Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 25.88 | 26.70 | 25.57 | 26.52 | 242,246 | +0.62(+2.40%) |
Nov 29, 2022 | 25.97 | 26.07 | 25.81 | 25.90 | 79,006 | +0.03(+0.11%) |
Nov 28, 2022 | 26.34 | 26.34 | 25.82 | 25.87 | 107,103 | -0.47(-1.78%) |
Nov 25, 2022 | 26.23 | 26.43 | 26.16 | 26.34 | 33,942 | +0.20(+0.76%) |
Nov 23, 2022 | 26.34 | 26.50 | 26.07 | 26.14 | 68,523 | -0.18(-0.68%) |
Nov 22, 2022 | 26.38 | 26.55 | 26.28 | 26.32 | 80,579 | -0.03(-0.11%) |
Nov 21, 2022 | 26.21 | 26.45 | 25.94 | 26.35 | 117,956 | +0.27(+1.05%) |
Nov 18, 2022 | 26.50 | 26.50 | 26.01 | 26.08 | 73,612 | -0.01(-0.04%) |
Nov 17, 2022 | 25.98 | 26.18 | 25.91 | 26.09 | 52,779 | -0.10(-0.39%) |
Nov 16, 2022 | 26.48 | 26.48 | 26.07 | 26.19 | 97,721 | -0.18(-0.68%) |
Nov 15, 2022 | 26.04 | 26.53 | 25.91 | 26.37 | 115,396 | +0.23(+0.90%) |
Nov 14, 2022 | 26.04 | 26.47 | 25.54 | 26.13 | 178,340 | +0.17(+0.65%) |
Nov 11, 2022 | 26.80 | 26.86 | 25.94 | 25.96 | 73,022 | -0.68(-2.54%) |
Nov 10, 2022 | 26.35 | 26.79 | 26.01 | 26.64 | 162,416 | +0.80(+3.09%) |
Nov 09, 2022 | 26.07 | 26.19 | 25.79 | 25.84 | 82,342 | -0.38(-1.43%) |
Nov 08, 2022 | 26.35 | 26.48 | 25.98 | 26.22 | 80,652 | -0.07(-0.25%) |
Nov 07, 2022 | 26.44 | 26.91 | 26.20 | 26.28 | 110,546 | -0.83(-3.06%) |
Nov 04, 2022 | 26.32 | 27.11 | 26.31 | 27.11 | 89,000 | +0.88(+3.34%) |
Nov 03, 2022 | 26.07 | 26.39 | 25.71 | 26.24 | 72,314 | -0.07(-0.25%) |
Nov 02, 2022 | 26.25 | 26.69 | 25.90 | 26.30 | 116,603 | -0.05(-0.18%) |
Nov 01, 2022 | 26.39 | 26.77 | 26.26 | 26.35 | 127,052 | +0.09(+0.36%) |
Oct 31, 2022 | 26.39 | 26.52 | 25.31 | 26.25 | 162,646 | -0.15(-0.57%) |
Oct 28, 2022 | 25.97 | 26.56 | 25.80 | 26.40 | 128,764 | +0.33(+1.25%) |
Oct 27, 2022 | 25.17 | 26.38 | 25.12 | 26.08 | 194,445 | +1.38(+5.59%) |
Oct 26, 2022 | 25.13 | 25.13 | 24.59 | 24.70 | 199,105 | -0.11(-0.45%) |
Oct 25, 2022 | 24.68 | 25.04 | 24.61 | 24.81 | 132,441 | +0.11(+0.45%) |
Oct 24, 2022 | 24.71 | 24.85 | 24.52 | 24.70 | 94,789 | +0.21(+0.84%) |
Oct 21, 2022 | 24.10 | 24.76 | 24.02 | 24.49 | 135,763 | +0.50(+2.10%) |
Oct 20, 2022 | 24.54 | 24.64 | 23.71 | 23.99 | 70,774 | -0.60(-2.43%) |
Oct 19, 2022 | 24.42 | 24.71 | 24.25 | 24.58 | 84,942 | -0.03(-0.11%) |
Oct 18, 2022 | 24.99 | 25.07 | 24.52 | 24.61 | 85,303 | -0.07(-0.26%) |
Oct 17, 2022 | 24.72 | 24.93 | 24.46 | 24.68 | 154,256 | +0.22(+0.92%) |
Oct 14, 2022 | 24.92 | 25.19 | 24.32 | 24.45 | 86,771 | -0.40(-1.61%) |
Oct 13, 2022 | 23.03 | 24.91 | 23.03 | 24.85 | 103,474 | +1.55(+6.65%) |
Oct 12, 2022 | 23.23 | 23.38 | 23.06 | 23.31 | 70,658 | +0.07(+0.32%) |
Oct 11, 2022 | 23.08 | 23.39 | 23.01 | 23.23 | 57,939 | +0.15(+0.65%) |
Oct 10, 2022 | 22.91 | 23.30 | 22.91 | 23.08 | 82,069 | +0.22(+0.98%) |
Oct 07, 2022 | 23.38 | 23.42 | 22.86 | 22.86 | 404,761 | -0.70(-2.97%) |
Oct 06, 2022 | 22.94 | 23.63 | 22.94 | 23.56 | 161,222 | +0.42(+1.81%) |
Oct 05, 2022 | 22.72 | 23.20 | 22.58 | 23.14 | 153,198 | +0.20(+0.85%) |
Oct 04, 2022 | 22.44 | 22.99 | 22.44 | 22.94 | 73,634 | +0.69(+3.10%) |
Oct 03, 2022 | 22.05 | 22.33 | 21.94 | 22.25 | 67,703 | +0.35(+1.58%) |
Sep 30, 2022 | 22.20 | 22.35 | 21.91 | 21.91 | 72,729 | -0.17(-0.76%) |
Sep 29, 2022 | 22.14 | 22.14 | 21.93 | 22.07 | 72,667 | -0.22(-1.00%) |
Sep 28, 2022 | 22.11 | 22.49 | 22.03 | 22.30 | 64,501 | +0.13(+0.59%) |
Sep 27, 2022 | 22.55 | 22.62 | 22.10 | 22.17 | 54,604 | -0.23(-1.04%) |
Sep 26, 2022 | 22.33 | 22.76 | 22.32 | 22.40 | 82,267 | -0.16(-0.70%) |
Sep 23, 2022 | 22.42 | 22.59 | 22.20 | 22.56 | 97,603 | -0.03(-0.12%) |
Sep 22, 2022 | 22.98 | 23.01 | 22.52 | 22.59 | 77,657 | -0.44(-1.90%) |
Sep 21, 2022 | 23.21 | 23.33 | 22.97 | 23.03 | 63,394 | -0.25(-1.08%) |
Sep 20, 2022 | 23.29 | 23.40 | 23.11 | 23.28 | 50,062 | -0.24(-1.03%) |
Sep 19, 2022 | 22.67 | 23.63 | 22.59 | 23.52 | 99,928 | +0.85(+3.75%) |
Sep 16, 2022 | 22.77 | 23.02 | 22.41 | 22.67 | 302,394 | -0.17(-0.74%) |
Sep 15, 2022 | 22.87 | 23.05 | 22.58 | 22.84 | 65,609 | +0.03(+0.12%) |
Sep 14, 2022 | 22.68 | 22.92 | 22.63 | 22.81 | 60,699 | +0.02(+0.08%) |
Sep 13, 2022 | 23.10 | 23.33 | 22.67 | 22.79 | 75,728 | -0.52(-2.24%) |
Sep 12, 2022 | 23.30 | 23.45 | 23.21 | 23.32 | 45,050 | +0.07(+0.28%) |
Sep 09, 2022 | 23.27 | 23.78 | 23.02 | 23.25 | 45,271 | +0.19(+0.81%) |
Sep 08, 2022 | 22.84 | 23.17 | 22.69 | 23.06 | 67,163 | +0.02(+0.08%) |
Sep 07, 2022 | 22.63 | 23.13 | 22.58 | 23.04 | 60,054 | +0.27(+1.19%) |
Sep 06, 2022 | 22.99 | 23.46 | 22.59 | 22.77 | 65,432 | -0.22(-0.97%) |
Sep 02, 2022 | 23.20 | 23.49 | 22.81 | 23.00 | 57,564 | -0.13(-0.56%) |
Sep 01, 2022 | 23.04 | 23.51 | 22.95 | 23.13 | 79,669 | -0.01(-0.04%) |
Aug 31, 2022 | 23.50 | 23.55 | 23.12 | 23.14 | 75,390 | -0.21(-0.92%) |
Aug 30, 2022 | 23.44 | 23.44 | 23.14 | 23.35 | 43,063 | +0.10(+0.44%) |
Aug 29, 2022 | 23.77 | 23.94 | 23.24 | 23.25 | 50,228 | -0.69(-2.88%) |
Aug 26, 2022 | 24.27 | 24.43 | 23.87 | 23.94 | 83,126 | -0.43(-1.76%) |
Aug 25, 2022 | 23.96 | 24.40 | 23.82 | 24.37 | 67,123 | +0.50(+2.11%) |
Aug 24, 2022 | 24.12 | 24.12 | 23.72 | 23.87 | 57,245 | -0.22(-0.93%) |
Aug 23, 2022 | 24.19 | 24.49 | 24.09 | 24.09 | 55,951 | -0.22(-0.92%) |
Aug 22, 2022 | 24.53 | 24.58 | 24.22 | 24.31 | 97,477 | -0.37(-1.51%) |
Aug 19, 2022 | 24.36 | 24.80 | 24.22 | 24.69 | 184,765 | +0.15(+0.61%) |
Aug 18, 2022 | 24.51 | 24.64 | 24.28 | 24.54 | 77,873 | +0.12(+0.50%) |
Aug 17, 2022 | 24.31 | 24.42 | 24.07 | 24.42 | 51,956 | -0.07(-0.31%) |
Aug 16, 2022 | 24.24 | 24.52 | 24.24 | 24.49 | 39,628 | +0.24(+1.00%) |
Aug 15, 2022 | 23.99 | 24.28 | 23.76 | 24.25 | 47,417 | +0.02(+0.08%) |
Aug 12, 2022 | 24.07 | 24.23 | 23.69 | 24.23 | 53,654 | +0.35(+1.45%) |
Aug 11, 2022 | 23.89 | 23.90 | 23.74 | 23.88 | 36,453 | +0.21(+0.91%) |
Aug 10, 2022 | 23.64 | 23.79 | 22.63 | 23.67 | 63,600 | +0.24(+1.04%) |
Aug 09, 2022 | 23.36 | 23.53 | 23.30 | 23.43 | 79,210 | -0.02(-0.08%) |
Aug 08, 2022 | 23.47 | 23.62 | 23.33 | 23.45 | 95,750 | -0.01(-0.04%) |
Aug 05, 2022 | 23.24 | 23.67 | 23.22 | 23.46 | 71,557 | +0.16(+0.68%) |
Aug 04, 2022 | 23.36 | 23.38 | 23.04 | 23.30 | 101,576 | +0.04(+0.16%) |
Aug 03, 2022 | 23.16 | 23.43 | 23.01 | 23.26 | 70,559 | +0.31(+1.33%) |
Aug 02, 2022 | 22.78 | 23.11 | 22.67 | 22.96 | 87,358 | +0.02(+0.08%) |
Aug 01, 2022 | 22.94 | 23.22 | 22.63 | 22.94 | 147,438 | -0.14(-0.60%) |
Jul 29, 2022 | 23.09 | 23.32 | 22.93 | 23.08 | 202,751 | +0.05(+0.20%) |
Jul 28, 2022 | 24.53 | 24.53 | 22.94 | 23.03 | 79,137 | -1.92(-7.68%) |
Jul 27, 2022 | 24.59 | 25.02 | 24.50 | 24.95 | 71,802 | +0.44(+1.81%) |
Jul 26, 2022 | 23.87 | 24.56 | 23.17 | 24.50 | 42,343 | +0.21(+0.88%) |
Jul 25, 2022 | 24.26 | 24.49 | 24.26 | 24.29 | 92,593 | +0.14(+0.57%) |
Jul 22, 2022 | 24.43 | 24.43 | 23.91 | 24.15 | 75,224 | -0.23(-0.95%) |
Jul 21, 2022 | 24.23 | 24.45 | 23.76 | 24.38 | 50,032 | +0.12(+0.50%) |
Jul 20, 2022 | 24.14 | 24.34 | 23.95 | 24.26 | 85,101 | +0.00(+0.00%) |
Jul 19, 2022 | 24.04 | 24.46 | 23.93 | 24.26 | 69,480 | +0.46(+1.94%) |
Jul 18, 2022 | 23.83 | 24.13 | 23.58 | 23.80 | 103,187 | +0.15(+0.63%) |
Jul 15, 2022 | 23.30 | 23.70 | 22.95 | 23.65 | 83,096 | +0.77(+3.36%) |
Jul 14, 2022 | 23.06 | 23.07 | 22.59 | 22.88 | 45,831 | -0.48(-2.06%) |
Jul 13, 2022 | 23.48 | 23.66 | 23.23 | 23.36 | 40,258 | -0.32(-1.37%) |
Jul 12, 2022 | 23.65 | 23.99 | 23.62 | 23.69 | 33,546 | -0.10(-0.43%) |
Jul 11, 2022 | 23.60 | 23.87 | 23.57 | 23.79 | 45,356 | +0.08(+0.35%) |
Jul 08, 2022 | 23.73 | 23.83 | 23.47 | 23.71 | 41,867 | +0.00(+0.00%) |
Jul 07, 2022 | 23.96 | 24.09 | 23.65 | 23.71 | 46,715 | -0.07(-0.31%) |
Jul 06, 2022 | 23.89 | 24.08 | 23.63 | 23.78 | 44,640 | -0.18(-0.73%) |
Jul 05, 2022 | 23.58 | 23.98 | 23.36 | 23.95 | 52,986 | -0.11(-0.46%) |
Jul 01, 2022 | 23.40 | 24.11 | 23.36 | 24.07 | 59,707 | +0.53(+2.24%) |
Jun 30, 2022 | 23.33 | 23.68 | 23.14 | 23.54 | 49,975 | -0.08(-0.35%) |
Jun 29, 2022 | 23.80 | 23.80 | 23.46 | 23.62 | 42,284 | -0.20(-0.85%) |
Jun 28, 2022 | 23.94 | 24.22 | 23.78 | 23.83 | 46,425 | +0.03(+0.12%) |
Jun 27, 2022 | 23.85 | 23.91 | 23.60 | 23.80 | 59,234 | +0.18(+0.74%) |
Jun 24, 2022 | 23.45 | 23.83 | 23.45 | 23.62 | 199,840 | +0.19(+0.83%) |
Jun 23, 2022 | 23.64 | 24.12 | 23.21 | 23.43 | 66,293 | -0.37(-1.56%) |
Jun 22, 2022 | 23.60 | 23.91 | 23.55 | 23.80 | 54,021 | +0.01(+0.04%) |
Jun 21, 2022 | 23.58 | 23.91 | 23.40 | 23.79 | 52,471 | +0.40(+1.70%) |
Jun 17, 2022 | 23.54 | 23.84 | 23.07 | 23.39 | 180,584 | -0.03(-0.12%) |
Jun 16, 2022 | 23.41 | 23.59 | 23.09 | 23.42 | 78,305 | -0.31(-1.29%) |
Jun 15, 2022 | 23.61 | 24.76 | 23.36 | 23.72 | 72,419 | +0.29(+1.22%) |
Jun 14, 2022 | 23.54 | 23.70 | 23.22 | 23.44 | 75,699 | +0.08(+0.36%) |
Jun 13, 2022 | 23.44 | 23.77 | 22.74 | 23.35 | 150,034 | +0.00(+0.00%) |
Jun 10, 2022 | 23.52 | 23.54 | 23.15 | 23.35 | 205,108 | -0.44(-1.87%) |
Jun 09, 2022 | 24.10 | 24.24 | 23.77 | 23.80 | 68,758 | -0.37(-1.53%) |
Jun 08, 2022 | 24.21 | 24.21 | 24.02 | 24.17 | 55,144 | -0.24(-0.99%) |
Jun 07, 2022 | 24.53 | 24.67 | 24.31 | 24.41 | 80,911 | -0.31(-1.27%) |
Jun 06, 2022 | 24.73 | 24.89 | 24.54 | 24.72 | 54,537 | +0.19(+0.75%) |
Jun 03, 2022 | 24.76 | 24.76 | 24.37 | 24.54 | 58,514 | -0.25(-1.01%) |
Jun 02, 2022 | 24.48 | 24.82 | 24.23 | 24.79 | 43,267 | +0.17(+0.68%) |
Jun 01, 2022 | 24.65 | 24.91 | 23.95 | 24.62 | 103,725 | +0.10(+0.42%) |
May 31, 2022 | 23.87 | 24.58 | 23.63 | 24.52 | 124,710 | +0.49(+2.04%) |
May 27, 2022 | 24.03 | 24.19 | 23.92 | 24.03 | 40,900 | +0.05(+0.19%) |
May 26, 2022 | 23.93 | 24.14 | 23.84 | 23.98 | 45,698 | +0.31(+1.33%) |
May 25, 2022 | 23.74 | 24.64 | 23.53 | 23.67 | 67,538 | -0.08(-0.35%) |
May 24, 2022 | 23.38 | 23.75 | 23.22 | 23.75 | 54,233 | +0.21(+0.90%) |
May 23, 2022 | 23.52 | 23.82 | 23.47 | 23.54 | 67,852 | +0.29(+1.23%) |
May 20, 2022 | 23.21 | 23.28 | 22.97 | 23.25 | 96,179 | +0.16(+0.68%) |
May 19, 2022 | 23.12 | 23.39 | 23.00 | 23.09 | 144,185 | -0.12(-0.52%) |
May 18, 2022 | 23.35 | 23.48 | 23.09 | 23.21 | 80,923 | -0.40(-1.69%) |
May 17, 2022 | 23.27 | 23.61 | 23.27 | 23.61 | 71,681 | +0.64(+2.78%) |
May 16, 2022 | 23.00 | 23.08 | 22.69 | 22.97 | 86,107 | -0.03(-0.12%) |
May 13, 2022 | 23.35 | 23.52 | 22.93 | 23.00 | 93,582 | -0.20(-0.88%) |
May 12, 2022 | 23.34 | 23.43 | 22.78 | 23.21 | 108,057 | -0.09(-0.40%) |
May 11, 2022 | 23.32 | 23.74 | 23.27 | 23.30 | 108,212 | +0.06(+0.24%) |
May 10, 2022 | 23.40 | 23.68 | 22.98 | 23.24 | 228,048 | -0.11(-0.48%) |
May 09, 2022 | 22.85 | 23.42 | 22.76 | 23.35 | 173,398 | +0.32(+1.39%) |
May 06, 2022 | 23.23 | 23.30 | 22.78 | 23.03 | 95,631 | -0.38(-1.61%) |
May 05, 2022 | 23.67 | 23.67 | 23.03 | 23.41 | 77,666 | -0.50(-2.11%) |
May 04, 2022 | 23.36 | 23.96 | 23.22 | 23.91 | 71,665 | +0.46(+1.96%) |
May 03, 2022 | 23.42 | 23.63 | 23.14 | 23.45 | 99,815 | +0.23(+0.99%) |
May 02, 2022 | 23.13 | 23.46 | 22.83 | 23.23 | 169,065 | +0.10(+0.44%) |
Apr 29, 2022 | 23.22 | 23.40 | 23.08 | 23.12 | 282,210 | -0.05(-0.20%) |
Apr 28, 2022 | 23.08 | 23.28 | 22.39 | 23.17 | 124,281 | +0.35(+1.53%) |
Apr 27, 2022 | 22.82 | 23.02 | 22.64 | 22.82 | 76,532 | -0.17(-0.72%) |
Apr 26, 2022 | 23.17 | 23.43 | 22.91 | 22.99 | 92,500 | -0.48(-2.03%) |
Apr 25, 2022 | 23.31 | 23.50 | 22.96 | 23.46 | 67,983 | -0.08(-0.35%) |
Apr 22, 2022 | 24.12 | 24.20 | 23.55 | 23.55 | 55,240 | -0.76(-3.13%) |
Apr 21, 2022 | 24.57 | 24.79 | 24.27 | 24.31 | 84,195 | -0.09(-0.38%) |
Apr 20, 2022 | 24.03 | 24.55 | 24.03 | 24.40 | 109,995 | +0.47(+1.96%) |
Apr 19, 2022 | 23.22 | 24.01 | 22.78 | 23.93 | 97,029 | +0.90(+3.90%) |
Apr 18, 2022 | 22.92 | 23.15 | 22.84 | 23.03 | 97,389 | +0.09(+0.40%) |
Apr 14, 2022 | 23.47 | 23.69 | 22.90 | 22.94 | 71,125 | -0.48(-2.04%) |
Apr 13, 2022 | 23.05 | 23.45 | 23.05 | 23.42 | 87,711 | +0.26(+1.11%) |
Apr 12, 2022 | 23.45 | 23.77 | 23.11 | 23.16 | 48,494 | -0.26(-1.10%) |
Apr 11, 2022 | 23.26 | 23.67 | 23.26 | 23.42 | 57,329 | +0.07(+0.31%) |
Apr 08, 2022 | 23.62 | 23.67 | 23.31 | 23.34 | 66,553 | -0.14(-0.59%) |
Apr 07, 2022 | 24.06 | 24.10 | 23.39 | 23.48 | 86,631 | -0.63(-2.63%) |
Apr 06, 2022 | 24.50 | 24.71 | 24.08 | 24.12 | 88,310 | -0.53(-2.16%) |
Apr 05, 2022 | 24.66 | 24.84 | 24.48 | 24.65 | 103,065 | +0.19(+0.79%) |
Apr 04, 2022 | 24.48 | 24.48 | 23.97 | 24.45 | 263,528 | -0.05(-0.19%) |
Apr 01, 2022 | 24.75 | 24.75 | 24.30 | 24.50 | 120,908 | -0.06(-0.22%) |
Mar 31, 2022 | 24.94 | 25.03 | 24.47 | 24.56 | 145,770 | -0.18(-0.74%) |
Mar 30, 2022 | 25.60 | 25.68 | 24.62 | 24.74 | 97,329 | -0.83(-3.23%) |
Mar 29, 2022 | 25.56 | 25.82 | 25.23 | 25.57 | 62,719 | +0.38(+1.49%) |
Mar 28, 2022 | 25.77 | 25.85 | 24.98 | 25.19 | 49,689 | -0.36(-1.40%) |
Mar 25, 2022 | 25.25 | 25.66 | 25.11 | 25.55 | 50,384 | +0.39(+1.57%) |
Mar 24, 2022 | 25.22 | 25.29 | 24.96 | 25.15 | 75,887 | +0.16(+0.62%) |
Mar 23, 2022 | 25.86 | 25.86 | 24.96 | 25.00 | 60,904 | -0.92(-3.54%) |
Mar 22, 2022 | 25.73 | 26.01 | 25.54 | 25.91 | 81,722 | +0.43(+1.69%) |
Mar 21, 2022 | 25.78 | 25.90 | 25.31 | 25.48 | 68,421 | -0.06(-0.25%) |
Mar 18, 2022 | 25.91 | 25.91 | 25.17 | 25.55 | 274,677 | -0.37(-1.42%) |
Mar 17, 2022 | 26.21 | 26.21 | 25.80 | 25.91 | 64,248 | -0.35(-1.33%) |
Mar 16, 2022 | 26.18 | 26.41 | 25.89 | 26.26 | 104,738 | +0.38(+1.45%) |
Mar 15, 2022 | 26.32 | 26.34 | 25.59 | 25.89 | 92,278 | -0.24(-0.91%) |
Mar 14, 2022 | 26.32 | 26.66 | 25.88 | 26.12 | 87,385 | +0.15(+0.57%) |
Mar 11, 2022 | 26.12 | 26.34 | 25.78 | 25.98 | 49,245 | +0.11(+0.43%) |
Mar 10, 2022 | 25.47 | 25.87 | 25.40 | 25.87 | 48,924 | +0.27(+1.04%) |
Mar 09, 2022 | 25.70 | 25.91 | 25.51 | 25.60 | 56,898 | +0.51(+2.05%) |
Mar 08, 2022 | 25.06 | 25.73 | 25.01 | 25.09 | 181,510 | +0.10(+0.40%) |
Mar 07, 2022 | 25.68 | 25.68 | 24.96 | 24.99 | 62,931 | -0.75(-2.92%) |
Mar 04, 2022 | 25.83 | 25.99 | 25.22 | 25.74 | 77,046 | -0.55(-2.09%) |
Mar 03, 2022 | 26.51 | 26.57 | 26.12 | 26.29 | 57,857 | -0.09(-0.35%) |
Mar 02, 2022 | 25.46 | 26.51 | 25.46 | 26.38 | 80,638 | +1.13(+4.47%) |
Mar 01, 2022 | 26.37 | 27.26 | 24.97 | 25.25 | 136,125 | -1.34(-5.04%) |
Feb 28, 2022 | 26.68 | 26.84 | 26.37 | 26.59 | 85,736 | -0.44(-1.63%) |
Feb 25, 2022 | 26.39 | 27.07 | 26.69 | 27.03 | 48,029 | +0.73(+2.76%) |
Feb 24, 2022 | 26.02 | 26.34 | 25.20 | 26.31 | 86,329 | -0.39(-1.44%) |
Feb 23, 2022 | 27.18 | 27.24 | 26.63 | 26.69 | 61,907 | -0.32(-1.19%) |
Feb 22, 2022 | 27.32 | 27.32 | 26.95 | 27.01 | 54,524 | -0.28(-1.04%) |
Feb 18, 2022 | 27.30 | 0 | +0.17(+0.64%) | |||
Feb 17, 2022 | 27.35 | 27.60 | 26.99 | 27.12 | 47,498 | -0.48(-1.73%) |
Feb 16, 2022 | 27.49 | 27.96 | 27.40 | 27.60 | 30,610 | -0.10(-0.36%) |
Feb 15, 2022 | 27.32 | 27.78 | 27.20 | 27.70 | 71,520 | +0.67(+2.48%) |
Feb 14, 2022 | 27.31 | 27.66 | 26.88 | 27.03 | 93,275 | -0.30(-1.11%) |
Feb 11, 2022 | 27.38 | 27.70 | 27.19 | 27.34 | 73,707 | -0.09(-0.33%) |
Feb 10, 2022 | 27.61 | 27.86 | 27.18 | 27.43 | 98,185 | -0.21(-0.76%) |
Feb 09, 2022 | 28.23 | 28.23 | 27.56 | 27.64 | 77,345 | -0.52(-1.86%) |
Feb 08, 2022 | 27.76 | 28.24 | 27.76 | 28.16 | 59,649 | +0.53(+1.93%) |
Feb 07, 2022 | 27.60 | 27.78 | 27.35 | 27.63 | 84,687 | -0.03(-0.10%) |
Feb 04, 2022 | 27.78 | 27.78 | 26.89 | 27.66 | 124,908 | +0.03(+0.10%) |
Feb 03, 2022 | 27.47 | 27.63 | 84,736 | +0.17(+0.63%) | ||
Feb 02, 2022 | 27.55 | 27.85 | 27.01 | 27.46 | 74,921 | -0.21(-0.76%) |
Feb 01, 2022 | 27.57 | 27.73 | 26.93 | 27.67 | 106,566 | +0.20(+0.73%) |
Jan 31, 2022 | 27.06 | 27.47 | 27.47 | 124,161 | +0.10(+0.37%) | |
Jan 28, 2022 | 27.08 | 27.37 | 26.70 | 27.37 | 226,403 | +0.47(+1.76%) |
Jan 27, 2022 | 27.71 | 28.20 | 26.55 | 26.89 | 129,230 | -1.01(-3.63%) |
Jan 26, 2022 | 28.14 | 28.65 | 27.38 | 27.90 | 79,167 | -0.27(-0.97%) |
Jan 25, 2022 | 27.72 | 28.40 | 27.31 | 28.18 | 72,208 | +0.16(+0.55%) |
Jan 24, 2022 | 27.23 | 28.09 | 27.21 | 28.02 | 136,014 | +0.49(+1.79%) |
Jan 21, 2022 | 27.16 | 28.00 | 27.16 | 27.53 | 125,606 | +0.10(+0.37%) |
Jan 20, 2022 | 27.91 | 28.51 | 27.41 | 27.43 | 75,692 | -0.58(-2.08%) |
Jan 19, 2022 | 28.59 | 29.11 | 27.87 | 28.01 | 85,976 | -0.46(-1.60%) |
Jan 18, 2022 | 28.55 | 28.74 | 28.27 | 28.47 | 85,353 | -0.15(-0.54%) |
Jan 14, 2022 | 28.62 | 0 | +0.10(+0.35%) | |||
Jan 13, 2022 | 28.30 | 28.80 | 28.30 | 28.52 | 70,959 | +0.19(+0.68%) |
Jan 12, 2022 | 28.39 | 28.64 | 28.08 | 28.33 | 68,661 | -0.03(-0.10%) |
Jan 11, 2022 | 28.55 | 28.55 | 27.99 | 28.36 | 68,637 | -0.05(-0.19%) |
Jan 10, 2022 | 28.65 | 28.75 | 28.20 | 28.41 | 67,701 | -0.19(-0.67%) |
Jan 07, 2022 | 28.62 | 28.78 | 27.87 | 28.61 | 70,325 | -0.03(-0.10%) |
Jan 06, 2022 | 28.15 | 28.60 | 28.09 | 28.63 | 41,514 | +0.77(+2.75%) |
Jan 05, 2022 | 28.13 | 28.36 | 27.86 | 27.87 | 58,570 | -0.15(-0.55%) |
Jan 04, 2022 | 27.76 | 28.33 | 27.76 | 28.02 | 88,910 | +0.42(+1.52%) |
Jan 03, 2022 | 27.51 | 28.04 | 27.38 | 27.60 | 92,084 | +0.33(+1.20%) |
Dec 31, 2021 | 27.40 | 27.49 | 27.19 | 27.27 | 36,665 | -0.13(-0.47%) |
Dec 30, 2021 | 27.52 | 27.77 | 27.31 | 27.40 | 62,633 | +0.00(+0.00%) |
Dec 29, 2021 | 27.47 | 27.68 | 27.27 | 27.40 | 36,456 | -0.08(-0.30%) |
Dec 28, 2021 | 27.35 | 27.73 | 26.82 | 27.48 | 44,762 | +0.06(+0.23%) |
Dec 27, 2021 | 27.19 | 27.60 | 26.82 | 27.42 | 72,117 | +0.31(+1.14%) |
Dec 23, 2021 | 27.07 | 27.37 | 26.58 | 27.11 | 60,222 | +0.26(+0.95%) |
Dec 22, 2021 | 26.35 | 26.87 | 26.32 | 26.85 | 59,198 | +0.34(+1.27%) |
Dec 21, 2021 | 26.08 | 26.55 | 26.08 | 26.52 | 51,293 | +0.76(+2.94%) |
Dec 20, 2021 | 25.93 | 26.06 | 25.32 | 25.76 | 90,535 | -0.56(-2.11%) |
Dec 17, 2021 | 26.28 | 26.54 | 25.42 | 26.32 | 239,392 | +0.02(+0.07%) |
Dec 16, 2021 | 26.14 | 26.59 | 26.08 | 26.30 | 107,777 | +0.46(+1.80%) |
Dec 15, 2021 | 26.05 | 26.38 | 25.52 | 25.83 | 139,741 | -0.01(-0.04%) |
Dec 14, 2021 | 25.83 | 26.50 | 25.49 | 25.84 | 101,271 | +0.04(+0.14%) |
Dec 13, 2021 | 26.04 | 26.08 | 25.62 | 25.81 | 109,105 | -0.41(-1.56%) |
Dec 10, 2021 | 26.39 | 26.61 | 25.86 | 26.22 | 69,118 | +0.01(+0.03%) |
Dec 09, 2021 | 26.05 | 26.22 | 25.95 | 26.21 | 61,798 | -0.07(-0.28%) |
Dec 08, 2021 | 26.31 | 26.35 | 25.99 | 26.28 | 69,297 | -0.01(-0.03%) |
Dec 07, 2021 | 26.15 | 26.44 | 26.15 | 26.29 | 116,392 | +0.36(+1.37%) |
Dec 06, 2021 | 25.86 | 26.29 | 25.65 | 25.93 | 79,591 | +0.50(+1.97%) |
Dec 03, 2021 | 25.99 | 25.99 | 25.28 | 25.43 | 51,514 | -0.47(-1.83%) |
Dec 02, 2021 | 25.40 | 26.09 | 25.20 | 25.91 | 101,150 | +0.89(+3.57%) |