Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.61 | 28.13 | 27.61 | 27.96 | 36,482 | +0.25(+0.90%) |
Oct 28, 2022 | 27.97 | 27.97 | 27.49 | 27.71 | 107,659 | -0.16(-0.57%) |
Oct 27, 2022 | 28.15 | 28.29 | 27.87 | 27.87 | 49,376 | +0.10(+0.36%) |
Oct 26, 2022 | 27.71 | 27.99 | 27.71 | 27.77 | 25,646 | +0.33(+1.20%) |
Oct 25, 2022 | 27.61 | 27.74 | 27.44 | 27.44 | 40,342 | -0.18(-0.65%) |
Oct 24, 2022 | 27.78 | 27.80 | 27.61 | 27.62 | 41,880 | -0.08(-0.29%) |
Oct 21, 2022 | 27.63 | 27.70 | 27.41 | 27.70 | 8,534 | +0.28(+1.02%) |
Oct 20, 2022 | 27.57 | 27.66 | 27.30 | 27.42 | 17,713 | -0.06(-0.22%) |
Oct 19, 2022 | 27.36 | 27.57 | 27.36 | 27.48 | 13,729 | +0.07(+0.26%) |
Oct 18, 2022 | 27.68 | 27.68 | 27.20 | 27.41 | 43,655 | -0.04(-0.15%) |
Oct 17, 2022 | 27.80 | 27.81 | 27.27 | 27.45 | 209,364 | -0.04(-0.15%) |
Oct 14, 2022 | 27.72 | 27.72 | 27.14 | 27.49 | 757,926 | -0.23(-0.83%) |
Oct 13, 2022 | 27.93 | 28.07 | 27.71 | 27.72 | 32,854 | +0.07(+0.25%) |
Oct 12, 2022 | 28.25 | 28.25 | 27.32 | 27.65 | 29,253 | +0.13(+0.47%) |
Oct 11, 2022 | 27.69 | 27.94 | 27.33 | 27.52 | 42,391 | +0.09(+0.33%) |
Oct 10, 2022 | 27.52 | 27.66 | 27.34 | 27.43 | 16,034 | +0.22(+0.81%) |
Oct 07, 2022 | 26.91 | 27.34 | 26.91 | 27.21 | 15,102 | +0.21(+0.78%) |
Oct 06, 2022 | 26.61 | 27.09 | 26.61 | 27.00 | 15,250 | +0.48(+1.81%) |
Oct 05, 2022 | 26.43 | 26.77 | 26.43 | 26.52 | 3,859 | -0.06(-0.23%) |
Oct 04, 2022 | 26.68 | 26.68 | 26.43 | 26.58 | 9,756 | +0.35(+1.33%) |
Oct 03, 2022 | 26.42 | 26.42 | 26.23 | 26.23 | 10,749 | +0.33(+1.27%) |
Sep 30, 2022 | 25.68 | 26.10 | 25.66 | 25.90 | 11,963 | +0.21(+0.82%) |
Sep 29, 2022 | 25.49 | 25.71 | 25.45 | 25.69 | 2,226 | +0.26(+1.02%) |
Sep 28, 2022 | 25.49 | 25.54 | 25.38 | 25.43 | 2,883 | +0.13(+0.51%) |
Sep 27, 2022 | 25.17 | 25.35 | 25.06 | 25.30 | 16,669 | +0.27(+1.08%) |
Sep 26, 2022 | 25.06 | 25.24 | 25.02 | 25.03 | 13,060 | -0.35(-1.38%) |
Sep 23, 2022 | 26.38 | 26.38 | 25.28 | 25.38 | 38,083 | -0.43(-1.67%) |
Sep 22, 2022 | 26.15 | 26.18 | 25.81 | 25.81 | 25,457 | -0.25(-0.96%) |
Sep 21, 2022 | 25.98 | 26.06 | 25.89 | 26.06 | 722,389 | +0.22(+0.85%) |
Sep 20, 2022 | 25.82 | 25.92 | 25.58 | 25.84 | 26,964 | -0.25(-0.95%) |
Sep 19, 2022 | 25.54 | 26.27 | 25.54 | 26.09 | 31,318 | +0.04(+0.14%) |
Sep 16, 2022 | 25.88 | 26.20 | 25.84 | 26.05 | 9,413 | -0.07(-0.28%) |
Sep 15, 2022 | 25.94 | 26.21 | 25.94 | 26.12 | 7,642 | +0.33(+1.30%) |
Sep 14, 2022 | 26.10 | 26.17 | 25.79 | 25.79 | 16,077 | -0.42(-1.61%) |
Sep 13, 2022 | 26.10 | 26.22 | 26.02 | 26.21 | 4,876 | +0.30(+1.17%) |
Sep 12, 2022 | 25.99 | 25.99 | 25.91 | 25.91 | 2,239 | -0.31(-1.18%) |
Sep 09, 2022 | 25.91 | 26.22 | 25.86 | 26.22 | 17,852 | +0.62(+2.42%) |
Sep 08, 2022 | 25.97 | 25.97 | 25.55 | 25.60 | 31,626 | -0.21(-0.80%) |
Sep 07, 2022 | 25.98 | 25.98 | 25.81 | 25.81 | 11,283 | -0.29(-1.10%) |
Sep 06, 2022 | 26.58 | 26.58 | 26.09 | 26.09 | 27,213 | -0.16(-0.59%) |
Sep 02, 2022 | 25.90 | 26.36 | 25.90 | 26.25 | 21,693 | +0.29(+1.12%) |
Sep 01, 2022 | 26.16 | 26.30 | 25.91 | 25.96 | 19,492 | -0.57(-2.15%) |
Aug 31, 2022 | 26.35 | 26.56 | 26.22 | 26.53 | 13,045 | +0.03(+0.11%) |
Aug 30, 2022 | 26.62 | 26.62 | 26.50 | 26.50 | 11,716 | -0.50(-1.85%) |
Aug 29, 2022 | 27.22 | 27.26 | 27.00 | 27.00 | 6,881 | -0.02(-0.07%) |
Aug 26, 2022 | 26.86 | 27.11 | 26.85 | 27.02 | 44,146 | -0.06(-0.22%) |
Aug 25, 2022 | 26.97 | 27.10 | 26.93 | 27.08 | 7,298 | +0.17(+0.63%) |
Aug 24, 2022 | 26.80 | 26.93 | 26.80 | 26.91 | 23,445 | +0.00(+0.00%) |
Aug 23, 2022 | 26.83 | 27.01 | 26.65 | 26.91 | 11,460 | +0.45(+1.70%) |
Aug 22, 2022 | 26.04 | 26.59 | 26.04 | 26.46 | 12,195 | +0.22(+0.84%) |
Aug 19, 2022 | 26.08 | 26.43 | 26.08 | 26.24 | 12,121 | -0.20(-0.74%) |
Aug 18, 2022 | 26.16 | 26.44 | 26.16 | 26.44 | 2,873 | +0.36(+1.38%) |
Aug 17, 2022 | 26.01 | 26.07 | 26.00 | 26.07 | 23,739 | +0.11(+0.40%) |
Aug 16, 2022 | 25.76 | 26.13 | 25.76 | 25.97 | 13,802 | +0.08(+0.31%) |
Aug 15, 2022 | 25.68 | 25.91 | 25.64 | 25.89 | 14,772 | -0.30(-1.14%) |
Aug 12, 2022 | 25.86 | 26.19 | 25.86 | 26.19 | 12,750 | +0.67(+2.62%) |
Aug 11, 2022 | 25.92 | 26.29 | 25.52 | 25.52 | 9,664 | -0.22(-0.85%) |
Aug 10, 2022 | 25.73 | 25.84 | 25.73 | 25.74 | 10,604 | -0.01(-0.04%) |
Aug 09, 2022 | 25.71 | 25.85 | 25.68 | 25.75 | 23,535 | +0.13(+0.51%) |
Aug 08, 2022 | 25.61 | 25.64 | 25.49 | 25.62 | 5,184 | +0.10(+0.38%) |
Aug 05, 2022 | 25.09 | 25.60 | 25.09 | 25.52 | 12,856 | +0.37(+1.46%) |
Aug 04, 2022 | 25.16 | 25.31 | 25.16 | 25.16 | 3,509 | -0.16(-0.64%) |
Aug 03, 2022 | 25.60 | 25.60 | 25.30 | 25.32 | 1,789 | -0.40(-1.56%) |
Aug 02, 2022 | 25.58 | 25.88 | 25.58 | 25.72 | 6,238 | -0.20(-0.77%) |
Aug 01, 2022 | 25.77 | 25.94 | 25.69 | 25.92 | 10,530 | -0.04(-0.15%) |
Jul 29, 2022 | 26.08 | 26.08 | 25.71 | 25.96 | 23,944 | +0.06(+0.23%) |
Jul 28, 2022 | 25.96 | 26.07 | 25.81 | 25.90 | 29,104 | -0.28(-1.06%) |
Jul 27, 2022 | 26.02 | 26.18 | 25.95 | 26.18 | 2,963 | -0.01(-0.04%) |
Jul 26, 2022 | 26.25 | 26.25 | 25.99 | 26.19 | 4,036 | +0.25(+0.96%) |
Jul 25, 2022 | 25.54 | 25.95 | 25.54 | 25.94 | 12,721 | +0.55(+2.18%) |
Jul 22, 2022 | 25.58 | 25.58 | 25.34 | 25.39 | 3,937 | -0.11(-0.42%) |
Jul 21, 2022 | 25.56 | 25.72 | 25.45 | 25.50 | 3,604 | -0.47(-1.82%) |
Jul 20, 2022 | 25.61 | 25.97 | 25.58 | 25.97 | 4,370 | +0.36(+1.40%) |
Jul 19, 2022 | 25.69 | 25.77 | 25.61 | 25.61 | 2,546 | -0.08(-0.30%) |
Jul 18, 2022 | 25.57 | 25.69 | 25.49 | 25.69 | 12,369 | +0.36(+1.41%) |
Jul 15, 2022 | 25.16 | 25.33 | 25.09 | 25.33 | 4,006 | +0.03(+0.12%) |
Jul 14, 2022 | 25.16 | 25.30 | 25.12 | 25.30 | 10,045 | -0.10(-0.39%) |
Jul 13, 2022 | 25.38 | 25.47 | 25.38 | 25.40 | 920 | +0.13(+0.50%) |
Jul 12, 2022 | 25.13 | 25.29 | 25.12 | 25.27 | 4,195 | -0.01(-0.04%) |
Jul 11, 2022 | 25.14 | 25.28 | 25.13 | 25.28 | 6,793 | +0.20(+0.79%) |
Jul 08, 2022 | 24.91 | 25.18 | 24.91 | 25.09 | 2,971 | -0.05(-0.19%) |
Jul 07, 2022 | 24.73 | 25.23 | 24.73 | 25.13 | 4,763 | +0.40(+1.63%) |
Jul 06, 2022 | 24.69 | 24.79 | 24.50 | 24.73 | 23,585 | -0.24(-0.96%) |
Jul 05, 2022 | 25.30 | 25.31 | 24.85 | 24.97 | 7,621 | -0.51(-2.00%) |
Jul 01, 2022 | 25.75 | 25.82 | 25.39 | 25.48 | 20,446 | -0.21(-0.82%) |
Jun 30, 2022 | 25.94 | 26.03 | 25.43 | 25.69 | 48,349 | +0.01(+0.04%) |
Jun 29, 2022 | 26.07 | 26.07 | 25.68 | 25.68 | 2,703 | -0.55(-2.10%) |
Jun 28, 2022 | 26.09 | 26.28 | 26.08 | 26.23 | 11,559 | +0.42(+1.63%) |
Jun 27, 2022 | 25.75 | 26.00 | 25.61 | 25.81 | 4,788 | +0.28(+1.10%) |
Jun 24, 2022 | 25.73 | 25.87 | 25.42 | 25.53 | 9,535 | +0.04(+0.16%) |
Jun 23, 2022 | 26.41 | 26.41 | 25.34 | 25.49 | 18,774 | -0.70(-2.67%) |
Jun 22, 2022 | 26.50 | 26.52 | 26.10 | 26.19 | 22,643 | -0.79(-2.93%) |
Jun 21, 2022 | 26.93 | 27.17 | 26.77 | 26.98 | 3,834 | +0.17(+0.63%) |
Jun 17, 2022 | 27.13 | 27.31 | 26.61 | 26.81 | 65,366 | -0.32(-1.18%) |
Jun 16, 2022 | 27.55 | 27.59 | 26.76 | 27.13 | 137,831 | -0.61(-2.19%) |
Jun 15, 2022 | 28.22 | 28.22 | 27.70 | 27.74 | 32,536 | -0.18(-0.65%) |
Jun 14, 2022 | 27.47 | 28.10 | 27.47 | 27.92 | 9,393 | +0.11(+0.40%) |
Jun 13, 2022 | 28.01 | 28.01 | 27.43 | 27.81 | 61,384 | -0.50(-1.77%) |
Jun 10, 2022 | 28.50 | 28.50 | 28.00 | 28.31 | 40,056 | -0.78(-2.68%) |
Jun 09, 2022 | 28.34 | 29.09 | 28.02 | 29.09 | 24,528 | +0.71(+2.50%) |
Jun 08, 2022 | 28.89 | 28.89 | 28.28 | 28.38 | 17,354 | -0.26(-0.91%) |
Jun 07, 2022 | 28.25 | 28.96 | 28.25 | 28.64 | 24,655 | +0.34(+1.20%) |
Jun 06, 2022 | 28.38 | 28.38 | 27.76 | 28.30 | 19,181 | +0.19(+0.68%) |
Jun 03, 2022 | 27.86 | 28.11 | 27.67 | 28.11 | 16,227 | +0.84(+3.08%) |
Jun 02, 2022 | 27.85 | 28.14 | 27.27 | 27.27 | 44,001 | -0.49(-1.77%) |
Jun 01, 2022 | 27.68 | 27.79 | 27.36 | 27.76 | 5,167 | +0.30(+1.09%) |
May 31, 2022 | 27.69 | 27.81 | 27.38 | 27.46 | 202,287 | -0.20(-0.74%) |
May 27, 2022 | 27.59 | 27.70 | 27.45 | 27.66 | 30,856 | -0.02(-0.05%) |
May 26, 2022 | 27.77 | 27.77 | 27.55 | 27.68 | 34,867 | +0.23(+0.84%) |
May 25, 2022 | 27.24 | 27.45 | 26.95 | 27.45 | 29,345 | +0.50(+1.86%) |
May 24, 2022 | 26.99 | 26.99 | 26.82 | 26.95 | 12,599 | -0.07(-0.26%) |
May 23, 2022 | 26.42 | 27.11 | 26.42 | 27.02 | 78,025 | +0.31(+1.16%) |
May 20, 2022 | 26.94 | 26.94 | 26.65 | 26.71 | 3,445 | -0.16(-0.59%) |
May 19, 2022 | 26.40 | 27.08 | 26.40 | 26.87 | 16,106 | +0.15(+0.56%) |
May 18, 2022 | 26.88 | 27.00 | 26.65 | 26.72 | 18,428 | -0.25(-0.93%) |
May 17, 2022 | 26.99 | 27.03 | 26.72 | 26.97 | 15,336 | +0.26(+0.97%) |
May 16, 2022 | 26.88 | 26.88 | 26.63 | 26.71 | 11,640 | +0.12(+0.43%) |
May 13, 2022 | 26.62 | 26.72 | 26.54 | 26.59 | 16,124 | +0.20(+0.74%) |
May 12, 2022 | 26.12 | 26.58 | 26.12 | 26.40 | 12,738 | -0.03(-0.11%) |
May 11, 2022 | 26.71 | 26.75 | 26.43 | 26.43 | 11,995 | +0.21(+0.80%) |
May 10, 2022 | 26.67 | 26.73 | 25.91 | 26.22 | 23,325 | -0.49(-1.83%) |
May 09, 2022 | 27.62 | 28.48 | 26.62 | 26.71 | 103,249 | -0.49(-1.80%) |
May 06, 2022 | 27.29 | 27.74 | 26.77 | 27.20 | 70,330 | +0.44(+1.64%) |
May 05, 2022 | 26.79 | 26.81 | 26.53 | 26.76 | 2,886 | +0.65(+2.49%) |
May 04, 2022 | 27.16 | 27.16 | 25.91 | 26.11 | 6,880 | +0.22(+0.85%) |
May 03, 2022 | 26.34 | 26.65 | 25.89 | 25.89 | 9,810 | +0.48(+1.89%) |
May 02, 2022 | 26.22 | 26.22 | 25.41 | 25.41 | 4,221 | -1.06(-4.00%) |
Apr 29, 2022 | 27.46 | 27.75 | 25.35 | 26.47 | 40,632 | -0.43(-1.61%) |
Apr 28, 2022 | 26.29 | 27.06 | 26.22 | 26.90 | 47,074 | +0.72(+2.73%) |
Apr 27, 2022 | 26.39 | 26.39 | 25.90 | 26.19 | 8,890 | -0.26(-0.99%) |
Apr 26, 2022 | 25.55 | 26.65 | 25.55 | 26.45 | 2,713 | -0.37(-1.38%) |
Apr 25, 2022 | 27.15 | 28.03 | 26.02 | 26.82 | 19,038 | -0.52(-1.92%) |
Apr 22, 2022 | 27.20 | 28.62 | 26.75 | 27.34 | 36,091 | -0.62(-2.23%) |
Apr 21, 2022 | 27.43 | 28.01 | 26.76 | 27.97 | 32,778 | +1.00(+3.71%) |
Apr 20, 2022 | 26.98 | 26.98 | 26.94 | 26.97 | 1,345 | +0.12(+0.45%) |
Apr 19, 2022 | 26.84 | 27.02 | 26.75 | 26.85 | 2,526 | +0.08(+0.30%) |
Apr 18, 2022 | 26.70 | 26.81 | 26.70 | 26.77 | 2,172 | +0.14(+0.53%) |
Apr 14, 2022 | 26.50 | 26.90 | 26.50 | 26.63 | 5,555 | -0.25(-0.93%) |
Apr 13, 2022 | 26.98 | 27.01 | 26.88 | 26.88 | 1,088 | +0.43(+1.62%) |
Apr 12, 2022 | 26.03 | 26.50 | 26.03 | 26.45 | 5,463 | +0.43(+1.65%) |
Apr 11, 2022 | 25.64 | 26.02 | 25.64 | 26.02 | 826 | +0.14(+0.54%) |
Apr 08, 2022 | 25.66 | 25.88 | 25.66 | 25.88 | 200 | +0.34(+1.31%) |
Apr 07, 2022 | 25.39 | 25.54 | 25.04 | 25.54 | 1,106 | +0.02(+0.09%) |
Apr 06, 2022 | 25.46 | 25.82 | 25.32 | 25.52 | 8,373 | +0.27(+1.07%) |
Apr 05, 2022 | 25.27 | 25.27 | 25.23 | 25.25 | 8,831 | -1.08(-4.11%) |
Apr 04, 2022 | 26.03 | 26.33 | 25.61 | 26.33 | 5,865 | +0.36(+1.38%) |
Apr 01, 2022 | 25.65 | 25.97 | 25.65 | 25.97 | 436 | +0.39(+1.53%) |
Mar 31, 2022 | 25.67 | 25.72 | 25.56 | 25.58 | 507 | -0.26(-1.01%) |
Mar 30, 2022 | 26.22 | 26.22 | 25.68 | 25.84 | 957 | +0.03(+0.12%) |
Mar 29, 2022 | 26.28 | 26.28 | 25.78 | 25.81 | 1,547 | -0.18(-0.71%) |
Mar 28, 2022 | 25.86 | 25.99 | 25.82 | 25.99 | 481 | -0.42(-1.58%) |
Mar 25, 2022 | 26.41 | 26.42 | 26.41 | 26.41 | 1,291 | +0.02(+0.08%) |
Mar 24, 2022 | 26.53 | 26.53 | 25.88 | 26.39 | 13,555 | +0.06(+0.23%) |
Mar 23, 2022 | 26.31 | 26.44 | 26.25 | 26.33 | 21,252 | -0.18(-0.68%) |
Mar 22, 2022 | 26.64 | 26.82 | 26.31 | 26.51 | 16,271 | -0.01(-0.04%) |
Mar 21, 2022 | 26.60 | 26.61 | 26.38 | 26.52 | 3,571 | -0.08(-0.30%) |
Mar 18, 2022 | 26.46 | 26.60 | 26.45 | 26.60 | 1,216 | -0.27(-1.01%) |
Mar 17, 2022 | 26.57 | 26.87 | 26.57 | 26.87 | 584 | -0.28(-1.01%) |
Mar 16, 2022 | 26.62 | 27.15 | 26.43 | 27.15 | 656 | +0.72(+2.71%) |
Mar 15, 2022 | 26.40 | 26.43 | 26.11 | 26.43 | 2,137 | +0.42(+1.61%) |
Mar 14, 2022 | 26.01 | 26.01 | 26.01 | 26.01 | 514 | -0.21(-0.79%) |
Mar 11, 2022 | 26.52 | 26.52 | 26.22 | 26.22 | 822 | -0.18(-0.67%) |
Mar 10, 2022 | 26.13 | 26.39 | 26.04 | 26.39 | 1,092 | -0.19(-0.71%) |
Mar 09, 2022 | 26.31 | 26.61 | 26.31 | 26.58 | 3,857 | +0.61(+2.36%) |
Mar 08, 2022 | 25.79 | 26.66 | 25.79 | 25.97 | 5,882 | +0.19(+0.74%) |
Mar 07, 2022 | 26.60 | 26.60 | 25.78 | 25.78 | 8,551 | -1.01(-3.77%) |
Mar 04, 2022 | 25.97 | 26.79 | 25.83 | 26.79 | 2,647 | -0.16(-0.59%) |
Mar 03, 2022 | 26.38 | 26.95 | 26.01 | 26.95 | 3,008 | -0.69(-2.50%) |
Mar 02, 2022 | 26.27 | 27.64 | 26.27 | 27.64 | 1,543 | +1.37(+5.22%) |
Mar 01, 2022 | 27.70 | 27.70 | 25.90 | 26.27 | 822 | -0.28(-1.05%) |
Feb 28, 2022 | 25.37 | 26.57 | 25.35 | 26.55 | 1,258 | +0.46(+1.77%) |
Feb 25, 2022 | 26.09 | 26.09 | 26.09 | 26.09 | 122 | +0.48(+1.85%) |
Feb 24, 2022 | 24.90 | 25.61 | 24.90 | 25.61 | 770 | +0.61(+2.42%) |
Feb 23, 2022 | 25.01 | 25.01 | 25.01 | 25.01 | 162 | +0.01(+0.03%) |
Feb 22, 2022 | 25.32 | 25.32 | 25.00 | 25.00 | 7,000 | -0.18(-0.71%) |
Feb 18, 2022 | 25.18 | 0 | +0.10(+0.40%) | |||
Feb 17, 2022 | 25.55 | 25.55 | 25.08 | 25.08 | 344 | -0.49(-1.91%) |
Feb 16, 2022 | 25.70 | 25.73 | 25.55 | 25.57 | 8,796 | -0.18(-0.68%) |
Feb 15, 2022 | 25.55 | 25.75 | 25.55 | 25.75 | 337 | +0.55(+2.20%) |
Feb 14, 2022 | 25.12 | 25.19 | 25.07 | 25.19 | 541 | +0.01(+0.05%) |
Feb 11, 2022 | 25.29 | 25.40 | 25.02 | 25.18 | 1,535 | +0.32(+1.29%) |
Feb 10, 2022 | 25.44 | 25.44 | 24.75 | 24.86 | 6,309 | -0.39(-1.54%) |
Feb 09, 2022 | 25.19 | 25.25 | 25.16 | 25.25 | 845 | +0.15(+0.60%) |
Feb 08, 2022 | 24.86 | 25.11 | 24.85 | 25.10 | 1,245 | +0.47(+1.91%) |
Feb 07, 2022 | 24.68 | 24.85 | 24.59 | 24.63 | 3,832 | -0.02(-0.08%) |
Feb 04, 2022 | 25.19 | 25.19 | 24.65 | 24.65 | 3,339 | +0.30(+1.23%) |
Feb 03, 2022 | 24.45 | 24.29 | 24.35 | 5,882 | -0.47(-1.89%) | |
Feb 02, 2022 | 24.81 | 24.84 | 24.77 | 24.82 | 1,831 | -0.08(-0.34%) |
Feb 01, 2022 | 24.90 | 24.90 | 24.90 | 24.90 | 225 | +0.25(+1.03%) |
Jan 31, 2022 | 24.45 | 24.65 | 24.44 | 24.65 | 2,706 | +0.05(+0.20%) |
Jan 28, 2022 | 24.18 | 24.60 | 24.12 | 24.60 | 3,660 | +0.42(+1.73%) |
Jan 27, 2022 | 24.82 | 24.82 | 24.12 | 24.18 | 1,043 | -0.32(-1.32%) |
Jan 26, 2022 | 24.94 | 25.18 | 24.51 | 24.51 | 3,591 | -0.15(-0.63%) |
Jan 25, 2022 | 24.39 | 24.81 | 24.39 | 24.66 | 2,469 | -0.10(-0.40%) |
Jan 24, 2022 | 23.81 | 24.77 | 23.49 | 24.76 | 4,987 | +0.86(+3.60%) |
Jan 21, 2022 | 24.31 | 24.31 | 23.88 | 23.90 | 4,415 | -0.38(-1.56%) |
Jan 20, 2022 | 24.28 | 24.28 | 24.28 | 24.28 | 171 | -0.67(-2.69%) |
Jan 19, 2022 | 25.24 | 25.24 | 24.92 | 24.95 | 3,736 | -0.10(-0.41%) |
Jan 18, 2022 | 25.10 | 25.15 | 25.05 | 25.05 | 974 | -0.64(-2.48%) |
Jan 14, 2022 | 25.69 | 0 | +0.07(+0.27%) | |||
Jan 13, 2022 | 25.81 | 25.97 | 25.62 | 25.62 | 2,406 | -0.21(-0.81%) |
Jan 12, 2022 | 26.02 | 26.04 | 25.64 | 25.83 | 1,929 | +0.13(+0.51%) |
Jan 11, 2022 | 25.64 | 25.70 | 25.64 | 25.70 | 236 | +0.27(+1.06%) |
Jan 10, 2022 | 25.36 | 25.44 | 25.00 | 25.43 | 3,138 | -0.15(-0.59%) |
Jan 07, 2022 | 25.73 | 25.76 | 25.57 | 25.58 | 3,062 | -0.18(-0.70%) |
Jan 06, 2022 | 25.17 | 25.76 | 25.17 | 25.76 | 1,523 | +0.51(+2.01%) |
Jan 05, 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 265 | -0.55(-2.12%) |
Jan 04, 2022 | 25.93 | 25.94 | 25.80 | 25.80 | 1,782 | +0.26(+1.00%) |
Jan 03, 2022 | 25.59 | 25.59 | 25.52 | 25.54 | 1,724 | +0.19(+0.76%) |
Dec 31, 2021 | 25.21 | 25.35 | 25.21 | 25.35 | 878 | +0.09(+0.35%) |
Dec 30, 2021 | 25.46 | 25.46 | 25.26 | 25.26 | 484 | -0.11(-0.42%) |
Dec 29, 2021 | 25.40 | 25.40 | 25.37 | 25.37 | 445 | +0.10(+0.39%) |
Dec 28, 2021 | 25.46 | 25.46 | 25.27 | 25.27 | 1,093 | -0.37(-1.45%) |
Dec 27, 2021 | 25.64 | 25.64 | 25.64 | 25.64 | 297 | +0.53(+2.11%) |
Dec 23, 2021 | 26.56 | 26.56 | 25.00 | 25.11 | 4,688 | +0.15(+0.58%) |
Dec 22, 2021 | 25.04 | 25.04 | 24.96 | 24.96 | 428 | -0.10(-0.38%) |
Dec 21, 2021 | 24.87 | 25.06 | 24.87 | 25.06 | 1,332 | +0.97(+4.03%) |
Dec 20, 2021 | 24.10 | 24.10 | 23.85 | 24.09 | 1,659 | -0.50(-2.05%) |
Dec 17, 2021 | 24.57 | 24.63 | 24.57 | 24.59 | 452 | -0.06(-0.24%) |
Dec 16, 2021 | 25.31 | 25.31 | 24.59 | 24.65 | 3,165 | -0.40(-1.58%) |
Dec 15, 2021 | 24.73 | 25.05 | 24.73 | 25.05 | 658 | +0.24(+0.96%) |
Dec 14, 2021 | 25.02 | 25.06 | 24.78 | 24.81 | 1,136 | +0.11(+0.45%) |
Dec 13, 2021 | 24.77 | 24.86 | 24.70 | 24.70 | 1,726 | -0.90(-3.52%) |
Dec 10, 2021 | 25.42 | 25.60 | 25.32 | 25.60 | 1,298 | +0.14(+0.55%) |
Dec 09, 2021 | 25.68 | 25.69 | 25.46 | 25.46 | 1,617 | -0.34(-1.32%) |
Dec 08, 2021 | 26.06 | 26.06 | 25.77 | 25.80 | 5,380 | -0.05(-0.19%) |
Dec 07, 2021 | 25.99 | 26.07 | 25.79 | 25.85 | 2,496 | +0.52(+2.05%) |
Dec 06, 2021 | 26.86 | 26.86 | 25.09 | 25.33 | 3,411 | +0.52(+2.10%) |
Dec 03, 2021 | 25.16 | 25.16 | 24.70 | 24.81 | 3,356 | -0.67(-2.62%) |
Dec 02, 2021 | 25.17 | 25.52 | 25.14 | 25.48 | 1,521 | +0.67(+2.69%) |
Dec 01, 2021 | 26.20 | 27.38 | 24.81 | 24.81 | 10,939 | -0.55(-2.17%) |
Nov 30, 2021 | 25.33 | 25.36 | 25.03 | 25.36 | 3,075 | -0.81(-3.11%) |
Nov 29, 2021 | 26.34 | 26.39 | 26.17 | 26.17 | 3,275 | +0.29(+1.11%) |
Nov 26, 2021 | 25.89 | 25.89 | 25.89 | 25.89 | 150 | -1.12(-4.13%) |
Nov 24, 2021 | 26.97 | 27.00 | 26.90 | 27.00 | 4,484 | -0.14(-0.51%) |
Nov 23, 2021 | 27.05 | 27.14 | 26.83 | 27.14 | 6,295 | +0.28(+1.04%) |
Nov 22, 2021 | 26.86 | 26.86 | 26.86 | 26.86 | 95 | +0.39(+1.47%) |
Nov 19, 2021 | 26.69 | 26.69 | 26.47 | 26.47 | 1,217 | -0.43(-1.59%) |
Nov 18, 2021 | 26.94 | 26.95 | 26.90 | 26.90 | 588 | +0.24(+0.90%) |
Nov 17, 2021 | 26.68 | 26.73 | 26.65 | 26.66 | 10,831 | -0.54(-1.98%) |
Nov 16, 2021 | 27.19 | 27.20 | 27.18 | 27.20 | 988 | +0.06(+0.21%) |
Nov 15, 2021 | 27.23 | 27.29 | 27.14 | 27.14 | 838 | -0.18(-0.65%) |
Nov 12, 2021 | 27.20 | 27.32 | 27.20 | 27.32 | 1,989 | +0.03(+0.10%) |
Nov 11, 2021 | 27.20 | 27.36 | 27.20 | 27.29 | 1,347 | +0.65(+2.43%) |
Nov 10, 2021 | 27.18 | 26.64 | 26.64 | 1,394 | -0.55(-2.01%) | |
Nov 09, 2021 | 27.45 | 27.45 | 27.09 | 27.19 | 991 | +0.04(+0.15%) |
Nov 08, 2021 | 27.14 | 27.16 | 27.14 | 27.15 | 460 | +0.22(+0.80%) |
Nov 05, 2021 | 26.89 | 26.95 | 26.80 | 26.93 | 2,689 | +0.40(+1.51%) |
Nov 04, 2021 | 26.89 | 26.89 | 26.53 | 26.53 | 621 | -0.19(-0.70%) |
Nov 03, 2021 | 25.98 | 26.72 | 25.98 | 26.72 | 16,993 | +1.01(+3.92%) |
Nov 02, 2021 | 25.66 | 25.71 | 25.66 | 25.71 | 626 | -0.08(-0.30%) |