Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.61 | 25.61 | 25.34 | 25.38 | 118,382 | -0.35(-1.37%) |
Oct 28, 2022 | 25.10 | 25.87 | 25.10 | 25.73 | 50,220 | +0.67(+2.67%) |
Oct 27, 2022 | 25.25 | 25.63 | 25.03 | 25.06 | 51,726 | +0.07(+0.29%) |
Oct 26, 2022 | 25.32 | 25.43 | 24.97 | 24.99 | 70,690 | -0.28(-1.11%) |
Oct 25, 2022 | 24.81 | 25.31 | 24.79 | 25.27 | 90,712 | +0.43(+1.75%) |
Oct 24, 2022 | 24.71 | 25.38 | 24.55 | 24.83 | 138,697 | +0.38(+1.55%) |
Oct 21, 2022 | 24.92 | 24.97 | 23.47 | 24.45 | 116,581 | +0.72(+3.05%) |
Oct 20, 2022 | 24.03 | 24.22 | 23.36 | 23.73 | 94,800 | -0.52(-2.13%) |
Oct 19, 2022 | 23.94 | 24.52 | 23.71 | 24.25 | 91,581 | +0.15(+0.64%) |
Oct 18, 2022 | 23.98 | 24.29 | 23.77 | 24.09 | 81,265 | +0.29(+1.22%) |
Oct 17, 2022 | 23.78 | 24.20 | 23.42 | 23.80 | 139,029 | +0.39(+1.66%) |
Oct 14, 2022 | 23.39 | 23.61 | 23.07 | 23.41 | 97,565 | +0.29(+1.25%) |
Oct 13, 2022 | 21.75 | 23.12 | 21.72 | 23.12 | 185,463 | +1.14(+5.19%) |
Oct 12, 2022 | 21.76 | 22.00 | 21.51 | 21.98 | 145,034 | +0.14(+0.62%) |
Oct 11, 2022 | 21.77 | 21.95 | 21.58 | 21.85 | 80,036 | +0.06(+0.29%) |
Oct 10, 2022 | 21.50 | 21.84 | 21.43 | 21.78 | 95,589 | +0.27(+1.26%) |
Oct 07, 2022 | 21.72 | 21.77 | 21.41 | 21.51 | 106,127 | -0.21(-0.96%) |
Oct 06, 2022 | 22.01 | 22.12 | 21.64 | 21.72 | 249,397 | -0.50(-2.24%) |
Oct 05, 2022 | 22.36 | 22.66 | 22.20 | 22.22 | 70,834 | -0.45(-2.00%) |
Oct 04, 2022 | 21.94 | 22.70 | 21.94 | 22.67 | 90,188 | +0.91(+4.16%) |
Oct 03, 2022 | 21.44 | 21.84 | 21.36 | 21.77 | 80,230 | +0.43(+2.04%) |
Sep 30, 2022 | 21.39 | 21.65 | 21.25 | 21.33 | 91,130 | -0.16(-0.76%) |
Sep 29, 2022 | 21.78 | 21.78 | 21.27 | 21.49 | 68,793 | -0.52(-2.38%) |
Sep 28, 2022 | 21.92 | 22.23 | 21.79 | 22.02 | 70,658 | +0.05(+0.21%) |
Sep 27, 2022 | 22.37 | 22.62 | 21.67 | 21.97 | 93,316 | -0.36(-1.62%) |
Sep 26, 2022 | 22.40 | 22.65 | 22.14 | 22.34 | 78,461 | -0.04(-0.16%) |
Sep 23, 2022 | 22.65 | 22.65 | 22.10 | 22.37 | 62,164 | -0.42(-1.83%) |
Sep 22, 2022 | 23.46 | 23.46 | 22.71 | 22.79 | 42,205 | -0.52(-2.25%) |
Sep 21, 2022 | 23.53 | 23.61 | 23.10 | 23.31 | 78,622 | -0.09(-0.39%) |
Sep 20, 2022 | 23.08 | 23.41 | 22.84 | 23.40 | 80,538 | +0.13(+0.54%) |
Sep 19, 2022 | 22.31 | 23.33 | 22.31 | 23.28 | 102,866 | +0.69(+3.04%) |
Sep 16, 2022 | 22.65 | 22.71 | 22.25 | 22.59 | 165,489 | -0.10(-0.44%) |
Sep 15, 2022 | 22.38 | 22.92 | 22.16 | 22.69 | 57,695 | +0.36(+1.62%) |
Sep 14, 2022 | 22.38 | 22.75 | 22.25 | 22.33 | 92,707 | -0.33(-1.48%) |
Sep 13, 2022 | 23.39 | 23.48 | 22.59 | 22.66 | 68,072 | -1.00(-4.21%) |
Sep 12, 2022 | 23.17 | 23.74 | 23.01 | 23.66 | 141,776 | +0.65(+2.83%) |
Sep 09, 2022 | 22.85 | 23.16 | 22.68 | 23.01 | 39,783 | +0.20(+0.87%) |
Sep 08, 2022 | 22.61 | 22.98 | 22.43 | 22.81 | 49,843 | +0.01(+0.04%) |
Sep 07, 2022 | 22.38 | 22.88 | 22.01 | 22.80 | 73,630 | +0.48(+2.15%) |
Sep 06, 2022 | 22.73 | 22.89 | 22.12 | 22.32 | 60,833 | -0.19(-0.84%) |
Sep 02, 2022 | 23.05 | 23.06 | 22.40 | 22.51 | 36,505 | -0.39(-1.70%) |
Sep 01, 2022 | 22.71 | 23.15 | 22.46 | 22.90 | 93,904 | +0.19(+0.84%) |
Aug 31, 2022 | 23.19 | 23.44 | 22.69 | 22.71 | 152,741 | -0.53(-2.30%) |
Aug 30, 2022 | 23.41 | 23.65 | 23.10 | 23.24 | 50,068 | -0.24(-1.04%) |
Aug 29, 2022 | 23.78 | 23.82 | 23.39 | 23.48 | 48,039 | -0.50(-2.08%) |
Aug 26, 2022 | 24.53 | 24.59 | 23.96 | 23.98 | 45,345 | -0.37(-1.52%) |
Aug 25, 2022 | 24.08 | 24.87 | 23.99 | 24.35 | 42,418 | +0.28(+1.17%) |
Aug 24, 2022 | 24.41 | 24.41 | 24.00 | 24.07 | 42,022 | -0.35(-1.44%) |
Aug 23, 2022 | 24.68 | 25.14 | 24.40 | 24.43 | 43,256 | -0.13(-0.52%) |
Aug 22, 2022 | 24.75 | 24.88 | 24.43 | 24.55 | 36,717 | -0.48(-1.92%) |
Aug 19, 2022 | 25.25 | 25.25 | 24.75 | 25.03 | 96,794 | -0.36(-1.43%) |
Aug 18, 2022 | 25.34 | 25.61 | 25.04 | 25.39 | 97,663 | +0.01(+0.04%) |
Aug 17, 2022 | 25.59 | 25.59 | 25.22 | 25.39 | 39,861 | -0.41(-1.60%) |
Aug 16, 2022 | 25.48 | 25.87 | 25.48 | 25.80 | 36,930 | +0.21(+0.84%) |
Aug 15, 2022 | 25.26 | 25.66 | 25.26 | 25.58 | 55,792 | +0.25(+0.99%) |
Aug 12, 2022 | 25.14 | 25.34 | 24.88 | 25.33 | 61,154 | +0.25(+1.00%) |
Aug 11, 2022 | 24.82 | 25.08 | 24.61 | 25.08 | 49,386 | +0.51(+2.08%) |
Aug 10, 2022 | 24.65 | 24.88 | 24.45 | 24.57 | 36,360 | +0.19(+0.77%) |
Aug 09, 2022 | 24.00 | 24.39 | 24.00 | 24.38 | 44,137 | +0.39(+1.61%) |
Aug 08, 2022 | 23.85 | 24.19 | 23.84 | 24.00 | 45,397 | +0.16(+0.68%) |
Aug 05, 2022 | 23.64 | 23.94 | 23.64 | 23.84 | 31,015 | +0.13(+0.57%) |
Aug 04, 2022 | 23.75 | 23.91 | 23.60 | 23.70 | 40,935 | -0.15(-0.64%) |
Aug 03, 2022 | 23.73 | 23.98 | 23.41 | 23.85 | 81,811 | +0.33(+1.41%) |
Aug 02, 2022 | 24.41 | 24.62 | 23.50 | 23.52 | 95,020 | -0.84(-3.46%) |
Aug 01, 2022 | 23.50 | 24.57 | 23.41 | 24.36 | 291,819 | +0.90(+3.82%) |
Jul 29, 2022 | 23.93 | 24.12 | 23.46 | 23.47 | 97,432 | -0.40(-1.69%) |
Jul 28, 2022 | 24.01 | 24.01 | 23.63 | 23.87 | 39,840 | -0.11(-0.45%) |
Jul 27, 2022 | 23.85 | 24.08 | 23.74 | 23.98 | 41,892 | +0.28(+1.17%) |
Jul 26, 2022 | 23.31 | 23.82 | 23.31 | 23.70 | 48,457 | +0.30(+1.30%) |
Jul 25, 2022 | 22.78 | 23.42 | 22.78 | 23.40 | 54,867 | +0.65(+2.88%) |
Jul 22, 2022 | 22.85 | 22.93 | 22.56 | 22.74 | 66,193 | -0.07(-0.31%) |
Jul 21, 2022 | 22.49 | 22.85 | 22.44 | 22.81 | 51,252 | +0.16(+0.71%) |
Jul 20, 2022 | 22.50 | 22.73 | 22.36 | 22.65 | 41,036 | +0.10(+0.44%) |
Jul 19, 2022 | 22.32 | 22.68 | 22.24 | 22.55 | 64,431 | +0.45(+2.03%) |
Jul 18, 2022 | 22.00 | 22.40 | 22.00 | 22.11 | 50,390 | +0.14(+0.65%) |
Jul 15, 2022 | 21.68 | 22.10 | 21.44 | 21.96 | 67,116 | +0.56(+2.64%) |
Jul 14, 2022 | 21.54 | 21.69 | 21.18 | 21.40 | 40,038 | -0.44(-2.01%) |
Jul 13, 2022 | 22.07 | 22.11 | 21.65 | 21.84 | 37,818 | -0.41(-1.85%) |
Jul 12, 2022 | 22.03 | 22.49 | 22.02 | 22.25 | 42,934 | +0.13(+0.57%) |
Jul 11, 2022 | 22.25 | 22.25 | 21.89 | 22.12 | 32,232 | +0.02(+0.08%) |
Jul 08, 2022 | 22.13 | 22.44 | 21.96 | 22.11 | 49,881 | -0.06(-0.28%) |
Jul 07, 2022 | 22.25 | 22.47 | 22.15 | 22.17 | 74,797 | -0.04(-0.16%) |
Jul 06, 2022 | 22.34 | 22.73 | 22.09 | 22.21 | 60,906 | -0.21(-0.96%) |
Jul 05, 2022 | 21.56 | 22.45 | 21.49 | 22.42 | 86,104 | +0.39(+1.75%) |
Jul 01, 2022 | 21.37 | 22.13 | 21.37 | 22.04 | 95,745 | +0.50(+2.33%) |
Jun 30, 2022 | 21.55 | 21.86 | 21.32 | 21.53 | 62,493 | -0.26(-1.19%) |
Jun 29, 2022 | 22.12 | 22.12 | 21.64 | 21.79 | 115,507 | -0.08(-0.37%) |
Jun 28, 2022 | 22.21 | 22.48 | 21.84 | 21.87 | 76,589 | -0.13(-0.57%) |
Jun 27, 2022 | 22.20 | 22.66 | 21.93 | 22.00 | 83,660 | +0.04(+0.20%) |
Jun 24, 2022 | 21.99 | 22.36 | 21.82 | 21.95 | 197,289 | +0.02(+0.08%) |
Jun 23, 2022 | 22.25 | 22.47 | 21.70 | 21.94 | 100,388 | -0.41(-1.84%) |
Jun 22, 2022 | 22.07 | 22.48 | 22.05 | 22.35 | 79,398 | +0.18(+0.81%) |
Jun 21, 2022 | 22.08 | 22.35 | 21.82 | 22.17 | 100,431 | +0.39(+1.81%) |
Jun 17, 2022 | 21.60 | 21.88 | 21.60 | 21.78 | 122,339 | +0.39(+1.80%) |
Jun 16, 2022 | 21.83 | 21.83 | 21.27 | 21.39 | 98,512 | -0.64(-2.89%) |
Jun 15, 2022 | 22.39 | 22.39 | 21.74 | 22.03 | 102,474 | +0.35(+1.61%) |
Jun 14, 2022 | 21.58 | 21.75 | 21.31 | 21.68 | 76,034 | +0.27(+1.26%) |
Jun 13, 2022 | 21.30 | 21.79 | 21.29 | 21.41 | 88,647 | -0.32(-1.48%) |
Jun 10, 2022 | 22.18 | 22.68 | 21.61 | 21.73 | 63,912 | -0.79(-3.50%) |
Jun 09, 2022 | 22.73 | 22.92 | 22.50 | 22.52 | 61,309 | -0.40(-1.76%) |
Jun 08, 2022 | 23.43 | 23.43 | 22.74 | 22.92 | 59,900 | -0.44(-1.88%) |
Jun 07, 2022 | 23.58 | 23.59 | 23.26 | 23.36 | 79,368 | -0.30(-1.29%) |
Jun 06, 2022 | 23.47 | 23.67 | 23.43 | 23.67 | 57,219 | +0.33(+1.42%) |
Jun 03, 2022 | 23.80 | 23.80 | 23.24 | 23.33 | 53,952 | -0.55(-2.29%) |
Jun 02, 2022 | 23.53 | 23.93 | 23.31 | 23.88 | 47,003 | +0.28(+1.18%) |
Jun 01, 2022 | 24.01 | 24.01 | 23.41 | 23.60 | 54,162 | -0.47(-1.97%) |
May 31, 2022 | 23.61 | 24.18 | 23.36 | 24.08 | 187,578 | +0.50(+2.13%) |
May 27, 2022 | 23.50 | 23.69 | 23.36 | 23.58 | 48,299 | +0.13(+0.57%) |
May 26, 2022 | 23.29 | 23.51 | 23.25 | 23.44 | 42,405 | +0.40(+1.75%) |
May 25, 2022 | 23.01 | 23.41 | 22.99 | 23.04 | 51,586 | +0.00(+0.00%) |
May 24, 2022 | 22.95 | 23.15 | 22.66 | 23.04 | 47,234 | +0.04(+0.19%) |
May 23, 2022 | 22.84 | 23.27 | 22.43 | 22.99 | 167,687 | +0.56(+2.52%) |
May 20, 2022 | 22.26 | 22.47 | 22.04 | 22.43 | 194,234 | +0.25(+1.13%) |
May 19, 2022 | 22.44 | 22.63 | 22.13 | 22.18 | 84,536 | -0.49(-2.17%) |
May 18, 2022 | 22.90 | 22.98 | 22.46 | 22.67 | 60,977 | -0.47(-2.01%) |
May 17, 2022 | 22.90 | 23.19 | 22.89 | 23.14 | 113,176 | +0.49(+2.18%) |
May 16, 2022 | 22.46 | 22.80 | 22.46 | 22.64 | 54,769 | +0.12(+0.52%) |
May 13, 2022 | 22.73 | 23.08 | 22.42 | 22.53 | 52,240 | -0.16(-0.71%) |
May 12, 2022 | 22.95 | 22.98 | 22.27 | 22.69 | 55,728 | -0.25(-1.09%) |
May 11, 2022 | 23.11 | 23.68 | 22.93 | 22.94 | 79,564 | -0.17(-0.73%) |
May 10, 2022 | 23.42 | 23.75 | 22.87 | 23.11 | 84,751 | -0.20(-0.87%) |
May 09, 2022 | 23.17 | 23.55 | 22.76 | 23.31 | 77,328 | +0.34(+1.47%) |
May 06, 2022 | 23.42 | 23.42 | 22.76 | 22.98 | 58,883 | -0.45(-1.93%) |
May 05, 2022 | 23.72 | 23.72 | 23.07 | 23.43 | 83,051 | -0.33(-1.38%) |
May 04, 2022 | 23.81 | 23.87 | 23.23 | 23.75 | 58,008 | +0.31(+1.32%) |
May 03, 2022 | 23.41 | 24.12 | 22.31 | 23.44 | 55,857 | +0.17(+0.72%) |
May 02, 2022 | 23.53 | 23.93 | 22.87 | 23.28 | 192,777 | -0.07(-0.30%) |
Apr 29, 2022 | 24.08 | 24.58 | 23.23 | 23.35 | 78,556 | -0.62(-2.59%) |
Apr 28, 2022 | 23.83 | 24.02 | 23.44 | 23.97 | 48,203 | +0.37(+1.58%) |
Apr 27, 2022 | 23.69 | 23.81 | 23.47 | 23.60 | 48,674 | -0.14(-0.60%) |
Apr 26, 2022 | 24.00 | 24.32 | 23.44 | 23.74 | 77,406 | -0.58(-2.40%) |
Apr 25, 2022 | 24.35 | 24.45 | 23.66 | 24.32 | 50,696 | -0.10(-0.40%) |
Apr 22, 2022 | 24.80 | 25.14 | 24.36 | 24.42 | 35,171 | -0.48(-1.92%) |
Apr 21, 2022 | 25.52 | 25.83 | 24.83 | 24.90 | 66,898 | -0.27(-1.09%) |
Apr 20, 2022 | 24.83 | 25.30 | 24.83 | 25.17 | 70,391 | +0.49(+1.97%) |
Apr 19, 2022 | 24.43 | 24.79 | 24.30 | 24.68 | 53,994 | +0.42(+1.72%) |
Apr 18, 2022 | 24.45 | 24.45 | 23.97 | 24.27 | 38,791 | +0.22(+0.92%) |
Apr 14, 2022 | 24.19 | 24.33 | 23.91 | 24.05 | 57,096 | +0.04(+0.18%) |
Apr 13, 2022 | 23.86 | 24.15 | 23.83 | 24.00 | 103,975 | -0.07(-0.29%) |
Apr 12, 2022 | 24.31 | 24.57 | 23.95 | 24.07 | 58,530 | -0.19(-0.77%) |
Apr 11, 2022 | 24.19 | 24.44 | 23.92 | 24.26 | 163,984 | +0.38(+1.60%) |
Apr 08, 2022 | 24.38 | 24.48 | 23.84 | 23.88 | 99,852 | -0.38(-1.57%) |
Apr 07, 2022 | 24.65 | 25.11 | 23.80 | 24.26 | 72,598 | -0.13(-0.54%) |
Apr 06, 2022 | 25.06 | 25.06 | 24.38 | 24.39 | 114,450 | -0.49(-1.96%) |
Apr 05, 2022 | 25.00 | 25.21 | 24.78 | 24.88 | 53,925 | -0.18(-0.71%) |
Apr 04, 2022 | 25.55 | 25.55 | 24.88 | 25.06 | 67,721 | -0.56(-2.18%) |
Apr 01, 2022 | 25.77 | 26.45 | 25.43 | 25.61 | 77,709 | +0.05(+0.21%) |
Mar 31, 2022 | 25.81 | 26.10 | 25.53 | 25.56 | 148,502 | -0.25(-0.96%) |
Mar 30, 2022 | 26.48 | 26.48 | 25.75 | 25.81 | 50,957 | -0.65(-2.44%) |
Mar 29, 2022 | 26.57 | 27.00 | 26.12 | 26.46 | 83,723 | -0.02(-0.07%) |
Mar 28, 2022 | 26.61 | 26.61 | 26.15 | 26.47 | 112,455 | -0.12(-0.43%) |
Mar 25, 2022 | 26.28 | 26.66 | 26.28 | 26.59 | 173,364 | +0.33(+1.25%) |
Mar 24, 2022 | 26.05 | 26.35 | 25.84 | 26.26 | 75,175 | +0.33(+1.26%) |
Mar 23, 2022 | 26.38 | 26.45 | 25.77 | 25.93 | 63,064 | -0.46(-1.75%) |
Mar 22, 2022 | 26.27 | 26.57 | 26.08 | 26.39 | 47,840 | +0.42(+1.60%) |
Mar 21, 2022 | 26.31 | 26.44 | 25.84 | 25.98 | 48,581 | -0.15(-0.58%) |
Mar 18, 2022 | 26.25 | 26.25 | 25.43 | 26.13 | 136,725 | -0.12(-0.44%) |
Mar 17, 2022 | 26.13 | 26.27 | 25.71 | 26.24 | 80,371 | +0.13(+0.51%) |
Mar 16, 2022 | 26.19 | 26.28 | 25.77 | 26.11 | 116,357 | +0.11(+0.41%) |
Mar 15, 2022 | 26.36 | 26.43 | 25.80 | 26.00 | 46,688 | -0.34(-1.28%) |
Mar 14, 2022 | 26.47 | 26.73 | 26.22 | 26.34 | 88,189 | +0.26(+0.98%) |
Mar 11, 2022 | 26.15 | 26.64 | 26.08 | 26.08 | 106,111 | +0.14(+0.55%) |
Mar 10, 2022 | 25.69 | 26.00 | 25.69 | 25.94 | 46,765 | +0.11(+0.41%) |
Mar 09, 2022 | 25.91 | 26.06 | 25.65 | 25.84 | 92,743 | +0.41(+1.60%) |
Mar 08, 2022 | 25.57 | 25.88 | 25.33 | 25.43 | 67,383 | +0.11(+0.42%) |
Mar 07, 2022 | 25.60 | 25.70 | 25.24 | 25.32 | 86,135 | -0.31(-1.21%) |
Mar 04, 2022 | 25.83 | 25.83 | 25.31 | 25.63 | 61,101 | -0.58(-2.20%) |
Mar 03, 2022 | 26.16 | 26.27 | 25.87 | 26.21 | 89,176 | +0.30(+1.16%) |
Mar 02, 2022 | 25.03 | 26.02 | 24.89 | 25.91 | 86,970 | +1.11(+4.46%) |
Mar 01, 2022 | 25.86 | 25.86 | 24.37 | 24.80 | 126,970 | -1.20(-4.63%) |
Feb 28, 2022 | 25.35 | 26.12 | 25.35 | 26.00 | 155,895 | -0.08(-0.31%) |
Feb 25, 2022 | 25.23 | 26.11 | 25.46 | 26.08 | 96,343 | +1.00(+3.99%) |
Feb 24, 2022 | 24.97 | 25.59 | 24.49 | 25.08 | 196,332 | -0.98(-3.77%) |
Feb 23, 2022 | 26.38 | 26.38 | 25.95 | 26.07 | 77,356 | -0.19(-0.71%) |
Feb 22, 2022 | 26.42 | 26.68 | 26.09 | 26.25 | 106,766 | -0.17(-0.64%) |
Feb 18, 2022 | 26.42 | 0 | +0.18(+0.67%) | |||
Feb 17, 2022 | 26.22 | 26.59 | 26.07 | 26.24 | 61,392 | -0.35(-1.33%) |
Feb 16, 2022 | 26.31 | 26.87 | 26.28 | 26.60 | 216,033 | +0.12(+0.43%) |
Feb 15, 2022 | 26.44 | 26.77 | 26.31 | 26.48 | 69,639 | +0.35(+1.32%) |
Feb 14, 2022 | 26.54 | 26.91 | 25.95 | 26.14 | 80,275 | -0.35(-1.30%) |
Feb 11, 2022 | 26.14 | 26.86 | 26.14 | 26.48 | 96,798 | +0.23(+0.88%) |
Feb 10, 2022 | 26.29 | 26.41 | 25.97 | 26.25 | 95,233 | +0.14(+0.54%) |
Feb 09, 2022 | 26.75 | 26.75 | 25.98 | 26.11 | 116,928 | -0.65(-2.43%) |
Feb 08, 2022 | 26.31 | 26.84 | 26.28 | 26.76 | 189,293 | +0.52(+1.97%) |
Feb 07, 2022 | 26.01 | 26.30 | 25.86 | 26.24 | 96,196 | +0.46(+1.77%) |
Feb 04, 2022 | 25.30 | 25.89 | 25.29 | 25.79 | 89,301 | +0.28(+1.10%) |
Feb 03, 2022 | 25.36 | 25.51 | 92,471 | +0.13(+0.52%) | ||
Feb 02, 2022 | 25.23 | 25.44 | 24.89 | 25.37 | 96,230 | +0.11(+0.45%) |
Feb 01, 2022 | 25.55 | 25.68 | 24.86 | 25.26 | 370,408 | -0.06(-0.24%) |
Jan 31, 2022 | 24.08 | 25.32 | 446,358 | +1.32(+5.48%) | ||
Jan 28, 2022 | 23.90 | 24.45 | 23.48 | 24.01 | 104,443 | +0.70(+3.01%) |
Jan 27, 2022 | 24.10 | 24.44 | 23.16 | 23.30 | 110,919 | -0.81(-3.35%) |
Jan 26, 2022 | 23.96 | 24.34 | 23.16 | 24.11 | 196,415 | +0.37(+1.55%) |
Jan 25, 2022 | 23.19 | 23.80 | 22.73 | 23.74 | 120,841 | +0.31(+1.31%) |
Jan 24, 2022 | 22.88 | 23.52 | 22.88 | 23.44 | 103,800 | +0.26(+1.14%) |
Jan 21, 2022 | 22.97 | 23.66 | 22.75 | 23.17 | 79,410 | +0.02(+0.08%) |
Jan 20, 2022 | 23.94 | 24.14 | 23.10 | 23.16 | 79,384 | -0.78(-3.26%) |
Jan 19, 2022 | 24.37 | 24.37 | 23.83 | 23.94 | 72,194 | -0.34(-1.41%) |
Jan 18, 2022 | 24.04 | 24.38 | 23.81 | 24.28 | 144,291 | +0.27(+1.13%) |
Jan 14, 2022 | 24.01 | 0 | +0.15(+0.62%) | |||
Jan 13, 2022 | 23.95 | 23.95 | 23.72 | 23.86 | 72,007 | +0.24(+1.00%) |
Jan 12, 2022 | 23.50 | 23.88 | 23.38 | 23.62 | 96,471 | +0.05(+0.22%) |
Jan 11, 2022 | 24.19 | 24.19 | 23.13 | 23.57 | 56,044 | +0.01(+0.04%) |
Jan 10, 2022 | 23.89 | 24.11 | 23.32 | 23.56 | 74,602 | -0.26(-1.10%) |
Jan 07, 2022 | 23.65 | 24.06 | 23.58 | 23.82 | 61,525 | +0.17(+0.70%) |
Jan 06, 2022 | 22.98 | 23.68 | 22.98 | 23.66 | 271,322 | +0.95(+4.17%) |
Jan 05, 2022 | 22.71 | 23.23 | 22.70 | 22.71 | 85,332 | +0.07(+0.31%) |
Jan 04, 2022 | 22.42 | 22.85 | 22.40 | 22.64 | 77,461 | +0.44(+1.98%) |
Jan 03, 2022 | 21.99 | 22.45 | 21.86 | 22.20 | 84,596 | +0.46(+2.10%) |
Dec 31, 2021 | 21.74 | 21.87 | 21.59 | 21.74 | 48,647 | -0.09(-0.40%) |
Dec 30, 2021 | 22.07 | 22.23 | 21.75 | 21.83 | 40,631 | -0.25(-1.15%) |
Dec 29, 2021 | 22.22 | 22.27 | 21.92 | 22.09 | 29,494 | -0.06(-0.28%) |
Dec 28, 2021 | 22.10 | 22.30 | 21.95 | 22.15 | 91,254 | +0.07(+0.32%) |
Dec 27, 2021 | 21.90 | 22.13 | 21.68 | 22.08 | 66,203 | +0.17(+0.76%) |
Dec 23, 2021 | 21.60 | 22.02 | 21.49 | 21.91 | 61,937 | +0.33(+1.54%) |
Dec 22, 2021 | 21.49 | 21.61 | 21.34 | 21.58 | 45,803 | +0.04(+0.16%) |
Dec 21, 2021 | 21.66 | 21.80 | 21.16 | 21.54 | 72,730 | +0.34(+1.61%) |
Dec 20, 2021 | 21.26 | 21.27 | 20.66 | 21.20 | 113,346 | -0.25(-1.19%) |
Dec 17, 2021 | 21.63 | 21.74 | 20.92 | 21.45 | 222,871 | -0.01(-0.04%) |
Dec 16, 2021 | 21.31 | 21.65 | 21.07 | 21.46 | 119,413 | +0.43(+2.04%) |
Dec 15, 2021 | 21.31 | 21.31 | 20.94 | 21.03 | 143,080 | -0.08(-0.37%) |
Dec 14, 2021 | 20.88 | 21.37 | 20.88 | 21.11 | 185,964 | +0.36(+1.73%) |
Dec 13, 2021 | 21.06 | 21.23 | 20.69 | 20.75 | 103,206 | -0.42(-1.99%) |
Dec 10, 2021 | 21.19 | 21.24 | 20.85 | 21.17 | 62,306 | +0.11(+0.54%) |
Dec 09, 2021 | 21.38 | 21.97 | 20.95 | 21.06 | 81,867 | -0.15(-0.70%) |
Dec 08, 2021 | 21.43 | 21.52 | 21.05 | 21.21 | 47,541 | -0.18(-0.82%) |
Dec 07, 2021 | 21.57 | 21.65 | 21.23 | 21.38 | 57,599 | -0.02(-0.08%) |
Dec 06, 2021 | 21.43 | 21.91 | 21.37 | 21.40 | 98,561 | +0.28(+1.33%) |
Dec 03, 2021 | 21.60 | 21.60 | 20.95 | 21.12 | 57,831 | -0.30(-1.39%) |
Dec 02, 2021 | 21.46 | 22.16 | 20.97 | 21.42 | 86,865 | +0.51(+2.43%) |
Dec 01, 2021 | 21.96 | 21.96 | 20.87 | 20.91 | 77,474 | +0.04(+0.17%) |
Nov 30, 2021 | 20.82 | 21.16 | 20.67 | 20.87 | 122,614 | -0.10(-0.46%) |
Nov 29, 2021 | 21.78 | 21.78 | 20.93 | 20.97 | 101,727 | -0.35(-1.65%) |
Nov 26, 2021 | 21.69 | 22.01 | 20.92 | 21.32 | 109,103 | -0.85(-3.84%) |
Nov 24, 2021 | 22.44 | 23.01 | 22.01 | 22.17 | 48,827 | -0.32(-1.40%) |
Nov 23, 2021 | 22.12 | 22.57 | 21.88 | 22.49 | 142,360 | +0.46(+2.07%) |
Nov 22, 2021 | 22.08 | 22.69 | 21.74 | 22.03 | 89,010 | +0.11(+0.48%) |
Nov 19, 2021 | 21.99 | 22.33 | 21.61 | 21.93 | 74,495 | -0.19(-0.87%) |
Nov 18, 2021 | 21.97 | 22.21 | 22.09 | 22.12 | 68,841 | +0.27(+1.23%) |
Nov 17, 2021 | 21.83 | 21.89 | 21.55 | 21.85 | 106,503 | -0.13(-0.59%) |
Nov 16, 2021 | 22.00 | 22.14 | 21.89 | 21.98 | 48,772 | -0.10(-0.43%) |
Nov 15, 2021 | 21.84 | 22.10 | 21.84 | 22.08 | 59,215 | +0.05(+0.24%) |
Nov 12, 2021 | 22.39 | 22.39 | 21.91 | 22.02 | 92,847 | -0.23(-1.01%) |
Nov 11, 2021 | 22.36 | 22.53 | 22.23 | 22.25 | 42,270 | +0.00(+0.00%) |
Nov 10, 2021 | 22.22 | 22.25 | 50,920 | +0.08(+0.35%) | ||
Nov 09, 2021 | 22.21 | 22.49 | 21.92 | 22.17 | 42,909 | -0.23(-1.01%) |
Nov 08, 2021 | 22.67 | 22.81 | 22.28 | 22.40 | 106,671 | -0.20(-0.88%) |
Nov 05, 2021 | 22.12 | 22.75 | 22.11 | 22.60 | 110,497 | +0.70(+3.21%) |
Nov 04, 2021 | 22.48 | 22.48 | 21.43 | 21.89 | 106,888 | -0.39(-1.75%) |
Nov 03, 2021 | 21.95 | 22.51 | 21.41 | 22.29 | 141,033 | +0.69(+3.17%) |
Nov 02, 2021 | 22.12 | 22.55 | 21.48 | 21.60 | 86,736 | -0.70(-3.15%) |