Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.64 | 27.64 | 27.50 | 27.51 | 3,103 | +0.09(+0.31%) |
Jan 30, 2023 | 27.42 | 27.45 | 27.42 | 27.42 | 1,521 | -0.80(-2.85%) |
Jan 27, 2023 | 29.37 | 29.37 | 28.22 | 28.22 | 1,604 | +0.39(+1.41%) |
Jan 26, 2023 | 27.70 | 27.83 | 27.22 | 27.83 | 4,291 | +0.61(+2.25%) |
Jan 25, 2023 | 27.86 | 27.86 | 27.11 | 27.22 | 1,666 | -1.05(-3.70%) |
Jan 24, 2023 | 27.75 | 28.27 | 25.63 | 28.27 | 3,785 | +0.26(+0.92%) |
Jan 23, 2023 | 28.44 | 28.46 | 27.75 | 28.01 | 3,691 | -0.44(-1.53%) |
Jan 20, 2023 | 28.72 | 29.28 | 28.44 | 28.44 | 2,122 | -0.28(-0.97%) |
Jan 19, 2023 | 29.05 | 29.29 | 28.72 | 28.72 | 7,665 | -0.11(-0.36%) |
Jan 18, 2023 | 28.69 | 29.39 | 28.55 | 28.83 | 8,653 | +0.12(+0.43%) |
Jan 17, 2023 | 26.12 | 28.70 | 26.08 | 28.70 | 30,589 | +2.58(+9.89%) |
Jan 13, 2023 | 24.86 | 26.46 | 24.86 | 26.12 | 15,378 | +1.24(+5.00%) |
Jan 12, 2023 | 24.88 | 24.88 | 24.60 | 24.88 | 2,096 | +0.04(+0.15%) |
Jan 11, 2023 | 24.49 | 24.84 | 24.49 | 24.84 | 767 | +0.44(+1.80%) |
Jan 10, 2023 | 25.60 | 25.60 | 24.40 | 24.40 | 7,159 | -0.96(-3.77%) |
Jan 09, 2023 | 25.59 | 25.80 | 25.11 | 25.35 | 38,164 | -0.47(-1.82%) |
Jan 06, 2023 | 23.14 | 25.85 | 23.10 | 25.82 | 39,592 | +2.68(+11.58%) |
Jan 05, 2023 | 23.06 | 23.30 | 22.48 | 23.14 | 501,524 | +0.07(+0.29%) |
Jan 04, 2023 | 23.11 | 23.48 | 23.08 | 23.08 | 5,041 | +0.97(+4.37%) |
Jan 03, 2023 | 22.02 | 22.57 | 22.02 | 22.11 | 23,515 | -0.19(-0.86%) |
Dec 30, 2022 | 22.21 | 22.43 | 22.01 | 22.30 | 9,002 | +0.19(+0.87%) |
Dec 29, 2022 | 22.50 | 22.78 | 22.01 | 22.11 | 26,877 | -0.20(-0.90%) |
Dec 28, 2022 | 22.96 | 22.96 | 21.94 | 22.31 | 24,068 | -0.66(-2.85%) |
Dec 27, 2022 | 22.88 | 23.11 | 22.41 | 22.97 | 11,610 | +0.38(+1.67%) |
Dec 23, 2022 | 22.41 | 23.00 | 22.23 | 22.59 | 7,088 | +0.30(+1.35%) |
Dec 22, 2022 | 23.00 | 23.00 | 22.02 | 22.29 | 11,698 | -0.49(-2.16%) |
Dec 21, 2022 | 23.18 | 23.25 | 22.60 | 22.78 | 19,229 | -0.30(-1.31%) |
Dec 20, 2022 | 23.15 | 23.52 | 23.03 | 23.08 | 3,866 | +0.03(+0.12%) |
Dec 19, 2022 | 22.41 | 23.27 | 22.21 | 23.05 | 42,442 | +0.83(+3.75%) |
Dec 16, 2022 | 22.46 | 22.46 | 22.16 | 22.22 | 5,624 | -0.22(-0.97%) |
Dec 15, 2022 | 22.05 | 22.69 | 22.05 | 22.44 | 8,867 | +0.39(+1.76%) |
Dec 14, 2022 | 22.06 | 22.41 | 21.80 | 22.05 | 117,075 | +0.12(+0.56%) |
Dec 13, 2022 | 22.54 | 22.73 | 21.93 | 21.93 | 123,525 | -0.79(-3.46%) |
Dec 12, 2022 | 23.39 | 23.89 | 22.50 | 22.71 | 20,644 | -0.65(-2.80%) |
Dec 09, 2022 | 23.66 | 23.66 | 23.37 | 23.37 | 2,277 | -0.29(-1.24%) |
Dec 08, 2022 | 23.99 | 23.99 | 23.66 | 23.66 | 12,248 | -0.27(-1.15%) |
Dec 07, 2022 | 24.15 | 24.17 | 23.67 | 23.94 | 7,057 | -0.21(-0.86%) |
Dec 06, 2022 | 23.95 | 24.53 | 23.85 | 24.14 | 11,998 | +0.43(+1.80%) |
Dec 05, 2022 | 23.69 | 24.17 | 23.13 | 23.72 | 17,078 | +0.25(+1.05%) |
Dec 02, 2022 | 22.73 | 23.83 | 22.73 | 23.47 | 7,839 | +0.75(+3.29%) |
Dec 01, 2022 | 22.97 | 23.43 | 22.72 | 22.72 | 6,702 | +0.38(+1.70%) |
Nov 30, 2022 | 22.20 | 22.72 | 22.20 | 22.34 | 78,775 | -0.11(-0.51%) |
Nov 29, 2022 | 22.05 | 22.53 | 21.85 | 22.46 | 15,511 | +0.49(+2.24%) |
Nov 28, 2022 | 22.40 | 22.41 | 21.78 | 21.97 | 113,134 | -0.45(-1.99%) |
Nov 25, 2022 | 22.36 | 22.43 | 21.90 | 22.41 | 3,081 | -0.03(-0.13%) |
Nov 23, 2022 | 22.09 | 23.10 | 22.09 | 22.44 | 6,242 | -0.69(-2.99%) |
Nov 22, 2022 | 23.07 | 23.20 | 22.71 | 23.13 | 7,063 | +0.17(+0.74%) |
Nov 21, 2022 | 23.63 | 23.63 | 22.01 | 22.96 | 7,540 | +0.70(+3.15%) |
Nov 18, 2022 | 22.26 | 22.26 | 22.26 | 22.26 | 252 | +0.09(+0.43%) |
Nov 17, 2022 | 22.26 | 22.69 | 22.16 | 22.16 | 19,577 | -0.25(-1.10%) |
Nov 16, 2022 | 23.13 | 23.13 | 22.29 | 22.41 | 16,971 | -0.83(-3.58%) |
Nov 15, 2022 | 23.43 | 23.43 | 23.19 | 23.24 | 8,748 | -0.21(-0.91%) |
Nov 14, 2022 | 23.29 | 23.75 | 23.20 | 23.46 | 16,265 | +0.17(+0.71%) |
Nov 11, 2022 | 23.48 | 23.48 | 23.22 | 23.29 | 4,775 | -0.22(-0.93%) |
Nov 10, 2022 | 23.48 | 23.75 | 23.24 | 23.51 | 3,581 | +0.11(+0.49%) |
Nov 09, 2022 | 23.39 | 23.40 | 23.20 | 23.40 | 4,982 | +0.20(+0.86%) |
Nov 08, 2022 | 22.72 | 23.62 | 22.72 | 23.20 | 10,355 | +1.61(+7.46%) |
Nov 07, 2022 | 21.52 | 21.73 | 21.52 | 21.59 | 1,214 | -0.80(-3.59%) |
Nov 04, 2022 | 22.88 | 22.88 | 22.01 | 22.39 | 1,106 | -0.32(-1.42%) |
Nov 03, 2022 | 22.96 | 22.96 | 22.52 | 22.71 | 1,489 | -0.22(-0.95%) |
Nov 02, 2022 | 22.77 | 22.96 | 22.72 | 22.93 | 13,986 | +0.20(+0.87%) |
Nov 01, 2022 | 22.76 | 22.76 | 22.52 | 22.73 | 2,351 | -0.15(-0.66%) |
Oct 31, 2022 | 23.01 | 23.10 | 22.69 | 22.88 | 5,381 | -0.06(-0.25%) |
Oct 28, 2022 | 22.99 | 23.00 | 22.94 | 22.94 | 2,242 | +0.70(+3.15%) |
Oct 27, 2022 | 21.29 | 22.25 | 21.29 | 22.24 | 7,759 | +1.36(+6.53%) |
Oct 26, 2022 | 22.30 | 22.30 | 20.83 | 20.88 | 2,853 | +0.16(+0.78%) |
Oct 25, 2022 | 19.88 | 20.76 | 19.88 | 20.72 | 6,705 | +0.68(+3.40%) |
Oct 24, 2022 | 19.63 | 20.03 | 19.60 | 20.03 | 17,686 | +0.37(+1.88%) |
Oct 21, 2022 | 19.72 | 19.72 | 19.67 | 19.67 | 1,377 | -0.30(-1.52%) |
Oct 20, 2022 | 19.77 | 19.97 | 19.46 | 19.97 | 3,200 | +0.20(+1.01%) |
Oct 19, 2022 | 19.79 | 19.79 | 19.55 | 19.77 | 2,129 | +0.06(+0.29%) |
Oct 18, 2022 | 19.79 | 19.84 | 19.70 | 19.71 | 5,554 | +0.06(+0.29%) |
Oct 17, 2022 | 19.50 | 19.88 | 19.50 | 19.66 | 3,084 | -0.22(-1.10%) |
Oct 14, 2022 | 19.85 | 19.87 | 19.65 | 19.87 | 1,989 | -0.01(-0.05%) |
Oct 13, 2022 | 19.66 | 19.88 | 19.43 | 19.88 | 4,886 | +0.09(+0.48%) |
Oct 12, 2022 | 20.02 | 20.02 | 19.65 | 19.79 | 4,059 | +0.04(+0.19%) |
Oct 11, 2022 | 20.48 | 20.48 | 19.75 | 19.75 | 1,702 | -0.30(-1.51%) |
Oct 10, 2022 | 20.07 | 20.08 | 20.05 | 20.05 | 852 | -0.13(-0.66%) |
Oct 07, 2022 | 20.41 | 20.64 | 20.19 | 20.19 | 3,674 | -0.61(-2.91%) |
Oct 06, 2022 | 20.56 | 20.79 | 20.56 | 20.79 | 1,075 | +0.24(+1.15%) |
Oct 05, 2022 | 20.65 | 20.85 | 20.56 | 20.56 | 2,207 | -0.20(-0.96%) |
Oct 04, 2022 | 20.91 | 21.28 | 20.58 | 20.75 | 12,264 | -0.17(-0.81%) |
Oct 03, 2022 | 20.84 | 21.17 | 20.84 | 20.92 | 3,010 | +0.27(+1.28%) |
Sep 30, 2022 | 20.51 | 20.90 | 20.51 | 20.66 | 3,863 | -0.26(-1.25%) |
Sep 29, 2022 | 21.31 | 21.31 | 20.90 | 20.92 | 1,729 | -0.32(-1.50%) |
Sep 28, 2022 | 21.12 | 21.28 | 21.12 | 21.24 | 1,919 | +0.16(+0.75%) |
Sep 27, 2022 | 21.08 | 21.27 | 21.08 | 21.08 | 1,721 | +0.22(+1.08%) |
Sep 23, 2022 | 20.86 | 282 | -0.41(-1.94%) | |||
Sep 22, 2022 | 21.69 | 21.69 | 21.08 | 21.27 | 3,356 | -0.31(-1.43%) |
Sep 21, 2022 | 21.86 | 22.09 | 21.49 | 21.58 | 2,990 | +0.07(+0.30%) |
Sep 20, 2022 | 22.47 | 22.47 | 21.51 | 21.51 | 1,884 | -1.04(-4.61%) |
Sep 19, 2022 | 22.42 | 22.62 | 22.24 | 22.55 | 5,594 | +0.18(+0.79%) |
Sep 15, 2022 | 22.37 | 239 | -0.37(-1.65%) | |||
Sep 14, 2022 | 22.62 | 22.99 | 22.56 | 22.75 | 5,581 | -0.03(-0.12%) |
Sep 13, 2022 | 22.27 | 22.92 | 22.05 | 22.77 | 5,659 | -0.18(-0.77%) |
Sep 12, 2022 | 23.61 | 23.61 | 22.92 | 22.95 | 7,495 | -0.45(-1.92%) |
Sep 09, 2022 | 23.03 | 23.40 | 22.94 | 23.40 | 11,715 | +0.17(+0.72%) |
Sep 08, 2022 | 23.19 | 23.28 | 22.89 | 23.23 | 11,320 | -0.10(-0.44%) |
Sep 07, 2022 | 22.94 | 23.34 | 22.94 | 23.34 | 9,360 | -0.21(-0.88%) |
Sep 06, 2022 | 23.40 | 23.64 | 23.39 | 23.54 | 25,476 | -0.03(-0.12%) |
Sep 02, 2022 | 23.51 | 23.74 | 23.40 | 23.57 | 6,012 | +0.08(+0.36%) |
Sep 01, 2022 | 23.42 | 23.66 | 23.41 | 23.49 | 1,878 | +0.02(+0.08%) |
Aug 31, 2022 | 23.41 | 23.78 | 23.40 | 23.47 | 3,507 | -0.11(-0.48%) |
Aug 30, 2022 | 23.50 | 23.58 | 23.50 | 23.58 | 3,480 | -0.13(-0.55%) |
Aug 29, 2022 | 23.73 | 23.73 | 23.71 | 23.71 | 1,646 | -0.02(-0.08%) |
Aug 26, 2022 | 23.92 | 24.00 | 23.73 | 23.73 | 5,351 | -0.22(-0.90%) |
Aug 25, 2022 | 23.95 | 24.04 | 23.92 | 23.94 | 10,589 | +0.06(+0.24%) |
Aug 24, 2022 | 23.90 | 24.01 | 23.82 | 23.89 | 8,984 | -0.01(-0.04%) |
Aug 23, 2022 | 23.95 | 24.08 | 23.80 | 23.90 | 5,994 | +0.03(+0.11%) |
Aug 22, 2022 | 23.52 | 23.87 | 23.52 | 23.87 | 1,313 | -0.16(-0.65%) |
Aug 19, 2022 | 23.87 | 24.38 | 23.73 | 24.03 | 8,614 | +0.07(+0.27%) |
Aug 18, 2022 | 23.71 | 24.35 | 23.50 | 23.96 | 18,762 | +0.77(+3.31%) |
Aug 17, 2022 | 23.40 | 23.40 | 22.99 | 23.20 | 2,854 | -0.17(-0.72%) |
Aug 16, 2022 | 23.86 | 23.86 | 23.26 | 23.36 | 7,539 | +0.08(+0.36%) |
Aug 15, 2022 | 23.87 | 23.87 | 23.16 | 23.28 | 1,389 | -0.72(-3.00%) |
Aug 12, 2022 | 23.19 | 24.00 | 23.07 | 24.00 | 11,274 | +0.96(+4.19%) |
Aug 11, 2022 | 23.40 | 23.40 | 23.03 | 23.04 | 1,728 | -0.07(-0.28%) |
Aug 10, 2022 | 21.83 | 23.30 | 21.83 | 23.10 | 4,207 | +0.10(+0.45%) |
Aug 09, 2022 | 23.41 | 23.82 | 23.00 | 23.00 | 14,443 | -0.60(-2.54%) |
Aug 08, 2022 | 23.69 | 23.96 | 23.60 | 23.60 | 4,319 | -0.27(-1.14%) |
Aug 05, 2022 | 23.23 | 24.12 | 23.23 | 23.87 | 6,298 | +0.00(+0.00%) |
Aug 04, 2022 | 23.66 | 24.33 | 23.55 | 23.87 | 5,796 | -0.37(-1.51%) |
Aug 03, 2022 | 23.88 | 24.24 | 23.57 | 24.24 | 1,572 | +0.42(+1.77%) |
Aug 02, 2022 | 24.22 | 24.22 | 23.81 | 23.81 | 2,305 | -0.48(-1.97%) |
Aug 01, 2022 | 24.60 | 24.60 | 24.29 | 24.29 | 833 | -0.70(-2.81%) |
Jul 29, 2022 | 25.00 | 25.04 | 24.99 | 24.99 | 747 | +0.13(+0.53%) |
Jul 28, 2022 | 24.83 | 24.99 | 24.83 | 24.86 | 1,629 | -0.71(-2.78%) |
Jul 27, 2022 | 24.34 | 25.57 | 24.15 | 25.57 | 18,332 | +1.34(+5.54%) |
Jul 26, 2022 | 24.23 | 24.23 | 24.12 | 24.23 | 2,563 | +0.00(+0.02%) |
Jul 25, 2022 | 24.41 | 24.41 | 24.19 | 24.23 | 3,133 | -0.34(-1.37%) |
Jul 22, 2022 | 24.05 | 24.60 | 24.05 | 24.56 | 3,103 | -0.04(-0.15%) |
Jul 21, 2022 | 24.24 | 24.64 | 24.24 | 24.60 | 5,660 | +0.00(+0.00%) |
Jul 19, 2022 | 24.60 | 276 | -1.24(-4.78%) | |||
Jul 18, 2022 | 25.84 | 25.84 | 25.84 | 25.84 | 572 | +0.11(+0.44%) |
Jul 15, 2022 | 25.72 | 25.76 | 25.67 | 25.72 | 4,072 | -0.06(-0.22%) |
Jul 14, 2022 | 25.19 | 25.78 | 25.03 | 25.78 | 10,650 | +0.51(+2.00%) |
Jul 13, 2022 | 24.62 | 25.27 | 24.38 | 25.27 | 9,697 | +0.83(+3.41%) |
Jul 12, 2022 | 24.43 | 25.04 | 24.43 | 24.44 | 5,583 | +0.04(+0.15%) |
Jul 11, 2022 | 24.15 | 24.40 | 24.15 | 24.40 | 3,036 | +0.37(+1.53%) |
Jul 08, 2022 | 24.34 | 24.34 | 24.04 | 24.04 | 2,824 | -0.22(-0.90%) |
Jul 07, 2022 | 24.07 | 24.34 | 23.96 | 24.25 | 2,951 | -0.08(-0.35%) |
Jul 06, 2022 | 24.15 | 24.34 | 23.96 | 24.34 | 8,919 | +0.35(+1.44%) |
Jul 05, 2022 | 24.15 | 24.15 | 23.93 | 23.99 | 10,876 | -0.33(-1.35%) |
Jul 01, 2022 | 24.40 | 24.40 | 24.15 | 24.32 | 5,233 | +0.10(+0.43%) |
Jun 30, 2022 | 24.31 | 24.33 | 24.19 | 24.22 | 3,543 | -0.01(-0.04%) |
Jun 29, 2022 | 24.15 | 24.23 | 24.15 | 24.23 | 2,816 | -0.02(-0.08%) |
Jun 28, 2022 | 24.52 | 24.56 | 24.24 | 24.24 | 3,018 | -0.09(-0.38%) |
Jun 27, 2022 | 24.14 | 24.38 | 24.14 | 24.34 | 4,603 | +0.23(+0.97%) |
Jun 24, 2022 | 24.39 | 24.57 | 24.09 | 24.10 | 1,741 | -0.24(-1.00%) |
Jun 23, 2022 | 24.34 | 24.45 | 24.34 | 24.35 | 4,374 | +0.03(+0.12%) |
Jun 22, 2022 | 24.20 | 24.33 | 24.19 | 24.32 | 2,015 | +0.08(+0.35%) |
Jun 21, 2022 | 24.41 | 24.43 | 24.15 | 24.24 | 4,640 | -0.37(-1.48%) |
Jun 17, 2022 | 24.38 | 24.60 | 24.24 | 24.60 | 1,377 | +0.26(+1.06%) |
Jun 16, 2022 | 24.15 | 24.44 | 23.66 | 24.34 | 126,512 | +0.24(+0.98%) |
Jun 15, 2022 | 24.17 | 24.28 | 23.99 | 24.10 | 6,844 | +0.02(+0.10%) |
Jun 14, 2022 | 24.10 | 24.24 | 24.06 | 24.08 | 8,199 | -0.02(-0.10%) |
Jun 13, 2022 | 24.68 | 24.68 | 23.88 | 24.10 | 25,290 | -0.63(-2.53%) |
Jun 10, 2022 | 24.87 | 24.94 | 24.73 | 24.73 | 10,635 | +0.00(+0.02%) |
Jun 09, 2022 | 24.95 | 24.95 | 24.47 | 24.73 | 6,954 | -0.12(-0.49%) |
Jun 08, 2022 | 24.85 | 24.86 | 24.75 | 24.85 | 2,804 | +0.07(+0.30%) |
Jun 07, 2022 | 24.43 | 25.22 | 24.35 | 24.77 | 10,372 | +0.04(+0.15%) |
Jun 06, 2022 | 25.03 | 25.03 | 24.32 | 24.73 | 5,335 | -0.30(-1.19%) |
Jun 03, 2022 | 24.94 | 25.04 | 24.81 | 25.03 | 6,548 | +0.29(+1.16%) |
Jun 02, 2022 | 24.71 | 24.85 | 24.67 | 24.74 | 1,314 | +0.07(+0.30%) |
Jun 01, 2022 | 25.11 | 25.32 | 24.67 | 24.67 | 7,786 | -0.52(-2.06%) |
May 31, 2022 | 24.99 | 25.26 | 24.71 | 25.19 | 3,854 | +0.36(+1.46%) |
May 27, 2022 | 24.47 | 25.21 | 24.40 | 24.83 | 12,994 | +0.16(+0.64%) |
May 26, 2022 | 24.75 | 24.75 | 24.36 | 24.67 | 5,995 | +0.13(+0.53%) |
May 25, 2022 | 24.82 | 24.82 | 24.54 | 24.54 | 1,534 | -0.21(-0.86%) |
May 24, 2022 | 24.66 | 24.96 | 24.66 | 24.75 | 16,838 | +0.18(+0.72%) |
May 23, 2022 | 24.59 | 24.63 | 24.55 | 24.58 | 5,960 | +0.01(+0.04%) |
May 20, 2022 | 24.74 | 24.74 | 24.48 | 24.57 | 6,192 | -0.37(-1.49%) |
May 19, 2022 | 24.67 | 24.94 | 24.32 | 24.94 | 9,400 | +0.13(+0.52%) |
May 18, 2022 | 24.88 | 25.09 | 24.47 | 24.81 | 20,268 | -0.05(-0.19%) |
May 17, 2022 | 23.92 | 25.23 | 23.92 | 24.85 | 48,999 | +1.12(+4.73%) |
May 16, 2022 | 24.09 | 24.23 | 23.73 | 23.73 | 13,049 | -0.44(-1.81%) |
May 13, 2022 | 23.88 | 24.20 | 23.88 | 24.17 | 112,016 | -0.03(-0.11%) |
May 12, 2022 | 24.01 | 24.21 | 23.87 | 24.20 | 17,167 | +0.09(+0.38%) |
May 11, 2022 | 24.05 | 24.20 | 23.76 | 24.10 | 36,748 | +0.00(+0.00%) |
May 10, 2022 | 23.80 | 24.10 | 23.79 | 24.10 | 8,615 | +0.01(+0.04%) |
May 09, 2022 | 23.73 | 24.19 | 23.73 | 24.09 | 37,087 | -0.01(-0.04%) |
May 06, 2022 | 24.02 | 24.10 | 24.02 | 24.10 | 3,507 | -0.26(-1.07%) |
May 05, 2022 | 24.33 | 24.36 | 24.10 | 24.36 | 2,832 | +0.17(+0.69%) |
May 04, 2022 | 24.10 | 24.20 | 24.03 | 24.20 | 6,125 | +0.12(+0.50%) |
May 03, 2022 | 24.06 | 24.10 | 23.96 | 24.08 | 5,459 | +0.19(+0.82%) |
May 02, 2022 | 23.84 | 24.10 | 23.84 | 23.88 | 4,380 | -0.17(-0.69%) |
Apr 29, 2022 | 23.65 | 24.09 | 23.64 | 24.05 | 5,318 | -0.10(-0.42%) |
Apr 28, 2022 | 24.03 | 24.15 | 24.01 | 24.15 | 2,807 | +0.05(+0.19%) |
Apr 27, 2022 | 24.00 | 24.10 | 24.00 | 24.10 | 3,698 | +0.00(+0.00%) |
Apr 26, 2022 | 24.12 | 24.12 | 24.10 | 24.10 | 1,446 | -0.09(-0.38%) |
Apr 25, 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 1,321 | -0.06(-0.27%) |
Apr 22, 2022 | 24.11 | 24.26 | 24.11 | 24.26 | 1,311 | +0.01(+0.04%) |
Apr 21, 2022 | 24.23 | 24.25 | 24.10 | 24.25 | 1,720 | -0.12(-0.49%) |
Apr 20, 2022 | 24.29 | 24.39 | 24.10 | 24.37 | 2,875 | +0.46(+1.94%) |
Apr 19, 2022 | 24.10 | 24.23 | 23.79 | 23.91 | 15,630 | -0.17(-0.69%) |
Apr 18, 2022 | 24.31 | 24.30 | 24.08 | 24.08 | 2,294 | -0.12(-0.50%) |
Apr 14, 2022 | 24.33 | 24.42 | 24.20 | 24.20 | 1,808 | -0.18(-0.72%) |
Apr 13, 2022 | 24.37 | 24.37 | 24.37 | 24.37 | 304 | -0.02(-0.08%) |
Apr 12, 2022 | 25.43 | 25.43 | 24.37 | 24.39 | 2,671 | -0.15(-0.60%) |
Apr 11, 2022 | 24.44 | 24.54 | 24.44 | 24.54 | 1,689 | +0.21(+0.88%) |
Apr 07, 2022 | 24.33 | 1,114 | +0.04(+0.15%) | |||
Apr 06, 2022 | 24.25 | 24.38 | 24.20 | 24.29 | 4,218 | +0.17(+0.69%) |
Apr 05, 2022 | 24.29 | 24.47 | 24.12 | 24.12 | 1,614 | +0.01(+0.04%) |
Apr 04, 2022 | 24.26 | 24.40 | 24.11 | 24.11 | 13,598 | -0.24(-0.97%) |
Apr 01, 2022 | 24.52 | 24.58 | 24.22 | 24.35 | 15,778 | +0.16(+0.67%) |
Mar 31, 2022 | 24.29 | 24.44 | 24.10 | 24.19 | 12,916 | +0.06(+0.27%) |
Mar 30, 2022 | 24.19 | 24.19 | 24.10 | 24.12 | 7,736 | -0.16(-0.65%) |
Mar 29, 2022 | 24.44 | 24.44 | 24.14 | 24.28 | 3,956 | +0.05(+0.19%) |
Mar 28, 2022 | 24.19 | 24.55 | 24.19 | 24.23 | 7,355 | -0.01(-0.04%) |
Mar 24, 2022 | 24.24 | 140 | -0.21(-0.87%) | |||
Mar 23, 2022 | 24.46 | 24.46 | 24.46 | 24.46 | 778 | +0.20(+0.84%) |
Mar 22, 2022 | 24.42 | 24.42 | 24.25 | 24.25 | 1,351 | -0.06(-0.27%) |
Mar 21, 2022 | 24.40 | 24.52 | 24.32 | 24.32 | 2,995 | +0.16(+0.65%) |
Mar 18, 2022 | 24.19 | 24.32 | 24.16 | 24.16 | 4,732 | +0.11(+0.46%) |
Mar 16, 2022 | 24.05 | 42 | -0.11(-0.46%) | |||
Mar 15, 2022 | 23.91 | 24.20 | 23.91 | 24.16 | 6,061 | -0.02(-0.08%) |
Mar 14, 2022 | 24.03 | 24.18 | 23.95 | 24.18 | 826 | +0.30(+1.27%) |
Mar 11, 2022 | 23.94 | 23.97 | 23.87 | 23.87 | 231,482 | -0.24(-0.99%) |
Mar 10, 2022 | 24.07 | 24.11 | 23.87 | 24.11 | 12,789 | +0.19(+0.81%) |
Mar 08, 2022 | 23.92 | 138 | +0.04(+0.15%) | |||
Mar 07, 2022 | 23.87 | 23.88 | 23.87 | 23.88 | 3,320 | -0.11(-0.46%) |
Mar 04, 2022 | 24.01 | 24.01 | 23.99 | 23.99 | 433 | -0.14(-0.57%) |
Mar 03, 2022 | 24.13 | 24.13 | 24.13 | 24.13 | 417 | +0.23(+0.96%) |
Mar 02, 2022 | 23.90 | 23.90 | 23.90 | 23.90 | 313 | +0.00(+0.00%) |
Mar 01, 2022 | 24.24 | 24.24 | 23.87 | 23.90 | 40,860 | -0.34(-1.40%) |
Feb 28, 2022 | 24.24 | 24.24 | 24.24 | 24.24 | 332 | -0.17(-0.71%) |
Feb 25, 2022 | 23.86 | 24.77 | 24.07 | 24.42 | 20,028 | +0.51(+2.15%) |
Feb 24, 2022 | 23.92 | 24.48 | 23.87 | 23.90 | 13,204 | -0.14(-0.57%) |
Feb 23, 2022 | 23.87 | 24.35 | 23.87 | 24.04 | 4,306 | +0.03(+0.11%) |
Feb 22, 2022 | 24.69 | 23.89 | 24.01 | 4,883 | -0.25(-1.02%) | |
Feb 18, 2022 | 24.26 | 0 | +0.05(+0.19%) | |||
Feb 17, 2022 | 24.10 | 24.21 | 24.10 | 24.21 | 992 | +0.29(+1.23%) |
Feb 16, 2022 | 23.95 | 23.95 | 23.91 | 23.92 | 1,328 | -0.20(-0.84%) |
Feb 15, 2022 | 24.12 | 24.12 | 24.12 | 24.12 | 300 | +0.25(+1.04%) |
Feb 14, 2022 | 23.90 | 23.91 | 23.87 | 23.87 | 20,223 | -0.08(-0.34%) |
Feb 11, 2022 | 24.30 | 24.30 | 23.96 | 23.96 | 1,060 | -0.15(-0.61%) |
Feb 10, 2022 | 24.00 | 24.10 | 23.91 | 24.10 | 6,643 | +0.10(+0.42%) |
Feb 09, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 265 | +0.13(+0.54%) |
Feb 08, 2022 | 23.87 | 23.87 | 23.87 | 23.87 | 130 | +0.00(+0.00%) |
Feb 07, 2022 | 23.87 | 23.90 | 23.80 | 23.87 | 21,922 | -0.27(-1.10%) |
Feb 04, 2022 | 23.90 | 24.33 | 23.87 | 24.14 | 2,117 | +0.22(+0.92%) |
Feb 03, 2022 | 24.31 | 24.33 | 23.92 | 23.92 | 2,914 | +0.04(+0.15%) |
Feb 02, 2022 | 23.97 | 23.97 | 23.87 | 23.88 | 2,819 | -0.17(-0.69%) |