Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.95 | 27.45 | 26.86 | 27.39 | 10,022 | +0.64(+2.37%) |
Nov 29, 2022 | 26.78 | 26.89 | 26.67 | 26.76 | 7,008 | -0.15(-0.54%) |
Nov 28, 2022 | 27.18 | 27.19 | 26.78 | 26.90 | 19,954 | +0.07(+0.25%) |
Nov 25, 2022 | 26.75 | 26.90 | 26.75 | 26.84 | 1,793 | -0.02(-0.07%) |
Nov 23, 2022 | 26.90 | 26.90 | 26.77 | 26.86 | 36,144 | +0.01(+0.04%) |
Nov 22, 2022 | 26.67 | 26.85 | 26.67 | 26.85 | 3,594 | +0.28(+1.05%) |
Nov 21, 2022 | 26.44 | 26.66 | 26.44 | 26.57 | 5,500 | +0.11(+0.41%) |
Nov 18, 2022 | 26.25 | 26.46 | 26.25 | 26.46 | 3,279 | +0.30(+1.14%) |
Nov 17, 2022 | 25.92 | 26.24 | 25.92 | 26.16 | 3,003 | +0.06(+0.24%) |
Nov 16, 2022 | 26.40 | 26.41 | 26.04 | 26.10 | 8,417 | -0.19(-0.72%) |
Nov 15, 2022 | 26.43 | 26.45 | 25.99 | 26.29 | 9,862 | +0.02(+0.09%) |
Nov 14, 2022 | 26.10 | 26.62 | 26.10 | 26.26 | 10,950 | +0.16(+0.62%) |
Nov 11, 2022 | 26.43 | 26.43 | 25.79 | 26.10 | 17,751 | -0.48(-1.80%) |
Nov 10, 2022 | 26.45 | 26.58 | 26.19 | 26.58 | 5,153 | +0.43(+1.66%) |
Nov 09, 2022 | 26.26 | 26.49 | 26.14 | 26.15 | 9,632 | -0.20(-0.76%) |
Nov 08, 2022 | 26.39 | 26.62 | 26.35 | 26.35 | 8,281 | -0.03(-0.11%) |
Nov 07, 2022 | 26.21 | 26.42 | 26.15 | 26.38 | 7,390 | +0.52(+2.02%) |
Nov 04, 2022 | 26.02 | 26.02 | 25.65 | 25.85 | 3,298 | +0.06(+0.25%) |
Nov 03, 2022 | 25.75 | 25.91 | 25.75 | 25.79 | 1,735 | -0.10(-0.38%) |
Nov 02, 2022 | 25.84 | 26.27 | 25.77 | 25.89 | 119,880 | -0.08(-0.32%) |
Nov 01, 2022 | 25.75 | 26.04 | 25.63 | 25.97 | 6,054 | +0.13(+0.51%) |
Oct 31, 2022 | 25.96 | 26.03 | 25.80 | 25.84 | 2,999 | -0.30(-1.16%) |
Oct 28, 2022 | 25.48 | 26.14 | 25.48 | 26.14 | 2,796 | +0.82(+3.24%) |
Oct 27, 2022 | 25.57 | 25.64 | 25.32 | 25.32 | 5,649 | -0.19(-0.75%) |
Oct 26, 2022 | 25.20 | 25.72 | 25.20 | 25.51 | 9,815 | +0.34(+1.34%) |
Oct 25, 2022 | 24.95 | 25.21 | 24.89 | 25.18 | 5,481 | +0.18(+0.70%) |
Oct 24, 2022 | 24.82 | 25.00 | 24.73 | 25.00 | 1,275 | +0.38(+1.55%) |
Oct 21, 2022 | 24.12 | 24.62 | 24.08 | 24.62 | 9,229 | +0.60(+2.48%) |
Oct 20, 2022 | 24.07 | 24.07 | 23.89 | 24.02 | 3,196 | -0.13(-0.53%) |
Oct 19, 2022 | 24.23 | 24.31 | 24.03 | 24.15 | 20,102 | -0.33(-1.36%) |
Oct 18, 2022 | 24.56 | 24.58 | 24.42 | 24.48 | 3,633 | +0.03(+0.12%) |
Oct 17, 2022 | 24.28 | 24.45 | 24.26 | 24.45 | 23,296 | +0.45(+1.87%) |
Oct 14, 2022 | 24.34 | 24.43 | 24.00 | 24.00 | 5,633 | -0.34(-1.40%) |
Oct 13, 2022 | 23.45 | 24.34 | 23.45 | 24.34 | 109,069 | +0.60(+2.51%) |
Oct 12, 2022 | 23.90 | 24.00 | 23.75 | 23.75 | 13,792 | -0.20(-0.82%) |
Oct 11, 2022 | 23.99 | 24.00 | 23.85 | 23.94 | 1,687 | +0.48(+2.04%) |
Oct 10, 2022 | 23.70 | 23.70 | 23.46 | 23.46 | 45,063 | -0.14(-0.58%) |
Oct 07, 2022 | 23.86 | 23.87 | 23.58 | 23.60 | 7,602 | -0.39(-1.63%) |
Oct 06, 2022 | 24.06 | 24.06 | 23.94 | 23.99 | 1,592 | -0.31(-1.29%) |
Oct 05, 2022 | 24.08 | 24.34 | 24.03 | 24.31 | 1,109 | +0.00(+0.01%) |
Oct 04, 2022 | 24.12 | 24.34 | 24.12 | 24.30 | 6,376 | +0.53(+2.25%) |
Oct 03, 2022 | 23.62 | 23.80 | 23.57 | 23.77 | 2,471 | +0.27(+1.16%) |
Sep 30, 2022 | 23.74 | 23.90 | 23.49 | 23.49 | 4,164 | -0.24(-1.03%) |
Sep 29, 2022 | 23.78 | 23.78 | 23.67 | 23.74 | 12,600 | -0.33(-1.36%) |
Sep 28, 2022 | 23.85 | 24.11 | 23.85 | 24.06 | 14,480 | +0.65(+2.77%) |
Sep 27, 2022 | 23.61 | 23.66 | 23.36 | 23.42 | 40,161 | -0.09(-0.37%) |
Sep 26, 2022 | 23.66 | 23.66 | 23.33 | 23.50 | 3,800 | -0.15(-0.61%) |
Sep 23, 2022 | 23.60 | 23.72 | 23.40 | 23.65 | 11,238 | -0.29(-1.22%) |
Sep 22, 2022 | 23.55 | 24.07 | 23.52 | 23.94 | 11,756 | +0.26(+1.11%) |
Sep 21, 2022 | 24.26 | 24.33 | 23.68 | 23.68 | 3,389 | -0.42(-1.73%) |
Sep 20, 2022 | 23.98 | 24.10 | 23.98 | 24.10 | 1,019 | -0.26(-1.05%) |
Sep 19, 2022 | 24.31 | 24.38 | 24.19 | 24.35 | 17,381 | -0.23(-0.95%) |
Sep 16, 2022 | 24.51 | 24.59 | 24.30 | 24.59 | 16,190 | +0.23(+0.96%) |
Sep 15, 2022 | 24.48 | 24.63 | 24.35 | 24.35 | 5,367 | -0.21(-0.87%) |
Sep 14, 2022 | 24.48 | 24.57 | 24.36 | 24.57 | 2,424 | +0.32(+1.33%) |
Sep 13, 2022 | 24.83 | 24.83 | 24.24 | 24.24 | 7,805 | -0.98(-3.90%) |
Sep 12, 2022 | 25.14 | 25.32 | 25.14 | 25.23 | 6,024 | +0.34(+1.37%) |
Sep 09, 2022 | 24.73 | 25.11 | 24.73 | 24.89 | 4,783 | +0.19(+0.79%) |
Sep 08, 2022 | 24.58 | 24.74 | 24.56 | 24.69 | 5,152 | +0.15(+0.60%) |
Sep 07, 2022 | 24.13 | 24.57 | 24.13 | 24.55 | 5,661 | +0.47(+1.94%) |
Sep 06, 2022 | 24.39 | 24.39 | 24.08 | 24.08 | 3,921 | -0.20(-0.84%) |
Sep 02, 2022 | 24.72 | 24.74 | 24.18 | 24.28 | 10,983 | -0.23(-0.95%) |
Sep 01, 2022 | 24.17 | 24.57 | 24.17 | 24.52 | 1,831 | +0.29(+1.21%) |
Aug 31, 2022 | 24.40 | 24.40 | 24.08 | 24.22 | 32,796 | +0.09(+0.36%) |
Aug 30, 2022 | 24.34 | 24.34 | 24.14 | 24.14 | 3,131 | -0.22(-0.90%) |
Aug 29, 2022 | 24.28 | 24.43 | 24.25 | 24.36 | 18,753 | -0.23(-0.93%) |
Aug 26, 2022 | 25.30 | 25.30 | 24.59 | 24.59 | 2,691 | -0.66(-2.61%) |
Aug 25, 2022 | 25.17 | 25.25 | 25.10 | 25.24 | 1,504 | +0.08(+0.33%) |
Aug 24, 2022 | 25.24 | 25.29 | 25.16 | 25.16 | 37,601 | +0.01(+0.04%) |
Aug 23, 2022 | 25.19 | 25.28 | 25.07 | 25.15 | 3,430 | -0.25(-1.00%) |
Aug 22, 2022 | 25.79 | 25.89 | 25.40 | 25.40 | 34,851 | -0.52(-1.99%) |
Aug 19, 2022 | 25.71 | 26.06 | 25.71 | 25.92 | 15,959 | +0.33(+1.29%) |
Aug 18, 2022 | 25.61 | 25.68 | 25.49 | 25.59 | 7,435 | -0.16(-0.60%) |
Aug 17, 2022 | 25.69 | 25.80 | 25.57 | 25.74 | 311,326 | -0.20(-0.76%) |
Aug 16, 2022 | 26.05 | 26.05 | 25.89 | 25.94 | 9,225 | -0.02(-0.06%) |
Aug 15, 2022 | 25.75 | 25.98 | 25.75 | 25.96 | 10,396 | +0.24(+0.95%) |
Aug 12, 2022 | 25.65 | 25.97 | 25.65 | 25.71 | 28,390 | +0.03(+0.13%) |
Aug 11, 2022 | 25.90 | 26.03 | 25.67 | 25.68 | 8,389 | -0.26(-0.99%) |
Aug 10, 2022 | 25.87 | 25.94 | 25.67 | 25.94 | 66,066 | +0.40(+1.56%) |
Aug 09, 2022 | 25.92 | 25.92 | 25.54 | 25.54 | 4,158 | -0.51(-1.94%) |
Aug 08, 2022 | 26.04 | 26.10 | 25.80 | 26.05 | 25,889 | +0.17(+0.64%) |
Aug 05, 2022 | 25.63 | 25.94 | 25.63 | 25.88 | 36,754 | +0.23(+0.89%) |
Aug 04, 2022 | 25.75 | 25.81 | 25.60 | 25.65 | 289,349 | -0.22(-0.85%) |
Aug 03, 2022 | 25.44 | 25.98 | 25.44 | 25.87 | 20,024 | +0.38(+1.49%) |
Aug 02, 2022 | 25.54 | 25.74 | 25.39 | 25.49 | 13,275 | +0.18(+0.69%) |
Aug 01, 2022 | 26.07 | 26.14 | 25.32 | 25.32 | 88,808 | -0.48(-1.85%) |
Jul 29, 2022 | 25.94 | 25.94 | 25.56 | 25.79 | 37,664 | -0.36(-1.38%) |
Jul 28, 2022 | 26.32 | 26.32 | 25.61 | 26.15 | 12,677 | +0.01(+0.02%) |
Jul 27, 2022 | 26.07 | 26.21 | 25.78 | 26.15 | 6,302 | +0.15(+0.58%) |
Jul 26, 2022 | 25.80 | 26.15 | 25.80 | 26.00 | 6,121 | +0.17(+0.64%) |
Jul 25, 2022 | 25.56 | 25.83 | 25.56 | 25.83 | 26,176 | +0.37(+1.44%) |
Jul 22, 2022 | 25.70 | 25.80 | 25.45 | 25.47 | 29,923 | -0.15(-0.57%) |
Jul 21, 2022 | 25.57 | 25.68 | 25.50 | 25.61 | 9,165 | +0.05(+0.21%) |
Jul 20, 2022 | 25.70 | 25.83 | 25.52 | 25.56 | 13,393 | -0.23(-0.89%) |
Jul 19, 2022 | 25.56 | 25.90 | 25.56 | 25.79 | 27,115 | +0.21(+0.82%) |
Jul 18, 2022 | 25.92 | 25.92 | 25.41 | 25.58 | 6,973 | -0.36(-1.39%) |
Jul 15, 2022 | 25.85 | 26.00 | 25.85 | 25.94 | 15,601 | +0.20(+0.79%) |
Jul 14, 2022 | 25.52 | 25.75 | 25.46 | 25.73 | 14,370 | -0.01(-0.04%) |
Jul 13, 2022 | 25.97 | 26.04 | 25.74 | 25.74 | 32,616 | -0.26(-1.01%) |
Jul 12, 2022 | 26.33 | 26.33 | 25.83 | 26.01 | 8,010 | -0.04(-0.15%) |
Jul 11, 2022 | 26.24 | 26.39 | 26.05 | 26.05 | 12,857 | -0.40(-1.53%) |
Jul 08, 2022 | 26.14 | 26.55 | 26.14 | 26.45 | 8,962 | +0.17(+0.65%) |
Jul 07, 2022 | 26.20 | 26.44 | 26.20 | 26.28 | 35,248 | +0.02(+0.09%) |
Jul 06, 2022 | 26.30 | 26.30 | 26.10 | 26.25 | 64,553 | +0.03(+0.11%) |
Jul 05, 2022 | 26.10 | 26.43 | 25.76 | 26.23 | 102,687 | -0.07(-0.28%) |
Jul 01, 2022 | 26.02 | 26.30 | 25.61 | 26.30 | 139,631 | +0.56(+2.19%) |
Jun 30, 2022 | 25.63 | 25.99 | 25.63 | 25.73 | 80,956 | -0.19(-0.75%) |
Jun 29, 2022 | 26.14 | 26.29 | 25.92 | 25.93 | 517,719 | -0.29(-1.11%) |
Jun 28, 2022 | 26.51 | 26.51 | 26.12 | 26.22 | 2,353 | +0.05(+0.19%) |
Jun 27, 2022 | 26.32 | 26.44 | 26.17 | 26.17 | 119,364 | -0.03(-0.13%) |
Jun 24, 2022 | 25.93 | 26.22 | 25.93 | 26.21 | 373,437 | +0.35(+1.37%) |
Jun 23, 2022 | 25.36 | 25.85 | 25.34 | 25.85 | 3,904 | +0.70(+2.78%) |
Jun 22, 2022 | 25.18 | 25.27 | 25.15 | 25.15 | 1,187 | +0.47(+1.89%) |
Jun 21, 2022 | 24.50 | 24.93 | 24.50 | 24.69 | 25,698 | +0.32(+1.32%) |
Jun 17, 2022 | 24.26 | 24.45 | 24.25 | 24.36 | 11,923 | +0.46(+1.91%) |
Jun 16, 2022 | 23.84 | 24.03 | 23.81 | 23.91 | 3,842 | -0.50(-2.03%) |
Jun 15, 2022 | 24.14 | 24.40 | 24.07 | 24.40 | 841 | +0.38(+1.60%) |
Jun 14, 2022 | 24.16 | 24.16 | 23.89 | 24.02 | 2,834 | -0.09(-0.38%) |
Jun 13, 2022 | 24.37 | 24.37 | 24.11 | 24.11 | 1,188 | -0.66(-2.67%) |
Jun 10, 2022 | 24.81 | 24.90 | 24.77 | 24.77 | 1,938 | -0.50(-1.96%) |
Jun 09, 2022 | 25.59 | 25.59 | 25.27 | 25.27 | 430,183 | -0.50(-1.93%) |
Jun 08, 2022 | 25.83 | 25.89 | 25.72 | 25.77 | 1,680 | -0.13(-0.51%) |
Jun 07, 2022 | 25.69 | 25.90 | 25.69 | 25.90 | 534 | +0.36(+1.43%) |
Jun 06, 2022 | 25.61 | 25.61 | 25.54 | 25.54 | 398 | -0.05(-0.21%) |
Jun 03, 2022 | 25.34 | 25.74 | 25.34 | 25.59 | 840 | -0.10(-0.40%) |
Jun 02, 2022 | 25.28 | 25.76 | 25.28 | 25.69 | 2,699 | +0.41(+1.63%) |
Jun 01, 2022 | 25.93 | 25.93 | 25.28 | 25.28 | 948 | -0.55(-2.15%) |
May 31, 2022 | 25.82 | 25.99 | 25.70 | 25.83 | 3,159 | -0.41(-1.58%) |
May 27, 2022 | 26.05 | 26.25 | 26.05 | 26.25 | 53,554 | +0.34(+1.30%) |
May 26, 2022 | 26.06 | 26.11 | 25.91 | 25.91 | 3,201 | -0.01(-0.04%) |
May 25, 2022 | 25.89 | 25.99 | 25.71 | 25.92 | 2,128 | +0.27(+1.06%) |
May 24, 2022 | 25.74 | 25.74 | 25.52 | 25.65 | 1,535 | -0.10(-0.38%) |
May 23, 2022 | 25.79 | 25.84 | 25.68 | 25.75 | 914 | +0.20(+0.80%) |
May 20, 2022 | 25.33 | 25.54 | 25.15 | 25.54 | 3,663 | +0.26(+1.02%) |
May 19, 2022 | 25.24 | 25.37 | 25.04 | 25.28 | 11,652 | +0.03(+0.13%) |
May 18, 2022 | 25.50 | 25.50 | 25.19 | 25.25 | 4,938 | -0.54(-2.11%) |
May 17, 2022 | 25.77 | 25.86 | 25.77 | 25.79 | 140,795 | +0.33(+1.28%) |
May 16, 2022 | 25.52 | 25.52 | 25.47 | 25.47 | 1,091 | +0.35(+1.41%) |
May 13, 2022 | 25.02 | 25.11 | 25.02 | 25.11 | 495 | +0.16(+0.62%) |
May 12, 2022 | 24.66 | 24.96 | 24.59 | 24.96 | 4,942 | +0.39(+1.60%) |
May 11, 2022 | 24.56 | 24.56 | 24.56 | 24.56 | 115 | -0.36(-1.46%) |
May 10, 2022 | 24.75 | 24.93 | 24.64 | 24.93 | 1,288 | +0.22(+0.89%) |
May 09, 2022 | 24.71 | 24.71 | 24.71 | 24.71 | 17 | -0.39(-1.57%) |
May 06, 2022 | 24.97 | 25.11 | 24.97 | 25.10 | 728 | -0.24(-0.96%) |
May 05, 2022 | 25.77 | 25.77 | 25.28 | 25.35 | 1,743 | -0.62(-2.38%) |
May 04, 2022 | 25.43 | 25.96 | 25.43 | 25.96 | 2,632 | +0.34(+1.31%) |
May 03, 2022 | 25.68 | 25.67 | 25.63 | 25.63 | 205 | +0.28(+1.11%) |
May 02, 2022 | 25.37 | 25.37 | 25.08 | 25.35 | 366 | -0.10(-0.40%) |
Apr 29, 2022 | 25.48 | 25.55 | 25.45 | 25.45 | 735 | -0.49(-1.89%) |
Apr 28, 2022 | 25.82 | 26.02 | 25.57 | 25.94 | 2,099 | +0.17(+0.64%) |
Apr 27, 2022 | 25.91 | 25.96 | 25.77 | 25.77 | 1,290 | -0.07(-0.26%) |
Apr 26, 2022 | 25.84 | 25.84 | 25.84 | 25.84 | 56 | -0.28(-1.08%) |
Apr 25, 2022 | 25.94 | 26.18 | 25.94 | 26.12 | 1,965 | +0.13(+0.49%) |
Apr 22, 2022 | 26.17 | 26.17 | 26.00 | 26.00 | 1,692 | -0.71(-2.66%) |
Apr 21, 2022 | 26.82 | 26.82 | 26.71 | 26.71 | 894 | -0.17(-0.62%) |
Apr 20, 2022 | 26.80 | 26.87 | 26.76 | 26.87 | 1,052 | +0.30(+1.13%) |
Apr 19, 2022 | 26.56 | 26.60 | 26.56 | 26.57 | 917 | +0.07(+0.26%) |
Apr 18, 2022 | 27.01 | 27.01 | 26.35 | 26.50 | 5,110 | -0.44(-1.62%) |
Apr 14, 2022 | 26.94 | 26.95 | 26.93 | 26.94 | 461 | -0.00(-0.01%) |
Apr 13, 2022 | 26.82 | 26.95 | 26.75 | 26.94 | 915 | +0.16(+0.58%) |
Apr 12, 2022 | 27.09 | 27.09 | 26.77 | 26.79 | 2,712 | -0.12(-0.43%) |
Apr 11, 2022 | 27.65 | 27.65 | 26.90 | 26.90 | 3,489 | -0.42(-1.53%) |
Apr 08, 2022 | 27.15 | 27.46 | 27.15 | 27.32 | 3,095 | +0.20(+0.72%) |
Apr 07, 2022 | 27.08 | 27.13 | 27.06 | 27.13 | 10,122 | +0.57(+2.16%) |
Apr 06, 2022 | 26.28 | 26.55 | 26.28 | 26.55 | 1,637 | +0.43(+1.66%) |
Apr 05, 2022 | 26.34 | 26.34 | 26.07 | 26.12 | 1,183 | -0.06(-0.24%) |
Apr 04, 2022 | 26.20 | 26.20 | 26.18 | 26.18 | 1,953 | -0.02(-0.07%) |
Apr 01, 2022 | 25.85 | 26.20 | 25.85 | 26.20 | 2,172 | +0.33(+1.28%) |
Mar 31, 2022 | 26.10 | 26.14 | 25.84 | 25.87 | 13,819 | -0.17(-0.64%) |
Mar 30, 2022 | 26.18 | 26.18 | 25.96 | 26.04 | 7,693 | -0.14(-0.52%) |
Mar 29, 2022 | 26.25 | 26.25 | 26.09 | 26.17 | 3,603 | +0.16(+0.60%) |
Mar 28, 2022 | 26.05 | 26.05 | 25.79 | 26.02 | 3,904 | +0.09(+0.34%) |
Mar 25, 2022 | 25.88 | 26.02 | 25.85 | 25.93 | 20,966 | +0.28(+1.09%) |
Mar 23, 2022 | 25.65 | 107 | -0.23(-0.90%) | |||
Mar 22, 2022 | 25.71 | 25.88 | 25.68 | 25.88 | 890 | +0.07(+0.27%) |
Mar 21, 2022 | 25.93 | 25.97 | 25.80 | 25.81 | 1,363 | -0.00(-0.01%) |
Mar 18, 2022 | 25.66 | 25.82 | 25.63 | 25.82 | 1,461 | +0.18(+0.69%) |
Mar 17, 2022 | 25.53 | 25.72 | 25.52 | 25.64 | 3,406 | +0.77(+3.08%) |
Mar 16, 2022 | 25.09 | 25.09 | 24.87 | 24.87 | 684 | -0.13(-0.50%) |
Mar 15, 2022 | 24.67 | 25.00 | 24.67 | 25.00 | 1,003 | +0.26(+1.06%) |
Mar 14, 2022 | 24.69 | 24.74 | 24.51 | 24.74 | 592 | +0.18(+0.75%) |
Mar 11, 2022 | 24.65 | 24.68 | 24.55 | 24.55 | 1,275 | +0.06(+0.23%) |
Mar 10, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 300 | -0.21(-0.84%) |
Mar 09, 2022 | 24.54 | 24.72 | 24.54 | 24.70 | 3,317 | +0.36(+1.49%) |
Mar 08, 2022 | 24.10 | 24.55 | 24.10 | 24.34 | 3,383 | -0.19(-0.76%) |
Mar 07, 2022 | 24.58 | 24.61 | 24.53 | 24.53 | 378 | -0.23(-0.94%) |
Mar 04, 2022 | 24.53 | 24.76 | 24.53 | 24.76 | 368 | +0.14(+0.56%) |
Mar 03, 2022 | 24.69 | 24.69 | 24.62 | 24.62 | 2,927 | -0.05(-0.20%) |
Mar 02, 2022 | 24.48 | 24.67 | 24.48 | 24.67 | 439 | +0.39(+1.59%) |
Mar 01, 2022 | 24.46 | 24.49 | 24.25 | 24.28 | 675 | -0.26(-1.04%) |
Feb 25, 2022 | 24.54 | 192 | +0.66(+2.77%) | |||
Feb 24, 2022 | 23.21 | 23.92 | 23.21 | 23.88 | 2,241 | -0.35(-1.46%) |
Feb 23, 2022 | 24.36 | 24.37 | 24.21 | 24.23 | 2,798 | -0.11(-0.44%) |
Feb 22, 2022 | 24.26 | 24.34 | 24.26 | 24.34 | 978 | -0.17(-0.71%) |
Feb 18, 2022 | 24.51 | 0 | -0.27(-1.10%) | |||
Feb 17, 2022 | 24.79 | 24.79 | 24.79 | 24.79 | 466 | -0.35(-1.39%) |
Feb 16, 2022 | 24.97 | 25.20 | 24.97 | 25.14 | 1,129 | +0.19(+0.76%) |
Feb 15, 2022 | 24.91 | 24.95 | 24.87 | 24.95 | 525 | +0.36(+1.48%) |
Feb 14, 2022 | 24.54 | 24.58 | 24.50 | 24.58 | 664 | -0.30(-1.19%) |
Feb 11, 2022 | 25.06 | 25.06 | 24.83 | 24.88 | 921 | -0.09(-0.37%) |
Feb 10, 2022 | 25.14 | 25.14 | 24.94 | 24.97 | 2,968 | -0.35(-1.38%) |
Feb 09, 2022 | 25.20 | 25.39 | 25.20 | 25.32 | 5,644 | +0.27(+1.10%) |
Feb 08, 2022 | 25.00 | 25.04 | 24.92 | 25.04 | 5,746 | +0.03(+0.10%) |
Feb 07, 2022 | 24.97 | 25.05 | 24.91 | 25.02 | 1,113 | +0.03(+0.12%) |
Feb 04, 2022 | 24.88 | 25.07 | 24.88 | 24.99 | 866 | -0.04(-0.16%) |
Feb 03, 2022 | 24.71 | 25.03 | 2,204 | -0.29(-1.15%) | ||
Feb 02, 2022 | 25.13 | 25.32 | 25.10 | 25.32 | 24,374 | +0.19(+0.75%) |
Feb 01, 2022 | 25.02 | 25.18 | 24.99 | 25.13 | 2,580 | +0.11(+0.45%) |
Jan 31, 2022 | 24.93 | 25.04 | 25.02 | 2,293 | +0.06(+0.24%) | |
Jan 28, 2022 | 24.35 | 24.96 | 24.35 | 24.96 | 2,229 | +0.55(+2.24%) |
Jan 27, 2022 | 24.46 | 24.73 | 24.38 | 24.41 | 3,917 | +0.03(+0.12%) |
Jan 26, 2022 | 24.55 | 24.69 | 24.38 | 24.38 | 2,150 | -0.16(-0.67%) |
Jan 25, 2022 | 24.39 | 24.63 | 24.13 | 24.55 | 3,452 | +0.19(+0.78%) |
Jan 24, 2022 | 24.50 | 24.50 | 24.02 | 24.36 | 3,484 | -0.29(-1.18%) |
Jan 21, 2022 | 24.64 | 24.67 | 24.53 | 24.65 | 4,358 | -0.15(-0.59%) |
Jan 20, 2022 | 25.15 | 25.24 | 24.80 | 24.80 | 20,237 | -0.37(-1.47%) |
Jan 19, 2022 | 25.21 | 25.36 | 25.12 | 25.16 | 3,122 | +0.13(+0.52%) |
Jan 18, 2022 | 25.14 | 25.14 | 24.99 | 25.03 | 1,630 | +0.04(+0.17%) |
Jan 14, 2022 | 24.99 | 0 | -0.16(-0.66%) | |||
Jan 13, 2022 | 25.24 | 25.40 | 25.15 | 25.15 | 8,948 | -0.30(-1.18%) |
Jan 12, 2022 | 25.66 | 25.66 | 25.45 | 25.46 | 3,299 | -0.19(-0.76%) |
Jan 11, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 324 | +0.18(+0.70%) |
Jan 10, 2022 | 25.34 | 25.47 | 25.31 | 25.47 | 2,125 | -0.05(-0.21%) |
Jan 07, 2022 | 25.51 | 25.63 | 25.51 | 25.52 | 1,100 | +0.00(+0.00%) |
Jan 06, 2022 | 25.42 | 25.75 | 25.27 | 25.52 | 14,445 | -0.15(-0.57%) |
Jan 05, 2022 | 25.93 | 25.93 | 25.67 | 25.67 | 1,048 | -0.30(-1.16%) |
Jan 04, 2022 | 26.12 | 26.12 | 25.96 | 25.97 | 3,465 | -0.18(-0.69%) |
Jan 03, 2022 | 26.05 | 26.15 | 26.05 | 26.15 | 851 | -0.11(-0.42%) |
Dec 31, 2021 | 26.49 | 26.50 | 26.26 | 26.26 | 2,527 | -0.31(-1.17%) |
Dec 30, 2021 | 26.57 | 26.57 | 26.57 | 26.57 | 168 | +0.19(+0.74%) |
Dec 29, 2021 | 26.41 | 26.41 | 26.38 | 26.38 | 564 | +0.05(+0.18%) |
Dec 28, 2021 | 26.40 | 26.40 | 26.33 | 26.33 | 2,604 | -0.08(-0.29%) |
Dec 27, 2021 | 26.41 | 26.41 | 26.41 | 26.41 | 415 | +0.01(+0.04%) |
Dec 23, 2021 | 26.34 | 26.40 | 26.28 | 26.40 | 3,100 | +0.22(+0.84%) |
Dec 22, 2021 | 26.28 | 26.28 | 25.91 | 26.18 | 4,201 | +0.29(+1.14%) |
Dec 21, 2021 | 25.86 | 25.91 | 25.86 | 25.88 | 852 | +0.18(+0.71%) |
Dec 20, 2021 | 25.57 | 25.70 | 25.43 | 25.70 | 3,008 | -0.01(-0.06%) |
Dec 17, 2021 | 25.56 | 25.86 | 25.53 | 25.71 | 1,126 | +0.07(+0.28%) |
Dec 16, 2021 | 25.73 | 25.88 | 25.64 | 25.64 | 2,580 | +0.14(+0.57%) |
Dec 15, 2021 | 25.23 | 25.50 | 25.23 | 25.50 | 1,115 | +0.51(+2.03%) |
Dec 14, 2021 | 25.07 | 25.08 | 24.99 | 24.99 | 663 | -0.02(-0.08%) |
Dec 13, 2021 | 24.84 | 25.06 | 24.80 | 25.01 | 2,679 | +0.22(+0.88%) |
Dec 10, 2021 | 24.80 | 24.80 | 24.73 | 24.79 | 1,599 | +0.00(+0.02%) |
Dec 09, 2021 | 25.08 | 25.08 | 24.79 | 24.79 | 4,932 | -0.26(-1.04%) |
Dec 08, 2021 | 24.85 | 25.10 | 24.83 | 25.05 | 3,537 | +0.22(+0.89%) |
Dec 07, 2021 | 24.79 | 24.85 | 24.79 | 24.83 | 1,601 | +0.22(+0.88%) |
Dec 06, 2021 | 24.64 | 24.68 | 24.51 | 24.61 | 1,789 | +0.12(+0.49%) |
Dec 03, 2021 | 24.66 | 24.66 | 24.39 | 24.49 | 3,054 | -0.21(-0.84%) |
Dec 02, 2021 | 24.70 | 24.84 | 24.69 | 24.69 | 17,157 | -0.27(-1.08%) |