Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.11 | 21.41 | 21.04 | 21.36 | 327,788 | +0.30(+1.44%) |
Nov 29, 2022 | 20.93 | 21.11 | 20.93 | 21.06 | 182,093 | +0.28(+1.33%) |
Nov 28, 2022 | 20.98 | 20.98 | 20.78 | 20.78 | 217,052 | -0.25(-1.20%) |
Nov 25, 2022 | 20.93 | 21.14 | 20.91 | 21.03 | 147,093 | +0.20(+0.97%) |
Nov 23, 2022 | 20.58 | 20.83 | 20.58 | 20.83 | 172,625 | +0.20(+0.98%) |
Nov 22, 2022 | 20.61 | 20.66 | 20.44 | 20.63 | 177,125 | +0.05(+0.24%) |
Nov 21, 2022 | 20.38 | 20.58 | 20.30 | 20.58 | 216,754 | +0.15(+0.74%) |
Nov 18, 2022 | 20.53 | 20.56 | 20.33 | 20.43 | 236,633 | -0.05(-0.25%) |
Nov 17, 2022 | 20.35 | 20.48 | 20.15 | 20.48 | 269,783 | -0.05(-0.25%) |
Nov 16, 2022 | 20.91 | 20.93 | 20.48 | 20.53 | 279,647 | -0.58(-2.74%) |
Nov 15, 2022 | 21.41 | 21.41 | 20.93 | 21.11 | 374,493 | +0.10(+0.48%) |
Nov 14, 2022 | 21.14 | 21.16 | 20.93 | 21.01 | 239,456 | +0.10(+0.48%) |
Nov 11, 2022 | 20.61 | 20.98 | 20.58 | 20.91 | 242,547 | +0.60(+2.98%) |
Nov 10, 2022 | 20.10 | 20.33 | 20.03 | 20.30 | 508,184 | +0.58(+2.94%) |
Nov 09, 2022 | 19.95 | 20.06 | 19.70 | 19.72 | 133,736 | -0.25(-1.26%) |
Nov 08, 2022 | 19.98 | 20.15 | 19.83 | 19.98 | 205,805 | +0.00(+0.00%) |
Nov 07, 2022 | 19.95 | 20.13 | 19.90 | 19.98 | 171,071 | +0.10(+0.51%) |
Nov 04, 2022 | 19.70 | 19.93 | 19.60 | 19.88 | 208,336 | +0.73(+3.82%) |
Nov 03, 2022 | 19.20 | 19.25 | 18.94 | 19.15 | 292,018 | -0.14(-0.72%) |
Nov 02, 2022 | 19.56 | 19.28 | 19.28 | 299,747 | -0.22(-1.15%) | |
Nov 01, 2022 | 19.48 | 19.66 | 19.38 | 19.51 | 163,835 | +0.22(+1.16%) |
Oct 31, 2022 | 19.23 | 19.28 | 18.96 | 19.28 | 213,018 | -0.12(-0.64%) |
Oct 28, 2022 | 19.18 | 19.43 | 19.16 | 19.41 | 261,982 | +0.07(+0.39%) |
Oct 27, 2022 | 19.36 | 19.53 | 19.31 | 19.33 | 116,951 | -0.07(-0.38%) |
Oct 26, 2022 | 19.48 | 19.56 | 19.31 | 19.41 | 142,157 | +0.07(+0.39%) |
Oct 25, 2022 | 19.03 | 19.38 | 18.94 | 19.33 | 148,661 | +0.35(+1.84%) |
Oct 24, 2022 | 19.36 | 19.36 | 18.89 | 18.98 | 225,797 | -0.45(-2.31%) |
Oct 21, 2022 | 19.06 | 19.48 | 19.00 | 19.43 | 217,756 | +0.37(+1.96%) |
Oct 20, 2022 | 19.11 | 19.33 | 19.06 | 19.06 | 91,224 | -0.07(-0.39%) |
Oct 19, 2022 | 19.26 | 19.26 | 19.01 | 19.13 | 183,652 | -0.17(-0.90%) |
Oct 18, 2022 | 19.38 | 19.48 | 19.13 | 19.31 | 595,692 | +0.17(+0.91%) |
Oct 17, 2022 | 18.98 | 19.23 | 18.98 | 19.13 | 219,797 | +0.40(+2.13%) |
Oct 14, 2022 | 19.16 | 19.23 | 18.71 | 18.74 | 151,735 | -0.35(-1.83%) |
Oct 13, 2022 | 18.56 | 19.13 | 18.39 | 19.08 | 281,030 | +0.35(+1.86%) |
Oct 12, 2022 | 18.84 | 18.84 | 18.56 | 18.74 | 142,827 | -0.07(-0.40%) |
Oct 11, 2022 | 18.71 | 19.03 | 18.54 | 18.81 | 256,956 | +0.02(+0.13%) |
Oct 10, 2022 | 19.01 | 19.05 | 18.75 | 18.79 | 194,950 | -0.17(-0.92%) |
Oct 07, 2022 | 19.18 | 19.21 | 18.91 | 18.96 | 423,426 | -0.32(-1.68%) |
Oct 06, 2022 | 19.56 | 19.61 | 19.26 | 19.28 | 149,255 | -0.27(-1.40%) |
Oct 05, 2022 | 19.76 | 19.76 | 19.31 | 19.56 | 158,903 | -0.34(-1.69%) |
Oct 04, 2022 | 19.55 | 19.94 | 19.48 | 19.89 | 342,439 | +0.74(+3.86%) |
Oct 03, 2022 | 18.86 | 19.25 | 18.74 | 19.15 | 232,077 | +0.57(+3.05%) |
Sep 30, 2022 | 18.49 | 18.86 | 18.49 | 18.59 | 358,849 | +0.07(+0.40%) |
Sep 29, 2022 | 18.93 | 18.93 | 18.34 | 18.51 | 287,985 | -0.64(-3.35%) |
Sep 28, 2022 | 18.88 | 19.20 | 18.83 | 19.15 | 207,438 | +0.20(+1.04%) |
Sep 27, 2022 | 19.30 | 19.38 | 18.88 | 18.96 | 224,040 | -0.10(-0.52%) |
Sep 26, 2022 | 19.72 | 19.82 | 18.98 | 19.06 | 770,261 | -0.86(-4.33%) |
Sep 23, 2022 | 20.39 | 20.44 | 19.75 | 19.92 | 828,394 | -0.76(-3.69%) |
Sep 22, 2022 | 20.88 | 20.88 | 20.56 | 20.68 | 187,071 | -0.10(-0.47%) |
Sep 21, 2022 | 21.08 | 21.15 | 20.73 | 20.78 | 206,705 | -0.27(-1.29%) |
Sep 20, 2022 | 21.15 | 21.15 | 20.95 | 21.05 | 174,899 | -0.15(-0.70%) |
Sep 19, 2022 | 21.08 | 21.23 | 20.98 | 21.20 | 445,406 | +0.00(+0.00%) |
Sep 16, 2022 | 21.20 | 21.20 | 20.98 | 21.20 | 256,707 | -0.12(-0.58%) |
Sep 15, 2022 | 21.52 | 21.60 | 21.25 | 21.32 | 377,471 | -0.22(-1.03%) |
Sep 14, 2022 | 21.55 | 21.59 | 21.42 | 21.55 | 196,650 | +0.10(+0.46%) |
Sep 13, 2022 | 21.89 | 21.89 | 21.39 | 21.45 | 226,183 | -0.74(-3.33%) |
Sep 12, 2022 | 22.04 | 22.24 | 22.01 | 22.19 | 209,726 | +0.35(+1.58%) |
Sep 09, 2022 | 21.64 | 21.89 | 21.64 | 21.84 | 351,800 | +0.47(+2.19%) |
Sep 08, 2022 | 21.42 | 21.42 | 21.20 | 21.37 | 311,270 | -0.12(-0.57%) |
Sep 07, 2022 | 21.32 | 21.50 | 21.18 | 21.50 | 197,199 | +0.15(+0.69%) |
Sep 06, 2022 | 21.57 | 21.62 | 21.32 | 21.35 | 197,618 | -0.14(-0.63%) |
Sep 02, 2022 | 21.68 | 21.75 | 21.44 | 21.48 | 259,221 | +0.00(+0.00%) |
Sep 01, 2022 | 21.63 | 21.63 | 21.34 | 21.48 | 250,835 | -0.22(-1.01%) |
Aug 31, 2022 | 21.85 | 21.90 | 21.68 | 21.70 | 288,263 | -0.02(-0.11%) |
Aug 30, 2022 | 22.26 | 22.26 | 21.73 | 21.73 | 273,518 | -0.49(-2.20%) |
Aug 29, 2022 | 22.22 | 22.34 | 22.14 | 22.22 | 125,697 | -0.10(-0.44%) |
Aug 26, 2022 | 22.63 | 22.68 | 22.31 | 22.31 | 265,460 | -0.29(-1.29%) |
Aug 25, 2022 | 22.46 | 22.63 | 22.39 | 22.61 | 130,149 | +0.22(+0.98%) |
Aug 24, 2022 | 22.41 | 22.46 | 22.24 | 22.39 | 131,653 | -0.10(-0.43%) |
Aug 23, 2022 | 22.29 | 22.51 | 22.28 | 22.48 | 92,341 | +0.24(+1.10%) |
Aug 22, 2022 | 22.39 | 22.39 | 22.17 | 22.24 | 299,028 | -0.17(-0.76%) |
Aug 19, 2022 | 22.53 | 22.53 | 22.34 | 22.41 | 148,948 | -0.22(-0.97%) |
Aug 18, 2022 | 22.78 | 22.78 | 22.56 | 22.63 | 144,485 | -0.07(-0.32%) |
Aug 17, 2022 | 22.75 | 22.78 | 22.56 | 22.70 | 152,949 | -0.17(-0.75%) |
Aug 16, 2022 | 22.85 | 22.90 | 22.73 | 22.87 | 182,504 | +0.15(+0.64%) |
Aug 15, 2022 | 22.83 | 22.83 | 22.56 | 22.73 | 227,091 | -0.22(-0.96%) |
Aug 12, 2022 | 22.83 | 22.97 | 22.70 | 22.95 | 166,429 | +0.27(+1.18%) |
Aug 11, 2022 | 22.87 | 22.92 | 22.63 | 22.68 | 186,623 | -0.05(-0.21%) |
Aug 10, 2022 | 22.66 | 22.76 | 22.58 | 22.73 | 352,718 | +0.32(+1.41%) |
Aug 09, 2022 | 22.48 | 22.56 | 22.36 | 22.41 | 191,300 | -0.10(-0.43%) |
Aug 08, 2022 | 22.36 | 22.58 | 22.34 | 22.51 | 445,530 | +0.22(+0.98%) |
Aug 05, 2022 | 22.07 | 22.34 | 22.05 | 22.29 | 613,414 | +0.15(+0.66%) |
Aug 04, 2022 | 22.17 | 22.19 | 22.00 | 22.14 | 202,262 | +0.00(+0.00%) |
Aug 03, 2022 | 22.19 | 22.23 | 22.02 | 22.14 | 283,539 | +0.02(+0.11%) |
Aug 02, 2022 | 22.50 | 22.50 | 22.05 | 22.12 | 338,588 | -0.31(-1.40%) |
Aug 01, 2022 | 22.67 | 22.75 | 22.36 | 22.43 | 550,676 | -0.27(-1.17%) |
Jul 29, 2022 | 22.70 | 22.75 | 22.48 | 22.70 | 287,910 | +0.05(+0.21%) |
Jul 28, 2022 | 22.55 | 22.67 | 22.37 | 22.65 | 247,689 | +0.12(+0.54%) |
Jul 27, 2022 | 22.24 | 22.53 | 22.12 | 22.53 | 166,008 | +0.41(+1.85%) |
Jul 26, 2022 | 22.21 | 22.31 | 22.07 | 22.12 | 118,117 | -0.07(-0.33%) |
Jul 25, 2022 | 22.02 | 22.19 | 21.97 | 22.19 | 191,418 | +0.29(+1.32%) |
Jul 22, 2022 | 22.05 | 22.17 | 21.84 | 21.90 | 169,820 | -0.10(-0.44%) |
Jul 21, 2022 | 21.95 | 22.02 | 21.71 | 22.00 | 131,828 | +0.05(+0.22%) |
Jul 20, 2022 | 22.00 | 22.02 | 21.85 | 21.95 | 245,452 | -0.07(-0.33%) |
Jul 19, 2022 | 21.76 | 22.07 | 21.64 | 22.02 | 265,163 | +0.51(+2.35%) |
Jul 18, 2022 | 21.73 | 21.76 | 21.47 | 21.52 | 301,814 | +0.05(+0.22%) |
Jul 15, 2022 | 21.35 | 21.47 | 21.06 | 21.47 | 207,576 | +0.19(+0.91%) |
Jul 14, 2022 | 21.44 | 21.44 | 21.15 | 21.27 | 220,723 | -0.29(-1.34%) |
Jul 13, 2022 | 21.49 | 21.62 | 21.37 | 21.56 | 155,991 | -0.02(-0.11%) |
Jul 12, 2022 | 21.61 | 21.68 | 21.49 | 21.59 | 174,066 | -0.02(-0.11%) |
Jul 11, 2022 | 21.83 | 21.83 | 21.59 | 21.61 | 161,227 | -0.34(-1.54%) |
Jul 08, 2022 | 21.95 | 22.12 | 21.76 | 21.95 | 339,153 | +0.02(+0.11%) |
Jul 07, 2022 | 21.73 | 22.00 | 21.71 | 21.93 | 298,427 | +0.41(+1.91%) |
Jul 06, 2022 | 21.78 | 21.78 | 21.42 | 21.52 | 270,766 | -0.29(-1.33%) |
Jul 05, 2022 | 21.76 | 21.83 | 21.47 | 21.80 | 446,945 | -0.38(-1.72%) |
Jul 01, 2022 | 22.14 | 22.23 | 21.76 | 22.19 | 243,645 | +0.02(+0.11%) |
Jun 30, 2022 | 22.14 | 22.28 | 21.92 | 22.16 | 144,910 | -0.12(-0.53%) |
Jun 29, 2022 | 22.45 | 22.59 | 22.21 | 22.28 | 174,970 | -0.07(-0.32%) |
Jun 28, 2022 | 22.66 | 22.74 | 22.33 | 22.35 | 185,798 | -0.14(-0.64%) |
Jun 27, 2022 | 22.43 | 22.66 | 22.38 | 22.50 | 181,035 | +0.14(+0.64%) |
Jun 24, 2022 | 22.16 | 22.38 | 22.04 | 22.35 | 121,978 | +0.26(+1.19%) |
Jun 23, 2022 | 22.11 | 22.19 | 21.88 | 22.09 | 114,794 | +0.02(+0.11%) |
Jun 22, 2022 | 22.09 | 22.21 | 21.85 | 22.07 | 177,867 | -0.19(-0.86%) |
Jun 21, 2022 | 22.09 | 22.35 | 22.07 | 22.26 | 177,828 | +0.57(+2.64%) |
Jun 17, 2022 | 21.71 | 21.87 | 21.47 | 21.69 | 137,732 | +0.02(+0.11%) |
Jun 16, 2022 | 21.95 | 22.00 | 21.59 | 21.66 | 269,057 | -0.72(-3.20%) |
Jun 15, 2022 | 22.19 | 22.59 | 22.10 | 22.38 | 239,996 | +0.24(+1.08%) |
Jun 14, 2022 | 22.62 | 22.62 | 22.00 | 22.14 | 326,994 | -0.29(-1.28%) |
Jun 13, 2022 | 23.09 | 23.12 | 22.43 | 22.43 | 411,185 | -1.17(-4.95%) |
Jun 10, 2022 | 23.86 | 23.86 | 23.47 | 23.59 | 266,380 | -0.43(-1.79%) |
Jun 09, 2022 | 24.24 | 24.26 | 23.98 | 24.02 | 393,028 | -0.31(-1.27%) |
Jun 08, 2022 | 24.55 | 24.81 | 24.26 | 24.33 | 180,080 | -0.41(-1.64%) |
Jun 07, 2022 | 24.57 | 24.74 | 24.45 | 24.74 | 102,469 | +0.02(+0.10%) |
Jun 06, 2022 | 25.07 | 25.07 | 24.64 | 24.72 | 126,455 | -0.29(-1.15%) |
Jun 03, 2022 | 25.03 | 25.07 | 24.88 | 25.00 | 122,073 | -0.14(-0.57%) |
Jun 02, 2022 | 24.96 | 25.17 | 24.79 | 25.14 | 157,551 | +0.28(+1.14%) |
Jun 01, 2022 | 25.22 | 25.22 | 24.65 | 24.86 | 268,883 | -0.17(-0.66%) |
May 31, 2022 | 25.24 | 25.26 | 24.96 | 25.03 | 172,707 | +0.02(+0.09%) |
May 27, 2022 | 24.98 | 25.05 | 24.87 | 25.00 | 139,556 | +0.07(+0.28%) |
May 26, 2022 | 24.70 | 25.04 | 24.65 | 24.93 | 160,483 | +0.17(+0.67%) |
May 25, 2022 | 24.70 | 24.80 | 24.55 | 24.77 | 110,783 | +0.12(+0.48%) |
May 24, 2022 | 24.67 | 24.77 | 24.34 | 24.65 | 165,558 | -0.21(-0.86%) |
May 23, 2022 | 24.77 | 24.98 | 24.58 | 24.86 | 212,352 | +0.31(+1.25%) |
May 20, 2022 | 24.67 | 24.70 | 24.22 | 24.55 | 152,741 | -0.02(-0.10%) |
May 19, 2022 | 24.36 | 24.79 | 24.30 | 24.58 | 175,863 | +0.33(+1.36%) |
May 18, 2022 | 24.74 | 24.81 | 24.18 | 24.25 | 323,062 | -0.57(-2.29%) |
May 17, 2022 | 24.88 | 24.88 | 24.66 | 24.81 | 239,092 | +0.28(+1.16%) |
May 16, 2022 | 24.39 | 24.60 | 24.33 | 24.53 | 145,251 | +0.24(+0.97%) |
May 13, 2022 | 23.92 | 24.32 | 23.87 | 24.29 | 213,064 | +0.73(+3.11%) |
May 12, 2022 | 23.51 | 23.59 | 23.21 | 23.56 | 480,481 | -0.05(-0.20%) |
May 11, 2022 | 23.87 | 24.10 | 23.59 | 23.61 | 266,365 | -0.17(-0.70%) |
May 10, 2022 | 24.11 | 24.17 | 23.63 | 23.77 | 258,507 | -0.02(-0.10%) |
May 09, 2022 | 24.22 | 24.23 | 23.73 | 23.80 | 271,514 | -0.66(-2.71%) |
May 06, 2022 | 24.72 | 24.79 | 24.35 | 24.46 | 254,586 | -0.38(-1.52%) |
May 05, 2022 | 25.26 | 25.31 | 24.60 | 24.84 | 204,131 | -0.76(-2.95%) |
May 04, 2022 | 25.33 | 25.62 | 25.00 | 25.59 | 129,304 | +0.26(+1.03%) |
May 03, 2022 | 25.03 | 25.43 | 25.03 | 25.33 | 131,699 | +0.61(+2.46%) |
May 02, 2022 | 24.94 | 24.97 | 24.47 | 24.73 | 201,050 | -0.21(-0.85%) |
Apr 29, 2022 | 25.29 | 25.47 | 24.89 | 24.94 | 264,110 | -0.07(-0.28%) |
Apr 28, 2022 | 24.94 | 25.02 | 24.61 | 25.01 | 151,702 | +0.35(+1.42%) |
Apr 27, 2022 | 24.65 | 24.84 | 24.56 | 24.65 | 157,501 | +0.19(+0.77%) |
Apr 26, 2022 | 25.01 | 25.01 | 24.47 | 24.47 | 166,720 | -0.66(-2.61%) |
Apr 25, 2022 | 25.17 | 25.22 | 24.65 | 25.12 | 268,621 | -0.30(-1.20%) |
Apr 22, 2022 | 25.73 | 25.84 | 25.40 | 25.43 | 139,478 | -0.21(-0.82%) |
Apr 21, 2022 | 26.18 | 26.20 | 25.59 | 25.64 | 191,209 | -0.52(-1.97%) |
Apr 20, 2022 | 26.22 | 26.22 | 26.02 | 26.15 | 138,774 | -0.16(-0.62%) |
Apr 19, 2022 | 26.36 | 26.39 | 26.22 | 26.32 | 169,522 | -0.19(-0.71%) |
Apr 18, 2022 | 26.65 | 26.69 | 26.46 | 26.50 | 133,357 | -0.05(-0.18%) |
Apr 14, 2022 | 26.48 | 26.67 | 26.48 | 26.55 | 119,976 | +0.07(+0.27%) |
Apr 13, 2022 | 26.34 | 26.52 | 26.26 | 26.48 | 117,564 | +0.26(+0.98%) |
Apr 12, 2022 | 26.50 | 26.50 | 26.18 | 26.22 | 142,077 | -0.14(-0.53%) |
Apr 11, 2022 | 26.69 | 26.69 | 26.36 | 26.36 | 183,450 | -0.61(-2.26%) |
Apr 08, 2022 | 26.65 | 27.01 | 26.60 | 26.97 | 126,317 | +0.40(+1.50%) |
Apr 07, 2022 | 26.83 | 26.83 | 26.46 | 26.57 | 146,982 | -0.33(-1.22%) |
Apr 06, 2022 | 26.86 | 27.02 | 26.73 | 26.90 | 194,370 | +0.05(+0.17%) |
Apr 05, 2022 | 27.35 | 27.42 | 26.83 | 26.86 | 334,670 | -0.59(-2.13%) |
Apr 04, 2022 | 27.30 | 27.48 | 27.28 | 27.44 | 201,026 | +0.30(+1.11%) |
Apr 01, 2022 | 26.79 | 27.14 | 26.79 | 27.14 | 181,060 | +0.53(+2.01%) |
Mar 31, 2022 | 26.79 | 26.79 | 26.58 | 26.61 | 307,654 | -0.12(-0.43%) |
Mar 30, 2022 | 26.42 | 26.91 | 26.42 | 26.72 | 178,860 | +0.49(+1.86%) |
Mar 29, 2022 | 26.44 | 26.58 | 26.07 | 26.23 | 427,407 | +0.09(+0.35%) |
Mar 28, 2022 | 26.19 | 26.19 | 25.96 | 26.14 | 185,343 | -0.16(-0.62%) |
Mar 25, 2022 | 26.02 | 26.33 | 26.01 | 26.30 | 176,891 | +0.28(+1.07%) |
Mar 24, 2022 | 26.07 | 26.07 | 25.84 | 26.02 | 178,704 | -0.05(-0.18%) |
Mar 23, 2022 | 25.93 | 26.21 | 25.92 | 26.07 | 229,134 | +0.07(+0.27%) |
Mar 22, 2022 | 25.96 | 26.12 | 25.91 | 26.00 | 204,721 | +0.30(+1.17%) |
Mar 21, 2022 | 26.00 | 26.07 | 25.56 | 25.70 | 206,307 | -0.37(-1.42%) |
Mar 18, 2022 | 25.58 | 26.07 | 25.54 | 26.07 | 247,984 | +0.44(+1.72%) |
Mar 17, 2022 | 25.42 | 25.68 | 25.40 | 25.63 | 326,965 | +1.02(+4.15%) |
Mar 16, 2022 | 24.05 | 24.61 | 24.03 | 24.61 | 262,888 | +1.28(+5.47%) |
Mar 15, 2022 | 23.63 | 23.66 | 23.22 | 23.33 | 1,078,643 | -0.46(-1.95%) |
Mar 14, 2022 | 24.24 | 24.26 | 23.70 | 23.80 | 267,762 | -0.60(-2.47%) |
Mar 11, 2022 | 24.91 | 24.92 | 24.35 | 24.40 | 235,286 | -0.39(-1.59%) |
Mar 10, 2022 | 24.72 | 24.84 | 24.56 | 24.79 | 190,225 | -0.02(-0.09%) |
Mar 09, 2022 | 24.75 | 24.93 | 24.62 | 24.82 | 237,067 | +0.51(+2.10%) |
Mar 08, 2022 | 24.38 | 24.55 | 24.17 | 24.31 | 271,874 | +0.07(+0.29%) |
Mar 07, 2022 | 24.68 | 24.84 | 24.24 | 24.24 | 389,650 | -0.60(-2.43%) |
Mar 04, 2022 | 25.14 | 25.18 | 24.66 | 24.84 | 465,864 | -0.44(-1.74%) |
Mar 03, 2022 | 25.31 | 25.49 | 25.07 | 25.28 | 324,200 | +0.02(+0.09%) |
Mar 02, 2022 | 25.51 | 25.55 | 25.24 | 25.26 | 442,791 | -0.25(-0.99%) |
Mar 01, 2022 | 26.00 | 26.00 | 25.42 | 25.51 | 488,324 | -0.53(-2.03%) |
Feb 28, 2022 | 25.88 | 26.09 | 25.76 | 26.04 | 681,029 | -0.90(-3.33%) |
Feb 25, 2022 | 26.71 | 26.96 | 26.71 | 26.94 | 445,122 | +0.30(+1.12%) |
Feb 24, 2022 | 25.93 | 26.64 | 25.83 | 26.64 | 700,261 | -0.71(-2.61%) |
Feb 23, 2022 | 27.81 | 27.81 | 27.31 | 27.35 | 256,633 | -0.44(-1.57%) |
Feb 22, 2022 | 28.04 | 28.04 | 27.56 | 27.79 | 327,596 | -0.53(-1.87%) |
Feb 18, 2022 | 28.32 | 0 | +0.05(+0.16%) | |||
Feb 17, 2022 | 28.62 | 28.62 | 28.21 | 28.27 | 199,080 | -0.48(-1.68%) |
Feb 16, 2022 | 28.50 | 28.80 | 28.48 | 28.76 | 171,292 | +0.30(+1.05%) |
Feb 15, 2022 | 28.36 | 28.50 | 28.32 | 28.46 | 161,518 | +0.37(+1.31%) |
Feb 14, 2022 | 28.39 | 28.39 | 28.02 | 28.09 | 208,409 | -0.41(-1.45%) |
Feb 11, 2022 | 28.82 | 28.91 | 28.44 | 28.50 | 292,937 | -0.16(-0.56%) |
Feb 10, 2022 | 28.82 | 29.08 | 28.64 | 28.66 | 206,333 | -0.21(-0.72%) |
Feb 09, 2022 | 28.78 | 28.87 | 28.76 | 28.87 | 175,589 | +0.25(+0.88%) |
Feb 08, 2022 | 28.50 | 28.64 | 28.41 | 28.62 | 192,781 | +0.23(+0.81%) |
Feb 07, 2022 | 28.32 | 28.48 | 28.28 | 28.39 | 192,786 | +0.07(+0.24%) |
Feb 04, 2022 | 28.25 | 28.43 | 28.07 | 28.32 | 278,771 | +0.07(+0.24%) |
Feb 03, 2022 | 28.46 | 28.20 | 28.25 | 198,365 | -0.23(-0.81%) | |
Feb 02, 2022 | 28.53 | 28.53 | 28.29 | 28.48 | 197,173 | +0.02(+0.08%) |
Feb 01, 2022 | 28.46 | 28.46 | 28.18 | 28.46 | 189,952 | +0.16(+0.56%) |
Jan 31, 2022 | 28.00 | 28.30 | 28.30 | 202,644 | +0.46(+1.64%) | |
Jan 28, 2022 | 27.75 | 27.85 | 27.46 | 27.84 | 161,223 | +0.09(+0.33%) |
Jan 27, 2022 | 28.05 | 28.11 | 27.68 | 27.75 | 205,288 | -0.16(-0.57%) |
Jan 26, 2022 | 28.27 | 28.35 | 27.79 | 27.91 | 201,374 | -0.18(-0.65%) |
Jan 25, 2022 | 27.82 | 28.16 | 27.54 | 28.09 | 240,887 | +0.05(+0.16%) |
Jan 24, 2022 | 27.95 | 28.09 | 27.44 | 28.05 | 346,650 | -0.25(-0.89%) |
Jan 21, 2022 | 28.57 | 28.57 | 28.25 | 28.30 | 217,841 | -0.25(-0.88%) |
Jan 20, 2022 | 28.80 | 28.97 | 28.53 | 28.55 | 149,660 | -0.07(-0.24%) |
Jan 19, 2022 | 28.73 | 28.84 | 28.59 | 28.62 | 149,587 | +0.23(+0.80%) |
Jan 18, 2022 | 28.53 | 28.53 | 28.30 | 28.39 | 330,074 | -0.32(-1.11%) |
Jan 14, 2022 | 28.71 | 0 | +0.05(+0.16%) | |||
Jan 13, 2022 | 28.89 | 28.94 | 28.62 | 28.66 | 227,896 | -0.34(-1.18%) |
Jan 12, 2022 | 28.98 | 29.05 | 28.86 | 29.00 | 241,996 | +0.07(+0.24%) |
Jan 11, 2022 | 28.64 | 28.96 | 28.59 | 28.94 | 272,228 | +0.41(+1.44%) |
Jan 10, 2022 | 28.50 | 28.57 | 28.37 | 28.53 | 155,537 | +0.00(+0.00%) |
Jan 07, 2022 | 28.32 | 28.53 | 28.32 | 28.53 | 194,108 | +0.32(+1.13%) |
Jan 06, 2022 | 28.16 | 28.29 | 28.08 | 28.21 | 171,608 | +0.14(+0.49%) |
Jan 05, 2022 | 28.39 | 28.46 | 28.05 | 28.07 | 251,678 | -0.37(-1.28%) |
Jan 04, 2022 | 28.30 | 28.55 | 28.30 | 28.43 | 162,898 | +0.21(+0.73%) |
Jan 03, 2022 | 28.00 | 28.27 | 28.00 | 28.23 | 232,651 | +0.23(+0.81%) |
Dec 31, 2021 | 27.98 | 28.16 | 27.98 | 28.00 | 263,954 | +0.05(+0.16%) |
Dec 30, 2021 | 28.05 | 28.13 | 27.95 | 27.95 | 225,328 | -0.04(-0.15%) |
Dec 29, 2021 | 28.09 | 28.11 | 27.89 | 28.00 | 251,863 | -0.14(-0.48%) |
Dec 28, 2021 | 28.06 | 28.22 | 28.06 | 28.13 | 191,066 | -0.05(-0.16%) |
Dec 27, 2021 | 27.97 | 28.18 | 27.93 | 28.18 | 512,932 | +0.23(+0.81%) |
Dec 23, 2021 | 27.70 | 27.96 | 27.70 | 27.95 | 375,998 | +0.34(+1.23%) |
Dec 22, 2021 | 27.43 | 27.64 | 27.41 | 27.61 | 154,192 | +0.18(+0.66%) |
Dec 21, 2021 | 27.07 | 27.52 | 27.07 | 27.43 | 262,019 | +0.47(+1.76%) |
Dec 20, 2021 | 27.07 | 27.07 | 26.72 | 26.96 | 291,436 | -0.38(-1.40%) |
Dec 17, 2021 | 27.36 | 27.47 | 27.30 | 27.34 | 179,172 | -0.14(-0.49%) |
Dec 16, 2021 | 27.41 | 27.64 | 27.41 | 27.48 | 620,397 | +0.27(+1.00%) |
Dec 15, 2021 | 27.12 | 27.23 | 26.89 | 27.21 | 419,017 | +0.09(+0.33%) |
Dec 14, 2021 | 27.30 | 27.41 | 27.12 | 27.12 | 291,513 | -0.43(-1.56%) |
Dec 13, 2021 | 27.88 | 27.88 | 27.52 | 27.54 | 215,007 | -0.52(-1.85%) |
Dec 10, 2021 | 28.20 | 28.22 | 28.01 | 28.06 | 265,256 | -0.14(-0.48%) |
Dec 09, 2021 | 28.27 | 28.27 | 28.18 | 28.20 | 174,757 | +0.00(+0.00%) |
Dec 08, 2021 | 28.22 | 28.29 | 28.15 | 28.20 | 151,478 | +0.07(+0.24%) |
Dec 07, 2021 | 28.04 | 28.22 | 28.04 | 28.13 | 327,876 | +0.27(+0.97%) |
Dec 06, 2021 | 27.70 | 27.97 | 27.62 | 27.86 | 525,948 | +0.16(+0.57%) |
Dec 03, 2021 | 27.82 | 27.88 | 27.52 | 27.70 | 728,319 | +0.05(+0.16%) |
Dec 02, 2021 | 27.32 | 27.70 | 27.32 | 27.66 | 224,670 | +0.43(+1.56%) |