Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.15 | 22.34 | 22.06 | 22.34 | 40,019 | +0.19(+0.88%) |
Jan 30, 2023 | 22.06 | 22.17 | 21.97 | 22.15 | 44,639 | +0.01(+0.04%) |
Jan 27, 2023 | 22.02 | 22.20 | 22.00 | 22.14 | 19,515 | +0.18(+0.80%) |
Jan 26, 2023 | 22.03 | 22.10 | 21.79 | 21.96 | 19,533 | +0.18(+0.81%) |
Jan 25, 2023 | 21.92 | 21.96 | 21.76 | 21.79 | 14,333 | -0.13(-0.59%) |
Jan 24, 2023 | 21.78 | 21.94 | 21.67 | 21.92 | 16,805 | +0.14(+0.64%) |
Jan 23, 2023 | 21.54 | 21.84 | 21.48 | 21.78 | 25,093 | +0.29(+1.34%) |
Jan 20, 2023 | 21.38 | 21.53 | 21.36 | 21.49 | 19,408 | +0.11(+0.52%) |
Jan 19, 2023 | 21.49 | 21.49 | 21.20 | 21.38 | 15,306 | +0.02(+0.09%) |
Jan 18, 2023 | 21.47 | 21.68 | 21.31 | 21.36 | 15,723 | +0.06(+0.30%) |
Jan 17, 2023 | 21.09 | 21.30 | 20.99 | 21.30 | 17,726 | +0.23(+1.10%) |
Jan 13, 2023 | 20.94 | 21.26 | 20.84 | 21.07 | 17,746 | +0.18(+0.84%) |
Jan 12, 2023 | 20.86 | 21.06 | 20.83 | 20.89 | 17,241 | +0.08(+0.40%) |
Jan 11, 2023 | 20.85 | 20.97 | 20.67 | 20.81 | 13,645 | +0.08(+0.41%) |
Jan 10, 2023 | 20.89 | 20.89 | 20.58 | 20.72 | 9,424 | -0.10(-0.49%) |
Jan 09, 2023 | 20.88 | 20.92 | 20.45 | 20.82 | 31,960 | +0.02(+0.09%) |
Jan 06, 2023 | 20.15 | 20.82 | 20.03 | 20.81 | 34,816 | +0.95(+4.76%) |
Jan 05, 2023 | 19.43 | 20.17 | 19.33 | 19.86 | 33,145 | +0.32(+1.66%) |
Jan 04, 2023 | 19.14 | 19.55 | 19.07 | 19.54 | 16,336 | +0.52(+2.73%) |
Jan 03, 2023 | 19.01 | 19.80 | 18.83 | 19.02 | 36,166 | +0.20(+1.08%) |
Dec 30, 2022 | 18.86 | 18.94 | 18.61 | 18.81 | 41,231 | -0.05(-0.25%) |
Dec 29, 2022 | 18.86 | 19.04 | 18.86 | 18.86 | 29,944 | +0.10(+0.54%) |
Dec 28, 2022 | 19.04 | 19.14 | 18.76 | 18.76 | 32,066 | -0.26(-1.36%) |
Dec 27, 2022 | 19.31 | 19.32 | 19.02 | 19.02 | 46,694 | -0.31(-1.58%) |
Dec 23, 2022 | 19.43 | 19.60 | 19.23 | 19.32 | 30,564 | +0.03(+0.14%) |
Dec 22, 2022 | 19.62 | 19.69 | 19.23 | 19.30 | 30,848 | -0.32(-1.65%) |
Dec 21, 2022 | 19.68 | 19.93 | 19.62 | 19.62 | 29,052 | -0.02(-0.09%) |
Dec 20, 2022 | 19.90 | 19.91 | 19.64 | 19.64 | 27,748 | -0.26(-1.30%) |
Dec 19, 2022 | 19.80 | 20.00 | 19.69 | 19.90 | 22,846 | +0.09(+0.47%) |
Dec 16, 2022 | 19.75 | 19.83 | 19.55 | 19.80 | 30,994 | +0.08(+0.42%) |
Dec 15, 2022 | 19.89 | 20.06 | 19.72 | 19.72 | 29,164 | -0.18(-0.89%) |
Dec 14, 2022 | 19.86 | 20.07 | 19.86 | 19.90 | 27,855 | -0.10(-0.51%) |
Dec 13, 2022 | 19.82 | 20.34 | 19.71 | 20.00 | 13,594 | +0.38(+1.95%) |
Dec 12, 2022 | 19.80 | 20.05 | 19.59 | 19.62 | 30,473 | -0.09(-0.46%) |
Dec 09, 2022 | 20.03 | 20.10 | 19.71 | 19.71 | 25,192 | -0.36(-1.77%) |
Dec 08, 2022 | 20.14 | 20.19 | 20.01 | 20.06 | 32,615 | -0.04(-0.18%) |
Dec 07, 2022 | 19.91 | 20.31 | 19.91 | 20.10 | 44,417 | +0.02(+0.09%) |
Dec 06, 2022 | 20.43 | 20.60 | 20.08 | 20.08 | 24,160 | -0.35(-1.70%) |
Dec 05, 2022 | 20.53 | 20.80 | 20.43 | 20.43 | 26,240 | -0.37(-1.80%) |
Dec 02, 2022 | 20.53 | 20.80 | 20.21 | 20.80 | 15,172 | +0.24(+1.15%) |
Dec 01, 2022 | 20.35 | 20.57 | 20.17 | 20.56 | 21,543 | +0.31(+1.53%) |
Nov 30, 2022 | 19.76 | 20.33 | 19.62 | 20.25 | 62,787 | +0.46(+2.30%) |
Nov 29, 2022 | 20.04 | 20.08 | 19.68 | 19.80 | 20,729 | -0.14(-0.69%) |
Nov 28, 2022 | 20.00 | 20.20 | 19.90 | 19.94 | 21,334 | -0.20(-0.97%) |
Nov 25, 2022 | 20.02 | 20.16 | 20.02 | 20.13 | 7,730 | -0.01(-0.07%) |
Nov 23, 2022 | 19.83 | 20.14 | 19.81 | 20.14 | 19,217 | +0.24(+1.19%) |
Nov 22, 2022 | 19.94 | 19.98 | 19.68 | 19.91 | 17,180 | +0.16(+0.83%) |
Nov 21, 2022 | 19.98 | 20.01 | 19.71 | 19.74 | 26,661 | -0.21(-1.05%) |
Nov 18, 2022 | 19.90 | 20.00 | 19.80 | 19.95 | 12,981 | +0.15(+0.74%) |
Nov 17, 2022 | 19.84 | 19.94 | 19.69 | 19.81 | 13,262 | -0.13(-0.64%) |
Nov 16, 2022 | 19.91 | 20.06 | 19.91 | 19.94 | 13,803 | +0.07(+0.37%) |
Nov 15, 2022 | 19.53 | 20.02 | 19.53 | 19.86 | 13,706 | +0.47(+2.45%) |
Nov 14, 2022 | 19.75 | 19.83 | 19.39 | 19.39 | 17,768 | -0.24(-1.21%) |
Nov 11, 2022 | 19.39 | 20.07 | 19.39 | 19.62 | 17,388 | -0.14(-0.69%) |
Nov 10, 2022 | 18.76 | 19.76 | 18.76 | 19.76 | 13,132 | +1.20(+6.44%) |
Nov 09, 2022 | 18.54 | 18.75 | 18.38 | 18.57 | 23,239 | -0.22(-1.17%) |
Nov 08, 2022 | 18.34 | 18.79 | 18.32 | 18.79 | 14,407 | +0.48(+2.64%) |
Nov 07, 2022 | 18.17 | 18.35 | 18.17 | 18.30 | 24,587 | +0.05(+0.30%) |
Nov 04, 2022 | 18.27 | 18.50 | 18.16 | 18.25 | 26,361 | +0.02(+0.10%) |
Nov 03, 2022 | 18.28 | 18.40 | 18.17 | 18.23 | 31,858 | -0.09(-0.50%) |
Nov 02, 2022 | 18.45 | 18.58 | 18.25 | 18.32 | 30,710 | -0.07(-0.40%) |
Nov 01, 2022 | 18.63 | 18.67 | 18.39 | 18.39 | 19,470 | -0.09(-0.49%) |
Oct 31, 2022 | 18.67 | 18.71 | 18.47 | 18.48 | 30,067 | -0.06(-0.34%) |
Oct 28, 2022 | 18.77 | 18.85 | 18.52 | 18.55 | 22,705 | -0.08(-0.44%) |
Oct 27, 2022 | 18.53 | 18.73 | 18.53 | 18.63 | 28,451 | -0.03(-0.15%) |
Oct 26, 2022 | 18.48 | 18.86 | 18.48 | 18.66 | 37,959 | +0.18(+0.95%) |
Oct 25, 2022 | 18.43 | 18.70 | 18.43 | 18.48 | 11,648 | +0.08(+0.41%) |
Oct 24, 2022 | 18.45 | 18.51 | 18.30 | 18.41 | 28,991 | +0.10(+0.57%) |
Oct 21, 2022 | 18.53 | 18.60 | 18.25 | 18.30 | 35,576 | -0.26(-1.42%) |
Oct 20, 2022 | 19.00 | 19.00 | 18.56 | 18.57 | 11,601 | -0.40(-2.09%) |
Oct 19, 2022 | 19.05 | 19.05 | 18.79 | 18.96 | 13,432 | -0.13(-0.69%) |
Oct 18, 2022 | 19.00 | 19.28 | 18.98 | 19.10 | 21,057 | +0.09(+0.48%) |
Oct 17, 2022 | 19.06 | 19.25 | 18.98 | 19.00 | 14,171 | +0.05(+0.24%) |
Oct 14, 2022 | 19.13 | 19.22 | 18.96 | 18.96 | 19,220 | -0.26(-1.38%) |
Oct 13, 2022 | 18.98 | 19.22 | 18.62 | 19.22 | 30,572 | +0.08(+0.43%) |
Oct 12, 2022 | 19.15 | 19.27 | 19.02 | 19.14 | 13,050 | -0.01(-0.05%) |
Oct 11, 2022 | 19.36 | 19.43 | 19.11 | 19.15 | 9,988 | -0.12(-0.62%) |
Oct 10, 2022 | 19.49 | 19.68 | 19.27 | 19.27 | 14,346 | -0.25(-1.26%) |
Oct 07, 2022 | 19.62 | 19.64 | 19.42 | 19.52 | 20,816 | -0.17(-0.88%) |
Oct 06, 2022 | 19.94 | 19.94 | 19.65 | 19.69 | 11,729 | -0.17(-0.87%) |
Oct 05, 2022 | 19.89 | 20.02 | 19.63 | 19.86 | 13,055 | -0.04(-0.18%) |
Oct 04, 2022 | 19.87 | 20.31 | 19.83 | 19.90 | 52,676 | -0.02(-0.09%) |
Oct 03, 2022 | 19.79 | 20.26 | 19.78 | 19.92 | 67,986 | +0.05(+0.23%) |
Sep 30, 2022 | 19.83 | 19.98 | 19.62 | 19.87 | 103,719 | +0.09(+0.46%) |
Sep 29, 2022 | 19.55 | 19.78 | 19.48 | 19.78 | 10,163 | -0.05(-0.28%) |
Sep 28, 2022 | 19.73 | 19.84 | 19.31 | 19.83 | 21,330 | +0.32(+1.64%) |
Sep 27, 2022 | 19.39 | 19.60 | 19.27 | 19.52 | 19,536 | +0.23(+1.18%) |
Sep 26, 2022 | 19.45 | 19.50 | 19.29 | 19.29 | 11,529 | -0.16(-0.82%) |
Sep 23, 2022 | 19.59 | 19.76 | 19.35 | 19.45 | 21,901 | -0.33(-1.66%) |
Sep 22, 2022 | 19.98 | 19.98 | 19.64 | 19.78 | 19,637 | -0.15(-0.75%) |
Sep 21, 2022 | 19.73 | 20.09 | 19.73 | 19.93 | 9,474 | +0.14(+0.71%) |
Sep 20, 2022 | 19.93 | 20.04 | 19.73 | 19.78 | 23,927 | -0.13(-0.66%) |
Sep 19, 2022 | 20.08 | 20.14 | 19.92 | 19.92 | 12,433 | -0.24(-1.18%) |
Sep 16, 2022 | 20.12 | 20.16 | 19.99 | 20.15 | 12,800 | +0.00(+0.00%) |
Sep 15, 2022 | 20.16 | 20.34 | 20.15 | 20.15 | 13,713 | -0.02(-0.09%) |
Sep 14, 2022 | 20.16 | 20.27 | 20.05 | 20.17 | 27,638 | +0.07(+0.37%) |
Sep 13, 2022 | 19.99 | 20.12 | 19.96 | 20.10 | 13,813 | +0.05(+0.22%) |
Sep 12, 2022 | 20.23 | 20.31 | 19.97 | 20.05 | 20,734 | +0.07(+0.36%) |
Sep 09, 2022 | 19.82 | 20.25 | 19.82 | 19.98 | 9,104 | +0.18(+0.91%) |
Sep 08, 2022 | 20.01 | 20.28 | 19.78 | 19.80 | 18,963 | -0.14(-0.72%) |
Sep 07, 2022 | 19.77 | 20.26 | 19.77 | 19.95 | 9,362 | +0.07(+0.36%) |
Sep 06, 2022 | 20.22 | 20.22 | 19.81 | 19.87 | 15,280 | -0.34(-1.69%) |
Sep 02, 2022 | 20.31 | 20.54 | 20.22 | 20.22 | 10,335 | -0.02(-0.09%) |
Sep 01, 2022 | 20.26 | 20.49 | 20.22 | 20.23 | 37,136 | -0.15(-0.75%) |
Aug 31, 2022 | 20.50 | 20.62 | 20.28 | 20.39 | 75,676 | -0.14(-0.70%) |
Aug 30, 2022 | 20.66 | 20.67 | 20.48 | 20.53 | 37,004 | +0.02(+0.09%) |
Aug 29, 2022 | 20.61 | 20.65 | 20.48 | 20.51 | 12,468 | -0.06(-0.28%) |
Aug 26, 2022 | 20.86 | 20.92 | 20.49 | 20.57 | 27,503 | +0.06(+0.31%) |
Aug 25, 2022 | 20.42 | 20.77 | 20.42 | 20.51 | 7,701 | +0.07(+0.33%) |
Aug 24, 2022 | 20.02 | 20.51 | 20.02 | 20.44 | 63,731 | +0.29(+1.43%) |
Aug 23, 2022 | 20.43 | 20.65 | 19.55 | 20.15 | 61,041 | -0.18(-0.88%) |
Aug 22, 2022 | 20.64 | 20.70 | 20.33 | 20.33 | 11,828 | -0.37(-1.78%) |
Aug 19, 2022 | 20.86 | 21.03 | 20.62 | 20.70 | 12,012 | -0.20(-0.95%) |
Aug 18, 2022 | 21.15 | 21.17 | 20.90 | 20.90 | 10,522 | -0.23(-1.09%) |
Aug 17, 2022 | 21.49 | 21.61 | 21.04 | 21.13 | 17,766 | -0.60(-2.74%) |
Aug 16, 2022 | 21.43 | 21.74 | 21.43 | 21.73 | 13,116 | -0.02(-0.08%) |
Aug 15, 2022 | 21.78 | 21.84 | 21.59 | 21.74 | 12,467 | +0.08(+0.37%) |
Aug 12, 2022 | 21.56 | 21.74 | 21.47 | 21.66 | 10,288 | +0.20(+0.92%) |
Aug 11, 2022 | 21.42 | 21.64 | 21.42 | 21.46 | 17,614 | -0.00(-0.02%) |
Aug 10, 2022 | 21.39 | 21.64 | 21.39 | 21.47 | 7,568 | +0.15(+0.70%) |
Aug 09, 2022 | 21.54 | 21.73 | 21.32 | 21.32 | 12,220 | -0.41(-1.89%) |
Aug 08, 2022 | 21.84 | 22.28 | 21.64 | 21.73 | 17,663 | -0.08(-0.38%) |
Aug 05, 2022 | 22.23 | 22.27 | 21.78 | 21.81 | 28,698 | -0.58(-2.61%) |
Aug 04, 2022 | 22.43 | 22.44 | 22.26 | 22.40 | 48,606 | -0.04(-0.20%) |
Aug 03, 2022 | 22.61 | 22.63 | 22.25 | 22.44 | 31,399 | -0.22(-0.99%) |
Aug 02, 2022 | 22.06 | 22.67 | 21.77 | 22.67 | 32,370 | +0.66(+2.98%) |
Aug 01, 2022 | 21.87 | 22.06 | 21.84 | 22.01 | 21,041 | +0.14(+0.66%) |
Jul 29, 2022 | 21.28 | 21.90 | 21.28 | 21.87 | 48,300 | +0.63(+2.96%) |
Jul 28, 2022 | 21.04 | 21.24 | 20.98 | 21.24 | 23,929 | +0.28(+1.33%) |
Jul 27, 2022 | 20.93 | 21.03 | 20.89 | 20.96 | 17,214 | +0.04(+0.17%) |
Jul 26, 2022 | 20.75 | 20.94 | 20.63 | 20.93 | 45,063 | +0.17(+0.82%) |
Jul 25, 2022 | 20.66 | 20.80 | 20.53 | 20.75 | 43,116 | +0.10(+0.48%) |
Jul 22, 2022 | 20.38 | 20.66 | 20.38 | 20.66 | 50,928 | +0.33(+1.64%) |
Jul 21, 2022 | 20.05 | 20.37 | 20.05 | 20.32 | 26,660 | +0.15(+0.76%) |
Jul 20, 2022 | 19.98 | 20.17 | 19.96 | 20.17 | 101,980 | +0.14(+0.69%) |
Jul 19, 2022 | 20.01 | 20.04 | 19.93 | 20.03 | 69,522 | +0.02(+0.11%) |
Jul 18, 2022 | 20.14 | 20.14 | 20.01 | 20.01 | 21,674 | -0.13(-0.67%) |
Jul 15, 2022 | 20.22 | 20.26 | 20.14 | 20.14 | 56,866 | -0.08(-0.42%) |
Jul 14, 2022 | 20.16 | 20.26 | 20.14 | 20.23 | 19,133 | -0.03(-0.16%) |
Jul 13, 2022 | 20.22 | 20.35 | 20.19 | 20.26 | 12,447 | -0.18(-0.88%) |
Jul 12, 2022 | 20.53 | 20.53 | 20.44 | 20.44 | 10,496 | -0.09(-0.44%) |
Jul 11, 2022 | 20.47 | 20.53 | 20.45 | 20.53 | 11,859 | +0.00(+0.00%) |
Jul 08, 2022 | 20.46 | 20.53 | 20.46 | 20.53 | 9,015 | +0.07(+0.35%) |
Jul 07, 2022 | 20.46 | 20.53 | 20.44 | 20.46 | 9,433 | -0.06(-0.31%) |
Jul 06, 2022 | 20.53 | 20.53 | 20.44 | 20.52 | 14,650 | +0.04(+0.18%) |
Jul 05, 2022 | 20.53 | 20.53 | 20.44 | 20.49 | 25,822 | -0.04(-0.22%) |
Jul 01, 2022 | 20.54 | 20.73 | 20.45 | 20.53 | 9,865 | +0.04(+0.18%) |
Jun 30, 2022 | 20.46 | 20.73 | 20.46 | 20.49 | 25,949 | +0.04(+0.18%) |
Jun 29, 2022 | 20.49 | 20.63 | 20.43 | 20.46 | 8,771 | -0.01(-0.04%) |
Jun 28, 2022 | 20.66 | 20.66 | 20.47 | 20.47 | 8,088 | +0.00(+0.00%) |
Jun 27, 2022 | 20.55 | 20.75 | 20.45 | 20.47 | 12,137 | -0.08(-0.39%) |
Jun 24, 2022 | 20.56 | 20.78 | 20.47 | 20.55 | 8,832 | +0.10(+0.48%) |
Jun 23, 2022 | 20.43 | 20.70 | 20.43 | 20.45 | 12,276 | +0.02(+0.09%) |
Jun 22, 2022 | 20.43 | 20.78 | 20.12 | 20.43 | 41,599 | -0.17(-0.83%) |
Jun 21, 2022 | 20.08 | 20.60 | 20.08 | 20.60 | 22,491 | +0.52(+2.60%) |
Jun 17, 2022 | 19.80 | 20.39 | 19.60 | 20.08 | 28,536 | +0.19(+0.95%) |
Jun 16, 2022 | 20.00 | 20.09 | 19.59 | 19.89 | 42,135 | +0.11(+0.54%) |
Jun 15, 2022 | 19.32 | 20.17 | 19.32 | 19.78 | 58,381 | +0.58(+3.04%) |
Jun 14, 2022 | 19.48 | 19.55 | 19.01 | 19.20 | 43,293 | -0.17(-0.88%) |
Jun 13, 2022 | 19.60 | 19.64 | 19.37 | 19.37 | 61,160 | -0.47(-2.36%) |
Jun 10, 2022 | 20.46 | 20.52 | 19.76 | 19.84 | 32,652 | -0.55(-2.69%) |
Jun 09, 2022 | 20.79 | 20.79 | 20.37 | 20.39 | 24,799 | -0.31(-1.50%) |
Jun 08, 2022 | 20.70 | 20.85 | 20.70 | 20.70 | 23,563 | +0.05(+0.26%) |
Jun 07, 2022 | 20.52 | 20.65 | 20.39 | 20.64 | 20,793 | +0.21(+1.04%) |
Jun 06, 2022 | 20.45 | 20.68 | 20.33 | 20.43 | 11,693 | -0.08(-0.41%) |
Jun 03, 2022 | 20.71 | 20.89 | 20.39 | 20.52 | 42,511 | -0.16(-0.79%) |
Jun 02, 2022 | 20.76 | 20.96 | 20.64 | 20.68 | 51,010 | -0.20(-0.97%) |
Jun 01, 2022 | 21.00 | 21.17 | 20.71 | 20.88 | 36,913 | -0.12(-0.55%) |
May 31, 2022 | 21.52 | 21.52 | 20.91 | 21.00 | 66,918 | -0.29(-1.38%) |
May 27, 2022 | 20.88 | 21.48 | 20.88 | 21.29 | 16,455 | +0.46(+2.22%) |
May 26, 2022 | 20.81 | 21.07 | 20.65 | 20.83 | 35,992 | +0.24(+1.16%) |
May 25, 2022 | 20.39 | 20.70 | 20.32 | 20.59 | 15,571 | +0.27(+1.31%) |
May 24, 2022 | 20.25 | 20.33 | 19.96 | 20.33 | 18,662 | +0.06(+0.31%) |
May 23, 2022 | 20.06 | 20.27 | 19.96 | 20.26 | 56,965 | +0.19(+0.93%) |
May 20, 2022 | 19.99 | 20.16 | 19.96 | 20.08 | 26,950 | +0.12(+0.62%) |
May 19, 2022 | 19.72 | 20.15 | 19.61 | 19.95 | 49,242 | +0.22(+1.12%) |
May 18, 2022 | 19.67 | 19.73 | 19.46 | 19.73 | 36,577 | +0.20(+1.04%) |
May 17, 2022 | 19.67 | 19.72 | 19.41 | 19.53 | 42,238 | +0.19(+1.01%) |
May 16, 2022 | 19.24 | 19.51 | 19.14 | 19.34 | 27,729 | +0.10(+0.51%) |
May 13, 2022 | 19.24 | 19.60 | 19.16 | 19.24 | 30,219 | -0.01(-0.05%) |
May 12, 2022 | 19.03 | 19.29 | 19.00 | 19.25 | 23,893 | +0.19(+1.02%) |
May 11, 2022 | 19.08 | 19.43 | 19.03 | 19.05 | 52,512 | -0.19(-0.97%) |
May 10, 2022 | 19.26 | 19.27 | 19.05 | 19.24 | 33,571 | +0.10(+0.50%) |
May 09, 2022 | 19.46 | 19.46 | 19.12 | 19.14 | 30,386 | -0.41(-2.08%) |
May 06, 2022 | 19.67 | 19.90 | 19.34 | 19.55 | 91,126 | -0.24(-1.21%) |
May 05, 2022 | 20.14 | 20.14 | 19.49 | 19.79 | 115,523 | -0.40(-1.97%) |
May 04, 2022 | 19.57 | 20.29 | 19.29 | 20.18 | 71,775 | +0.62(+3.16%) |
May 03, 2022 | 19.49 | 19.57 | 19.28 | 19.57 | 52,048 | +0.12(+0.64%) |
May 02, 2022 | 20.05 | 20.05 | 19.34 | 19.44 | 51,343 | -0.59(-2.96%) |
Apr 29, 2022 | 19.90 | 20.20 | 19.69 | 20.03 | 72,707 | +0.17(+0.85%) |
Apr 28, 2022 | 20.20 | 20.21 | 19.68 | 19.87 | 29,675 | -0.04(-0.18%) |
Apr 27, 2022 | 20.23 | 20.23 | 19.90 | 19.90 | 30,556 | -0.28(-1.40%) |
Apr 26, 2022 | 20.27 | 20.36 | 20.08 | 20.18 | 18,570 | -0.09(-0.44%) |
Apr 25, 2022 | 20.08 | 20.34 | 20.08 | 20.27 | 15,946 | +0.19(+0.97%) |
Apr 22, 2022 | 20.39 | 20.64 | 20.08 | 20.08 | 42,911 | -0.27(-1.30%) |
Apr 21, 2022 | 20.56 | 20.68 | 20.34 | 20.34 | 28,617 | -0.34(-1.63%) |
Apr 20, 2022 | 20.52 | 20.70 | 20.43 | 20.68 | 46,720 | +0.21(+1.04%) |
Apr 19, 2022 | 20.64 | 20.64 | 20.34 | 20.47 | 28,790 | -0.13(-0.64%) |
Apr 18, 2022 | 20.61 | 20.71 | 20.45 | 20.60 | 18,650 | -0.09(-0.43%) |
Apr 14, 2022 | 20.67 | 20.71 | 20.36 | 20.69 | 50,143 | +0.12(+0.60%) |
Apr 13, 2022 | 20.50 | 21.05 | 20.49 | 20.56 | 39,068 | -0.04(-0.21%) |
Apr 12, 2022 | 20.54 | 20.86 | 20.34 | 20.61 | 71,096 | +0.13(+0.65%) |
Apr 11, 2022 | 20.71 | 20.94 | 20.47 | 20.48 | 24,825 | -0.29(-1.41%) |
Apr 08, 2022 | 20.91 | 20.94 | 20.70 | 20.77 | 23,635 | -0.16(-0.76%) |
Apr 07, 2022 | 20.91 | 21.19 | 20.91 | 20.93 | 19,165 | -0.03(-0.13%) |
Apr 06, 2022 | 21.12 | 21.19 | 20.92 | 20.95 | 26,694 | -0.17(-0.80%) |
Apr 05, 2022 | 21.40 | 21.52 | 21.12 | 21.12 | 31,284 | -0.38(-1.77%) |
Apr 04, 2022 | 21.40 | 21.60 | 21.39 | 21.50 | 52,746 | -0.05(-0.25%) |
Apr 01, 2022 | 21.51 | 21.60 | 21.34 | 21.56 | 28,745 | -0.04(-0.20%) |
Mar 31, 2022 | 21.36 | 21.62 | 21.35 | 21.60 | 28,295 | +0.28(+1.33%) |
Mar 30, 2022 | 21.39 | 21.56 | 21.32 | 21.32 | 21,061 | +0.01(+0.04%) |
Mar 29, 2022 | 21.12 | 21.33 | 21.12 | 21.31 | 27,280 | +0.21(+1.01%) |
Mar 28, 2022 | 21.07 | 21.17 | 21.02 | 21.10 | 10,501 | +0.08(+0.38%) |
Mar 25, 2022 | 21.18 | 21.26 | 20.97 | 21.02 | 25,732 | -0.15(-0.71%) |
Mar 24, 2022 | 21.19 | 21.25 | 21.10 | 21.17 | 37,574 | +0.06(+0.29%) |
Mar 23, 2022 | 21.20 | 21.20 | 21.10 | 21.10 | 36,376 | -0.04(-0.21%) |
Mar 22, 2022 | 21.18 | 21.33 | 21.10 | 21.15 | 24,110 | -0.16(-0.75%) |
Mar 21, 2022 | 21.27 | 21.41 | 21.17 | 21.31 | 16,748 | +0.04(+0.17%) |
Mar 18, 2022 | 21.23 | 21.35 | 21.22 | 21.27 | 18,448 | +0.03(+0.12%) |
Mar 17, 2022 | 21.15 | 21.40 | 21.15 | 21.25 | 19,551 | +0.15(+0.71%) |
Mar 16, 2022 | 21.02 | 21.12 | 21.01 | 21.10 | 31,311 | +0.17(+0.80%) |
Mar 15, 2022 | 20.92 | 21.10 | 20.85 | 20.93 | 15,678 | +0.10(+0.47%) |
Mar 14, 2022 | 21.35 | 21.35 | 20.79 | 20.83 | 38,452 | -0.40(-1.87%) |
Mar 11, 2022 | 21.50 | 21.50 | 21.21 | 21.23 | 47,539 | -0.05(-0.25%) |
Mar 10, 2022 | 21.47 | 21.47 | 21.15 | 21.28 | 50,374 | -0.05(-0.25%) |
Mar 09, 2022 | 21.23 | 21.33 | 21.10 | 21.33 | 30,324 | +0.24(+1.16%) |
Mar 08, 2022 | 21.04 | 21.17 | 20.97 | 21.09 | 27,106 | +0.01(+0.04%) |
Mar 07, 2022 | 21.29 | 21.29 | 20.95 | 21.08 | 38,603 | -0.16(-0.74%) |
Mar 04, 2022 | 21.31 | 21.41 | 21.20 | 21.24 | 31,943 | -0.07(-0.33%) |
Mar 03, 2022 | 21.43 | 21.52 | 21.30 | 21.31 | 15,493 | -0.11(-0.53%) |
Mar 02, 2022 | 21.47 | 21.54 | 21.36 | 21.42 | 46,109 | -0.04(-0.20%) |
Mar 01, 2022 | 21.68 | 21.72 | 21.44 | 21.46 | 17,779 | -0.02(-0.08%) |
Feb 28, 2022 | 21.54 | 21.74 | 21.38 | 21.48 | 105,790 | -0.18(-0.85%) |
Feb 25, 2022 | 21.39 | 21.70 | 21.49 | 21.66 | 29,181 | +0.25(+1.18%) |
Feb 24, 2022 | 21.27 | 21.45 | 21.24 | 21.41 | 67,659 | +0.02(+0.08%) |
Feb 23, 2022 | 21.39 | 21.44 | 21.32 | 21.39 | 32,443 | +0.00(+0.00%) |
Feb 22, 2022 | 21.21 | 21.44 | 21.16 | 21.39 | 60,967 | +0.12(+0.57%) |
Feb 18, 2022 | 21.27 | 0 | -0.13(-0.61%) | |||
Feb 17, 2022 | 21.50 | 21.55 | 21.36 | 21.40 | 23,993 | -0.10(-0.45%) |
Feb 16, 2022 | 21.40 | 21.52 | 21.35 | 21.50 | 26,320 | +0.08(+0.37%) |
Feb 15, 2022 | 21.39 | 21.53 | 21.39 | 21.42 | 27,532 | +0.06(+0.29%) |
Feb 14, 2022 | 21.55 | 21.71 | 21.36 | 21.36 | 33,052 | -0.24(-1.13%) |
Feb 11, 2022 | 22.07 | 22.07 | 21.55 | 21.60 | 22,361 | -0.18(-0.84%) |
Feb 10, 2022 | 21.98 | 21.98 | 21.73 | 21.79 | 23,664 | -0.17(-0.79%) |
Feb 09, 2022 | 22.00 | 22.14 | 21.96 | 21.96 | 26,886 | -0.03(-0.12%) |
Feb 08, 2022 | 22.01 | 22.06 | 21.98 | 21.99 | 23,673 | -0.14(-0.63%) |
Feb 07, 2022 | 22.09 | 22.23 | 22.09 | 22.13 | 17,604 | -0.07(-0.31%) |
Feb 04, 2022 | 22.20 | 22.28 | 22.06 | 22.20 | 23,302 | -0.03(-0.12%) |
Feb 03, 2022 | 22.27 | 22.13 | 22.22 | 25,030 | -0.05(-0.24%) | |
Feb 02, 2022 | 22.28 | 22.33 | 22.23 | 22.27 | 31,903 | -0.05(-0.23%) |