Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.80 | 23.26 | 22.80 | 23.19 | 55,280 | +0.38(+1.64%) |
Feb 27, 2023 | 23.01 | 23.38 | 22.65 | 22.81 | 28,004 | -0.11(-0.48%) |
Feb 24, 2023 | 23.12 | 23.28 | 22.89 | 22.92 | 12,324 | -0.35(-1.49%) |
Feb 23, 2023 | 23.03 | 23.27 | 22.74 | 23.27 | 18,521 | +0.30(+1.31%) |
Feb 22, 2023 | 22.33 | 23.02 | 22.33 | 22.97 | 30,650 | +0.47(+2.07%) |
Feb 21, 2023 | 23.15 | 23.56 | 22.41 | 22.50 | 23,400 | -0.84(-3.60%) |
Feb 17, 2023 | 23.05 | 23.45 | 22.93 | 23.34 | 11,942 | +0.19(+0.83%) |
Feb 16, 2023 | 23.43 | 23.46 | 23.15 | 23.15 | 5,043 | -0.39(-1.67%) |
Feb 15, 2023 | 23.34 | 23.56 | 23.05 | 23.54 | 13,912 | +0.17(+0.74%) |
Feb 14, 2023 | 23.00 | 23.56 | 22.99 | 23.37 | 28,887 | +0.42(+1.83%) |
Feb 13, 2023 | 23.13 | 23.24 | 22.87 | 22.95 | 43,484 | -0.26(-1.10%) |
Feb 10, 2023 | 23.54 | 23.54 | 23.07 | 23.20 | 11,471 | -0.24(-1.01%) |
Feb 09, 2023 | 23.71 | 23.85 | 23.44 | 23.44 | 7,569 | -0.05(-0.20%) |
Feb 08, 2023 | 23.62 | 23.84 | 23.38 | 23.49 | 12,036 | -0.25(-1.04%) |
Feb 07, 2023 | 23.69 | 23.73 | 23.34 | 23.73 | 17,344 | +0.03(+0.12%) |
Feb 06, 2023 | 23.75 | 23.97 | 23.54 | 23.71 | 12,805 | -0.45(-1.86%) |
Feb 03, 2023 | 24.32 | 24.50 | 23.96 | 24.15 | 27,310 | -0.34(-1.38%) |
Feb 02, 2023 | 24.39 | 24.55 | 23.99 | 24.49 | 43,207 | +0.31(+1.29%) |
Feb 01, 2023 | 24.12 | 24.36 | 24.01 | 24.18 | 32,117 | -0.02(-0.08%) |
Jan 31, 2023 | 23.56 | 24.32 | 23.37 | 24.20 | 143,489 | +0.54(+2.28%) |
Jan 30, 2023 | 23.42 | 23.66 | 23.35 | 23.66 | 13,155 | +0.11(+0.47%) |
Jan 27, 2023 | 23.23 | 23.68 | 23.23 | 23.55 | 12,891 | +0.24(+1.02%) |
Jan 26, 2023 | 23.32 | 23.32 | 22.99 | 23.31 | 13,699 | +0.14(+0.59%) |
Jan 25, 2023 | 23.08 | 23.23 | 22.93 | 23.18 | 16,613 | +0.05(+0.24%) |
Jan 24, 2023 | 23.18 | 23.32 | 23.09 | 23.12 | 18,307 | -0.06(-0.28%) |
Jan 23, 2023 | 23.35 | 23.42 | 23.07 | 23.19 | 22,221 | -0.07(-0.31%) |
Jan 20, 2023 | 23.27 | 23.32 | 22.98 | 23.26 | 14,655 | -0.04(-0.16%) |
Jan 19, 2023 | 22.96 | 23.29 | 22.91 | 23.29 | 15,127 | +0.42(+1.84%) |
Jan 18, 2023 | 23.21 | 23.21 | 22.77 | 22.87 | 21,155 | -0.13(-0.56%) |
Jan 17, 2023 | 23.03 | 23.06 | 22.74 | 23.00 | 15,479 | +0.02(+0.08%) |
Jan 13, 2023 | 22.96 | 23.14 | 22.63 | 22.98 | 18,426 | +0.10(+0.44%) |
Jan 12, 2023 | 23.16 | 23.32 | 22.79 | 22.88 | 25,791 | -0.38(-1.61%) |
Jan 11, 2023 | 22.89 | 23.26 | 22.65 | 23.26 | 45,168 | +0.47(+2.05%) |
Jan 10, 2023 | 22.67 | 22.90 | 22.29 | 22.79 | 34,961 | +0.12(+0.52%) |
Jan 09, 2023 | 22.66 | 22.84 | 22.30 | 22.67 | 45,197 | +0.12(+0.53%) |
Jan 06, 2023 | 22.49 | 22.81 | 22.30 | 22.55 | 30,659 | +0.16(+0.69%) |
Jan 05, 2023 | 21.89 | 22.42 | 21.49 | 22.40 | 34,351 | +0.47(+2.13%) |
Jan 04, 2023 | 21.23 | 21.94 | 21.23 | 21.93 | 44,168 | +0.83(+3.94%) |
Jan 03, 2023 | 21.15 | 21.49 | 21.04 | 21.10 | 19,193 | +0.05(+0.22%) |
Dec 30, 2022 | 21.52 | 21.65 | 21.04 | 21.05 | 81,944 | -0.44(-2.04%) |
Dec 29, 2022 | 21.76 | 22.25 | 21.44 | 21.49 | 38,120 | -0.19(-0.89%) |
Dec 28, 2022 | 21.72 | 22.18 | 21.45 | 21.69 | 48,475 | -0.04(-0.17%) |
Dec 27, 2022 | 21.88 | 22.09 | 21.61 | 21.72 | 40,489 | -0.30(-1.37%) |
Dec 23, 2022 | 22.08 | 22.38 | 21.73 | 22.02 | 36,485 | -0.10(-0.43%) |
Dec 22, 2022 | 22.41 | 22.48 | 22.00 | 22.12 | 54,829 | -0.32(-1.45%) |
Dec 21, 2022 | 22.23 | 22.48 | 22.16 | 22.44 | 35,616 | +0.28(+1.27%) |
Dec 20, 2022 | 22.22 | 22.44 | 22.13 | 22.16 | 42,422 | -0.21(-0.93%) |
Dec 19, 2022 | 22.28 | 22.48 | 22.16 | 22.37 | 26,762 | +0.09(+0.41%) |
Dec 16, 2022 | 22.19 | 22.33 | 22.02 | 22.28 | 32,395 | +0.03(+0.12%) |
Dec 15, 2022 | 22.30 | 22.45 | 22.20 | 22.25 | 31,047 | -0.11(-0.49%) |
Dec 14, 2022 | 22.40 | 22.48 | 22.10 | 22.36 | 37,193 | -0.03(-0.12%) |
Dec 13, 2022 | 22.34 | 22.64 | 22.13 | 22.39 | 36,692 | +0.45(+2.04%) |
Dec 12, 2022 | 22.46 | 22.46 | 21.94 | 21.94 | 48,390 | -0.51(-2.28%) |
Dec 09, 2022 | 22.46 | 22.65 | 22.25 | 22.45 | 29,166 | -0.19(-0.85%) |
Dec 08, 2022 | 22.86 | 22.91 | 22.48 | 22.65 | 27,789 | -0.02(-0.07%) |
Dec 07, 2022 | 22.64 | 22.86 | 22.57 | 22.66 | 26,577 | +0.06(+0.28%) |
Dec 06, 2022 | 23.04 | 23.04 | 22.53 | 22.60 | 25,706 | -0.37(-1.61%) |
Dec 05, 2022 | 22.98 | 23.21 | 22.59 | 22.97 | 19,757 | -0.07(-0.31%) |
Dec 02, 2022 | 22.86 | 23.20 | 22.66 | 23.04 | 30,686 | -0.02(-0.08%) |
Dec 01, 2022 | 22.93 | 23.14 | 22.82 | 23.06 | 44,326 | +0.10(+0.43%) |
Nov 30, 2022 | 22.31 | 22.96 | 22.07 | 22.96 | 86,616 | +0.66(+2.94%) |
Nov 29, 2022 | 22.44 | 22.44 | 22.05 | 22.30 | 38,785 | -0.16(-0.70%) |
Nov 28, 2022 | 22.47 | 22.53 | 22.35 | 22.46 | 19,552 | -0.02(-0.10%) |
Nov 25, 2022 | 22.61 | 22.63 | 22.27 | 22.48 | 14,744 | -0.10(-0.44%) |
Nov 23, 2022 | 22.26 | 22.64 | 22.19 | 22.58 | 24,862 | +0.32(+1.45%) |
Nov 22, 2022 | 22.03 | 22.26 | 21.82 | 22.26 | 32,550 | +0.45(+2.06%) |
Nov 21, 2022 | 21.92 | 21.98 | 21.74 | 21.81 | 26,959 | +0.05(+0.21%) |
Nov 18, 2022 | 21.84 | 21.84 | 21.58 | 21.76 | 31,234 | -0.07(-0.33%) |
Nov 17, 2022 | 21.61 | 21.97 | 21.38 | 21.83 | 46,193 | +0.22(+1.00%) |
Nov 16, 2022 | 21.74 | 22.02 | 21.62 | 21.62 | 35,449 | -0.11(-0.50%) |
Nov 15, 2022 | 21.83 | 21.98 | 21.50 | 21.73 | 61,335 | +0.18(+0.83%) |
Nov 14, 2022 | 21.76 | 21.81 | 21.39 | 21.55 | 38,075 | -0.26(-1.20%) |
Nov 11, 2022 | 21.82 | 21.82 | 21.24 | 21.81 | 39,405 | -0.02(-0.08%) |
Nov 10, 2022 | 20.98 | 21.84 | 20.98 | 21.83 | 42,392 | +1.14(+5.52%) |
Nov 09, 2022 | 20.85 | 21.26 | 20.38 | 20.68 | 37,332 | -0.13(-0.61%) |
Nov 08, 2022 | 20.41 | 21.04 | 20.33 | 20.81 | 48,425 | +0.51(+2.53%) |
Nov 07, 2022 | 20.25 | 20.48 | 20.18 | 20.30 | 26,780 | +0.10(+0.49%) |
Nov 04, 2022 | 20.41 | 20.59 | 20.18 | 20.20 | 52,792 | -0.15(-0.75%) |
Nov 03, 2022 | 20.40 | 20.59 | 19.97 | 20.35 | 36,372 | +0.11(+0.53%) |
Nov 02, 2022 | 20.24 | 20.55 | 20.12 | 20.24 | 34,928 | -0.04(-0.18%) |
Nov 01, 2022 | 20.53 | 21.25 | 20.24 | 20.28 | 64,407 | -0.13(-0.62%) |
Oct 31, 2022 | 20.66 | 20.96 | 20.37 | 20.40 | 51,709 | -0.16(-0.79%) |
Oct 28, 2022 | 20.56 | 21.12 | 20.46 | 20.57 | 30,557 | +0.03(+0.13%) |
Oct 27, 2022 | 20.47 | 20.98 | 20.34 | 20.54 | 49,078 | +0.17(+0.84%) |
Oct 26, 2022 | 20.56 | 20.95 | 20.37 | 20.37 | 54,993 | -0.24(-1.18%) |
Oct 25, 2022 | 20.17 | 20.71 | 20.17 | 20.61 | 32,066 | +0.55(+2.73%) |
Oct 24, 2022 | 20.34 | 20.40 | 19.96 | 20.06 | 30,760 | -0.22(-1.11%) |
Oct 21, 2022 | 20.67 | 20.71 | 20.14 | 20.29 | 55,181 | -0.39(-1.87%) |
Oct 20, 2022 | 20.77 | 21.13 | 20.46 | 20.67 | 72,591 | -0.02(-0.09%) |
Oct 19, 2022 | 20.67 | 21.04 | 20.67 | 20.69 | 39,365 | -0.12(-0.56%) |
Oct 18, 2022 | 20.86 | 21.02 | 20.72 | 20.81 | 29,265 | +0.00(+0.00%) |
Oct 17, 2022 | 20.89 | 21.56 | 20.68 | 20.81 | 43,426 | +0.06(+0.30%) |
Oct 14, 2022 | 21.17 | 21.31 | 20.71 | 20.75 | 30,903 | -0.40(-1.91%) |
Oct 13, 2022 | 21.06 | 21.74 | 20.85 | 21.15 | 71,922 | -0.05(-0.21%) |
Oct 12, 2022 | 21.16 | 21.40 | 21.14 | 21.20 | 36,791 | -0.06(-0.30%) |
Oct 11, 2022 | 21.43 | 21.50 | 21.15 | 21.26 | 52,294 | -0.16(-0.75%) |
Oct 10, 2022 | 21.71 | 21.79 | 21.36 | 21.42 | 29,367 | -0.33(-1.53%) |
Oct 07, 2022 | 21.46 | 21.76 | 21.46 | 21.75 | 21,491 | -0.09(-0.41%) |
Oct 06, 2022 | 22.07 | 22.07 | 21.79 | 21.84 | 32,551 | -0.22(-1.02%) |
Oct 05, 2022 | 21.92 | 22.10 | 21.83 | 22.07 | 18,139 | +0.11(+0.49%) |
Oct 04, 2022 | 22.09 | 22.30 | 21.80 | 21.96 | 73,974 | -0.13(-0.57%) |
Oct 03, 2022 | 22.22 | 22.33 | 22.05 | 22.09 | 21,962 | +0.02(+0.08%) |
Sep 30, 2022 | 22.08 | 22.25 | 21.61 | 22.07 | 107,751 | -0.04(-0.16%) |
Sep 29, 2022 | 22.12 | 22.15 | 21.54 | 22.10 | 56,390 | -0.06(-0.28%) |
Sep 28, 2022 | 22.01 | 22.45 | 22.01 | 22.17 | 23,889 | +0.07(+0.33%) |
Sep 27, 2022 | 21.92 | 22.18 | 21.75 | 22.10 | 51,953 | +0.20(+0.90%) |
Sep 26, 2022 | 22.19 | 22.21 | 21.81 | 21.90 | 40,708 | -0.26(-1.18%) |
Sep 23, 2022 | 22.24 | 22.37 | 21.74 | 22.16 | 42,305 | +0.00(+0.00%) |
Sep 22, 2022 | 22.26 | 22.50 | 22.11 | 22.16 | 32,692 | -0.23(-1.04%) |
Sep 21, 2022 | 22.38 | 22.79 | 22.37 | 22.39 | 28,762 | -0.08(-0.36%) |
Sep 20, 2022 | 22.30 | 22.48 | 22.30 | 22.47 | 18,683 | +0.05(+0.24%) |
Sep 19, 2022 | 22.54 | 22.82 | 22.29 | 22.42 | 33,604 | -0.25(-1.11%) |
Sep 16, 2022 | 22.58 | 22.82 | 22.48 | 22.67 | 23,078 | -0.14(-0.63%) |
Sep 15, 2022 | 22.70 | 22.82 | 22.57 | 22.82 | 39,394 | -0.03(-0.12%) |
Sep 14, 2022 | 22.51 | 22.84 | 22.51 | 22.84 | 23,508 | +0.17(+0.75%) |
Sep 13, 2022 | 22.25 | 22.68 | 22.16 | 22.67 | 38,634 | -0.07(-0.32%) |
Sep 12, 2022 | 22.25 | 22.74 | 22.25 | 22.74 | 37,077 | +0.49(+2.19%) |
Sep 09, 2022 | 22.08 | 22.43 | 21.93 | 22.25 | 27,179 | +0.26(+1.17%) |
Sep 08, 2022 | 22.19 | 22.46 | 21.95 | 22.00 | 44,321 | -0.24(-1.08%) |
Sep 07, 2022 | 21.93 | 22.61 | 21.93 | 22.24 | 27,075 | +0.38(+1.74%) |
Sep 06, 2022 | 22.17 | 22.17 | 21.72 | 21.86 | 23,380 | -0.35(-1.59%) |
Sep 02, 2022 | 21.93 | 22.26 | 21.71 | 22.21 | 50,079 | +0.30(+1.37%) |
Sep 01, 2022 | 22.11 | 22.29 | 21.75 | 21.91 | 43,428 | -0.17(-0.76%) |
Aug 31, 2022 | 22.34 | 22.82 | 21.82 | 22.08 | 36,809 | -0.17(-0.76%) |
Aug 30, 2022 | 22.21 | 22.33 | 22.12 | 22.25 | 22,811 | +0.02(+0.08%) |
Aug 29, 2022 | 22.32 | 22.33 | 22.13 | 22.23 | 12,039 | -0.03(-0.12%) |
Aug 26, 2022 | 22.47 | 22.47 | 22.19 | 22.26 | 13,741 | -0.07(-0.32%) |
Aug 25, 2022 | 22.33 | 22.33 | 22.12 | 22.33 | 20,167 | +0.03(+0.12%) |
Aug 24, 2022 | 22.05 | 22.55 | 21.88 | 22.30 | 19,969 | +0.11(+0.48%) |
Aug 23, 2022 | 22.35 | 22.57 | 21.75 | 22.19 | 108,785 | -0.07(-0.32%) |
Aug 22, 2022 | 22.48 | 23.10 | 22.23 | 22.26 | 39,607 | -0.27(-1.18%) |
Aug 19, 2022 | 22.75 | 22.75 | 22.46 | 22.53 | 22,178 | -0.05(-0.23%) |
Aug 18, 2022 | 22.78 | 22.99 | 22.41 | 22.58 | 26,098 | -0.01(-0.04%) |
Aug 17, 2022 | 22.80 | 22.87 | 22.59 | 22.59 | 31,906 | -0.21(-0.93%) |
Aug 16, 2022 | 22.78 | 23.03 | 22.58 | 22.80 | 21,781 | +0.13(+0.59%) |
Aug 15, 2022 | 22.79 | 23.06 | 22.66 | 22.67 | 12,200 | -0.04(-0.19%) |
Aug 12, 2022 | 22.72 | 22.87 | 22.65 | 22.72 | 9,126 | +0.09(+0.39%) |
Aug 11, 2022 | 22.96 | 23.17 | 22.56 | 22.63 | 27,478 | -0.30(-1.31%) |
Aug 10, 2022 | 22.99 | 23.14 | 22.76 | 22.93 | 35,015 | +0.04(+0.19%) |
Aug 09, 2022 | 22.87 | 23.17 | 22.65 | 22.88 | 19,074 | -0.06(-0.27%) |
Aug 08, 2022 | 23.17 | 23.17 | 22.76 | 22.95 | 31,010 | -0.10(-0.42%) |
Aug 05, 2022 | 23.48 | 23.48 | 22.59 | 23.04 | 16,737 | -0.40(-1.70%) |
Aug 04, 2022 | 23.65 | 23.65 | 23.06 | 23.44 | 27,127 | -0.10(-0.41%) |
Aug 03, 2022 | 23.82 | 23.83 | 23.22 | 23.54 | 38,907 | -0.22(-0.93%) |
Aug 02, 2022 | 23.34 | 23.86 | 22.97 | 23.76 | 59,728 | +0.40(+1.70%) |
Aug 01, 2022 | 23.08 | 23.57 | 23.06 | 23.36 | 26,083 | +0.27(+1.19%) |
Jul 29, 2022 | 22.99 | 23.86 | 22.81 | 23.09 | 49,858 | +0.19(+0.85%) |
Jul 28, 2022 | 22.92 | 22.98 | 22.71 | 22.89 | 51,892 | +0.21(+0.94%) |
Jul 27, 2022 | 22.61 | 22.96 | 22.61 | 22.68 | 24,833 | +0.00(+0.00%) |
Jul 26, 2022 | 22.68 | 22.90 | 22.50 | 22.68 | 31,036 | -0.13(-0.58%) |
Jul 25, 2022 | 22.79 | 23.01 | 22.68 | 22.81 | 22,566 | +0.00(+0.02%) |
Jul 22, 2022 | 22.90 | 23.08 | 22.75 | 22.81 | 27,763 | +0.03(+0.14%) |
Jul 21, 2022 | 22.89 | 23.07 | 22.60 | 22.78 | 33,715 | -0.03(-0.12%) |
Jul 20, 2022 | 22.79 | 22.98 | 22.64 | 22.80 | 19,244 | +0.15(+0.66%) |
Jul 19, 2022 | 22.90 | 22.90 | 22.52 | 22.65 | 16,924 | -0.20(-0.89%) |
Jul 18, 2022 | 22.60 | 22.98 | 22.46 | 22.86 | 19,895 | +0.32(+1.43%) |
Jul 15, 2022 | 22.86 | 22.86 | 22.41 | 22.53 | 25,008 | -0.24(-1.07%) |
Jul 14, 2022 | 22.22 | 22.78 | 22.22 | 22.78 | 10,401 | +0.12(+0.55%) |
Jul 13, 2022 | 22.46 | 22.95 | 22.44 | 22.65 | 32,839 | +0.06(+0.27%) |
Jul 12, 2022 | 22.85 | 22.97 | 22.56 | 22.59 | 50,042 | -0.26(-1.12%) |
Jul 11, 2022 | 22.61 | 22.85 | 22.34 | 22.85 | 27,001 | +0.39(+1.73%) |
Jul 08, 2022 | 22.12 | 22.49 | 22.12 | 22.46 | 22,865 | +0.21(+0.95%) |
Jul 07, 2022 | 22.26 | 22.45 | 22.01 | 22.25 | 19,786 | -0.01(-0.04%) |
Jul 06, 2022 | 21.93 | 22.26 | 21.86 | 22.26 | 87,261 | +0.35(+1.61%) |
Jul 05, 2022 | 21.85 | 21.90 | 21.56 | 21.90 | 27,568 | +0.00(+0.00%) |
Jul 01, 2022 | 21.43 | 21.97 | 21.39 | 21.90 | 72,511 | +0.48(+2.23%) |
Jun 30, 2022 | 21.39 | 21.44 | 21.12 | 21.42 | 48,483 | +0.13(+0.63%) |
Jun 29, 2022 | 21.15 | 21.65 | 21.15 | 21.29 | 44,257 | +0.03(+0.16%) |
Jun 28, 2022 | 21.22 | 21.46 | 21.05 | 21.26 | 95,700 | -0.07(-0.33%) |
Jun 27, 2022 | 21.66 | 21.66 | 21.23 | 21.33 | 39,920 | +0.03(+0.12%) |
Jun 24, 2022 | 21.41 | 21.63 | 21.21 | 21.30 | 35,992 | -0.08(-0.37%) |
Jun 23, 2022 | 21.33 | 21.47 | 21.15 | 21.38 | 45,386 | +0.23(+1.09%) |
Jun 22, 2022 | 21.11 | 21.46 | 20.81 | 21.15 | 40,344 | +0.04(+0.17%) |
Jun 21, 2022 | 20.88 | 21.22 | 20.78 | 21.11 | 57,260 | +0.34(+1.62%) |
Jun 17, 2022 | 20.73 | 21.18 | 20.71 | 20.78 | 40,323 | +0.00(+0.00%) |
Jun 16, 2022 | 20.94 | 21.22 | 20.73 | 20.78 | 63,289 | -0.31(-1.47%) |
Jun 15, 2022 | 20.96 | 21.60 | 20.90 | 21.09 | 101,016 | +0.07(+0.34%) |
Jun 14, 2022 | 21.18 | 21.60 | 20.79 | 21.02 | 49,808 | -0.10(-0.46%) |
Jun 13, 2022 | 21.93 | 22.18 | 21.01 | 21.11 | 83,909 | -1.00(-4.52%) |
Jun 10, 2022 | 22.35 | 22.35 | 21.93 | 22.11 | 37,941 | -0.30(-1.34%) |
Jun 09, 2022 | 22.51 | 22.64 | 22.16 | 22.41 | 26,518 | +0.12(+0.52%) |
Jun 08, 2022 | 22.43 | 22.44 | 22.25 | 22.30 | 19,202 | -0.06(-0.27%) |
Jun 07, 2022 | 22.02 | 22.61 | 22.02 | 22.36 | 22,691 | +0.18(+0.82%) |
Jun 06, 2022 | 22.46 | 22.46 | 21.94 | 22.18 | 50,552 | +0.00(+0.00%) |
Jun 03, 2022 | 22.34 | 22.34 | 22.04 | 22.18 | 19,290 | +0.02(+0.08%) |
Jun 02, 2022 | 22.30 | 22.30 | 21.93 | 22.16 | 23,388 | -0.17(-0.78%) |
Jun 01, 2022 | 22.32 | 22.46 | 22.11 | 22.33 | 24,124 | +0.16(+0.71%) |
May 31, 2022 | 22.61 | 22.61 | 21.57 | 22.18 | 113,885 | -0.52(-2.30%) |
May 27, 2022 | 22.39 | 22.79 | 22.39 | 22.70 | 63,100 | +0.26(+1.16%) |
May 26, 2022 | 22.07 | 22.54 | 22.07 | 22.44 | 53,441 | +0.22(+0.98%) |
May 25, 2022 | 21.54 | 22.35 | 21.48 | 22.22 | 71,040 | +0.79(+3.69%) |
May 24, 2022 | 20.87 | 21.55 | 20.83 | 21.43 | 58,879 | +0.59(+2.84%) |
May 23, 2022 | 20.74 | 21.09 | 20.66 | 20.84 | 78,857 | +0.08(+0.38%) |
May 20, 2022 | 21.11 | 21.26 | 20.55 | 20.76 | 93,941 | -0.31(-1.49%) |
May 19, 2022 | 21.09 | 21.36 | 20.90 | 21.07 | 54,997 | +0.03(+0.17%) |
May 18, 2022 | 21.64 | 21.64 | 20.96 | 21.04 | 75,482 | -0.50(-2.30%) |
May 17, 2022 | 21.72 | 22.07 | 21.53 | 21.53 | 93,697 | -0.12(-0.55%) |
May 16, 2022 | 21.66 | 21.96 | 21.52 | 21.65 | 54,795 | -0.00(-0.01%) |
May 13, 2022 | 21.50 | 22.16 | 21.45 | 21.65 | 166,527 | +0.20(+0.93%) |
May 12, 2022 | 21.48 | 21.61 | 21.39 | 21.45 | 44,838 | -0.01(-0.06%) |
May 11, 2022 | 21.38 | 21.58 | 21.38 | 21.47 | 33,148 | +0.08(+0.39%) |
May 10, 2022 | 21.59 | 21.65 | 21.33 | 21.38 | 36,675 | -0.19(-0.89%) |
May 09, 2022 | 21.48 | 21.73 | 21.41 | 21.58 | 91,915 | -0.05(-0.23%) |
May 06, 2022 | 21.62 | 21.82 | 21.40 | 21.62 | 56,938 | -0.12(-0.54%) |
May 05, 2022 | 21.86 | 21.91 | 21.48 | 21.74 | 69,362 | -0.20(-0.91%) |
May 04, 2022 | 21.99 | 22.13 | 21.83 | 21.94 | 127,788 | -0.05(-0.24%) |
May 03, 2022 | 21.85 | 22.26 | 21.80 | 21.99 | 70,104 | +0.17(+0.76%) |
May 02, 2022 | 22.22 | 22.24 | 21.59 | 21.83 | 76,518 | -0.43(-1.95%) |
Apr 29, 2022 | 22.43 | 22.47 | 21.80 | 22.26 | 133,866 | -0.25(-1.12%) |
Apr 28, 2022 | 22.24 | 22.55 | 21.93 | 22.52 | 119,633 | +0.46(+2.09%) |
Apr 27, 2022 | 22.05 | 22.12 | 21.89 | 22.05 | 57,359 | +0.03(+0.16%) |
Apr 26, 2022 | 22.07 | 22.25 | 21.84 | 22.02 | 39,123 | -0.03(-0.16%) |
Apr 25, 2022 | 21.93 | 22.08 | 21.80 | 22.05 | 43,187 | +0.25(+1.16%) |
Apr 22, 2022 | 22.03 | 22.07 | 21.74 | 21.80 | 32,970 | -0.09(-0.40%) |
Apr 21, 2022 | 22.13 | 22.13 | 21.89 | 21.89 | 31,211 | -0.17(-0.75%) |
Apr 20, 2022 | 22.13 | 22.13 | 21.85 | 22.05 | 39,461 | +0.08(+0.36%) |
Apr 19, 2022 | 22.09 | 22.09 | 21.83 | 21.98 | 51,370 | -0.17(-0.75%) |
Apr 18, 2022 | 22.12 | 22.18 | 21.85 | 22.14 | 37,958 | +0.05(+0.24%) |
Apr 14, 2022 | 22.02 | 22.12 | 21.90 | 22.09 | 17,930 | +0.19(+0.87%) |
Apr 13, 2022 | 22.00 | 22.13 | 21.89 | 21.90 | 39,305 | -0.03(-0.16%) |
Apr 12, 2022 | 21.96 | 22.12 | 21.89 | 21.93 | 22,713 | +0.17(+0.80%) |
Apr 11, 2022 | 22.07 | 22.21 | 21.76 | 21.76 | 59,947 | -0.31(-1.42%) |
Apr 08, 2022 | 22.31 | 22.35 | 22.00 | 22.07 | 25,493 | -0.26(-1.17%) |
Apr 07, 2022 | 21.97 | 22.42 | 21.97 | 22.33 | 25,093 | +0.33(+1.50%) |
Apr 06, 2022 | 22.13 | 22.31 | 21.98 | 22.00 | 45,636 | -0.22(-0.98%) |
Apr 05, 2022 | 22.40 | 22.50 | 22.16 | 22.22 | 25,192 | -0.26(-1.16%) |
Apr 04, 2022 | 22.56 | 22.56 | 22.28 | 22.48 | 27,184 | -0.01(-0.06%) |
Apr 01, 2022 | 22.45 | 22.54 | 22.39 | 22.49 | 25,180 | -0.01(-0.06%) |
Mar 31, 2022 | 22.42 | 22.54 | 22.41 | 22.51 | 34,775 | +0.09(+0.40%) |
Mar 30, 2022 | 22.26 | 22.61 | 22.26 | 22.42 | 44,054 | +0.07(+0.30%) |
Mar 29, 2022 | 22.29 | 22.41 | 22.18 | 22.35 | 35,608 | +0.17(+0.75%) |
Mar 28, 2022 | 22.13 | 22.29 | 22.06 | 22.18 | 22,508 | +0.15(+0.67%) |
Mar 25, 2022 | 22.46 | 22.46 | 22.00 | 22.04 | 64,505 | -0.42(-1.87%) |
Mar 24, 2022 | 22.57 | 22.67 | 22.45 | 22.46 | 30,070 | -0.01(-0.04%) |
Mar 23, 2022 | 22.39 | 22.58 | 22.39 | 22.46 | 17,994 | +0.03(+0.12%) |
Mar 22, 2022 | 22.68 | 22.68 | 22.42 | 22.44 | 40,533 | -0.25(-1.11%) |
Mar 21, 2022 | 22.73 | 22.82 | 22.55 | 22.69 | 40,463 | -0.16(-0.69%) |
Mar 18, 2022 | 22.65 | 22.91 | 22.65 | 22.85 | 33,151 | +0.24(+1.08%) |
Mar 17, 2022 | 22.39 | 22.60 | 22.39 | 22.60 | 40,229 | +0.23(+1.05%) |
Mar 16, 2022 | 22.34 | 22.47 | 22.15 | 22.37 | 37,604 | +0.08(+0.35%) |
Mar 15, 2022 | 22.05 | 22.29 | 21.98 | 22.29 | 18,494 | +0.27(+1.22%) |
Mar 14, 2022 | 22.19 | 22.22 | 21.89 | 22.02 | 47,097 | -0.18(-0.82%) |
Mar 11, 2022 | 22.32 | 22.35 | 22.09 | 22.20 | 28,344 | -0.12(-0.55%) |
Mar 10, 2022 | 22.40 | 22.47 | 22.22 | 22.32 | 22,132 | -0.08(-0.35%) |
Mar 09, 2022 | 22.31 | 22.40 | 22.18 | 22.40 | 53,037 | +0.28(+1.27%) |
Mar 08, 2022 | 21.98 | 22.12 | 21.87 | 22.12 | 38,244 | +0.13(+0.58%) |
Mar 07, 2022 | 22.23 | 22.29 | 21.98 | 21.99 | 42,887 | -0.29(-1.31%) |
Mar 04, 2022 | 22.37 | 22.52 | 22.23 | 22.29 | 20,732 | -0.04(-0.19%) |
Mar 03, 2022 | 22.58 | 22.62 | 22.24 | 22.33 | 30,160 | -0.18(-0.82%) |
Mar 02, 2022 | 22.58 | 22.60 | 22.46 | 22.51 | 32,128 | +0.04(+0.17%) |