Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.95 | 25.95 | 25.68 | 25.71 | 116,837 | -0.36(-1.37%) |
Oct 28, 2022 | 25.44 | 26.22 | 25.44 | 26.07 | 49,565 | +0.68(+2.67%) |
Oct 27, 2022 | 25.58 | 25.97 | 25.36 | 25.39 | 51,051 | +0.07(+0.29%) |
Oct 26, 2022 | 25.66 | 25.76 | 25.30 | 25.32 | 69,767 | -0.28(-1.11%) |
Oct 25, 2022 | 25.13 | 25.65 | 25.12 | 25.60 | 89,527 | +0.44(+1.75%) |
Oct 24, 2022 | 25.03 | 25.71 | 24.88 | 25.16 | 136,886 | +0.39(+1.55%) |
Oct 21, 2022 | 25.25 | 25.30 | 23.78 | 24.78 | 115,059 | +0.73(+3.05%) |
Oct 20, 2022 | 24.35 | 24.54 | 23.67 | 24.04 | 93,563 | -0.52(-2.13%) |
Oct 19, 2022 | 24.25 | 24.84 | 24.02 | 24.57 | 90,386 | +0.16(+0.64%) |
Oct 18, 2022 | 24.30 | 24.62 | 24.08 | 24.41 | 80,204 | +0.29(+1.22%) |
Oct 17, 2022 | 24.10 | 24.52 | 23.73 | 24.12 | 137,215 | +0.39(+1.66%) |
Oct 14, 2022 | 23.69 | 23.92 | 23.38 | 23.72 | 96,291 | +0.29(+1.25%) |
Oct 13, 2022 | 22.03 | 23.43 | 22.01 | 23.43 | 183,043 | +1.16(+5.19%) |
Oct 12, 2022 | 22.04 | 22.29 | 21.80 | 22.27 | 143,141 | +0.14(+0.62%) |
Oct 11, 2022 | 22.05 | 22.24 | 21.87 | 22.14 | 78,992 | +0.06(+0.29%) |
Oct 10, 2022 | 21.79 | 22.13 | 21.71 | 22.07 | 94,341 | +0.28(+1.26%) |
Oct 07, 2022 | 22.01 | 22.05 | 21.70 | 21.80 | 104,742 | -0.21(-0.96%) |
Oct 06, 2022 | 22.30 | 22.41 | 21.92 | 22.01 | 246,141 | -0.50(-2.24%) |
Oct 05, 2022 | 22.66 | 22.96 | 22.49 | 22.51 | 69,910 | -0.46(-2.00%) |
Oct 04, 2022 | 22.23 | 23.00 | 22.23 | 22.97 | 89,011 | +0.92(+4.16%) |
Oct 03, 2022 | 21.72 | 22.13 | 21.64 | 22.05 | 79,183 | +0.44(+2.04%) |
Sep 30, 2022 | 21.68 | 21.93 | 21.53 | 21.61 | 89,941 | -0.17(-0.76%) |
Sep 29, 2022 | 22.07 | 22.07 | 21.55 | 21.78 | 67,896 | -0.53(-2.38%) |
Sep 28, 2022 | 22.21 | 22.53 | 22.08 | 22.31 | 69,735 | +0.05(+0.21%) |
Sep 27, 2022 | 22.67 | 22.92 | 21.96 | 22.26 | 92,098 | -0.37(-1.62%) |
Sep 26, 2022 | 22.70 | 22.95 | 22.43 | 22.63 | 77,437 | -0.04(-0.16%) |
Sep 23, 2022 | 22.95 | 22.95 | 22.40 | 22.67 | 61,352 | -0.42(-1.83%) |
Sep 22, 2022 | 23.77 | 23.77 | 23.01 | 23.09 | 41,654 | -0.53(-2.25%) |
Sep 21, 2022 | 23.84 | 23.92 | 23.40 | 23.62 | 77,596 | -0.09(-0.39%) |
Sep 20, 2022 | 23.38 | 23.72 | 23.14 | 23.71 | 79,487 | +0.13(+0.54%) |
Sep 19, 2022 | 22.60 | 23.64 | 22.60 | 23.58 | 101,523 | +0.70(+3.04%) |
Sep 16, 2022 | 22.95 | 23.01 | 22.54 | 22.89 | 163,329 | -0.10(-0.44%) |
Sep 15, 2022 | 22.68 | 23.23 | 22.46 | 22.99 | 56,942 | +0.37(+1.62%) |
Sep 14, 2022 | 22.68 | 23.05 | 22.54 | 22.62 | 91,497 | -0.34(-1.48%) |
Sep 13, 2022 | 23.69 | 23.80 | 22.89 | 22.96 | 67,183 | -1.01(-4.21%) |
Sep 12, 2022 | 23.47 | 24.05 | 23.32 | 23.97 | 139,926 | +0.66(+2.83%) |
Sep 09, 2022 | 23.15 | 23.47 | 22.98 | 23.31 | 39,263 | +0.20(+0.87%) |
Sep 08, 2022 | 22.91 | 23.29 | 22.72 | 23.11 | 49,193 | +0.01(+0.04%) |
Sep 07, 2022 | 22.68 | 23.18 | 22.30 | 23.10 | 72,669 | +0.49(+2.15%) |
Sep 06, 2022 | 23.03 | 23.19 | 22.41 | 22.61 | 60,039 | -0.19(-0.84%) |
Sep 02, 2022 | 23.36 | 23.36 | 22.70 | 22.81 | 36,029 | -0.39(-1.70%) |
Sep 01, 2022 | 23.01 | 23.46 | 22.76 | 23.20 | 92,678 | +0.19(+0.84%) |
Aug 31, 2022 | 23.49 | 23.75 | 22.99 | 23.01 | 150,747 | -0.54(-2.30%) |
Aug 30, 2022 | 23.72 | 23.96 | 23.41 | 23.55 | 49,414 | -0.25(-1.04%) |
Aug 29, 2022 | 24.10 | 24.13 | 23.69 | 23.80 | 47,412 | -0.50(-2.08%) |
Aug 26, 2022 | 24.86 | 24.91 | 24.27 | 24.30 | 44,753 | -0.38(-1.52%) |
Aug 25, 2022 | 24.40 | 25.20 | 24.31 | 24.68 | 41,864 | +0.28(+1.17%) |
Aug 24, 2022 | 24.73 | 24.73 | 24.32 | 24.39 | 41,474 | -0.36(-1.44%) |
Aug 23, 2022 | 25.01 | 25.47 | 24.72 | 24.75 | 42,691 | -0.13(-0.52%) |
Aug 22, 2022 | 25.08 | 25.21 | 24.75 | 24.88 | 36,238 | -0.49(-1.92%) |
Aug 19, 2022 | 25.58 | 25.58 | 25.08 | 25.36 | 95,531 | -0.37(-1.43%) |
Aug 18, 2022 | 25.68 | 25.95 | 25.37 | 25.73 | 96,388 | +0.01(+0.04%) |
Aug 17, 2022 | 25.93 | 25.93 | 25.56 | 25.72 | 39,341 | -0.42(-1.60%) |
Aug 16, 2022 | 25.81 | 26.21 | 25.81 | 26.14 | 36,448 | +0.22(+0.84%) |
Aug 15, 2022 | 25.59 | 26.00 | 25.59 | 25.92 | 55,064 | +0.25(+0.99%) |
Aug 12, 2022 | 25.48 | 25.68 | 25.21 | 25.67 | 60,356 | +0.25(+1.00%) |
Aug 11, 2022 | 25.15 | 25.41 | 24.93 | 25.41 | 48,742 | +0.52(+2.08%) |
Aug 10, 2022 | 24.98 | 25.21 | 24.78 | 24.90 | 35,886 | +0.19(+0.77%) |
Aug 09, 2022 | 24.31 | 24.71 | 24.31 | 24.70 | 43,561 | +0.39(+1.61%) |
Aug 08, 2022 | 24.17 | 24.50 | 24.16 | 24.31 | 44,805 | +0.16(+0.68%) |
Aug 05, 2022 | 23.95 | 24.26 | 23.95 | 24.15 | 30,610 | +0.14(+0.57%) |
Aug 04, 2022 | 24.06 | 24.23 | 23.92 | 24.01 | 40,401 | -0.15(-0.64%) |
Aug 03, 2022 | 24.04 | 24.30 | 23.72 | 24.17 | 80,743 | +0.34(+1.41%) |
Aug 02, 2022 | 24.73 | 24.95 | 23.81 | 23.83 | 93,779 | -0.85(-3.46%) |
Aug 01, 2022 | 23.82 | 24.90 | 23.72 | 24.69 | 288,010 | +0.91(+3.82%) |
Jul 29, 2022 | 24.24 | 24.44 | 23.77 | 23.78 | 96,161 | -0.41(-1.69%) |
Jul 28, 2022 | 24.32 | 24.32 | 23.95 | 24.19 | 39,320 | -0.11(-0.45%) |
Jul 27, 2022 | 24.17 | 24.40 | 24.05 | 24.30 | 41,345 | +0.28(+1.17%) |
Jul 26, 2022 | 23.62 | 24.13 | 23.62 | 24.01 | 47,825 | +0.31(+1.30%) |
Jul 25, 2022 | 23.08 | 23.73 | 23.08 | 23.71 | 54,150 | +0.66(+2.87%) |
Jul 22, 2022 | 23.15 | 23.23 | 22.86 | 23.04 | 65,329 | -0.07(-0.31%) |
Jul 21, 2022 | 22.79 | 23.15 | 22.73 | 23.12 | 50,583 | +0.16(+0.71%) |
Jul 20, 2022 | 22.80 | 23.03 | 22.65 | 22.95 | 40,500 | +0.10(+0.44%) |
Jul 19, 2022 | 22.62 | 22.98 | 22.54 | 22.85 | 63,590 | +0.45(+2.03%) |
Jul 18, 2022 | 22.29 | 22.70 | 22.29 | 22.40 | 49,732 | +0.15(+0.65%) |
Jul 15, 2022 | 21.96 | 22.39 | 21.73 | 22.25 | 66,240 | +0.57(+2.64%) |
Jul 14, 2022 | 21.83 | 21.97 | 21.46 | 21.68 | 39,515 | -0.44(-2.01%) |
Jul 13, 2022 | 22.36 | 22.40 | 21.94 | 22.13 | 37,325 | -0.42(-1.85%) |
Jul 12, 2022 | 22.32 | 22.79 | 22.31 | 22.54 | 42,373 | +0.13(+0.57%) |
Jul 11, 2022 | 22.54 | 22.54 | 22.18 | 22.42 | 31,811 | +0.02(+0.08%) |
Jul 08, 2022 | 22.43 | 22.73 | 22.25 | 22.40 | 49,230 | -0.06(-0.28%) |
Jul 07, 2022 | 22.54 | 22.77 | 22.44 | 22.46 | 73,821 | -0.04(-0.16%) |
Jul 06, 2022 | 22.64 | 23.03 | 22.39 | 22.50 | 60,111 | -0.22(-0.96%) |
Jul 05, 2022 | 21.85 | 22.74 | 21.77 | 22.72 | 84,980 | +0.39(+1.75%) |
Jul 01, 2022 | 21.66 | 22.43 | 21.66 | 22.33 | 94,496 | +0.51(+2.33%) |
Jun 30, 2022 | 21.84 | 22.15 | 21.60 | 21.82 | 61,677 | -0.26(-1.19%) |
Jun 29, 2022 | 22.41 | 22.41 | 21.92 | 22.08 | 113,999 | -0.08(-0.37%) |
Jun 28, 2022 | 22.51 | 22.78 | 22.13 | 22.16 | 75,590 | -0.13(-0.57%) |
Jun 27, 2022 | 22.49 | 22.96 | 22.22 | 22.29 | 82,569 | +0.05(+0.20%) |
Jun 24, 2022 | 22.28 | 22.65 | 22.11 | 22.25 | 194,714 | +0.02(+0.08%) |
Jun 23, 2022 | 22.54 | 22.77 | 21.98 | 22.23 | 99,078 | -0.42(-1.84%) |
Jun 22, 2022 | 22.36 | 22.78 | 22.34 | 22.64 | 78,362 | +0.18(+0.81%) |
Jun 21, 2022 | 22.37 | 22.64 | 22.11 | 22.46 | 99,120 | +0.40(+1.81%) |
Jun 17, 2022 | 21.88 | 22.17 | 21.88 | 22.06 | 120,742 | +0.39(+1.80%) |
Jun 16, 2022 | 22.12 | 22.12 | 21.55 | 21.67 | 97,226 | -0.64(-2.89%) |
Jun 15, 2022 | 22.69 | 22.69 | 22.03 | 22.32 | 101,136 | +0.35(+1.61%) |
Jun 14, 2022 | 21.86 | 22.04 | 21.59 | 21.96 | 75,042 | +0.27(+1.25%) |
Jun 13, 2022 | 21.58 | 22.08 | 21.57 | 21.69 | 87,490 | -0.33(-1.48%) |
Jun 10, 2022 | 22.47 | 22.98 | 21.89 | 22.02 | 63,077 | -0.80(-3.50%) |
Jun 09, 2022 | 23.03 | 23.23 | 22.80 | 22.82 | 60,509 | -0.41(-1.76%) |
Jun 08, 2022 | 23.74 | 23.74 | 23.04 | 23.23 | 59,119 | -0.44(-1.88%) |
Jun 07, 2022 | 23.89 | 23.90 | 23.56 | 23.67 | 78,332 | -0.31(-1.29%) |
Jun 06, 2022 | 23.78 | 23.98 | 23.74 | 23.98 | 56,472 | +0.34(+1.42%) |
Jun 03, 2022 | 24.11 | 24.11 | 23.55 | 23.64 | 53,248 | -0.55(-2.29%) |
Jun 02, 2022 | 23.84 | 24.25 | 23.62 | 24.20 | 46,389 | +0.28(+1.18%) |
Jun 01, 2022 | 24.32 | 24.32 | 23.72 | 23.92 | 53,455 | -0.48(-1.97%) |
May 31, 2022 | 23.92 | 24.50 | 23.67 | 24.40 | 185,130 | +0.51(+2.13%) |
May 27, 2022 | 23.81 | 24.01 | 23.67 | 23.89 | 47,668 | +0.14(+0.57%) |
May 26, 2022 | 23.60 | 23.82 | 23.56 | 23.75 | 41,852 | +0.41(+1.75%) |
May 25, 2022 | 23.32 | 23.72 | 23.30 | 23.34 | 50,912 | +0.00(+0.00%) |
May 24, 2022 | 23.25 | 23.45 | 22.96 | 23.34 | 46,617 | +0.05(+0.19%) |
May 23, 2022 | 23.14 | 23.58 | 22.73 | 23.30 | 165,498 | +0.57(+2.52%) |
May 20, 2022 | 22.55 | 22.76 | 22.33 | 22.73 | 191,699 | +0.25(+1.13%) |
May 19, 2022 | 22.74 | 22.93 | 22.43 | 22.47 | 83,432 | -0.50(-2.17%) |
May 18, 2022 | 23.20 | 23.29 | 22.75 | 22.97 | 60,181 | -0.47(-2.01%) |
May 17, 2022 | 23.21 | 23.50 | 23.19 | 23.44 | 111,698 | +0.50(+2.18%) |
May 16, 2022 | 22.75 | 23.10 | 22.75 | 22.94 | 54,055 | +0.12(+0.52%) |
May 13, 2022 | 23.03 | 23.39 | 22.72 | 22.83 | 51,558 | -0.16(-0.71%) |
May 12, 2022 | 23.25 | 23.28 | 22.56 | 22.99 | 55,001 | -0.25(-1.09%) |
May 11, 2022 | 23.41 | 23.99 | 23.23 | 23.24 | 78,526 | -0.17(-0.73%) |
May 10, 2022 | 23.73 | 24.07 | 23.17 | 23.41 | 83,645 | -0.21(-0.87%) |
May 09, 2022 | 23.48 | 23.86 | 23.06 | 23.62 | 76,319 | +0.34(+1.47%) |
May 06, 2022 | 23.73 | 23.73 | 23.06 | 23.28 | 58,114 | -0.46(-1.93%) |
May 05, 2022 | 24.03 | 24.03 | 23.38 | 23.74 | 81,967 | -0.33(-1.38%) |
May 04, 2022 | 24.12 | 24.19 | 23.54 | 24.07 | 57,251 | +0.31(+1.32%) |
May 03, 2022 | 23.72 | 24.44 | 22.61 | 23.75 | 55,128 | +0.17(+0.72%) |
May 02, 2022 | 23.84 | 24.25 | 23.18 | 23.58 | 190,261 | -0.07(-0.30%) |
Apr 29, 2022 | 24.40 | 24.91 | 23.54 | 23.66 | 77,531 | -0.63(-2.59%) |
Apr 28, 2022 | 24.14 | 24.34 | 23.75 | 24.28 | 47,574 | +0.38(+1.58%) |
Apr 27, 2022 | 24.01 | 24.13 | 23.78 | 23.91 | 48,039 | -0.14(-0.60%) |
Apr 26, 2022 | 24.32 | 24.64 | 23.75 | 24.05 | 76,395 | -0.59(-2.40%) |
Apr 25, 2022 | 24.67 | 24.77 | 23.97 | 24.64 | 50,035 | -0.10(-0.40%) |
Apr 22, 2022 | 25.13 | 25.47 | 24.68 | 24.74 | 34,712 | -0.48(-1.92%) |
Apr 21, 2022 | 25.86 | 26.17 | 25.16 | 25.23 | 66,025 | -0.28(-1.09%) |
Apr 20, 2022 | 25.16 | 25.63 | 25.16 | 25.50 | 69,472 | +0.49(+1.97%) |
Apr 19, 2022 | 24.75 | 25.12 | 24.62 | 25.01 | 53,289 | +0.42(+1.72%) |
Apr 18, 2022 | 24.77 | 24.77 | 24.28 | 24.59 | 38,284 | +0.22(+0.92%) |
Apr 14, 2022 | 24.51 | 24.65 | 24.23 | 24.37 | 56,350 | +0.04(+0.18%) |
Apr 13, 2022 | 24.18 | 24.47 | 24.14 | 24.32 | 102,618 | -0.07(-0.29%) |
Apr 12, 2022 | 24.63 | 24.89 | 24.27 | 24.39 | 57,766 | -0.19(-0.77%) |
Apr 11, 2022 | 24.51 | 24.76 | 24.24 | 24.58 | 161,844 | +0.39(+1.59%) |
Apr 08, 2022 | 24.71 | 24.80 | 24.16 | 24.19 | 98,549 | -0.39(-1.57%) |
Apr 07, 2022 | 24.98 | 25.44 | 24.11 | 24.58 | 71,651 | -0.13(-0.54%) |
Apr 06, 2022 | 25.39 | 25.39 | 24.71 | 24.72 | 112,956 | -0.49(-1.96%) |
Apr 05, 2022 | 25.33 | 25.54 | 25.11 | 25.21 | 53,221 | -0.18(-0.71%) |
Apr 04, 2022 | 25.89 | 25.89 | 25.21 | 25.39 | 66,837 | -0.57(-2.18%) |
Apr 01, 2022 | 26.12 | 26.80 | 25.77 | 25.95 | 76,695 | +0.05(+0.21%) |
Mar 31, 2022 | 26.15 | 26.45 | 25.86 | 25.90 | 146,564 | -0.25(-0.96%) |
Mar 30, 2022 | 26.83 | 26.83 | 26.09 | 26.15 | 50,292 | -0.66(-2.44%) |
Mar 29, 2022 | 26.92 | 27.35 | 26.47 | 26.81 | 82,630 | -0.02(-0.07%) |
Mar 28, 2022 | 26.96 | 26.96 | 26.49 | 26.82 | 110,988 | -0.12(-0.43%) |
Mar 25, 2022 | 26.63 | 27.01 | 26.63 | 26.94 | 171,101 | +0.33(+1.25%) |
Mar 24, 2022 | 26.39 | 26.70 | 26.18 | 26.61 | 74,194 | +0.33(+1.26%) |
Mar 23, 2022 | 26.73 | 26.80 | 26.11 | 26.28 | 62,241 | -0.47(-1.74%) |
Mar 22, 2022 | 26.62 | 26.92 | 26.43 | 26.74 | 47,215 | +0.42(+1.60%) |
Mar 21, 2022 | 26.65 | 26.79 | 26.18 | 26.32 | 47,946 | -0.15(-0.58%) |
Mar 18, 2022 | 26.60 | 26.60 | 25.77 | 26.47 | 134,940 | -0.12(-0.44%) |
Mar 17, 2022 | 26.47 | 26.62 | 26.05 | 26.59 | 79,322 | +0.13(+0.51%) |
Mar 16, 2022 | 26.54 | 26.63 | 26.11 | 26.46 | 114,839 | +0.11(+0.41%) |
Mar 15, 2022 | 26.71 | 26.78 | 26.14 | 26.35 | 46,079 | -0.34(-1.28%) |
Mar 14, 2022 | 26.82 | 27.08 | 26.56 | 26.69 | 87,038 | +0.26(+0.98%) |
Mar 11, 2022 | 26.49 | 26.99 | 26.42 | 26.43 | 104,726 | +0.14(+0.55%) |
Mar 10, 2022 | 26.03 | 26.35 | 26.03 | 26.29 | 46,155 | +0.11(+0.41%) |
Mar 09, 2022 | 26.25 | 26.40 | 25.99 | 26.18 | 91,532 | +0.41(+1.60%) |
Mar 08, 2022 | 25.91 | 26.22 | 25.67 | 25.77 | 66,504 | +0.11(+0.42%) |
Mar 07, 2022 | 25.94 | 26.04 | 25.58 | 25.66 | 85,011 | -0.31(-1.21%) |
Mar 04, 2022 | 26.17 | 26.17 | 25.65 | 25.97 | 60,304 | -0.58(-2.20%) |
Mar 03, 2022 | 26.50 | 26.62 | 26.21 | 26.55 | 88,012 | +0.31(+1.16%) |
Mar 02, 2022 | 25.36 | 26.37 | 25.22 | 26.25 | 85,835 | +1.12(+4.46%) |
Mar 01, 2022 | 26.20 | 26.20 | 24.70 | 25.13 | 125,313 | -1.22(-4.63%) |
Feb 28, 2022 | 25.68 | 26.47 | 25.68 | 26.35 | 153,860 | -0.08(-0.31%) |
Feb 25, 2022 | 25.56 | 26.46 | 25.80 | 26.43 | 95,085 | +1.01(+3.99%) |
Feb 24, 2022 | 25.30 | 25.93 | 24.81 | 25.42 | 193,769 | -1.00(-3.77%) |
Feb 23, 2022 | 26.73 | 26.73 | 26.29 | 26.41 | 76,346 | -0.19(-0.71%) |
Feb 22, 2022 | 26.77 | 27.03 | 26.44 | 26.60 | 105,373 | -0.17(-0.64%) |
Feb 18, 2022 | 26.77 | 0 | +0.18(+0.67%) | |||
Feb 17, 2022 | 26.56 | 26.95 | 26.41 | 26.59 | 60,590 | -0.36(-1.33%) |
Feb 16, 2022 | 26.65 | 27.23 | 26.63 | 26.95 | 213,213 | +0.12(+0.43%) |
Feb 15, 2022 | 26.79 | 27.12 | 26.65 | 26.83 | 68,730 | +0.35(+1.32%) |
Feb 14, 2022 | 26.90 | 27.26 | 26.29 | 26.48 | 79,227 | -0.35(-1.30%) |
Feb 11, 2022 | 26.48 | 27.22 | 26.48 | 26.83 | 95,535 | +0.23(+0.88%) |
Feb 10, 2022 | 26.64 | 26.76 | 26.31 | 26.60 | 93,990 | +0.14(+0.54%) |
Feb 09, 2022 | 27.11 | 27.11 | 26.32 | 26.46 | 115,402 | -0.66(-2.43%) |
Feb 08, 2022 | 26.66 | 27.19 | 26.63 | 27.11 | 186,822 | +0.52(+1.97%) |
Feb 07, 2022 | 26.36 | 26.65 | 26.20 | 26.59 | 94,941 | +0.46(+1.77%) |
Feb 04, 2022 | 25.64 | 26.23 | 25.62 | 26.13 | 88,135 | +0.28(+1.10%) |
Feb 03, 2022 | 25.69 | 25.84 | 91,264 | +0.13(+0.52%) | ||
Feb 02, 2022 | 25.57 | 25.78 | 25.22 | 25.71 | 94,974 | +0.12(+0.45%) |
Feb 01, 2022 | 25.89 | 26.02 | 25.19 | 25.59 | 365,573 | -0.06(-0.24%) |
Jan 31, 2022 | 24.39 | 25.66 | 440,532 | +1.33(+5.48%) | ||
Jan 28, 2022 | 24.22 | 24.78 | 23.79 | 24.32 | 103,080 | +0.71(+3.01%) |
Jan 27, 2022 | 24.42 | 24.77 | 23.47 | 23.61 | 109,471 | -0.82(-3.35%) |
Jan 26, 2022 | 24.28 | 24.66 | 23.46 | 24.43 | 193,852 | +0.37(+1.55%) |
Jan 25, 2022 | 23.50 | 24.11 | 23.03 | 24.06 | 119,264 | +0.31(+1.31%) |
Jan 24, 2022 | 23.19 | 23.83 | 23.19 | 23.75 | 102,445 | +0.27(+1.14%) |
Jan 21, 2022 | 23.27 | 23.98 | 23.05 | 23.48 | 78,373 | +0.02(+0.08%) |
Jan 20, 2022 | 24.26 | 24.46 | 23.41 | 23.46 | 78,348 | -0.79(-3.26%) |
Jan 19, 2022 | 24.70 | 24.70 | 24.14 | 24.25 | 71,252 | -0.35(-1.41%) |
Jan 18, 2022 | 24.36 | 24.71 | 24.13 | 24.60 | 142,407 | +0.28(+1.13%) |
Jan 14, 2022 | 24.32 | 0 | +0.15(+0.63%) | |||
Jan 13, 2022 | 24.27 | 24.27 | 24.03 | 24.17 | 71,067 | +0.24(+1.00%) |
Jan 12, 2022 | 23.81 | 24.20 | 23.68 | 23.93 | 95,212 | +0.05(+0.22%) |
Jan 11, 2022 | 24.51 | 24.51 | 23.43 | 23.88 | 55,312 | +0.01(+0.04%) |
Jan 10, 2022 | 24.21 | 24.43 | 23.63 | 23.87 | 73,628 | -0.27(-1.10%) |
Jan 07, 2022 | 23.96 | 24.38 | 23.90 | 24.14 | 60,722 | +0.17(+0.70%) |
Jan 06, 2022 | 23.28 | 23.99 | 23.28 | 23.97 | 267,781 | +0.96(+4.17%) |
Jan 05, 2022 | 23.01 | 23.53 | 23.00 | 23.01 | 84,218 | +0.07(+0.31%) |
Jan 04, 2022 | 22.71 | 23.15 | 22.70 | 22.94 | 76,450 | +0.44(+1.98%) |
Jan 03, 2022 | 22.28 | 22.75 | 22.15 | 22.49 | 83,492 | +0.46(+2.10%) |
Dec 31, 2021 | 22.03 | 22.16 | 21.88 | 22.03 | 48,012 | -0.09(-0.40%) |
Dec 30, 2021 | 22.36 | 22.52 | 22.04 | 22.12 | 40,100 | -0.26(-1.15%) |
Dec 29, 2021 | 22.51 | 22.56 | 22.21 | 22.38 | 29,109 | -0.06(-0.28%) |
Dec 28, 2021 | 22.39 | 22.60 | 22.24 | 22.44 | 90,063 | +0.07(+0.32%) |
Dec 27, 2021 | 22.19 | 22.43 | 21.96 | 22.37 | 65,339 | +0.17(+0.76%) |
Dec 23, 2021 | 21.89 | 22.32 | 21.77 | 22.20 | 61,129 | +0.34(+1.54%) |
Dec 22, 2021 | 21.77 | 21.89 | 21.62 | 21.86 | 45,205 | +0.04(+0.16%) |
Dec 21, 2021 | 21.94 | 22.09 | 21.44 | 21.83 | 71,781 | +0.35(+1.61%) |
Dec 20, 2021 | 21.54 | 21.55 | 20.94 | 21.48 | 111,867 | -0.26(-1.19%) |
Dec 17, 2021 | 21.91 | 22.03 | 21.20 | 21.74 | 219,962 | -0.01(-0.04%) |
Dec 16, 2021 | 21.60 | 21.93 | 21.35 | 21.75 | 117,854 | +0.44(+2.04%) |
Dec 15, 2021 | 21.60 | 21.60 | 21.22 | 21.31 | 141,212 | -0.08(-0.37%) |
Dec 14, 2021 | 21.16 | 21.66 | 21.16 | 21.39 | 183,536 | +0.36(+1.73%) |
Dec 13, 2021 | 21.34 | 21.52 | 20.96 | 21.03 | 101,859 | -0.43(-1.99%) |
Dec 10, 2021 | 21.47 | 21.52 | 21.12 | 21.45 | 61,492 | +0.12(+0.54%) |
Dec 09, 2021 | 21.67 | 22.26 | 21.23 | 21.34 | 80,798 | -0.15(-0.70%) |
Dec 08, 2021 | 21.71 | 21.80 | 21.33 | 21.49 | 46,920 | -0.18(-0.82%) |
Dec 07, 2021 | 21.85 | 21.93 | 21.51 | 21.67 | 56,847 | -0.02(-0.08%) |
Dec 06, 2021 | 21.71 | 22.20 | 21.66 | 21.68 | 97,274 | +0.28(+1.33%) |
Dec 03, 2021 | 21.89 | 21.89 | 21.23 | 21.40 | 57,076 | -0.30(-1.39%) |
Dec 02, 2021 | 21.75 | 22.45 | 21.25 | 21.70 | 85,731 | +0.52(+2.43%) |
Dec 01, 2021 | 22.25 | 22.25 | 21.14 | 21.19 | 76,463 | +0.04(+0.17%) |
Nov 30, 2021 | 21.10 | 21.44 | 20.95 | 21.15 | 121,014 | -0.10(-0.46%) |
Nov 29, 2021 | 22.07 | 22.07 | 21.20 | 21.25 | 100,399 | -0.36(-1.65%) |
Nov 26, 2021 | 21.98 | 22.31 | 21.20 | 21.60 | 107,678 | -0.86(-3.84%) |
Nov 24, 2021 | 22.73 | 23.31 | 22.31 | 22.47 | 48,190 | -0.32(-1.40%) |
Nov 23, 2021 | 22.41 | 22.87 | 22.17 | 22.79 | 140,502 | +0.46(+2.07%) |
Nov 22, 2021 | 22.37 | 22.99 | 22.03 | 22.32 | 87,848 | +0.11(+0.48%) |
Nov 19, 2021 | 22.28 | 22.63 | 21.90 | 22.22 | 73,522 | -0.20(-0.87%) |
Nov 18, 2021 | 22.26 | 22.50 | 22.39 | 22.41 | 67,942 | +0.27(+1.23%) |
Nov 17, 2021 | 22.12 | 22.18 | 21.83 | 22.14 | 105,113 | -0.13(-0.59%) |
Nov 16, 2021 | 22.29 | 22.43 | 22.18 | 22.27 | 48,135 | -0.10(-0.43%) |
Nov 15, 2021 | 22.13 | 22.40 | 22.13 | 22.37 | 58,442 | +0.05(+0.24%) |
Nov 12, 2021 | 22.69 | 22.69 | 22.20 | 22.32 | 91,635 | -0.23(-1.01%) |
Nov 11, 2021 | 22.66 | 22.83 | 22.53 | 22.54 | 41,718 | +0.00(+0.00%) |
Nov 10, 2021 | 22.52 | 22.54 | 50,255 | +0.08(+0.35%) | ||
Nov 09, 2021 | 22.50 | 22.79 | 22.21 | 22.47 | 42,349 | -0.23(-1.01%) |
Nov 08, 2021 | 22.97 | 23.11 | 22.57 | 22.69 | 105,279 | -0.20(-0.88%) |
Nov 05, 2021 | 22.41 | 23.05 | 22.40 | 22.90 | 109,055 | +0.71(+3.21%) |
Nov 04, 2021 | 22.78 | 22.78 | 21.72 | 22.18 | 105,493 | -0.40(-1.75%) |
Nov 03, 2021 | 22.24 | 22.81 | 21.69 | 22.58 | 139,193 | +0.69(+3.17%) |
Nov 02, 2021 | 22.41 | 22.84 | 21.76 | 21.89 | 85,604 | -0.71(-3.15%) |