Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 21.21 | 21.23 | 21.17 | 21.22 | 115,164 | +0.05(+0.26%) |
Oct 28, 2022 | 21.13 | 21.22 | 21.13 | 21.17 | 115,281 | -0.02(-0.08%) |
Oct 27, 2022 | 21.20 | 21.25 | 21.17 | 21.18 | 84,449 | -0.05(-0.22%) |
Oct 26, 2022 | 21.21 | 21.27 | 21.15 | 21.23 | 273,974 | +0.01(+0.04%) |
Oct 25, 2022 | 21.27 | 21.32 | 21.18 | 21.22 | 176,956 | -0.01(-0.04%) |
Oct 24, 2022 | 21.39 | 21.39 | 21.23 | 21.23 | 122,590 | -0.18(-0.83%) |
Oct 21, 2022 | 21.57 | 21.57 | 21.40 | 21.41 | 148,789 | -0.13(-0.61%) |
Oct 20, 2022 | 21.66 | 21.66 | 21.54 | 21.54 | 101,169 | -0.11(-0.52%) |
Oct 19, 2022 | 21.75 | 21.75 | 21.64 | 21.65 | 159,142 | -0.10(-0.47%) |
Oct 18, 2022 | 21.74 | 21.80 | 21.74 | 21.76 | 207,017 | +0.02(+0.09%) |
Oct 17, 2022 | 21.78 | 21.78 | 21.72 | 21.74 | 228,698 | +0.01(+0.04%) |
Oct 14, 2022 | 21.78 | 21.78 | 21.67 | 21.73 | 88,123 | +0.00(+0.00%) |
Oct 13, 2022 | 21.64 | 21.75 | 21.64 | 21.73 | 178,756 | -0.12(-0.56%) |
Oct 12, 2022 | 21.85 | 21.88 | 21.82 | 21.85 | 70,335 | +0.03(+0.13%) |
Oct 11, 2022 | 21.75 | 21.82 | 21.71 | 21.82 | 115,954 | +0.13(+0.60%) |
Oct 10, 2022 | 21.75 | 21.79 | 21.65 | 21.69 | 66,470 | -0.09(-0.43%) |
Oct 07, 2022 | 21.83 | 21.83 | 21.75 | 21.78 | 199,673 | -0.01(-0.04%) |
Oct 06, 2022 | 21.80 | 21.80 | 21.74 | 21.79 | 69,952 | +0.03(+0.13%) |
Oct 05, 2022 | 21.79 | 21.79 | 21.72 | 21.77 | 49,551 | -0.06(-0.26%) |
Oct 04, 2022 | 21.67 | 21.84 | 21.67 | 21.82 | 198,892 | +0.24(+1.11%) |
Oct 03, 2022 | 21.54 | 21.61 | 21.54 | 21.58 | 146,965 | +0.10(+0.45%) |
Sep 30, 2022 | 21.45 | 21.49 | 21.45 | 21.49 | 120,769 | +0.06(+0.26%) |
Sep 29, 2022 | 21.43 | 21.48 | 21.43 | 21.43 | 262,549 | -0.07(-0.35%) |
Sep 28, 2022 | 21.56 | 21.56 | 21.46 | 21.51 | 201,598 | -0.02(-0.09%) |
Sep 27, 2022 | 21.61 | 21.61 | 21.48 | 21.52 | 415,797 | -0.07(-0.30%) |
Sep 26, 2022 | 21.75 | 21.75 | 21.58 | 21.59 | 196,555 | -0.16(-0.75%) |
Sep 23, 2022 | 21.83 | 21.83 | 21.73 | 21.75 | 44,401 | -0.06(-0.28%) |
Sep 22, 2022 | 21.89 | 21.89 | 21.79 | 21.81 | 200,305 | -0.10(-0.47%) |
Sep 21, 2022 | 21.95 | 21.96 | 21.88 | 21.92 | 353,135 | +0.00(+0.00%) |
Sep 20, 2022 | 22.06 | 22.06 | 21.92 | 21.92 | 113,539 | -0.16(-0.72%) |
Sep 19, 2022 | 22.10 | 22.13 | 22.07 | 22.08 | 210,447 | -0.05(-0.21%) |
Sep 16, 2022 | 22.07 | 22.12 | 22.07 | 22.12 | 90,883 | +0.06(+0.25%) |
Sep 15, 2022 | 22.09 | 22.11 | 22.07 | 22.07 | 34,041 | -0.04(-0.19%) |
Sep 14, 2022 | 22.17 | 22.17 | 22.09 | 22.11 | 91,363 | -0.06(-0.27%) |
Sep 13, 2022 | 22.25 | 22.25 | 22.17 | 22.17 | 61,508 | -0.08(-0.38%) |
Sep 12, 2022 | 22.24 | 22.32 | 22.24 | 22.25 | 240,813 | +0.00(+0.02%) |
Sep 09, 2022 | 22.23 | 22.25 | 22.23 | 22.25 | 87,330 | +0.04(+0.19%) |
Sep 08, 2022 | 22.21 | 22.26 | 22.20 | 22.21 | 1,063,628 | -0.09(-0.42%) |
Sep 07, 2022 | 22.30 | 22.31 | 22.24 | 22.30 | 155,115 | +0.01(+0.04%) |
Sep 06, 2022 | 22.27 | 22.33 | 22.25 | 22.29 | 206,602 | -0.11(-0.50%) |
Sep 02, 2022 | 22.39 | 22.42 | 22.38 | 22.40 | 59,999 | +0.02(+0.08%) |
Sep 01, 2022 | 22.33 | 22.45 | 22.26 | 22.38 | 126,072 | -0.10(-0.45%) |
Aug 31, 2022 | 22.51 | 22.52 | 22.49 | 22.49 | 20,054 | +0.01(+0.04%) |
Aug 30, 2022 | 22.52 | 22.55 | 22.46 | 22.48 | 226,547 | -0.08(-0.35%) |
Aug 29, 2022 | 22.64 | 22.64 | 22.54 | 22.56 | 73,091 | -0.05(-0.23%) |
Aug 26, 2022 | 22.67 | 22.69 | 22.59 | 22.61 | 120,004 | -0.07(-0.33%) |
Aug 25, 2022 | 22.77 | 22.78 | 22.68 | 22.68 | 69,676 | -0.03(-0.12%) |
Aug 24, 2022 | 22.84 | 22.84 | 22.70 | 22.71 | 95,472 | -0.11(-0.49%) |
Aug 23, 2022 | 22.84 | 22.86 | 22.78 | 22.82 | 126,529 | +0.01(+0.04%) |
Aug 22, 2022 | 22.89 | 22.89 | 22.81 | 22.81 | 145,044 | -0.07(-0.33%) |
Aug 19, 2022 | 22.92 | 22.92 | 22.86 | 22.89 | 75,785 | -0.10(-0.45%) |
Aug 18, 2022 | 23.02 | 23.04 | 22.94 | 22.99 | 79,415 | -0.04(-0.16%) |
Aug 17, 2022 | 23.08 | 23.09 | 22.98 | 23.03 | 339,428 | -0.09(-0.40%) |
Aug 16, 2022 | 23.20 | 23.20 | 23.09 | 23.12 | 85,759 | -0.07(-0.28%) |
Aug 15, 2022 | 23.21 | 23.22 | 23.17 | 23.19 | 64,576 | -0.02(-0.08%) |
Aug 12, 2022 | 23.20 | 23.24 | 23.16 | 23.20 | 208,841 | +0.08(+0.36%) |
Aug 11, 2022 | 23.25 | 23.25 | 23.12 | 23.12 | 140,568 | -0.04(-0.16%) |
Aug 10, 2022 | 23.20 | 23.24 | 23.16 | 23.16 | 77,383 | -0.00(-0.02%) |
Aug 09, 2022 | 23.15 | 23.19 | 23.12 | 23.16 | 91,399 | -0.01(-0.06%) |
Aug 08, 2022 | 23.24 | 23.25 | 23.17 | 23.18 | 94,240 | +0.00(+0.00%) |
Aug 05, 2022 | 23.27 | 23.27 | 23.17 | 23.18 | 82,194 | -0.11(-0.48%) |
Aug 04, 2022 | 23.28 | 23.35 | 23.28 | 23.29 | 75,000 | -0.03(-0.12%) |
Aug 03, 2022 | 23.30 | 23.34 | 23.21 | 23.32 | 716,906 | +0.07(+0.28%) |
Aug 02, 2022 | 23.31 | 23.35 | 23.25 | 23.25 | 2,426,091 | -0.04(-0.16%) |
Aug 01, 2022 | 23.27 | 23.29 | 23.25 | 23.29 | 52,492 | +0.09(+0.39%) |
Jul 29, 2022 | 23.19 | 23.25 | 23.19 | 23.20 | 61,097 | +0.01(+0.04%) |
Jul 28, 2022 | 23.12 | 23.23 | 23.11 | 23.19 | 650,912 | +0.15(+0.65%) |
Jul 27, 2022 | 23.09 | 23.10 | 23.03 | 23.04 | 79,737 | +0.03(+0.12%) |
Jul 26, 2022 | 23.02 | 23.08 | 23.01 | 23.01 | 119,657 | +0.03(+0.12%) |
Jul 25, 2022 | 23.01 | 23.02 | 22.99 | 22.99 | 32,343 | -0.02(-0.08%) |
Jul 22, 2022 | 22.94 | 23.11 | 22.94 | 23.00 | 426,069 | +0.07(+0.28%) |
Jul 21, 2022 | 22.93 | 22.94 | 22.91 | 22.94 | 146,617 | +0.05(+0.20%) |
Jul 20, 2022 | 22.93 | 22.96 | 22.89 | 22.89 | 76,562 | +0.02(+0.08%) |
Jul 19, 2022 | 22.89 | 22.92 | 22.85 | 22.87 | 106,967 | -0.02(-0.08%) |
Jul 18, 2022 | 22.89 | 22.93 | 22.87 | 22.89 | 52,134 | -0.03(-0.12%) |
Jul 15, 2022 | 22.86 | 22.97 | 22.86 | 22.92 | 66,186 | +0.07(+0.33%) |
Jul 14, 2022 | 22.84 | 22.88 | 22.78 | 22.85 | 97,907 | -0.02(-0.08%) |
Jul 13, 2022 | 22.84 | 22.86 | 22.76 | 22.86 | 74,224 | -0.02(-0.08%) |
Jul 12, 2022 | 22.90 | 22.94 | 22.86 | 22.88 | 90,848 | +0.05(+0.20%) |
Jul 11, 2022 | 22.82 | 22.89 | 22.76 | 22.84 | 164,799 | +0.07(+0.33%) |
Jul 08, 2022 | 22.83 | 22.84 | 22.73 | 22.76 | 130,352 | +0.00(+0.00%) |
Jul 07, 2022 | 22.84 | 22.85 | 22.76 | 22.76 | 139,541 | -0.01(-0.04%) |
Jul 06, 2022 | 22.83 | 22.87 | 22.76 | 22.77 | 93,197 | +0.04(+0.16%) |
Jul 05, 2022 | 22.68 | 22.77 | 22.68 | 22.73 | 83,181 | +0.07(+0.29%) |
Jul 01, 2022 | 22.62 | 22.73 | 22.62 | 22.67 | 95,430 | +0.13(+0.59%) |
Jun 30, 2022 | 22.55 | 22.56 | 22.42 | 22.54 | 139,483 | +0.13(+0.58%) |
Jun 29, 2022 | 22.41 | 22.42 | 22.33 | 22.41 | 72,687 | +0.07(+0.33%) |
Jun 28, 2022 | 22.40 | 22.40 | 22.31 | 22.33 | 196,706 | -0.02(-0.08%) |
Jun 27, 2022 | 22.31 | 22.40 | 22.31 | 22.35 | 154,462 | -0.05(-0.21%) |
Jun 24, 2022 | 22.39 | 22.40 | 22.33 | 22.40 | 195,269 | +0.09(+0.42%) |
Jun 23, 2022 | 22.24 | 22.37 | 22.24 | 22.30 | 135,917 | +0.07(+0.33%) |
Jun 22, 2022 | 22.20 | 22.30 | 22.20 | 22.23 | 331,330 | +0.06(+0.25%) |
Jun 21, 2022 | 22.16 | 22.27 | 22.16 | 22.17 | 162,032 | -0.04(-0.17%) |
Jun 17, 2022 | 22.19 | 22.30 | 22.16 | 22.21 | 152,599 | -0.02(-0.08%) |
Jun 16, 2022 | 22.19 | 22.25 | 22.13 | 22.23 | 192,444 | +0.05(+0.21%) |
Jun 15, 2022 | 22.19 | 22.34 | 22.17 | 22.18 | 389,163 | -0.01(-0.04%) |
Jun 14, 2022 | 22.27 | 22.27 | 22.11 | 22.19 | 374,356 | -0.08(-0.38%) |
Jun 13, 2022 | 22.65 | 22.65 | 22.21 | 22.28 | 365,130 | -0.48(-2.12%) |
Jun 10, 2022 | 22.87 | 22.87 | 22.74 | 22.76 | 98,457 | -0.06(-0.28%) |
Jun 09, 2022 | 22.94 | 22.94 | 22.82 | 22.82 | 105,853 | -0.15(-0.65%) |
Jun 08, 2022 | 23.06 | 23.06 | 22.94 | 22.97 | 73,104 | -0.06(-0.24%) |
Jun 07, 2022 | 23.12 | 23.12 | 23.02 | 23.03 | 342,601 | -0.02(-0.08%) |
Jun 06, 2022 | 23.12 | 23.13 | 23.04 | 23.05 | 156,814 | -0.08(-0.36%) |
Jun 03, 2022 | 23.10 | 23.13 | 23.07 | 23.13 | 114,973 | -0.01(-0.04%) |
Jun 02, 2022 | 23.14 | 23.17 | 23.12 | 23.14 | 67,947 | -0.02(-0.08%) |
Jun 01, 2022 | 23.17 | 23.17 | 23.08 | 23.16 | 245,878 | +0.02(+0.10%) |
May 31, 2022 | 23.13 | 23.15 | 23.07 | 23.13 | 108,756 | -0.03(-0.12%) |
May 27, 2022 | 23.08 | 23.16 | 23.08 | 23.16 | 215,572 | +0.14(+0.60%) |
May 26, 2022 | 22.90 | 23.02 | 22.90 | 23.02 | 186,716 | +0.14(+0.61%) |
May 25, 2022 | 22.91 | 22.94 | 22.82 | 22.88 | 190,360 | +0.15(+0.65%) |
May 24, 2022 | 22.64 | 22.74 | 22.63 | 22.74 | 1,087,359 | +0.21(+0.95%) |
May 23, 2022 | 22.45 | 22.53 | 22.43 | 22.52 | 232,808 | +0.09(+0.41%) |
May 20, 2022 | 22.35 | 22.47 | 22.35 | 22.43 | 407,402 | +0.12(+0.54%) |
May 19, 2022 | 22.28 | 22.36 | 22.28 | 22.31 | 480,390 | +0.04(+0.17%) |
May 18, 2022 | 22.29 | 22.30 | 22.24 | 22.27 | 115,532 | -0.01(-0.04%) |
May 17, 2022 | 22.35 | 22.36 | 22.28 | 22.28 | 352,959 | -0.09(-0.41%) |
May 16, 2022 | 22.39 | 22.40 | 22.36 | 22.37 | 138,480 | +0.03(+0.12%) |
May 13, 2022 | 22.43 | 22.43 | 22.32 | 22.35 | 163,045 | -0.07(-0.33%) |
May 12, 2022 | 22.45 | 22.49 | 22.41 | 22.42 | 517,592 | -0.08(-0.37%) |
May 11, 2022 | 22.53 | 22.53 | 22.43 | 22.50 | 336,266 | -0.02(-0.08%) |
May 10, 2022 | 22.55 | 22.58 | 22.48 | 22.52 | 467,239 | -0.04(-0.16%) |
May 09, 2022 | 22.60 | 22.60 | 22.53 | 22.56 | 319,234 | -0.04(-0.16%) |
May 06, 2022 | 22.65 | 22.65 | 22.56 | 22.60 | 160,919 | -0.10(-0.45%) |
May 05, 2022 | 22.70 | 22.72 | 22.61 | 22.70 | 468,017 | -0.06(-0.24%) |
May 04, 2022 | 22.77 | 22.78 | 22.67 | 22.75 | 359,155 | +0.03(+0.12%) |
May 03, 2022 | 22.77 | 22.82 | 22.73 | 22.73 | 262,994 | -0.05(-0.20%) |
May 02, 2022 | 22.82 | 22.82 | 22.73 | 22.77 | 310,633 | -0.04(-0.16%) |
Apr 29, 2022 | 22.81 | 22.83 | 22.77 | 22.81 | 142,249 | -0.06(-0.28%) |
Apr 28, 2022 | 22.89 | 22.90 | 22.84 | 22.87 | 255,363 | -0.01(-0.04%) |
Apr 27, 2022 | 22.88 | 22.91 | 22.86 | 22.88 | 301,848 | -0.06(-0.28%) |
Apr 26, 2022 | 22.95 | 22.99 | 22.86 | 22.95 | 606,989 | +0.02(+0.08%) |
Apr 25, 2022 | 22.99 | 22.99 | 22.89 | 22.93 | 257,767 | +0.00(+0.00%) |
Apr 22, 2022 | 22.99 | 22.99 | 22.91 | 22.93 | 315,925 | -0.09(-0.40%) |
Apr 21, 2022 | 23.07 | 23.07 | 22.96 | 23.02 | 173,340 | -0.02(-0.08%) |
Apr 20, 2022 | 23.09 | 23.09 | 23.01 | 23.04 | 96,770 | +0.02(+0.08%) |
Apr 19, 2022 | 23.12 | 23.14 | 22.99 | 23.02 | 218,390 | -0.17(-0.72%) |
Apr 18, 2022 | 23.23 | 23.23 | 23.15 | 23.19 | 204,474 | -0.06(-0.28%) |
Apr 14, 2022 | 23.29 | 23.30 | 23.21 | 23.25 | 179,174 | -0.05(-0.20%) |
Apr 13, 2022 | 23.27 | 23.34 | 23.27 | 23.30 | 359,807 | +0.01(+0.04%) |
Apr 12, 2022 | 23.38 | 23.38 | 23.28 | 23.29 | 272,342 | -0.04(-0.16%) |
Apr 11, 2022 | 23.42 | 23.43 | 23.32 | 23.33 | 247,079 | -0.07(-0.32%) |
Apr 08, 2022 | 23.44 | 23.44 | 23.39 | 23.40 | 451,311 | -0.07(-0.31%) |
Apr 07, 2022 | 23.51 | 23.51 | 23.45 | 23.48 | 628,178 | -0.03(-0.12%) |
Apr 06, 2022 | 23.59 | 23.59 | 23.47 | 23.50 | 214,160 | -0.07(-0.31%) |
Apr 05, 2022 | 23.64 | 23.66 | 23.57 | 23.58 | 220,428 | -0.12(-0.51%) |
Apr 04, 2022 | 23.61 | 23.71 | 23.61 | 23.70 | 271,620 | +0.05(+0.20%) |
Apr 01, 2022 | 23.69 | 23.69 | 23.59 | 23.65 | 136,245 | +0.03(+0.14%) |
Mar 31, 2022 | 23.60 | 23.67 | 23.58 | 23.62 | 611,610 | +0.02(+0.10%) |
Mar 30, 2022 | 23.53 | 23.64 | 23.53 | 23.59 | 244,847 | +0.05(+0.22%) |
Mar 29, 2022 | 23.58 | 23.61 | 23.54 | 23.54 | 402,209 | -0.05(-0.20%) |
Mar 28, 2022 | 23.61 | 23.64 | 23.58 | 23.59 | 103,568 | -0.02(-0.08%) |
Mar 25, 2022 | 23.65 | 23.65 | 23.58 | 23.61 | 217,552 | -0.10(-0.41%) |
Mar 24, 2022 | 23.70 | 23.74 | 23.69 | 23.70 | 115,942 | -0.06(-0.25%) |
Mar 23, 2022 | 23.82 | 23.82 | 23.73 | 23.76 | 153,360 | -0.02(-0.10%) |
Mar 22, 2022 | 23.78 | 23.83 | 23.78 | 23.79 | 375,606 | -0.04(-0.17%) |
Mar 21, 2022 | 23.93 | 23.94 | 23.83 | 23.83 | 168,976 | -0.14(-0.59%) |
Mar 18, 2022 | 23.94 | 24.00 | 23.92 | 23.97 | 151,003 | +0.03(+0.13%) |
Mar 17, 2022 | 23.90 | 23.97 | 23.90 | 23.94 | 600,824 | +0.06(+0.27%) |
Mar 16, 2022 | 23.89 | 23.97 | 23.86 | 23.88 | 90,754 | -0.02(-0.08%) |
Mar 15, 2022 | 23.94 | 23.94 | 23.86 | 23.89 | 99,370 | -0.06(-0.23%) |
Mar 14, 2022 | 24.10 | 24.10 | 23.93 | 23.95 | 127,623 | -0.18(-0.73%) |
Mar 11, 2022 | 24.17 | 24.18 | 24.12 | 24.12 | 121,740 | -0.05(-0.19%) |
Mar 10, 2022 | 24.21 | 24.22 | 24.17 | 24.17 | 104,894 | -0.06(-0.23%) |
Mar 09, 2022 | 24.26 | 24.29 | 24.20 | 24.23 | 110,434 | -0.03(-0.11%) |
Mar 08, 2022 | 24.32 | 24.32 | 24.22 | 24.25 | 254,998 | -0.12(-0.49%) |
Mar 07, 2022 | 24.40 | 24.42 | 24.36 | 24.37 | 142,792 | -0.03(-0.11%) |
Mar 04, 2022 | 24.44 | 24.44 | 24.38 | 24.40 | 125,816 | -0.05(-0.19%) |
Mar 03, 2022 | 24.50 | 24.50 | 24.42 | 24.45 | 92,924 | +0.04(+0.15%) |
Mar 02, 2022 | 24.55 | 24.56 | 24.41 | 24.41 | 623,368 | -0.14(-0.56%) |
Mar 01, 2022 | 24.49 | 24.57 | 24.48 | 24.55 | 189,584 | +0.08(+0.34%) |
Feb 28, 2022 | 24.45 | 24.49 | 24.45 | 24.47 | 71,983 | +0.02(+0.08%) |
Feb 25, 2022 | 24.56 | 24.48 | 24.40 | 24.45 | 220,589 | -0.02(-0.08%) |
Feb 24, 2022 | 24.44 | 24.53 | 24.44 | 24.47 | 245,216 | +0.05(+0.19%) |
Feb 23, 2022 | 24.42 | 24.47 | 24.42 | 24.42 | 136,339 | -0.03(-0.11%) |
Feb 22, 2022 | 24.40 | 24.46 | 24.40 | 24.45 | 116,107 | +0.02(+0.08%) |
Feb 18, 2022 | 24.43 | 0 | +0.02(+0.09%) | |||
Feb 17, 2022 | 24.39 | 24.42 | 24.37 | 24.41 | 237,853 | +0.02(+0.08%) |
Feb 16, 2022 | 24.38 | 24.40 | 24.34 | 24.39 | 144,671 | +0.02(+0.09%) |
Feb 15, 2022 | 24.38 | 24.41 | 24.34 | 24.36 | 174,858 | -0.05(-0.19%) |
Feb 14, 2022 | 24.46 | 24.50 | 24.41 | 24.41 | 510,995 | -0.08(-0.34%) |
Feb 11, 2022 | 24.52 | 24.58 | 24.47 | 24.49 | 234,056 | -0.03(-0.11%) |
Feb 10, 2022 | 24.64 | 24.65 | 24.52 | 24.52 | 258,339 | -0.14(-0.59%) |
Feb 09, 2022 | 24.67 | 24.72 | 24.66 | 24.67 | 110,339 | -0.02(-0.09%) |
Feb 08, 2022 | 24.74 | 24.74 | 24.68 | 24.69 | 153,193 | -0.06(-0.22%) |
Feb 07, 2022 | 24.79 | 24.79 | 24.74 | 24.74 | 59,229 | +0.00(+0.00%) |
Feb 04, 2022 | 24.79 | 24.80 | 24.74 | 24.74 | 143,049 | -0.05(-0.19%) |
Feb 03, 2022 | 24.73 | 24.80 | 24.79 | 101,006 | +0.01(+0.05%) | |
Feb 02, 2022 | 24.69 | 24.78 | 24.69 | 24.78 | 167,695 | +0.08(+0.34%) |
Feb 01, 2022 | 24.68 | 24.71 | 24.66 | 24.70 | 138,479 | +0.07(+0.27%) |
Jan 31, 2022 | 24.61 | 24.63 | 106,235 | -0.01(-0.04%) | ||
Jan 28, 2022 | 24.71 | 24.74 | 24.63 | 24.64 | 166,219 | -0.12(-0.48%) |
Jan 27, 2022 | 24.80 | 24.85 | 24.75 | 24.76 | 126,253 | -0.01(-0.04%) |
Jan 26, 2022 | 24.92 | 24.92 | 24.74 | 24.77 | 142,948 | -0.09(-0.37%) |
Jan 25, 2022 | 24.97 | 24.97 | 24.84 | 24.86 | 223,296 | -0.06(-0.22%) |
Jan 24, 2022 | 24.99 | 24.99 | 24.91 | 24.91 | 297,801 | -0.07(-0.29%) |
Jan 21, 2022 | 25.02 | 25.03 | 24.99 | 24.99 | 147,723 | -0.04(-0.15%) |
Jan 20, 2022 | 25.03 | 25.04 | 24.98 | 25.02 | 116,990 | -0.02(-0.07%) |
Jan 19, 2022 | 25.02 | 25.05 | 25.01 | 25.04 | 108,875 | -0.01(-0.04%) |
Jan 18, 2022 | 25.11 | 25.11 | 25.04 | 25.05 | 204,463 | -0.03(-0.11%) |
Jan 14, 2022 | 25.08 | 0 | -0.06(-0.24%) | |||
Jan 13, 2022 | 25.10 | 25.14 | 25.10 | 25.14 | 104,825 | +0.00(+0.02%) |
Jan 12, 2022 | 25.09 | 25.13 | 25.09 | 25.13 | 373,362 | +0.04(+0.15%) |
Jan 11, 2022 | 25.12 | 25.14 | 25.09 | 25.10 | 248,974 | -0.02(-0.09%) |
Jan 10, 2022 | 25.16 | 25.18 | 25.12 | 25.12 | 157,374 | -0.08(-0.33%) |
Jan 07, 2022 | 25.20 | 25.23 | 25.19 | 25.20 | 599,435 | -0.04(-0.16%) |
Jan 06, 2022 | 25.26 | 25.27 | 25.24 | 25.24 | 31,570 | -0.03(-0.11%) |
Jan 05, 2022 | 25.31 | 25.31 | 25.27 | 25.27 | 103,445 | -0.04(-0.14%) |
Jan 04, 2022 | 25.31 | 25.32 | 25.30 | 25.31 | 76,947 | +0.01(+0.03%) |
Jan 03, 2022 | 25.32 | 25.32 | 25.30 | 25.30 | 170,131 | -0.02(-0.07%) |
Dec 31, 2021 | 25.33 | 25.35 | 25.31 | 25.32 | 154,417 | -0.03(-0.11%) |
Dec 30, 2021 | 25.35 | 25.36 | 25.30 | 25.35 | 92,727 | +0.02(+0.07%) |
Dec 29, 2021 | 25.38 | 25.38 | 25.32 | 25.33 | 184,030 | -0.01(-0.04%) |
Dec 28, 2021 | 25.33 | 25.35 | 25.31 | 25.34 | 71,931 | +0.00(+0.00%) |
Dec 27, 2021 | 25.35 | 25.36 | 25.33 | 25.34 | 92,908 | -0.00(-0.00%) |
Dec 23, 2021 | 25.34 | 25.35 | 25.33 | 25.34 | 61,232 | -0.00(-0.02%) |
Dec 22, 2021 | 25.31 | 25.36 | 25.31 | 25.34 | 120,788 | +0.05(+0.19%) |
Dec 21, 2021 | 25.37 | 25.37 | 25.29 | 25.29 | 63,873 | -0.04(-0.16%) |
Dec 20, 2021 | 25.28 | 25.35 | 25.28 | 25.33 | 80,629 | -0.00(-0.02%) |
Dec 17, 2021 | 25.36 | 25.36 | 25.32 | 25.34 | 84,671 | -0.00(-0.02%) |
Dec 16, 2021 | 25.35 | 25.35 | 25.31 | 25.34 | 141,302 | +0.04(+0.16%) |
Dec 15, 2021 | 25.30 | 25.33 | 25.30 | 25.30 | 116,807 | -0.03(-0.11%) |
Dec 14, 2021 | 25.36 | 25.36 | 25.29 | 25.33 | 166,670 | -0.02(-0.07%) |
Dec 13, 2021 | 25.35 | 25.35 | 25.28 | 25.35 | 519,800 | +0.06(+0.22%) |
Dec 10, 2021 | 25.33 | 25.33 | 25.28 | 25.29 | 65,583 | +0.01(+0.04%) |
Dec 09, 2021 | 25.30 | 25.30 | 25.26 | 25.28 | 200,251 | -0.00(-0.02%) |
Dec 08, 2021 | 25.30 | 25.30 | 25.26 | 25.29 | 92,078 | -0.00(-0.00%) |
Dec 07, 2021 | 25.28 | 25.32 | 25.26 | 25.29 | 242,270 | -0.01(-0.04%) |
Dec 06, 2021 | 25.28 | 25.31 | 25.28 | 25.30 | 101,340 | -0.01(-0.05%) |
Dec 03, 2021 | 25.26 | 25.34 | 25.26 | 25.31 | 81,151 | +0.02(+0.09%) |
Dec 02, 2021 | 25.35 | 25.35 | 25.27 | 25.29 | 77,648 | -0.04(-0.16%) |
Dec 01, 2021 | 25.34 | 25.34 | 25.26 | 25.33 | 93,077 | +0.02(+0.08%) |
Nov 30, 2021 | 25.29 | 25.32 | 25.28 | 25.31 | 114,008 | +0.05(+0.21%) |
Nov 29, 2021 | 25.26 | 25.26 | 25.24 | 25.26 | 114,135 | -0.01(-0.04%) |
Nov 26, 2021 | 25.21 | 25.26 | 25.21 | 25.26 | 15,048 | +0.08(+0.31%) |
Nov 24, 2021 | 25.15 | 25.20 | 25.15 | 25.19 | 61,868 | +0.01(+0.02%) |
Nov 23, 2021 | 25.16 | 25.20 | 25.15 | 25.18 | 91,003 | +0.01(+0.03%) |
Nov 22, 2021 | 25.20 | 25.23 | 25.17 | 25.17 | 88,418 | -0.03(-0.11%) |
Nov 19, 2021 | 25.22 | 25.22 | 25.19 | 25.20 | 82,023 | +0.03(+0.11%) |
Nov 18, 2021 | 25.15 | 25.18 | 25.17 | 25.17 | 64,490 | -0.01(-0.04%) |
Nov 17, 2021 | 25.17 | 25.18 | 25.14 | 25.18 | 102,869 | +0.04(+0.15%) |
Nov 16, 2021 | 25.14 | 25.21 | 25.14 | 25.15 | 63,423 | -0.03(-0.11%) |
Nov 15, 2021 | 25.18 | 25.21 | 25.17 | 25.17 | 62,364 | -0.02(-0.09%) |
Nov 12, 2021 | 25.23 | 25.23 | 25.19 | 25.20 | 61,598 | +0.01(+0.05%) |
Nov 11, 2021 | 25.17 | 25.21 | 25.17 | 25.18 | 29,390 | -0.01(-0.05%) |
Nov 10, 2021 | 25.24 | 25.19 | 25.20 | 160,215 | -0.03(-0.11%) | |
Nov 09, 2021 | 25.15 | 25.22 | 25.15 | 25.22 | 360,056 | +0.09(+0.35%) |
Nov 08, 2021 | 25.12 | 25.17 | 25.12 | 25.14 | 162,429 | -0.02(-0.09%) |
Nov 05, 2021 | 25.13 | 25.17 | 25.13 | 25.16 | 176,523 | +0.06(+0.24%) |
Nov 04, 2021 | 25.04 | 25.12 | 25.04 | 25.10 | 124,298 | +0.04(+0.16%) |
Nov 03, 2021 | 25.06 | 25.08 | 25.04 | 25.06 | 115,846 | +0.01(+0.02%) |
Nov 02, 2021 | 25.01 | 25.06 | 25.01 | 25.05 | 117,622 | +0.03(+0.11%) |