Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 21.83 | 22.00 | 21.78 | 21.96 | 216,183 | -0.06(-0.27%) |
Jan 30, 2023 | 22.04 | 22.17 | 21.99 | 22.01 | 24,806 | -0.18(-0.79%) |
Jan 27, 2023 | 22.08 | 22.21 | 22.07 | 22.19 | 11,463 | +0.11(+0.49%) |
Jan 26, 2023 | 22.04 | 22.10 | 21.94 | 22.08 | 24,085 | +0.02(+0.09%) |
Jan 25, 2023 | 21.90 | 22.07 | 21.81 | 22.06 | 11,353 | +0.09(+0.40%) |
Jan 24, 2023 | 21.86 | 22.00 | 21.81 | 21.98 | 9,248 | +0.05(+0.22%) |
Jan 23, 2023 | 21.74 | 21.93 | 21.74 | 21.93 | 24,479 | +0.14(+0.63%) |
Jan 20, 2023 | 21.59 | 21.79 | 21.56 | 21.79 | 8,038 | +0.24(+1.13%) |
Jan 19, 2023 | 21.57 | 21.63 | 21.50 | 21.55 | 13,859 | -0.14(-0.63%) |
Jan 18, 2023 | 22.01 | 22.02 | 21.64 | 21.68 | 11,418 | -0.13(-0.58%) |
Jan 17, 2023 | 21.74 | 21.92 | 21.74 | 21.81 | 31,248 | +0.13(+0.58%) |
Jan 13, 2023 | 21.57 | 21.69 | 21.57 | 21.68 | 15,955 | -0.05(-0.22%) |
Jan 12, 2023 | 21.59 | 21.73 | 21.46 | 21.73 | 22,636 | +0.33(+1.55%) |
Jan 11, 2023 | 21.22 | 21.40 | 21.20 | 21.40 | 28,872 | +0.33(+1.57%) |
Jan 10, 2023 | 21.05 | 21.10 | 20.97 | 21.07 | 24,863 | +0.02(+0.09%) |
Jan 09, 2023 | 21.05 | 21.21 | 21.05 | 21.05 | 10,819 | +0.12(+0.56%) |
Jan 06, 2023 | 20.67 | 20.97 | 20.67 | 20.93 | 21,185 | +0.24(+1.18%) |
Jan 05, 2023 | 20.80 | 20.80 | 20.66 | 20.69 | 11,160 | -0.37(-1.76%) |
Jan 04, 2023 | 20.99 | 21.08 | 20.94 | 21.06 | 19,477 | +0.31(+1.50%) |
Jan 03, 2023 | 20.80 | 20.86 | 20.67 | 20.75 | 31,300 | +0.20(+1.00%) |
Dec 30, 2022 | 20.53 | 20.66 | 20.49 | 20.54 | 36,644 | -0.14(-0.66%) |
Dec 29, 2022 | 20.45 | 20.68 | 20.45 | 20.68 | 30,584 | +0.44(+2.17%) |
Dec 28, 2022 | 20.47 | 20.51 | 20.18 | 20.24 | 52,310 | -0.17(-0.81%) |
Dec 27, 2022 | 20.40 | 20.55 | 20.22 | 20.40 | 52,366 | +0.00(+0.00%) |
Dec 23, 2022 | 20.23 | 20.40 | 20.22 | 20.40 | 92,375 | +0.17(+0.82%) |
Dec 22, 2022 | 20.26 | 20.33 | 20.14 | 20.24 | 51,782 | -0.15(-0.72%) |
Dec 21, 2022 | 20.18 | 20.40 | 20.18 | 20.39 | 49,586 | +0.43(+2.15%) |
Dec 20, 2022 | 20.04 | 20.10 | 19.96 | 19.96 | 341,176 | -0.32(-1.59%) |
Dec 19, 2022 | 20.46 | 20.46 | 20.25 | 20.28 | 67,046 | -0.13(-0.62%) |
Dec 16, 2022 | 20.45 | 20.55 | 20.33 | 20.40 | 88,963 | -0.31(-1.51%) |
Dec 15, 2022 | 20.94 | 20.95 | 20.63 | 20.72 | 983,820 | -0.49(-2.30%) |
Dec 14, 2022 | 21.12 | 21.28 | 20.97 | 21.20 | 30,231 | +0.16(+0.74%) |
Dec 13, 2022 | 21.27 | 21.33 | 20.93 | 21.05 | 20,159 | +0.53(+2.57%) |
Dec 12, 2022 | 20.54 | 20.64 | 20.46 | 20.52 | 42,791 | -0.18(-0.85%) |
Dec 09, 2022 | 20.63 | 20.76 | 20.60 | 20.70 | 29,896 | +0.09(+0.43%) |
Dec 08, 2022 | 20.49 | 20.67 | 20.46 | 20.61 | 27,495 | +0.11(+0.52%) |
Dec 07, 2022 | 20.40 | 20.56 | 20.40 | 20.50 | 31,527 | +0.06(+0.29%) |
Dec 06, 2022 | 20.51 | 20.61 | 20.38 | 20.44 | 28,164 | -0.14(-0.66%) |
Dec 05, 2022 | 20.68 | 20.80 | 20.43 | 20.58 | 49,664 | -0.18(-0.85%) |
Dec 02, 2022 | 20.45 | 20.76 | 20.45 | 20.76 | 36,130 | +0.17(+0.81%) |
Dec 01, 2022 | 20.73 | 20.73 | 20.51 | 20.59 | 12,035 | -0.05(-0.24%) |
Nov 30, 2022 | 20.40 | 20.64 | 20.19 | 20.64 | 14,172 | +0.24(+1.20%) |
Nov 29, 2022 | 20.28 | 20.49 | 20.28 | 20.40 | 23,645 | +0.13(+0.63%) |
Nov 28, 2022 | 20.47 | 20.51 | 20.23 | 20.27 | 15,951 | -0.35(-1.70%) |
Nov 25, 2022 | 20.39 | 20.62 | 20.39 | 20.62 | 7,429 | +0.35(+1.73%) |
Nov 23, 2022 | 20.12 | 20.40 | 20.12 | 20.27 | 30,959 | +0.03(+0.14%) |
Nov 22, 2022 | 20.13 | 20.31 | 20.05 | 20.24 | 13,548 | +0.08(+0.39%) |
Nov 21, 2022 | 20.14 | 20.22 | 20.03 | 20.16 | 21,527 | -0.11(-0.53%) |
Nov 18, 2022 | 20.26 | 20.30 | 20.15 | 20.27 | 43,941 | +0.04(+0.19%) |
Nov 17, 2022 | 20.08 | 20.31 | 20.08 | 20.23 | 23,950 | -0.03(-0.14%) |
Nov 16, 2022 | 20.31 | 20.32 | 20.17 | 20.26 | 49,568 | -0.12(-0.57%) |
Nov 15, 2022 | 20.57 | 20.58 | 20.28 | 20.38 | 32,054 | +0.00(+0.00%) |
Nov 14, 2022 | 20.40 | 20.49 | 20.31 | 20.38 | 29,022 | -0.25(-1.23%) |
Nov 11, 2022 | 20.40 | 20.75 | 20.40 | 20.63 | 13,699 | +0.46(+2.27%) |
Nov 10, 2022 | 19.85 | 20.17 | 19.76 | 20.17 | 19,629 | +1.00(+5.24%) |
Nov 09, 2022 | 19.14 | 19.21 | 19.06 | 19.17 | 51,875 | +0.00(+0.00%) |
Nov 08, 2022 | 19.13 | 19.32 | 19.12 | 19.17 | 25,268 | +0.10(+0.51%) |
Nov 07, 2022 | 19.11 | 19.18 | 18.97 | 19.07 | 20,903 | -0.12(-0.61%) |
Nov 04, 2022 | 18.81 | 19.32 | 18.73 | 19.19 | 141,836 | +0.80(+4.35%) |
Nov 03, 2022 | 18.33 | 18.46 | 18.21 | 18.39 | 51,151 | -0.22(-1.21%) |
Nov 02, 2022 | 18.91 | 19.02 | 18.56 | 18.61 | 46,660 | -0.35(-1.85%) |
Nov 01, 2022 | 19.18 | 19.24 | 18.86 | 18.96 | 65,581 | +0.31(+1.67%) |
Oct 31, 2022 | 18.69 | 18.76 | 18.61 | 18.65 | 38,023 | -0.33(-1.75%) |
Oct 28, 2022 | 18.82 | 19.01 | 18.77 | 18.98 | 15,901 | +0.15(+0.78%) |
Oct 27, 2022 | 18.92 | 19.11 | 18.83 | 18.83 | 51,070 | -0.01(-0.05%) |
Oct 26, 2022 | 18.69 | 18.89 | 18.69 | 18.84 | 24,121 | +0.35(+1.90%) |
Oct 25, 2022 | 18.11 | 18.49 | 18.11 | 18.49 | 97,999 | +0.62(+3.49%) |
Oct 24, 2022 | 17.89 | 17.95 | 17.80 | 17.87 | 33,354 | -0.17(-0.92%) |
Oct 21, 2022 | 17.72 | 18.09 | 17.68 | 18.03 | 23,228 | +0.04(+0.22%) |
Oct 20, 2022 | 17.97 | 18.20 | 17.91 | 18.00 | 16,669 | +0.16(+0.88%) |
Oct 19, 2022 | 17.98 | 18.04 | 17.76 | 17.84 | 30,395 | -0.37(-2.04%) |
Oct 18, 2022 | 18.44 | 18.53 | 18.16 | 18.21 | 26,957 | -0.12(-0.64%) |
Oct 17, 2022 | 18.16 | 18.41 | 18.09 | 18.33 | 25,271 | +0.51(+2.85%) |
Oct 14, 2022 | 18.09 | 18.09 | 17.81 | 17.82 | 17,339 | -0.19(-1.03%) |
Oct 13, 2022 | 17.62 | 18.10 | 17.50 | 18.01 | 23,546 | +0.12(+0.65%) |
Oct 12, 2022 | 17.90 | 17.95 | 17.87 | 17.89 | 41,839 | -0.10(-0.57%) |
Oct 11, 2022 | 18.09 | 18.22 | 17.97 | 17.99 | 18,636 | -0.15(-0.84%) |
Oct 10, 2022 | 18.31 | 18.31 | 17.99 | 18.14 | 49,373 | -0.09(-0.48%) |
Oct 07, 2022 | 18.57 | 18.58 | 18.23 | 18.23 | 38,190 | -0.37(-1.97%) |
Oct 06, 2022 | 18.74 | 18.84 | 18.57 | 18.60 | 20,308 | -0.24(-1.27%) |
Oct 05, 2022 | 18.93 | 18.93 | 18.64 | 18.83 | 84,485 | -0.38(-1.98%) |
Oct 04, 2022 | 19.14 | 19.27 | 19.07 | 19.21 | 22,485 | +0.35(+1.84%) |
Oct 03, 2022 | 18.73 | 18.91 | 18.63 | 18.87 | 203,116 | +0.30(+1.60%) |
Sep 30, 2022 | 18.47 | 18.73 | 18.44 | 18.57 | 94,890 | +0.42(+2.31%) |
Sep 29, 2022 | 18.14 | 18.22 | 17.94 | 18.15 | 92,422 | -0.25(-1.35%) |
Sep 28, 2022 | 17.96 | 18.48 | 17.86 | 18.40 | 68,067 | +0.38(+2.08%) |
Sep 27, 2022 | 18.30 | 18.39 | 17.98 | 18.02 | 36,581 | -0.52(-2.79%) |
Sep 26, 2022 | 18.88 | 18.88 | 18.45 | 18.54 | 123,627 | -0.52(-2.71%) |
Sep 23, 2022 | 19.28 | 19.28 | 19.00 | 19.06 | 35,334 | -0.60(-3.05%) |
Sep 22, 2022 | 19.77 | 19.86 | 19.60 | 19.66 | 22,130 | -0.27(-1.36%) |
Sep 21, 2022 | 20.08 | 20.27 | 19.89 | 19.93 | 30,223 | -0.14(-0.72%) |
Sep 20, 2022 | 20.26 | 20.26 | 20.00 | 20.07 | 27,706 | -0.58(-2.81%) |
Sep 19, 2022 | 20.45 | 20.67 | 20.45 | 20.65 | 12,793 | -0.04(-0.19%) |
Sep 16, 2022 | 20.48 | 20.75 | 20.44 | 20.69 | 11,097 | +0.26(+1.28%) |
Sep 15, 2022 | 20.57 | 20.66 | 20.41 | 20.43 | 33,237 | -0.16(-0.80%) |
Sep 14, 2022 | 20.74 | 20.75 | 20.59 | 20.59 | 14,442 | -0.12(-0.56%) |
Sep 13, 2022 | 21.06 | 21.14 | 20.70 | 20.71 | 41,217 | -0.76(-3.55%) |
Sep 12, 2022 | 21.41 | 21.55 | 21.41 | 21.47 | 28,666 | +0.27(+1.28%) |
Sep 09, 2022 | 21.14 | 21.23 | 19.93 | 21.20 | 21,973 | +0.41(+1.95%) |
Sep 08, 2022 | 20.72 | 20.86 | 20.65 | 20.80 | 15,890 | -0.12(-0.55%) |
Sep 07, 2022 | 20.70 | 20.92 | 20.68 | 20.91 | 97,323 | +0.19(+0.93%) |
Sep 06, 2022 | 20.88 | 20.88 | 20.70 | 20.72 | 21,315 | -0.10(-0.46%) |
Sep 02, 2022 | 21.05 | 21.14 | 20.78 | 20.82 | 25,845 | -0.03(-0.14%) |
Sep 01, 2022 | 20.93 | 20.97 | 20.72 | 20.85 | 64,910 | -0.35(-1.64%) |
Aug 31, 2022 | 21.36 | 21.38 | 21.17 | 21.19 | 20,070 | -0.22(-1.04%) |
Aug 30, 2022 | 21.52 | 21.69 | 21.31 | 21.41 | 22,909 | +0.02(+0.09%) |
Aug 29, 2022 | 21.37 | 21.50 | 21.35 | 21.40 | 10,072 | +0.01(+0.04%) |
Aug 26, 2022 | 21.97 | 21.97 | 21.38 | 21.39 | 17,585 | -0.43(-1.99%) |
Aug 25, 2022 | 21.68 | 21.88 | 21.68 | 21.82 | 16,586 | +0.15(+0.71%) |
Aug 24, 2022 | 21.58 | 21.70 | 21.58 | 21.67 | 27,094 | -0.02(-0.09%) |
Aug 23, 2022 | 21.67 | 21.86 | 21.65 | 21.69 | 42,465 | -0.06(-0.27%) |
Aug 22, 2022 | 21.96 | 21.96 | 21.74 | 21.74 | 13,876 | -0.38(-1.70%) |
Aug 19, 2022 | 22.29 | 22.29 | 22.11 | 22.12 | 13,137 | -0.45(-2.01%) |
Aug 18, 2022 | 22.69 | 22.74 | 22.51 | 22.57 | 29,987 | -0.06(-0.26%) |
Aug 17, 2022 | 22.66 | 22.74 | 22.53 | 22.63 | 10,284 | -0.35(-1.51%) |
Aug 16, 2022 | 22.91 | 23.02 | 22.91 | 22.98 | 14,249 | -0.15(-0.67%) |
Aug 15, 2022 | 23.12 | 23.16 | 23.06 | 23.13 | 17,596 | -0.08(-0.33%) |
Aug 12, 2022 | 23.10 | 23.21 | 23.10 | 23.21 | 12,047 | +0.14(+0.59%) |
Aug 11, 2022 | 23.29 | 23.30 | 23.06 | 23.08 | 6,280 | -0.12(-0.50%) |
Aug 10, 2022 | 22.97 | 23.19 | 22.97 | 23.19 | 40,331 | +0.71(+3.18%) |
Aug 09, 2022 | 22.58 | 22.63 | 22.46 | 22.48 | 21,540 | -0.11(-0.47%) |
Aug 08, 2022 | 22.62 | 22.77 | 22.55 | 22.58 | 18,198 | +0.13(+0.56%) |
Aug 05, 2022 | 22.47 | 22.58 | 22.42 | 22.46 | 27,141 | -0.34(-1.48%) |
Aug 04, 2022 | 22.73 | 22.81 | 22.73 | 22.80 | 27,545 | +0.13(+0.55%) |
Aug 03, 2022 | 22.76 | 22.77 | 22.55 | 22.67 | 18,899 | +0.05(+0.21%) |
Aug 02, 2022 | 22.76 | 22.81 | 22.57 | 22.62 | 29,810 | -0.39(-1.68%) |
Aug 01, 2022 | 23.04 | 23.16 | 22.95 | 23.01 | 31,518 | +0.01(+0.04%) |
Jul 29, 2022 | 22.77 | 23.03 | 22.76 | 23.00 | 8,291 | +0.33(+1.45%) |
Jul 28, 2022 | 22.49 | 22.69 | 22.40 | 22.67 | 17,933 | +0.39(+1.73%) |
Jul 27, 2022 | 22.20 | 22.40 | 22.08 | 22.28 | 22,696 | +0.11(+0.48%) |
Jul 26, 2022 | 22.26 | 22.36 | 22.05 | 22.18 | 20,262 | -0.11(-0.48%) |
Jul 25, 2022 | 22.43 | 22.49 | 22.28 | 22.28 | 12,354 | +0.03(+0.13%) |
Jul 22, 2022 | 22.33 | 22.44 | 22.22 | 22.25 | 13,627 | +0.30(+1.36%) |
Jul 21, 2022 | 21.71 | 22.07 | 21.67 | 21.96 | 5,420 | +0.14(+0.62%) |
Jul 20, 2022 | 21.88 | 21.94 | 21.72 | 21.82 | 13,548 | -0.13(-0.57%) |
Jul 19, 2022 | 21.75 | 21.97 | 21.75 | 21.95 | 22,793 | +0.44(+2.07%) |
Jul 18, 2022 | 21.52 | 21.68 | 21.45 | 21.50 | 23,689 | +0.21(+1.00%) |
Jul 15, 2022 | 21.22 | 21.36 | 21.15 | 21.29 | 18,178 | +0.25(+1.19%) |
Jul 14, 2022 | 20.99 | 21.11 | 20.80 | 21.04 | 21,909 | -0.30(-1.40%) |
Jul 13, 2022 | 21.23 | 21.55 | 21.23 | 21.34 | 19,140 | -0.05(-0.23%) |
Jul 12, 2022 | 21.44 | 21.54 | 21.33 | 21.39 | 12,356 | -0.05(-0.23%) |
Jul 11, 2022 | 21.46 | 21.49 | 21.32 | 21.43 | 27,211 | -0.15(-0.72%) |
Jul 08, 2022 | 21.63 | 21.70 | 21.56 | 21.59 | 14,587 | -0.08(-0.36%) |
Jul 07, 2022 | 21.60 | 21.74 | 21.60 | 21.67 | 22,312 | +0.30(+1.40%) |
Jul 06, 2022 | 21.48 | 21.50 | 21.33 | 21.37 | 16,728 | +0.10(+0.45%) |
Jul 05, 2022 | 21.22 | 21.32 | 21.08 | 21.27 | 33,512 | -0.49(-2.26%) |
Jul 01, 2022 | 21.54 | 21.79 | 21.54 | 21.76 | 10,914 | +0.10(+0.45%) |
Jun 30, 2022 | 21.51 | 21.73 | 21.42 | 21.67 | 28,989 | -0.23(-1.06%) |
Jun 29, 2022 | 22.14 | 22.23 | 21.90 | 21.90 | 16,283 | -0.33(-1.48%) |
Jun 28, 2022 | 22.42 | 22.45 | 22.18 | 22.23 | 34,533 | +0.07(+0.31%) |
Jun 27, 2022 | 22.22 | 22.26 | 22.09 | 22.16 | 62,360 | -0.10(-0.43%) |
Jun 24, 2022 | 22.04 | 22.27 | 21.97 | 22.25 | 13,704 | +0.42(+1.90%) |
Jun 23, 2022 | 21.83 | 21.92 | 21.67 | 21.84 | 13,617 | -0.03(-0.13%) |
Jun 22, 2022 | 21.91 | 21.98 | 21.81 | 21.87 | 42,357 | -0.08(-0.35%) |
Jun 21, 2022 | 21.91 | 21.99 | 21.84 | 21.95 | 27,411 | +0.29(+1.34%) |
Jun 17, 2022 | 21.67 | 21.75 | 21.52 | 21.66 | 71,718 | +0.14(+0.67%) |
Jun 16, 2022 | 21.52 | 21.72 | 21.41 | 21.51 | 43,125 | -0.36(-1.63%) |
Jun 15, 2022 | 21.69 | 22.03 | 21.63 | 21.87 | 225,503 | +0.26(+1.21%) |
Jun 14, 2022 | 21.83 | 21.83 | 21.56 | 21.61 | 84,740 | -0.28(-1.28%) |
Jun 13, 2022 | 22.23 | 22.25 | 21.89 | 21.89 | 63,786 | -0.76(-3.37%) |
Jun 10, 2022 | 22.81 | 22.81 | 22.62 | 22.65 | 135,338 | -0.42(-1.80%) |
Jun 09, 2022 | 23.46 | 23.46 | 23.07 | 23.07 | 34,235 | -0.55(-2.33%) |
Jun 08, 2022 | 23.63 | 23.71 | 23.52 | 23.62 | 21,903 | -0.22(-0.92%) |
Jun 07, 2022 | 23.71 | 23.89 | 23.64 | 23.84 | 27,949 | -0.07(-0.28%) |
Jun 06, 2022 | 24.08 | 24.09 | 23.86 | 23.90 | 13,347 | +0.06(+0.24%) |
Jun 03, 2022 | 23.81 | 23.98 | 23.81 | 23.85 | 29,416 | -0.21(-0.88%) |
Jun 02, 2022 | 23.90 | 24.17 | 23.82 | 24.06 | 12,805 | +0.30(+1.25%) |
Jun 01, 2022 | 24.13 | 24.15 | 23.76 | 23.76 | 33,128 | -0.33(-1.35%) |
May 31, 2022 | 24.12 | 24.21 | 24.05 | 24.08 | 12,165 | -0.24(-0.98%) |
May 27, 2022 | 24.15 | 24.35 | 24.10 | 24.32 | 40,227 | +0.32(+1.32%) |
May 26, 2022 | 23.88 | 24.07 | 23.88 | 24.01 | 21,958 | +0.09(+0.36%) |
May 25, 2022 | 23.76 | 24.01 | 23.75 | 23.92 | 13,925 | +0.07(+0.28%) |
May 24, 2022 | 23.86 | 23.90 | 23.68 | 23.86 | 9,982 | -0.10(-0.40%) |
May 23, 2022 | 23.88 | 24.04 | 23.71 | 23.95 | 25,138 | +0.38(+1.62%) |
May 20, 2022 | 23.73 | 23.80 | 23.53 | 23.57 | 75,241 | +0.00(+0.00%) |
May 19, 2022 | 23.43 | 23.68 | 23.43 | 23.57 | 10,082 | +0.18(+0.78%) |
May 18, 2022 | 23.66 | 23.67 | 23.27 | 23.39 | 44,091 | -0.28(-1.17%) |
May 17, 2022 | 23.57 | 23.69 | 23.46 | 23.66 | 43,213 | +0.26(+1.10%) |
May 16, 2022 | 23.30 | 23.43 | 23.16 | 23.41 | 17,321 | +0.18(+0.78%) |
May 13, 2022 | 22.94 | 23.28 | 22.94 | 23.22 | 42,138 | +0.54(+2.36%) |
May 12, 2022 | 22.57 | 22.86 | 22.52 | 22.69 | 29,264 | +0.06(+0.25%) |
May 11, 2022 | 22.75 | 23.09 | 22.63 | 22.63 | 37,925 | +0.00(+0.00%) |
May 10, 2022 | 22.88 | 22.88 | 22.54 | 22.63 | 40,743 | -0.02(-0.08%) |
May 09, 2022 | 22.97 | 22.97 | 22.65 | 22.65 | 60,463 | -0.65(-2.79%) |
May 06, 2022 | 23.44 | 23.47 | 23.19 | 23.30 | 55,225 | -0.36(-1.54%) |
May 05, 2022 | 23.97 | 23.97 | 23.54 | 23.66 | 18,880 | -0.42(-1.75%) |
May 04, 2022 | 23.86 | 24.11 | 23.65 | 24.08 | 12,473 | +0.20(+0.84%) |
May 03, 2022 | 23.94 | 23.98 | 23.84 | 23.88 | 61,560 | +0.04(+0.16%) |
May 02, 2022 | 24.07 | 24.11 | 23.75 | 23.85 | 53,915 | -0.36(-1.50%) |
Apr 29, 2022 | 24.55 | 24.55 | 24.21 | 24.21 | 5,845 | -0.38(-1.56%) |
Apr 28, 2022 | 24.48 | 24.60 | 24.37 | 24.59 | 12,591 | +0.10(+0.39%) |
Apr 27, 2022 | 24.55 | 24.64 | 24.44 | 24.50 | 19,216 | +0.04(+0.16%) |
Apr 26, 2022 | 24.79 | 24.79 | 24.46 | 24.46 | 17,910 | -0.31(-1.24%) |
Apr 25, 2022 | 24.75 | 24.83 | 24.63 | 24.76 | 12,248 | -0.11(-0.46%) |
Apr 22, 2022 | 25.17 | 25.17 | 24.86 | 24.88 | 27,467 | -0.33(-1.33%) |
Apr 21, 2022 | 25.58 | 25.60 | 25.21 | 25.21 | 11,767 | -0.19(-0.75%) |
Apr 20, 2022 | 25.45 | 25.45 | 25.29 | 25.41 | 11,383 | +0.11(+0.42%) |
Apr 19, 2022 | 25.17 | 25.33 | 25.17 | 25.30 | 23,788 | +0.00(+0.00%) |
Apr 18, 2022 | 25.47 | 25.49 | 25.30 | 25.30 | 6,756 | -0.22(-0.86%) |
Apr 14, 2022 | 25.58 | 25.64 | 25.45 | 25.52 | 12,448 | -0.01(-0.04%) |
Apr 13, 2022 | 25.28 | 25.53 | 25.28 | 25.53 | 8,065 | +0.17(+0.68%) |
Apr 12, 2022 | 25.54 | 25.56 | 25.32 | 25.36 | 9,643 | -0.26(-1.01%) |
Apr 11, 2022 | 25.72 | 25.78 | 25.58 | 25.62 | 11,842 | -0.04(-0.15%) |
Apr 08, 2022 | 25.57 | 25.74 | 25.57 | 25.65 | 12,138 | -0.11(-0.45%) |
Apr 07, 2022 | 25.76 | 25.87 | 25.69 | 25.77 | 17,949 | -0.11(-0.44%) |
Apr 06, 2022 | 25.94 | 25.94 | 25.81 | 25.88 | 7,401 | -0.23(-0.88%) |
Apr 05, 2022 | 26.30 | 26.30 | 26.08 | 26.11 | 14,534 | -0.19(-0.71%) |
Apr 04, 2022 | 26.34 | 26.37 | 26.28 | 26.30 | 12,456 | -0.09(-0.34%) |
Apr 01, 2022 | 26.12 | 26.39 | 26.12 | 26.39 | 32,059 | +0.37(+1.43%) |
Mar 31, 2022 | 26.22 | 26.28 | 25.94 | 26.02 | 16,153 | -0.27(-1.02%) |
Mar 30, 2022 | 26.37 | 26.44 | 26.25 | 26.29 | 19,430 | -0.14(-0.54%) |
Mar 29, 2022 | 26.31 | 26.46 | 26.26 | 26.43 | 19,103 | +0.47(+1.81%) |
Mar 28, 2022 | 25.78 | 26.02 | 25.78 | 25.96 | 22,631 | +0.00(+0.00%) |
Mar 25, 2022 | 25.88 | 26.02 | 25.84 | 25.96 | 22,872 | +0.28(+1.08%) |
Mar 24, 2022 | 25.76 | 25.79 | 25.65 | 25.68 | 12,149 | -0.11(-0.42%) |
Mar 23, 2022 | 25.86 | 25.89 | 25.70 | 25.79 | 10,326 | -0.47(-1.77%) |
Mar 22, 2022 | 26.19 | 26.29 | 26.17 | 26.26 | 20,058 | +0.21(+0.80%) |
Mar 21, 2022 | 26.08 | 26.09 | 25.85 | 26.05 | 16,935 | -0.12(-0.47%) |
Mar 18, 2022 | 25.81 | 26.31 | 25.81 | 26.17 | 24,998 | +0.29(+1.14%) |
Mar 17, 2022 | 25.73 | 26.01 | 25.68 | 25.88 | 31,388 | +0.27(+1.04%) |
Mar 16, 2022 | 25.52 | 25.66 | 25.19 | 25.61 | 23,778 | +0.55(+2.20%) |
Mar 15, 2022 | 25.11 | 25.14 | 24.93 | 25.06 | 10,520 | -0.01(-0.04%) |
Mar 14, 2022 | 25.19 | 25.38 | 25.02 | 25.07 | 36,781 | +0.11(+0.46%) |
Mar 11, 2022 | 25.28 | 25.32 | 24.94 | 24.95 | 15,720 | -0.19(-0.76%) |
Mar 10, 2022 | 24.95 | 25.14 | 24.91 | 25.14 | 5,236 | +0.15(+0.61%) |
Mar 09, 2022 | 24.95 | 25.22 | 24.93 | 24.99 | 24,909 | +0.58(+2.38%) |
Mar 08, 2022 | 24.52 | 24.74 | 24.30 | 24.41 | 40,391 | +0.14(+0.59%) |
Mar 07, 2022 | 24.81 | 24.81 | 24.19 | 24.27 | 17,876 | -0.68(-2.74%) |
Mar 04, 2022 | 24.84 | 24.95 | 24.73 | 24.95 | 24,197 | -0.29(-1.17%) |
Mar 03, 2022 | 25.50 | 25.50 | 25.15 | 25.25 | 52,328 | -0.30(-1.19%) |
Mar 02, 2022 | 25.44 | 25.59 | 25.41 | 25.55 | 27,223 | +0.32(+1.28%) |
Mar 01, 2022 | 25.63 | 25.63 | 25.14 | 25.23 | 42,419 | -0.45(-1.74%) |
Feb 28, 2022 | 25.62 | 25.85 | 25.59 | 25.68 | 14,897 | -0.25(-0.95%) |
Feb 25, 2022 | 25.70 | 26.01 | 25.67 | 25.92 | 21,793 | +0.49(+1.94%) |
Feb 24, 2022 | 25.05 | 25.44 | 24.83 | 25.43 | 19,306 | -0.19(-0.74%) |
Feb 23, 2022 | 25.96 | 25.96 | 25.56 | 25.62 | 7,966 | -0.12(-0.48%) |
Feb 22, 2022 | 25.74 | 25.88 | 25.64 | 25.74 | 20,212 | -0.24(-0.91%) |
Feb 18, 2022 | 25.98 | 0 | -0.09(-0.33%) | |||
Feb 17, 2022 | 26.22 | 26.26 | 26.07 | 26.07 | 17,379 | -0.29(-1.12%) |
Feb 16, 2022 | 26.16 | 26.37 | 26.11 | 26.36 | 11,345 | +0.36(+1.39%) |
Feb 15, 2022 | 25.88 | 26.02 | 25.83 | 26.00 | 18,669 | +0.31(+1.22%) |
Feb 14, 2022 | 25.73 | 25.76 | 25.58 | 25.69 | 18,563 | -0.06(-0.22%) |
Feb 11, 2022 | 26.05 | 26.10 | 25.74 | 25.74 | 17,317 | -0.35(-1.35%) |
Feb 10, 2022 | 26.07 | 26.44 | 26.06 | 26.09 | 22,154 | -0.07(-0.25%) |
Feb 09, 2022 | 26.07 | 26.22 | 26.07 | 26.16 | 15,956 | +0.41(+1.59%) |
Feb 08, 2022 | 25.70 | 25.78 | 25.69 | 25.75 | 31,460 | -0.13(-0.51%) |
Feb 07, 2022 | 25.90 | 25.96 | 25.80 | 25.89 | 11,259 | -0.08(-0.29%) |
Feb 04, 2022 | 26.06 | 26.06 | 25.86 | 25.96 | 6,054 | -0.21(-0.80%) |
Feb 03, 2022 | 26.32 | 26.17 | 26.17 | 17,113 | -0.15(-0.58%) | |
Feb 02, 2022 | 26.36 | 26.39 | 26.30 | 26.32 | 46,203 | +0.16(+0.62%) |