Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.87 | 25.00 | 24.74 | 24.95 | 39,570 | +0.08(+0.32%) |
Feb 27, 2023 | 24.76 | 24.89 | 24.76 | 24.87 | 19,245 | +0.21(+0.85%) |
Feb 24, 2023 | 24.61 | 24.73 | 24.56 | 24.66 | 22,161 | -0.13(-0.52%) |
Feb 23, 2023 | 24.57 | 24.89 | 24.55 | 24.79 | 22,814 | +0.19(+0.77%) |
Feb 22, 2023 | 24.36 | 24.69 | 24.35 | 24.60 | 21,298 | +0.20(+0.82%) |
Feb 21, 2023 | 24.57 | 24.57 | 24.31 | 24.40 | 61,970 | -0.30(-1.21%) |
Feb 17, 2023 | 24.65 | 24.70 | 24.47 | 24.70 | 39,428 | -0.02(-0.08%) |
Feb 16, 2023 | 24.77 | 24.82 | 24.69 | 24.72 | 20,507 | -0.12(-0.48%) |
Feb 15, 2023 | 24.88 | 24.88 | 24.72 | 24.84 | 29,648 | +0.04(+0.16%) |
Feb 14, 2023 | 24.87 | 24.95 | 24.71 | 24.80 | 43,595 | -0.09(-0.36%) |
Feb 13, 2023 | 24.84 | 24.89 | 24.78 | 24.89 | 20,638 | +0.10(+0.40%) |
Feb 10, 2023 | 24.78 | 24.83 | 24.73 | 24.79 | 15,938 | -0.05(-0.22%) |
Feb 09, 2023 | 24.96 | 25.02 | 24.75 | 24.84 | 15,469 | -0.05(-0.22%) |
Feb 08, 2023 | 24.70 | 24.90 | 24.70 | 24.90 | 19,913 | +0.04(+0.16%) |
Feb 07, 2023 | 24.81 | 24.88 | 24.70 | 24.86 | 43,424 | +0.06(+0.24%) |
Feb 06, 2023 | 24.82 | 24.85 | 24.65 | 24.80 | 33,365 | -0.13(-0.52%) |
Feb 03, 2023 | 25.00 | 25.02 | 24.81 | 24.93 | 34,344 | -0.15(-0.60%) |
Feb 02, 2023 | 25.07 | 25.21 | 25.01 | 25.08 | 20,991 | +0.08(+0.32%) |
Feb 01, 2023 | 25.00 | 25.13 | 24.95 | 25.00 | 35,722 | -0.04(-0.16%) |
Jan 31, 2023 | 24.96 | 25.16 | 24.93 | 25.04 | 44,730 | -0.24(-0.95%) |
Jan 30, 2023 | 25.29 | 25.37 | 25.22 | 25.28 | 27,736 | +0.02(+0.08%) |
Jan 27, 2023 | 25.35 | 25.44 | 25.26 | 25.26 | 13,496 | -0.15(-0.59%) |
Jan 26, 2023 | 25.41 | 25.41 | 25.25 | 25.41 | 19,097 | +0.07(+0.28%) |
Jan 25, 2023 | 25.22 | 25.35 | 25.20 | 25.34 | 32,448 | +0.03(+0.12%) |
Jan 24, 2023 | 25.30 | 25.40 | 25.28 | 25.31 | 42,207 | +0.01(+0.04%) |
Jan 23, 2023 | 25.16 | 25.35 | 25.15 | 25.30 | 31,315 | +0.15(+0.60%) |
Jan 20, 2023 | 25.15 | 25.27 | 25.10 | 25.15 | 28,230 | -0.03(-0.12%) |
Jan 19, 2023 | 25.04 | 25.25 | 25.01 | 25.18 | 16,333 | +0.08(+0.32%) |
Jan 18, 2023 | 25.10 | 25.28 | 25.10 | 25.10 | 34,433 | +0.10(+0.40%) |
Jan 17, 2023 | 24.97 | 25.13 | 24.91 | 25.00 | 26,530 | +0.05(+0.20%) |
Jan 13, 2023 | 24.85 | 25.09 | 24.85 | 24.95 | 22,449 | +0.02(+0.08%) |
Jan 12, 2023 | 24.87 | 25.03 | 24.75 | 24.93 | 45,484 | +0.05(+0.20%) |
Jan 11, 2023 | 24.69 | 24.90 | 24.69 | 24.88 | 12,663 | +0.17(+0.69%) |
Jan 10, 2023 | 24.56 | 24.81 | 24.49 | 24.71 | 13,661 | +0.11(+0.45%) |
Jan 09, 2023 | 24.70 | 24.94 | 24.55 | 24.60 | 34,425 | -0.11(-0.45%) |
Jan 06, 2023 | 24.52 | 24.81 | 24.52 | 24.71 | 30,518 | +0.23(+0.94%) |
Jan 05, 2023 | 24.42 | 24.59 | 24.34 | 24.48 | 32,073 | +0.01(+0.04%) |
Jan 04, 2023 | 24.31 | 24.60 | 24.31 | 24.47 | 43,018 | +0.17(+0.70%) |
Jan 03, 2023 | 24.47 | 24.52 | 24.16 | 24.30 | 35,238 | -0.18(-0.74%) |
Dec 30, 2022 | 24.20 | 24.59 | 23.83 | 24.48 | 184,977 | +0.18(+0.74%) |
Dec 29, 2022 | 24.01 | 24.30 | 23.96 | 24.30 | 64,975 | +0.22(+0.91%) |
Dec 28, 2022 | 24.19 | 24.24 | 24.01 | 24.08 | 115,986 | -0.17(-0.70%) |
Dec 27, 2022 | 24.21 | 24.36 | 24.12 | 24.25 | 122,129 | -0.01(-0.04%) |
Dec 23, 2022 | 24.37 | 24.39 | 24.20 | 24.26 | 21,060 | -0.14(-0.57%) |
Dec 22, 2022 | 24.41 | 24.42 | 24.10 | 24.40 | 72,641 | -0.01(-0.04%) |
Dec 21, 2022 | 24.36 | 24.49 | 24.34 | 24.41 | 31,784 | +0.02(+0.08%) |
Dec 20, 2022 | 24.40 | 24.51 | 24.30 | 24.39 | 28,711 | -0.06(-0.25%) |
Dec 19, 2022 | 24.36 | 24.49 | 24.27 | 24.45 | 29,574 | +0.05(+0.20%) |
Dec 16, 2022 | 24.25 | 24.56 | 24.22 | 24.40 | 54,057 | +0.09(+0.37%) |
Dec 15, 2022 | 24.25 | 24.40 | 24.17 | 24.31 | 50,882 | +0.00(+0.00%) |
Dec 14, 2022 | 24.19 | 24.45 | 24.19 | 24.31 | 30,193 | +0.07(+0.29%) |
Dec 13, 2022 | 24.19 | 24.33 | 24.02 | 24.24 | 24,755 | +0.33(+1.38%) |
Dec 12, 2022 | 23.98 | 23.99 | 23.76 | 23.91 | 47,028 | -0.08(-0.33%) |
Dec 09, 2022 | 24.23 | 24.25 | 23.99 | 23.99 | 15,502 | -0.24(-0.99%) |
Dec 08, 2022 | 24.03 | 24.96 | 24.03 | 24.23 | 74,543 | +0.20(+0.83%) |
Dec 07, 2022 | 23.98 | 24.10 | 23.96 | 24.03 | 21,415 | +0.11(+0.46%) |
Dec 06, 2022 | 24.07 | 24.09 | 23.80 | 23.92 | 21,924 | -0.09(-0.37%) |
Dec 05, 2022 | 24.30 | 24.31 | 23.95 | 24.01 | 23,039 | -0.32(-1.32%) |
Dec 02, 2022 | 23.95 | 24.33 | 23.86 | 24.33 | 30,540 | +0.28(+1.16%) |
Dec 01, 2022 | 23.72 | 24.19 | 23.66 | 24.05 | 48,882 | +0.41(+1.73%) |
Nov 30, 2022 | 23.21 | 23.65 | 23.21 | 23.64 | 40,190 | +0.36(+1.55%) |
Nov 29, 2022 | 23.74 | 23.80 | 23.21 | 23.28 | 22,207 | -0.47(-1.98%) |
Nov 28, 2022 | 23.77 | 23.89 | 23.66 | 23.75 | 18,026 | -0.03(-0.12%) |
Nov 25, 2022 | 23.70 | 23.78 | 23.64 | 23.78 | 3,693 | +0.01(+0.04%) |
Nov 23, 2022 | 23.67 | 23.89 | 23.65 | 23.77 | 14,765 | +0.21(+0.90%) |
Nov 22, 2022 | 23.64 | 23.85 | 23.46 | 23.56 | 29,501 | -0.03(-0.13%) |
Nov 21, 2022 | 23.56 | 23.64 | 23.45 | 23.59 | 34,656 | +0.13(+0.55%) |
Nov 18, 2022 | 23.63 | 23.66 | 23.29 | 23.46 | 27,511 | -0.14(-0.59%) |
Nov 17, 2022 | 23.46 | 23.60 | 23.29 | 23.60 | 25,094 | +0.08(+0.34%) |
Nov 16, 2022 | 23.44 | 23.69 | 23.44 | 23.52 | 21,090 | +0.16(+0.68%) |
Nov 15, 2022 | 23.53 | 23.58 | 23.17 | 23.36 | 21,573 | +0.24(+1.04%) |
Nov 14, 2022 | 23.82 | 23.89 | 23.10 | 23.12 | 57,751 | -0.72(-3.02%) |
Nov 11, 2022 | 23.74 | 23.90 | 23.71 | 23.84 | 12,280 | +0.20(+0.85%) |
Nov 10, 2022 | 23.03 | 23.66 | 23.03 | 23.64 | 39,395 | +0.94(+4.14%) |
Nov 09, 2022 | 22.79 | 23.00 | 22.42 | 22.70 | 52,556 | -0.13(-0.57%) |
Nov 08, 2022 | 22.46 | 22.85 | 22.46 | 22.83 | 29,948 | +0.35(+1.56%) |
Nov 07, 2022 | 22.37 | 22.56 | 22.29 | 22.48 | 31,997 | +0.08(+0.36%) |
Nov 04, 2022 | 22.44 | 22.53 | 22.21 | 22.40 | 41,734 | +0.02(+0.09%) |
Nov 03, 2022 | 22.38 | 22.49 | 22.31 | 22.38 | 33,062 | -0.23(-1.02%) |
Nov 02, 2022 | 22.79 | 23.07 | 22.45 | 22.61 | 49,099 | -0.24(-1.05%) |
Nov 01, 2022 | 23.14 | 23.30 | 22.84 | 22.85 | 45,251 | -0.11(-0.48%) |
Oct 31, 2022 | 23.59 | 23.60 | 22.94 | 22.96 | 143,136 | -0.92(-3.85%) |
Oct 28, 2022 | 23.80 | 23.94 | 23.75 | 23.88 | 20,242 | +0.07(+0.29%) |
Oct 27, 2022 | 23.70 | 23.90 | 23.69 | 23.81 | 21,231 | +0.14(+0.59%) |
Oct 26, 2022 | 23.60 | 23.94 | 23.51 | 23.67 | 31,473 | +0.09(+0.38%) |
Oct 25, 2022 | 23.16 | 23.58 | 23.16 | 23.58 | 22,207 | +0.46(+1.99%) |
Oct 24, 2022 | 22.97 | 23.17 | 22.94 | 23.12 | 21,283 | +0.06(+0.26%) |
Oct 21, 2022 | 23.00 | 23.18 | 22.85 | 23.06 | 16,579 | -0.04(-0.17%) |
Oct 20, 2022 | 23.41 | 23.58 | 23.09 | 23.10 | 24,180 | -0.43(-1.83%) |
Oct 19, 2022 | 23.64 | 23.65 | 23.36 | 23.53 | 24,591 | -0.15(-0.63%) |
Oct 18, 2022 | 23.71 | 23.86 | 23.65 | 23.68 | 24,190 | +0.03(+0.13%) |
Oct 17, 2022 | 23.67 | 23.86 | 23.60 | 23.65 | 22,992 | +0.07(+0.30%) |
Oct 14, 2022 | 23.80 | 23.82 | 23.48 | 23.58 | 11,483 | -0.08(-0.34%) |
Oct 13, 2022 | 23.50 | 23.76 | 23.45 | 23.66 | 33,355 | +0.05(+0.21%) |
Oct 12, 2022 | 23.80 | 23.80 | 23.57 | 23.61 | 19,685 | -0.19(-0.80%) |
Oct 11, 2022 | 23.97 | 23.98 | 23.74 | 23.80 | 38,011 | -0.15(-0.63%) |
Oct 10, 2022 | 24.15 | 24.15 | 23.92 | 23.95 | 45,565 | -0.22(-0.91%) |
Oct 07, 2022 | 24.25 | 24.33 | 24.13 | 24.17 | 22,463 | -0.17(-0.70%) |
Oct 06, 2022 | 24.37 | 24.48 | 24.32 | 24.34 | 27,964 | -0.07(-0.29%) |
Oct 05, 2022 | 24.45 | 24.54 | 24.30 | 24.41 | 23,180 | -0.21(-0.85%) |
Oct 04, 2022 | 24.51 | 24.70 | 24.38 | 24.62 | 22,102 | +0.13(+0.53%) |
Oct 03, 2022 | 24.58 | 24.77 | 24.43 | 24.49 | 37,980 | +0.00(+0.00%) |
Sep 30, 2022 | 24.34 | 24.54 | 24.20 | 24.49 | 144,918 | +0.15(+0.62%) |
Sep 29, 2022 | 24.18 | 24.41 | 23.83 | 24.34 | 66,010 | +0.00(+0.00%) |
Sep 28, 2022 | 24.01 | 24.34 | 23.86 | 24.34 | 51,853 | +0.33(+1.37%) |
Sep 27, 2022 | 23.89 | 24.02 | 23.85 | 24.01 | 38,995 | +0.16(+0.67%) |
Sep 26, 2022 | 24.01 | 24.06 | 23.83 | 23.85 | 15,291 | -0.11(-0.48%) |
Sep 23, 2022 | 24.13 | 24.13 | 23.92 | 23.96 | 28,948 | -0.16(-0.68%) |
Sep 22, 2022 | 24.15 | 24.19 | 24.06 | 24.13 | 38,631 | -0.21(-0.86%) |
Sep 21, 2022 | 24.19 | 24.35 | 24.15 | 24.34 | 25,135 | +0.22(+0.91%) |
Sep 20, 2022 | 24.25 | 24.32 | 24.06 | 24.12 | 21,735 | -0.13(-0.54%) |
Sep 19, 2022 | 24.24 | 24.35 | 24.09 | 24.25 | 20,803 | -0.14(-0.57%) |
Sep 16, 2022 | 24.30 | 24.48 | 24.14 | 24.39 | 15,134 | -0.07(-0.30%) |
Sep 15, 2022 | 24.49 | 24.57 | 24.36 | 24.46 | 20,467 | -0.03(-0.11%) |
Sep 14, 2022 | 24.51 | 24.57 | 24.38 | 24.49 | 19,642 | +0.01(+0.04%) |
Sep 13, 2022 | 24.40 | 24.48 | 24.30 | 24.48 | 31,215 | -0.08(-0.33%) |
Sep 12, 2022 | 24.45 | 24.67 | 24.45 | 24.56 | 35,404 | +0.07(+0.29%) |
Sep 09, 2022 | 24.21 | 24.59 | 24.21 | 24.49 | 29,030 | +0.31(+1.28%) |
Sep 08, 2022 | 24.18 | 24.41 | 24.08 | 24.18 | 52,385 | -0.07(-0.29%) |
Sep 07, 2022 | 24.10 | 24.33 | 24.05 | 24.25 | 28,753 | +0.20(+0.83%) |
Sep 06, 2022 | 24.20 | 24.20 | 24.05 | 24.05 | 31,400 | -0.13(-0.54%) |
Sep 02, 2022 | 24.29 | 24.37 | 24.12 | 24.18 | 62,799 | -0.02(-0.08%) |
Sep 01, 2022 | 24.20 | 24.33 | 24.10 | 24.20 | 35,264 | -0.07(-0.29%) |
Aug 31, 2022 | 24.52 | 24.52 | 24.27 | 24.27 | 60,675 | -0.26(-1.06%) |
Aug 30, 2022 | 24.55 | 24.60 | 24.45 | 24.53 | 31,343 | -0.02(-0.08%) |
Aug 29, 2022 | 24.52 | 24.67 | 24.49 | 24.55 | 20,043 | -0.05(-0.20%) |
Aug 26, 2022 | 24.82 | 24.90 | 24.59 | 24.60 | 24,636 | -0.12(-0.49%) |
Aug 25, 2022 | 24.67 | 24.90 | 24.67 | 24.72 | 77,146 | +0.03(+0.12%) |
Aug 24, 2022 | 24.52 | 24.76 | 24.39 | 24.69 | 36,178 | +0.17(+0.69%) |
Aug 23, 2022 | 24.72 | 24.83 | 24.12 | 24.52 | 101,583 | -0.21(-0.85%) |
Aug 22, 2022 | 24.88 | 24.88 | 24.71 | 24.73 | 42,488 | -0.15(-0.60%) |
Aug 19, 2022 | 24.81 | 24.98 | 24.73 | 24.88 | 50,994 | -0.11(-0.44%) |
Aug 18, 2022 | 25.04 | 25.04 | 24.95 | 24.99 | 55,692 | -0.05(-0.20%) |
Aug 17, 2022 | 25.17 | 25.19 | 25.04 | 25.04 | 31,138 | -0.21(-0.83%) |
Aug 16, 2022 | 25.30 | 25.38 | 25.20 | 25.25 | 13,879 | +0.03(+0.12%) |
Aug 15, 2022 | 25.45 | 25.45 | 25.22 | 25.22 | 38,741 | -0.12(-0.47%) |
Aug 12, 2022 | 25.42 | 25.42 | 25.25 | 25.34 | 26,517 | -0.05(-0.20%) |
Aug 11, 2022 | 25.54 | 25.57 | 25.29 | 25.39 | 17,294 | -0.01(-0.04%) |
Aug 10, 2022 | 25.71 | 25.74 | 25.34 | 25.40 | 58,831 | +0.03(+0.12%) |
Aug 09, 2022 | 25.41 | 25.45 | 25.24 | 25.37 | 66,363 | -0.43(-1.67%) |
Aug 08, 2022 | 25.82 | 25.93 | 25.75 | 25.80 | 9,196 | -0.09(-0.35%) |
Aug 05, 2022 | 26.05 | 26.05 | 25.65 | 25.89 | 27,539 | -0.27(-1.03%) |
Aug 04, 2022 | 26.07 | 26.16 | 25.93 | 26.16 | 44,523 | -0.11(-0.42%) |
Aug 03, 2022 | 26.19 | 26.27 | 26.01 | 26.27 | 27,397 | +0.20(+0.77%) |
Aug 02, 2022 | 25.67 | 26.25 | 25.66 | 26.07 | 61,816 | +0.37(+1.44%) |
Aug 01, 2022 | 25.69 | 25.86 | 25.68 | 25.70 | 13,746 | -0.09(-0.35%) |
Jul 29, 2022 | 25.48 | 25.79 | 25.46 | 25.79 | 57,180 | +0.09(+0.35%) |
Jul 28, 2022 | 25.47 | 25.70 | 25.44 | 25.70 | 21,305 | +0.22(+0.86%) |
Jul 27, 2022 | 25.44 | 25.61 | 25.35 | 25.48 | 32,727 | +0.05(+0.20%) |
Jul 26, 2022 | 25.47 | 25.54 | 25.43 | 25.43 | 13,736 | -0.12(-0.47%) |
Jul 25, 2022 | 25.50 | 25.63 | 25.45 | 25.55 | 18,296 | -0.04(-0.16%) |
Jul 22, 2022 | 25.45 | 25.59 | 25.43 | 25.59 | 22,042 | +0.14(+0.55%) |
Jul 21, 2022 | 25.40 | 25.50 | 25.40 | 25.45 | 13,335 | +0.05(+0.20%) |
Jul 20, 2022 | 25.51 | 25.59 | 25.32 | 25.40 | 61,197 | -0.18(-0.70%) |
Jul 19, 2022 | 25.41 | 25.68 | 25.40 | 25.58 | 21,438 | +0.11(+0.43%) |
Jul 18, 2022 | 25.65 | 25.68 | 25.41 | 25.47 | 7,303 | -0.07(-0.27%) |
Jul 15, 2022 | 25.36 | 25.55 | 25.36 | 25.54 | 9,927 | +0.21(+0.83%) |
Jul 14, 2022 | 25.27 | 25.39 | 25.26 | 25.33 | 14,845 | +0.06(+0.24%) |
Jul 13, 2022 | 25.30 | 25.41 | 25.21 | 25.27 | 31,294 | -0.16(-0.63%) |
Jul 12, 2022 | 25.28 | 25.60 | 25.28 | 25.43 | 12,381 | +0.05(+0.20%) |
Jul 11, 2022 | 25.29 | 25.39 | 25.12 | 25.38 | 11,195 | +0.09(+0.36%) |
Jul 08, 2022 | 25.14 | 25.29 | 25.09 | 25.29 | 14,106 | +0.09(+0.36%) |
Jul 07, 2022 | 25.18 | 25.25 | 25.09 | 25.20 | 18,517 | +0.05(+0.20%) |
Jul 06, 2022 | 25.09 | 25.20 | 25.09 | 25.15 | 28,522 | +0.03(+0.12%) |
Jul 05, 2022 | 25.20 | 25.20 | 25.09 | 25.12 | 41,868 | -0.13(-0.51%) |
Jul 01, 2022 | 25.07 | 25.25 | 25.07 | 25.25 | 12,429 | +0.18(+0.72%) |
Jun 30, 2022 | 25.10 | 25.23 | 25.07 | 25.07 | 18,654 | -0.21(-0.83%) |
Jun 29, 2022 | 25.25 | 25.28 | 25.14 | 25.28 | 16,184 | +0.09(+0.36%) |
Jun 28, 2022 | 25.12 | 25.26 | 25.07 | 25.19 | 6,148 | -0.01(-0.04%) |
Jun 27, 2022 | 25.31 | 25.32 | 25.07 | 25.20 | 18,727 | -0.04(-0.16%) |
Jun 24, 2022 | 25.28 | 25.32 | 25.13 | 25.24 | 22,243 | +0.01(+0.04%) |
Jun 23, 2022 | 25.18 | 25.23 | 25.03 | 25.23 | 38,636 | +0.15(+0.59%) |
Jun 22, 2022 | 24.86 | 25.10 | 24.86 | 25.08 | 16,737 | +0.13(+0.52%) |
Jun 21, 2022 | 24.61 | 25.00 | 24.61 | 24.95 | 32,963 | +0.34(+1.38%) |
Jun 17, 2022 | 24.42 | 24.67 | 24.29 | 24.61 | 13,176 | +0.33(+1.36%) |
Jun 16, 2022 | 24.40 | 24.55 | 24.23 | 24.28 | 36,673 | -0.24(-0.98%) |
Jun 15, 2022 | 24.30 | 24.78 | 24.23 | 24.52 | 42,273 | +0.30(+1.24%) |
Jun 14, 2022 | 24.38 | 24.39 | 24.12 | 24.22 | 31,932 | -0.13(-0.53%) |
Jun 13, 2022 | 24.59 | 24.70 | 24.25 | 24.35 | 43,762 | -0.59(-2.37%) |
Jun 10, 2022 | 25.13 | 25.13 | 24.80 | 24.94 | 60,053 | -0.21(-0.83%) |
Jun 09, 2022 | 25.27 | 25.52 | 25.13 | 25.15 | 27,300 | -0.22(-0.87%) |
Jun 08, 2022 | 25.47 | 25.50 | 25.37 | 25.37 | 10,700 | -0.14(-0.55%) |
Jun 07, 2022 | 25.34 | 25.54 | 25.32 | 25.51 | 15,534 | +0.12(+0.47%) |
Jun 06, 2022 | 25.60 | 25.60 | 25.35 | 25.39 | 21,954 | -0.11(-0.43%) |
Jun 03, 2022 | 25.50 | 25.61 | 25.34 | 25.50 | 22,129 | -0.22(-0.86%) |
Jun 02, 2022 | 25.63 | 25.77 | 25.45 | 25.72 | 30,076 | +0.03(+0.12%) |
Jun 01, 2022 | 25.86 | 25.91 | 25.64 | 25.69 | 16,513 | -0.11(-0.43%) |
May 31, 2022 | 25.99 | 26.00 | 25.50 | 25.80 | 87,366 | -0.24(-0.92%) |
May 27, 2022 | 25.73 | 26.32 | 25.72 | 26.04 | 59,538 | +0.31(+1.20%) |
May 26, 2022 | 25.39 | 25.80 | 25.39 | 25.73 | 53,428 | +0.25(+0.98%) |
May 25, 2022 | 25.05 | 25.48 | 25.05 | 25.48 | 35,104 | +0.43(+1.72%) |
May 24, 2022 | 24.73 | 25.08 | 24.67 | 25.05 | 33,919 | +0.42(+1.71%) |
May 23, 2022 | 25.06 | 25.06 | 24.63 | 24.63 | 72,534 | -0.44(-1.76%) |
May 20, 2022 | 24.99 | 25.09 | 24.74 | 25.07 | 52,839 | +0.13(+0.52%) |
May 19, 2022 | 24.80 | 24.94 | 24.61 | 24.94 | 36,676 | +0.06(+0.24%) |
May 18, 2022 | 24.83 | 24.90 | 24.60 | 24.88 | 43,771 | +0.04(+0.16%) |
May 17, 2022 | 25.13 | 25.24 | 24.84 | 24.84 | 65,490 | -0.24(-0.96%) |
May 16, 2022 | 24.96 | 25.15 | 24.74 | 25.08 | 43,538 | +0.19(+0.76%) |
May 13, 2022 | 24.59 | 25.08 | 24.59 | 24.89 | 103,268 | +0.35(+1.43%) |
May 12, 2022 | 24.43 | 24.73 | 24.35 | 24.54 | 32,223 | +0.14(+0.57%) |
May 11, 2022 | 24.15 | 24.67 | 24.15 | 24.40 | 33,725 | +0.04(+0.16%) |
May 10, 2022 | 24.13 | 24.49 | 24.13 | 24.36 | 41,935 | +0.29(+1.20%) |
May 09, 2022 | 24.33 | 24.70 | 24.01 | 24.07 | 40,076 | -0.42(-1.71%) |
May 06, 2022 | 24.83 | 24.83 | 24.32 | 24.49 | 100,592 | -0.38(-1.53%) |
May 05, 2022 | 24.40 | 24.92 | 24.39 | 24.87 | 167,027 | +0.32(+1.30%) |
May 04, 2022 | 24.12 | 24.69 | 24.07 | 24.55 | 78,909 | +0.53(+2.21%) |
May 03, 2022 | 24.16 | 24.33 | 23.96 | 24.02 | 58,678 | -0.14(-0.57%) |
May 02, 2022 | 24.80 | 24.80 | 24.10 | 24.16 | 75,700 | -0.59(-2.40%) |
Apr 29, 2022 | 24.93 | 25.09 | 24.75 | 24.75 | 104,847 | -0.23(-0.92%) |
Apr 28, 2022 | 25.00 | 25.06 | 24.84 | 24.98 | 67,354 | -0.12(-0.48%) |
Apr 27, 2022 | 25.38 | 25.47 | 25.07 | 25.10 | 49,585 | -0.20(-0.79%) |
Apr 26, 2022 | 25.33 | 25.44 | 25.26 | 25.30 | 18,741 | -0.03(-0.12%) |
Apr 25, 2022 | 25.30 | 25.35 | 25.18 | 25.33 | 44,880 | +0.02(+0.07%) |
Apr 22, 2022 | 25.30 | 25.31 | 25.18 | 25.31 | 58,059 | +0.11(+0.45%) |
Apr 21, 2022 | 25.35 | 25.37 | 25.18 | 25.20 | 41,720 | -0.17(-0.65%) |
Apr 20, 2022 | 25.25 | 25.40 | 25.25 | 25.37 | 14,566 | +0.15(+0.58%) |
Apr 19, 2022 | 25.35 | 25.44 | 25.13 | 25.22 | 82,166 | -0.15(-0.59%) |
Apr 18, 2022 | 25.33 | 25.43 | 25.25 | 25.37 | 37,777 | +0.00(+0.02%) |
Apr 14, 2022 | 25.46 | 25.50 | 25.35 | 25.37 | 17,878 | -0.13(-0.53%) |
Apr 13, 2022 | 25.43 | 25.62 | 25.43 | 25.50 | 16,269 | +0.07(+0.28%) |
Apr 12, 2022 | 25.50 | 25.60 | 25.42 | 25.43 | 20,963 | +0.01(+0.04%) |
Apr 11, 2022 | 25.51 | 25.51 | 25.40 | 25.42 | 33,530 | -0.09(-0.35%) |
Apr 08, 2022 | 25.62 | 25.70 | 25.50 | 25.51 | 19,393 | -0.21(-0.82%) |
Apr 07, 2022 | 25.54 | 25.90 | 25.54 | 25.72 | 16,270 | +0.10(+0.39%) |
Apr 06, 2022 | 25.60 | 25.74 | 25.47 | 25.62 | 43,173 | -0.08(-0.31%) |
Apr 05, 2022 | 25.86 | 26.04 | 25.66 | 25.70 | 50,270 | -0.27(-1.04%) |
Apr 04, 2022 | 25.99 | 26.07 | 25.91 | 25.97 | 21,108 | +0.02(+0.08%) |
Apr 01, 2022 | 26.01 | 26.12 | 25.95 | 25.95 | 23,906 | -0.22(-0.84%) |
Mar 31, 2022 | 26.00 | 26.17 | 26.00 | 26.17 | 42,631 | +0.17(+0.63%) |
Mar 30, 2022 | 25.94 | 26.09 | 25.93 | 26.00 | 72,448 | +0.04(+0.17%) |
Mar 29, 2022 | 25.63 | 25.96 | 25.58 | 25.96 | 30,704 | +0.36(+1.41%) |
Mar 28, 2022 | 25.45 | 25.65 | 25.45 | 25.60 | 25,177 | +0.13(+0.51%) |
Mar 25, 2022 | 25.84 | 25.84 | 25.46 | 25.47 | 21,284 | -0.35(-1.36%) |
Mar 24, 2022 | 25.65 | 25.95 | 25.62 | 25.82 | 44,756 | +0.10(+0.39%) |
Mar 23, 2022 | 25.73 | 25.86 | 25.65 | 25.72 | 27,233 | +0.03(+0.12%) |
Mar 22, 2022 | 25.65 | 25.81 | 25.56 | 25.69 | 29,746 | -0.03(-0.12%) |
Mar 21, 2022 | 25.75 | 25.89 | 25.70 | 25.72 | 31,408 | -0.10(-0.38%) |
Mar 18, 2022 | 25.81 | 25.89 | 25.72 | 25.82 | 24,171 | -0.06(-0.24%) |
Mar 17, 2022 | 25.42 | 25.96 | 25.42 | 25.88 | 41,294 | +0.41(+1.61%) |
Mar 16, 2022 | 25.30 | 25.51 | 25.25 | 25.47 | 31,799 | +0.12(+0.47%) |
Mar 15, 2022 | 25.22 | 25.37 | 25.17 | 25.35 | 30,370 | +0.21(+0.84%) |
Mar 14, 2022 | 25.34 | 25.47 | 25.07 | 25.14 | 48,729 | -0.29(-1.14%) |
Mar 11, 2022 | 25.47 | 25.60 | 25.40 | 25.43 | 46,177 | -0.11(-0.43%) |
Mar 10, 2022 | 25.33 | 25.63 | 25.33 | 25.54 | 28,279 | -0.01(-0.04%) |
Mar 09, 2022 | 25.59 | 25.60 | 25.51 | 25.55 | 42,810 | +0.01(+0.04%) |
Mar 08, 2022 | 25.53 | 25.55 | 25.40 | 25.54 | 33,232 | +0.14(+0.57%) |
Mar 07, 2022 | 25.45 | 25.45 | 25.35 | 25.39 | 28,856 | -0.16(-0.61%) |
Mar 04, 2022 | 25.63 | 25.71 | 25.35 | 25.55 | 83,095 | -0.05(-0.20%) |
Mar 03, 2022 | 25.78 | 25.86 | 25.60 | 25.60 | 36,775 | -0.20(-0.78%) |
Mar 02, 2022 | 25.81 | 25.86 | 25.78 | 25.80 | 35,109 | +0.01(+0.04%) |