Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.63 | 22.14 | 21.47 | 22.08 | 134,132 | +0.45(+2.08%) |
Nov 29, 2022 | 21.38 | 21.68 | 21.35 | 21.63 | 108,235 | +0.14(+0.65%) |
Nov 28, 2022 | 21.77 | 21.81 | 21.31 | 21.49 | 101,745 | -0.39(-1.78%) |
Nov 25, 2022 | 21.86 | 21.99 | 21.67 | 21.88 | 45,829 | +0.09(+0.41%) |
Nov 23, 2022 | 21.69 | 21.85 | 21.56 | 21.79 | 99,443 | -0.05(-0.23%) |
Nov 22, 2022 | 21.77 | 22.00 | 21.57 | 21.84 | 77,893 | -0.02(-0.09%) |
Nov 21, 2022 | 21.77 | 22.00 | 21.77 | 21.86 | 81,692 | +0.09(+0.41%) |
Nov 18, 2022 | 21.80 | 22.03 | 21.61 | 21.77 | 109,851 | +0.16(+0.74%) |
Nov 17, 2022 | 21.62 | 21.84 | 21.39 | 21.61 | 89,827 | -0.20(-0.92%) |
Nov 16, 2022 | 22.05 | 22.13 | 21.62 | 21.81 | 75,926 | -0.27(-1.22%) |
Nov 15, 2022 | 21.92 | 22.30 | 21.92 | 22.08 | 182,701 | +0.21(+0.96%) |
Nov 14, 2022 | 21.54 | 22.13 | 21.54 | 21.87 | 175,939 | +0.24(+1.11%) |
Nov 11, 2022 | 21.69 | 21.79 | 21.50 | 21.63 | 109,482 | -0.05(-0.23%) |
Nov 10, 2022 | 21.65 | 21.90 | 21.56 | 21.68 | 141,035 | +0.41(+1.93%) |
Nov 09, 2022 | 21.37 | 21.56 | 21.24 | 21.27 | 111,415 | -0.09(-0.42%) |
Nov 08, 2022 | 21.64 | 21.74 | 21.32 | 21.36 | 105,029 | -0.26(-1.20%) |
Nov 07, 2022 | 21.67 | 21.81 | 21.54 | 21.62 | 124,532 | +0.05(+0.23%) |
Nov 04, 2022 | 21.40 | 21.77 | 21.36 | 21.57 | 142,005 | +0.24(+1.13%) |
Nov 03, 2022 | 21.10 | 21.56 | 21.01 | 21.33 | 183,557 | +0.05(+0.23%) |
Nov 02, 2022 | 20.86 | 21.47 | 20.86 | 21.28 | 198,289 | +0.42(+2.01%) |
Nov 01, 2022 | 20.54 | 21.11 | 20.43 | 20.86 | 221,542 | +0.32(+1.56%) |
Oct 31, 2022 | 19.45 | 20.79 | 19.40 | 20.54 | 272,738 | +1.16(+5.99%) |
Oct 28, 2022 | 19.01 | 19.66 | 18.77 | 19.38 | 256,353 | +0.53(+2.81%) |
Oct 27, 2022 | 21.55 | 21.85 | 18.82 | 18.85 | 523,202 | -3.03(-13.85%) |
Oct 26, 2022 | 22.01 | 22.15 | 21.87 | 21.88 | 125,712 | -0.03(-0.14%) |
Oct 25, 2022 | 22.03 | 22.20 | 21.90 | 21.91 | 116,307 | -0.20(-0.90%) |
Oct 24, 2022 | 22.17 | 22.19 | 21.99 | 22.11 | 117,356 | +0.04(+0.18%) |
Oct 21, 2022 | 21.85 | 22.14 | 21.71 | 22.07 | 120,890 | +0.35(+1.61%) |
Oct 20, 2022 | 22.11 | 22.11 | 21.61 | 21.72 | 100,570 | -0.36(-1.63%) |
Oct 19, 2022 | 21.87 | 22.20 | 21.82 | 22.08 | 140,572 | +0.05(+0.23%) |
Oct 18, 2022 | 22.10 | 22.37 | 21.99 | 22.03 | 125,838 | -0.13(-0.59%) |
Oct 17, 2022 | 21.99 | 22.27 | 21.84 | 22.16 | 237,375 | +0.31(+1.42%) |
Oct 14, 2022 | 22.22 | 22.28 | 21.81 | 21.85 | 76,489 | -0.32(-1.44%) |
Oct 13, 2022 | 21.32 | 22.19 | 21.32 | 22.17 | 130,400 | +0.57(+2.64%) |
Oct 12, 2022 | 21.73 | 21.73 | 21.50 | 21.60 | 79,381 | -0.09(-0.41%) |
Oct 11, 2022 | 21.54 | 21.78 | 21.53 | 21.69 | 100,876 | +0.11(+0.51%) |
Oct 10, 2022 | 21.23 | 21.59 | 21.23 | 21.58 | 102,824 | +0.46(+2.18%) |
Oct 07, 2022 | 21.36 | 21.39 | 21.09 | 21.12 | 167,141 | -0.24(-1.12%) |
Oct 06, 2022 | 21.48 | 21.48 | 21.22 | 21.36 | 100,956 | -0.06(-0.28%) |
Oct 05, 2022 | 21.40 | 21.59 | 21.26 | 21.42 | 91,380 | -0.17(-0.79%) |
Oct 04, 2022 | 21.46 | 21.79 | 21.46 | 21.59 | 110,933 | +0.26(+1.22%) |
Oct 03, 2022 | 21.36 | 21.36 | 21.17 | 21.33 | 167,575 | +0.20(+0.95%) |
Sep 30, 2022 | 21.40 | 21.55 | 21.11 | 21.13 | 103,045 | -0.20(-0.94%) |
Sep 29, 2022 | 21.18 | 21.41 | 21.09 | 21.33 | 107,273 | +0.00(+0.00%) |
Sep 28, 2022 | 21.12 | 21.49 | 21.07 | 21.33 | 109,315 | +0.16(+0.76%) |
Sep 27, 2022 | 21.68 | 21.71 | 21.16 | 21.17 | 103,395 | -0.49(-2.26%) |
Sep 26, 2022 | 21.26 | 21.84 | 21.08 | 21.66 | 133,929 | +0.18(+0.84%) |
Sep 23, 2022 | 21.40 | 21.57 | 21.34 | 21.48 | 111,706 | -0.08(-0.37%) |
Sep 22, 2022 | 21.53 | 21.66 | 21.31 | 21.56 | 111,280 | +0.13(+0.61%) |
Sep 21, 2022 | 22.01 | 22.01 | 21.43 | 21.43 | 128,901 | -0.44(-2.01%) |
Sep 20, 2022 | 21.93 | 22.07 | 21.75 | 21.87 | 94,941 | -0.08(-0.36%) |
Sep 19, 2022 | 21.70 | 21.95 | 21.69 | 21.95 | 108,423 | +0.17(+0.78%) |
Sep 16, 2022 | 21.48 | 21.85 | 21.42 | 21.78 | 560,159 | +0.24(+1.11%) |
Sep 15, 2022 | 21.21 | 21.54 | 21.21 | 21.54 | 148,816 | +0.21(+0.98%) |
Sep 14, 2022 | 21.16 | 21.34 | 21.02 | 21.33 | 142,640 | +0.21(+0.99%) |
Sep 13, 2022 | 21.40 | 21.54 | 21.04 | 21.12 | 136,577 | -0.44(-2.04%) |
Sep 12, 2022 | 21.56 | 21.62 | 21.40 | 21.56 | 89,969 | +0.07(+0.33%) |
Sep 09, 2022 | 21.42 | 21.55 | 21.34 | 21.49 | 97,881 | +0.21(+0.99%) |
Sep 08, 2022 | 21.07 | 21.39 | 20.96 | 21.28 | 99,018 | +0.07(+0.33%) |
Sep 07, 2022 | 20.61 | 21.21 | 20.61 | 21.21 | 112,022 | +0.51(+2.46%) |
Sep 06, 2022 | 21.17 | 21.17 | 20.51 | 20.70 | 156,449 | -0.49(-2.31%) |
Sep 02, 2022 | 21.48 | 21.56 | 21.10 | 21.19 | 85,416 | -0.24(-1.12%) |
Sep 01, 2022 | 21.35 | 21.55 | 21.29 | 21.43 | 99,184 | +0.10(+0.47%) |
Aug 31, 2022 | 21.41 | 21.41 | 21.19 | 21.33 | 152,897 | +0.03(+0.14%) |
Aug 30, 2022 | 21.13 | 21.36 | 21.13 | 21.30 | 103,403 | +0.16(+0.76%) |
Aug 29, 2022 | 21.26 | 21.39 | 21.08 | 21.14 | 92,248 | -0.26(-1.21%) |
Aug 26, 2022 | 21.75 | 21.80 | 21.36 | 21.40 | 78,432 | -0.31(-1.43%) |
Aug 25, 2022 | 21.63 | 21.73 | 21.56 | 21.71 | 69,622 | +0.08(+0.37%) |
Aug 24, 2022 | 21.76 | 21.79 | 21.59 | 21.63 | 64,798 | -0.09(-0.41%) |
Aug 23, 2022 | 21.77 | 21.83 | 21.66 | 21.72 | 92,402 | -0.06(-0.28%) |
Aug 22, 2022 | 22.15 | 22.15 | 21.77 | 21.78 | 84,496 | -0.57(-2.55%) |
Aug 19, 2022 | 22.13 | 22.36 | 22.02 | 22.35 | 75,534 | +0.18(+0.81%) |
Aug 18, 2022 | 22.50 | 22.56 | 22.16 | 22.17 | 52,291 | -0.39(-1.73%) |
Aug 17, 2022 | 22.45 | 22.63 | 22.29 | 22.56 | 89,428 | -0.01(-0.04%) |
Aug 16, 2022 | 22.38 | 22.75 | 22.34 | 22.57 | 74,331 | -0.02(-0.09%) |
Aug 15, 2022 | 22.46 | 22.69 | 22.03 | 22.59 | 77,613 | +0.42(+1.89%) |
Aug 12, 2022 | 21.91 | 22.18 | 21.78 | 22.17 | 111,260 | +0.41(+1.88%) |
Aug 11, 2022 | 21.85 | 21.91 | 21.71 | 21.76 | 53,513 | +0.05(+0.23%) |
Aug 10, 2022 | 21.88 | 22.02 | 21.63 | 21.71 | 77,009 | +0.07(+0.32%) |
Aug 09, 2022 | 21.36 | 21.67 | 21.31 | 21.64 | 88,792 | +0.23(+1.07%) |
Aug 08, 2022 | 21.27 | 21.53 | 21.23 | 21.41 | 108,807 | +0.22(+1.04%) |
Aug 05, 2022 | 20.75 | 21.20 | 20.75 | 21.19 | 103,469 | +0.36(+1.73%) |
Aug 04, 2022 | 20.47 | 21.00 | 20.43 | 20.83 | 107,989 | +0.37(+1.81%) |
Aug 03, 2022 | 20.02 | 20.53 | 20.01 | 20.46 | 121,402 | +0.45(+2.25%) |
Aug 02, 2022 | 20.20 | 20.33 | 19.96 | 20.01 | 187,259 | -0.12(-0.60%) |
Aug 01, 2022 | 20.34 | 20.35 | 20.04 | 20.13 | 242,754 | -0.21(-1.03%) |
Jul 29, 2022 | 21.06 | 21.09 | 20.30 | 20.34 | 243,144 | -0.74(-3.51%) |
Jul 28, 2022 | 20.86 | 21.70 | 20.50 | 21.08 | 352,070 | -1.72(-7.54%) |
Jul 27, 2022 | 22.66 | 22.86 | 22.57 | 22.80 | 105,877 | +0.16(+0.71%) |
Jul 26, 2022 | 22.27 | 22.67 | 22.21 | 22.64 | 142,000 | +0.38(+1.71%) |
Jul 25, 2022 | 22.07 | 22.49 | 22.07 | 22.26 | 88,932 | +0.13(+0.59%) |
Jul 22, 2022 | 22.01 | 22.14 | 21.81 | 22.13 | 105,694 | +0.17(+0.77%) |
Jul 21, 2022 | 21.84 | 22.00 | 21.81 | 21.96 | 87,656 | -0.02(-0.09%) |
Jul 20, 2022 | 21.86 | 21.99 | 21.72 | 21.98 | 83,995 | +0.04(+0.18%) |
Jul 19, 2022 | 21.89 | 22.05 | 21.71 | 21.94 | 78,289 | +0.23(+1.06%) |
Jul 18, 2022 | 21.90 | 21.93 | 21.70 | 21.71 | 98,440 | -0.09(-0.41%) |
Jul 15, 2022 | 21.11 | 21.85 | 21.11 | 21.80 | 110,796 | +0.52(+2.44%) |
Jul 14, 2022 | 21.27 | 21.48 | 21.03 | 21.28 | 85,450 | -0.24(-1.12%) |
Jul 13, 2022 | 21.58 | 21.64 | 21.50 | 21.52 | 78,419 | -0.07(-0.32%) |
Jul 12, 2022 | 21.74 | 21.90 | 21.55 | 21.59 | 90,369 | -0.15(-0.69%) |
Jul 11, 2022 | 21.71 | 21.91 | 21.69 | 21.74 | 64,630 | -0.16(-0.73%) |
Jul 08, 2022 | 22.05 | 22.14 | 21.84 | 21.90 | 80,948 | -0.15(-0.68%) |
Jul 07, 2022 | 22.31 | 22.39 | 22.00 | 22.05 | 89,954 | -0.13(-0.59%) |
Jul 06, 2022 | 21.99 | 22.19 | 21.86 | 22.18 | 111,106 | +0.15(+0.68%) |
Jul 05, 2022 | 21.86 | 22.04 | 21.65 | 22.03 | 134,373 | +0.12(+0.55%) |
Jul 01, 2022 | 21.85 | 21.99 | 21.69 | 21.91 | 136,641 | +0.10(+0.46%) |
Jun 30, 2022 | 21.52 | 21.83 | 21.47 | 21.81 | 141,265 | +0.20(+0.93%) |
Jun 29, 2022 | 21.64 | 21.70 | 21.48 | 21.61 | 139,110 | +0.06(+0.28%) |
Jun 28, 2022 | 21.81 | 21.90 | 21.53 | 21.55 | 96,184 | -0.10(-0.46%) |
Jun 27, 2022 | 22.21 | 22.23 | 21.64 | 21.65 | 145,790 | -0.48(-2.17%) |
Jun 24, 2022 | 21.68 | 22.19 | 21.51 | 22.13 | 1,016,187 | +0.45(+2.08%) |
Jun 23, 2022 | 21.59 | 21.69 | 21.44 | 21.68 | 159,769 | +0.14(+0.65%) |
Jun 22, 2022 | 21.08 | 21.62 | 21.04 | 21.54 | 220,542 | +0.29(+1.36%) |
Jun 21, 2022 | 20.86 | 21.42 | 20.78 | 21.25 | 269,418 | +0.57(+2.76%) |
Jun 17, 2022 | 20.71 | 20.99 | 20.57 | 20.68 | 349,049 | -0.01(-0.05%) |
Jun 16, 2022 | 20.94 | 21.02 | 20.62 | 20.69 | 249,418 | -0.33(-1.57%) |
Jun 15, 2022 | 21.02 | 21.17 | 20.90 | 21.02 | 177,051 | +0.16(+0.77%) |
Jun 14, 2022 | 20.80 | 21.03 | 20.71 | 20.86 | 166,878 | +0.02(+0.10%) |
Jun 13, 2022 | 20.63 | 21.03 | 20.62 | 20.84 | 195,553 | -0.03(-0.14%) |
Jun 10, 2022 | 20.90 | 20.98 | 20.37 | 20.87 | 139,494 | -0.28(-1.32%) |
Jun 09, 2022 | 21.16 | 21.39 | 21.11 | 21.15 | 139,221 | -0.10(-0.47%) |
Jun 08, 2022 | 21.31 | 21.39 | 21.19 | 21.25 | 121,801 | -0.24(-1.12%) |
Jun 07, 2022 | 21.23 | 21.55 | 21.01 | 21.49 | 138,152 | +0.15(+0.70%) |
Jun 06, 2022 | 21.14 | 21.41 | 20.99 | 21.34 | 171,709 | +0.39(+1.86%) |
Jun 03, 2022 | 20.91 | 21.04 | 20.85 | 20.95 | 135,067 | -0.08(-0.38%) |
Jun 02, 2022 | 20.55 | 21.05 | 20.41 | 21.03 | 126,568 | +0.51(+2.49%) |
Jun 01, 2022 | 20.68 | 20.90 | 20.46 | 20.52 | 134,902 | -0.27(-1.30%) |
May 31, 2022 | 20.65 | 20.95 | 20.49 | 20.79 | 320,883 | -0.01(-0.05%) |
May 27, 2022 | 20.60 | 20.80 | 20.43 | 20.80 | 141,280 | +0.28(+1.36%) |
May 26, 2022 | 20.42 | 20.56 | 20.40 | 20.52 | 118,674 | +0.23(+1.13%) |
May 25, 2022 | 20.07 | 20.46 | 19.95 | 20.29 | 172,661 | +0.27(+1.35%) |
May 24, 2022 | 20.00 | 20.13 | 19.61 | 20.02 | 204,544 | +0.06(+0.30%) |
May 23, 2022 | 20.42 | 20.53 | 19.83 | 19.96 | 273,622 | -0.34(-1.67%) |
May 20, 2022 | 20.05 | 20.40 | 20.05 | 20.30 | 191,686 | +0.40(+2.01%) |
May 19, 2022 | 20.22 | 20.36 | 19.88 | 19.90 | 202,754 | -0.32(-1.58%) |
May 18, 2022 | 20.27 | 20.50 | 20.12 | 20.22 | 153,197 | -0.22(-1.08%) |
May 17, 2022 | 20.30 | 20.55 | 20.29 | 20.44 | 126,329 | +0.33(+1.64%) |
May 16, 2022 | 19.92 | 20.16 | 19.86 | 20.11 | 139,587 | +0.25(+1.26%) |
May 13, 2022 | 20.31 | 20.31 | 19.54 | 19.86 | 187,851 | -0.13(-0.65%) |
May 12, 2022 | 19.80 | 20.01 | 19.51 | 19.99 | 172,206 | +0.21(+1.06%) |
May 11, 2022 | 20.11 | 20.26 | 19.75 | 19.78 | 159,513 | -0.20(-1.00%) |
May 10, 2022 | 20.27 | 20.60 | 19.87 | 19.98 | 188,579 | -0.25(-1.24%) |
May 09, 2022 | 19.48 | 20.42 | 19.40 | 20.23 | 234,170 | +0.58(+2.95%) |
May 06, 2022 | 19.86 | 19.97 | 19.51 | 19.65 | 141,141 | -0.05(-0.25%) |
May 05, 2022 | 20.06 | 20.07 | 19.51 | 19.70 | 156,664 | -0.46(-2.28%) |
May 04, 2022 | 19.32 | 20.24 | 19.32 | 20.16 | 188,053 | +0.82(+4.24%) |
May 03, 2022 | 19.43 | 19.69 | 19.17 | 19.34 | 160,347 | +0.01(+0.05%) |
May 02, 2022 | 18.90 | 19.67 | 18.90 | 19.33 | 219,642 | +0.38(+2.01%) |
Apr 29, 2022 | 19.47 | 19.58 | 18.84 | 18.95 | 266,180 | -0.59(-3.02%) |
Apr 28, 2022 | 20.52 | 20.64 | 19.53 | 19.54 | 319,630 | -1.35(-6.46%) |
Apr 27, 2022 | 21.03 | 21.16 | 20.83 | 20.89 | 115,302 | -0.21(-1.00%) |
Apr 26, 2022 | 21.25 | 21.45 | 21.01 | 21.10 | 116,845 | -0.30(-1.40%) |
Apr 25, 2022 | 21.37 | 21.48 | 21.07 | 21.40 | 93,511 | -0.11(-0.51%) |
Apr 22, 2022 | 21.78 | 21.81 | 21.49 | 21.51 | 62,673 | -0.27(-1.24%) |
Apr 21, 2022 | 22.10 | 22.13 | 21.73 | 21.78 | 84,449 | -0.19(-0.86%) |
Apr 20, 2022 | 21.98 | 22.22 | 21.96 | 21.97 | 45,271 | +0.10(+0.46%) |
Apr 19, 2022 | 21.64 | 21.93 | 21.64 | 21.87 | 50,138 | +0.25(+1.16%) |
Apr 18, 2022 | 21.53 | 21.70 | 21.51 | 21.62 | 60,944 | +0.02(+0.09%) |
Apr 14, 2022 | 21.79 | 21.85 | 21.60 | 21.60 | 99,333 | -0.16(-0.74%) |
Apr 13, 2022 | 21.41 | 21.78 | 21.41 | 21.76 | 88,014 | +0.22(+1.02%) |
Apr 12, 2022 | 21.45 | 21.64 | 21.37 | 21.54 | 85,999 | +0.15(+0.70%) |
Apr 11, 2022 | 21.43 | 21.54 | 21.32 | 21.39 | 108,408 | -0.03(-0.14%) |
Apr 08, 2022 | 21.67 | 21.73 | 21.38 | 21.42 | 76,362 | -0.17(-0.79%) |
Apr 07, 2022 | 21.77 | 21.77 | 21.45 | 21.59 | 104,637 | -0.10(-0.46%) |
Apr 06, 2022 | 21.55 | 21.85 | 21.55 | 21.69 | 115,306 | +0.08(+0.37%) |
Apr 05, 2022 | 21.41 | 21.75 | 21.41 | 21.61 | 118,351 | +0.21(+0.98%) |
Apr 04, 2022 | 21.67 | 21.97 | 21.34 | 21.40 | 105,164 | -0.25(-1.15%) |
Apr 01, 2022 | 21.58 | 21.69 | 21.44 | 21.65 | 92,690 | +0.14(+0.65%) |
Mar 31, 2022 | 21.59 | 21.75 | 21.47 | 21.51 | 99,206 | -0.06(-0.28%) |
Mar 30, 2022 | 21.88 | 21.95 | 21.38 | 21.57 | 85,993 | -0.23(-1.06%) |
Mar 29, 2022 | 21.95 | 22.07 | 21.64 | 21.80 | 70,459 | -0.04(-0.18%) |
Mar 28, 2022 | 22.04 | 22.08 | 21.75 | 21.84 | 46,833 | -0.13(-0.59%) |
Mar 25, 2022 | 21.82 | 22.10 | 21.82 | 21.97 | 67,873 | +0.17(+0.78%) |
Mar 24, 2022 | 21.54 | 21.81 | 21.42 | 21.80 | 61,686 | +0.28(+1.30%) |
Mar 23, 2022 | 21.73 | 21.82 | 21.49 | 21.52 | 72,273 | -0.32(-1.47%) |
Mar 22, 2022 | 21.90 | 22.16 | 21.74 | 21.84 | 103,049 | +0.05(+0.23%) |
Mar 21, 2022 | 21.73 | 21.85 | 21.66 | 21.79 | 82,096 | -0.01(-0.05%) |
Mar 18, 2022 | 21.91 | 22.02 | 21.48 | 21.80 | 186,354 | -0.27(-1.22%) |
Mar 17, 2022 | 22.09 | 22.21 | 21.90 | 22.07 | 75,826 | -0.18(-0.81%) |
Mar 16, 2022 | 22.19 | 22.26 | 21.97 | 22.25 | 95,277 | +0.23(+1.04%) |
Mar 15, 2022 | 22.65 | 22.71 | 21.98 | 22.02 | 69,902 | -0.56(-2.48%) |
Mar 14, 2022 | 22.21 | 22.61 | 22.05 | 22.58 | 104,982 | +0.56(+2.54%) |
Mar 11, 2022 | 21.89 | 22.15 | 21.80 | 22.02 | 68,081 | +0.22(+1.01%) |
Mar 10, 2022 | 21.58 | 21.86 | 21.58 | 21.80 | 64,863 | +0.00(+0.00%) |
Mar 09, 2022 | 21.66 | 21.89 | 21.57 | 21.80 | 76,179 | +0.52(+2.44%) |
Mar 08, 2022 | 21.84 | 21.94 | 21.10 | 21.28 | 86,161 | -0.36(-1.66%) |
Mar 07, 2022 | 21.30 | 21.72 | 21.30 | 21.64 | 115,068 | +0.23(+1.07%) |
Mar 04, 2022 | 21.18 | 21.52 | 21.06 | 21.41 | 81,544 | -0.03(-0.14%) |
Mar 03, 2022 | 21.39 | 21.46 | 21.27 | 21.44 | 111,170 | +0.09(+0.42%) |
Mar 02, 2022 | 20.93 | 21.53 | 20.93 | 21.35 | 94,419 | +0.61(+2.94%) |
Mar 01, 2022 | 21.15 | 21.26 | 20.48 | 20.74 | 144,907 | -0.50(-2.35%) |
Feb 28, 2022 | 21.31 | 21.38 | 21.09 | 21.24 | 137,485 | -0.31(-1.44%) |
Feb 25, 2022 | 21.26 | 21.66 | 21.46 | 21.55 | 85,143 | +0.38(+1.79%) |
Feb 24, 2022 | 21.03 | 21.23 | 20.53 | 21.17 | 121,779 | -0.22(-1.03%) |
Feb 23, 2022 | 21.76 | 21.88 | 21.39 | 21.39 | 74,234 | -0.33(-1.52%) |
Feb 22, 2022 | 21.53 | 21.80 | 21.39 | 21.72 | 84,297 | +0.20(+0.93%) |
Feb 18, 2022 | 21.52 | 0 | +0.03(+0.14%) | |||
Feb 17, 2022 | 21.52 | 21.60 | 21.33 | 21.49 | 71,527 | -0.15(-0.69%) |
Feb 16, 2022 | 21.65 | 21.71 | 21.51 | 21.64 | 68,896 | +0.00(+0.00%) |
Feb 15, 2022 | 21.83 | 21.99 | 21.62 | 21.64 | 95,474 | -0.01(-0.05%) |
Feb 14, 2022 | 21.60 | 21.70 | 21.52 | 21.65 | 145,328 | +0.13(+0.60%) |
Feb 11, 2022 | 21.36 | 21.70 | 21.20 | 21.52 | 124,576 | +0.18(+0.84%) |
Feb 10, 2022 | 21.38 | 21.67 | 21.28 | 21.34 | 86,728 | -0.07(-0.33%) |
Feb 09, 2022 | 21.82 | 21.83 | 21.37 | 21.41 | 99,315 | -0.28(-1.29%) |
Feb 08, 2022 | 21.59 | 21.90 | 21.59 | 21.69 | 124,924 | +0.12(+0.56%) |
Feb 07, 2022 | 21.41 | 21.66 | 21.28 | 21.57 | 85,367 | +0.14(+0.65%) |
Feb 04, 2022 | 21.30 | 21.46 | 21.15 | 21.43 | 85,518 | +0.18(+0.85%) |
Feb 03, 2022 | 21.38 | 21.25 | 92,161 | -0.09(-0.42%) | ||
Feb 02, 2022 | 21.18 | 21.50 | 21.18 | 21.34 | 151,058 | +0.11(+0.52%) |
Feb 01, 2022 | 21.17 | 21.34 | 20.98 | 21.23 | 132,004 | +0.06(+0.28%) |
Jan 31, 2022 | 21.24 | 21.17 | 251,335 | -0.25(-1.17%) | ||
Jan 28, 2022 | 21.38 | 21.53 | 20.88 | 21.42 | 123,185 | -0.01(-0.05%) |
Jan 27, 2022 | 21.32 | 21.82 | 21.28 | 21.43 | 135,201 | +0.15(+0.70%) |
Jan 26, 2022 | 20.99 | 21.58 | 20.99 | 21.28 | 197,513 | +0.58(+2.80%) |
Jan 25, 2022 | 20.59 | 20.96 | 20.36 | 20.70 | 135,826 | +0.05(+0.24%) |
Jan 24, 2022 | 19.94 | 20.73 | 19.94 | 20.65 | 152,302 | +0.52(+2.58%) |
Jan 21, 2022 | 19.81 | 20.47 | 19.81 | 20.13 | 138,848 | +0.15(+0.75%) |
Jan 20, 2022 | 20.30 | 20.39 | 19.97 | 19.98 | 101,091 | -0.16(-0.79%) |
Jan 19, 2022 | 20.43 | 21.24 | 20.12 | 20.14 | 87,396 | -0.23(-1.13%) |
Jan 18, 2022 | 20.81 | 20.95 | 20.36 | 20.37 | 115,028 | -0.56(-2.68%) |
Jan 14, 2022 | 20.93 | 0 | -0.08(-0.38%) | |||
Jan 13, 2022 | 20.97 | 21.13 | 20.95 | 21.01 | 82,373 | +0.03(+0.14%) |
Jan 12, 2022 | 20.83 | 21.06 | 20.83 | 20.98 | 108,478 | +0.04(+0.19%) |
Jan 11, 2022 | 21.10 | 21.10 | 20.93 | 20.94 | 110,093 | -0.18(-0.85%) |
Jan 10, 2022 | 21.01 | 21.17 | 20.93 | 21.12 | 94,410 | +0.09(+0.43%) |
Jan 07, 2022 | 21.04 | 21.13 | 20.95 | 21.03 | 142,178 | +0.00(+0.00%) |
Jan 06, 2022 | 20.66 | 21.10 | 20.26 | 21.03 | 93,082 | +0.34(+1.64%) |
Jan 05, 2022 | 21.00 | 21.07 | 20.67 | 20.69 | 95,105 | -0.20(-0.96%) |
Jan 04, 2022 | 20.97 | 21.19 | 20.86 | 20.89 | 169,163 | -0.02(-0.10%) |
Jan 03, 2022 | 21.06 | 21.15 | 21.06 | 20.91 | 101,284 | +0.05(+0.24%) |
Dec 31, 2021 | 20.91 | 20.98 | 20.84 | 20.86 | 63,175 | -0.04(-0.19%) |
Dec 30, 2021 | 21.00 | 21.02 | 20.85 | 20.90 | 98,558 | -0.05(-0.24%) |
Dec 29, 2021 | 20.89 | 21.10 | 20.69 | 20.95 | 111,460 | +0.02(+0.10%) |
Dec 28, 2021 | 20.94 | 21.05 | 20.79 | 20.93 | 70,550 | -0.08(-0.38%) |
Dec 27, 2021 | 20.75 | 21.01 | 20.54 | 21.01 | 70,629 | +0.32(+1.55%) |
Dec 23, 2021 | 20.71 | 20.78 | 20.58 | 20.69 | 100,988 | +0.11(+0.53%) |
Dec 22, 2021 | 20.51 | 20.64 | 20.38 | 20.58 | 72,971 | +0.08(+0.39%) |
Dec 21, 2021 | 20.45 | 20.59 | 20.39 | 20.50 | 108,573 | +0.23(+1.13%) |
Dec 20, 2021 | 20.27 | 20.34 | 19.45 | 20.27 | 237,368 | +0.43(+2.17%) |
Dec 17, 2021 | 20.68 | 20.77 | 19.55 | 19.84 | 501,827 | -0.82(-3.97%) |
Dec 16, 2021 | 20.57 | 21.04 | 20.54 | 20.66 | 214,274 | +0.15(+0.73%) |
Dec 15, 2021 | 20.05 | 20.64 | 19.98 | 20.51 | 180,546 | +0.54(+2.70%) |
Dec 14, 2021 | 20.03 | 20.23 | 19.95 | 19.97 | 1,129,671 | -0.01(-0.05%) |
Dec 13, 2021 | 20.25 | 20.26 | 19.94 | 19.98 | 130,032 | -0.31(-1.53%) |
Dec 10, 2021 | 20.25 | 20.32 | 20.00 | 20.29 | 109,624 | +0.18(+0.90%) |
Dec 09, 2021 | 20.23 | 20.23 | 19.59 | 20.11 | 128,961 | -0.14(-0.69%) |
Dec 08, 2021 | 20.16 | 20.26 | 19.95 | 20.25 | 100,921 | +0.11(+0.55%) |
Dec 07, 2021 | 20.27 | 20.27 | 20.04 | 20.14 | 106,552 | -0.07(-0.35%) |
Dec 06, 2021 | 19.98 | 20.41 | 19.83 | 20.21 | 162,081 | +0.52(+2.64%) |
Dec 03, 2021 | 19.80 | 19.85 | 19.51 | 19.69 | 119,217 | -0.10(-0.51%) |
Dec 02, 2021 | 19.73 | 19.83 | 19.06 | 19.79 | 199,435 | +1.54(+8.44%) |