Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.52 | 21.01 | 20.52 | 20.89 | 1,562 | +0.48(+2.35%) |
Nov 29, 2022 | 20.49 | 20.49 | 20.40 | 20.41 | 1,181 | +0.09(+0.43%) |
Nov 28, 2022 | 20.49 | 20.49 | 20.33 | 20.33 | 4,520 | -0.03(-0.14%) |
Nov 25, 2022 | 20.28 | 20.35 | 20.28 | 20.35 | 156 | -0.07(-0.34%) |
Nov 23, 2022 | 20.24 | 20.42 | 20.24 | 20.42 | 330 | +0.42(+2.10%) |
Nov 22, 2022 | 19.88 | 20.00 | 19.88 | 20.00 | 1,148 | +0.23(+1.14%) |
Nov 21, 2022 | 19.78 | 19.83 | 19.78 | 19.78 | 724 | -0.24(-1.22%) |
Nov 18, 2022 | 20.00 | 20.02 | 20.00 | 20.02 | 1,081 | +0.09(+0.44%) |
Nov 17, 2022 | 19.73 | 19.99 | 19.73 | 19.93 | 2,994 | +0.01(+0.03%) |
Nov 16, 2022 | 19.91 | 19.96 | 19.88 | 19.93 | 1,224 | -0.28(-1.38%) |
Nov 15, 2022 | 20.31 | 20.31 | 20.21 | 20.21 | 473 | +0.26(+1.33%) |
Nov 14, 2022 | 19.86 | 20.00 | 19.78 | 19.94 | 4,947 | -0.04(-0.22%) |
Nov 11, 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 172 | +0.48(+2.48%) |
Nov 10, 2022 | 19.00 | 19.50 | 19.00 | 19.50 | 3,834 | +1.34(+7.39%) |
Nov 09, 2022 | 18.16 | 18.16 | 18.16 | 18.16 | 15 | -0.37(-2.01%) |
Nov 08, 2022 | 18.71 | 18.71 | 18.43 | 18.53 | 1,308 | +0.15(+0.80%) |
Nov 07, 2022 | 18.35 | 18.46 | 18.34 | 18.39 | 2,278 | -0.16(-0.85%) |
Nov 04, 2022 | 18.26 | 18.54 | 18.26 | 18.54 | 1,275 | +0.79(+4.43%) |
Nov 03, 2022 | 17.69 | 17.85 | 17.62 | 17.76 | 2,825 | -0.20(-1.10%) |
Nov 02, 2022 | 18.19 | 18.19 | 17.95 | 17.95 | 202 | -0.36(-1.99%) |
Nov 01, 2022 | 18.32 | 18.32 | 18.32 | 18.32 | 11 | +0.27(+1.52%) |
Oct 31, 2022 | 18.00 | 18.14 | 18.00 | 18.04 | 878 | -0.19(-1.02%) |
Oct 28, 2022 | 17.87 | 18.23 | 17.87 | 18.23 | 2,821 | +0.29(+1.64%) |
Oct 27, 2022 | 18.13 | 18.13 | 17.94 | 17.94 | 624 | -0.22(-1.19%) |
Oct 26, 2022 | 18.31 | 18.31 | 18.15 | 18.15 | 743 | +0.08(+0.46%) |
Oct 25, 2022 | 17.91 | 18.07 | 17.87 | 18.07 | 825 | +0.45(+2.53%) |
Oct 24, 2022 | 17.44 | 17.62 | 17.44 | 17.62 | 910 | -0.21(-1.18%) |
Oct 21, 2022 | 17.83 | 17.83 | 17.83 | 17.83 | 102 | +0.15(+0.86%) |
Oct 20, 2022 | 17.89 | 18.04 | 17.68 | 17.68 | 1,089 | -0.21(-1.15%) |
Oct 19, 2022 | 17.89 | 17.89 | 17.89 | 17.89 | 28 | -0.39(-2.12%) |
Oct 18, 2022 | 18.40 | 18.41 | 18.21 | 18.27 | 740 | +0.03(+0.15%) |
Oct 17, 2022 | 18.23 | 18.28 | 18.19 | 18.25 | 3,050 | +0.44(+2.49%) |
Oct 14, 2022 | 17.89 | 17.89 | 17.80 | 17.80 | 177 | -0.35(-1.91%) |
Oct 13, 2022 | 17.49 | 18.21 | 17.49 | 18.15 | 1,929 | +0.11(+0.63%) |
Oct 12, 2022 | 18.04 | 18.04 | 18.04 | 18.04 | 199 | +0.08(+0.45%) |
Oct 11, 2022 | 17.95 | 18.18 | 17.93 | 17.96 | 13,018 | -0.03(-0.16%) |
Oct 10, 2022 | 17.99 | 17.99 | 17.99 | 17.99 | 53 | -0.23(-1.26%) |
Oct 07, 2022 | 18.22 | 18.22 | 18.22 | 18.22 | 102 | -0.44(-2.34%) |
Oct 06, 2022 | 18.65 | 18.65 | 18.65 | 18.65 | 139 | -0.16(-0.83%) |
Oct 05, 2022 | 18.66 | 18.81 | 18.54 | 18.81 | 4,721 | -0.14(-0.72%) |
Oct 04, 2022 | 18.88 | 18.94 | 18.66 | 18.94 | 7,397 | +0.82(+4.51%) |
Oct 03, 2022 | 17.88 | 18.13 | 17.88 | 18.13 | 1,804 | +0.38(+2.12%) |
Sep 30, 2022 | 17.86 | 17.97 | 17.75 | 17.75 | 1,787 | -0.62(-3.35%) |
Sep 29, 2022 | 18.57 | 18.57 | 18.37 | 18.37 | 239 | -0.50(-2.66%) |
Sep 28, 2022 | 18.41 | 18.87 | 18.41 | 18.87 | 2,084 | +0.52(+2.83%) |
Sep 27, 2022 | 18.38 | 18.40 | 18.24 | 18.35 | 8,331 | -0.03(-0.15%) |
Sep 26, 2022 | 18.34 | 18.38 | 18.33 | 18.38 | 754 | -0.13(-0.69%) |
Sep 23, 2022 | 18.68 | 18.68 | 18.36 | 18.50 | 5,177 | -0.57(-2.98%) |
Sep 22, 2022 | 19.06 | 19.07 | 19.06 | 19.07 | 255 | -0.36(-1.85%) |
Sep 21, 2022 | 19.75 | 19.75 | 19.43 | 19.43 | 965 | -0.35(-1.78%) |
Sep 20, 2022 | 19.88 | 19.88 | 19.66 | 19.78 | 1,118 | -0.29(-1.46%) |
Sep 19, 2022 | 19.86 | 20.11 | 19.86 | 20.08 | 10,411 | +0.10(+0.50%) |
Sep 16, 2022 | 19.90 | 19.98 | 19.90 | 19.98 | 478 | -0.14(-0.71%) |
Sep 15, 2022 | 20.26 | 20.32 | 20.12 | 20.12 | 1,477 | -0.32(-1.58%) |
Sep 14, 2022 | 20.42 | 20.44 | 20.35 | 20.44 | 662 | +0.28(+1.41%) |
Sep 13, 2022 | 20.46 | 20.47 | 20.16 | 20.16 | 3,227 | -0.99(-4.68%) |
Sep 12, 2022 | 21.15 | 21.15 | 21.15 | 21.15 | 133 | +0.38(+1.84%) |
Sep 09, 2022 | 20.49 | 20.77 | 20.49 | 20.77 | 275 | +0.52(+2.59%) |
Sep 08, 2022 | 20.00 | 20.24 | 20.00 | 20.24 | 425 | +0.12(+0.58%) |
Sep 07, 2022 | 20.02 | 20.12 | 20.02 | 20.12 | 112 | +0.42(+2.11%) |
Sep 06, 2022 | 19.84 | 19.84 | 19.65 | 19.71 | 3,297 | -0.12(-0.62%) |
Sep 02, 2022 | 20.12 | 20.12 | 19.82 | 19.83 | 267 | -0.32(-1.58%) |
Sep 01, 2022 | 20.04 | 20.15 | 20.04 | 20.15 | 965 | -0.28(-1.39%) |
Aug 31, 2022 | 20.39 | 20.43 | 20.38 | 20.43 | 1,258 | +0.06(+0.30%) |
Aug 30, 2022 | 20.37 | 20.37 | 20.37 | 20.37 | 2 | -0.27(-1.29%) |
Aug 29, 2022 | 20.58 | 20.64 | 20.54 | 20.64 | 817 | -0.13(-0.63%) |
Aug 26, 2022 | 20.81 | 20.85 | 20.77 | 20.77 | 240 | -0.74(-3.44%) |
Aug 25, 2022 | 21.51 | 21.51 | 21.51 | 21.51 | 299 | +0.12(+0.55%) |
Aug 24, 2022 | 21.37 | 21.39 | 21.30 | 21.39 | 1,335 | +0.20(+0.92%) |
Aug 23, 2022 | 21.24 | 21.24 | 21.20 | 21.20 | 497 | -0.04(-0.18%) |
Aug 22, 2022 | 21.30 | 21.30 | 21.23 | 21.24 | 2,207 | -0.31(-1.45%) |
Aug 19, 2022 | 21.55 | 21.55 | 21.52 | 21.55 | 278 | -0.27(-1.22%) |
Aug 18, 2022 | 21.79 | 21.81 | 21.79 | 21.81 | 149 | -0.16(-0.71%) |
Aug 17, 2022 | 21.97 | 21.97 | 21.97 | 21.97 | 137 | -0.16(-0.71%) |
Aug 16, 2022 | 22.16 | 22.16 | 22.13 | 22.13 | 121 | +0.18(+0.83%) |
Aug 15, 2022 | 21.88 | 21.95 | 21.88 | 21.95 | 254 | +0.06(+0.29%) |
Aug 12, 2022 | 21.56 | 21.88 | 21.56 | 21.88 | 1,314 | +0.30(+1.40%) |
Aug 11, 2022 | 21.56 | 21.58 | 21.56 | 21.58 | 595 | +0.14(+0.65%) |
Aug 10, 2022 | 21.21 | 21.44 | 21.21 | 21.44 | 969 | +0.59(+2.82%) |
Aug 09, 2022 | 21.26 | 21.26 | 20.85 | 20.85 | 326 | -0.43(-2.02%) |
Aug 08, 2022 | 21.26 | 21.29 | 21.26 | 21.28 | 259 | +0.19(+0.88%) |
Aug 05, 2022 | 21.02 | 21.10 | 21.02 | 21.10 | 743 | -0.10(-0.46%) |
Aug 04, 2022 | 21.18 | 21.21 | 21.18 | 21.20 | 514 | +0.07(+0.32%) |
Aug 03, 2022 | 21.07 | 21.13 | 21.07 | 21.13 | 209 | +0.35(+1.70%) |
Aug 02, 2022 | 20.97 | 21.06 | 20.78 | 20.78 | 756 | -0.24(-1.16%) |
Aug 01, 2022 | 20.67 | 21.02 | 20.67 | 21.02 | 902 | +0.23(+1.11%) |
Jul 29, 2022 | 20.56 | 20.79 | 20.53 | 20.79 | 1,096 | +0.03(+0.14%) |
Jul 28, 2022 | 20.52 | 20.76 | 20.52 | 20.76 | 1,247 | +0.22(+1.05%) |
Jul 27, 2022 | 20.19 | 20.55 | 20.19 | 20.55 | 546 | +0.28(+1.38%) |
Jul 26, 2022 | 20.64 | 20.64 | 20.27 | 20.27 | 1,296 | -0.65(-3.09%) |
Jul 25, 2022 | 20.91 | 20.91 | 20.91 | 20.91 | 175 | +0.11(+0.52%) |
Jul 22, 2022 | 21.12 | 21.12 | 20.80 | 20.80 | 1,165 | -0.38(-1.80%) |
Jul 21, 2022 | 20.87 | 21.19 | 20.87 | 21.19 | 451 | +0.40(+1.93%) |
Jul 20, 2022 | 20.68 | 20.79 | 20.64 | 20.79 | 359 | +0.15(+0.71%) |
Jul 19, 2022 | 20.28 | 20.64 | 20.28 | 20.64 | 1,211 | +0.57(+2.83%) |
Jul 18, 2022 | 20.26 | 20.33 | 20.07 | 20.07 | 613 | +0.08(+0.42%) |
Jul 15, 2022 | 19.81 | 20.00 | 19.81 | 19.99 | 1,911 | +0.34(+1.72%) |
Jul 14, 2022 | 19.46 | 19.65 | 19.45 | 19.65 | 10,272 | -0.31(-1.54%) |
Jul 13, 2022 | 19.69 | 19.96 | 19.69 | 19.96 | 1,587 | -0.13(-0.66%) |
Jul 12, 2022 | 20.12 | 20.17 | 19.90 | 20.09 | 1,028 | +0.15(+0.74%) |
Jul 11, 2022 | 20.08 | 20.08 | 19.86 | 19.94 | 4,672 | -0.60(-2.92%) |
Jul 08, 2022 | 20.33 | 20.68 | 20.33 | 20.54 | 1,543 | -0.03(-0.13%) |
Jul 07, 2022 | 20.43 | 20.57 | 20.43 | 20.57 | 178 | +0.46(+2.29%) |
Jul 06, 2022 | 20.11 | 20.11 | 20.11 | 20.11 | 85 | -0.02(-0.10%) |
Jul 05, 2022 | 19.78 | 20.13 | 19.78 | 20.13 | 617 | +0.07(+0.34%) |
Jul 01, 2022 | 19.99 | 20.06 | 19.99 | 20.06 | 312 | +0.01(+0.05%) |
Jun 30, 2022 | 19.83 | 20.13 | 19.83 | 20.05 | 2,725 | +0.02(+0.09%) |
Jun 29, 2022 | 20.01 | 20.03 | 20.01 | 20.03 | 820 | -0.25(-1.24%) |
Jun 28, 2022 | 20.55 | 20.55 | 20.28 | 20.28 | 6,045 | -0.37(-1.81%) |
Jun 27, 2022 | 20.73 | 20.75 | 20.60 | 20.66 | 2,199 | -0.07(-0.33%) |
Jun 24, 2022 | 20.73 | 20.73 | 20.73 | 20.73 | 102 | +0.70(+3.47%) |
Jun 23, 2022 | 19.91 | 20.03 | 19.75 | 20.03 | 749 | +0.38(+1.95%) |
Jun 22, 2022 | 19.53 | 19.79 | 19.53 | 19.65 | 2,544 | -0.13(-0.65%) |
Jun 21, 2022 | 19.79 | 19.86 | 19.72 | 19.77 | 3,988 | +0.24(+1.22%) |
Jun 17, 2022 | 19.50 | 19.54 | 19.49 | 19.54 | 293 | +0.33(+1.73%) |
Jun 16, 2022 | 19.42 | 19.42 | 19.16 | 19.20 | 1,072 | -0.77(-3.86%) |
Jun 15, 2022 | 19.77 | 19.98 | 19.68 | 19.98 | 2,414 | +0.24(+1.24%) |
Jun 14, 2022 | 19.70 | 19.73 | 19.56 | 19.73 | 11,479 | +0.13(+0.65%) |
Jun 13, 2022 | 19.90 | 19.99 | 19.55 | 19.60 | 3,703 | -0.83(-4.06%) |
Jun 10, 2022 | 20.56 | 20.56 | 20.42 | 20.43 | 436 | -0.30(-1.46%) |
Jun 09, 2022 | 20.98 | 21.03 | 20.74 | 20.74 | 1,154 | -0.56(-2.61%) |
Jun 08, 2022 | 21.26 | 21.29 | 21.26 | 21.29 | 181 | -0.03(-0.15%) |
Jun 07, 2022 | 20.96 | 21.32 | 20.96 | 21.32 | 897 | +0.10(+0.47%) |
Jun 06, 2022 | 21.31 | 21.39 | 21.15 | 21.22 | 2,650 | +0.20(+0.97%) |
Jun 03, 2022 | 21.15 | 21.24 | 21.02 | 21.02 | 3,866 | -0.42(-1.96%) |
Jun 02, 2022 | 20.90 | 21.44 | 20.90 | 21.44 | 4,378 | +0.63(+3.05%) |
Jun 01, 2022 | 20.69 | 20.84 | 20.66 | 20.80 | 1,321 | -0.14(-0.65%) |
May 31, 2022 | 20.94 | 21.04 | 20.91 | 20.94 | 2,242 | +0.32(+1.56%) |
May 27, 2022 | 20.48 | 20.62 | 20.47 | 20.62 | 1,607 | +0.33(+1.63%) |
May 26, 2022 | 19.85 | 20.29 | 19.85 | 20.29 | 611 | +0.61(+3.12%) |
May 25, 2022 | 19.28 | 19.68 | 19.28 | 19.67 | 1,691 | +0.21(+1.10%) |
May 24, 2022 | 19.36 | 19.46 | 19.36 | 19.46 | 544 | -0.61(-3.04%) |
May 23, 2022 | 19.79 | 20.07 | 19.79 | 20.07 | 175 | +0.12(+0.60%) |
May 20, 2022 | 19.82 | 19.95 | 19.70 | 19.95 | 976 | -0.02(-0.09%) |
May 19, 2022 | 20.16 | 20.16 | 19.97 | 19.97 | 456 | -0.02(-0.10%) |
May 18, 2022 | 20.58 | 20.58 | 19.99 | 19.99 | 863 | -0.94(-4.48%) |
May 17, 2022 | 20.92 | 20.92 | 20.92 | 20.92 | 507 | +0.50(+2.44%) |
May 16, 2022 | 20.39 | 20.42 | 20.39 | 20.42 | 700 | -0.14(-0.66%) |
May 13, 2022 | 20.10 | 20.56 | 20.10 | 20.56 | 2,023 | +0.78(+3.94%) |
May 12, 2022 | 19.68 | 19.80 | 19.68 | 19.78 | 1,527 | +0.34(+1.76%) |
May 11, 2022 | 19.78 | 20.05 | 19.34 | 19.44 | 4,603 | -0.18(-0.90%) |
May 10, 2022 | 19.98 | 19.98 | 19.51 | 19.61 | 1,746 | -0.07(-0.35%) |
May 09, 2022 | 19.99 | 20.04 | 19.67 | 19.68 | 10,090 | -0.70(-3.45%) |
May 06, 2022 | 20.60 | 20.60 | 20.37 | 20.39 | 3,245 | -0.47(-2.25%) |
May 05, 2022 | 21.69 | 21.69 | 20.84 | 20.85 | 2,038 | -1.20(-5.46%) |
May 04, 2022 | 21.74 | 22.06 | 21.37 | 22.06 | 2,204 | +0.24(+1.09%) |
May 03, 2022 | 21.81 | 21.86 | 21.76 | 21.82 | 4,608 | +0.00(+0.00%) |
May 02, 2022 | 21.66 | 21.82 | 21.39 | 21.82 | 6,377 | +0.27(+1.27%) |
Apr 29, 2022 | 21.98 | 21.98 | 21.55 | 21.55 | 3,096 | -0.36(-1.65%) |
Apr 28, 2022 | 21.65 | 21.91 | 21.48 | 21.91 | 824 | +0.50(+2.32%) |
Apr 27, 2022 | 21.48 | 21.52 | 20.48 | 21.41 | 12,375 | -0.21(-0.99%) |
Apr 26, 2022 | 21.65 | 21.65 | 21.53 | 21.62 | 529 | -0.62(-2.81%) |
Apr 25, 2022 | 22.05 | 22.25 | 22.05 | 22.25 | 821 | -0.09(-0.39%) |
Apr 22, 2022 | 22.44 | 22.47 | 22.34 | 22.34 | 1,664 | -0.35(-1.55%) |
Apr 21, 2022 | 23.28 | 23.28 | 22.69 | 22.69 | 2,176 | -0.44(-1.90%) |
Apr 20, 2022 | 23.26 | 23.26 | 23.05 | 23.13 | 5,281 | +0.10(+0.42%) |
Apr 19, 2022 | 22.75 | 23.04 | 22.75 | 23.03 | 4,105 | +0.33(+1.46%) |
Apr 18, 2022 | 22.76 | 22.85 | 22.62 | 22.70 | 8,904 | -0.22(-0.98%) |
Apr 14, 2022 | 22.92 | 22.92 | 22.92 | 22.92 | 252 | +0.16(+0.72%) |
Apr 13, 2022 | 22.46 | 22.76 | 22.46 | 22.76 | 740 | -0.21(-0.93%) |
Apr 12, 2022 | 22.76 | 22.97 | 22.76 | 22.97 | 1,402 | +0.35(+1.56%) |
Apr 11, 2022 | 22.57 | 22.62 | 22.57 | 22.62 | 1,226 | -0.20(-0.88%) |
Apr 08, 2022 | 22.68 | 22.89 | 22.60 | 22.82 | 4,320 | -0.09(-0.39%) |
Apr 07, 2022 | 22.78 | 22.91 | 22.78 | 22.91 | 595 | +0.08(+0.33%) |
Apr 06, 2022 | 22.83 | 22.93 | 22.72 | 22.83 | 8,432 | -0.59(-2.50%) |
Apr 05, 2022 | 23.51 | 23.51 | 23.42 | 23.42 | 857 | -0.35(-1.48%) |
Apr 04, 2022 | 23.63 | 23.83 | 23.63 | 23.77 | 7,760 | +0.38(+1.61%) |
Apr 01, 2022 | 23.45 | 23.46 | 23.35 | 23.39 | 4,039 | +0.18(+0.78%) |
Mar 31, 2022 | 23.63 | 23.63 | 23.21 | 23.21 | 4,095 | -0.56(-2.34%) |
Mar 30, 2022 | 23.83 | 23.90 | 23.77 | 23.77 | 5,837 | -0.05(-0.20%) |
Mar 29, 2022 | 23.66 | 23.83 | 23.65 | 23.82 | 9,316 | +0.79(+3.43%) |
Mar 28, 2022 | 23.03 | 23.03 | 23.03 | 23.03 | 694 | -0.04(-0.17%) |
Mar 25, 2022 | 23.07 | 23.07 | 23.07 | 23.07 | 1,346 | -0.10(-0.42%) |
Mar 24, 2022 | 23.23 | 23.23 | 23.17 | 23.17 | 2,359 | +0.07(+0.29%) |
Mar 23, 2022 | 23.19 | 23.19 | 23.08 | 23.10 | 503 | -0.40(-1.70%) |
Mar 22, 2022 | 23.48 | 23.55 | 23.48 | 23.50 | 2,050 | +0.25(+1.09%) |
Mar 21, 2022 | 23.24 | 23.25 | 23.21 | 23.24 | 2,784 | -0.17(-0.71%) |
Mar 18, 2022 | 23.25 | 23.41 | 23.25 | 23.41 | 1,518 | +0.21(+0.90%) |
Mar 17, 2022 | 23.15 | 23.20 | 23.15 | 23.20 | 1,680 | +0.14(+0.61%) |
Mar 16, 2022 | 22.56 | 23.06 | 22.56 | 23.06 | 2,888 | +1.07(+4.89%) |
Mar 15, 2022 | 21.89 | 21.98 | 21.77 | 21.98 | 1,604 | +0.31(+1.43%) |
Mar 14, 2022 | 21.64 | 21.67 | 21.64 | 21.67 | 732 | -0.32(-1.46%) |
Mar 11, 2022 | 22.25 | 22.25 | 21.99 | 21.99 | 1,560 | -0.43(-1.93%) |
Mar 10, 2022 | 22.32 | 22.48 | 22.29 | 22.43 | 2,523 | -0.22(-0.98%) |
Mar 09, 2022 | 22.55 | 22.68 | 22.46 | 22.65 | 4,217 | +0.51(+2.31%) |
Mar 08, 2022 | 22.03 | 22.50 | 22.01 | 22.14 | 3,496 | -0.16(-0.74%) |
Mar 07, 2022 | 22.86 | 22.86 | 22.30 | 22.30 | 2,693 | -0.67(-2.91%) |
Mar 04, 2022 | 23.27 | 23.27 | 22.97 | 22.97 | 1,583 | -0.87(-3.64%) |
Mar 03, 2022 | 23.84 | 23.84 | 23.84 | 23.84 | 345 | -0.32(-1.34%) |
Mar 02, 2022 | 23.73 | 24.16 | 23.73 | 24.16 | 3,526 | +0.38(+1.60%) |
Mar 01, 2022 | 24.06 | 24.09 | 23.78 | 23.78 | 3,910 | -0.49(-2.01%) |
Feb 28, 2022 | 24.11 | 24.27 | 24.11 | 24.27 | 1,944 | -0.17(-0.68%) |
Feb 25, 2022 | 24.04 | 24.43 | 24.07 | 24.43 | 7,369 | +0.34(+1.42%) |
Feb 24, 2022 | 23.37 | 24.09 | 23.65 | 24.09 | 748 | -0.15(-0.60%) |
Feb 23, 2022 | 24.80 | 24.80 | 24.24 | 24.24 | 1,799 | -0.35(-1.43%) |
Feb 22, 2022 | 24.69 | 24.78 | 24.47 | 24.59 | 4,511 | -0.38(-1.52%) |
Feb 18, 2022 | 24.97 | 0 | -0.27(-1.05%) | |||
Feb 17, 2022 | 25.36 | 25.36 | 25.23 | 25.23 | 1,638 | -0.42(-1.63%) |
Feb 16, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 840 | +0.07(+0.27%) |
Feb 15, 2022 | 25.58 | 25.58 | 25.49 | 25.58 | 2,391 | +0.49(+1.94%) |
Feb 14, 2022 | 25.26 | 25.28 | 25.10 | 25.10 | 2,014 | -0.25(-1.00%) |
Feb 11, 2022 | 25.50 | 25.50 | 25.33 | 25.35 | 1,389 | -0.44(-1.70%) |
Feb 10, 2022 | 25.69 | 26.17 | 25.69 | 25.79 | 12,207 | -0.28(-1.07%) |
Feb 09, 2022 | 25.99 | 26.13 | 25.98 | 26.07 | 1,250 | +0.41(+1.60%) |
Feb 08, 2022 | 25.27 | 25.66 | 25.27 | 25.66 | 18,790 | +0.26(+1.01%) |
Feb 07, 2022 | 25.28 | 25.41 | 25.28 | 25.40 | 4,124 | +0.13(+0.50%) |
Feb 04, 2022 | 25.22 | 25.27 | 25.22 | 25.27 | 1,720 | +0.19(+0.74%) |
Feb 03, 2022 | 25.34 | 25.09 | 25.09 | 10,578 | -0.52(-2.03%) | |
Feb 02, 2022 | 25.72 | 25.72 | 25.49 | 25.61 | 3,092 | +0.11(+0.43%) |
Feb 01, 2022 | 25.38 | 25.50 | 25.36 | 25.50 | 1,453 | +0.22(+0.89%) |
Jan 31, 2022 | 24.73 | 25.27 | 25.27 | 4,470 | +0.64(+2.61%) | |
Jan 28, 2022 | 24.39 | 24.72 | 24.20 | 24.63 | 2,140 | +0.16(+0.64%) |
Jan 27, 2022 | 24.59 | 24.63 | 24.42 | 24.47 | 3,646 | -0.29(-1.18%) |
Jan 26, 2022 | 25.34 | 25.40 | 24.76 | 24.76 | 9,922 | -0.43(-1.70%) |
Jan 25, 2022 | 25.20 | 25.30 | 25.07 | 25.19 | 5,044 | -0.20(-0.81%) |
Jan 24, 2022 | 24.93 | 25.40 | 24.68 | 25.40 | 8,309 | +0.07(+0.28%) |
Jan 21, 2022 | 25.42 | 25.54 | 25.30 | 25.33 | 10,336 | -0.10(-0.40%) |
Jan 20, 2022 | 25.88 | 25.94 | 25.41 | 25.43 | 1,289 | -0.52(-1.99%) |
Jan 19, 2022 | 25.69 | 25.94 | 25.69 | 25.94 | 1,525 | +0.23(+0.91%) |
Jan 18, 2022 | 25.64 | 25.81 | 25.64 | 25.71 | 14,243 | -0.33(-1.27%) |
Jan 14, 2022 | 26.04 | 0 | -0.21(-0.78%) | |||
Jan 13, 2022 | 26.54 | 26.54 | 26.25 | 26.25 | 4,558 | -0.46(-1.71%) |
Jan 12, 2022 | 26.59 | 26.85 | 26.59 | 26.71 | 14,180 | +0.20(+0.74%) |
Jan 11, 2022 | 26.18 | 26.51 | 26.09 | 26.51 | 9,438 | +0.45(+1.72%) |
Jan 10, 2022 | 26.23 | 26.23 | 25.84 | 26.06 | 5,481 | -0.41(-1.55%) |
Jan 07, 2022 | 26.64 | 26.72 | 26.42 | 26.47 | 39,614 | -0.39(-1.44%) |
Jan 06, 2022 | 26.67 | 26.96 | 26.67 | 26.86 | 6,250 | -0.05(-0.18%) |
Jan 05, 2022 | 27.38 | 27.38 | 26.91 | 26.91 | 2,021 | -0.42(-1.55%) |
Jan 04, 2022 | 27.55 | 27.56 | 27.31 | 27.33 | 15,214 | -0.13(-0.48%) |
Jan 03, 2022 | 27.41 | 27.51 | 27.32 | 27.46 | 7,293 | +0.09(+0.34%) |
Dec 31, 2021 | 27.46 | 27.50 | 27.33 | 27.37 | 1,618 | -0.02(-0.07%) |
Dec 30, 2021 | 27.46 | 27.52 | 27.39 | 27.39 | 3,395 | +0.09(+0.32%) |
Dec 29, 2021 | 27.29 | 27.32 | 27.28 | 27.30 | 2,943 | +0.07(+0.26%) |
Dec 28, 2021 | 27.22 | 27.23 | 27.19 | 27.23 | 1,741 | +0.03(+0.12%) |
Dec 27, 2021 | 27.00 | 27.20 | 27.00 | 27.20 | 2,952 | +0.19(+0.69%) |
Dec 23, 2021 | 26.91 | 27.01 | 26.90 | 27.01 | 2,542 | +0.07(+0.25%) |
Dec 22, 2021 | 26.81 | 26.94 | 26.80 | 26.94 | 3,675 | +0.21(+0.80%) |
Dec 21, 2021 | 26.47 | 26.78 | 26.47 | 26.73 | 10,979 | +0.47(+1.77%) |
Dec 20, 2021 | 26.47 | 26.47 | 26.15 | 26.26 | 2,489 | -0.53(-1.99%) |
Dec 17, 2021 | 26.64 | 26.81 | 26.57 | 26.80 | 3,728 | -0.14(-0.50%) |
Dec 16, 2021 | 27.11 | 27.21 | 26.71 | 26.93 | 9,098 | -0.16(-0.57%) |
Dec 15, 2021 | 26.97 | 27.11 | 26.75 | 27.09 | 6,815 | +0.03(+0.11%) |
Dec 14, 2021 | 27.09 | 27.09 | 27.01 | 27.06 | 8,473 | -0.18(-0.67%) |
Dec 13, 2021 | 27.35 | 27.35 | 27.24 | 27.24 | 1,797 | -0.37(-1.33%) |
Dec 10, 2021 | 27.57 | 27.64 | 27.57 | 27.61 | 1,759 | -0.21(-0.74%) |
Dec 09, 2021 | 27.81 | 27.81 | 27.81 | 27.81 | 546 | +0.01(+0.04%) |
Dec 08, 2021 | 27.79 | 27.83 | 27.79 | 27.80 | 1,226 | +0.14(+0.50%) |
Dec 07, 2021 | 27.57 | 27.79 | 27.57 | 27.67 | 2,960 | +0.49(+1.82%) |
Dec 06, 2021 | 27.07 | 27.17 | 27.07 | 27.17 | 2,158 | +0.17(+0.65%) |
Dec 03, 2021 | 27.37 | 27.47 | 26.83 | 27.00 | 10,502 | -0.24(-0.89%) |
Dec 02, 2021 | 26.96 | 27.32 | 26.96 | 27.24 | 11,747 | +0.39(+1.45%) |