Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.94 | 25.17 | 24.69 | 25.17 | 24,190 | +0.33(+1.35%) |
Nov 29, 2022 | 24.65 | 24.95 | 24.65 | 24.84 | 18,150 | +0.25(+1.00%) |
Nov 28, 2022 | 24.99 | 25.08 | 24.59 | 24.59 | 11,345 | -0.61(-2.41%) |
Nov 25, 2022 | 24.99 | 25.26 | 24.99 | 25.20 | 5,130 | +0.37(+1.49%) |
Nov 23, 2022 | 24.67 | 24.83 | 24.52 | 24.83 | 28,867 | +0.26(+1.04%) |
Nov 22, 2022 | 24.30 | 24.57 | 24.30 | 24.57 | 2,087 | +0.41(+1.69%) |
Nov 21, 2022 | 23.89 | 24.18 | 23.89 | 24.16 | 8,300 | -0.08(-0.31%) |
Nov 18, 2022 | 24.18 | 24.29 | 24.16 | 24.24 | 8,428 | +0.04(+0.16%) |
Nov 17, 2022 | 23.92 | 24.32 | 23.92 | 24.20 | 15,306 | -0.06(-0.23%) |
Nov 16, 2022 | 24.31 | 24.31 | 24.16 | 24.26 | 7,158 | -0.22(-0.90%) |
Nov 15, 2022 | 24.71 | 24.83 | 24.36 | 24.48 | 22,133 | +0.06(+0.24%) |
Nov 14, 2022 | 24.48 | 24.63 | 24.36 | 24.42 | 8,371 | -0.24(-0.96%) |
Nov 11, 2022 | 24.51 | 24.68 | 24.30 | 24.66 | 19,952 | +0.21(+0.85%) |
Nov 10, 2022 | 24.29 | 24.45 | 24.10 | 24.45 | 11,257 | +0.85(+3.62%) |
Nov 09, 2022 | 23.62 | 23.86 | 23.46 | 23.59 | 27,794 | -0.16(-0.68%) |
Nov 08, 2022 | 23.65 | 23.90 | 23.56 | 23.76 | 16,682 | +0.04(+0.18%) |
Nov 07, 2022 | 23.56 | 23.83 | 23.50 | 23.71 | 19,261 | +0.39(+1.65%) |
Nov 04, 2022 | 23.02 | 23.35 | 22.90 | 23.33 | 8,593 | +0.97(+4.33%) |
Nov 03, 2022 | 22.28 | 22.46 | 22.16 | 22.36 | 10,427 | -0.14(-0.63%) |
Nov 02, 2022 | 22.79 | 23.12 | 22.50 | 22.50 | 77,335 | -0.29(-1.29%) |
Nov 01, 2022 | 22.93 | 22.93 | 22.63 | 22.80 | 6,752 | +0.00(+0.00%) |
Oct 31, 2022 | 22.66 | 22.85 | 22.65 | 22.80 | 17,180 | -0.09(-0.41%) |
Oct 28, 2022 | 22.79 | 22.89 | 22.75 | 22.89 | 3,447 | +0.12(+0.54%) |
Oct 27, 2022 | 22.79 | 22.97 | 22.70 | 22.77 | 3,925 | -0.27(-1.18%) |
Oct 26, 2022 | 22.81 | 23.19 | 22.81 | 23.04 | 6,277 | +0.25(+1.11%) |
Oct 25, 2022 | 22.57 | 22.79 | 22.55 | 22.79 | 3,887 | +0.20(+0.88%) |
Oct 24, 2022 | 22.52 | 22.64 | 22.39 | 22.59 | 7,796 | +0.13(+0.59%) |
Oct 21, 2022 | 22.04 | 22.46 | 22.02 | 22.46 | 10,812 | +0.39(+1.76%) |
Oct 20, 2022 | 22.08 | 22.32 | 22.01 | 22.07 | 7,912 | +0.18(+0.82%) |
Oct 19, 2022 | 21.94 | 22.14 | 21.81 | 21.89 | 39,229 | -0.08(-0.35%) |
Oct 18, 2022 | 22.18 | 22.24 | 21.89 | 21.96 | 17,596 | +0.15(+0.70%) |
Oct 17, 2022 | 21.71 | 21.90 | 21.71 | 21.81 | 6,649 | +0.76(+3.61%) |
Oct 14, 2022 | 21.51 | 21.56 | 20.98 | 21.05 | 13,855 | -0.58(-2.68%) |
Oct 13, 2022 | 20.80 | 21.67 | 20.80 | 21.63 | 21,700 | +0.89(+4.30%) |
Oct 12, 2022 | 20.77 | 20.87 | 20.73 | 20.74 | 4,599 | +0.09(+0.46%) |
Oct 11, 2022 | 20.60 | 20.89 | 20.53 | 20.64 | 21,149 | -0.04(-0.18%) |
Oct 10, 2022 | 20.69 | 20.73 | 20.55 | 20.68 | 9,653 | -0.08(-0.37%) |
Oct 07, 2022 | 20.94 | 21.02 | 20.70 | 20.76 | 13,195 | -0.19(-0.91%) |
Oct 06, 2022 | 20.99 | 21.15 | 20.90 | 20.95 | 50,197 | -0.44(-2.04%) |
Oct 05, 2022 | 21.20 | 21.45 | 21.05 | 21.38 | 29,266 | -0.17(-0.79%) |
Oct 04, 2022 | 21.28 | 21.62 | 21.28 | 21.55 | 17,544 | +0.81(+3.89%) |
Oct 03, 2022 | 20.46 | 20.85 | 20.40 | 20.75 | 9,775 | +0.61(+3.02%) |
Sep 30, 2022 | 20.23 | 20.25 | 20.10 | 20.14 | 12,743 | -0.12(-0.61%) |
Sep 29, 2022 | 20.13 | 20.28 | 19.95 | 20.26 | 13,129 | -0.05(-0.23%) |
Sep 28, 2022 | 19.96 | 20.46 | 19.96 | 20.31 | 9,370 | +0.53(+2.69%) |
Sep 27, 2022 | 20.06 | 20.06 | 19.69 | 19.78 | 2,958 | +0.05(+0.24%) |
Sep 26, 2022 | 19.96 | 20.14 | 19.70 | 19.73 | 18,374 | -0.66(-3.26%) |
Sep 23, 2022 | 20.51 | 20.51 | 20.20 | 20.40 | 34,863 | -0.78(-3.68%) |
Sep 22, 2022 | 21.17 | 21.30 | 21.10 | 21.17 | 14,252 | -0.24(-1.11%) |
Sep 21, 2022 | 21.54 | 21.85 | 21.33 | 21.41 | 12,848 | -0.53(-2.42%) |
Sep 20, 2022 | 22.09 | 22.12 | 21.79 | 21.94 | 12,228 | -0.35(-1.58%) |
Sep 19, 2022 | 21.80 | 22.32 | 21.80 | 22.29 | 28,414 | +0.09(+0.38%) |
Sep 16, 2022 | 21.99 | 22.27 | 21.91 | 22.21 | 14,504 | +0.18(+0.82%) |
Sep 15, 2022 | 22.09 | 22.16 | 22.00 | 22.03 | 3,614 | +0.06(+0.26%) |
Sep 14, 2022 | 21.93 | 22.06 | 21.73 | 21.97 | 7,327 | +0.26(+1.18%) |
Sep 13, 2022 | 22.11 | 22.25 | 21.69 | 21.71 | 11,365 | -0.84(-3.75%) |
Sep 12, 2022 | 22.62 | 22.74 | 22.50 | 22.56 | 14,348 | +0.15(+0.68%) |
Sep 09, 2022 | 22.19 | 22.41 | 22.13 | 22.41 | 14,357 | +0.74(+3.42%) |
Sep 08, 2022 | 21.42 | 21.73 | 21.42 | 21.67 | 5,648 | -0.02(-0.09%) |
Sep 07, 2022 | 21.32 | 21.71 | 21.32 | 21.69 | 16,031 | +0.18(+0.84%) |
Sep 06, 2022 | 21.60 | 21.78 | 21.47 | 21.51 | 14,000 | +0.04(+0.18%) |
Sep 02, 2022 | 22.08 | 22.32 | 21.46 | 21.47 | 52,451 | -0.61(-2.75%) |
Sep 01, 2022 | 22.04 | 22.10 | 21.84 | 22.08 | 33,319 | -0.14(-0.64%) |
Aug 31, 2022 | 22.46 | 22.52 | 22.15 | 22.22 | 6,635 | -0.05(-0.21%) |
Aug 30, 2022 | 22.75 | 22.75 | 22.19 | 22.27 | 25,340 | -0.60(-2.62%) |
Aug 29, 2022 | 22.84 | 22.92 | 22.76 | 22.86 | 26,943 | +0.03(+0.12%) |
Aug 26, 2022 | 23.62 | 23.69 | 22.80 | 22.84 | 51,430 | -0.76(-3.22%) |
Aug 25, 2022 | 23.46 | 23.61 | 23.40 | 23.59 | 8,754 | +0.26(+1.10%) |
Aug 24, 2022 | 23.22 | 23.41 | 23.20 | 23.34 | 51,631 | +0.09(+0.37%) |
Aug 23, 2022 | 23.33 | 23.59 | 23.21 | 23.25 | 18,811 | -0.07(-0.29%) |
Aug 22, 2022 | 23.53 | 23.59 | 23.20 | 23.32 | 25,366 | -0.30(-1.29%) |
Aug 19, 2022 | 23.72 | 23.73 | 23.58 | 23.62 | 11,304 | -0.12(-0.52%) |
Aug 18, 2022 | 23.82 | 23.82 | 23.69 | 23.75 | 7,055 | +0.01(+0.04%) |
Aug 17, 2022 | 23.67 | 23.95 | 23.65 | 23.74 | 20,073 | -0.16(-0.68%) |
Aug 16, 2022 | 23.52 | 23.90 | 23.50 | 23.90 | 10,264 | +0.31(+1.33%) |
Aug 15, 2022 | 23.52 | 23.66 | 23.48 | 23.59 | 23,961 | -0.19(-0.80%) |
Aug 12, 2022 | 23.59 | 23.78 | 23.59 | 23.78 | 5,188 | +0.00(+0.02%) |
Aug 11, 2022 | 23.72 | 23.99 | 23.72 | 23.77 | 31,203 | +0.08(+0.34%) |
Aug 10, 2022 | 23.46 | 23.82 | 23.46 | 23.69 | 39,628 | +0.74(+3.23%) |
Aug 09, 2022 | 23.15 | 23.15 | 22.95 | 22.95 | 2,891 | +0.07(+0.29%) |
Aug 08, 2022 | 23.02 | 23.03 | 22.74 | 22.88 | 13,236 | +0.19(+0.84%) |
Aug 05, 2022 | 22.69 | 22.72 | 22.60 | 22.69 | 30,554 | -0.53(-2.29%) |
Aug 04, 2022 | 23.12 | 23.25 | 22.87 | 23.22 | 21,921 | -0.29(-1.25%) |
Aug 03, 2022 | 23.24 | 23.52 | 23.24 | 23.52 | 4,928 | +0.32(+1.39%) |
Aug 02, 2022 | 23.24 | 23.47 | 23.13 | 23.20 | 24,773 | +0.00(+0.00%) |
Aug 01, 2022 | 23.19 | 23.33 | 23.01 | 23.20 | 7,151 | +0.43(+1.88%) |
Jul 29, 2022 | 22.49 | 22.79 | 22.49 | 22.77 | 8,706 | +0.16(+0.71%) |
Jul 28, 2022 | 22.42 | 22.74 | 22.24 | 22.61 | 13,002 | +0.31(+1.41%) |
Jul 27, 2022 | 22.01 | 22.37 | 21.97 | 22.29 | 5,483 | +0.47(+2.18%) |
Jul 26, 2022 | 21.85 | 22.09 | 21.81 | 21.82 | 4,285 | -0.17(-0.78%) |
Jul 25, 2022 | 22.08 | 22.21 | 21.84 | 21.99 | 6,653 | +0.07(+0.34%) |
Jul 22, 2022 | 22.25 | 22.25 | 21.92 | 21.92 | 6,590 | -0.28(-1.28%) |
Jul 21, 2022 | 21.89 | 22.23 | 21.83 | 22.20 | 5,249 | +0.53(+2.45%) |
Jul 20, 2022 | 21.67 | 21.74 | 21.50 | 21.67 | 8,789 | +0.00(+0.00%) |
Jul 19, 2022 | 21.42 | 21.67 | 21.32 | 21.67 | 7,020 | +0.70(+3.35%) |
Jul 18, 2022 | 21.01 | 21.19 | 20.92 | 20.96 | 17,989 | +0.07(+0.32%) |
Jul 15, 2022 | 20.74 | 21.05 | 20.58 | 20.90 | 17,005 | -0.08(-0.36%) |
Jul 14, 2022 | 20.73 | 20.97 | 20.34 | 20.97 | 213,999 | -0.10(-0.50%) |
Jul 13, 2022 | 20.85 | 21.16 | 20.77 | 21.08 | 10,851 | +0.26(+1.23%) |
Jul 12, 2022 | 20.64 | 21.04 | 20.64 | 20.82 | 16,337 | +0.21(+1.01%) |
Jul 11, 2022 | 20.89 | 20.89 | 20.58 | 20.61 | 21,969 | -0.84(-3.90%) |
Jul 08, 2022 | 21.15 | 21.48 | 21.10 | 21.45 | 8,683 | +0.28(+1.30%) |
Jul 07, 2022 | 21.12 | 21.22 | 21.02 | 21.17 | 21,714 | +0.49(+2.39%) |
Jul 06, 2022 | 20.78 | 20.91 | 20.57 | 20.68 | 29,762 | -0.28(-1.36%) |
Jul 05, 2022 | 21.07 | 21.28 | 20.56 | 20.96 | 61,592 | -1.10(-4.99%) |
Jul 01, 2022 | 21.93 | 22.21 | 21.68 | 22.07 | 41,326 | -0.45(-1.98%) |
Jun 30, 2022 | 22.31 | 22.70 | 22.15 | 22.51 | 145,390 | -0.02(-0.08%) |
Jun 29, 2022 | 22.40 | 22.78 | 22.40 | 22.53 | 40,612 | +0.21(+0.94%) |
Jun 28, 2022 | 22.60 | 22.76 | 22.26 | 22.32 | 279,530 | -0.54(-2.36%) |
Jun 27, 2022 | 22.88 | 23.07 | 22.80 | 22.86 | 39,541 | -0.56(-2.39%) |
Jun 24, 2022 | 23.04 | 23.51 | 22.82 | 23.42 | 16,826 | +0.25(+1.06%) |
Jun 23, 2022 | 23.24 | 23.24 | 22.89 | 23.17 | 30,499 | -0.17(-0.73%) |
Jun 22, 2022 | 22.95 | 23.53 | 22.95 | 23.34 | 12,659 | +0.08(+0.33%) |
Jun 21, 2022 | 23.42 | 23.43 | 23.09 | 23.27 | 20,033 | +0.73(+3.24%) |
Jun 17, 2022 | 22.59 | 22.66 | 22.37 | 22.54 | 21,245 | +0.25(+1.10%) |
Jun 16, 2022 | 22.34 | 22.51 | 22.26 | 22.29 | 44,981 | -0.83(-3.60%) |
Jun 15, 2022 | 22.97 | 23.28 | 22.85 | 23.13 | 11,157 | +0.87(+3.91%) |
Jun 14, 2022 | 22.74 | 22.74 | 22.17 | 22.26 | 38,677 | -0.47(-2.08%) |
Jun 13, 2022 | 23.48 | 23.48 | 22.73 | 22.73 | 19,902 | -1.07(-4.50%) |
Jun 10, 2022 | 23.96 | 23.96 | 23.75 | 23.80 | 17,559 | -0.68(-2.79%) |
Jun 09, 2022 | 25.00 | 25.06 | 24.48 | 24.48 | 11,662 | -0.62(-2.49%) |
Jun 08, 2022 | 25.16 | 25.31 | 25.04 | 25.11 | 3,977 | -0.27(-1.08%) |
Jun 07, 2022 | 24.99 | 25.38 | 24.99 | 25.38 | 6,559 | +0.06(+0.22%) |
Jun 06, 2022 | 25.49 | 25.54 | 25.25 | 25.32 | 1,639 | -0.06(-0.22%) |
Jun 03, 2022 | 25.39 | 25.50 | 25.34 | 25.38 | 6,746 | -0.22(-0.85%) |
Jun 02, 2022 | 25.13 | 25.66 | 25.13 | 25.60 | 12,137 | +0.43(+1.69%) |
Jun 01, 2022 | 25.49 | 25.49 | 24.96 | 25.17 | 5,052 | +0.07(+0.26%) |
May 31, 2022 | 25.12 | 25.35 | 24.85 | 25.11 | 54,719 | -0.09(-0.38%) |
May 27, 2022 | 25.06 | 25.20 | 24.88 | 25.20 | 3,666 | +0.01(+0.04%) |
May 26, 2022 | 24.80 | 25.21 | 24.80 | 25.19 | 7,108 | +0.59(+2.39%) |
May 25, 2022 | 24.41 | 24.73 | 24.32 | 24.60 | 38,276 | +0.30(+1.25%) |
May 24, 2022 | 24.28 | 24.41 | 24.14 | 24.30 | 6,686 | +0.09(+0.39%) |
May 23, 2022 | 23.97 | 24.39 | 23.90 | 24.21 | 11,656 | +0.62(+2.65%) |
May 20, 2022 | 23.78 | 23.89 | 23.31 | 23.58 | 33,329 | -0.27(-1.15%) |
May 19, 2022 | 23.38 | 24.07 | 23.31 | 23.86 | 31,277 | +0.55(+2.36%) |
May 18, 2022 | 23.83 | 23.99 | 23.31 | 23.31 | 29,396 | -0.71(-2.96%) |
May 17, 2022 | 23.88 | 24.04 | 23.73 | 24.02 | 40,104 | +0.41(+1.72%) |
May 16, 2022 | 23.41 | 23.77 | 23.35 | 23.61 | 42,258 | -0.12(-0.52%) |
May 13, 2022 | 23.62 | 23.89 | 23.36 | 23.73 | 41,465 | +0.48(+2.08%) |
May 12, 2022 | 23.12 | 23.54 | 22.99 | 23.25 | 44,988 | -0.38(-1.60%) |
May 11, 2022 | 24.05 | 24.30 | 23.51 | 23.63 | 42,695 | -0.16(-0.68%) |
May 10, 2022 | 23.87 | 24.14 | 23.53 | 23.79 | 49,766 | +0.22(+0.92%) |
May 09, 2022 | 23.93 | 23.94 | 23.46 | 23.57 | 42,281 | -0.55(-2.28%) |
May 06, 2022 | 24.02 | 24.32 | 23.92 | 24.12 | 41,075 | -0.01(-0.04%) |
May 05, 2022 | 24.69 | 25.02 | 23.87 | 24.13 | 42,896 | -1.33(-5.21%) |
May 04, 2022 | 24.95 | 25.49 | 24.80 | 25.46 | 49,980 | +0.55(+2.20%) |
May 03, 2022 | 24.83 | 24.92 | 24.58 | 24.91 | 10,192 | +0.26(+1.04%) |
May 02, 2022 | 24.70 | 24.92 | 24.41 | 24.65 | 48,054 | -0.09(-0.38%) |
Apr 29, 2022 | 25.39 | 25.41 | 24.69 | 24.75 | 7,479 | -0.98(-3.83%) |
Apr 28, 2022 | 25.26 | 25.83 | 25.14 | 25.73 | 33,734 | +0.45(+1.76%) |
Apr 27, 2022 | 25.27 | 25.62 | 25.08 | 25.29 | 23,011 | -0.35(-1.37%) |
Apr 26, 2022 | 26.17 | 26.39 | 25.55 | 25.64 | 39,668 | +0.13(+0.52%) |
Apr 25, 2022 | 25.46 | 25.66 | 25.03 | 25.50 | 103,243 | -0.23(-0.88%) |
Apr 22, 2022 | 26.17 | 26.30 | 25.64 | 25.73 | 49,793 | -0.40(-1.52%) |
Apr 21, 2022 | 27.10 | 27.19 | 26.13 | 26.13 | 105,757 | -0.69(-2.58%) |
Apr 20, 2022 | 26.61 | 26.90 | 26.61 | 26.82 | 53,321 | +0.52(+1.98%) |
Apr 19, 2022 | 25.99 | 26.34 | 25.99 | 26.30 | 13,504 | +0.57(+2.21%) |
Apr 18, 2022 | 25.67 | 25.96 | 25.67 | 25.73 | 6,055 | -0.05(-0.18%) |
Apr 14, 2022 | 25.96 | 26.00 | 25.76 | 25.78 | 12,441 | -0.64(-2.44%) |
Apr 13, 2022 | 26.12 | 26.46 | 26.11 | 26.42 | 18,172 | +0.75(+2.91%) |
Apr 12, 2022 | 26.18 | 26.22 | 25.63 | 25.67 | 22,395 | -0.09(-0.33%) |
Apr 11, 2022 | 26.29 | 26.29 | 25.76 | 25.76 | 11,572 | -0.08(-0.29%) |
Apr 08, 2022 | 25.69 | 26.05 | 25.69 | 25.84 | 21,123 | +0.44(+1.72%) |
Apr 07, 2022 | 25.48 | 25.60 | 25.09 | 25.40 | 28,201 | +0.07(+0.26%) |
Apr 06, 2022 | 25.22 | 25.51 | 25.18 | 25.33 | 12,259 | +0.04(+0.15%) |
Apr 05, 2022 | 25.60 | 25.80 | 25.23 | 25.30 | 12,289 | -0.42(-1.62%) |
Apr 04, 2022 | 25.66 | 25.89 | 25.61 | 25.71 | 30,519 | +0.03(+0.11%) |
Apr 01, 2022 | 25.70 | 25.74 | 25.51 | 25.68 | 119,942 | +0.50(+1.99%) |
Mar 31, 2022 | 25.55 | 25.67 | 25.09 | 25.18 | 12,315 | -0.54(-2.10%) |
Mar 30, 2022 | 25.70 | 25.92 | 25.57 | 25.72 | 43,951 | -0.06(-0.22%) |
Mar 29, 2022 | 25.73 | 26.10 | 25.64 | 25.78 | 37,842 | +0.86(+3.46%) |
Mar 28, 2022 | 24.69 | 24.97 | 24.65 | 24.92 | 8,602 | +0.50(+2.06%) |
Mar 25, 2022 | 24.39 | 24.42 | 24.20 | 24.41 | 25,672 | +0.06(+0.23%) |
Mar 24, 2022 | 24.24 | 24.39 | 24.17 | 24.36 | 9,373 | -0.01(-0.04%) |
Mar 23, 2022 | 24.35 | 24.51 | 24.21 | 24.37 | 23,033 | -0.46(-1.87%) |
Mar 22, 2022 | 24.65 | 24.96 | 24.63 | 24.83 | 8,554 | +0.42(+1.71%) |
Mar 21, 2022 | 24.77 | 24.77 | 24.38 | 24.41 | 26,257 | -0.52(-2.09%) |
Mar 18, 2022 | 24.59 | 24.95 | 24.59 | 24.94 | 10,993 | -0.04(-0.15%) |
Mar 17, 2022 | 24.66 | 25.17 | 24.65 | 24.97 | 26,162 | +0.05(+0.19%) |
Mar 16, 2022 | 24.43 | 25.10 | 24.27 | 24.93 | 59,784 | +1.38(+5.87%) |
Mar 15, 2022 | 23.49 | 23.60 | 23.18 | 23.54 | 32,699 | +0.26(+1.10%) |
Mar 14, 2022 | 23.73 | 23.83 | 23.16 | 23.29 | 41,202 | +0.18(+0.78%) |
Mar 11, 2022 | 23.64 | 23.68 | 23.04 | 23.11 | 37,408 | +0.32(+1.41%) |
Mar 10, 2022 | 23.19 | 23.23 | 22.63 | 22.79 | 97,920 | -1.31(-5.42%) |
Mar 09, 2022 | 23.76 | 24.43 | 23.53 | 24.09 | 208,349 | +1.39(+6.13%) |
Mar 08, 2022 | 22.57 | 23.34 | 22.09 | 22.70 | 172,245 | +0.33(+1.48%) |
Mar 07, 2022 | 23.04 | 23.15 | 21.95 | 22.37 | 234,882 | -0.71(-3.08%) |
Mar 04, 2022 | 23.44 | 23.66 | 22.80 | 23.08 | 128,349 | -1.07(-4.43%) |
Mar 03, 2022 | 24.84 | 24.84 | 24.00 | 24.15 | 62,376 | -0.56(-2.26%) |
Mar 02, 2022 | 24.65 | 24.86 | 24.44 | 24.71 | 55,251 | +0.34(+1.40%) |
Mar 01, 2022 | 25.28 | 25.47 | 24.26 | 24.37 | 91,204 | -1.29(-5.02%) |
Feb 28, 2022 | 25.63 | 26.30 | 25.59 | 25.66 | 99,593 | -1.85(-6.72%) |
Feb 25, 2022 | 26.87 | 27.53 | 26.99 | 27.50 | 81,315 | +1.11(+4.20%) |
Feb 24, 2022 | 25.74 | 26.52 | 25.38 | 26.39 | 152,642 | -0.80(-2.93%) |
Feb 23, 2022 | 27.75 | 27.75 | 27.19 | 27.19 | 59,621 | -0.07(-0.24%) |
Feb 22, 2022 | 27.36 | 27.68 | 27.02 | 27.26 | 103,735 | -0.28(-1.03%) |
Feb 18, 2022 | 27.54 | 0 | -0.15(-0.55%) | |||
Feb 17, 2022 | 28.13 | 28.14 | 27.69 | 27.69 | 43,827 | -0.68(-2.40%) |
Feb 16, 2022 | 28.17 | 28.40 | 28.10 | 28.37 | 69,750 | +0.22(+0.77%) |
Feb 15, 2022 | 28.07 | 28.21 | 27.76 | 28.16 | 39,363 | +0.66(+2.41%) |
Feb 14, 2022 | 27.58 | 27.70 | 27.39 | 27.49 | 19,184 | -0.28(-1.02%) |
Feb 11, 2022 | 28.23 | 28.39 | 27.75 | 27.78 | 46,297 | -0.22(-0.78%) |
Feb 10, 2022 | 28.15 | 28.53 | 27.88 | 27.99 | 96,918 | -0.21(-0.74%) |
Feb 09, 2022 | 27.96 | 28.28 | 27.96 | 28.20 | 42,372 | +0.48(+1.74%) |
Feb 08, 2022 | 27.50 | 27.75 | 27.38 | 27.72 | 19,804 | +0.34(+1.23%) |
Feb 07, 2022 | 27.37 | 27.64 | 27.08 | 27.38 | 46,826 | -0.18(-0.64%) |
Feb 04, 2022 | 27.46 | 27.70 | 27.39 | 27.56 | 35,280 | +0.25(+0.90%) |
Feb 03, 2022 | 27.41 | 27.63 | 27.31 | 27.31 | 39,254 | -0.03(-0.10%) |
Feb 02, 2022 | 27.44 | 27.56 | 27.28 | 27.34 | 38,728 | +0.09(+0.31%) |
Feb 01, 2022 | 27.26 | 27.34 | 27.04 | 27.26 | 87,454 | +0.42(+1.55%) |
Jan 31, 2022 | 26.70 | 26.97 | 26.84 | 62,624 | +0.33(+1.25%) | |
Jan 28, 2022 | 26.07 | 26.64 | 26.07 | 26.51 | 62,770 | +0.45(+1.74%) |
Jan 27, 2022 | 26.59 | 26.64 | 25.97 | 26.05 | 54,269 | -0.08(-0.29%) |
Jan 26, 2022 | 26.56 | 26.72 | 26.13 | 26.13 | 30,551 | -0.01(-0.04%) |
Jan 25, 2022 | 25.88 | 26.40 | 25.81 | 26.14 | 55,797 | -0.23(-0.86%) |
Jan 24, 2022 | 26.05 | 26.45 | 25.62 | 26.37 | 49,168 | -0.30(-1.14%) |
Jan 21, 2022 | 26.74 | 26.94 | 26.56 | 26.67 | 49,286 | -0.32(-1.19%) |
Jan 20, 2022 | 27.09 | 27.31 | 26.83 | 26.99 | 30,061 | +0.16(+0.60%) |
Jan 19, 2022 | 26.98 | 27.08 | 26.81 | 26.83 | 27,661 | +0.01(+0.04%) |
Jan 18, 2022 | 26.89 | 27.00 | 26.70 | 26.82 | 94,773 | -0.25(-0.91%) |
Jan 14, 2022 | 27.07 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 27.35 | 27.46 | 27.01 | 27.07 | 41,509 | -0.01(-0.04%) |
Jan 12, 2022 | 27.02 | 27.19 | 27.01 | 27.08 | 40,805 | +0.38(+1.42%) |
Jan 11, 2022 | 26.12 | 26.72 | 26.12 | 26.70 | 82,735 | +0.89(+3.45%) |
Jan 10, 2022 | 25.49 | 25.82 | 25.49 | 25.81 | 48,039 | +0.21(+0.81%) |
Jan 07, 2022 | 25.40 | 25.65 | 25.33 | 25.60 | 86,115 | +0.73(+2.93%) |
Jan 06, 2022 | 24.97 | 25.05 | 24.87 | 24.87 | 57,120 | -0.15(-0.61%) |
Jan 05, 2022 | 25.34 | 25.46 | 24.92 | 25.02 | 18,261 | -0.24(-0.94%) |
Jan 04, 2022 | 25.24 | 25.37 | 25.14 | 25.26 | 51,965 | -0.06(-0.22%) |
Jan 03, 2022 | 25.00 | 25.38 | 25.00 | 25.31 | 24,846 | +0.27(+1.06%) |
Dec 31, 2021 | 24.97 | 25.23 | 24.97 | 25.05 | 10,801 | +0.25(+0.99%) |
Dec 30, 2021 | 24.85 | 25.00 | 24.80 | 24.80 | 9,269 | -0.23(-0.90%) |
Dec 29, 2021 | 25.03 | 25.21 | 24.97 | 25.03 | 21,055 | +0.16(+0.63%) |
Dec 28, 2021 | 24.95 | 25.05 | 24.87 | 24.87 | 12,110 | -0.13(-0.50%) |
Dec 27, 2021 | 24.88 | 25.00 | 24.82 | 25.00 | 26,173 | +0.01(+0.06%) |
Dec 23, 2021 | 25.13 | 25.13 | 24.94 | 24.98 | 10,001 | -0.04(-0.15%) |
Dec 22, 2021 | 24.66 | 25.02 | 24.59 | 25.02 | 9,094 | +0.21(+0.86%) |
Dec 21, 2021 | 24.62 | 24.82 | 24.53 | 24.81 | 9,292 | +0.37(+1.52%) |
Dec 20, 2021 | 24.40 | 24.52 | 24.24 | 24.44 | 36,272 | -0.07(-0.30%) |
Dec 17, 2021 | 24.71 | 24.83 | 24.50 | 24.51 | 57,137 | -0.43(-1.71%) |
Dec 16, 2021 | 25.10 | 25.19 | 24.86 | 24.94 | 22,585 | +0.05(+0.19%) |
Dec 15, 2021 | 24.52 | 24.95 | 24.49 | 24.89 | 52,536 | +0.30(+1.21%) |
Dec 14, 2021 | 24.75 | 24.77 | 24.52 | 24.59 | 26,857 | -0.16(-0.64%) |
Dec 13, 2021 | 25.07 | 25.07 | 24.69 | 24.75 | 11,555 | -0.56(-2.20%) |
Dec 10, 2021 | 25.17 | 25.31 | 25.17 | 25.31 | 2,528 | +0.19(+0.78%) |
Dec 09, 2021 | 25.20 | 25.20 | 24.94 | 25.11 | 65,908 | -0.03(-0.11%) |
Dec 08, 2021 | 25.05 | 25.20 | 24.92 | 25.14 | 14,485 | +0.15(+0.59%) |
Dec 07, 2021 | 24.84 | 25.08 | 24.82 | 24.99 | 27,279 | +0.27(+1.09%) |
Dec 06, 2021 | 24.57 | 24.75 | 24.39 | 24.72 | 23,235 | +0.13(+0.53%) |
Dec 03, 2021 | 24.65 | 24.73 | 24.44 | 24.59 | 33,052 | +0.27(+1.11%) |
Dec 02, 2021 | 24.35 | 24.54 | 24.10 | 24.32 | 71,938 | +0.04(+0.15%) |