Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.25 | 27.53 | 27.15 | 27.33 | 86,902 | -0.26(-0.93%) |
Dec 29, 2022 | 27.32 | 27.74 | 27.16 | 27.59 | 89,836 | +0.56(+2.06%) |
Dec 28, 2022 | 27.83 | 27.93 | 27.03 | 27.03 | 100,076 | -0.66(-2.38%) |
Dec 27, 2022 | 28.31 | 28.31 | 27.52 | 27.69 | 98,355 | -0.40(-1.43%) |
Dec 23, 2022 | 27.99 | 28.13 | 27.72 | 28.09 | 88,409 | +0.19(+0.69%) |
Dec 22, 2022 | 27.69 | 27.93 | 27.35 | 27.90 | 121,987 | -0.18(-0.65%) |
Dec 21, 2022 | 27.54 | 28.14 | 27.41 | 28.08 | 160,621 | +0.88(+3.23%) |
Dec 20, 2022 | 27.19 | 27.44 | 26.80 | 27.20 | 111,711 | +0.01(+0.03%) |
Dec 19, 2022 | 28.05 | 28.36 | 27.01 | 27.19 | 138,625 | -0.85(-3.03%) |
Dec 16, 2022 | 27.82 | 28.52 | 27.77 | 28.04 | 700,570 | -0.15(-0.52%) |
Dec 15, 2022 | 28.04 | 28.38 | 27.76 | 28.19 | 267,060 | -0.09(-0.32%) |
Dec 14, 2022 | 28.34 | 28.89 | 28.01 | 28.28 | 133,619 | -0.05(-0.19%) |
Dec 13, 2022 | 29.17 | 29.26 | 28.10 | 28.34 | 194,575 | +0.18(+0.65%) |
Dec 12, 2022 | 28.55 | 28.55 | 27.88 | 28.15 | 168,911 | -0.23(-0.81%) |
Dec 09, 2022 | 28.60 | 28.79 | 28.12 | 28.38 | 171,559 | -0.28(-0.99%) |
Dec 08, 2022 | 28.79 | 28.79 | 28.35 | 28.67 | 110,073 | +0.11(+0.38%) |
Dec 07, 2022 | 29.00 | 29.10 | 28.40 | 28.56 | 156,379 | -0.35(-1.20%) |
Dec 06, 2022 | 28.29 | 29.11 | 28.15 | 28.90 | 238,038 | +0.65(+2.30%) |
Dec 05, 2022 | 28.93 | 28.93 | 28.09 | 28.25 | 140,466 | -0.78(-2.68%) |
Dec 02, 2022 | 28.46 | 29.07 | 28.08 | 29.03 | 98,529 | +0.25(+0.86%) |
Dec 01, 2022 | 28.99 | 29.42 | 28.50 | 28.79 | 140,484 | -0.04(-0.13%) |
Nov 30, 2022 | 28.19 | 28.84 | 27.65 | 28.82 | 146,383 | +0.76(+2.70%) |
Nov 29, 2022 | 27.88 | 28.29 | 27.60 | 28.06 | 110,292 | +0.33(+1.19%) |
Nov 28, 2022 | 27.50 | 27.86 | 27.16 | 27.73 | 111,153 | +0.03(+0.10%) |
Nov 25, 2022 | 27.80 | 28.42 | 27.67 | 27.71 | 101,761 | +0.13(+0.46%) |
Nov 23, 2022 | 28.36 | 28.53 | 27.46 | 27.58 | 141,413 | -0.78(-2.75%) |
Nov 22, 2022 | 28.03 | 28.72 | 28.03 | 28.36 | 132,783 | +0.40(+1.44%) |
Nov 21, 2022 | 28.28 | 28.64 | 27.82 | 27.96 | 192,255 | -0.32(-1.15%) |
Nov 18, 2022 | 28.60 | 28.68 | 27.89 | 28.28 | 107,438 | +0.20(+0.72%) |
Nov 17, 2022 | 27.47 | 28.12 | 27.12 | 28.08 | 90,814 | +0.16(+0.57%) |
Nov 16, 2022 | 28.29 | 28.46 | 27.75 | 27.92 | 198,526 | -0.98(-3.40%) |
Nov 15, 2022 | 28.20 | 28.99 | 28.02 | 28.90 | 138,695 | +0.90(+3.23%) |
Nov 14, 2022 | 28.15 | 28.45 | 27.67 | 28.00 | 157,148 | -0.42(-1.48%) |
Nov 11, 2022 | 28.24 | 28.67 | 27.89 | 28.42 | 142,368 | +0.51(+1.82%) |
Nov 10, 2022 | 27.55 | 28.13 | 27.51 | 27.91 | 121,269 | +1.27(+4.77%) |
Nov 09, 2022 | 26.75 | 27.62 | 26.53 | 26.64 | 134,577 | -0.45(-1.65%) |
Nov 08, 2022 | 27.82 | 28.06 | 26.76 | 27.09 | 236,686 | -0.81(-2.89%) |
Nov 07, 2022 | 27.41 | 28.06 | 26.80 | 27.89 | 139,949 | +0.74(+2.71%) |
Nov 04, 2022 | 26.32 | 27.37 | 26.23 | 27.16 | 192,387 | +0.94(+3.58%) |
Nov 03, 2022 | 24.27 | 26.83 | 24.15 | 26.22 | 342,344 | +1.96(+8.10%) |
Nov 02, 2022 | 25.01 | 25.43 | 23.65 | 24.25 | 385,095 | +0.67(+2.83%) |
Nov 01, 2022 | 23.80 | 23.87 | 23.10 | 23.59 | 264,347 | +0.28(+1.20%) |
Oct 31, 2022 | 23.91 | 23.92 | 23.10 | 23.31 | 235,342 | -0.69(-2.89%) |
Oct 28, 2022 | 23.02 | 24.25 | 23.01 | 24.00 | 218,620 | +1.00(+4.35%) |
Oct 27, 2022 | 23.35 | 23.57 | 22.79 | 23.00 | 215,452 | -0.25(-1.06%) |
Oct 26, 2022 | 23.56 | 23.67 | 22.93 | 23.25 | 127,826 | -0.18(-0.79%) |
Oct 25, 2022 | 22.63 | 23.61 | 22.63 | 23.43 | 193,516 | +0.77(+3.41%) |
Oct 24, 2022 | 22.69 | 22.87 | 22.26 | 22.66 | 131,398 | +0.17(+0.74%) |
Oct 21, 2022 | 22.30 | 22.63 | 21.98 | 22.49 | 112,490 | +0.39(+1.75%) |
Oct 20, 2022 | 22.33 | 22.80 | 21.94 | 22.11 | 159,155 | -0.31(-1.37%) |
Oct 19, 2022 | 22.83 | 22.97 | 22.10 | 22.41 | 136,084 | -0.54(-2.37%) |
Oct 18, 2022 | 23.46 | 23.83 | 22.88 | 22.96 | 131,038 | -0.32(-1.36%) |
Oct 17, 2022 | 23.24 | 23.43 | 22.83 | 23.27 | 115,953 | +0.46(+2.04%) |
Oct 14, 2022 | 23.50 | 23.64 | 22.57 | 22.81 | 133,255 | -0.57(-2.44%) |
Oct 13, 2022 | 22.19 | 23.40 | 21.88 | 23.38 | 166,827 | +0.85(+3.78%) |
Oct 12, 2022 | 22.45 | 22.76 | 22.08 | 22.53 | 141,200 | +0.13(+0.59%) |
Oct 11, 2022 | 22.00 | 22.64 | 21.92 | 22.40 | 152,800 | +0.25(+1.15%) |
Oct 10, 2022 | 22.12 | 22.38 | 21.84 | 22.14 | 90,162 | +0.16(+0.72%) |
Oct 07, 2022 | 22.25 | 22.28 | 21.76 | 21.98 | 98,957 | -0.46(-2.03%) |
Oct 06, 2022 | 22.40 | 22.72 | 22.18 | 22.44 | 89,148 | +0.11(+0.51%) |
Oct 05, 2022 | 22.34 | 22.45 | 21.74 | 22.33 | 121,289 | -0.32(-1.43%) |
Oct 04, 2022 | 22.29 | 22.91 | 22.07 | 22.65 | 138,459 | +0.74(+3.36%) |
Oct 03, 2022 | 22.09 | 22.34 | 21.76 | 21.91 | 159,760 | +0.08(+0.36%) |
Sep 30, 2022 | 22.03 | 22.49 | 21.75 | 21.83 | 154,915 | -0.39(-1.74%) |
Sep 29, 2022 | 22.61 | 22.61 | 21.87 | 22.22 | 134,856 | -0.68(-2.95%) |
Sep 28, 2022 | 22.26 | 23.08 | 22.00 | 22.90 | 250,467 | +0.88(+3.98%) |
Sep 27, 2022 | 22.29 | 22.69 | 21.91 | 22.02 | 133,653 | -0.10(-0.44%) |
Sep 26, 2022 | 22.60 | 22.91 | 22.12 | 22.12 | 127,909 | -0.47(-2.10%) |
Sep 23, 2022 | 22.54 | 22.77 | 22.27 | 22.59 | 165,570 | -0.21(-0.92%) |
Sep 22, 2022 | 23.46 | 23.46 | 22.52 | 22.80 | 142,116 | -0.61(-2.58%) |
Sep 21, 2022 | 24.22 | 24.45 | 23.39 | 23.40 | 139,195 | -0.61(-2.52%) |
Sep 20, 2022 | 23.91 | 24.16 | 23.61 | 24.01 | 214,146 | +0.02(+0.07%) |
Sep 19, 2022 | 23.51 | 24.36 | 23.47 | 23.99 | 356,154 | +0.54(+2.32%) |
Sep 16, 2022 | 22.92 | 23.65 | 22.77 | 23.45 | 917,922 | +0.33(+1.44%) |
Sep 15, 2022 | 22.88 | 23.66 | 22.87 | 23.11 | 215,882 | +0.11(+0.50%) |
Sep 14, 2022 | 23.30 | 23.30 | 22.70 | 23.00 | 177,257 | -0.32(-1.39%) |
Sep 13, 2022 | 23.83 | 24.00 | 23.19 | 23.33 | 232,182 | -1.14(-4.66%) |
Sep 12, 2022 | 24.08 | 24.54 | 24.08 | 24.47 | 200,467 | +0.65(+2.72%) |
Sep 09, 2022 | 23.33 | 24.02 | 23.33 | 23.82 | 263,459 | +0.73(+3.15%) |
Sep 08, 2022 | 22.69 | 23.17 | 22.41 | 23.09 | 145,301 | +0.07(+0.30%) |
Sep 07, 2022 | 22.46 | 23.09 | 22.46 | 23.02 | 225,447 | +0.53(+2.38%) |
Sep 06, 2022 | 23.02 | 22.91 | 21.88 | 22.48 | 270,324 | -0.54(-2.36%) |
Sep 02, 2022 | 23.50 | 23.61 | 22.89 | 23.03 | 223,846 | -0.18(-0.76%) |
Sep 01, 2022 | 23.45 | 23.54 | 23.04 | 23.20 | 198,090 | -0.32(-1.34%) |
Aug 31, 2022 | 24.81 | 24.81 | 23.51 | 23.52 | 168,867 | -1.15(-4.66%) |
Aug 30, 2022 | 24.82 | 24.96 | 24.52 | 24.67 | 115,900 | -0.24(-0.95%) |
Aug 29, 2022 | 24.92 | 25.25 | 24.57 | 24.90 | 175,479 | -0.57(-2.24%) |
Aug 26, 2022 | 26.39 | 26.46 | 25.33 | 25.47 | 120,177 | -0.91(-3.46%) |
Aug 25, 2022 | 26.09 | 26.83 | 25.85 | 26.39 | 124,375 | +0.30(+1.14%) |
Aug 24, 2022 | 25.93 | 26.26 | 25.52 | 26.09 | 273,122 | +0.33(+1.29%) |
Aug 23, 2022 | 25.64 | 26.28 | 25.64 | 25.75 | 229,321 | +0.17(+0.65%) |
Aug 22, 2022 | 26.42 | 26.51 | 25.50 | 25.59 | 155,817 | -1.17(-4.39%) |
Aug 19, 2022 | 26.97 | 27.10 | 26.28 | 26.76 | 156,619 | -0.27(-1.01%) |
Aug 18, 2022 | 27.34 | 27.46 | 26.79 | 27.03 | 166,534 | -0.45(-1.64%) |
Aug 17, 2022 | 27.67 | 27.72 | 27.29 | 27.49 | 133,954 | -0.39(-1.40%) |
Aug 16, 2022 | 26.78 | 28.62 | 26.50 | 27.88 | 338,735 | +1.23(+4.63%) |
Aug 15, 2022 | 26.41 | 26.71 | 26.16 | 26.64 | 137,932 | +0.22(+0.82%) |
Aug 12, 2022 | 26.07 | 26.48 | 25.62 | 26.43 | 141,760 | +0.50(+1.91%) |
Aug 11, 2022 | 25.93 | 26.34 | 25.64 | 25.93 | 268,985 | +0.36(+1.43%) |
Aug 10, 2022 | 25.98 | 25.99 | 25.15 | 25.57 | 201,803 | +0.03(+0.14%) |
Aug 09, 2022 | 26.17 | 26.17 | 25.30 | 25.53 | 205,157 | -0.87(-3.29%) |
Aug 08, 2022 | 25.49 | 26.70 | 25.49 | 26.40 | 276,636 | +1.26(+5.01%) |
Aug 05, 2022 | 24.49 | 25.28 | 24.48 | 25.14 | 227,738 | +0.30(+1.19%) |
Aug 04, 2022 | 25.18 | 25.61 | 24.80 | 24.84 | 173,433 | -0.17(-0.66%) |
Aug 03, 2022 | 23.72 | 25.22 | 23.35 | 25.01 | 298,085 | +1.18(+4.96%) |
Aug 02, 2022 | 23.93 | 24.32 | 23.46 | 23.83 | 274,719 | -0.06(-0.25%) |
Aug 01, 2022 | 23.58 | 24.20 | 23.58 | 23.89 | 200,359 | +0.14(+0.59%) |
Jul 29, 2022 | 23.42 | 23.98 | 23.05 | 23.75 | 188,434 | +0.47(+2.02%) |
Jul 28, 2022 | 22.97 | 23.35 | 22.63 | 23.28 | 298,706 | +0.43(+1.86%) |
Jul 27, 2022 | 22.12 | 22.87 | 22.12 | 22.85 | 194,204 | +0.71(+3.22%) |
Jul 26, 2022 | 22.64 | 22.74 | 22.00 | 22.14 | 193,747 | -0.46(-2.04%) |
Jul 25, 2022 | 22.59 | 23.02 | 22.42 | 22.60 | 243,927 | +0.27(+1.21%) |
Jul 22, 2022 | 22.45 | 22.70 | 22.03 | 22.33 | 98,805 | -0.22(-0.96%) |
Jul 21, 2022 | 22.50 | 22.60 | 21.88 | 22.55 | 89,942 | -0.02(-0.08%) |
Jul 20, 2022 | 22.39 | 22.64 | 22.18 | 22.57 | 128,035 | +0.17(+0.74%) |
Jul 19, 2022 | 22.29 | 22.70 | 22.26 | 22.40 | 113,519 | +0.40(+1.82%) |
Jul 18, 2022 | 21.73 | 22.35 | 21.73 | 22.00 | 86,423 | +0.36(+1.65%) |
Jul 15, 2022 | 21.53 | 21.69 | 21.04 | 21.65 | 158,409 | +0.51(+2.43%) |
Jul 14, 2022 | 21.13 | 21.34 | 20.74 | 21.13 | 101,102 | -0.25(-1.18%) |
Jul 13, 2022 | 21.52 | 21.90 | 21.26 | 21.39 | 70,926 | -0.32(-1.48%) |
Jul 12, 2022 | 21.12 | 21.81 | 21.12 | 21.71 | 168,643 | +0.44(+2.08%) |
Jul 11, 2022 | 21.54 | 21.59 | 21.16 | 21.26 | 146,404 | -0.33(-1.53%) |
Jul 08, 2022 | 21.25 | 21.73 | 21.20 | 21.59 | 122,982 | +0.38(+1.80%) |
Jul 07, 2022 | 20.60 | 21.26 | 20.60 | 21.21 | 126,027 | +0.74(+3.61%) |
Jul 06, 2022 | 21.06 | 21.22 | 19.99 | 20.47 | 137,145 | -0.54(-2.56%) |
Jul 05, 2022 | 20.35 | 21.05 | 19.80 | 21.01 | 228,295 | +0.43(+2.11%) |
Jul 01, 2022 | 20.23 | 20.67 | 19.86 | 20.58 | 265,595 | +0.43(+2.16%) |
Jun 30, 2022 | 20.14 | 20.46 | 19.79 | 20.14 | 240,769 | -0.43(-2.07%) |
Jun 29, 2022 | 21.23 | 21.23 | 20.49 | 20.57 | 187,525 | -0.60(-2.83%) |
Jun 28, 2022 | 22.04 | 22.19 | 21.13 | 21.17 | 187,113 | -0.76(-3.49%) |
Jun 27, 2022 | 22.58 | 22.58 | 21.74 | 21.93 | 155,761 | -0.32(-1.45%) |
Jun 24, 2022 | 21.73 | 22.73 | 21.44 | 22.26 | 353,927 | +0.57(+2.65%) |
Jun 23, 2022 | 21.05 | 21.73 | 20.83 | 21.68 | 331,135 | +0.86(+4.13%) |
Jun 22, 2022 | 20.36 | 21.08 | 20.31 | 20.82 | 242,132 | +0.14(+0.67%) |
Jun 21, 2022 | 22.21 | 22.21 | 20.63 | 20.68 | 208,524 | -1.24(-5.67%) |
Jun 17, 2022 | 21.83 | 22.07 | 21.41 | 21.92 | 593,399 | +0.15(+0.68%) |
Jun 16, 2022 | 22.89 | 22.89 | 21.48 | 21.78 | 211,506 | -1.43(-6.14%) |
Jun 15, 2022 | 22.61 | 23.45 | 22.51 | 23.20 | 251,770 | +0.70(+3.13%) |
Jun 14, 2022 | 23.15 | 23.65 | 22.39 | 22.50 | 224,026 | -0.55(-2.38%) |
Jun 13, 2022 | 22.99 | 23.42 | 22.83 | 23.05 | 338,802 | -0.54(-2.28%) |
Jun 10, 2022 | 23.84 | 24.18 | 23.40 | 23.58 | 178,181 | -0.51(-2.13%) |
Jun 09, 2022 | 23.72 | 24.46 | 23.68 | 24.10 | 250,586 | +0.13(+0.54%) |
Jun 08, 2022 | 24.30 | 24.36 | 23.80 | 23.97 | 238,625 | -0.46(-1.89%) |
Jun 07, 2022 | 23.67 | 24.52 | 23.67 | 24.43 | 254,537 | -0.05(-0.21%) |
Jun 06, 2022 | 24.09 | 24.77 | 23.67 | 24.48 | 240,448 | +0.38(+1.59%) |
Jun 03, 2022 | 24.08 | 24.25 | 23.84 | 24.10 | 168,561 | -0.11(-0.47%) |
Jun 02, 2022 | 23.94 | 24.47 | 23.81 | 24.21 | 149,158 | +0.27(+1.13%) |
Jun 01, 2022 | 24.50 | 24.57 | 23.80 | 23.94 | 203,106 | -0.37(-1.54%) |
May 31, 2022 | 24.43 | 24.43 | 23.72 | 24.31 | 279,821 | -0.30(-1.22%) |
May 27, 2022 | 24.85 | 25.19 | 24.11 | 24.62 | 146,157 | -0.09(-0.38%) |
May 26, 2022 | 24.00 | 25.47 | 24.00 | 24.71 | 223,099 | +1.02(+4.32%) |
May 25, 2022 | 22.37 | 23.90 | 22.37 | 23.69 | 242,448 | +1.29(+5.76%) |
May 24, 2022 | 22.31 | 22.64 | 21.85 | 22.40 | 342,896 | -0.12(-0.54%) |
May 23, 2022 | 23.19 | 23.19 | 22.28 | 22.52 | 378,283 | -0.51(-2.20%) |
May 20, 2022 | 23.35 | 23.70 | 22.28 | 23.02 | 279,232 | -0.27(-1.15%) |
May 19, 2022 | 23.89 | 24.13 | 22.37 | 23.29 | 351,526 | -0.83(-3.46%) |
May 18, 2022 | 24.46 | 24.82 | 23.83 | 24.13 | 422,082 | -0.55(-2.23%) |
May 17, 2022 | 24.31 | 25.00 | 24.25 | 24.68 | 287,634 | +0.45(+1.85%) |
May 16, 2022 | 24.33 | 24.65 | 23.88 | 24.23 | 298,664 | -0.30(-1.23%) |
May 13, 2022 | 24.18 | 24.57 | 23.87 | 24.53 | 273,812 | +0.66(+2.78%) |
May 12, 2022 | 23.26 | 24.31 | 23.23 | 23.87 | 158,533 | +0.58(+2.48%) |
May 11, 2022 | 23.58 | 24.52 | 23.23 | 23.29 | 207,978 | -0.42(-1.78%) |
May 10, 2022 | 24.30 | 24.34 | 23.16 | 23.71 | 279,546 | -0.26(-1.08%) |
May 09, 2022 | 23.12 | 24.29 | 22.81 | 23.97 | 199,918 | +0.57(+2.43%) |
May 06, 2022 | 23.05 | 23.82 | 22.83 | 23.40 | 232,864 | +0.17(+0.74%) |
May 05, 2022 | 23.41 | 23.64 | 22.21 | 23.23 | 276,635 | -0.67(-2.81%) |
May 04, 2022 | 23.16 | 24.00 | 22.59 | 23.90 | 206,133 | +0.68(+2.93%) |
May 03, 2022 | 22.18 | 23.34 | 21.65 | 23.22 | 330,869 | +1.07(+4.82%) |
May 02, 2022 | 21.51 | 22.32 | 21.39 | 22.16 | 301,178 | +0.79(+3.70%) |
Apr 29, 2022 | 21.90 | 22.03 | 20.95 | 21.36 | 231,158 | -0.79(-3.57%) |
Apr 28, 2022 | 21.74 | 22.16 | 21.44 | 22.16 | 178,202 | +0.70(+3.25%) |
Apr 27, 2022 | 21.94 | 22.16 | 21.40 | 21.46 | 184,277 | -0.28(-1.31%) |
Apr 26, 2022 | 22.22 | 22.37 | 21.66 | 21.74 | 250,675 | -0.58(-2.58%) |
Apr 25, 2022 | 22.25 | 22.38 | 21.60 | 22.32 | 171,067 | -0.11(-0.50%) |
Apr 22, 2022 | 23.11 | 23.37 | 22.37 | 22.43 | 181,665 | -0.83(-3.59%) |
Apr 21, 2022 | 23.72 | 23.72 | 22.94 | 23.27 | 172,401 | -0.17(-0.73%) |
Apr 20, 2022 | 23.61 | 23.80 | 23.39 | 23.44 | 113,235 | +0.15(+0.63%) |
Apr 19, 2022 | 23.20 | 23.53 | 23.12 | 23.29 | 216,443 | +0.37(+1.61%) |
Apr 18, 2022 | 23.02 | 23.20 | 22.71 | 22.92 | 174,531 | -0.30(-1.30%) |
Apr 14, 2022 | 23.82 | 24.17 | 23.08 | 23.22 | 140,778 | -0.50(-2.10%) |
Apr 13, 2022 | 23.57 | 23.95 | 23.46 | 23.72 | 184,119 | +0.18(+0.77%) |
Apr 12, 2022 | 23.34 | 23.69 | 23.14 | 23.54 | 203,947 | +0.57(+2.47%) |
Apr 11, 2022 | 22.96 | 23.53 | 22.89 | 22.97 | 139,818 | +0.03(+0.11%) |
Apr 08, 2022 | 22.54 | 23.22 | 22.29 | 22.95 | 148,718 | +0.43(+1.91%) |
Apr 07, 2022 | 22.37 | 22.60 | 21.98 | 22.52 | 175,834 | -0.08(-0.34%) |
Apr 06, 2022 | 22.85 | 22.94 | 22.37 | 22.59 | 160,026 | -0.40(-1.76%) |
Apr 05, 2022 | 23.88 | 23.90 | 22.95 | 23.00 | 195,872 | -0.57(-2.41%) |
Apr 04, 2022 | 23.51 | 23.79 | 23.11 | 23.57 | 186,964 | +0.05(+0.22%) |
Apr 01, 2022 | 23.78 | 23.95 | 23.29 | 23.51 | 208,602 | -0.08(-0.33%) |
Mar 31, 2022 | 23.87 | 23.87 | 23.25 | 23.59 | 268,618 | -0.34(-1.44%) |
Mar 30, 2022 | 24.98 | 25.01 | 23.83 | 23.94 | 152,009 | -1.07(-4.27%) |
Mar 29, 2022 | 24.64 | 25.28 | 24.64 | 25.00 | 230,264 | +0.37(+1.50%) |
Mar 28, 2022 | 24.67 | 24.98 | 24.23 | 24.63 | 242,140 | +0.05(+0.21%) |
Mar 25, 2022 | 24.68 | 24.93 | 24.43 | 24.58 | 190,045 | +0.15(+0.63%) |
Mar 24, 2022 | 24.20 | 24.56 | 23.76 | 24.43 | 215,122 | +0.32(+1.32%) |
Mar 23, 2022 | 24.93 | 25.15 | 24.04 | 24.11 | 158,657 | -1.01(-4.01%) |
Mar 22, 2022 | 25.36 | 25.66 | 24.94 | 25.11 | 229,253 | +0.06(+0.24%) |
Mar 21, 2022 | 25.49 | 25.57 | 24.86 | 25.05 | 203,841 | -0.29(-1.15%) |
Mar 18, 2022 | 25.87 | 26.16 | 25.25 | 25.35 | 827,756 | -0.84(-3.22%) |
Mar 17, 2022 | 25.80 | 26.22 | 25.52 | 26.19 | 276,387 | +0.31(+1.20%) |
Mar 16, 2022 | 25.24 | 25.98 | 25.21 | 25.88 | 194,551 | +0.71(+2.84%) |
Mar 15, 2022 | 25.45 | 25.67 | 24.69 | 25.17 | 265,542 | -0.28(-1.12%) |
Mar 14, 2022 | 24.71 | 26.04 | 24.60 | 25.45 | 278,922 | +1.06(+4.34%) |
Mar 11, 2022 | 24.68 | 24.86 | 24.34 | 24.39 | 197,856 | -0.13(-0.53%) |
Mar 10, 2022 | 23.88 | 24.65 | 23.86 | 24.52 | 271,241 | +0.06(+0.25%) |
Mar 09, 2022 | 24.51 | 25.09 | 24.39 | 24.46 | 225,154 | +0.40(+1.67%) |
Mar 08, 2022 | 23.65 | 24.76 | 23.51 | 24.06 | 264,865 | +0.63(+2.69%) |
Mar 07, 2022 | 25.25 | 25.36 | 23.43 | 23.43 | 200,005 | -1.83(-7.23%) |
Mar 04, 2022 | 25.40 | 25.59 | 24.72 | 25.25 | 212,133 | -0.49(-1.92%) |
Mar 03, 2022 | 25.31 | 25.89 | 25.00 | 25.75 | 181,342 | +0.67(+2.69%) |
Mar 02, 2022 | 24.46 | 25.37 | 24.46 | 25.07 | 252,674 | +0.68(+2.80%) |
Mar 01, 2022 | 24.25 | 24.62 | 23.90 | 24.39 | 291,020 | +0.16(+0.67%) |
Feb 28, 2022 | 23.30 | 24.81 | 23.30 | 24.23 | 419,785 | +0.55(+2.34%) |
Feb 25, 2022 | 23.33 | 23.92 | 23.00 | 23.68 | 216,672 | +0.29(+1.24%) |
Feb 24, 2022 | 22.61 | 23.60 | 22.54 | 23.39 | 432,176 | +0.26(+1.14%) |
Feb 23, 2022 | 22.81 | 23.35 | 22.48 | 23.12 | 466,307 | +0.28(+1.23%) |
Feb 22, 2022 | 23.34 | 23.80 | 22.70 | 22.84 | 441,367 | -0.68(-2.90%) |
Feb 18, 2022 | 23.52 | 0 | +0.49(+2.15%) | |||
Feb 17, 2022 | 23.87 | 23.87 | 22.61 | 23.03 | 326,869 | -0.87(-3.64%) |
Feb 16, 2022 | 26.44 | 26.44 | 23.86 | 23.90 | 433,220 | -1.15(-4.60%) |
Feb 15, 2022 | 24.83 | 25.15 | 24.77 | 25.05 | 175,616 | +0.50(+2.05%) |
Feb 14, 2022 | 24.86 | 25.01 | 24.38 | 24.55 | 282,162 | -0.26(-1.03%) |
Feb 11, 2022 | 24.90 | 25.33 | 24.55 | 24.80 | 228,508 | +0.03(+0.14%) |
Feb 10, 2022 | 24.78 | 25.33 | 24.56 | 24.77 | 257,015 | -0.45(-1.79%) |
Feb 09, 2022 | 25.13 | 25.37 | 24.84 | 25.22 | 246,842 | +0.06(+0.24%) |
Feb 08, 2022 | 24.20 | 25.22 | 24.10 | 25.16 | 155,453 | +0.90(+3.69%) |
Feb 07, 2022 | 24.34 | 24.73 | 24.21 | 24.26 | 92,868 | -0.03(-0.14%) |
Feb 04, 2022 | 24.82 | 25.18 | 23.71 | 24.30 | 212,774 | -0.62(-2.50%) |
Feb 03, 2022 | 24.76 | 24.92 | 232,441 | -0.05(-0.21%) | ||
Feb 02, 2022 | 25.58 | 25.60 | 24.75 | 24.97 | 256,250 | -0.51(-2.01%) |
Feb 01, 2022 | 25.19 | 25.54 | 24.84 | 25.48 | 207,512 | +0.31(+1.22%) |
Jan 31, 2022 | 24.57 | 25.44 | 25.18 | 462,715 | +0.65(+2.64%) | |
Jan 28, 2022 | 24.31 | 24.57 | 23.59 | 24.53 | 177,412 | +0.37(+1.52%) |
Jan 27, 2022 | 24.73 | 25.13 | 24.03 | 24.16 | 183,500 | -0.45(-1.84%) |
Jan 26, 2022 | 25.48 | 25.59 | 24.45 | 24.61 | 307,819 | -0.58(-2.30%) |
Jan 25, 2022 | 25.16 | 25.48 | 24.58 | 25.19 | 257,840 | -0.20(-0.77%) |
Jan 24, 2022 | 23.57 | 25.47 | 23.45 | 25.39 | 267,476 | +1.39(+5.79%) |
Jan 21, 2022 | 24.15 | 24.63 | 23.57 | 24.00 | 204,587 | -0.30(-1.23%) |
Jan 20, 2022 | 25.46 | 25.54 | 24.23 | 24.30 | 236,203 | -0.99(-3.91%) |
Jan 19, 2022 | 25.59 | 25.79 | 25.12 | 25.29 | 235,526 | -0.29(-1.13%) |
Jan 18, 2022 | 25.65 | 25.85 | 25.42 | 25.58 | 231,215 | -0.27(-1.06%) |
Jan 14, 2022 | 25.85 | 0 | -0.26(-0.98%) | |||
Jan 13, 2022 | 25.73 | 26.52 | 25.73 | 26.11 | 129,785 | +0.43(+1.66%) |
Jan 12, 2022 | 26.12 | 26.31 | 25.59 | 25.68 | 211,723 | -0.33(-1.28%) |
Jan 11, 2022 | 25.98 | 26.33 | 25.57 | 26.01 | 190,630 | +0.17(+0.66%) |
Jan 10, 2022 | 25.86 | 25.93 | 25.46 | 25.84 | 234,181 | +0.05(+0.20%) |
Jan 07, 2022 | 25.90 | 26.27 | 25.66 | 25.79 | 243,797 | -0.11(-0.43%) |
Jan 06, 2022 | 26.06 | 26.26 | 25.66 | 25.90 | 257,528 | +0.11(+0.43%) |
Jan 05, 2022 | 26.60 | 26.93 | 25.72 | 25.79 | 218,974 | -0.62(-2.36%) |
Jan 04, 2022 | 26.25 | 26.73 | 26.24 | 26.41 | 382,390 | +0.27(+1.04%) |