Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 25.31 | 26.05 | 25.20 | 26.04 | 721,153 | +0.74(+2.91%) |
Jan 30, 2023 | 25.50 | 25.92 | 25.21 | 25.30 | 701,125 | -0.49(-1.90%) |
Jan 27, 2023 | 25.48 | 26.45 | 25.35 | 25.79 | 754,882 | +0.35(+1.39%) |
Jan 26, 2023 | 25.58 | 25.72 | 25.21 | 25.44 | 639,929 | -0.11(-0.42%) |
Jan 25, 2023 | 25.14 | 25.59 | 24.93 | 25.54 | 515,234 | +0.19(+0.74%) |
Jan 24, 2023 | 25.25 | 25.47 | 25.10 | 25.36 | 398,462 | -0.04(-0.15%) |
Jan 23, 2023 | 24.84 | 25.46 | 24.70 | 25.40 | 467,590 | +0.68(+2.74%) |
Jan 20, 2023 | 24.58 | 24.73 | 24.39 | 24.72 | 346,126 | +0.31(+1.29%) |
Jan 19, 2023 | 24.42 | 24.59 | 24.08 | 24.40 | 371,118 | -0.15(-0.60%) |
Jan 18, 2023 | 24.38 | 24.94 | 24.33 | 24.55 | 670,310 | +0.17(+0.68%) |
Jan 17, 2023 | 24.88 | 24.98 | 24.34 | 24.38 | 513,022 | +0.23(+0.94%) |
Jan 13, 2023 | 24.09 | 24.25 | 23.97 | 24.16 | 606,596 | -0.09(-0.36%) |
Jan 12, 2023 | 24.44 | 24.55 | 24.25 | 24.25 | 313,168 | -0.13(-0.52%) |
Jan 11, 2023 | 24.35 | 24.60 | 24.22 | 24.37 | 442,263 | +0.13(+0.53%) |
Jan 10, 2023 | 24.22 | 24.37 | 24.02 | 24.25 | 606,334 | +0.05(+0.20%) |
Jan 09, 2023 | 23.86 | 24.52 | 23.85 | 24.20 | 746,875 | -0.12(-0.48%) |
Jan 06, 2023 | 23.65 | 24.38 | 23.64 | 24.32 | 576,025 | +0.87(+3.73%) |
Jan 05, 2023 | 23.64 | 23.67 | 23.27 | 23.44 | 414,928 | -0.39(-1.65%) |
Jan 04, 2023 | 23.49 | 24.01 | 23.46 | 23.83 | 329,466 | +0.41(+1.76%) |
Jan 03, 2023 | 23.20 | 23.49 | 23.09 | 23.42 | 465,178 | +0.43(+1.88%) |
Dec 30, 2022 | 23.26 | 23.36 | 22.87 | 22.99 | 456,649 | -0.45(-1.93%) |
Dec 29, 2022 | 23.25 | 23.51 | 23.16 | 23.44 | 353,790 | +0.28(+1.23%) |
Dec 28, 2022 | 23.61 | 23.83 | 23.11 | 23.16 | 214,083 | -0.49(-2.08%) |
Dec 27, 2022 | 23.67 | 23.85 | 23.57 | 23.65 | 298,412 | -0.02(-0.08%) |
Dec 23, 2022 | 23.53 | 23.78 | 23.50 | 23.67 | 232,333 | +0.10(+0.42%) |
Dec 22, 2022 | 23.58 | 23.72 | 23.28 | 23.57 | 307,126 | -0.19(-0.79%) |
Dec 21, 2022 | 23.39 | 23.82 | 23.29 | 23.76 | 478,665 | +0.82(+3.55%) |
Dec 20, 2022 | 23.36 | 23.47 | 22.66 | 22.94 | 676,159 | -0.60(-2.55%) |
Dec 19, 2022 | 23.88 | 24.03 | 23.47 | 23.54 | 485,953 | -0.33(-1.40%) |
Dec 16, 2022 | 23.74 | 24.03 | 23.62 | 23.87 | 720,654 | -0.14(-0.57%) |
Dec 15, 2022 | 24.85 | 24.85 | 23.99 | 24.01 | 451,790 | -1.11(-4.42%) |
Dec 14, 2022 | 24.97 | 25.32 | 24.91 | 25.12 | 498,605 | +0.13(+0.51%) |
Dec 13, 2022 | 25.48 | 25.83 | 24.92 | 24.99 | 1,240,506 | +0.25(+0.99%) |
Dec 12, 2022 | 24.30 | 24.87 | 24.25 | 24.75 | 475,176 | +0.45(+1.86%) |
Dec 09, 2022 | 24.20 | 24.42 | 24.10 | 24.30 | 522,367 | +0.02(+0.08%) |
Dec 08, 2022 | 24.32 | 24.50 | 24.09 | 24.28 | 469,343 | +0.04(+0.16%) |
Dec 07, 2022 | 24.49 | 24.57 | 24.18 | 24.24 | 400,899 | -0.40(-1.63%) |
Dec 06, 2022 | 24.47 | 24.70 | 24.35 | 24.64 | 408,291 | +0.13(+0.52%) |
Dec 05, 2022 | 25.03 | 25.25 | 24.51 | 24.51 | 378,879 | -0.71(-2.83%) |
Dec 02, 2022 | 25.11 | 25.40 | 24.99 | 25.23 | 280,865 | -0.16(-0.62%) |
Dec 01, 2022 | 25.23 | 25.45 | 24.98 | 25.38 | 358,499 | +0.16(+0.62%) |
Nov 30, 2022 | 24.79 | 25.23 | 24.37 | 25.23 | 533,780 | +0.42(+1.70%) |
Nov 29, 2022 | 24.81 | 24.99 | 24.61 | 24.81 | 568,879 | +0.05(+0.20%) |
Nov 28, 2022 | 24.90 | 25.22 | 24.62 | 24.76 | 509,300 | -0.33(-1.33%) |
Nov 25, 2022 | 24.91 | 25.22 | 24.91 | 25.09 | 151,797 | +0.17(+0.67%) |
Nov 23, 2022 | 25.09 | 25.16 | 24.71 | 24.92 | 374,627 | -0.13(-0.51%) |
Nov 22, 2022 | 24.73 | 25.07 | 24.73 | 25.05 | 838,697 | +0.40(+1.63%) |
Nov 21, 2022 | 24.58 | 24.82 | 24.45 | 24.65 | 586,547 | +0.02(+0.08%) |
Nov 18, 2022 | 24.44 | 24.63 | 24.07 | 24.63 | 563,422 | +0.48(+1.99%) |
Nov 17, 2022 | 23.81 | 24.15 | 23.34 | 24.15 | 589,609 | -0.02(-0.08%) |
Nov 16, 2022 | 24.40 | 24.43 | 23.75 | 24.17 | 857,827 | -0.41(-1.67%) |
Nov 15, 2022 | 24.34 | 24.66 | 24.15 | 24.58 | 1,163,051 | +0.54(+2.24%) |
Nov 14, 2022 | 23.58 | 24.47 | 23.57 | 24.04 | 603,607 | +0.50(+2.12%) |
Nov 11, 2022 | 23.50 | 23.86 | 23.33 | 23.54 | 993,843 | +0.54(+2.34%) |
Nov 10, 2022 | 22.20 | 23.02 | 22.15 | 23.00 | 557,714 | +1.44(+6.68%) |
Nov 09, 2022 | 21.83 | 22.28 | 21.52 | 21.56 | 334,634 | -0.37(-1.70%) |
Nov 08, 2022 | 22.10 | 22.38 | 21.87 | 21.94 | 731,887 | -0.09(-0.40%) |
Nov 07, 2022 | 21.81 | 22.12 | 21.77 | 22.02 | 401,217 | +0.31(+1.44%) |
Nov 04, 2022 | 21.49 | 21.74 | 21.20 | 21.71 | 479,936 | +0.46(+2.17%) |
Nov 03, 2022 | 21.17 | 21.48 | 20.82 | 21.25 | 479,833 | -0.18(-0.82%) |
Nov 02, 2022 | 21.74 | 22.16 | 21.38 | 21.43 | 535,060 | -0.46(-2.10%) |
Nov 01, 2022 | 21.86 | 21.94 | 21.38 | 21.89 | 619,943 | +0.11(+0.49%) |
Oct 31, 2022 | 21.17 | 21.81 | 21.03 | 21.78 | 599,280 | +0.54(+2.54%) |
Oct 28, 2022 | 21.28 | 21.58 | 21.00 | 21.24 | 719,511 | -0.15(-0.69%) |
Oct 27, 2022 | 21.85 | 21.98 | 21.22 | 21.39 | 731,009 | -0.22(-1.00%) |
Oct 26, 2022 | 21.80 | 21.83 | 21.07 | 21.60 | 503,873 | -0.07(-0.32%) |
Oct 25, 2022 | 21.48 | 21.74 | 21.48 | 21.67 | 893,408 | +0.18(+0.82%) |
Oct 24, 2022 | 21.24 | 21.75 | 21.07 | 21.50 | 490,732 | +0.47(+2.24%) |
Oct 21, 2022 | 20.64 | 21.08 | 20.57 | 21.03 | 689,674 | +0.38(+1.85%) |
Oct 20, 2022 | 20.97 | 21.37 | 20.37 | 20.64 | 701,282 | -0.59(-2.77%) |
Oct 19, 2022 | 21.39 | 21.62 | 21.00 | 21.23 | 547,990 | -0.17(-0.78%) |
Oct 18, 2022 | 21.68 | 21.78 | 21.20 | 21.40 | 586,873 | +0.03(+0.14%) |
Oct 17, 2022 | 21.28 | 21.58 | 21.21 | 21.37 | 390,114 | +0.36(+1.73%) |
Oct 14, 2022 | 21.46 | 21.46 | 20.98 | 21.01 | 394,618 | -0.36(-1.70%) |
Oct 13, 2022 | 20.68 | 21.49 | 20.33 | 21.37 | 480,607 | +0.31(+1.49%) |
Oct 12, 2022 | 20.78 | 21.19 | 20.55 | 21.05 | 586,387 | +0.36(+1.75%) |
Oct 11, 2022 | 20.39 | 20.87 | 20.33 | 20.69 | 572,717 | +0.16(+0.76%) |
Oct 10, 2022 | 20.45 | 20.63 | 20.33 | 20.54 | 593,832 | +0.22(+1.06%) |
Oct 07, 2022 | 20.64 | 20.64 | 20.19 | 20.32 | 376,639 | -0.54(-2.58%) |
Oct 06, 2022 | 21.00 | 21.19 | 20.78 | 20.86 | 717,783 | -0.25(-1.21%) |
Oct 05, 2022 | 21.08 | 21.51 | 21.08 | 21.11 | 514,518 | -0.24(-1.15%) |
Oct 04, 2022 | 21.03 | 21.36 | 21.02 | 21.36 | 650,938 | +0.55(+2.64%) |
Oct 03, 2022 | 20.06 | 21.03 | 19.98 | 20.81 | 829,643 | +0.93(+4.68%) |
Sep 30, 2022 | 20.04 | 20.51 | 19.84 | 19.88 | 836,188 | -0.75(-3.65%) |
Sep 29, 2022 | 20.74 | 20.95 | 20.58 | 20.63 | 532,909 | -0.34(-1.63%) |
Sep 28, 2022 | 20.52 | 21.09 | 20.41 | 20.98 | 559,286 | +0.37(+1.81%) |
Sep 27, 2022 | 20.62 | 20.84 | 20.33 | 20.60 | 417,893 | +0.04(+0.19%) |
Sep 26, 2022 | 20.28 | 20.82 | 20.28 | 20.56 | 481,784 | +0.19(+0.91%) |
Sep 23, 2022 | 20.45 | 20.52 | 20.09 | 20.38 | 672,041 | -0.31(-1.51%) |
Sep 22, 2022 | 20.62 | 20.93 | 20.53 | 20.69 | 639,108 | +0.04(+0.19%) |
Sep 21, 2022 | 20.66 | 20.98 | 20.58 | 20.65 | 490,432 | +0.15(+0.72%) |
Sep 20, 2022 | 20.90 | 20.90 | 20.28 | 20.51 | 502,615 | -0.56(-2.65%) |
Sep 19, 2022 | 20.50 | 21.20 | 20.50 | 21.06 | 559,565 | +0.54(+2.62%) |
Sep 16, 2022 | 20.89 | 21.00 | 20.45 | 20.53 | 990,102 | -0.96(-4.47%) |
Sep 15, 2022 | 21.87 | 21.99 | 21.38 | 21.49 | 934,121 | -0.38(-1.75%) |
Sep 14, 2022 | 21.83 | 21.97 | 21.51 | 21.87 | 575,473 | +0.09(+0.40%) |
Sep 13, 2022 | 21.89 | 21.98 | 21.66 | 21.78 | 371,544 | -0.52(-2.33%) |
Sep 12, 2022 | 22.13 | 22.51 | 22.09 | 22.30 | 493,971 | +0.31(+1.43%) |
Sep 09, 2022 | 21.61 | 22.11 | 21.61 | 21.98 | 327,386 | +0.54(+2.51%) |
Sep 08, 2022 | 21.72 | 21.76 | 21.30 | 21.45 | 514,730 | -0.41(-1.88%) |
Sep 07, 2022 | 21.55 | 22.03 | 21.15 | 21.86 | 707,614 | +0.34(+1.59%) |
Sep 06, 2022 | 21.92 | 21.93 | 21.35 | 21.52 | 611,722 | -0.46(-2.09%) |
Sep 02, 2022 | 22.36 | 22.42 | 21.86 | 21.97 | 421,055 | -0.23(-1.05%) |
Sep 01, 2022 | 22.17 | 22.40 | 21.90 | 22.21 | 496,235 | -0.10(-0.44%) |
Aug 31, 2022 | 23.18 | 23.18 | 22.27 | 22.31 | 630,349 | -0.76(-3.30%) |
Aug 30, 2022 | 23.17 | 23.30 | 22.80 | 23.07 | 423,581 | +0.01(+0.04%) |
Aug 29, 2022 | 23.18 | 23.32 | 23.02 | 23.06 | 611,530 | -0.35(-1.50%) |
Aug 26, 2022 | 23.97 | 24.20 | 23.41 | 23.41 | 273,196 | -0.63(-2.64%) |
Aug 25, 2022 | 23.95 | 24.16 | 23.79 | 24.04 | 248,230 | +0.22(+0.94%) |
Aug 24, 2022 | 24.03 | 24.21 | 23.81 | 23.82 | 287,195 | -0.30(-1.25%) |
Aug 23, 2022 | 24.10 | 24.26 | 23.98 | 24.12 | 252,615 | +0.10(+0.41%) |
Aug 22, 2022 | 24.39 | 24.39 | 23.81 | 24.02 | 585,195 | -0.18(-0.73%) |
Aug 19, 2022 | 24.28 | 24.41 | 24.10 | 24.20 | 428,613 | -0.15(-0.60%) |
Aug 18, 2022 | 24.13 | 24.36 | 24.09 | 24.35 | 460,486 | +0.21(+0.85%) |
Aug 17, 2022 | 24.48 | 24.61 | 23.92 | 24.14 | 333,236 | -0.66(-2.68%) |
Aug 16, 2022 | 24.36 | 24.89 | 24.27 | 24.80 | 231,879 | +0.39(+1.60%) |
Aug 15, 2022 | 24.35 | 24.55 | 24.25 | 24.41 | 466,810 | -0.08(-0.32%) |
Aug 12, 2022 | 24.55 | 24.64 | 24.39 | 24.49 | 257,742 | -0.05(-0.20%) |
Aug 11, 2022 | 24.17 | 24.69 | 24.11 | 24.54 | 462,921 | +0.38(+1.57%) |
Aug 10, 2022 | 23.96 | 24.32 | 23.78 | 24.16 | 370,182 | +0.59(+2.48%) |
Aug 09, 2022 | 23.96 | 24.03 | 23.46 | 23.57 | 339,104 | -0.46(-1.91%) |
Aug 08, 2022 | 24.10 | 24.30 | 23.98 | 24.03 | 358,885 | -0.06(-0.24%) |
Aug 05, 2022 | 23.58 | 24.20 | 23.37 | 24.09 | 402,910 | +0.37(+1.56%) |
Aug 04, 2022 | 23.86 | 23.86 | 23.45 | 23.72 | 369,355 | +0.02(+0.08%) |
Aug 03, 2022 | 23.75 | 23.86 | 23.46 | 23.70 | 452,538 | +0.16(+0.66%) |
Aug 02, 2022 | 24.12 | 24.12 | 23.42 | 23.55 | 621,696 | -0.62(-2.58%) |
Aug 01, 2022 | 24.51 | 24.83 | 24.07 | 24.17 | 503,674 | -0.55(-2.21%) |
Jul 29, 2022 | 24.31 | 24.88 | 24.18 | 24.72 | 729,514 | +0.44(+1.81%) |
Jul 28, 2022 | 23.24 | 24.38 | 22.98 | 24.28 | 601,989 | +0.76(+3.24%) |
Jul 27, 2022 | 23.38 | 23.69 | 23.03 | 23.52 | 412,696 | +0.22(+0.96%) |
Jul 26, 2022 | 23.16 | 23.47 | 23.00 | 23.29 | 326,235 | +0.00(+0.00%) |
Jul 25, 2022 | 23.43 | 23.57 | 23.24 | 23.29 | 429,454 | -0.16(-0.67%) |
Jul 22, 2022 | 23.49 | 23.57 | 23.26 | 23.45 | 375,502 | +0.05(+0.21%) |
Jul 21, 2022 | 23.24 | 23.53 | 23.09 | 23.40 | 433,362 | +0.14(+0.59%) |
Jul 20, 2022 | 23.06 | 23.33 | 22.79 | 23.26 | 470,265 | +0.06(+0.25%) |
Jul 19, 2022 | 22.42 | 23.25 | 22.42 | 23.20 | 387,710 | +1.07(+4.85%) |
Jul 18, 2022 | 22.18 | 22.39 | 22.09 | 22.13 | 412,798 | -0.02(-0.09%) |
Jul 15, 2022 | 22.26 | 22.46 | 22.10 | 22.15 | 413,650 | +0.15(+0.67%) |
Jul 14, 2022 | 21.96 | 22.07 | 21.62 | 22.00 | 404,961 | -0.17(-0.75%) |
Jul 13, 2022 | 22.28 | 22.30 | 21.89 | 22.17 | 420,845 | -0.27(-1.22%) |
Jul 12, 2022 | 22.36 | 22.77 | 22.27 | 22.44 | 456,615 | +0.18(+0.79%) |
Jul 11, 2022 | 22.24 | 22.50 | 22.24 | 22.27 | 398,246 | -0.08(-0.35%) |
Jul 08, 2022 | 22.37 | 22.55 | 22.06 | 22.35 | 467,556 | +0.01(+0.04%) |
Jul 07, 2022 | 22.33 | 22.54 | 22.24 | 22.34 | 472,536 | +0.10(+0.44%) |
Jul 06, 2022 | 21.96 | 22.35 | 21.58 | 22.24 | 880,049 | +0.29(+1.33%) |
Jul 05, 2022 | 21.83 | 22.08 | 21.40 | 21.95 | 535,263 | -0.23(-1.06%) |
Jul 01, 2022 | 21.76 | 22.28 | 21.60 | 22.18 | 604,214 | +0.34(+1.56%) |
Jun 30, 2022 | 21.66 | 21.96 | 21.47 | 21.84 | 453,351 | -0.04(-0.18%) |
Jun 29, 2022 | 21.95 | 21.96 | 21.52 | 21.88 | 428,317 | -0.02(-0.09%) |
Jun 28, 2022 | 22.67 | 22.89 | 21.89 | 21.90 | 521,789 | -0.33(-1.49%) |
Jun 27, 2022 | 22.32 | 22.71 | 22.17 | 22.23 | 478,786 | +0.11(+0.49%) |
Jun 24, 2022 | 21.77 | 22.43 | 21.77 | 22.12 | 1,108,649 | +0.55(+2.53%) |
Jun 23, 2022 | 21.49 | 21.86 | 21.28 | 21.57 | 531,285 | +0.20(+0.96%) |
Jun 22, 2022 | 21.26 | 21.39 | 21.11 | 21.37 | 705,150 | -0.04(-0.18%) |
Jun 21, 2022 | 21.34 | 21.59 | 20.83 | 21.41 | 1,148,527 | +0.27(+1.29%) |
Jun 17, 2022 | 21.61 | 21.61 | 20.93 | 21.14 | 1,197,327 | -0.45(-2.08%) |
Jun 16, 2022 | 22.13 | 22.13 | 21.41 | 21.58 | 789,829 | -0.88(-3.91%) |
Jun 15, 2022 | 22.35 | 22.70 | 22.20 | 22.46 | 832,484 | +0.32(+1.45%) |
Jun 14, 2022 | 22.21 | 22.80 | 22.00 | 22.14 | 882,531 | +0.05(+0.22%) |
Jun 13, 2022 | 22.14 | 22.37 | 21.90 | 22.09 | 776,719 | -0.50(-2.20%) |
Jun 10, 2022 | 22.52 | 22.95 | 22.37 | 22.59 | 499,550 | -0.20(-0.90%) |
Jun 09, 2022 | 22.92 | 23.36 | 22.79 | 22.79 | 515,271 | -0.20(-0.85%) |
Jun 08, 2022 | 23.69 | 23.69 | 22.90 | 22.99 | 567,672 | -0.79(-3.31%) |
Jun 07, 2022 | 23.85 | 23.92 | 23.18 | 23.78 | 790,680 | -0.55(-2.28%) |
Jun 06, 2022 | 23.98 | 24.56 | 23.69 | 24.33 | 826,652 | +0.45(+1.87%) |
Jun 03, 2022 | 23.48 | 24.01 | 23.47 | 23.88 | 553,206 | +0.18(+0.78%) |
Jun 02, 2022 | 23.59 | 24.16 | 23.49 | 23.70 | 604,219 | +0.19(+0.83%) |
Jun 01, 2022 | 23.46 | 23.69 | 23.30 | 23.50 | 694,484 | +0.03(+0.12%) |
May 31, 2022 | 23.56 | 23.56 | 22.91 | 23.48 | 843,158 | -0.18(-0.78%) |
May 27, 2022 | 23.45 | 23.67 | 23.28 | 23.66 | 1,095,988 | +0.31(+1.33%) |
May 26, 2022 | 23.31 | 23.66 | 23.11 | 23.35 | 828,269 | +0.16(+0.67%) |
May 25, 2022 | 22.21 | 23.58 | 22.14 | 23.19 | 1,246,539 | +0.95(+4.28%) |
May 24, 2022 | 22.03 | 22.24 | 21.72 | 22.24 | 806,481 | -0.04(-0.17%) |
May 23, 2022 | 22.09 | 22.53 | 22.06 | 22.28 | 519,348 | +0.25(+1.15%) |
May 20, 2022 | 21.69 | 22.03 | 21.36 | 22.03 | 677,859 | +0.51(+2.35%) |
May 19, 2022 | 21.20 | 21.92 | 20.93 | 21.52 | 872,579 | +0.05(+0.23%) |
May 18, 2022 | 23.58 | 23.58 | 21.39 | 21.47 | 807,673 | -2.29(-9.66%) |
May 17, 2022 | 23.14 | 23.81 | 23.14 | 23.77 | 737,251 | +0.91(+4.00%) |
May 16, 2022 | 23.10 | 23.27 | 22.56 | 22.85 | 754,015 | -0.27(-1.18%) |
May 13, 2022 | 23.02 | 23.77 | 22.81 | 23.13 | 1,330,710 | +0.14(+0.59%) |
May 12, 2022 | 22.82 | 23.05 | 22.09 | 22.99 | 1,259,901 | +0.22(+0.98%) |
May 11, 2022 | 23.43 | 23.49 | 22.46 | 22.77 | 1,215,060 | -0.69(-2.94%) |
May 10, 2022 | 23.72 | 23.92 | 22.87 | 23.46 | 1,148,483 | -0.15(-0.62%) |
May 09, 2022 | 23.49 | 23.91 | 23.40 | 23.60 | 1,012,066 | -0.15(-0.61%) |
May 06, 2022 | 23.76 | 23.90 | 23.23 | 23.75 | 977,872 | -0.09(-0.37%) |
May 05, 2022 | 23.65 | 24.13 | 23.44 | 23.84 | 1,320,330 | +0.02(+0.08%) |
May 04, 2022 | 23.53 | 24.48 | 23.50 | 23.82 | 2,518,236 | +0.06(+0.25%) |
May 03, 2022 | 23.56 | 23.94 | 23.37 | 23.76 | 1,207,297 | +0.11(+0.45%) |
May 02, 2022 | 23.12 | 23.75 | 23.12 | 23.65 | 1,189,839 | +0.67(+2.92%) |
Apr 29, 2022 | 22.81 | 23.39 | 22.66 | 22.98 | 1,111,574 | +0.25(+1.11%) |
Apr 28, 2022 | 22.61 | 23.40 | 22.45 | 22.73 | 1,275,505 | +0.51(+2.28%) |
Apr 27, 2022 | 22.38 | 22.55 | 22.05 | 22.22 | 814,055 | -0.11(-0.48%) |
Apr 26, 2022 | 22.59 | 22.97 | 22.18 | 22.33 | 1,109,934 | -0.45(-1.96%) |
Apr 25, 2022 | 22.17 | 22.87 | 22.03 | 22.78 | 1,034,940 | +0.66(+2.99%) |
Apr 22, 2022 | 21.98 | 22.41 | 21.90 | 22.11 | 874,581 | -0.03(-0.13%) |
Apr 21, 2022 | 22.32 | 22.42 | 22.00 | 22.14 | 958,481 | -0.05(-0.22%) |
Apr 20, 2022 | 21.82 | 22.32 | 21.82 | 22.19 | 856,611 | +0.53(+2.47%) |
Apr 19, 2022 | 21.22 | 21.70 | 21.04 | 21.66 | 683,858 | +0.53(+2.48%) |
Apr 18, 2022 | 20.96 | 21.29 | 20.74 | 21.13 | 614,768 | +0.11(+0.51%) |
Apr 14, 2022 | 20.97 | 21.16 | 20.75 | 21.02 | 881,980 | -0.18(-0.83%) |
Apr 13, 2022 | 20.75 | 21.34 | 20.74 | 21.20 | 1,133,751 | +0.57(+2.78%) |
Apr 12, 2022 | 20.96 | 21.36 | 20.46 | 20.63 | 959,187 | -0.23(-1.12%) |
Apr 11, 2022 | 20.90 | 21.26 | 20.66 | 20.86 | 1,408,540 | -0.09(-0.42%) |
Apr 08, 2022 | 20.70 | 21.51 | 20.12 | 20.95 | 2,355,342 | -0.49(-2.27%) |
Apr 07, 2022 | 21.15 | 21.56 | 20.83 | 21.43 | 1,419,890 | +0.28(+1.33%) |
Apr 06, 2022 | 21.58 | 21.71 | 20.85 | 21.15 | 1,538,866 | -0.56(-2.60%) |
Apr 05, 2022 | 21.95 | 22.20 | 21.33 | 21.72 | 2,227,199 | -0.41(-1.85%) |
Apr 04, 2022 | 22.74 | 22.93 | 22.03 | 22.12 | 1,786,742 | -0.53(-2.36%) |
Apr 01, 2022 | 24.89 | 24.89 | 22.56 | 22.66 | 2,810,521 | -2.14(-8.63%) |
Mar 31, 2022 | 25.59 | 25.59 | 24.54 | 24.80 | 1,093,230 | -0.83(-3.23%) |
Mar 30, 2022 | 25.62 | 25.77 | 25.25 | 25.62 | 761,483 | -0.09(-0.34%) |
Mar 29, 2022 | 25.70 | 25.85 | 25.44 | 25.71 | 658,142 | +0.15(+0.57%) |
Mar 28, 2022 | 25.37 | 25.57 | 25.26 | 25.57 | 530,758 | +0.18(+0.73%) |
Mar 25, 2022 | 25.49 | 25.72 | 24.86 | 25.38 | 1,102,661 | -0.06(-0.23%) |
Mar 24, 2022 | 25.49 | 25.72 | 25.34 | 25.44 | 818,352 | +0.06(+0.23%) |
Mar 23, 2022 | 25.79 | 25.79 | 25.32 | 25.38 | 686,969 | -0.46(-1.77%) |
Mar 22, 2022 | 25.90 | 26.01 | 25.69 | 25.84 | 1,030,633 | +0.08(+0.30%) |
Mar 21, 2022 | 25.75 | 26.13 | 25.59 | 25.76 | 502,736 | -0.14(-0.53%) |
Mar 18, 2022 | 25.23 | 25.92 | 24.94 | 25.90 | 1,539,562 | +0.43(+1.68%) |
Mar 17, 2022 | 25.49 | 25.60 | 25.12 | 25.47 | 425,266 | -0.15(-0.57%) |
Mar 16, 2022 | 25.01 | 25.66 | 25.00 | 25.62 | 814,516 | +0.67(+2.69%) |
Mar 15, 2022 | 24.69 | 25.07 | 24.56 | 24.94 | 725,890 | +0.39(+1.58%) |
Mar 14, 2022 | 24.69 | 24.70 | 24.06 | 24.56 | 833,163 | +0.01(+0.04%) |
Mar 11, 2022 | 25.11 | 25.32 | 24.53 | 24.55 | 602,454 | -0.48(-1.90%) |
Mar 10, 2022 | 24.71 | 25.13 | 24.48 | 25.02 | 793,015 | +0.13(+0.51%) |
Mar 09, 2022 | 24.61 | 24.93 | 24.54 | 24.90 | 678,765 | +0.66(+2.72%) |
Mar 08, 2022 | 25.00 | 25.02 | 23.89 | 24.24 | 745,353 | -0.89(-3.55%) |
Mar 07, 2022 | 26.03 | 26.03 | 25.06 | 25.13 | 766,069 | -1.03(-3.93%) |
Mar 04, 2022 | 26.27 | 26.36 | 25.80 | 26.16 | 787,384 | +0.18(+0.71%) |
Mar 03, 2022 | 25.87 | 26.37 | 25.83 | 25.97 | 523,586 | +0.10(+0.37%) |
Mar 02, 2022 | 25.66 | 26.29 | 25.66 | 25.87 | 605,221 | +0.40(+1.56%) |
Mar 01, 2022 | 25.32 | 25.67 | 25.03 | 25.48 | 916,189 | +0.16(+0.61%) |
Feb 28, 2022 | 24.80 | 25.32 | 24.80 | 25.32 | 888,947 | +0.24(+0.97%) |
Feb 25, 2022 | 24.50 | 25.40 | 24.94 | 25.08 | 783,683 | +0.54(+2.21%) |
Feb 24, 2022 | 23.91 | 24.71 | 23.69 | 24.54 | 729,536 | +0.21(+0.88%) |
Feb 23, 2022 | 24.34 | 24.57 | 24.28 | 24.32 | 524,713 | -0.05(-0.20%) |
Feb 22, 2022 | 25.19 | 25.31 | 24.33 | 24.37 | 740,731 | -0.91(-3.60%) |
Feb 18, 2022 | 25.28 | 0 | +0.34(+1.36%) | |||
Feb 17, 2022 | 25.00 | 25.17 | 24.71 | 24.94 | 575,527 | -0.12(-0.46%) |
Feb 16, 2022 | 25.00 | 25.23 | 24.48 | 25.06 | 898,420 | -0.06(-0.23%) |
Feb 15, 2022 | 25.53 | 25.97 | 25.02 | 25.12 | 1,034,267 | -0.23(-0.92%) |
Feb 14, 2022 | 25.16 | 25.46 | 25.03 | 25.35 | 1,035,314 | +0.13(+0.50%) |
Feb 11, 2022 | 25.18 | 25.44 | 24.96 | 25.23 | 658,447 | -0.09(-0.34%) |
Feb 10, 2022 | 25.34 | 25.69 | 25.15 | 25.31 | 469,570 | -0.24(-0.95%) |
Feb 09, 2022 | 25.13 | 25.68 | 25.10 | 25.55 | 473,988 | +0.60(+2.41%) |
Feb 08, 2022 | 24.56 | 25.12 | 24.53 | 24.95 | 617,949 | +0.49(+2.02%) |
Feb 07, 2022 | 24.68 | 24.68 | 23.96 | 24.46 | 748,968 | -0.18(-0.75%) |
Feb 04, 2022 | 25.51 | 25.51 | 24.08 | 24.64 | 906,265 | -0.69(-2.72%) |
Feb 03, 2022 | 26.18 | 25.16 | 25.33 | 1,066,987 | -0.11(-0.42%) | |
Feb 02, 2022 | 25.00 | 25.47 | 24.77 | 25.44 | 1,016,891 | +0.46(+1.82%) |