Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.19 | 17.47 | 16.76 | 17.40 | 368,653 | +0.19(+1.10%) |
Nov 29, 2022 | 16.91 | 17.36 | 16.73 | 17.21 | 263,104 | +0.17(+1.00%) |
Nov 28, 2022 | 17.33 | 17.34 | 16.94 | 17.04 | 662,736 | -0.40(-2.29%) |
Nov 25, 2022 | 17.39 | 17.68 | 16.86 | 17.44 | 146,703 | -0.08(-0.46%) |
Nov 23, 2022 | 17.33 | 17.75 | 17.21 | 17.52 | 188,137 | +0.15(+0.86%) |
Nov 22, 2022 | 17.48 | 17.71 | 17.20 | 17.37 | 215,842 | -0.06(-0.34%) |
Nov 21, 2022 | 17.49 | 17.58 | 17.20 | 17.43 | 215,264 | -0.08(-0.46%) |
Nov 18, 2022 | 17.62 | 17.69 | 17.25 | 17.51 | 212,612 | +0.17(+0.98%) |
Nov 17, 2022 | 17.20 | 17.42 | 17.02 | 17.34 | 183,523 | -0.13(-0.74%) |
Nov 16, 2022 | 17.74 | 18.00 | 17.40 | 17.47 | 231,559 | -0.44(-2.46%) |
Nov 15, 2022 | 17.88 | 18.38 | 17.85 | 17.91 | 209,628 | +0.04(+0.22%) |
Nov 14, 2022 | 17.71 | 18.05 | 17.60 | 17.87 | 297,485 | +0.17(+0.96%) |
Nov 11, 2022 | 17.94 | 18.02 | 17.56 | 17.70 | 254,036 | -0.21(-1.17%) |
Nov 10, 2022 | 17.55 | 17.97 | 17.31 | 17.91 | 240,807 | +0.65(+3.77%) |
Nov 09, 2022 | 17.58 | 17.58 | 16.92 | 17.26 | 269,067 | -0.52(-2.92%) |
Nov 08, 2022 | 17.48 | 18.18 | 17.27 | 17.78 | 324,230 | +0.37(+2.13%) |
Nov 07, 2022 | 17.18 | 17.45 | 16.95 | 17.41 | 267,759 | +0.25(+1.46%) |
Nov 04, 2022 | 16.40 | 17.16 | 15.79 | 17.16 | 411,527 | +0.05(+0.29%) |
Nov 03, 2022 | 18.78 | 18.78 | 16.91 | 17.11 | 547,868 | -1.96(-10.28%) |
Nov 02, 2022 | 18.95 | 19.07 | 390,032 | +0.09(+0.47%) | ||
Nov 01, 2022 | 19.15 | 19.20 | 18.73 | 18.98 | 302,603 | +0.11(+0.58%) |
Oct 31, 2022 | 18.81 | 18.92 | 18.55 | 18.87 | 267,894 | +0.06(+0.32%) |
Oct 28, 2022 | 18.61 | 18.98 | 18.61 | 18.81 | 188,829 | +0.28(+1.51%) |
Oct 27, 2022 | 18.69 | 18.92 | 18.38 | 18.53 | 176,252 | +0.03(+0.16%) |
Oct 26, 2022 | 18.71 | 18.79 | 18.46 | 18.50 | 157,002 | -0.11(-0.59%) |
Oct 25, 2022 | 18.39 | 18.97 | 18.39 | 18.61 | 171,643 | +0.19(+1.03%) |
Oct 24, 2022 | 18.32 | 18.53 | 18.09 | 18.42 | 147,646 | +0.13(+0.71%) |
Oct 21, 2022 | 17.84 | 18.33 | 17.70 | 18.29 | 194,905 | +0.50(+2.81%) |
Oct 20, 2022 | 17.83 | 18.11 | 17.67 | 17.79 | 131,811 | +0.03(+0.17%) |
Oct 19, 2022 | 18.07 | 18.17 | 17.62 | 17.76 | 141,579 | -0.44(-2.42%) |
Oct 18, 2022 | 18.33 | 18.64 | 18.08 | 18.20 | 128,272 | +0.10(+0.55%) |
Oct 17, 2022 | 17.74 | 18.25 | 17.74 | 18.10 | 209,248 | +0.54(+3.08%) |
Oct 14, 2022 | 18.34 | 18.44 | 17.54 | 17.56 | 170,767 | -0.64(-3.52%) |
Oct 13, 2022 | 17.57 | 18.22 | 17.32 | 18.20 | 220,094 | +0.50(+2.82%) |
Oct 12, 2022 | 17.55 | 17.87 | 17.30 | 17.70 | 191,769 | +0.11(+0.63%) |
Oct 11, 2022 | 17.49 | 17.77 | 17.30 | 17.59 | 238,865 | -0.11(-0.62%) |
Oct 10, 2022 | 17.20 | 17.95 | 17.18 | 17.70 | 209,342 | +0.49(+2.85%) |
Oct 07, 2022 | 17.40 | 17.53 | 17.11 | 17.21 | 314,694 | -0.43(-2.44%) |
Oct 06, 2022 | 16.72 | 17.67 | 16.66 | 17.64 | 350,331 | +0.92(+5.50%) |
Oct 05, 2022 | 16.83 | 16.96 | 16.48 | 16.72 | 117,970 | -0.41(-2.39%) |
Oct 04, 2022 | 17.25 | 17.45 | 16.99 | 17.13 | 254,746 | -0.12(-0.70%) |
Oct 03, 2022 | 16.77 | 17.36 | 16.65 | 17.25 | 211,907 | +0.78(+4.74%) |
Sep 30, 2022 | 16.46 | 16.93 | 16.44 | 16.47 | 296,082 | -0.05(-0.30%) |
Sep 29, 2022 | 16.59 | 16.59 | 16.31 | 16.52 | 228,770 | -0.29(-1.73%) |
Sep 28, 2022 | 16.17 | 16.98 | 16.15 | 16.81 | 241,216 | +0.63(+3.89%) |
Sep 27, 2022 | 16.21 | 16.43 | 15.84 | 16.18 | 344,954 | +0.10(+0.62%) |
Sep 26, 2022 | 15.50 | 16.27 | 15.45 | 16.08 | 659,147 | +0.60(+3.88%) |
Sep 23, 2022 | 15.80 | 15.84 | 15.26 | 15.48 | 207,587 | -0.48(-3.01%) |
Sep 22, 2022 | 16.34 | 16.34 | 15.84 | 15.96 | 257,972 | -0.34(-2.09%) |
Sep 21, 2022 | 16.51 | 16.66 | 16.20 | 16.30 | 227,326 | -0.24(-1.45%) |
Sep 20, 2022 | 16.77 | 16.91 | 16.47 | 16.54 | 233,904 | -0.41(-2.42%) |
Sep 19, 2022 | 16.71 | 17.03 | 16.59 | 16.95 | 219,121 | +0.13(+0.77%) |
Sep 16, 2022 | 16.89 | 17.16 | 16.68 | 16.82 | 646,122 | -0.14(-0.83%) |
Sep 15, 2022 | 17.02 | 17.49 | 16.76 | 16.96 | 399,470 | -0.18(-1.05%) |
Sep 14, 2022 | 17.01 | 17.20 | 16.79 | 17.14 | 334,912 | +0.03(+0.18%) |
Sep 13, 2022 | 17.52 | 17.63 | 17.04 | 17.11 | 177,189 | -0.80(-4.47%) |
Sep 12, 2022 | 17.75 | 18.11 | 17.68 | 17.91 | 188,277 | +0.37(+2.11%) |
Sep 09, 2022 | 17.27 | 17.54 | 17.06 | 17.54 | 183,861 | +0.41(+2.39%) |
Sep 08, 2022 | 17.60 | 17.60 | 17.07 | 17.13 | 210,190 | -0.66(-3.71%) |
Sep 07, 2022 | 17.74 | 18.25 | 17.51 | 17.79 | 149,489 | -0.01(-0.06%) |
Sep 06, 2022 | 17.70 | 18.02 | 17.60 | 17.80 | 202,685 | +0.07(+0.39%) |
Sep 02, 2022 | 18.18 | 18.21 | 17.70 | 17.73 | 205,144 | -0.41(-2.26%) |
Sep 01, 2022 | 18.26 | 18.26 | 17.90 | 18.14 | 150,714 | -0.27(-1.47%) |
Aug 31, 2022 | 18.82 | 18.98 | 18.39 | 18.41 | 243,471 | -0.20(-1.07%) |
Aug 30, 2022 | 19.17 | 19.17 | 18.57 | 18.61 | 194,334 | -0.37(-1.95%) |
Aug 29, 2022 | 19.05 | 19.26 | 18.92 | 18.98 | 145,661 | -0.12(-0.63%) |
Aug 26, 2022 | 19.49 | 19.55 | 19.04 | 19.10 | 136,802 | -0.32(-1.65%) |
Aug 25, 2022 | 19.26 | 19.62 | 19.13 | 19.42 | 134,457 | +0.14(+0.73%) |
Aug 24, 2022 | 19.08 | 19.34 | 18.92 | 19.28 | 117,979 | +0.28(+1.47%) |
Aug 23, 2022 | 19.04 | 20.16 | 18.95 | 19.00 | 152,853 | -0.05(-0.26%) |
Aug 22, 2022 | 19.09 | 19.29 | 19.01 | 19.05 | 145,597 | -0.30(-1.55%) |
Aug 19, 2022 | 19.68 | 19.75 | 19.34 | 19.35 | 194,871 | -0.57(-2.86%) |
Aug 18, 2022 | 19.81 | 20.20 | 19.65 | 19.92 | 150,419 | +0.13(+0.66%) |
Aug 17, 2022 | 20.62 | 20.62 | 19.74 | 19.79 | 144,959 | -1.12(-5.36%) |
Aug 16, 2022 | 20.89 | 21.04 | 20.71 | 20.91 | 193,147 | +0.02(+0.10%) |
Aug 15, 2022 | 20.67 | 20.92 | 20.53 | 20.89 | 181,889 | -0.03(-0.14%) |
Aug 12, 2022 | 20.71 | 20.92 | 20.43 | 20.92 | 178,242 | +0.41(+2.00%) |
Aug 11, 2022 | 20.53 | 20.61 | 20.35 | 20.51 | 124,766 | +0.20(+0.98%) |
Aug 10, 2022 | 20.61 | 20.94 | 20.27 | 20.31 | 243,345 | -0.09(-0.44%) |
Aug 09, 2022 | 20.59 | 20.62 | 20.33 | 20.40 | 190,461 | -0.13(-0.63%) |
Aug 08, 2022 | 20.34 | 21.00 | 20.32 | 20.53 | 251,261 | +0.07(+0.34%) |
Aug 05, 2022 | 20.12 | 20.77 | 19.72 | 20.46 | 170,243 | +0.33(+1.64%) |
Aug 04, 2022 | 19.75 | 20.55 | 19.75 | 20.13 | 191,988 | -0.36(-1.76%) |
Aug 03, 2022 | 19.99 | 20.62 | 19.71 | 20.49 | 213,024 | +0.63(+3.17%) |
Aug 02, 2022 | 19.71 | 20.03 | 19.71 | 19.86 | 148,661 | +0.06(+0.30%) |
Aug 01, 2022 | 19.64 | 20.01 | 19.52 | 19.80 | 171,812 | +0.04(+0.20%) |
Jul 29, 2022 | 19.89 | 20.00 | 19.58 | 19.76 | 234,072 | +0.00(+0.00%) |
Jul 28, 2022 | 19.94 | 20.00 | 19.44 | 19.76 | 210,586 | -0.05(-0.25%) |
Jul 27, 2022 | 19.54 | 19.83 | 19.42 | 19.81 | 169,530 | +0.35(+1.80%) |
Jul 26, 2022 | 19.32 | 19.65 | 19.21 | 19.46 | 157,982 | +0.06(+0.31%) |
Jul 25, 2022 | 19.55 | 19.56 | 19.18 | 19.40 | 185,093 | -0.19(-0.97%) |
Jul 22, 2022 | 19.44 | 19.62 | 19.31 | 19.59 | 199,282 | +0.12(+0.62%) |
Jul 21, 2022 | 19.68 | 19.68 | 19.17 | 19.47 | 147,205 | -0.33(-1.67%) |
Jul 20, 2022 | 19.75 | 19.89 | 19.51 | 19.80 | 219,505 | -0.02(-0.10%) |
Jul 19, 2022 | 19.12 | 19.84 | 18.85 | 19.82 | 294,544 | +0.99(+5.26%) |
Jul 18, 2022 | 19.05 | 19.11 | 18.69 | 18.83 | 184,718 | +0.12(+0.64%) |
Jul 15, 2022 | 18.82 | 18.82 | 18.43 | 18.71 | 272,312 | +0.21(+1.14%) |
Jul 14, 2022 | 18.27 | 18.53 | 18.10 | 18.50 | 219,812 | -0.03(-0.16%) |
Jul 13, 2022 | 18.56 | 18.86 | 18.34 | 18.53 | 196,363 | -0.27(-1.44%) |
Jul 12, 2022 | 18.56 | 19.03 | 18.56 | 18.80 | 222,455 | +0.24(+1.29%) |
Jul 11, 2022 | 18.88 | 19.01 | 18.45 | 18.56 | 234,986 | -0.42(-2.21%) |
Jul 08, 2022 | 19.17 | 19.19 | 18.76 | 18.98 | 186,717 | -0.02(-0.11%) |
Jul 07, 2022 | 19.06 | 19.54 | 18.92 | 19.00 | 218,720 | +0.02(+0.11%) |
Jul 06, 2022 | 19.09 | 19.28 | 18.87 | 18.98 | 290,499 | -0.11(-0.58%) |
Jul 05, 2022 | 19.09 | 19.18 | 18.61 | 19.09 | 288,108 | -0.52(-2.65%) |
Jul 01, 2022 | 19.17 | 19.62 | 19.02 | 19.61 | 228,837 | +0.31(+1.61%) |
Jun 30, 2022 | 19.42 | 19.42 | 19.02 | 19.30 | 266,329 | -0.24(-1.23%) |
Jun 29, 2022 | 19.56 | 19.74 | 19.10 | 19.54 | 238,539 | -0.04(-0.20%) |
Jun 28, 2022 | 20.14 | 20.44 | 19.48 | 19.58 | 202,300 | -0.49(-2.44%) |
Jun 27, 2022 | 20.00 | 20.30 | 19.82 | 20.07 | 231,308 | +0.27(+1.36%) |
Jun 24, 2022 | 19.86 | 20.23 | 19.75 | 19.80 | 570,923 | +0.01(+0.05%) |
Jun 23, 2022 | 19.79 | 20.13 | 19.59 | 19.79 | 228,109 | +0.11(+0.56%) |
Jun 22, 2022 | 19.43 | 20.04 | 19.43 | 19.68 | 304,860 | +0.03(+0.15%) |
Jun 21, 2022 | 19.78 | 20.35 | 19.59 | 19.65 | 297,611 | -0.01(-0.05%) |
Jun 17, 2022 | 19.61 | 20.13 | 19.31 | 19.66 | 559,574 | +0.65(+3.42%) |
Jun 16, 2022 | 19.75 | 19.76 | 18.90 | 19.01 | 479,868 | -1.15(-5.70%) |
Jun 15, 2022 | 20.23 | 20.42 | 19.80 | 20.16 | 349,792 | +0.06(+0.30%) |
Jun 14, 2022 | 20.13 | 20.28 | 19.91 | 20.10 | 348,662 | +0.06(+0.30%) |
Jun 13, 2022 | 20.78 | 20.88 | 20.00 | 20.04 | 278,384 | -1.09(-5.16%) |
Jun 10, 2022 | 21.83 | 21.97 | 21.11 | 21.13 | 301,842 | -1.06(-4.78%) |
Jun 09, 2022 | 22.76 | 22.76 | 22.15 | 22.19 | 210,228 | -0.73(-3.18%) |
Jun 08, 2022 | 23.45 | 23.53 | 22.86 | 22.92 | 247,416 | -0.78(-3.29%) |
Jun 07, 2022 | 23.70 | 23.75 | 23.34 | 23.70 | 201,688 | -0.05(-0.21%) |
Jun 06, 2022 | 23.36 | 23.91 | 23.24 | 23.75 | 238,678 | +0.47(+2.02%) |
Jun 03, 2022 | 23.74 | 23.74 | 23.14 | 23.28 | 180,103 | -0.37(-1.56%) |
Jun 02, 2022 | 23.31 | 23.73 | 22.95 | 23.65 | 253,683 | +0.34(+1.46%) |
Jun 01, 2022 | 24.10 | 24.24 | 22.90 | 23.31 | 277,951 | -0.72(-3.00%) |
May 31, 2022 | 24.46 | 24.63 | 23.98 | 24.03 | 372,007 | -0.49(-2.00%) |
May 27, 2022 | 23.68 | 24.64 | 23.68 | 24.52 | 311,554 | +0.88(+3.72%) |
May 26, 2022 | 23.25 | 23.95 | 23.25 | 23.64 | 344,812 | +0.48(+2.07%) |
May 25, 2022 | 22.27 | 23.19 | 22.13 | 23.16 | 331,100 | +0.83(+3.72%) |
May 24, 2022 | 21.78 | 22.44 | 21.58 | 22.33 | 490,987 | +0.38(+1.73%) |
May 23, 2022 | 21.87 | 22.33 | 21.73 | 21.95 | 300,320 | +0.08(+0.37%) |
May 20, 2022 | 22.27 | 22.54 | 21.50 | 21.87 | 280,258 | -0.23(-1.04%) |
May 19, 2022 | 21.03 | 22.14 | 21.01 | 22.10 | 810,188 | +1.08(+5.14%) |
May 18, 2022 | 21.06 | 21.41 | 20.74 | 21.02 | 756,793 | -0.29(-1.36%) |
May 17, 2022 | 21.19 | 21.93 | 20.91 | 21.31 | 1,655,835 | +0.31(+1.48%) |
May 16, 2022 | 20.99 | 21.23 | 20.58 | 21.00 | 843,285 | +0.21(+1.01%) |
May 13, 2022 | 21.04 | 21.14 | 20.67 | 20.79 | 993,467 | +0.09(+0.43%) |
May 12, 2022 | 21.33 | 21.33 | 20.44 | 20.70 | 693,150 | -0.53(-2.50%) |
May 11, 2022 | 21.19 | 21.78 | 21.00 | 21.23 | 413,772 | +0.23(+1.10%) |
May 10, 2022 | 21.96 | 22.43 | 20.79 | 21.00 | 346,682 | -0.55(-2.55%) |
May 09, 2022 | 21.94 | 22.12 | 21.16 | 21.55 | 574,264 | -0.39(-1.78%) |
May 06, 2022 | 22.76 | 23.17 | 21.70 | 21.94 | 460,851 | -1.03(-4.48%) |
May 05, 2022 | 23.88 | 24.41 | 22.78 | 22.97 | 387,770 | -0.76(-3.20%) |
May 04, 2022 | 23.61 | 23.84 | 23.00 | 23.73 | 434,038 | +0.18(+0.76%) |
May 03, 2022 | 23.21 | 23.81 | 23.20 | 23.55 | 310,145 | +0.30(+1.29%) |
May 02, 2022 | 23.21 | 23.72 | 22.96 | 23.25 | 276,020 | -0.10(-0.43%) |
Apr 29, 2022 | 24.27 | 24.49 | 23.24 | 23.35 | 369,405 | -0.96(-3.95%) |
Apr 28, 2022 | 23.62 | 24.50 | 23.35 | 24.31 | 315,598 | +0.80(+3.40%) |
Apr 27, 2022 | 23.83 | 24.00 | 23.37 | 23.51 | 343,796 | -0.16(-0.68%) |
Apr 26, 2022 | 24.25 | 24.30 | 23.50 | 23.67 | 297,202 | -0.86(-3.51%) |
Apr 25, 2022 | 24.39 | 25.03 | 23.78 | 24.53 | 408,611 | -0.13(-0.53%) |
Apr 22, 2022 | 24.79 | 24.90 | 24.50 | 24.66 | 232,557 | -0.21(-0.84%) |
Apr 21, 2022 | 25.39 | 25.52 | 24.82 | 24.87 | 234,767 | -0.23(-0.92%) |
Apr 20, 2022 | 25.30 | 25.53 | 24.97 | 25.10 | 163,825 | -0.06(-0.24%) |
Apr 19, 2022 | 25.01 | 25.32 | 24.61 | 25.16 | 223,395 | +0.09(+0.36%) |
Apr 18, 2022 | 25.22 | 25.58 | 24.50 | 25.07 | 168,355 | -0.41(-1.61%) |
Apr 14, 2022 | 25.10 | 25.64 | 24.67 | 25.48 | 180,278 | +0.11(+0.43%) |
Apr 13, 2022 | 24.65 | 25.41 | 24.65 | 25.37 | 184,450 | +0.68(+2.75%) |
Apr 12, 2022 | 24.41 | 25.20 | 24.41 | 24.69 | 223,765 | +0.27(+1.11%) |
Apr 11, 2022 | 24.30 | 25.05 | 24.00 | 24.42 | 407,712 | +0.04(+0.16%) |
Apr 08, 2022 | 24.02 | 24.60 | 23.82 | 24.38 | 282,169 | +0.35(+1.46%) |
Apr 07, 2022 | 24.59 | 24.77 | 23.73 | 24.03 | 489,532 | -0.59(-2.40%) |
Apr 06, 2022 | 24.52 | 24.97 | 24.34 | 24.62 | 305,653 | +0.02(+0.08%) |
Apr 05, 2022 | 24.73 | 25.08 | 24.28 | 24.60 | 222,590 | -0.27(-1.09%) |
Apr 04, 2022 | 25.21 | 25.23 | 24.53 | 24.87 | 226,342 | -0.34(-1.35%) |
Apr 01, 2022 | 24.49 | 25.27 | 24.34 | 25.21 | 208,298 | +0.87(+3.57%) |
Mar 31, 2022 | 24.42 | 24.73 | 23.89 | 24.34 | 483,234 | -0.05(-0.21%) |
Mar 30, 2022 | 24.47 | 24.89 | 24.12 | 24.39 | 254,779 | -0.08(-0.33%) |
Mar 29, 2022 | 24.77 | 25.34 | 24.43 | 24.47 | 205,463 | -0.30(-1.21%) |
Mar 28, 2022 | 24.97 | 25.03 | 24.41 | 24.77 | 292,514 | -0.05(-0.20%) |
Mar 25, 2022 | 24.44 | 25.05 | 24.36 | 24.82 | 229,744 | +0.43(+1.76%) |
Mar 24, 2022 | 24.71 | 24.79 | 24.28 | 24.39 | 190,507 | -0.10(-0.41%) |
Mar 23, 2022 | 24.80 | 24.98 | 24.04 | 24.49 | 299,594 | -0.46(-1.84%) |
Mar 22, 2022 | 24.78 | 25.39 | 24.58 | 24.95 | 233,485 | +0.46(+1.88%) |
Mar 21, 2022 | 25.15 | 25.40 | 24.06 | 24.49 | 263,503 | -0.62(-2.47%) |
Mar 18, 2022 | 24.43 | 25.13 | 24.43 | 25.11 | 562,417 | +0.43(+1.74%) |
Mar 17, 2022 | 24.87 | 25.01 | 24.30 | 24.68 | 253,394 | -0.42(-1.67%) |
Mar 16, 2022 | 24.30 | 25.25 | 24.30 | 25.10 | 352,696 | +0.78(+3.21%) |
Mar 15, 2022 | 24.10 | 25.01 | 24.06 | 24.32 | 403,074 | +1.04(+4.47%) |
Mar 14, 2022 | 24.25 | 24.25 | 23.21 | 23.28 | 223,029 | -0.72(-3.00%) |
Mar 11, 2022 | 24.13 | 24.64 | 23.74 | 24.00 | 187,873 | -0.18(-0.74%) |
Mar 10, 2022 | 24.02 | 24.54 | 23.75 | 24.18 | 327,152 | -0.07(-0.29%) |
Mar 09, 2022 | 24.19 | 24.77 | 23.91 | 24.25 | 258,938 | +0.41(+1.72%) |
Mar 08, 2022 | 22.92 | 24.07 | 22.91 | 23.84 | 329,154 | +1.00(+4.38%) |
Mar 07, 2022 | 22.27 | 23.35 | 22.02 | 22.84 | 447,802 | +0.42(+1.87%) |
Mar 04, 2022 | 22.91 | 23.65 | 22.27 | 22.42 | 199,980 | -0.68(-2.94%) |
Mar 03, 2022 | 23.73 | 24.45 | 23.06 | 23.10 | 257,360 | -0.85(-3.55%) |
Mar 02, 2022 | 23.90 | 24.82 | 23.90 | 23.95 | 245,490 | +0.23(+0.97%) |
Mar 01, 2022 | 24.39 | 24.72 | 23.55 | 23.72 | 497,634 | -0.62(-2.55%) |
Feb 28, 2022 | 22.47 | 24.91 | 22.47 | 24.34 | 645,730 | +1.54(+6.75%) |
Feb 25, 2022 | 21.30 | 23.21 | 21.24 | 22.80 | 833,149 | +1.67(+7.90%) |
Feb 24, 2022 | 22.08 | 22.08 | 18.63 | 21.13 | 2,087,924 | -3.31(-13.54%) |
Feb 23, 2022 | 26.11 | 26.20 | 24.04 | 24.44 | 439,027 | -1.67(-6.40%) |
Feb 22, 2022 | 26.45 | 26.71 | 26.05 | 26.11 | 195,044 | -0.56(-2.10%) |
Feb 18, 2022 | 26.67 | 0 | -0.07(-0.26%) | |||
Feb 17, 2022 | 26.36 | 26.78 | 26.29 | 26.74 | 279,018 | +0.21(+0.79%) |
Feb 16, 2022 | 25.80 | 26.66 | 25.80 | 26.53 | 219,582 | +0.58(+2.24%) |
Feb 15, 2022 | 25.75 | 26.11 | 25.60 | 25.95 | 266,438 | +0.43(+1.68%) |
Feb 14, 2022 | 25.21 | 25.56 | 24.97 | 25.52 | 394,200 | +0.32(+1.27%) |
Feb 11, 2022 | 24.90 | 25.32 | 24.72 | 25.20 | 222,255 | +0.23(+0.92%) |
Feb 10, 2022 | 24.55 | 25.51 | 24.55 | 24.97 | 252,123 | -0.08(-0.32%) |
Feb 09, 2022 | 24.89 | 25.29 | 24.84 | 25.05 | 188,722 | +0.13(+0.52%) |
Feb 08, 2022 | 25.08 | 25.37 | 24.63 | 24.92 | 259,525 | +0.05(+0.20%) |
Feb 07, 2022 | 24.30 | 24.89 | 24.04 | 24.87 | 241,200 | +0.53(+2.18%) |
Feb 04, 2022 | 24.33 | 24.76 | 24.00 | 24.34 | 234,382 | -0.28(-1.14%) |
Feb 03, 2022 | 24.44 | 25.13 | 24.62 | 259,962 | +0.18(+0.74%) | |
Feb 02, 2022 | 24.71 | 24.76 | 24.30 | 24.44 | 233,166 | -0.32(-1.29%) |
Feb 01, 2022 | 23.65 | 24.88 | 23.30 | 24.76 | 453,644 | +1.07(+4.52%) |
Jan 31, 2022 | 23.44 | 23.69 | 291,718 | -0.04(-0.17%) | ||
Jan 28, 2022 | 23.42 | 23.73 | 23.04 | 23.73 | 234,472 | +0.24(+1.02%) |
Jan 27, 2022 | 23.92 | 24.22 | 23.18 | 23.49 | 210,004 | -0.38(-1.59%) |
Jan 26, 2022 | 24.27 | 24.73 | 23.75 | 23.87 | 305,505 | -0.16(-0.67%) |
Jan 25, 2022 | 24.12 | 24.36 | 23.40 | 24.03 | 265,612 | -0.21(-0.87%) |
Jan 24, 2022 | 24.18 | 24.31 | 23.23 | 24.24 | 481,860 | +0.15(+0.62%) |
Jan 21, 2022 | 24.62 | 25.19 | 24.07 | 24.09 | 290,471 | -0.78(-3.14%) |
Jan 20, 2022 | 24.17 | 25.56 | 24.14 | 24.87 | 456,955 | +0.66(+2.73%) |
Jan 19, 2022 | 24.50 | 24.79 | 24.04 | 24.21 | 293,255 | -0.30(-1.22%) |
Jan 18, 2022 | 24.91 | 25.15 | 24.50 | 24.51 | 246,580 | -0.52(-2.08%) |
Jan 14, 2022 | 25.03 | 0 | +0.12(+0.48%) | |||
Jan 13, 2022 | 25.17 | 25.25 | 24.59 | 24.91 | 188,445 | -0.07(-0.28%) |
Jan 12, 2022 | 25.51 | 25.60 | 24.97 | 24.98 | 161,404 | -0.48(-1.89%) |
Jan 11, 2022 | 25.90 | 25.93 | 25.45 | 25.46 | 162,819 | -0.45(-1.74%) |
Jan 10, 2022 | 26.13 | 26.29 | 25.67 | 25.91 | 260,488 | -0.23(-0.88%) |
Jan 07, 2022 | 25.85 | 26.34 | 25.66 | 26.14 | 231,732 | +0.37(+1.44%) |
Jan 06, 2022 | 25.80 | 26.30 | 25.59 | 25.77 | 221,564 | +0.04(+0.16%) |
Jan 05, 2022 | 26.66 | 27.04 | 25.67 | 25.73 | 206,337 | -1.03(-3.85%) |
Jan 04, 2022 | 27.01 | 27.08 | 26.61 | 26.76 | 228,654 | -0.02(-0.07%) |
Jan 03, 2022 | 26.59 | 27.36 | 26.52 | 26.78 | 220,492 | +0.43(+1.63%) |
Dec 31, 2021 | 26.20 | 26.43 | 25.70 | 26.35 | 257,592 | +0.03(+0.11%) |
Dec 30, 2021 | 26.08 | 26.59 | 26.04 | 26.32 | 308,926 | +0.15(+0.57%) |
Dec 29, 2021 | 26.16 | 26.24 | 25.86 | 26.17 | 174,005 | +0.02(+0.08%) |
Dec 28, 2021 | 26.05 | 26.49 | 26.00 | 26.15 | 162,400 | +0.07(+0.27%) |
Dec 27, 2021 | 26.63 | 26.63 | 25.97 | 26.08 | 227,180 | -0.55(-2.07%) |
Dec 23, 2021 | 26.61 | 26.83 | 26.27 | 26.63 | 201,966 | +0.09(+0.34%) |
Dec 22, 2021 | 26.45 | 26.67 | 25.87 | 26.54 | 289,877 | +0.10(+0.38%) |
Dec 21, 2021 | 26.17 | 26.81 | 25.61 | 26.44 | 273,306 | +0.59(+2.28%) |
Dec 20, 2021 | 25.40 | 26.01 | 24.96 | 25.85 | 406,529 | -0.10(-0.39%) |
Dec 17, 2021 | 25.85 | 26.26 | 25.43 | 25.95 | 1,184,531 | +0.27(+1.05%) |
Dec 16, 2021 | 26.13 | 26.27 | 25.62 | 25.68 | 431,683 | -0.12(-0.47%) |
Dec 15, 2021 | 25.70 | 25.93 | 24.99 | 25.80 | 513,638 | -0.03(-0.12%) |
Dec 14, 2021 | 25.04 | 26.24 | 25.04 | 25.83 | 565,967 | +0.78(+3.11%) |
Dec 13, 2021 | 26.14 | 26.27 | 24.93 | 25.05 | 600,239 | -1.25(-4.75%) |
Dec 10, 2021 | 26.58 | 27.18 | 25.85 | 26.30 | 266,612 | -0.22(-0.83%) |
Dec 09, 2021 | 26.99 | 27.00 | 26.10 | 26.52 | 235,427 | -0.53(-1.96%) |
Dec 08, 2021 | 26.10 | 27.21 | 26.10 | 27.05 | 256,087 | +0.44(+1.65%) |
Dec 07, 2021 | 27.40 | 27.44 | 26.45 | 26.61 | 262,453 | -0.49(-1.81%) |
Dec 06, 2021 | 26.72 | 27.36 | 26.43 | 27.10 | 330,358 | +0.72(+2.73%) |
Dec 03, 2021 | 26.30 | 26.89 | 26.07 | 26.38 | 279,617 | -0.46(-1.71%) |
Dec 02, 2021 | 27.04 | 27.12 | 26.51 | 26.84 | 380,224 | +0.17(+0.64%) |