Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 21.17 | 21.81 | 21.02 | 21.78 | 599,329 | +0.54(+2.54%) |
Oct 28, 2022 | 21.28 | 21.58 | 20.99 | 21.24 | 719,570 | -0.15(-0.69%) |
Oct 27, 2022 | 21.85 | 21.98 | 21.22 | 21.39 | 731,069 | -0.22(-1.00%) |
Oct 26, 2022 | 21.80 | 21.83 | 21.07 | 21.60 | 503,914 | -0.07(-0.32%) |
Oct 25, 2022 | 21.47 | 21.74 | 21.47 | 21.67 | 893,481 | +0.18(+0.82%) |
Oct 24, 2022 | 21.24 | 21.75 | 21.07 | 21.49 | 490,772 | +0.47(+2.24%) |
Oct 21, 2022 | 20.64 | 21.08 | 20.57 | 21.02 | 689,730 | +0.38(+1.85%) |
Oct 20, 2022 | 20.96 | 21.37 | 20.37 | 20.64 | 701,340 | -0.59(-2.77%) |
Oct 19, 2022 | 21.39 | 21.62 | 20.99 | 21.23 | 548,035 | -0.17(-0.78%) |
Oct 18, 2022 | 21.68 | 21.78 | 21.20 | 21.40 | 586,921 | +0.03(+0.14%) |
Oct 17, 2022 | 21.28 | 21.58 | 21.21 | 21.37 | 390,146 | +0.36(+1.72%) |
Oct 14, 2022 | 21.45 | 21.45 | 20.97 | 21.00 | 394,650 | -0.36(-1.70%) |
Oct 13, 2022 | 20.68 | 21.48 | 20.33 | 21.37 | 480,646 | +0.31(+1.49%) |
Oct 12, 2022 | 20.78 | 21.19 | 20.54 | 21.05 | 586,435 | +0.36(+1.75%) |
Oct 11, 2022 | 20.39 | 20.87 | 20.33 | 20.69 | 572,763 | +0.16(+0.76%) |
Oct 10, 2022 | 20.45 | 20.63 | 20.33 | 20.53 | 593,881 | +0.22(+1.06%) |
Oct 07, 2022 | 20.64 | 20.64 | 20.19 | 20.32 | 376,669 | -0.54(-2.58%) |
Oct 06, 2022 | 20.99 | 21.19 | 20.77 | 20.86 | 717,842 | -0.25(-1.21%) |
Oct 05, 2022 | 21.08 | 21.50 | 21.08 | 21.11 | 514,560 | -0.24(-1.15%) |
Oct 04, 2022 | 21.03 | 21.36 | 21.01 | 21.36 | 650,991 | +0.55(+2.64%) |
Oct 03, 2022 | 20.05 | 21.03 | 19.98 | 20.81 | 829,711 | +0.93(+4.68%) |
Sep 30, 2022 | 20.03 | 20.50 | 19.84 | 19.88 | 836,256 | -0.75(-3.65%) |
Sep 29, 2022 | 20.74 | 20.95 | 20.58 | 20.63 | 532,952 | -0.34(-1.63%) |
Sep 28, 2022 | 20.51 | 21.09 | 20.41 | 20.97 | 559,332 | +0.37(+1.81%) |
Sep 27, 2022 | 20.62 | 20.84 | 20.33 | 20.60 | 417,928 | +0.04(+0.19%) |
Sep 26, 2022 | 20.28 | 20.82 | 20.28 | 20.56 | 481,824 | +0.19(+0.91%) |
Sep 23, 2022 | 20.45 | 20.51 | 20.09 | 20.38 | 672,095 | -0.31(-1.51%) |
Sep 22, 2022 | 20.62 | 20.93 | 20.52 | 20.69 | 639,160 | +0.04(+0.19%) |
Sep 21, 2022 | 20.66 | 20.97 | 20.58 | 20.65 | 490,472 | +0.15(+0.72%) |
Sep 20, 2022 | 20.90 | 20.90 | 20.27 | 20.50 | 502,656 | -0.56(-2.65%) |
Sep 19, 2022 | 20.49 | 21.20 | 20.49 | 21.06 | 559,611 | +0.54(+2.62%) |
Sep 16, 2022 | 20.89 | 20.99 | 20.45 | 20.52 | 990,183 | -0.96(-4.47%) |
Sep 15, 2022 | 21.87 | 21.99 | 21.38 | 21.48 | 934,197 | -0.38(-1.75%) |
Sep 14, 2022 | 21.83 | 21.96 | 21.51 | 21.87 | 575,520 | +0.09(+0.40%) |
Sep 13, 2022 | 21.89 | 21.98 | 21.66 | 21.78 | 371,574 | -0.52(-2.33%) |
Sep 12, 2022 | 22.13 | 22.51 | 22.09 | 22.30 | 494,011 | +0.31(+1.43%) |
Sep 09, 2022 | 21.61 | 22.11 | 21.61 | 21.98 | 327,413 | +0.54(+2.51%) |
Sep 08, 2022 | 21.72 | 21.76 | 21.30 | 21.44 | 514,772 | -0.41(-1.88%) |
Sep 07, 2022 | 21.54 | 22.03 | 21.14 | 21.86 | 707,671 | +0.34(+1.59%) |
Sep 06, 2022 | 21.91 | 21.92 | 21.34 | 21.51 | 611,772 | -0.46(-2.09%) |
Sep 02, 2022 | 22.36 | 22.42 | 21.86 | 21.97 | 421,089 | -0.23(-1.05%) |
Sep 01, 2022 | 22.17 | 22.40 | 21.89 | 22.21 | 496,276 | -0.10(-0.44%) |
Aug 31, 2022 | 23.18 | 23.18 | 22.27 | 22.30 | 630,401 | -0.76(-3.30%) |
Aug 30, 2022 | 23.16 | 23.30 | 22.80 | 23.07 | 423,615 | +0.01(+0.04%) |
Aug 29, 2022 | 23.18 | 23.32 | 23.02 | 23.06 | 611,579 | -0.35(-1.50%) |
Aug 26, 2022 | 23.96 | 24.20 | 23.41 | 23.41 | 273,218 | -0.63(-2.64%) |
Aug 25, 2022 | 23.94 | 24.16 | 23.79 | 24.04 | 248,250 | +0.22(+0.94%) |
Aug 24, 2022 | 24.03 | 24.21 | 23.81 | 23.82 | 287,218 | -0.30(-1.25%) |
Aug 23, 2022 | 24.10 | 24.26 | 23.97 | 24.12 | 252,636 | +0.10(+0.41%) |
Aug 22, 2022 | 24.39 | 24.39 | 23.81 | 24.02 | 585,243 | -0.18(-0.73%) |
Aug 19, 2022 | 24.28 | 24.41 | 24.10 | 24.20 | 428,648 | -0.15(-0.60%) |
Aug 18, 2022 | 24.13 | 24.35 | 24.08 | 24.34 | 460,523 | +0.20(+0.85%) |
Aug 17, 2022 | 24.48 | 24.61 | 23.91 | 24.14 | 333,263 | -0.66(-2.68%) |
Aug 16, 2022 | 24.35 | 24.89 | 24.27 | 24.80 | 231,898 | +0.39(+1.60%) |
Aug 15, 2022 | 24.34 | 24.54 | 24.25 | 24.41 | 466,848 | -0.08(-0.32%) |
Aug 12, 2022 | 24.55 | 24.64 | 24.39 | 24.49 | 257,763 | -0.05(-0.20%) |
Aug 11, 2022 | 24.17 | 24.69 | 24.11 | 24.54 | 462,958 | +0.38(+1.58%) |
Aug 10, 2022 | 23.95 | 24.31 | 23.78 | 24.16 | 370,212 | +0.59(+2.48%) |
Aug 09, 2022 | 23.95 | 24.03 | 23.46 | 23.57 | 339,132 | -0.46(-1.91%) |
Aug 08, 2022 | 24.10 | 24.30 | 23.97 | 24.03 | 358,914 | -0.06(-0.24%) |
Aug 05, 2022 | 23.58 | 24.20 | 23.37 | 24.09 | 402,943 | +0.37(+1.56%) |
Aug 04, 2022 | 23.86 | 23.86 | 23.45 | 23.72 | 369,385 | +0.02(+0.08%) |
Aug 03, 2022 | 23.75 | 23.86 | 23.46 | 23.70 | 452,575 | +0.16(+0.66%) |
Aug 02, 2022 | 24.12 | 24.12 | 23.42 | 23.54 | 621,747 | -0.62(-2.58%) |
Aug 01, 2022 | 24.51 | 24.83 | 24.07 | 24.17 | 503,715 | -0.55(-2.21%) |
Jul 29, 2022 | 24.30 | 24.88 | 24.18 | 24.71 | 729,573 | +0.44(+1.81%) |
Jul 28, 2022 | 23.24 | 24.38 | 22.98 | 24.28 | 602,038 | +0.76(+3.24%) |
Jul 27, 2022 | 23.38 | 23.69 | 23.03 | 23.51 | 412,730 | +0.22(+0.96%) |
Jul 26, 2022 | 23.15 | 23.47 | 23.00 | 23.29 | 326,262 | +0.00(+0.00%) |
Jul 25, 2022 | 23.43 | 23.57 | 23.24 | 23.29 | 429,489 | -0.16(-0.67%) |
Jul 22, 2022 | 23.49 | 23.57 | 23.26 | 23.45 | 375,533 | +0.05(+0.21%) |
Jul 21, 2022 | 23.24 | 23.52 | 23.09 | 23.40 | 433,397 | +0.14(+0.59%) |
Jul 20, 2022 | 23.06 | 23.33 | 22.79 | 23.26 | 470,304 | +0.06(+0.25%) |
Jul 19, 2022 | 22.42 | 23.25 | 22.42 | 23.20 | 387,742 | +1.07(+4.85%) |
Jul 18, 2022 | 22.18 | 22.39 | 22.09 | 22.13 | 412,831 | -0.02(-0.09%) |
Jul 15, 2022 | 22.26 | 22.46 | 22.10 | 22.15 | 413,684 | +0.15(+0.66%) |
Jul 14, 2022 | 21.95 | 22.07 | 21.62 | 22.00 | 404,994 | -0.17(-0.75%) |
Jul 13, 2022 | 22.28 | 22.30 | 21.89 | 22.17 | 420,879 | -0.27(-1.22%) |
Jul 12, 2022 | 22.35 | 22.77 | 22.27 | 22.44 | 456,652 | +0.18(+0.79%) |
Jul 11, 2022 | 22.24 | 22.50 | 22.24 | 22.27 | 398,279 | -0.08(-0.35%) |
Jul 08, 2022 | 22.37 | 22.55 | 22.06 | 22.34 | 467,594 | +0.01(+0.04%) |
Jul 07, 2022 | 22.32 | 22.54 | 22.24 | 22.33 | 472,575 | +0.10(+0.44%) |
Jul 06, 2022 | 21.95 | 22.34 | 21.58 | 22.24 | 880,120 | +0.29(+1.33%) |
Jul 05, 2022 | 21.83 | 22.08 | 21.40 | 21.94 | 535,306 | -0.23(-1.06%) |
Jul 01, 2022 | 21.76 | 22.28 | 21.60 | 22.18 | 604,264 | +0.34(+1.56%) |
Jun 30, 2022 | 21.66 | 21.96 | 21.47 | 21.84 | 453,388 | -0.04(-0.18%) |
Jun 29, 2022 | 21.94 | 21.96 | 21.51 | 21.88 | 428,351 | -0.02(-0.09%) |
Jun 28, 2022 | 22.67 | 22.89 | 21.89 | 21.89 | 521,832 | -0.33(-1.49%) |
Jun 27, 2022 | 22.31 | 22.70 | 22.17 | 22.23 | 478,825 | +0.11(+0.49%) |
Jun 24, 2022 | 21.77 | 22.43 | 21.77 | 22.12 | 1,108,739 | +0.55(+2.53%) |
Jun 23, 2022 | 21.48 | 21.86 | 21.28 | 21.57 | 531,329 | +0.20(+0.96%) |
Jun 22, 2022 | 21.26 | 21.39 | 21.10 | 21.37 | 705,207 | -0.04(-0.18%) |
Jun 21, 2022 | 21.34 | 21.59 | 20.83 | 21.41 | 1,148,620 | +0.27(+1.29%) |
Jun 17, 2022 | 21.61 | 21.61 | 20.93 | 21.13 | 1,197,425 | -0.45(-2.08%) |
Jun 16, 2022 | 22.13 | 22.13 | 21.41 | 21.58 | 789,893 | -0.88(-3.91%) |
Jun 15, 2022 | 22.34 | 22.69 | 22.20 | 22.46 | 832,552 | +0.32(+1.45%) |
Jun 14, 2022 | 22.21 | 22.80 | 22.00 | 22.14 | 882,603 | +0.05(+0.22%) |
Jun 13, 2022 | 22.14 | 22.37 | 21.89 | 22.09 | 776,783 | -0.50(-2.20%) |
Jun 10, 2022 | 22.52 | 22.95 | 22.37 | 22.59 | 499,590 | -0.20(-0.90%) |
Jun 09, 2022 | 22.92 | 23.36 | 22.79 | 22.79 | 515,313 | -0.20(-0.85%) |
Jun 08, 2022 | 23.69 | 23.69 | 22.90 | 22.99 | 567,718 | -0.79(-3.31%) |
Jun 07, 2022 | 23.84 | 23.92 | 23.18 | 23.78 | 790,745 | -0.55(-2.28%) |
Jun 06, 2022 | 23.98 | 24.56 | 23.69 | 24.33 | 826,720 | +0.45(+1.87%) |
Jun 03, 2022 | 23.47 | 24.01 | 23.46 | 23.88 | 553,251 | +0.18(+0.78%) |
Jun 02, 2022 | 23.59 | 24.15 | 23.48 | 23.70 | 604,268 | +0.19(+0.83%) |
Jun 01, 2022 | 23.45 | 23.69 | 23.30 | 23.50 | 694,541 | +0.03(+0.12%) |
May 31, 2022 | 23.56 | 23.56 | 22.91 | 23.47 | 843,227 | -0.18(-0.78%) |
May 27, 2022 | 23.44 | 23.66 | 23.27 | 23.66 | 1,096,078 | +0.31(+1.33%) |
May 26, 2022 | 23.31 | 23.66 | 23.10 | 23.35 | 828,336 | +0.16(+0.67%) |
May 25, 2022 | 22.21 | 23.58 | 22.14 | 23.19 | 1,246,640 | +0.95(+4.29%) |
May 24, 2022 | 22.02 | 22.24 | 21.71 | 22.24 | 806,547 | -0.04(-0.17%) |
May 23, 2022 | 22.09 | 22.53 | 22.05 | 22.28 | 519,390 | +0.25(+1.15%) |
May 20, 2022 | 21.68 | 22.02 | 21.35 | 22.02 | 677,915 | +0.51(+2.35%) |
May 19, 2022 | 21.20 | 21.92 | 20.93 | 21.52 | 872,650 | +0.05(+0.23%) |
May 18, 2022 | 23.58 | 23.58 | 21.39 | 21.47 | 807,739 | -2.29(-9.66%) |
May 17, 2022 | 23.14 | 23.81 | 23.14 | 23.77 | 737,311 | +0.91(+4.00%) |
May 16, 2022 | 23.09 | 23.27 | 22.56 | 22.85 | 754,077 | -0.27(-1.18%) |
May 13, 2022 | 23.02 | 23.77 | 22.81 | 23.12 | 1,330,819 | +0.14(+0.59%) |
May 12, 2022 | 22.82 | 23.05 | 22.09 | 22.99 | 1,260,004 | +0.22(+0.98%) |
May 11, 2022 | 23.43 | 23.48 | 22.46 | 22.76 | 1,215,159 | -0.69(-2.94%) |
May 10, 2022 | 23.72 | 23.92 | 22.87 | 23.45 | 1,148,577 | -0.15(-0.62%) |
May 09, 2022 | 23.48 | 23.91 | 23.40 | 23.60 | 1,012,148 | -0.15(-0.61%) |
May 06, 2022 | 23.76 | 23.90 | 23.23 | 23.75 | 977,952 | -0.09(-0.37%) |
May 05, 2022 | 23.65 | 24.13 | 23.43 | 23.83 | 1,320,438 | +0.02(+0.08%) |
May 04, 2022 | 23.53 | 24.48 | 23.49 | 23.81 | 2,518,442 | +0.06(+0.25%) |
May 03, 2022 | 23.56 | 23.94 | 23.37 | 23.76 | 1,207,395 | +0.11(+0.45%) |
May 02, 2022 | 23.11 | 23.75 | 23.11 | 23.65 | 1,189,936 | +0.67(+2.92%) |
Apr 29, 2022 | 22.81 | 23.39 | 22.66 | 22.98 | 1,111,665 | +0.25(+1.11%) |
Apr 28, 2022 | 22.61 | 23.40 | 22.45 | 22.73 | 1,275,609 | +0.51(+2.28%) |
Apr 27, 2022 | 22.37 | 22.55 | 22.04 | 22.22 | 814,122 | -0.11(-0.48%) |
Apr 26, 2022 | 22.59 | 22.97 | 22.18 | 22.33 | 1,110,025 | -0.45(-1.96%) |
Apr 25, 2022 | 22.17 | 22.87 | 22.02 | 22.77 | 1,035,025 | +0.66(+2.99%) |
Apr 22, 2022 | 21.98 | 22.40 | 21.90 | 22.11 | 874,653 | -0.03(-0.13%) |
Apr 21, 2022 | 22.32 | 22.41 | 22.00 | 22.14 | 958,559 | -0.05(-0.22%) |
Apr 20, 2022 | 21.82 | 22.32 | 21.82 | 22.19 | 856,681 | +0.53(+2.47%) |
Apr 19, 2022 | 21.22 | 21.69 | 21.04 | 21.66 | 683,914 | +0.53(+2.49%) |
Apr 18, 2022 | 20.96 | 21.29 | 20.74 | 21.13 | 614,818 | +0.11(+0.51%) |
Apr 14, 2022 | 20.96 | 21.16 | 20.75 | 21.02 | 882,052 | -0.18(-0.83%) |
Apr 13, 2022 | 20.75 | 21.33 | 20.74 | 21.20 | 1,133,843 | +0.57(+2.78%) |
Apr 12, 2022 | 20.96 | 21.35 | 20.46 | 20.62 | 959,265 | -0.23(-1.12%) |
Apr 11, 2022 | 20.90 | 21.26 | 20.65 | 20.86 | 1,408,655 | -0.09(-0.42%) |
Apr 08, 2022 | 20.70 | 21.51 | 20.12 | 20.95 | 2,355,534 | -0.49(-2.27%) |
Apr 07, 2022 | 21.15 | 21.56 | 20.83 | 21.43 | 1,420,006 | +0.28(+1.33%) |
Apr 06, 2022 | 21.58 | 21.70 | 20.85 | 21.15 | 1,538,992 | -0.56(-2.60%) |
Apr 05, 2022 | 21.95 | 22.20 | 21.33 | 21.71 | 2,227,380 | -0.41(-1.85%) |
Apr 04, 2022 | 22.73 | 22.93 | 22.02 | 22.12 | 1,786,888 | -0.53(-2.36%) |
Apr 01, 2022 | 24.88 | 24.88 | 22.56 | 22.66 | 2,810,750 | -2.14(-8.63%) |
Mar 31, 2022 | 25.58 | 25.58 | 24.53 | 24.80 | 1,093,320 | -0.83(-3.23%) |
Mar 30, 2022 | 25.62 | 25.77 | 25.24 | 25.62 | 761,545 | -0.09(-0.34%) |
Mar 29, 2022 | 25.70 | 25.85 | 25.43 | 25.71 | 658,195 | +0.15(+0.57%) |
Mar 28, 2022 | 25.37 | 25.56 | 25.25 | 25.56 | 530,801 | +0.18(+0.73%) |
Mar 25, 2022 | 25.49 | 25.72 | 24.85 | 25.38 | 1,102,751 | -0.06(-0.23%) |
Mar 24, 2022 | 25.49 | 25.72 | 25.34 | 25.44 | 818,419 | +0.06(+0.23%) |
Mar 23, 2022 | 25.79 | 25.79 | 25.32 | 25.38 | 687,025 | -0.46(-1.77%) |
Mar 22, 2022 | 25.89 | 26.01 | 25.69 | 25.84 | 1,030,717 | +0.08(+0.30%) |
Mar 21, 2022 | 25.75 | 26.13 | 25.58 | 25.76 | 502,777 | -0.14(-0.53%) |
Mar 18, 2022 | 25.22 | 25.91 | 24.94 | 25.89 | 1,539,687 | +0.43(+1.68%) |
Mar 17, 2022 | 25.49 | 25.59 | 25.12 | 25.47 | 425,301 | -0.15(-0.57%) |
Mar 16, 2022 | 25.01 | 25.66 | 25.00 | 25.61 | 814,583 | +0.67(+2.69%) |
Mar 15, 2022 | 24.69 | 25.07 | 24.55 | 24.94 | 725,949 | +0.39(+1.58%) |
Mar 14, 2022 | 24.69 | 24.70 | 24.06 | 24.55 | 833,231 | +0.01(+0.04%) |
Mar 11, 2022 | 25.11 | 25.32 | 24.52 | 24.54 | 602,503 | -0.48(-1.90%) |
Mar 10, 2022 | 24.71 | 25.13 | 24.48 | 25.02 | 793,080 | +0.13(+0.51%) |
Mar 09, 2022 | 24.61 | 24.93 | 24.53 | 24.89 | 678,820 | +0.66(+2.72%) |
Mar 08, 2022 | 25.00 | 25.02 | 23.89 | 24.23 | 745,414 | -0.89(-3.55%) |
Mar 07, 2022 | 26.03 | 26.03 | 25.06 | 25.13 | 766,131 | -1.03(-3.93%) |
Mar 04, 2022 | 26.27 | 26.36 | 25.80 | 26.15 | 787,448 | +0.18(+0.71%) |
Mar 03, 2022 | 25.87 | 26.37 | 25.82 | 25.97 | 523,629 | +0.10(+0.37%) |
Mar 02, 2022 | 25.66 | 26.28 | 25.66 | 25.87 | 605,270 | +0.40(+1.56%) |
Mar 01, 2022 | 25.32 | 25.67 | 25.03 | 25.48 | 916,264 | +0.16(+0.61%) |
Feb 28, 2022 | 24.80 | 25.32 | 24.80 | 25.32 | 889,019 | +0.24(+0.97%) |
Feb 25, 2022 | 24.50 | 25.40 | 24.94 | 25.08 | 783,747 | +0.54(+2.21%) |
Feb 24, 2022 | 23.90 | 24.71 | 23.69 | 24.53 | 729,595 | +0.21(+0.88%) |
Feb 23, 2022 | 24.34 | 24.56 | 24.28 | 24.32 | 524,756 | -0.05(-0.20%) |
Feb 22, 2022 | 25.18 | 25.31 | 24.33 | 24.37 | 740,791 | -0.91(-3.60%) |
Feb 18, 2022 | 25.28 | 0 | +0.34(+1.36%) | |||
Feb 17, 2022 | 25.00 | 25.16 | 24.71 | 24.94 | 575,574 | -0.12(-0.46%) |
Feb 16, 2022 | 25.00 | 25.23 | 24.48 | 25.06 | 898,493 | -0.06(-0.23%) |
Feb 15, 2022 | 25.52 | 25.97 | 25.02 | 25.12 | 1,034,351 | -0.23(-0.92%) |
Feb 14, 2022 | 25.16 | 25.46 | 25.02 | 25.35 | 1,035,399 | +0.13(+0.50%) |
Feb 11, 2022 | 25.17 | 25.44 | 24.96 | 25.22 | 658,501 | -0.09(-0.34%) |
Feb 10, 2022 | 25.34 | 25.69 | 25.15 | 25.31 | 469,608 | -0.24(-0.95%) |
Feb 09, 2022 | 25.13 | 25.68 | 25.10 | 25.55 | 474,026 | +0.60(+2.41%) |
Feb 08, 2022 | 24.55 | 25.12 | 24.53 | 24.95 | 617,999 | +0.49(+2.02%) |
Feb 07, 2022 | 24.68 | 24.68 | 23.95 | 24.46 | 749,029 | -0.18(-0.75%) |
Feb 04, 2022 | 25.50 | 25.50 | 24.08 | 24.64 | 906,339 | -0.69(-2.72%) |
Feb 03, 2022 | 26.17 | 25.16 | 25.33 | 1,067,074 | -0.11(-0.42%) | |
Feb 02, 2022 | 25.00 | 25.47 | 24.77 | 25.44 | 1,016,974 | +0.46(+1.82%) |
Feb 01, 2022 | 24.96 | 25.20 | 24.48 | 24.98 | 554,019 | +0.16(+0.66%) |
Jan 31, 2022 | 24.48 | 24.86 | 24.82 | 602,097 | +0.35(+1.43%) | |
Jan 28, 2022 | 24.14 | 24.48 | 23.92 | 24.47 | 542,603 | +0.29(+1.20%) |
Jan 27, 2022 | 24.62 | 25.16 | 24.10 | 24.18 | 603,335 | -0.34(-1.38%) |
Jan 26, 2022 | 25.15 | 25.26 | 24.30 | 24.52 | 863,750 | -0.18(-0.75%) |
Jan 25, 2022 | 25.42 | 25.54 | 24.47 | 24.70 | 470,187 | -0.91(-3.56%) |
Jan 24, 2022 | 24.75 | 25.63 | 24.58 | 25.61 | 724,473 | +0.60(+2.40%) |
Jan 21, 2022 | 25.23 | 25.71 | 24.98 | 25.01 | 575,779 | -0.42(-1.64%) |
Jan 20, 2022 | 25.89 | 26.13 | 25.36 | 25.43 | 516,004 | -0.41(-1.58%) |
Jan 19, 2022 | 26.37 | 26.41 | 25.60 | 25.83 | 772,361 | -0.44(-1.66%) |
Jan 18, 2022 | 25.60 | 26.34 | 25.35 | 26.27 | 629,324 | +0.51(+1.99%) |
Jan 14, 2022 | 25.76 | 0 | +0.18(+0.72%) | |||
Jan 13, 2022 | 25.16 | 25.71 | 25.16 | 25.57 | 382,371 | +0.14(+0.53%) |
Jan 12, 2022 | 25.51 | 25.69 | 25.29 | 25.44 | 364,229 | +0.07(+0.27%) |
Jan 11, 2022 | 25.56 | 25.58 | 24.84 | 25.37 | 678,232 | -0.01(-0.04%) |
Jan 10, 2022 | 25.37 | 25.48 | 24.97 | 25.38 | 592,620 | +0.03(+0.11%) |
Jan 07, 2022 | 25.57 | 25.70 | 25.04 | 25.35 | 509,970 | -0.15(-0.57%) |
Jan 06, 2022 | 26.07 | 26.22 | 25.46 | 25.49 | 711,204 | -0.65(-2.48%) |
Jan 05, 2022 | 26.64 | 26.66 | 25.93 | 26.14 | 855,613 | -0.30(-1.14%) |
Jan 04, 2022 | 25.90 | 26.56 | 25.69 | 26.44 | 450,396 | +0.73(+2.83%) |
Jan 03, 2022 | 26.26 | 26.41 | 25.48 | 25.72 | 568,781 | -0.37(-1.41%) |
Dec 31, 2021 | 25.90 | 26.26 | 25.87 | 26.09 | 240,746 | +0.04(+0.15%) |
Dec 30, 2021 | 26.42 | 26.48 | 26.00 | 26.05 | 228,253 | -0.22(-0.85%) |
Dec 29, 2021 | 26.03 | 26.37 | 26.03 | 26.27 | 440,637 | +0.31(+1.19%) |
Dec 28, 2021 | 25.89 | 26.11 | 25.89 | 25.96 | 581,155 | +0.05(+0.19%) |
Dec 27, 2021 | 25.47 | 25.93 | 25.47 | 25.91 | 268,812 | +0.54(+2.14%) |
Dec 23, 2021 | 25.05 | 25.51 | 24.93 | 25.37 | 457,354 | +0.40(+1.59%) |
Dec 22, 2021 | 25.07 | 25.20 | 24.84 | 24.97 | 688,195 | -0.04(-0.16%) |
Dec 21, 2021 | 24.57 | 25.15 | 24.44 | 25.01 | 774,758 | +0.48(+1.98%) |
Dec 20, 2021 | 24.48 | 24.54 | 23.90 | 24.53 | 599,664 | -0.28(-1.13%) |
Dec 17, 2021 | 25.01 | 25.04 | 24.37 | 24.81 | 1,451,040 | -0.02(-0.08%) |
Dec 16, 2021 | 25.27 | 25.45 | 24.69 | 24.83 | 925,053 | -0.37(-1.46%) |
Dec 15, 2021 | 25.41 | 25.61 | 25.13 | 25.19 | 514,755 | -0.13(-0.50%) |
Dec 14, 2021 | 25.36 | 25.93 | 25.20 | 25.32 | 1,590,557 | -0.06(-0.23%) |
Dec 13, 2021 | 24.76 | 25.51 | 24.43 | 25.38 | 978,110 | +0.66(+2.67%) |
Dec 10, 2021 | 24.77 | 25.36 | 24.58 | 24.72 | 636,186 | -0.02(-0.08%) |
Dec 09, 2021 | 24.36 | 25.02 | 24.19 | 24.74 | 713,454 | +0.39(+1.59%) |
Dec 08, 2021 | 24.57 | 24.66 | 24.12 | 24.35 | 567,427 | -0.16(-0.67%) |
Dec 07, 2021 | 24.51 | 24.83 | 24.49 | 24.51 | 556,110 | +0.19(+0.79%) |
Dec 06, 2021 | 23.98 | 24.51 | 23.98 | 24.32 | 398,764 | +0.47(+1.99%) |
Dec 03, 2021 | 23.58 | 23.98 | 23.58 | 23.85 | 562,122 | +0.34(+1.44%) |
Dec 02, 2021 | 23.20 | 23.66 | 23.03 | 23.51 | 596,484 | +0.34(+1.46%) |
Dec 01, 2021 | 24.10 | 24.34 | 23.13 | 23.17 | 747,588 | -0.61(-2.56%) |
Nov 30, 2021 | 24.19 | 24.39 | 23.70 | 23.78 | 800,349 | -0.57(-2.34%) |
Nov 29, 2021 | 24.72 | 24.79 | 24.30 | 24.35 | 453,080 | -0.20(-0.83%) |
Nov 26, 2021 | 24.47 | 24.73 | 24.24 | 24.55 | 240,621 | -0.43(-1.70%) |
Nov 24, 2021 | 25.04 | 25.10 | 24.84 | 24.98 | 334,019 | -0.12(-0.46%) |
Nov 23, 2021 | 24.82 | 25.13 | 24.82 | 25.09 | 427,207 | +0.16(+0.66%) |
Nov 22, 2021 | 24.90 | 25.29 | 24.84 | 24.93 | 518,973 | +0.03(+0.12%) |
Nov 19, 2021 | 24.67 | 24.95 | 24.58 | 24.90 | 490,953 | +0.23(+0.94%) |
Nov 18, 2021 | 24.79 | 24.79 | 24.59 | 24.67 | 658,323 | -0.14(-0.58%) |
Nov 17, 2021 | 25.29 | 25.31 | 24.67 | 24.81 | 568,378 | -0.40(-1.57%) |
Nov 16, 2021 | 25.33 | 25.57 | 25.20 | 25.21 | 510,013 | -0.11(-0.42%) |
Nov 15, 2021 | 25.25 | 25.38 | 25.09 | 25.32 | 483,662 | +0.03(+0.11%) |
Nov 12, 2021 | 25.13 | 25.71 | 25.08 | 25.29 | 634,111 | +0.17(+0.69%) |
Nov 11, 2021 | 24.66 | 25.11 | 24.46 | 25.11 | 426,381 | +0.45(+1.84%) |
Nov 10, 2021 | 24.64 | 24.66 | 407,343 | -0.12(-0.47%) | ||
Nov 09, 2021 | 24.47 | 24.80 | 24.44 | 24.78 | 598,624 | +0.23(+0.95%) |
Nov 08, 2021 | 24.49 | 24.61 | 24.23 | 24.54 | 563,414 | +0.13(+0.51%) |
Nov 05, 2021 | 25.23 | 25.41 | 24.34 | 24.42 | 834,656 | -0.68(-2.70%) |
Nov 04, 2021 | 25.10 | 25.34 | 24.65 | 25.09 | 608,693 | +0.01(+0.04%) |
Nov 03, 2021 | 24.37 | 25.36 | 24.37 | 25.09 | 883,090 | +0.57(+2.33%) |
Nov 02, 2021 | 24.97 | 24.97 | 24.41 | 24.51 | 864,208 | -0.41(-1.63%) |