Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.10 | 22.46 | 21.99 | 22.37 | 31,139 | +0.24(+1.08%) |
Nov 29, 2022 | 22.03 | 22.21 | 21.94 | 22.13 | 20,197 | +0.15(+0.68%) |
Nov 28, 2022 | 22.00 | 22.09 | 21.93 | 21.98 | 23,346 | +0.21(+0.96%) |
Nov 25, 2022 | 21.59 | 21.81 | 21.59 | 21.77 | 10,183 | +0.17(+0.79%) |
Nov 23, 2022 | 21.36 | 21.61 | 21.36 | 21.60 | 26,416 | +0.54(+2.56%) |
Nov 22, 2022 | 20.99 | 21.07 | 20.96 | 21.06 | 45,157 | +0.17(+0.81%) |
Nov 21, 2022 | 21.02 | 21.02 | 20.84 | 20.89 | 28,423 | -0.18(-0.85%) |
Nov 18, 2022 | 21.03 | 21.23 | 21.01 | 21.07 | 64,471 | +0.24(+1.15%) |
Nov 17, 2022 | 20.71 | 20.83 | 20.66 | 20.83 | 52,165 | +0.08(+0.39%) |
Nov 16, 2022 | 20.90 | 20.90 | 20.75 | 20.75 | 38,660 | -0.27(-1.26%) |
Nov 15, 2022 | 21.13 | 21.19 | 20.86 | 21.02 | 61,705 | -0.27(-1.28%) |
Nov 14, 2022 | 21.31 | 21.43 | 21.22 | 21.29 | 34,595 | -0.01(-0.06%) |
Nov 11, 2022 | 20.96 | 21.35 | 20.90 | 21.30 | 25,749 | +0.98(+4.82%) |
Nov 10, 2022 | 20.04 | 20.36 | 20.04 | 20.32 | 40,255 | +1.11(+5.78%) |
Nov 09, 2022 | 19.11 | 19.52 | 19.10 | 19.21 | 66,809 | +0.32(+1.67%) |
Nov 08, 2022 | 18.87 | 19.05 | 18.80 | 18.89 | 95,651 | +0.11(+0.61%) |
Nov 07, 2022 | 18.79 | 18.84 | 18.62 | 18.78 | 67,852 | -0.16(-0.84%) |
Nov 04, 2022 | 18.64 | 18.96 | 18.58 | 18.94 | 99,364 | +0.67(+3.67%) |
Nov 03, 2022 | 18.15 | 18.31 | 18.12 | 18.27 | 188,908 | -0.11(-0.60%) |
Nov 02, 2022 | 18.54 | 18.75 | 18.38 | 18.38 | 128,996 | -0.26(-1.37%) |
Nov 01, 2022 | 18.90 | 18.90 | 18.55 | 18.64 | 77,449 | +0.11(+0.57%) |
Oct 31, 2022 | 18.69 | 18.69 | 18.40 | 18.53 | 92,748 | -0.45(-2.37%) |
Oct 28, 2022 | 18.68 | 18.98 | 18.66 | 18.98 | 32,430 | -0.39(-2.01%) |
Oct 27, 2022 | 19.28 | 19.59 | 19.28 | 19.37 | 33,620 | +0.12(+0.62%) |
Oct 26, 2022 | 19.29 | 19.43 | 19.25 | 19.25 | 46,436 | +0.09(+0.47%) |
Oct 25, 2022 | 18.95 | 19.18 | 18.89 | 19.16 | 113,268 | +0.21(+1.11%) |
Oct 24, 2022 | 18.87 | 19.35 | 18.87 | 18.95 | 76,138 | +0.11(+0.58%) |
Oct 21, 2022 | 18.33 | 18.88 | 18.26 | 18.84 | 108,160 | +0.46(+2.50%) |
Oct 20, 2022 | 18.52 | 18.64 | 18.38 | 18.38 | 94,016 | -0.04(-0.22%) |
Oct 19, 2022 | 18.49 | 18.56 | 18.36 | 18.42 | 48,627 | +0.01(+0.05%) |
Oct 18, 2022 | 18.57 | 18.68 | 18.35 | 18.41 | 175,985 | +0.06(+0.33%) |
Oct 17, 2022 | 18.36 | 18.63 | 18.26 | 18.35 | 104,622 | +0.44(+2.46%) |
Oct 14, 2022 | 18.20 | 18.20 | 17.89 | 17.91 | 179,809 | +0.21(+1.19%) |
Oct 13, 2022 | 17.28 | 17.79 | 17.26 | 17.70 | 194,546 | +0.31(+1.78%) |
Oct 12, 2022 | 17.32 | 17.53 | 17.30 | 17.39 | 154,743 | +0.06(+0.35%) |
Oct 11, 2022 | 17.36 | 17.59 | 17.31 | 17.33 | 361,897 | -0.24(-1.37%) |
Oct 10, 2022 | 17.70 | 17.72 | 17.40 | 17.57 | 157,103 | -0.29(-1.62%) |
Oct 07, 2022 | 18.14 | 18.14 | 17.83 | 17.86 | 108,005 | -0.43(-2.35%) |
Oct 06, 2022 | 18.31 | 18.39 | 18.15 | 18.29 | 71,507 | -0.63(-3.33%) |
Oct 05, 2022 | 18.91 | 19.01 | 18.43 | 18.92 | 75,310 | -0.37(-1.92%) |
Oct 04, 2022 | 19.10 | 19.41 | 19.04 | 19.29 | 202,303 | +0.87(+4.72%) |
Oct 03, 2022 | 18.49 | 18.61 | 18.32 | 18.42 | 96,864 | +0.07(+0.38%) |
Sep 30, 2022 | 18.63 | 18.83 | 18.35 | 18.35 | 176,927 | -0.16(-0.86%) |
Sep 29, 2022 | 18.38 | 18.54 | 18.26 | 18.51 | 313,858 | +0.19(+1.04%) |
Sep 28, 2022 | 18.02 | 18.35 | 17.86 | 18.32 | 139,168 | +0.00(+0.00%) |
Sep 27, 2022 | 18.60 | 18.60 | 18.20 | 18.32 | 243,084 | -0.37(-1.98%) |
Sep 26, 2022 | 18.97 | 19.00 | 18.58 | 18.69 | 133,899 | -0.79(-4.06%) |
Sep 23, 2022 | 19.47 | 19.66 | 19.33 | 19.48 | 53,521 | -0.68(-3.37%) |
Sep 22, 2022 | 20.39 | 20.39 | 19.91 | 20.16 | 51,741 | -0.14(-0.69%) |
Sep 21, 2022 | 20.56 | 20.71 | 20.30 | 20.30 | 92,403 | -0.56(-2.68%) |
Sep 20, 2022 | 20.84 | 20.90 | 20.66 | 20.86 | 52,158 | -0.36(-1.70%) |
Sep 19, 2022 | 20.88 | 21.22 | 20.76 | 21.22 | 72,098 | -0.16(-0.75%) |
Sep 16, 2022 | 21.67 | 21.67 | 21.30 | 21.38 | 38,376 | -0.12(-0.54%) |
Sep 15, 2022 | 21.52 | 21.79 | 21.34 | 21.50 | 59,834 | +0.15(+0.70%) |
Sep 14, 2022 | 21.61 | 21.65 | 21.30 | 21.34 | 26,577 | -0.18(-0.84%) |
Sep 13, 2022 | 21.75 | 21.78 | 21.50 | 21.52 | 38,284 | -0.33(-1.49%) |
Sep 12, 2022 | 21.90 | 22.10 | 21.85 | 21.85 | 76,640 | +0.60(+2.82%) |
Sep 09, 2022 | 21.18 | 21.33 | 21.14 | 21.25 | 52,032 | +0.28(+1.34%) |
Sep 08, 2022 | 20.63 | 21.00 | 20.63 | 20.97 | 154,472 | +0.63(+3.10%) |
Sep 07, 2022 | 19.95 | 20.38 | 19.93 | 20.34 | 152,303 | +0.19(+0.94%) |
Sep 06, 2022 | 20.08 | 20.29 | 20.04 | 20.15 | 112,146 | +0.20(+1.00%) |
Sep 02, 2022 | 19.91 | 20.30 | 19.80 | 19.95 | 78,883 | +0.42(+2.15%) |
Sep 01, 2022 | 19.39 | 19.53 | 19.27 | 19.53 | 106,890 | +0.00(+0.00%) |
Aug 31, 2022 | 19.51 | 19.60 | 19.45 | 19.53 | 104,540 | +0.42(+2.20%) |
Aug 30, 2022 | 19.05 | 19.56 | 18.97 | 19.11 | 96,654 | +0.03(+0.16%) |
Aug 29, 2022 | 19.07 | 19.46 | 18.98 | 19.08 | 97,676 | +0.02(+0.10%) |
Aug 26, 2022 | 19.40 | 19.42 | 19.04 | 19.06 | 62,867 | -0.29(-1.52%) |
Aug 25, 2022 | 19.21 | 19.41 | 19.18 | 19.35 | 45,351 | +0.24(+1.28%) |
Aug 24, 2022 | 19.02 | 19.11 | 18.97 | 19.11 | 79,909 | +0.02(+0.10%) |
Aug 23, 2022 | 19.08 | 19.47 | 19.05 | 19.09 | 178,185 | -0.07(-0.37%) |
Aug 22, 2022 | 19.17 | 19.28 | 19.08 | 19.16 | 112,064 | -0.27(-1.39%) |
Aug 19, 2022 | 19.51 | 19.51 | 19.40 | 19.43 | 44,681 | -0.16(-0.82%) |
Aug 18, 2022 | 19.66 | 19.68 | 19.58 | 19.59 | 68,403 | -0.03(-0.15%) |
Aug 17, 2022 | 19.52 | 19.72 | 19.51 | 19.62 | 36,056 | -0.36(-1.80%) |
Aug 16, 2022 | 19.94 | 20.01 | 19.86 | 19.98 | 102,378 | -0.16(-0.79%) |
Aug 15, 2022 | 20.03 | 20.30 | 19.98 | 20.14 | 35,004 | -0.07(-0.35%) |
Aug 12, 2022 | 20.15 | 20.50 | 20.08 | 20.21 | 43,111 | +0.29(+1.46%) |
Aug 11, 2022 | 20.12 | 20.12 | 19.90 | 19.92 | 44,922 | +0.09(+0.47%) |
Aug 10, 2022 | 19.75 | 19.90 | 19.75 | 19.83 | 53,992 | +0.45(+2.30%) |
Aug 09, 2022 | 19.35 | 19.47 | 19.32 | 19.38 | 103,439 | +0.18(+0.94%) |
Aug 08, 2022 | 19.20 | 19.29 | 19.16 | 19.20 | 236,804 | +0.27(+1.43%) |
Aug 05, 2022 | 18.91 | 19.06 | 18.91 | 18.93 | 320,524 | -0.04(-0.21%) |
Aug 04, 2022 | 19.00 | 19.06 | 18.86 | 18.97 | 31,562 | +0.14(+0.74%) |
Aug 03, 2022 | 18.80 | 19.18 | 18.72 | 18.83 | 92,941 | +0.24(+1.29%) |
Aug 02, 2022 | 18.65 | 19.16 | 18.54 | 18.59 | 140,777 | -0.14(-0.75%) |
Aug 01, 2022 | 19.00 | 19.00 | 18.44 | 18.73 | 121,864 | -0.02(-0.11%) |
Jul 29, 2022 | 18.72 | 18.81 | 18.71 | 18.75 | 88,040 | -0.06(-0.32%) |
Jul 28, 2022 | 18.87 | 18.98 | 18.71 | 18.81 | 116,368 | -0.27(-1.42%) |
Jul 27, 2022 | 18.84 | 19.08 | 18.77 | 19.08 | 63,699 | +0.39(+2.09%) |
Jul 26, 2022 | 18.74 | 18.86 | 18.61 | 18.69 | 180,517 | -0.13(-0.71%) |
Jul 25, 2022 | 18.73 | 19.27 | 18.71 | 18.82 | 125,834 | +0.30(+1.64%) |
Jul 22, 2022 | 18.58 | 18.68 | 18.48 | 18.52 | 73,790 | -0.08(-0.43%) |
Jul 21, 2022 | 18.58 | 18.60 | 18.38 | 18.60 | 37,831 | +0.08(+0.43%) |
Jul 20, 2022 | 18.62 | 18.68 | 18.44 | 18.52 | 140,583 | -0.38(-2.01%) |
Jul 19, 2022 | 18.82 | 19.20 | 18.73 | 18.90 | 146,190 | +0.41(+2.22%) |
Jul 18, 2022 | 18.62 | 18.72 | 18.45 | 18.49 | 344,061 | +0.01(+0.05%) |
Jul 15, 2022 | 18.29 | 18.49 | 18.29 | 18.48 | 61,814 | +0.25(+1.37%) |
Jul 14, 2022 | 18.20 | 18.36 | 18.00 | 18.23 | 87,183 | -0.49(-2.62%) |
Jul 13, 2022 | 18.67 | 18.85 | 18.56 | 18.72 | 142,290 | -0.02(-0.11%) |
Jul 12, 2022 | 18.55 | 18.88 | 18.51 | 18.74 | 100,148 | +0.05(+0.27%) |
Jul 11, 2022 | 18.60 | 18.80 | 18.50 | 18.69 | 234,794 | -0.22(-1.16%) |
Jul 08, 2022 | 18.85 | 19.00 | 18.77 | 18.91 | 99,071 | +0.04(+0.21%) |
Jul 07, 2022 | 18.87 | 19.15 | 18.81 | 18.87 | 99,616 | +0.48(+2.61%) |
Jul 06, 2022 | 18.29 | 18.90 | 18.29 | 18.39 | 283,118 | -0.19(-1.02%) |
Jul 05, 2022 | 18.66 | 18.66 | 18.39 | 18.58 | 113,666 | -0.77(-3.98%) |
Jul 01, 2022 | 19.17 | 19.36 | 19.08 | 19.35 | 64,888 | +0.01(+0.05%) |
Jun 30, 2022 | 19.14 | 19.41 | 19.08 | 19.34 | 48,475 | -0.10(-0.51%) |
Jun 29, 2022 | 19.52 | 19.57 | 19.44 | 19.44 | 74,965 | -0.12(-0.61%) |
Jun 28, 2022 | 19.68 | 19.73 | 19.55 | 19.56 | 232,878 | +0.14(+0.72%) |
Jun 27, 2022 | 19.45 | 19.69 | 19.40 | 19.42 | 93,367 | -0.21(-1.07%) |
Jun 24, 2022 | 19.46 | 19.79 | 19.46 | 19.63 | 90,478 | +0.62(+3.27%) |
Jun 23, 2022 | 19.08 | 19.14 | 18.87 | 19.01 | 94,820 | -0.19(-1.01%) |
Jun 22, 2022 | 19.07 | 19.37 | 19.07 | 19.20 | 174,921 | +0.03(+0.16%) |
Jun 21, 2022 | 19.36 | 19.36 | 19.14 | 19.17 | 97,168 | +0.20(+1.05%) |
Jun 17, 2022 | 19.11 | 19.19 | 18.88 | 18.97 | 100,594 | -0.02(-0.11%) |
Jun 16, 2022 | 19.02 | 19.16 | 18.88 | 18.99 | 126,806 | -0.37(-1.91%) |
Jun 15, 2022 | 19.43 | 19.59 | 19.15 | 19.36 | 221,153 | +0.45(+2.38%) |
Jun 14, 2022 | 19.04 | 19.07 | 18.82 | 18.91 | 184,618 | -0.08(-0.42%) |
Jun 13, 2022 | 19.00 | 19.26 | 18.92 | 18.99 | 100,319 | -0.49(-2.52%) |
Jun 10, 2022 | 19.78 | 19.96 | 19.40 | 19.48 | 169,216 | -0.54(-2.67%) |
Jun 09, 2022 | 20.12 | 20.52 | 20.01 | 20.02 | 42,719 | -0.04(-0.17%) |
Jun 08, 2022 | 20.16 | 20.34 | 20.05 | 20.05 | 63,795 | -0.54(-2.62%) |
Jun 07, 2022 | 20.47 | 20.62 | 20.40 | 20.59 | 160,687 | +0.21(+1.03%) |
Jun 06, 2022 | 20.12 | 20.99 | 20.12 | 20.38 | 57,266 | -0.01(-0.05%) |
Jun 03, 2022 | 20.42 | 20.53 | 20.35 | 20.39 | 61,851 | -0.13(-0.63%) |
Jun 02, 2022 | 20.36 | 20.52 | 20.26 | 20.52 | 99,615 | +0.27(+1.33%) |
Jun 01, 2022 | 20.52 | 20.54 | 20.17 | 20.25 | 155,959 | -0.30(-1.46%) |
May 31, 2022 | 20.62 | 20.67 | 20.46 | 20.55 | 94,364 | -0.44(-2.10%) |
May 27, 2022 | 20.91 | 20.99 | 20.88 | 20.99 | 76,336 | +0.26(+1.25%) |
May 26, 2022 | 20.71 | 20.80 | 20.27 | 20.73 | 80,239 | +0.26(+1.27%) |
May 25, 2022 | 20.43 | 20.57 | 20.29 | 20.47 | 84,850 | -0.11(-0.53%) |
May 24, 2022 | 20.38 | 20.59 | 20.15 | 20.58 | 106,022 | +0.07(+0.34%) |
May 23, 2022 | 20.30 | 20.59 | 20.30 | 20.51 | 86,533 | +0.27(+1.33%) |
May 20, 2022 | 20.48 | 20.48 | 20.07 | 20.24 | 48,771 | -0.09(-0.44%) |
May 19, 2022 | 20.34 | 20.43 | 20.25 | 20.33 | 70,494 | -0.18(-0.88%) |
May 18, 2022 | 20.61 | 20.70 | 20.51 | 20.51 | 58,048 | -0.31(-1.49%) |
May 17, 2022 | 20.76 | 20.89 | 20.74 | 20.82 | 98,760 | +0.49(+2.41%) |
May 16, 2022 | 20.32 | 20.42 | 20.20 | 20.33 | 96,707 | +0.02(+0.10%) |
May 13, 2022 | 20.26 | 20.50 | 20.24 | 20.31 | 58,299 | +0.15(+0.74%) |
May 12, 2022 | 20.28 | 20.54 | 20.06 | 20.16 | 73,376 | +0.14(+0.70%) |
May 11, 2022 | 20.27 | 20.43 | 20.02 | 20.02 | 101,969 | -0.09(-0.45%) |
May 10, 2022 | 20.36 | 20.39 | 19.98 | 20.11 | 193,092 | +0.52(+2.65%) |
May 09, 2022 | 19.79 | 19.81 | 19.58 | 19.59 | 94,246 | -0.18(-0.91%) |
May 06, 2022 | 19.77 | 20.02 | 19.68 | 19.77 | 248,045 | -0.03(-0.15%) |
May 05, 2022 | 20.04 | 20.04 | 19.58 | 19.80 | 136,614 | -0.99(-4.76%) |
May 04, 2022 | 20.62 | 20.90 | 20.25 | 20.79 | 142,522 | +0.25(+1.22%) |
May 03, 2022 | 20.51 | 21.00 | 20.42 | 20.54 | 141,849 | +0.24(+1.18%) |
May 02, 2022 | 20.40 | 20.44 | 20.13 | 20.30 | 134,090 | -0.15(-0.73%) |
Apr 29, 2022 | 20.75 | 20.85 | 20.44 | 20.45 | 88,572 | -0.48(-2.29%) |
Apr 28, 2022 | 20.87 | 23.67 | 20.63 | 20.93 | 84,546 | +0.23(+1.11%) |
Apr 27, 2022 | 20.67 | 20.86 | 20.57 | 20.70 | 86,713 | -0.05(-0.24%) |
Apr 26, 2022 | 21.11 | 21.11 | 20.69 | 20.75 | 129,517 | -0.06(-0.29%) |
Apr 25, 2022 | 20.90 | 20.91 | 20.63 | 20.81 | 138,193 | -0.54(-2.53%) |
Apr 22, 2022 | 21.70 | 21.70 | 21.34 | 21.35 | 55,010 | -0.72(-3.26%) |
Apr 21, 2022 | 22.23 | 22.33 | 21.84 | 22.07 | 52,384 | +0.15(+0.68%) |
Apr 20, 2022 | 21.93 | 22.29 | 21.90 | 21.92 | 49,966 | +0.07(+0.32%) |
Apr 19, 2022 | 21.89 | 22.00 | 21.67 | 21.85 | 147,968 | -1.95(-8.19%) |
Apr 18, 2022 | 23.80 | 23.95 | 23.39 | 23.80 | 43,017 | +0.17(+0.72%) |
Apr 14, 2022 | 23.70 | 23.80 | 23.35 | 23.63 | 59,268 | +0.01(+0.04%) |
Apr 13, 2022 | 23.29 | 23.70 | 23.11 | 23.62 | 71,010 | +0.13(+0.55%) |
Apr 12, 2022 | 23.65 | 23.79 | 23.46 | 23.49 | 51,856 | -0.29(-1.22%) |
Apr 11, 2022 | 23.83 | 23.96 | 23.73 | 23.78 | 54,993 | +0.34(+1.45%) |
Apr 08, 2022 | 23.31 | 23.59 | 23.26 | 23.44 | 45,115 | +0.18(+0.77%) |
Apr 07, 2022 | 23.32 | 23.40 | 23.13 | 23.26 | 62,126 | -0.14(-0.60%) |
Apr 06, 2022 | 23.26 | 23.60 | 23.25 | 23.40 | 85,199 | -0.05(-0.21%) |
Apr 05, 2022 | 23.40 | 23.64 | 23.36 | 23.45 | 139,657 | -0.19(-0.80%) |
Apr 04, 2022 | 23.56 | 23.79 | 23.50 | 23.64 | 55,205 | -0.08(-0.34%) |
Apr 01, 2022 | 23.77 | 23.77 | 23.62 | 23.72 | 47,705 | +0.07(+0.30%) |
Mar 31, 2022 | 23.93 | 23.93 | 23.65 | 23.65 | 28,072 | -0.35(-1.46%) |
Mar 30, 2022 | 24.07 | 24.07 | 23.96 | 24.00 | 54,770 | +0.03(+0.13%) |
Mar 29, 2022 | 23.99 | 24.04 | 23.80 | 23.97 | 62,676 | +0.67(+2.88%) |
Mar 28, 2022 | 23.45 | 23.45 | 23.19 | 23.30 | 44,627 | -0.07(-0.30%) |
Mar 25, 2022 | 23.23 | 23.38 | 23.21 | 23.37 | 57,935 | +0.22(+0.95%) |
Mar 24, 2022 | 22.98 | 23.27 | 22.90 | 23.15 | 24,314 | +0.07(+0.30%) |
Mar 23, 2022 | 23.11 | 23.44 | 23.03 | 23.08 | 25,874 | -0.16(-0.69%) |
Mar 22, 2022 | 23.50 | 23.51 | 23.15 | 23.24 | 81,494 | +0.19(+0.82%) |
Mar 21, 2022 | 23.30 | 23.34 | 22.99 | 23.05 | 53,125 | +0.06(+0.26%) |
Mar 18, 2022 | 22.77 | 23.06 | 22.75 | 22.99 | 50,925 | +0.20(+0.88%) |
Mar 17, 2022 | 22.66 | 22.93 | 22.60 | 22.79 | 123,066 | +0.02(+0.09%) |
Mar 16, 2022 | 22.80 | 23.10 | 22.39 | 22.77 | 54,211 | +0.22(+0.98%) |
Mar 15, 2022 | 22.47 | 22.58 | 22.26 | 22.55 | 116,159 | +0.12(+0.53%) |
Mar 14, 2022 | 22.60 | 22.65 | 22.35 | 22.43 | 74,203 | +0.61(+2.80%) |
Mar 11, 2022 | 22.29 | 22.29 | 21.82 | 21.82 | 106,181 | +0.12(+0.55%) |
Mar 10, 2022 | 21.70 | 21.95 | 21.60 | 21.70 | 98,138 | -0.18(-0.82%) |
Mar 09, 2022 | 21.74 | 22.03 | 21.62 | 21.88 | 160,950 | +1.05(+5.04%) |
Mar 08, 2022 | 21.00 | 21.16 | 20.64 | 20.83 | 605,617 | +0.78(+3.89%) |
Mar 07, 2022 | 20.67 | 20.73 | 20.00 | 20.05 | 1,153,069 | -0.86(-4.11%) |
Mar 04, 2022 | 21.08 | 21.08 | 20.77 | 20.91 | 627,716 | -0.96(-4.39%) |
Mar 03, 2022 | 22.17 | 22.22 | 21.80 | 21.87 | 377,196 | -0.16(-0.73%) |
Mar 02, 2022 | 21.79 | 22.15 | 21.74 | 22.03 | 139,337 | -0.19(-0.86%) |
Mar 01, 2022 | 22.83 | 22.93 | 22.10 | 22.22 | 84,771 | -1.66(-6.95%) |
Feb 28, 2022 | 23.84 | 24.37 | 23.74 | 23.88 | 54,631 | -0.17(-0.71%) |
Feb 25, 2022 | 24.07 | 24.07 | 23.63 | 24.05 | 51,266 | -1.02(-4.07%) |
Feb 24, 2022 | 25.00 | 25.32 | 24.52 | 25.07 | 30,747 | -0.95(-3.65%) |
Feb 23, 2022 | 26.13 | 26.44 | 25.94 | 26.02 | 23,435 | -0.14(-0.52%) |
Feb 22, 2022 | 26.09 | 26.18 | 26.07 | 26.16 | 22,336 | -0.54(-2.04%) |
Feb 18, 2022 | 26.70 | 0 | -0.03(-0.11%) | |||
Feb 17, 2022 | 26.84 | 26.84 | 26.59 | 26.73 | 64,693 | -0.35(-1.29%) |
Feb 16, 2022 | 26.81 | 27.26 | 26.81 | 27.08 | 21,153 | +0.25(+0.95%) |
Feb 15, 2022 | 26.75 | 26.84 | 26.73 | 26.82 | 11,500 | +0.27(+1.04%) |
Feb 14, 2022 | 26.59 | 26.59 | 26.35 | 26.55 | 19,936 | -0.30(-1.12%) |
Feb 11, 2022 | 26.97 | 27.30 | 26.85 | 26.85 | 16,646 | -0.23(-0.85%) |
Feb 10, 2022 | 27.21 | 27.31 | 27.06 | 27.08 | 17,187 | -0.41(-1.49%) |
Feb 09, 2022 | 27.43 | 27.55 | 27.41 | 27.49 | 16,067 | +0.34(+1.25%) |
Feb 08, 2022 | 27.14 | 27.32 | 27.07 | 27.15 | 17,540 | +0.24(+0.89%) |
Feb 07, 2022 | 26.90 | 27.00 | 26.88 | 26.91 | 33,861 | -0.06(-0.22%) |
Feb 04, 2022 | 26.87 | 27.03 | 26.79 | 26.97 | 15,050 | -0.59(-2.14%) |
Feb 03, 2022 | 27.61 | 27.55 | 27.56 | 12,107 | -0.17(-0.61%) | |
Feb 02, 2022 | 27.72 | 27.75 | 27.62 | 27.73 | 16,929 | +0.09(+0.33%) |
Feb 01, 2022 | 27.40 | 27.65 | 27.40 | 27.64 | 25,028 | +0.32(+1.17%) |
Jan 31, 2022 | 27.07 | 27.32 | 27.05 | 27.32 | 15,356 | +0.06(+0.22%) |
Jan 28, 2022 | 26.98 | 27.46 | 26.98 | 27.26 | 23,382 | +0.09(+0.33%) |
Jan 27, 2022 | 27.39 | 27.44 | 27.15 | 27.17 | 18,631 | +0.03(+0.11%) |
Jan 26, 2022 | 27.48 | 27.48 | 27.06 | 27.14 | 52,474 | +0.03(+0.11%) |
Jan 25, 2022 | 27.02 | 27.20 | 26.74 | 27.11 | 30,718 | +0.38(+1.42%) |
Jan 24, 2022 | 26.38 | 26.75 | 26.22 | 26.73 | 31,467 | +0.21(+0.79%) |
Jan 21, 2022 | 26.61 | 26.76 | 26.43 | 26.52 | 20,114 | -0.03(-0.11%) |
Jan 20, 2022 | 26.56 | 26.76 | 26.43 | 26.55 | 34,054 | -0.14(-0.52%) |
Jan 19, 2022 | 26.65 | 26.75 | 26.55 | 26.69 | 20,042 | +0.00(+0.00%) |
Jan 18, 2022 | 26.67 | 26.78 | 26.63 | 26.69 | 29,067 | +0.28(+1.06%) |
Jan 14, 2022 | 26.41 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 26.33 | 26.40 | 26.29 | 26.41 | 82,993 | +0.13(+0.49%) |
Jan 12, 2022 | 26.02 | 26.30 | 26.02 | 26.28 | 27,908 | +0.56(+2.18%) |
Jan 11, 2022 | 25.54 | 25.72 | 25.54 | 25.72 | 9,151 | +0.07(+0.27%) |
Jan 10, 2022 | 25.55 | 25.70 | 25.42 | 25.65 | 39,387 | -0.08(-0.31%) |
Jan 07, 2022 | 25.53 | 25.73 | 25.53 | 25.73 | 12,796 | +0.23(+0.90%) |
Jan 06, 2022 | 25.63 | 25.63 | 25.47 | 25.50 | 22,751 | +0.12(+0.49%) |
Jan 05, 2022 | 25.46 | 25.55 | 25.26 | 25.38 | 28,521 | +0.11(+0.46%) |
Jan 04, 2022 | 25.22 | 25.39 | 25.22 | 25.26 | 14,621 | +0.30(+1.20%) |
Jan 03, 2022 | 24.85 | 24.98 | 24.82 | 24.96 | 22,343 | +0.18(+0.73%) |
Dec 31, 2021 | 24.80 | 24.80 | 24.66 | 24.78 | 8,581 | +0.10(+0.41%) |
Dec 30, 2021 | 24.79 | 24.79 | 24.67 | 24.68 | 38,633 | -0.12(-0.48%) |
Dec 29, 2021 | 24.64 | 24.80 | 24.64 | 24.80 | 19,241 | +0.03(+0.12%) |
Dec 28, 2021 | 24.95 | 24.98 | 24.65 | 24.77 | 16,939 | +0.18(+0.73%) |
Dec 27, 2021 | 24.52 | 24.87 | 24.43 | 24.59 | 16,644 | +0.11(+0.45%) |
Dec 23, 2021 | 24.36 | 24.53 | 24.35 | 24.48 | 27,080 | +0.32(+1.32%) |
Dec 22, 2021 | 23.92 | 24.16 | 23.92 | 24.16 | 29,183 | +0.14(+0.58%) |
Dec 21, 2021 | 24.20 | 24.20 | 23.84 | 24.02 | 48,565 | +0.34(+1.44%) |
Dec 20, 2021 | 23.73 | 23.73 | 23.59 | 23.68 | 29,939 | -0.54(-2.23%) |
Dec 17, 2021 | 24.14 | 24.44 | 24.13 | 24.22 | 23,468 | +0.03(+0.12%) |
Dec 16, 2021 | 24.18 | 24.39 | 24.14 | 24.19 | 37,274 | +0.28(+1.17%) |
Dec 15, 2021 | 23.77 | 23.96 | 23.65 | 23.91 | 74,671 | +0.23(+0.97%) |
Dec 14, 2021 | 23.94 | 23.94 | 23.63 | 23.68 | 49,842 | +0.08(+0.34%) |
Dec 13, 2021 | 24.08 | 24.08 | 23.59 | 23.60 | 35,642 | -0.39(-1.63%) |
Dec 10, 2021 | 24.10 | 24.12 | 23.91 | 23.99 | 30,819 | -0.01(-0.04%) |
Dec 09, 2021 | 24.45 | 24.45 | 23.97 | 24.00 | 12,573 | -0.25(-1.03%) |
Dec 08, 2021 | 24.12 | 24.58 | 24.10 | 24.25 | 34,757 | +0.09(+0.37%) |
Dec 07, 2021 | 24.11 | 24.37 | 24.06 | 24.16 | 48,349 | +0.06(+0.25%) |
Dec 06, 2021 | 24.04 | 24.13 | 24.04 | 24.10 | 45,681 | +0.11(+0.46%) |
Dec 03, 2021 | 24.08 | 24.08 | 23.84 | 23.99 | 36,291 | +0.16(+0.69%) |
Dec 02, 2021 | 23.52 | 23.87 | 23.52 | 23.82 | 42,086 | +0.46(+1.99%) |