25, 2022 | 26.25 | 26.25 | 25.64 | 26.25 | 8,308 | -0.18(-0.67%) |
Apr 22, 2022 | 26.91 | 26.91 | 26.33 | 26.43 | 31,871 | -0.85(-3.12%) |
Apr 21, 2022 | 27.53 | 27.67 | 27.22 | 27.28 | 7,244 | -0.11(-0.41%) |
Apr 20, 2022 | 27.54 | 27.54 | 27.30 | 27.39 | 5,558 | +0.26(+0.94%) |
Apr 19, 2022 | 26.85 | 27.13 | 26.85 | 27.13 | 3,740 | +0.55(+2.07%) |
Apr 18, 2022 | 26.68 | 26.68 | 26.56 | 26.59 | 3,723 | -0.02(-0.06%) |
Apr 14, 2022 | 26.60 | 26.73 | 26.59 | 26.60 | 2,861 | +0.05(+0.21%) |
Apr 13, 2022 | 26.36 | 26.67 | 26.25 | 26.55 | 123,118 | +0.26(+0.99%) |
Apr 12, 2022 | 26.52 | 26.56 | 26.23 | 26.29 | 20,253 | -0.03(-0.11%) |
Apr 11, 2022 | 26.38 | 26.47 | 26.30 | 26.31 | 10,181 | -0.03(-0.11%) |
Apr 08, 2022 | 26.18 | 26.48 | 26.18 | 26.34 | 5,466 | +0.23(+0.87%) |
Apr 07, 2022 | 25.73 | 26.11 | 25.73 | 26.11 | 3,472 | +0.04(+0.17%) |
Apr 06, 2022 | 26.03 | 26.15 | 26.01 | 26.07 | 4,439 | +0.06(+0.22%) |
Apr 05, 2022 | 26.35 | 26.41 | 26.01 | 26.01 | 4,399 | -0.20(-0.77%) |
Apr 04, 2022 | 26.13 | 26.22 | 26.11 | 26.22 | 2,215 | -0.02(-0.09%) |
Apr 01, 2022 | 26.22 | 26.24 | 26.00 | 26.24 | 11,032 | +0.12(+0.45%) |
Mar 31, 2022 | 26.33 | 26.35 | 26.12 | 26.12 | 3,713 | -0.27(-1.02%) |
Mar 30, 2022 | 26.51 | 26.51 | 26.34 | 26.39 | 4,190 | -0.18(-0.66%) |
Mar 29, 2022 | 26.36 | 26.57 | 26.31 | 26.57 | 12,321 | +0.36(+1.36%) |
Mar 28, 2022 | 26.04 | 26.21 | 26.04 | 26.21 | 5,907 | -0.11(-0.42%) |
Mar 25, 2022 | 26.15 | 26.32 | 26.15 | 26.32 | 3,037 | +0.31(+1.21%) |
Mar 24, 2022 | 25.96 | 26.03 | 25.94 | 26.01 | 3,488 | +0.23(+0.91%) |
Mar 23, 2022 | 25.93 | 25.93 | 25.76 | 25.77 | 2,243 | -0.15(-0.58%) |
Mar 22, 2022 | 25.96 | 26.07 | 25.88 | 25.92 | 927 | +0.12(+0.48%) |
Mar 21, 2022 | 25.87 | 25.89 | 25.71 | 25.80 | 2,913 | +0.09(+0.35%) |
Mar 18, 2022 | 25.60 | 25.71 | 25.45 | 25.71 | 8,515 | +0.01(+0.05%) |
Mar 17, 2022 | 25.59 | 25.69 | 25.56 | 25.69 | 3,402 | +0.27(+1.07%) |
Mar 16, 2022 | 25.42 | 25.42 | 25.42 | 25.42 | 335 | +0.25(+1.01%) |
Mar 15, 2022 | 25.05 | 25.17 | 24.99 | 25.17 | 3,348 | -0.03(-0.11%) |
Mar 14, 2022 | 25.32 | 25.32 | 25.11 | 25.19 | 2,625 | -0.08(-0.33%) |
Mar 11, 2022 | 25.51 | 25.53 | 25.28 | 25.28 | 14,207 | -0.10(-0.41%) |
Mar 10, 2022 | 25.27 | 25.38 | 25.15 | 25.38 | 3,656 | +0.02(+0.09%) |
Mar 09, 2022 | 25.48 | 25.60 | 25.36 | 25.36 | 8,236 | +0.17(+0.68%) |
Mar 08, 2022 | 25.23 | 25.62 | 25.16 | 25.19 | 4,230 | +0.05(+0.21%) |
Mar 07, 2022 | 25.34 | 25.41 | 25.14 | 25.14 | 4,631 | -0.47(-1.82%) |
Mar 04, 2022 | 25.63 | 25.63 | 25.45 | 25.60 | 3,242 | -0.16(-0.62%) |
Mar 03, 2022 | 25.56 | 25.80 | 25.55 | 25.76 | 5,582 | +0.11(+0.41%) |
Mar 02, 2022 | 25.23 | 25.73 | 25.23 | 25.66 | 4,199 | +0.67(+2.69%) |
Mar 01, 2022 | 24.82 | 25.03 | 24.80 | 24.99 | 2,521 | -0.44(-1.74%) |
Feb 28, 2022 | 25.32 | 25.43 | 25.18 | 25.43 | 20,140 | -0.03(-0.11%) |
Feb 25, 2022 | 25.18 | 25.50 | 25.13 | 25.46 | 1,369 | +0.60(+2.40%) |
Feb 24, 2022 | 24.63 | 24.86 | 24.36 | 24.86 | 10,146 | -0.20(-0.81%) |
Feb 23, 2022 | 25.40 | 25.40 | 25.06 | 25.06 | 6,777 | -0.24(-0.94%) |
Feb 22, 2022 | 25.54 | 25.55 | 25.22 | 25.30 | 13,552 | -0.23(-0.88%) |
Feb 18, 2022 | 25.53 | 0 | -0.06(-0.22%) | |||
Feb 17, 2022 | 25.60 | 25.72 | 25.58 | 25.58 | 3,217 | -0.34(-1.30%) |
Feb 16, 2022 | 25.93 | 25.96 | 25.76 | 25.92 | 7,068 | +0.19(+0.73%) |
Feb 15, 2022 | 25.57 | 25.77 | 25.57 | 25.73 | 6,416 | +0.23(+0.89%) |
Feb 14, 2022 | 25.46 | 25.50 | 25.28 | 25.50 | 3,040 | -0.19(-0.75%) |
Feb 11, 2022 | 25.86 | 25.87 | 25.63 | 25.70 | 1,760 | +0.15(+0.59%) |
Feb 10, 2022 | 25.92 | 25.92 | 25.54 | 25.54 | 2,771 | -0.33(-1.28%) |
Feb 09, 2022 | 25.82 | 25.94 | 25.82 | 25.87 | 3,921 | +0.18(+0.72%) |
Feb 08, 2022 | 25.50 | 25.69 | 25.50 | 25.69 | 8,963 | +0.31(+1.22%) |
Feb 07, 2022 | 25.28 | 25.51 | 25.28 | 25.38 | 5,610 | +0.02(+0.08%) |
Feb 04, 2022 | 25.48 | 25.48 | 25.19 | 25.36 | 4,971 | -0.11(-0.45%) |
Feb 03, 2022 | 25.59 | 25.47 | 25.47 | 4,154 | -0.15(-0.59%) | |
Feb 02, 2022 | 25.46 | 25.63 | 25.40 | 25.63 | 4,817 | -0.05(-0.21%) |
Feb 01, 2022 | 25.47 | 25.68 | 25.39 | 25.68 | 5,693 | +0.22(+0.85%) |
Jan 31, 2022 | 25.14 | 25.46 | 25.46 | 4,772 | +0.22(+0.86%) | |
Jan 28, 2022 | 24.87 | 25.25 | 24.81 | 25.25 | 11,526 | +0.29(+1.17%) |
Jan 27, 2022 | 24.96 | 25.39 | 24.87 | 24.96 | 16,527 | -0.03(-0.10%) |
Jan 26, 2022 | 25.50 | 25.59 | 24.98 | 24.98 | 5,302 | -0.42(-1.67%) |
Jan 25, 2022 | 25.16 | 25.44 | 24.87 | 25.41 | 7,885 | +0.24(+0.95%) |
Jan 24, 2022 | 24.90 | 25.17 | 24.56 | 25.17 | 16,552 | +0.00(+0.01%) |
Jan 21, 2022 | 25.39 | 25.51 | 25.13 | 25.17 | 10,741 | -0.29(-1.15%) |
Jan 20, 2022 | 25.76 | 26.03 | 25.46 | 25.46 | 6,328 | -0.47(-1.81%) |
Jan 19, 2022 | 25.88 | 26.05 | 25.88 | 25.93 | 2,415 | -0.14(-0.55%) |
Jan 18, 2022 | 26.21 | 26.23 | 26.04 | 26.07 | 2,873 | -0.28(-1.05%) |
Jan 14, 2022 | 26.35 | 0 | +0.15(+0.59%) | |||
Jan 13, 2022 | 26.23 | 26.34 | 26.16 | 26.20 | 25,108 | +0.13(+0.50%) |
Jan 12, 2022 | 26.06 | 26.09 | 25.96 | 26.06 | 5,239 | -0.01(-0.04%) |
Jan 11, 2022 | 25.87 | 26.07 | 25.85 | 26.07 | 4,445 | +0.10(+0.40%) |
Jan 10, 2022 | 25.90 | 25.97 | 25.83 | 25.97 | 2,629 | -0.09(-0.34%) |
Jan 07, 2022 | 25.74 | 26.12 | 25.74 | 26.06 | 7,124 | +0.28(+1.08%) |
Jan 06, 2022 | 25.80 | 25.91 | 25.65 | 25.78 | 4,057 | +0.10(+0.40%) |
Jan 05, 2022 | 25.97 | 26.12 | 25.67 | 25.68 | 7,575 | -0.09(-0.37%) |
Jan 04, 2022 | 25.79 | 25.88 | 25.77 | 25.77 | 8,949 | +0.39(+1.52%) |
Jan 03, 2022 | 25.35 | 25.40 | 25.31 | 25.39 | 4,194 | +0.20(+0.78%) |
Dec 31, 2021 | 25.38 | 25.38 | 25.14 | 25.19 | 2,126 | -0.00(-0.02%) |
Dec 30, 2021 | 25.32 | 25.32 | 25.18 | 25.19 | 5,055 | +0.02(+0.07%) |
Dec 29, 2021 | 25.24 | 25.25 | 25.14 | 25.18 | 5,007 | +0.03(+0.13%) |
Dec 28, 2021 | 25.07 | 25.17 | 25.07 | 25.14 | 9,587 | +0.13(+0.52%) |
Dec 27, 2021 | 24.81 | 25.01 | 24.81 | 25.01 | 1,659 | +0.21(+0.84%) |
Dec 23, 2021 | 24.55 | 24.84 | 24.55 | 24.80 | 3,993 | +0.22(+0.89%) |
Dec 22, 2021 | 24.40 | 24.58 | 24.32 | 24.58 | 2,593 | +0.14(+0.59%) |
Dec 21, 2021 | 24.42 | 24.53 | 24.42 | 24.44 | 1,530 | +0.29(+1.20%) |
Dec 20, 2021 | 23.91 | 24.15 | 23.91 | 24.15 | 3,980 | -0.30(-1.23%) |
Dec 17, 2021 | 24.57 | 24.57 | 24.45 | 24.45 | 6,940 | -0.19(-0.76%) |
Dec 16, 2021 | 24.72 | 24.75 | 24.55 | 24.64 | 1,185 | +0.35(+1.45%) |
Dec 15, 2021 | 24.05 | 24.32 | 24.08 | 24.28 | 4,264 | +0.14(+0.57%) |
Dec 14, 2021 | 24.21 | 24.23 | 24.15 | 24.15 | 10,215 | +0.09(+0.36%) |
Dec 13, 2021 | 24.15 | 24.15 | 24.06 | 24.06 | 830 | -0.07(-0.31%) |
Dec 10, 2021 | 24.06 | 24.14 | 24.06 | 24.14 | 742 | +0.04(+0.17%) |
Dec 09, 2021 | 24.00 | 24.19 | 24.00 | 24.09 | 6,388 | -0.10(-0.40%) |
Dec 08, 2021 | 24.20 | 24.21 | 24.11 | 24.19 | 3,654 | +0.07(+0.28%) |
Dec 07, 2021 | 24.37 | 24.37 | 24.12 | 24.12 | 3,733 | +0.10(+0.40%) |
Dec 06, 2021 | 24.04 | 24.20 | 23.93 | 24.03 | 3,290 | +0.36(+1.53%) |
Dec 03, 2021 | 23.82 | 23.82 | 23.59 | 23.67 | 2,789 | +0.14(+0.60%) |
Dec 02, 2021 | 23.37 | 23.65 | 23.33 | 23.52 | 5,944 | +0.32(+1.39%) |
Dec 01, 2021 | 23.76 | 23.82 | 23.20 | 23.20 | 7,149 | -0.20(-0.84%) |
Nov 30, 2021 | 23.68 | 23.92 | 23.40 | 23.40 | 6,491 | -0.52(-2.18%) |
Nov 29, 2021 | 23.96 | 24.05 | 23.86 | 23.92 | 2,697 | -0.08(-0.35%) |
Nov 26, 2021 | 23.97 | 24.06 | 23.83 | 24.00 | 3,200 | -0.45(-1.83%) |
Nov 24, 2021 | 24.48 | 24.48 | 24.48 | 24.45 | 2,591 | -0.07(-0.30%) |
Nov 23, 2021 | 24.50 | 24.52 | 24.39 | 24.52 | 11,023 | +0.15(+0.62%) |
Nov 22, 2021 | 24.37 | 24.47 | 24.37 | 24.37 | 1,501 | +0.30(+1.27%) |
Nov 19, 2021 | 24.07 | 24.10 | 24.02 | 24.07 | 1,246 | -0.28(-1.15%) |
Nov 18, 2021 | 24.47 | 24.35 | 24.35 | 24.35 | 1,592 | -0.23(-0.95%) |
Nov 17, 2021 | 24.57 | 24.58 | 24.56 | 24.58 | 1,822 | -0.19(-0.76%) |
Nov 16, 2021 | 24.92 | 24.92 | 24.77 | 24.77 | 10,817 | -0.18(-0.71%) |
Nov 15, 2021 | 25.05 | 25.05 | 24.94 | 24.94 | 1,377 | -0.12(-0.48%) |
Nov 12, 2021 | 25.06 | 25.10 | 25.02 | 25.07 | 2,389 | +0.01(+0.05%) |
Nov 11, 2021 | 24.96 | 25.07 | 24.95 | 25.05 | 9,138 | +0.18(+0.73%) |
Nov 10, 2021 | 24.95 | 24.87 | 24.87 | 511 | +0.12(+0.48%) | |
Nov 09, 2021 | 24.69 | 24.75 | 24.69 | 24.75 | 2,008 | +0.02(+0.07%) |
Nov 08, 2021 | 24.83 | 24.83 | 24.72 | 24.74 | 8,359 | +0.07(+0.27%) |
Nov 05, 2021 | 24.66 | 24.76 | 24.66 | 24.67 | 5,470 | +0.32(+1.31%) |
Nov 04, 2021 | 24.78 | 24.78 | 24.35 | 24.35 | 3,983 | -0.43(-1.74%) |
Nov 03, 2021 | 24.54 | 24.78 | 24.51 | 24.78 | 6,870 | +0.45(+1.85%) |
Nov 02, 2021 | 24.24 | 24.36 | 24.24 | 24.33 | 5,509 | +0.03(+0.12%) |
Nov 01, 2021 | 24.27 | 24.30 | 24.23 | 24.30 | 6,803 | +0.33(+1.39%) |
Oct 29, 2021 | 23.82 | 24.07 | 23.82 | 23.97 | 2,902 | -0.09(-0.38%) |
Oct 28, 2021 | 24.04 | 24.06 | 24.01 | 24.06 | 5,443 | +0.15(+0.64%) |
Oct 27, 2021 | 24.05 | 24.09 | 23.91 | 23.91 | 3,115 | -0.56(-2.29%) |
Oct 26, 2021 | 24.77 | 24.47 | 24.47 | 3,845 | -0.10(-0.42%) | |
Oct 25, 2021 | 24.63 | 24.66 | 24.57 | 24.57 | 3,458 | +0.05(+0.22%) |
Oct 22, 2021 | 24.68 | 24.68 | 24.52 | 24.52 | 1,478 | -0.01(-0.06%) |
Oct 21, 2021 | 24.93 | 24.93 | 24.42 | 24.53 | 10,926 | -0.30(-1.20%) |
Oct 20, 2021 | 24.84 | 24.91 | 24.77 | 24.83 | 2,717 | +0.25(+1.00%) |
Oct 19, 2021 | 24.55 | 24.61 | 24.55 | 24.58 | 1,155 | +0.03(+0.11%) |
Oct 18, 2021 | 24.69 | 24.72 | 24.54 | 24.55 | 3,464 | -0.16(-0.67%) |
Oct 15, 2021 | 24.89 | 24.89 | 24.72 | 24.72 | 2,875 | -0.04(-0.15%) |
Oct 14, 2021 | 24.69 | 24.79 | 24.69 | 24.76 | 2,102 | +0.45(+1.84%) |
Oct 13, 2021 | 24.24 | 24.33 | 24.24 | 24.31 | 9,449 | -0.02(-0.10%) |
Oct 12, 2021 | 24.40 | 24.43 | 24.33 | 24.33 | 2,057 | -0.09(-0.38%) |
Oct 11, 2021 | 24.71 | 24.71 | 24.42 | 24.42 | 1,739 | -0.06(-0.23%) |
Oct 08, 2021 | 24.49 | 24.54 | 24.45 | 24.48 | 2,160 | +0.03(+0.11%) |
Oct 07, 2021 | 24.50 | 24.55 | 24.45 | 24.45 | 1,732 | +0.20(+0.83%) |
Oct 06, 2021 | 24.02 | 24.25 | 23.91 | 24.25 | 8,820 | -0.10(-0.43%) |
Oct 05, 2021 | 24.53 | 24.53 | 24.31 | 24.36 | 1,542 | +0.12(+0.49%) |
Oct 04, 2021 | 24.29 | 24.29 | 24.21 | 24.24 | 3,241 | +0.04(+0.16%) |