Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.28 | 17.37 | 17.06 | 17.12 | 7,104 | -0.20(-1.17%) |
Oct 28, 2022 | 16.92 | 17.37 | 16.92 | 17.32 | 7,082 | +0.23(+1.35%) |
Oct 27, 2022 | 16.97 | 17.19 | 16.97 | 17.09 | 6,003 | +0.21(+1.23%) |
Oct 26, 2022 | 16.78 | 16.97 | 16.78 | 16.88 | 5,728 | +0.27(+1.63%) |
Oct 25, 2022 | 16.54 | 16.77 | 16.54 | 16.61 | 16,681 | -0.06(-0.37%) |
Oct 24, 2022 | 17.12 | 17.12 | 16.67 | 16.67 | 13,304 | -0.32(-1.88%) |
Oct 21, 2022 | 16.94 | 17.17 | 16.85 | 16.99 | 49,246 | -0.04(-0.26%) |
Oct 20, 2022 | 17.22 | 17.53 | 17.04 | 17.04 | 6,702 | -0.35(-2.04%) |
Oct 19, 2022 | 17.39 | 17.44 | 17.38 | 17.39 | 3,763 | -0.05(-0.30%) |
Oct 18, 2022 | 17.92 | 17.96 | 17.45 | 17.45 | 9,733 | -0.33(-1.85%) |
Oct 17, 2022 | 17.84 | 18.12 | 17.76 | 17.77 | 42,104 | +0.44(+2.56%) |
Oct 14, 2022 | 18.16 | 18.47 | 17.33 | 17.33 | 12,354 | -0.84(-4.64%) |
Oct 13, 2022 | 17.84 | 18.21 | 17.84 | 18.17 | 6,926 | +0.43(+2.45%) |
Oct 12, 2022 | 18.00 | 18.08 | 17.74 | 17.74 | 49,498 | -0.32(-1.77%) |
Oct 11, 2022 | 18.21 | 18.21 | 18.06 | 18.06 | 6,379 | -0.13(-0.73%) |
Oct 10, 2022 | 18.31 | 18.32 | 17.84 | 18.19 | 31,804 | -0.19(-1.01%) |
Oct 07, 2022 | 18.65 | 18.78 | 17.63 | 18.38 | 8,977 | -0.29(-1.57%) |
Oct 06, 2022 | 18.73 | 18.76 | 18.49 | 18.67 | 11,941 | +0.05(+0.27%) |
Oct 05, 2022 | 18.44 | 18.62 | 18.44 | 18.62 | 6,693 | -0.19(-1.02%) |
Oct 04, 2022 | 18.32 | 18.83 | 18.32 | 18.81 | 25,358 | +0.99(+5.54%) |
Oct 03, 2022 | 17.51 | 17.88 | 17.40 | 17.82 | 11,430 | +0.45(+2.58%) |
Sep 30, 2022 | 17.41 | 17.54 | 17.37 | 17.37 | 7,280 | -0.09(-0.51%) |
Sep 29, 2022 | 17.52 | 17.54 | 17.11 | 17.46 | 4,568 | -0.21(-1.18%) |
Sep 28, 2022 | 17.45 | 17.72 | 17.37 | 17.67 | 6,996 | +0.51(+2.95%) |
Sep 27, 2022 | 17.29 | 17.54 | 17.02 | 17.17 | 18,263 | -0.11(-0.65%) |
Sep 26, 2022 | 18.07 | 18.26 | 17.23 | 17.28 | 15,330 | -1.00(-5.48%) |
Sep 23, 2022 | 18.80 | 18.80 | 18.20 | 18.28 | 30,580 | -0.94(-4.88%) |
Sep 22, 2022 | 19.14 | 19.22 | 19.12 | 19.22 | 1,372 | +0.15(+0.79%) |
Sep 21, 2022 | 19.35 | 19.35 | 18.99 | 19.07 | 10,319 | -0.27(-1.42%) |
Sep 20, 2022 | 19.19 | 19.37 | 19.08 | 19.34 | 11,909 | -0.09(-0.47%) |
Sep 19, 2022 | 19.02 | 19.47 | 19.02 | 19.43 | 14,056 | +0.32(+1.67%) |
Sep 16, 2022 | 19.22 | 19.28 | 19.02 | 19.11 | 67,814 | -0.44(-2.27%) |
Sep 15, 2022 | 19.74 | 19.78 | 19.51 | 19.56 | 17,521 | -0.47(-2.37%) |
Sep 14, 2022 | 20.20 | 20.20 | 19.97 | 20.03 | 5,654 | +0.00(+0.01%) |
Sep 13, 2022 | 20.10 | 20.30 | 19.94 | 20.03 | 119,731 | -0.41(-2.03%) |
Sep 12, 2022 | 20.43 | 20.44 | 20.11 | 20.44 | 60,159 | +0.59(+3.00%) |
Sep 09, 2022 | 19.79 | 20.05 | 19.79 | 19.85 | 11,162 | +0.42(+2.19%) |
Sep 08, 2022 | 19.78 | 19.80 | 19.30 | 19.42 | 5,239 | -0.22(-1.13%) |
Sep 07, 2022 | 19.73 | 19.74 | 19.65 | 19.65 | 9,079 | +0.07(+0.34%) |
Sep 06, 2022 | 19.76 | 19.96 | 19.53 | 19.58 | 17,561 | -0.07(-0.34%) |
Sep 02, 2022 | 19.70 | 19.79 | 19.43 | 19.65 | 46,118 | +0.16(+0.82%) |
Sep 01, 2022 | 19.81 | 19.81 | 19.35 | 19.49 | 3,423 | -0.38(-1.92%) |
Aug 31, 2022 | 20.31 | 20.33 | 19.87 | 19.87 | 4,551 | -0.56(-2.74%) |
Aug 30, 2022 | 20.95 | 20.95 | 20.32 | 20.43 | 4,748 | -0.45(-2.15%) |
Aug 29, 2022 | 20.87 | 20.96 | 20.84 | 20.87 | 5,895 | +0.08(+0.41%) |
Aug 26, 2022 | 21.09 | 21.09 | 20.77 | 20.79 | 8,595 | -0.11(-0.51%) |
Aug 25, 2022 | 20.75 | 20.94 | 20.75 | 20.90 | 5,063 | +0.12(+0.55%) |
Aug 24, 2022 | 21.10 | 21.10 | 20.78 | 20.78 | 9,417 | -0.14(-0.66%) |
Aug 23, 2022 | 20.92 | 21.03 | 20.88 | 20.92 | 6,446 | +0.20(+0.95%) |
Aug 22, 2022 | 20.75 | 20.88 | 20.52 | 20.72 | 10,421 | -0.30(-1.43%) |
Aug 19, 2022 | 21.16 | 21.22 | 20.99 | 21.02 | 6,176 | -0.25(-1.19%) |
Aug 18, 2022 | 21.30 | 21.30 | 21.23 | 21.28 | 1,996 | -0.20(-0.93%) |
Aug 17, 2022 | 21.57 | 21.69 | 21.45 | 21.48 | 8,801 | -0.36(-1.64%) |
Aug 16, 2022 | 22.12 | 22.12 | 21.84 | 21.84 | 3,161 | -0.26(-1.17%) |
Aug 15, 2022 | 22.07 | 22.16 | 21.94 | 22.09 | 9,854 | -0.22(-1.00%) |
Aug 12, 2022 | 22.07 | 22.39 | 22.03 | 22.32 | 7,080 | +0.38(+1.75%) |
Aug 11, 2022 | 21.85 | 22.00 | 21.85 | 21.93 | 2,377 | +0.34(+1.56%) |
Aug 10, 2022 | 21.47 | 21.87 | 21.41 | 21.60 | 21,488 | +0.36(+1.71%) |
Aug 09, 2022 | 21.37 | 21.63 | 21.06 | 21.23 | 8,342 | -0.18(-0.86%) |
Aug 08, 2022 | 21.02 | 21.55 | 21.02 | 21.42 | 56,012 | +0.59(+2.84%) |
Aug 05, 2022 | 20.60 | 20.83 | 20.60 | 20.83 | 1,504 | +0.05(+0.26%) |
Aug 04, 2022 | 20.94 | 21.00 | 20.77 | 20.77 | 2,447 | -0.05(-0.26%) |
Aug 03, 2022 | 20.72 | 20.91 | 20.72 | 20.83 | 1,626 | +0.02(+0.09%) |
Aug 02, 2022 | 20.94 | 20.94 | 20.59 | 20.81 | 7,020 | +0.01(+0.04%) |
Aug 01, 2022 | 21.17 | 21.18 | 20.43 | 20.80 | 5,099 | -0.31(-1.47%) |
Jul 29, 2022 | 21.10 | 21.45 | 21.10 | 21.11 | 7,347 | +0.15(+0.71%) |
Jul 28, 2022 | 20.80 | 20.97 | 20.66 | 20.96 | 5,261 | +0.40(+1.95%) |
Jul 27, 2022 | 20.43 | 20.56 | 20.30 | 20.56 | 8,639 | +0.35(+1.76%) |
Jul 26, 2022 | 20.28 | 20.39 | 20.14 | 20.20 | 5,565 | +0.13(+0.66%) |
Jul 25, 2022 | 19.94 | 20.10 | 19.92 | 20.07 | 12,698 | +0.08(+0.40%) |
Jul 22, 2022 | 20.30 | 20.40 | 19.95 | 19.99 | 2,730 | -0.42(-2.06%) |
Jul 21, 2022 | 20.60 | 20.60 | 20.23 | 20.41 | 6,050 | -0.42(-2.02%) |
Jul 20, 2022 | 20.67 | 20.83 | 20.67 | 20.83 | 2,505 | +0.07(+0.34%) |
Jul 19, 2022 | 20.61 | 20.81 | 20.49 | 20.76 | 20,642 | +0.59(+2.92%) |
Jul 18, 2022 | 20.07 | 20.41 | 20.07 | 20.17 | 1,990 | +0.39(+1.97%) |
Jul 15, 2022 | 19.43 | 19.79 | 19.43 | 19.78 | 8,262 | +0.48(+2.46%) |
Jul 14, 2022 | 19.76 | 19.76 | 19.24 | 19.31 | 4,292 | -0.45(-2.29%) |
Jul 13, 2022 | 19.55 | 20.22 | 19.55 | 19.76 | 13,249 | +0.00(+0.00%) |
Jul 12, 2022 | 19.99 | 20.13 | 19.65 | 19.76 | 27,573 | -0.43(-2.12%) |
Jul 11, 2022 | 20.67 | 20.85 | 20.19 | 20.19 | 7,576 | -0.71(-3.39%) |
Jul 08, 2022 | 21.16 | 21.29 | 20.85 | 20.90 | 8,884 | -0.14(-0.68%) |
Jul 07, 2022 | 20.99 | 21.12 | 20.98 | 21.04 | 5,020 | +0.16(+0.75%) |
Jul 06, 2022 | 21.23 | 21.23 | 20.65 | 20.88 | 11,484 | -0.53(-2.47%) |
Jul 05, 2022 | 21.80 | 21.80 | 21.22 | 21.41 | 10,057 | -0.46(-2.11%) |
Jul 01, 2022 | 21.70 | 21.91 | 21.67 | 21.87 | 5,549 | -0.21(-0.96%) |
Jun 30, 2022 | 22.15 | 22.24 | 21.59 | 22.08 | 31,822 | -0.41(-1.81%) |
Jun 29, 2022 | 22.91 | 22.91 | 22.47 | 22.49 | 6,139 | -0.33(-1.47%) |
Jun 28, 2022 | 23.27 | 23.27 | 22.65 | 22.83 | 71,534 | +0.24(+1.06%) |
Jun 27, 2022 | 22.37 | 22.83 | 22.37 | 22.59 | 30,328 | +0.18(+0.82%) |
Jun 24, 2022 | 22.43 | 22.70 | 21.97 | 22.40 | 52,030 | +0.28(+1.28%) |
Jun 23, 2022 | 23.16 | 23.25 | 21.96 | 22.12 | 27,870 | -0.99(-4.28%) |
Jun 22, 2022 | 23.35 | 23.39 | 22.97 | 23.11 | 20,507 | -0.09(-0.40%) |
Jun 21, 2022 | 24.06 | 24.06 | 22.82 | 23.20 | 128,987 | -2.02(-8.01%) |
Jun 17, 2022 | 25.36 | 25.39 | 25.08 | 25.22 | 11,668 | -0.02(-0.07%) |
Jun 16, 2022 | 25.20 | 25.25 | 24.95 | 25.24 | 38,291 | -0.65(-2.50%) |
Jun 15, 2022 | 25.66 | 25.92 | 25.66 | 25.88 | 4,428 | +0.59(+2.32%) |
Jun 14, 2022 | 25.75 | 25.75 | 25.14 | 25.30 | 7,731 | +0.07(+0.27%) |
Jun 13, 2022 | 25.95 | 26.12 | 25.23 | 25.23 | 8,973 | -1.22(-4.60%) |
Jun 10, 2022 | 26.81 | 26.86 | 26.24 | 26.45 | 29,244 | -0.82(-3.01%) |
Jun 09, 2022 | 27.86 | 27.86 | 27.12 | 27.27 | 21,988 | -0.78(-2.78%) |
Jun 08, 2022 | 28.39 | 28.39 | 27.97 | 28.05 | 3,806 | -0.20(-0.71%) |
Jun 07, 2022 | 28.18 | 28.44 | 27.96 | 28.25 | 23,610 | -0.07(-0.26%) |
Jun 06, 2022 | 28.94 | 28.94 | 28.31 | 28.32 | 27,275 | -0.37(-1.29%) |
Jun 03, 2022 | 28.78 | 29.00 | 28.65 | 28.69 | 5,195 | -0.17(-0.58%) |
Jun 02, 2022 | 28.68 | 28.86 | 28.63 | 28.86 | 3,469 | +0.31(+1.09%) |
Jun 01, 2022 | 28.79 | 28.79 | 28.17 | 28.55 | 11,965 | -0.16(-0.55%) |
May 31, 2022 | 28.06 | 29.14 | 28.06 | 28.71 | 36,338 | +2.12(+7.98%) |
May 27, 2022 | 26.39 | 26.64 | 26.34 | 26.59 | 6,788 | +0.24(+0.92%) |
May 26, 2022 | 26.09 | 26.34 | 26.04 | 26.34 | 4,580 | +0.55(+2.11%) |
May 25, 2022 | 25.54 | 25.93 | 25.54 | 25.80 | 4,708 | +0.29(+1.15%) |
May 24, 2022 | 25.46 | 25.52 | 25.06 | 25.51 | 57,353 | +0.22(+0.86%) |
May 23, 2022 | 25.03 | 25.51 | 25.03 | 25.29 | 3,724 | +0.39(+1.58%) |
May 20, 2022 | 23.93 | 24.90 | 23.93 | 24.89 | 10,310 | +0.92(+3.85%) |
May 19, 2022 | 24.71 | 24.71 | 23.96 | 23.97 | 11,220 | -0.66(-2.69%) |
May 18, 2022 | 25.58 | 25.58 | 24.47 | 24.63 | 10,605 | -0.79(-3.10%) |
May 17, 2022 | 25.97 | 25.98 | 25.39 | 25.42 | 12,268 | -0.23(-0.92%) |
May 16, 2022 | 24.99 | 25.66 | 24.99 | 25.66 | 2,841 | +0.64(+2.55%) |
May 13, 2022 | 25.20 | 25.27 | 25.02 | 25.02 | 1,885 | +0.10(+0.40%) |
May 12, 2022 | 24.99 | 25.07 | 24.92 | 24.92 | 2,379 | -0.09(-0.37%) |
May 11, 2022 | 25.26 | 25.44 | 25.01 | 25.01 | 12,703 | -0.03(-0.11%) |
May 10, 2022 | 25.46 | 25.46 | 24.74 | 25.04 | 4,696 | +0.00(+0.01%) |
May 09, 2022 | 25.74 | 25.85 | 24.91 | 25.03 | 6,629 | -1.07(-4.09%) |
May 06, 2022 | 26.37 | 26.45 | 26.10 | 26.10 | 2,445 | -0.27(-1.02%) |
May 05, 2022 | 26.84 | 26.89 | 26.16 | 26.37 | 5,123 | -0.52(-1.93%) |
May 04, 2022 | 26.83 | 27.19 | 26.78 | 26.89 | 21,855 | +0.16(+0.60%) |
May 03, 2022 | 26.76 | 27.05 | 26.73 | 26.73 | 9,758 | +0.13(+0.47%) |
May 02, 2022 | 26.76 | 26.77 | 26.40 | 26.60 | 207,483 | -0.49(-1.80%) |
Apr 29, 2022 | 27.43 | 27.43 | 27.09 | 27.09 | 1,164 | -0.12(-0.43%) |
Apr 28, 2022 | 27.14 | 27.21 | 26.99 | 27.21 | 8,065 | -0.21(-0.76%) |
Apr 27, 2022 | 27.40 | 27.51 | 27.39 | 27.42 | 1,737 | +0.10(+0.37%) |
Apr 26, 2022 | 27.57 | 27.60 | 27.32 | 27.32 | 9,060 | -0.51(-1.84%) |
Apr 25, 2022 | 28.15 | 28.19 | 27.28 | 27.83 | 63,313 | -0.59(-2.07%) |
Apr 22, 2022 | 28.96 | 29.02 | 28.36 | 28.42 | 11,899 | -0.60(-2.08%) |
Apr 21, 2022 | 29.61 | 29.69 | 29.01 | 29.02 | 6,038 | -0.11(-0.37%) |
Apr 20, 2022 | 28.84 | 29.13 | 28.84 | 29.13 | 7,516 | +0.18(+0.64%) |
Apr 19, 2022 | 28.88 | 29.02 | 28.82 | 28.94 | 27,639 | -0.14(-0.49%) |
Apr 18, 2022 | 29.17 | 29.36 | 29.09 | 29.09 | 2,936 | +0.01(+0.03%) |
Apr 14, 2022 | 29.22 | 29.22 | 29.00 | 29.08 | 10,141 | -0.10(-0.35%) |
Apr 13, 2022 | 29.04 | 29.19 | 29.04 | 29.18 | 10,091 | +0.32(+1.10%) |
Apr 12, 2022 | 29.01 | 29.01 | 28.86 | 28.86 | 1,101 | -0.05(-0.17%) |
Apr 11, 2022 | 28.85 | 28.92 | 28.84 | 28.91 | 4,620 | -0.15(-0.52%) |
Apr 08, 2022 | 29.00 | 29.10 | 28.84 | 29.06 | 4,419 | +0.19(+0.67%) |
Apr 07, 2022 | 29.10 | 29.10 | 28.71 | 28.87 | 17,624 | -0.29(-0.98%) |
Apr 06, 2022 | 29.16 | 29.46 | 29.05 | 29.15 | 13,169 | -0.15(-0.52%) |
Apr 05, 2022 | 29.34 | 29.41 | 29.20 | 29.31 | 3,402 | -0.13(-0.45%) |
Apr 04, 2022 | 29.56 | 29.61 | 29.31 | 29.44 | 23,751 | +0.26(+0.89%) |
Apr 01, 2022 | 28.90 | 29.20 | 28.90 | 29.18 | 9,377 | +0.44(+1.54%) |
Mar 31, 2022 | 28.77 | 28.96 | 28.61 | 28.74 | 31,217 | -0.11(-0.37%) |
Mar 30, 2022 | 29.07 | 29.22 | 28.66 | 28.84 | 2,531 | -0.29(-0.98%) |
Mar 29, 2022 | 29.17 | 29.17 | 28.86 | 29.13 | 4,279 | +0.08(+0.29%) |
Mar 28, 2022 | 28.73 | 29.10 | 28.54 | 29.05 | 12,987 | +0.17(+0.60%) |
Mar 25, 2022 | 28.37 | 28.88 | 28.37 | 28.87 | 11,770 | +0.31(+1.07%) |
Mar 24, 2022 | 28.73 | 28.79 | 28.42 | 28.57 | 8,094 | +0.01(+0.04%) |
Mar 23, 2022 | 28.53 | 28.60 | 28.51 | 28.56 | 7,686 | +0.32(+1.15%) |
Mar 22, 2022 | 28.04 | 28.26 | 27.90 | 28.23 | 27,333 | +0.36(+1.29%) |
Mar 21, 2022 | 27.37 | 27.95 | 27.37 | 27.87 | 44,174 | +0.35(+1.28%) |
Mar 18, 2022 | 27.30 | 27.60 | 27.30 | 27.52 | 17,012 | +0.02(+0.08%) |
Mar 17, 2022 | 27.07 | 27.51 | 27.07 | 27.50 | 24,766 | +0.39(+1.44%) |
Mar 16, 2022 | 27.33 | 27.33 | 27.02 | 27.11 | 5,310 | +0.14(+0.53%) |
Mar 15, 2022 | 26.90 | 26.98 | 26.51 | 26.96 | 15,585 | -0.24(-0.89%) |
Mar 14, 2022 | 27.58 | 27.58 | 26.97 | 27.21 | 44,449 | -0.15(-0.56%) |
Mar 11, 2022 | 27.32 | 27.44 | 27.24 | 27.36 | 5,460 | -0.29(-1.06%) |
Mar 10, 2022 | 27.94 | 28.93 | 27.43 | 27.65 | 16,081 | -0.31(-1.11%) |
Mar 09, 2022 | 27.63 | 28.10 | 27.61 | 27.96 | 13,267 | +0.67(+2.46%) |
Mar 08, 2022 | 27.31 | 27.48 | 27.22 | 27.29 | 16,006 | +0.09(+0.34%) |
Mar 07, 2022 | 27.20 | 27.34 | 26.91 | 27.20 | 22,150 | -0.14(-0.52%) |
Mar 04, 2022 | 26.81 | 27.48 | 26.81 | 27.34 | 21,988 | -0.18(-0.67%) |
Mar 03, 2022 | 27.05 | 27.70 | 27.05 | 27.53 | 4,420 | +0.44(+1.64%) |
Mar 02, 2022 | 26.78 | 27.09 | 26.78 | 27.08 | 12,573 | +0.42(+1.57%) |
Mar 01, 2022 | 26.47 | 26.81 | 26.32 | 26.66 | 10,918 | +0.24(+0.92%) |
Feb 28, 2022 | 25.93 | 26.63 | 25.93 | 26.42 | 27,844 | +0.33(+1.25%) |
Feb 25, 2022 | 25.82 | 26.09 | 25.92 | 26.09 | 5,108 | +0.18(+0.71%) |
Feb 24, 2022 | 25.13 | 26.08 | 25.13 | 25.91 | 40,498 | -0.01(-0.03%) |
Feb 23, 2022 | 25.98 | 26.09 | 25.83 | 25.92 | 29,185 | +0.45(+1.75%) |
Feb 22, 2022 | 25.34 | 25.82 | 25.33 | 25.47 | 12,546 | -0.02(-0.07%) |
Feb 18, 2022 | 25.49 | 0 | -0.06(-0.24%) | |||
Feb 17, 2022 | 25.61 | 25.81 | 25.33 | 25.55 | 7,796 | -0.05(-0.19%) |
Feb 16, 2022 | 25.66 | 25.80 | 25.57 | 25.60 | 12,265 | +0.25(+0.99%) |
Feb 15, 2022 | 25.46 | 25.54 | 24.94 | 25.35 | 33,224 | -0.17(-0.67%) |
Feb 14, 2022 | 25.34 | 25.52 | 25.34 | 25.52 | 2,408 | +0.25(+0.97%) |
Feb 11, 2022 | 25.53 | 25.76 | 25.03 | 25.27 | 52,610 | -0.26(-1.02%) |
Feb 10, 2022 | 25.81 | 26.00 | 25.36 | 25.53 | 17,642 | -0.49(-1.90%) |
Feb 09, 2022 | 26.03 | 26.07 | 25.84 | 26.03 | 36,377 | +0.10(+0.39%) |
Feb 08, 2022 | 25.93 | 26.11 | 25.76 | 25.93 | 16,244 | +0.05(+0.19%) |
Feb 07, 2022 | 25.83 | 25.97 | 25.69 | 25.87 | 25,497 | +0.18(+0.72%) |
Feb 04, 2022 | 25.82 | 25.82 | 25.69 | 25.69 | 3,253 | -0.05(-0.20%) |
Feb 03, 2022 | 25.82 | 25.74 | 25.74 | 2,725 | -0.44(-1.67%) | |
Feb 02, 2022 | 26.42 | 26.42 | 26.18 | 26.18 | 2,992 | -0.13(-0.48%) |
Feb 01, 2022 | 26.18 | 26.95 | 26.18 | 26.30 | 26,201 | +0.17(+0.64%) |
Jan 31, 2022 | 26.03 | 26.16 | 26.13 | 3,539 | +0.21(+0.81%) | |
Jan 28, 2022 | 25.83 | 26.03 | 25.66 | 25.93 | 3,208 | +0.18(+0.72%) |
Jan 27, 2022 | 25.93 | 26.08 | 25.56 | 25.74 | 4,333 | -0.18(-0.71%) |
Jan 26, 2022 | 26.03 | 26.17 | 25.89 | 25.93 | 11,529 | +0.25(+0.98%) |
Jan 25, 2022 | 25.37 | 25.67 | 25.23 | 25.67 | 23,369 | +0.13(+0.49%) |
Jan 24, 2022 | 25.23 | 25.64 | 25.23 | 25.55 | 13,540 | -0.18(-0.71%) |
Jan 21, 2022 | 25.93 | 25.96 | 25.61 | 25.73 | 17,179 | -0.24(-0.91%) |
Jan 20, 2022 | 26.60 | 26.60 | 25.96 | 25.97 | 10,395 | -0.34(-1.30%) |
Jan 19, 2022 | 26.55 | 26.61 | 26.23 | 26.31 | 11,372 | +0.32(+1.22%) |
Jan 18, 2022 | 25.23 | 26.35 | 25.23 | 25.99 | 20,227 | +1.37(+5.55%) |
Jan 14, 2022 | 24.62 | 0 | -0.31(-1.24%) | |||
Jan 13, 2022 | 24.83 | 25.16 | 24.83 | 24.94 | 24,902 | +0.13(+0.51%) |
Jan 12, 2022 | 24.31 | 24.81 | 24.31 | 24.81 | 40,144 | +0.68(+2.82%) |
Jan 11, 2022 | 23.59 | 24.14 | 23.53 | 24.13 | 5,600 | +0.88(+3.77%) |
Jan 10, 2022 | 23.38 | 23.43 | 23.08 | 23.25 | 10,815 | -0.18(-0.75%) |
Jan 07, 2022 | 23.40 | 23.52 | 23.27 | 23.43 | 26,344 | +0.14(+0.61%) |
Jan 06, 2022 | 23.52 | 23.69 | 23.16 | 23.29 | 28,730 | -0.31(-1.29%) |
Jan 05, 2022 | 24.05 | 24.07 | 23.58 | 23.59 | 18,183 | -0.24(-1.01%) |
Jan 04, 2022 | 23.67 | 23.88 | 23.67 | 23.83 | 2,115 | -0.03(-0.15%) |
Jan 03, 2022 | 23.73 | 23.87 | 23.43 | 23.87 | 247,595 | +0.37(+1.56%) |
Dec 31, 2021 | 23.99 | 23.99 | 23.44 | 23.50 | 29,276 | -0.26(-1.08%) |
Dec 30, 2021 | 24.02 | 24.16 | 23.74 | 23.76 | 9,535 | -0.05(-0.19%) |
Dec 29, 2021 | 23.89 | 23.89 | 23.60 | 23.80 | 11,865 | -0.30(-1.24%) |
Dec 28, 2021 | 23.87 | 24.33 | 23.83 | 24.10 | 32,151 | +0.07(+0.29%) |
Dec 27, 2021 | 24.16 | 24.16 | 23.94 | 24.03 | 2,715 | +0.29(+1.20%) |
Dec 23, 2021 | 23.83 | 23.93 | 23.74 | 23.74 | 8,248 | +0.00(+0.00%) |
Dec 22, 2021 | 23.59 | 23.78 | 23.55 | 23.74 | 6,580 | +0.12(+0.49%) |
Dec 21, 2021 | 23.65 | 23.71 | 23.57 | 23.63 | 6,629 | +0.26(+1.10%) |
Dec 20, 2021 | 23.28 | 23.37 | 23.14 | 23.37 | 6,515 | -0.55(-2.30%) |
Dec 17, 2021 | 23.82 | 24.09 | 23.75 | 23.92 | 5,231 | -0.00(-0.01%) |
Dec 16, 2021 | 23.55 | 23.93 | 23.55 | 23.93 | 258,443 | +0.51(+2.18%) |
Dec 15, 2021 | 23.05 | 23.42 | 23.00 | 23.41 | 7,913 | +0.23(+1.00%) |
Dec 14, 2021 | 23.51 | 23.51 | 23.04 | 23.18 | 27,363 | -0.56(-2.36%) |
Dec 13, 2021 | 23.96 | 23.96 | 23.68 | 23.74 | 12,329 | -0.46(-1.89%) |
Dec 10, 2021 | 24.34 | 24.34 | 23.98 | 24.20 | 53,283 | -0.21(-0.85%) |
Dec 09, 2021 | 24.53 | 24.53 | 24.21 | 24.41 | 1,378 | -0.55(-2.22%) |
Dec 08, 2021 | 24.94 | 25.09 | 24.91 | 24.96 | 7,807 | -0.14(-0.56%) |
Dec 07, 2021 | 25.18 | 25.21 | 24.98 | 25.10 | 2,813 | +0.13(+0.50%) |
Dec 06, 2021 | 24.84 | 25.13 | 24.84 | 24.98 | 4,613 | +0.18(+0.73%) |
Dec 03, 2021 | 24.90 | 25.14 | 24.80 | 24.80 | 20,630 | -0.18(-0.73%) |
Dec 02, 2021 | 24.67 | 25.18 | 24.62 | 24.98 | 37,101 | +0.51(+2.10%) |
Dec 01, 2021 | 23.83 | 25.04 | 23.83 | 24.46 | 53,470 | +1.05(+4.49%) |
Nov 30, 2021 | 23.12 | 23.50 | 23.12 | 23.41 | 8,808 | +0.38(+1.63%) |
Nov 29, 2021 | 22.89 | 23.13 | 22.89 | 23.04 | 4,187 | +0.14(+0.62%) |
Nov 26, 2021 | 23.18 | 23.18 | 22.21 | 22.90 | 38,669 | -0.39(-1.67%) |
Nov 24, 2021 | 23.31 | 23.31 | 23.23 | 23.29 | 4,059 | -0.11(-0.49%) |
Nov 23, 2021 | 23.48 | 23.48 | 23.29 | 23.40 | 5,906 | -0.12(-0.52%) |
Nov 22, 2021 | 23.51 | 23.76 | 23.31 | 23.52 | 24,030 | +0.22(+0.94%) |
Nov 19, 2021 | 23.45 | 23.45 | 23.30 | 23.30 | 963 | -0.24(-1.01%) |
Nov 18, 2021 | 23.39 | 23.60 | 23.54 | 23.54 | 2,863 | +0.09(+0.38%) |
Nov 17, 2021 | 23.89 | 23.89 | 23.43 | 23.45 | 4,100 | -0.46(-1.93%) |
Nov 16, 2021 | 24.01 | 24.01 | 23.91 | 23.91 | 2,350 | -0.21(-0.89%) |
Nov 15, 2021 | 24.18 | 24.29 | 23.91 | 24.13 | 10,681 | -0.23(-0.92%) |
Nov 12, 2021 | 24.38 | 24.42 | 24.25 | 24.35 | 2,262 | -0.07(-0.30%) |
Nov 11, 2021 | 24.63 | 24.67 | 24.20 | 24.42 | 6,873 | -0.10(-0.41%) |
Nov 10, 2021 | 24.83 | 24.52 | 4,293 | -0.20(-0.80%) | ||
Nov 09, 2021 | 24.86 | 25.05 | 24.67 | 24.72 | 5,507 | -0.17(-0.69%) |
Nov 08, 2021 | 24.90 | 24.93 | 24.89 | 24.89 | 1,490 | +0.08(+0.34%) |
Nov 05, 2021 | 25.00 | 25.06 | 24.77 | 24.81 | 24,669 | -0.14(-0.55%) |
Nov 04, 2021 | 25.20 | 25.25 | 24.95 | 24.95 | 1,828 | -0.27(-1.08%) |
Nov 03, 2021 | 25.05 | 25.22 | 25.04 | 25.22 | 1,576 | -0.08(-0.34%) |
Nov 02, 2021 | 25.65 | 25.65 | 25.30 | 25.30 | 4,016 | -0.40(-1.55%) |