Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.56 | 21.69 | 21.07 | 21.09 | 81,803 | -0.44(-2.04%) |
Dec 29, 2022 | 21.80 | 22.29 | 21.48 | 21.53 | 38,054 | -0.19(-0.89%) |
Dec 28, 2022 | 21.76 | 22.22 | 21.48 | 21.72 | 48,392 | -0.04(-0.17%) |
Dec 27, 2022 | 21.92 | 22.13 | 21.64 | 21.76 | 40,419 | -0.30(-1.37%) |
Dec 23, 2022 | 22.12 | 22.42 | 21.77 | 22.06 | 36,422 | -0.10(-0.43%) |
Dec 22, 2022 | 22.45 | 22.52 | 22.03 | 22.16 | 54,734 | -0.33(-1.45%) |
Dec 21, 2022 | 22.27 | 22.52 | 22.20 | 22.48 | 35,555 | +0.28(+1.27%) |
Dec 20, 2022 | 22.25 | 22.48 | 22.17 | 22.20 | 42,349 | -0.21(-0.93%) |
Dec 19, 2022 | 22.32 | 22.52 | 22.20 | 22.41 | 26,716 | +0.09(+0.41%) |
Dec 16, 2022 | 22.23 | 22.36 | 22.06 | 22.32 | 32,339 | +0.03(+0.12%) |
Dec 15, 2022 | 22.34 | 22.49 | 22.24 | 22.29 | 30,993 | -0.11(-0.49%) |
Dec 14, 2022 | 22.44 | 22.52 | 22.14 | 22.40 | 37,129 | -0.03(-0.12%) |
Dec 13, 2022 | 22.38 | 22.68 | 22.17 | 22.43 | 36,629 | +0.45(+2.04%) |
Dec 12, 2022 | 22.50 | 22.50 | 21.98 | 21.98 | 48,306 | -0.51(-2.28%) |
Dec 09, 2022 | 22.50 | 22.68 | 22.29 | 22.49 | 29,116 | -0.19(-0.85%) |
Dec 08, 2022 | 22.90 | 22.95 | 22.52 | 22.68 | 27,741 | -0.02(-0.07%) |
Dec 07, 2022 | 22.67 | 22.90 | 22.61 | 22.70 | 26,531 | +0.06(+0.28%) |
Dec 06, 2022 | 23.08 | 23.08 | 22.57 | 22.64 | 25,662 | -0.37(-1.61%) |
Dec 05, 2022 | 23.02 | 23.25 | 22.63 | 23.01 | 19,723 | -0.07(-0.31%) |
Dec 02, 2022 | 22.90 | 23.24 | 22.70 | 23.08 | 30,633 | -0.02(-0.08%) |
Dec 01, 2022 | 22.97 | 23.18 | 22.86 | 23.10 | 44,249 | +0.10(+0.43%) |
Nov 30, 2022 | 22.35 | 23.00 | 22.11 | 23.00 | 86,466 | +0.66(+2.94%) |
Nov 29, 2022 | 22.48 | 22.48 | 22.09 | 22.34 | 38,718 | -0.16(-0.70%) |
Nov 28, 2022 | 22.51 | 22.57 | 22.39 | 22.50 | 19,518 | -0.02(-0.10%) |
Nov 25, 2022 | 22.65 | 22.67 | 22.30 | 22.52 | 14,719 | -0.10(-0.44%) |
Nov 23, 2022 | 22.30 | 22.68 | 22.23 | 22.62 | 24,819 | +0.32(+1.45%) |
Nov 22, 2022 | 22.07 | 22.30 | 21.86 | 22.30 | 32,493 | +0.45(+2.06%) |
Nov 21, 2022 | 21.96 | 22.02 | 21.77 | 21.85 | 26,912 | +0.05(+0.21%) |
Nov 18, 2022 | 21.88 | 21.88 | 21.62 | 21.80 | 31,180 | -0.07(-0.33%) |
Nov 17, 2022 | 21.65 | 22.01 | 21.41 | 21.87 | 46,113 | +0.22(+1.00%) |
Nov 16, 2022 | 21.77 | 22.06 | 21.66 | 21.66 | 35,387 | -0.11(-0.50%) |
Nov 15, 2022 | 21.86 | 22.02 | 21.54 | 21.76 | 61,229 | +0.18(+0.83%) |
Nov 14, 2022 | 21.80 | 21.85 | 21.42 | 21.58 | 38,009 | -0.26(-1.20%) |
Nov 11, 2022 | 21.85 | 21.85 | 21.28 | 21.85 | 39,337 | -0.02(-0.08%) |
Nov 10, 2022 | 21.02 | 21.88 | 21.02 | 21.86 | 42,319 | +1.14(+5.52%) |
Nov 09, 2022 | 20.89 | 21.30 | 20.41 | 20.72 | 37,268 | -0.13(-0.60%) |
Nov 08, 2022 | 20.45 | 21.08 | 20.37 | 20.85 | 48,342 | +0.51(+2.53%) |
Nov 07, 2022 | 20.29 | 20.51 | 20.21 | 20.33 | 26,733 | +0.10(+0.49%) |
Nov 04, 2022 | 20.45 | 20.63 | 20.22 | 20.23 | 52,701 | -0.15(-0.75%) |
Nov 03, 2022 | 20.43 | 20.63 | 20.01 | 20.39 | 36,309 | +0.11(+0.53%) |
Nov 02, 2022 | 20.28 | 20.58 | 20.15 | 20.28 | 34,868 | -0.04(-0.18%) |
Nov 01, 2022 | 20.57 | 21.29 | 20.28 | 20.31 | 64,296 | -0.13(-0.62%) |
Oct 31, 2022 | 20.69 | 20.99 | 20.40 | 20.44 | 51,620 | -0.16(-0.79%) |
Oct 28, 2022 | 20.59 | 21.15 | 20.49 | 20.60 | 30,504 | +0.03(+0.13%) |
Oct 27, 2022 | 20.50 | 21.02 | 20.38 | 20.58 | 48,993 | +0.17(+0.84%) |
Oct 26, 2022 | 20.59 | 20.99 | 20.40 | 20.40 | 54,898 | -0.24(-1.18%) |
Oct 25, 2022 | 20.21 | 20.75 | 20.21 | 20.65 | 32,011 | +0.55(+2.73%) |
Oct 24, 2022 | 20.38 | 20.43 | 20.00 | 20.10 | 30,707 | -0.23(-1.11%) |
Oct 21, 2022 | 20.71 | 20.75 | 20.17 | 20.32 | 55,085 | -0.39(-1.87%) |
Oct 20, 2022 | 20.81 | 21.17 | 20.49 | 20.71 | 72,466 | -0.02(-0.09%) |
Oct 19, 2022 | 20.71 | 21.08 | 20.71 | 20.73 | 39,297 | -0.12(-0.56%) |
Oct 18, 2022 | 20.90 | 21.06 | 20.76 | 20.85 | 29,214 | +0.00(+0.00%) |
Oct 17, 2022 | 20.93 | 21.59 | 20.72 | 20.85 | 43,351 | +0.06(+0.30%) |
Oct 14, 2022 | 21.21 | 21.35 | 20.75 | 20.78 | 30,849 | -0.41(-1.91%) |
Oct 13, 2022 | 21.10 | 21.77 | 20.88 | 21.19 | 71,798 | -0.05(-0.21%) |
Oct 12, 2022 | 21.20 | 21.44 | 21.18 | 21.23 | 36,727 | -0.06(-0.30%) |
Oct 11, 2022 | 21.47 | 21.54 | 21.19 | 21.30 | 52,204 | -0.16(-0.75%) |
Oct 10, 2022 | 21.75 | 21.83 | 21.40 | 21.46 | 29,316 | -0.33(-1.53%) |
Oct 07, 2022 | 21.49 | 21.80 | 21.49 | 21.79 | 21,454 | -0.09(-0.41%) |
Oct 06, 2022 | 22.11 | 22.11 | 21.83 | 21.88 | 32,495 | -0.23(-1.02%) |
Oct 05, 2022 | 21.96 | 22.14 | 21.87 | 22.11 | 18,108 | +0.11(+0.49%) |
Oct 04, 2022 | 22.12 | 22.34 | 21.84 | 22.00 | 73,847 | -0.13(-0.57%) |
Oct 03, 2022 | 22.26 | 22.37 | 22.09 | 22.12 | 21,924 | +0.02(+0.08%) |
Sep 30, 2022 | 22.12 | 22.29 | 21.65 | 22.11 | 107,565 | -0.04(-0.16%) |
Sep 29, 2022 | 22.16 | 22.19 | 21.58 | 22.14 | 56,292 | -0.06(-0.28%) |
Sep 28, 2022 | 22.04 | 22.49 | 22.04 | 22.21 | 23,848 | +0.07(+0.33%) |
Sep 27, 2022 | 21.95 | 22.21 | 21.78 | 22.13 | 51,863 | +0.20(+0.90%) |
Sep 26, 2022 | 22.22 | 22.25 | 21.85 | 21.94 | 40,638 | -0.26(-1.18%) |
Sep 23, 2022 | 22.28 | 22.40 | 21.78 | 22.20 | 42,232 | +0.00(+0.00%) |
Sep 22, 2022 | 22.30 | 22.54 | 22.15 | 22.20 | 32,635 | -0.23(-1.04%) |
Sep 21, 2022 | 22.42 | 22.83 | 22.41 | 22.43 | 28,713 | -0.08(-0.36%) |
Sep 20, 2022 | 22.34 | 22.52 | 22.34 | 22.51 | 18,651 | +0.05(+0.24%) |
Sep 19, 2022 | 22.58 | 22.86 | 22.33 | 22.46 | 33,546 | -0.25(-1.11%) |
Sep 16, 2022 | 22.62 | 22.86 | 22.52 | 22.71 | 23,038 | -0.14(-0.63%) |
Sep 15, 2022 | 22.74 | 22.86 | 22.61 | 22.85 | 39,326 | -0.03(-0.12%) |
Sep 14, 2022 | 22.55 | 22.88 | 22.55 | 22.88 | 23,467 | +0.17(+0.75%) |
Sep 13, 2022 | 22.29 | 22.72 | 22.20 | 22.71 | 38,568 | -0.07(-0.32%) |
Sep 12, 2022 | 22.29 | 22.78 | 22.29 | 22.78 | 37,012 | +0.49(+2.19%) |
Sep 09, 2022 | 22.12 | 22.47 | 21.97 | 22.29 | 27,132 | +0.26(+1.17%) |
Sep 08, 2022 | 22.23 | 22.50 | 21.99 | 22.03 | 44,245 | -0.24(-1.08%) |
Sep 07, 2022 | 21.97 | 22.65 | 21.97 | 22.28 | 27,028 | +0.38(+1.74%) |
Sep 06, 2022 | 22.21 | 22.21 | 21.76 | 21.90 | 23,339 | -0.35(-1.59%) |
Sep 02, 2022 | 21.97 | 22.29 | 21.74 | 22.25 | 49,993 | +0.30(+1.37%) |
Sep 01, 2022 | 22.14 | 22.33 | 21.79 | 21.95 | 43,353 | -0.17(-0.76%) |
Aug 31, 2022 | 22.38 | 22.86 | 21.86 | 22.12 | 36,745 | -0.17(-0.76%) |
Aug 30, 2022 | 22.25 | 22.36 | 22.16 | 22.29 | 22,772 | +0.02(+0.08%) |
Aug 29, 2022 | 22.36 | 22.36 | 22.17 | 22.27 | 12,018 | -0.03(-0.12%) |
Aug 26, 2022 | 22.51 | 22.51 | 22.23 | 22.29 | 13,717 | -0.07(-0.32%) |
Aug 25, 2022 | 22.36 | 22.36 | 22.15 | 22.36 | 20,132 | +0.03(+0.12%) |
Aug 24, 2022 | 22.09 | 22.59 | 21.91 | 22.34 | 19,934 | +0.11(+0.48%) |
Aug 23, 2022 | 22.39 | 22.61 | 21.79 | 22.23 | 108,597 | -0.07(-0.32%) |
Aug 22, 2022 | 22.52 | 23.14 | 22.26 | 22.30 | 39,538 | -0.27(-1.18%) |
Aug 19, 2022 | 22.79 | 22.79 | 22.50 | 22.57 | 22,139 | -0.05(-0.24%) |
Aug 18, 2022 | 22.82 | 23.03 | 22.45 | 22.62 | 26,052 | -0.01(-0.04%) |
Aug 17, 2022 | 22.84 | 22.91 | 22.63 | 22.63 | 31,851 | -0.21(-0.93%) |
Aug 16, 2022 | 22.82 | 23.07 | 22.62 | 22.84 | 21,743 | +0.13(+0.59%) |
Aug 15, 2022 | 22.83 | 23.10 | 22.70 | 22.71 | 12,179 | -0.04(-0.19%) |
Aug 12, 2022 | 22.76 | 22.91 | 22.69 | 22.75 | 9,111 | +0.09(+0.39%) |
Aug 11, 2022 | 23.00 | 23.21 | 22.60 | 22.67 | 27,431 | -0.30(-1.31%) |
Aug 10, 2022 | 23.03 | 23.18 | 22.80 | 22.97 | 34,955 | +0.04(+0.19%) |
Aug 09, 2022 | 22.91 | 23.21 | 22.69 | 22.92 | 19,041 | -0.06(-0.27%) |
Aug 08, 2022 | 23.21 | 23.21 | 22.80 | 22.98 | 30,957 | -0.10(-0.42%) |
Aug 05, 2022 | 23.52 | 23.52 | 22.63 | 23.08 | 16,708 | -0.40(-1.70%) |
Aug 04, 2022 | 23.69 | 23.69 | 23.10 | 23.48 | 27,080 | -0.10(-0.41%) |
Aug 03, 2022 | 23.86 | 23.87 | 23.26 | 23.58 | 38,840 | -0.22(-0.93%) |
Aug 02, 2022 | 23.38 | 23.91 | 23.01 | 23.80 | 59,625 | +0.40(+1.70%) |
Aug 01, 2022 | 23.12 | 23.61 | 23.10 | 23.40 | 26,038 | +0.27(+1.19%) |
Jul 29, 2022 | 23.03 | 23.90 | 22.85 | 23.13 | 49,772 | +0.19(+0.85%) |
Jul 28, 2022 | 22.96 | 23.02 | 22.75 | 22.93 | 51,803 | +0.21(+0.94%) |
Jul 27, 2022 | 22.65 | 23.00 | 22.65 | 22.72 | 24,790 | +0.00(+0.00%) |
Jul 26, 2022 | 22.72 | 22.94 | 22.54 | 22.72 | 30,983 | -0.13(-0.58%) |
Jul 25, 2022 | 22.83 | 23.05 | 22.72 | 22.85 | 22,527 | +0.00(+0.02%) |
Jul 22, 2022 | 22.94 | 23.12 | 22.79 | 22.85 | 27,715 | +0.03(+0.14%) |
Jul 21, 2022 | 22.93 | 23.11 | 22.64 | 22.82 | 33,656 | -0.03(-0.12%) |
Jul 20, 2022 | 22.83 | 23.02 | 22.68 | 22.84 | 19,211 | +0.15(+0.66%) |
Jul 19, 2022 | 22.94 | 22.94 | 22.56 | 22.69 | 16,895 | -0.20(-0.89%) |
Jul 18, 2022 | 22.64 | 23.02 | 22.49 | 22.90 | 19,861 | +0.32(+1.43%) |
Jul 15, 2022 | 22.90 | 22.90 | 22.45 | 22.57 | 24,965 | -0.24(-1.07%) |
Jul 14, 2022 | 22.26 | 22.82 | 22.26 | 22.82 | 10,383 | +0.12(+0.55%) |
Jul 13, 2022 | 22.50 | 22.98 | 22.48 | 22.69 | 32,782 | +0.06(+0.27%) |
Jul 12, 2022 | 22.89 | 23.01 | 22.60 | 22.63 | 49,956 | -0.26(-1.12%) |
Jul 11, 2022 | 22.65 | 22.89 | 22.38 | 22.89 | 26,955 | +0.39(+1.73%) |
Jul 08, 2022 | 22.16 | 22.53 | 22.16 | 22.50 | 22,826 | +0.21(+0.95%) |
Jul 07, 2022 | 22.30 | 22.49 | 22.05 | 22.29 | 19,751 | -0.01(-0.04%) |
Jul 06, 2022 | 21.97 | 22.30 | 21.90 | 22.29 | 87,110 | +0.35(+1.61%) |
Jul 05, 2022 | 21.89 | 21.94 | 21.59 | 21.94 | 27,520 | +0.00(+0.00%) |
Jul 01, 2022 | 21.47 | 22.01 | 21.43 | 21.94 | 72,386 | +0.48(+2.23%) |
Jun 30, 2022 | 21.43 | 21.48 | 21.16 | 21.46 | 48,399 | +0.13(+0.63%) |
Jun 29, 2022 | 21.19 | 21.68 | 21.19 | 21.33 | 44,181 | +0.03(+0.16%) |
Jun 28, 2022 | 21.26 | 21.50 | 21.09 | 21.29 | 95,535 | -0.07(-0.33%) |
Jun 27, 2022 | 21.70 | 21.70 | 21.27 | 21.36 | 39,851 | +0.03(+0.12%) |
Jun 24, 2022 | 21.44 | 21.66 | 21.25 | 21.34 | 35,930 | -0.08(-0.37%) |
Jun 23, 2022 | 21.36 | 21.51 | 21.19 | 21.42 | 45,308 | +0.23(+1.09%) |
Jun 22, 2022 | 21.14 | 21.50 | 20.85 | 21.19 | 40,275 | +0.04(+0.17%) |
Jun 21, 2022 | 20.91 | 21.26 | 20.81 | 21.15 | 57,161 | +0.34(+1.62%) |
Jun 17, 2022 | 20.76 | 21.21 | 20.74 | 20.81 | 40,253 | +0.00(+0.00%) |
Jun 16, 2022 | 20.97 | 21.26 | 20.76 | 20.81 | 63,180 | -0.31(-1.47%) |
Jun 15, 2022 | 21.00 | 21.64 | 20.94 | 21.12 | 100,841 | +0.07(+0.34%) |
Jun 14, 2022 | 21.21 | 21.64 | 20.82 | 21.05 | 49,722 | -0.10(-0.46%) |
Jun 13, 2022 | 21.97 | 22.22 | 21.05 | 21.15 | 83,764 | -1.00(-4.52%) |
Jun 10, 2022 | 22.39 | 22.39 | 21.97 | 22.15 | 37,875 | -0.30(-1.34%) |
Jun 09, 2022 | 22.55 | 22.68 | 22.20 | 22.45 | 26,472 | +0.12(+0.52%) |
Jun 08, 2022 | 22.47 | 22.48 | 22.29 | 22.34 | 19,169 | -0.06(-0.27%) |
Jun 07, 2022 | 22.06 | 22.65 | 22.06 | 22.40 | 22,652 | +0.18(+0.82%) |
Jun 06, 2022 | 22.50 | 22.50 | 21.98 | 22.21 | 50,464 | +0.00(+0.00%) |
Jun 03, 2022 | 22.38 | 22.38 | 22.08 | 22.21 | 19,257 | +0.02(+0.08%) |
Jun 02, 2022 | 22.34 | 22.34 | 21.97 | 22.20 | 23,348 | -0.17(-0.78%) |
Jun 01, 2022 | 22.35 | 22.50 | 22.14 | 22.37 | 24,082 | +0.16(+0.71%) |
May 31, 2022 | 22.65 | 22.65 | 21.60 | 22.21 | 113,688 | -0.52(-2.30%) |
May 27, 2022 | 22.43 | 22.82 | 22.43 | 22.74 | 62,991 | +0.26(+1.16%) |
May 26, 2022 | 22.11 | 22.58 | 22.11 | 22.48 | 53,349 | +0.22(+0.98%) |
May 25, 2022 | 21.58 | 22.39 | 21.52 | 22.26 | 70,917 | +0.79(+3.69%) |
May 24, 2022 | 20.91 | 21.58 | 20.86 | 21.47 | 58,777 | +0.59(+2.84%) |
May 23, 2022 | 20.78 | 21.13 | 20.70 | 20.87 | 78,721 | +0.08(+0.38%) |
May 20, 2022 | 21.14 | 21.30 | 20.59 | 20.79 | 93,779 | -0.31(-1.49%) |
May 19, 2022 | 21.13 | 21.40 | 20.93 | 21.11 | 54,902 | +0.03(+0.17%) |
May 18, 2022 | 21.67 | 21.67 | 21.00 | 21.07 | 75,352 | -0.50(-2.30%) |
May 17, 2022 | 21.75 | 22.11 | 21.57 | 21.57 | 93,536 | -0.12(-0.55%) |
May 16, 2022 | 21.70 | 22.00 | 21.56 | 21.69 | 54,700 | -0.00(-0.01%) |
May 13, 2022 | 21.54 | 22.19 | 21.49 | 21.69 | 166,240 | +0.20(+0.93%) |
May 12, 2022 | 21.52 | 21.65 | 21.43 | 21.49 | 44,760 | -0.01(-0.06%) |
May 11, 2022 | 21.42 | 21.62 | 21.42 | 21.50 | 33,091 | +0.08(+0.39%) |
May 10, 2022 | 21.63 | 21.69 | 21.37 | 21.42 | 36,612 | -0.19(-0.89%) |
May 09, 2022 | 21.52 | 21.77 | 21.45 | 21.61 | 91,756 | -0.05(-0.23%) |
May 06, 2022 | 21.66 | 21.86 | 21.44 | 21.66 | 56,840 | -0.12(-0.54%) |
May 05, 2022 | 21.90 | 21.95 | 21.52 | 21.78 | 69,243 | -0.20(-0.91%) |
May 04, 2022 | 22.03 | 22.17 | 21.87 | 21.98 | 127,567 | -0.05(-0.24%) |
May 03, 2022 | 21.88 | 22.30 | 21.83 | 22.03 | 69,983 | +0.17(+0.76%) |
May 02, 2022 | 22.26 | 22.28 | 21.63 | 21.87 | 76,386 | -0.44(-1.95%) |
Apr 29, 2022 | 22.47 | 22.51 | 21.84 | 22.30 | 133,635 | -0.25(-1.12%) |
Apr 28, 2022 | 22.28 | 22.59 | 21.97 | 22.55 | 119,426 | +0.46(+2.09%) |
Apr 27, 2022 | 22.08 | 22.16 | 21.93 | 22.09 | 57,260 | +0.03(+0.16%) |
Apr 26, 2022 | 22.11 | 22.29 | 21.88 | 22.06 | 39,055 | -0.03(-0.16%) |
Apr 25, 2022 | 21.97 | 22.12 | 21.84 | 22.09 | 43,112 | +0.25(+1.16%) |
Apr 22, 2022 | 22.07 | 22.11 | 21.78 | 21.84 | 32,913 | -0.09(-0.40%) |
Apr 21, 2022 | 22.17 | 22.17 | 21.93 | 21.93 | 31,157 | -0.17(-0.75%) |
Apr 20, 2022 | 22.17 | 22.17 | 21.89 | 22.09 | 39,393 | +0.08(+0.36%) |
Apr 19, 2022 | 22.13 | 22.13 | 21.87 | 22.01 | 51,282 | -0.17(-0.75%) |
Apr 18, 2022 | 22.16 | 22.21 | 21.88 | 22.18 | 37,893 | +0.05(+0.24%) |
Apr 14, 2022 | 22.06 | 22.16 | 21.94 | 22.13 | 17,899 | +0.19(+0.87%) |
Apr 13, 2022 | 22.04 | 22.17 | 21.93 | 21.94 | 39,237 | -0.03(-0.16%) |
Apr 12, 2022 | 22.00 | 22.16 | 21.93 | 21.97 | 22,674 | +0.17(+0.80%) |
Apr 11, 2022 | 22.11 | 22.24 | 21.80 | 21.80 | 59,844 | -0.31(-1.42%) |
Apr 08, 2022 | 22.35 | 22.39 | 22.04 | 22.11 | 25,449 | -0.26(-1.17%) |
Apr 07, 2022 | 22.01 | 22.46 | 22.01 | 22.37 | 25,050 | +0.33(+1.50%) |
Apr 06, 2022 | 22.17 | 22.35 | 22.01 | 22.04 | 45,557 | -0.22(-0.98%) |
Apr 05, 2022 | 22.44 | 22.54 | 22.20 | 22.26 | 25,149 | -0.26(-1.16%) |
Apr 04, 2022 | 22.60 | 22.60 | 22.32 | 22.52 | 27,137 | -0.01(-0.06%) |
Apr 01, 2022 | 22.48 | 22.58 | 22.43 | 22.53 | 25,136 | -0.01(-0.06%) |
Mar 31, 2022 | 22.46 | 22.58 | 22.45 | 22.55 | 34,715 | +0.09(+0.40%) |
Mar 30, 2022 | 22.30 | 22.65 | 22.30 | 22.46 | 43,978 | +0.07(+0.30%) |
Mar 29, 2022 | 22.33 | 22.45 | 22.22 | 22.39 | 35,546 | +0.17(+0.74%) |
Mar 28, 2022 | 22.17 | 22.33 | 22.10 | 22.22 | 22,470 | +0.15(+0.67%) |
Mar 25, 2022 | 22.50 | 22.50 | 22.04 | 22.08 | 64,394 | -0.42(-1.87%) |
Mar 24, 2022 | 22.61 | 22.71 | 22.49 | 22.50 | 30,018 | -0.01(-0.04%) |
Mar 23, 2022 | 22.42 | 22.62 | 22.42 | 22.50 | 17,963 | +0.03(+0.12%) |
Mar 22, 2022 | 22.72 | 22.72 | 22.46 | 22.48 | 40,463 | -0.25(-1.11%) |
Mar 21, 2022 | 22.77 | 22.86 | 22.59 | 22.73 | 40,393 | -0.16(-0.69%) |
Mar 18, 2022 | 22.68 | 22.95 | 22.68 | 22.89 | 33,093 | +0.24(+1.08%) |
Mar 17, 2022 | 22.43 | 22.64 | 22.43 | 22.64 | 40,160 | +0.24(+1.05%) |
Mar 16, 2022 | 22.38 | 22.51 | 22.19 | 22.41 | 37,539 | +0.08(+0.35%) |
Mar 15, 2022 | 22.09 | 22.33 | 22.02 | 22.33 | 18,462 | +0.27(+1.22%) |
Mar 14, 2022 | 22.23 | 22.26 | 21.93 | 22.06 | 47,016 | -0.18(-0.82%) |
Mar 11, 2022 | 22.36 | 22.39 | 22.13 | 22.24 | 28,295 | -0.12(-0.55%) |
Mar 10, 2022 | 22.44 | 22.51 | 22.26 | 22.36 | 22,094 | -0.08(-0.35%) |
Mar 09, 2022 | 22.35 | 22.44 | 22.21 | 22.44 | 52,945 | +0.28(+1.27%) |
Mar 08, 2022 | 22.02 | 22.16 | 21.90 | 22.16 | 38,178 | +0.13(+0.58%) |
Mar 07, 2022 | 22.26 | 22.33 | 22.02 | 22.03 | 42,813 | -0.29(-1.30%) |
Mar 04, 2022 | 22.41 | 22.56 | 22.27 | 22.32 | 20,696 | -0.04(-0.19%) |
Mar 03, 2022 | 22.61 | 22.66 | 22.28 | 22.37 | 30,107 | -0.18(-0.82%) |
Mar 02, 2022 | 22.61 | 22.64 | 22.49 | 22.55 | 32,073 | +0.04(+0.17%) |
Mar 01, 2022 | 22.43 | 22.63 | 22.42 | 22.51 | 43,273 | +0.23(+1.04%) |
Feb 28, 2022 | 22.37 | 22.57 | 22.28 | 22.28 | 46,642 | -0.03(-0.15%) |
Feb 25, 2022 | 22.40 | 22.49 | 22.28 | 22.32 | 35,059 | -0.01(-0.04%) |
Feb 24, 2022 | 22.16 | 22.41 | 22.16 | 22.32 | 51,937 | +0.04(+0.19%) |
Feb 23, 2022 | 22.32 | 22.42 | 22.20 | 22.28 | 50,689 | +0.09(+0.39%) |
Feb 22, 2022 | 22.24 | 22.49 | 22.02 | 22.20 | 36,145 | -0.10(-0.46%) |
Feb 18, 2022 | 22.30 | 0 | +0.17(+0.77%) | |||
Feb 17, 2022 | 22.40 | 22.40 | 22.07 | 22.13 | 12,391 | -0.15(-0.69%) |
Feb 16, 2022 | 22.18 | 22.40 | 22.02 | 22.28 | 38,391 | +0.19(+0.85%) |
Feb 15, 2022 | 22.23 | 22.25 | 21.87 | 22.09 | 53,322 | -0.02(-0.08%) |
Feb 14, 2022 | 22.02 | 22.15 | 22.02 | 22.11 | 39,717 | +0.10(+0.47%) |
Feb 11, 2022 | 22.02 | 22.25 | 21.99 | 22.01 | 45,110 | +0.03(+0.12%) |
Feb 10, 2022 | 22.27 | 22.27 | 21.47 | 21.98 | 44,411 | -0.33(-1.46%) |
Feb 09, 2022 | 22.29 | 22.38 | 22.20 | 22.31 | 64,088 | +0.10(+0.46%) |
Feb 08, 2022 | 22.55 | 22.62 | 22.13 | 22.20 | 71,062 | -0.35(-1.56%) |
Feb 07, 2022 | 22.78 | 22.80 | 22.55 | 22.55 | 57,886 | -0.25(-1.09%) |
Feb 04, 2022 | 22.87 | 22.87 | 22.58 | 22.80 | 31,059 | -0.01(-0.06%) |
Feb 03, 2022 | 22.78 | 22.85 | 22.82 | 31,258 | +0.04(+0.17%) | |
Feb 02, 2022 | 22.97 | 23.03 | 22.78 | 22.78 | 24,937 | -0.18(-0.78%) |
Feb 01, 2022 | 22.97 | 23.05 | 22.85 | 22.96 | 30,451 | +0.00(+0.00%) |
Jan 31, 2022 | 22.73 | 22.96 | 81,056 | +0.28(+1.25%) | ||
Jan 28, 2022 | 22.55 | 22.85 | 22.52 | 22.67 | 60,322 | +0.13(+0.59%) |
Jan 27, 2022 | 22.84 | 22.84 | 22.52 | 22.54 | 50,532 | -0.18(-0.77%) |
Jan 26, 2022 | 23.07 | 23.12 | 22.68 | 22.72 | 37,655 | -0.22(-0.97%) |
Jan 25, 2022 | 23.07 | 23.09 | 22.88 | 22.94 | 52,202 | -0.12(-0.52%) |
Jan 24, 2022 | 22.94 | 23.15 | 22.84 | 23.06 | 27,610 | -0.07(-0.30%) |
Jan 21, 2022 | 23.27 | 23.39 | 23.10 | 23.13 | 32,962 | -0.15(-0.63%) |
Jan 20, 2022 | 23.33 | 23.36 | 23.23 | 23.27 | 44,679 | -0.02(-0.07%) |
Jan 19, 2022 | 23.25 | 23.43 | 23.21 | 23.29 | 45,531 | +0.03(+0.15%) |
Jan 18, 2022 | 23.21 | 23.42 | 23.21 | 23.26 | 21,625 | -0.17(-0.73%) |
Jan 14, 2022 | 23.43 | 0 | -0.02(-0.07%) | |||
Jan 13, 2022 | 23.45 | 23.49 | 23.29 | 23.45 | 17,528 | +0.09(+0.37%) |
Jan 12, 2022 | 23.28 | 23.42 | 23.25 | 23.36 | 21,532 | +0.06(+0.26%) |
Jan 11, 2022 | 23.34 | 23.47 | 23.21 | 23.30 | 35,943 | +0.03(+0.15%) |
Jan 10, 2022 | 23.22 | 23.33 | 23.12 | 23.27 | 13,488 | +0.03(+0.15%) |
Jan 07, 2022 | 23.38 | 23.38 | 23.15 | 23.23 | 19,326 | -0.15(-0.66%) |
Jan 06, 2022 | 23.29 | 23.41 | 23.14 | 23.39 | 30,466 | +0.19(+0.81%) |
Jan 05, 2022 | 23.35 | 23.51 | 23.02 | 23.20 | 44,290 | -0.15(-0.66%) |
Jan 04, 2022 | 23.54 | 23.54 | 23.17 | 23.35 | 27,224 | -0.19(-0.80%) |