Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.37 | 18.55 | 18.30 | 18.55 | 249,945 | +0.53(+2.97%) |
Nov 29, 2022 | 17.85 | 18.05 | 17.84 | 18.01 | 178,566 | +0.79(+4.59%) |
Nov 28, 2022 | 17.16 | 17.38 | 17.16 | 17.22 | 85,479 | -0.16(-0.92%) |
Nov 25, 2022 | 17.46 | 17.47 | 17.38 | 17.38 | 17,205 | -0.20(-1.15%) |
Nov 23, 2022 | 17.51 | 17.61 | 17.51 | 17.58 | 159,481 | +0.03(+0.17%) |
Nov 22, 2022 | 17.57 | 17.63 | 17.55 | 17.55 | 151,368 | +0.02(+0.14%) |
Nov 21, 2022 | 17.54 | 17.55 | 17.45 | 17.53 | 239,983 | -0.26(-1.44%) |
Nov 18, 2022 | 17.81 | 17.84 | 17.74 | 17.79 | 111,188 | -0.03(-0.17%) |
Nov 17, 2022 | 17.63 | 17.83 | 17.62 | 17.81 | 266,411 | -0.20(-1.09%) |
Nov 16, 2022 | 18.11 | 18.11 | 18.00 | 18.01 | 238,805 | -0.45(-2.41%) |
Nov 15, 2022 | 18.52 | 18.55 | 18.36 | 18.46 | 146,941 | +0.40(+2.24%) |
Nov 14, 2022 | 18.09 | 18.17 | 17.99 | 18.05 | 822,857 | -0.11(-0.59%) |
Nov 11, 2022 | 18.13 | 18.27 | 18.12 | 18.16 | 92,740 | +0.45(+2.55%) |
Nov 10, 2022 | 17.51 | 17.73 | 17.45 | 17.71 | 107,221 | +0.62(+3.65%) |
Nov 09, 2022 | 17.22 | 17.27 | 17.05 | 17.08 | 112,581 | -0.41(-2.34%) |
Nov 08, 2022 | 17.40 | 17.56 | 17.37 | 17.49 | 86,619 | -0.10(-0.57%) |
Nov 07, 2022 | 17.63 | 17.69 | 17.53 | 17.60 | 216,818 | -0.30(-1.66%) |
Nov 04, 2022 | 17.73 | 17.92 | 17.59 | 17.89 | 571,244 | +1.19(+7.15%) |
Nov 03, 2022 | 16.45 | 16.76 | 16.45 | 16.70 | 1,350,408 | +0.07(+0.43%) |
Nov 02, 2022 | 16.69 | 16.62 | 16.63 | 522,939 | +0.15(+0.90%) | |
Nov 01, 2022 | 16.59 | 16.65 | 16.47 | 16.48 | 376,715 | +0.61(+3.86%) |
Oct 31, 2022 | 15.90 | 15.95 | 15.86 | 15.87 | 112,635 | -0.40(-2.45%) |
Oct 28, 2022 | 16.21 | 16.27 | 16.19 | 16.27 | 187,141 | -0.31(-1.90%) |
Oct 27, 2022 | 16.67 | 16.75 | 16.58 | 16.58 | 204,095 | -0.52(-3.02%) |
Oct 26, 2022 | 16.91 | 17.17 | 16.89 | 17.10 | 239,178 | +0.37(+2.24%) |
Oct 25, 2022 | 16.66 | 16.76 | 16.63 | 16.72 | 303,319 | +0.09(+0.54%) |
Oct 24, 2022 | 16.66 | 16.67 | 16.48 | 16.63 | 315,856 | -1.01(-5.72%) |
Oct 21, 2022 | 17.42 | 17.64 | 17.41 | 17.64 | 239,285 | +0.13(+0.75%) |
Oct 20, 2022 | 17.58 | 17.73 | 17.49 | 17.51 | 330,837 | -0.02(-0.10%) |
Oct 19, 2022 | 17.58 | 17.62 | 17.50 | 17.53 | 97,751 | -0.46(-2.54%) |
Oct 18, 2022 | 18.16 | 18.17 | 17.93 | 17.99 | 154,616 | -0.24(-1.34%) |
Oct 17, 2022 | 18.21 | 18.32 | 18.21 | 18.23 | 140,558 | +0.21(+1.19%) |
Oct 14, 2022 | 18.19 | 18.22 | 17.99 | 18.02 | 178,386 | +0.17(+0.93%) |
Oct 13, 2022 | 17.48 | 17.93 | 17.48 | 17.85 | 675,532 | +0.00(+0.00%) |
Oct 12, 2022 | 17.80 | 17.89 | 17.79 | 17.85 | 54,242 | +0.09(+0.54%) |
Oct 11, 2022 | 17.74 | 17.88 | 17.63 | 17.76 | 833,522 | +0.10(+0.54%) |
Oct 10, 2022 | 17.71 | 17.71 | 17.59 | 17.66 | 93,840 | -0.77(-4.19%) |
Oct 07, 2022 | 18.59 | 18.63 | 18.40 | 18.43 | 125,882 | -0.37(-1.99%) |
Oct 06, 2022 | 18.90 | 18.91 | 18.79 | 18.81 | 63,599 | -0.13(-0.69%) |
Oct 05, 2022 | 18.93 | 19.03 | 18.84 | 18.94 | 161,042 | +0.14(+0.76%) |
Oct 04, 2022 | 18.49 | 18.86 | 18.47 | 18.79 | 247,458 | +0.63(+3.47%) |
Oct 03, 2022 | 17.98 | 18.21 | 17.94 | 18.17 | 147,606 | +0.15(+0.82%) |
Sep 30, 2022 | 18.13 | 18.17 | 18.02 | 18.02 | 97,022 | -0.36(-1.97%) |
Sep 29, 2022 | 18.30 | 18.40 | 18.21 | 18.38 | 270,965 | +0.10(+0.55%) |
Sep 28, 2022 | 17.99 | 18.33 | 17.99 | 18.28 | 231,064 | +0.02(+0.10%) |
Sep 27, 2022 | 18.30 | 18.40 | 18.17 | 18.26 | 571,445 | +0.15(+0.82%) |
Sep 26, 2022 | 18.20 | 18.28 | 18.09 | 18.11 | 586,107 | +0.01(+0.03%) |
Sep 23, 2022 | 18.16 | 18.21 | 18.08 | 18.11 | 887,734 | -0.29(-1.55%) |
Sep 22, 2022 | 18.44 | 18.48 | 18.39 | 18.39 | 226,034 | -0.08(-0.42%) |
Sep 21, 2022 | 18.58 | 18.66 | 18.44 | 18.47 | 212,153 | -0.39(-2.04%) |
Sep 20, 2022 | 18.84 | 18.91 | 18.82 | 18.85 | 644,183 | -0.11(-0.56%) |
Sep 19, 2022 | 18.84 | 18.98 | 18.84 | 18.96 | 214,731 | +0.13(+0.69%) |
Sep 16, 2022 | 18.78 | 18.86 | 18.78 | 18.83 | 97,893 | -0.37(-1.95%) |
Sep 15, 2022 | 19.27 | 19.31 | 19.17 | 19.20 | 183,000 | -0.39(-1.97%) |
Sep 14, 2022 | 19.63 | 19.64 | 19.55 | 19.59 | 135,030 | +0.02(+0.09%) |
Sep 13, 2022 | 19.66 | 19.77 | 19.56 | 19.57 | 731,999 | -0.40(-2.02%) |
Sep 12, 2022 | 19.86 | 19.99 | 19.86 | 19.98 | 84,168 | +0.12(+0.63%) |
Sep 09, 2022 | 19.87 | 19.91 | 19.83 | 19.85 | 168,625 | +0.31(+1.58%) |
Sep 08, 2022 | 19.50 | 19.55 | 19.44 | 19.54 | 182,414 | -0.14(-0.72%) |
Sep 07, 2022 | 19.51 | 19.70 | 19.51 | 19.69 | 122,435 | +0.23(+1.19%) |
Sep 06, 2022 | 19.55 | 19.55 | 19.42 | 19.45 | 100,247 | -0.09(-0.46%) |
Sep 02, 2022 | 19.66 | 19.69 | 19.52 | 19.54 | 149,170 | -0.30(-1.53%) |
Sep 01, 2022 | 19.85 | 19.88 | 19.76 | 19.85 | 110,082 | -0.04(-0.21%) |
Aug 31, 2022 | 20.04 | 20.06 | 19.88 | 19.89 | 160,983 | +0.14(+0.72%) |
Aug 30, 2022 | 19.89 | 19.90 | 19.69 | 19.74 | 397,570 | -0.28(-1.39%) |
Aug 29, 2022 | 20.04 | 20.08 | 19.99 | 20.02 | 894,238 | -0.18(-0.88%) |
Aug 26, 2022 | 20.52 | 20.52 | 20.19 | 20.20 | 85,832 | -0.35(-1.70%) |
Aug 25, 2022 | 20.42 | 20.56 | 20.37 | 20.55 | 97,506 | +0.36(+1.76%) |
Aug 24, 2022 | 20.18 | 20.30 | 20.11 | 20.20 | 590,039 | -0.49(-2.35%) |
Aug 23, 2022 | 20.56 | 20.77 | 20.56 | 20.68 | 445,228 | +0.14(+0.69%) |
Aug 22, 2022 | 20.49 | 20.57 | 20.48 | 20.54 | 770,164 | +0.17(+0.82%) |
Aug 19, 2022 | 20.50 | 20.50 | 20.37 | 20.37 | 258,181 | -0.42(-2.00%) |
Aug 18, 2022 | 20.83 | 20.84 | 20.75 | 20.79 | 81,413 | -0.23(-1.07%) |
Aug 17, 2022 | 20.95 | 21.07 | 20.94 | 21.02 | 171,178 | +0.20(+0.97%) |
Aug 16, 2022 | 20.75 | 20.84 | 20.75 | 20.81 | 84,510 | +0.07(+0.34%) |
Aug 15, 2022 | 20.77 | 20.85 | 20.73 | 20.74 | 336,802 | -0.27(-1.30%) |
Aug 12, 2022 | 20.89 | 21.03 | 20.89 | 21.02 | 248,241 | +0.11(+0.54%) |
Aug 11, 2022 | 20.93 | 21.11 | 20.90 | 20.90 | 217,094 | +0.26(+1.24%) |
Aug 10, 2022 | 20.59 | 20.67 | 20.55 | 20.65 | 210,230 | +0.02(+0.09%) |
Aug 09, 2022 | 20.65 | 20.68 | 20.61 | 20.63 | 359,791 | +0.07(+0.35%) |
Aug 08, 2022 | 20.59 | 20.66 | 20.55 | 20.56 | 164,813 | -0.10(-0.49%) |
Aug 05, 2022 | 20.53 | 20.67 | 20.53 | 20.66 | 191,989 | +0.13(+0.64%) |
Aug 04, 2022 | 20.49 | 20.58 | 20.49 | 20.53 | 104,233 | +0.15(+0.76%) |
Aug 03, 2022 | 20.35 | 20.40 | 20.28 | 20.37 | 360,448 | -0.17(-0.84%) |
Aug 02, 2022 | 20.54 | 20.72 | 20.46 | 20.55 | 1,048,535 | -0.22(-1.06%) |
Aug 01, 2022 | 20.75 | 20.90 | 20.67 | 20.77 | 294,042 | -0.09(-0.43%) |
Jul 29, 2022 | 20.77 | 20.87 | 20.70 | 20.86 | 583,735 | -0.28(-1.32%) |
Jul 28, 2022 | 21.17 | 21.19 | 21.03 | 21.13 | 289,861 | -0.15(-0.70%) |
Jul 27, 2022 | 21.16 | 21.32 | 21.10 | 21.28 | 272,943 | +0.12(+0.56%) |
Jul 26, 2022 | 21.29 | 21.34 | 21.16 | 21.16 | 139,871 | -0.05(-0.25%) |
Jul 25, 2022 | 21.26 | 21.28 | 21.18 | 21.22 | 229,289 | +0.08(+0.39%) |
Jul 22, 2022 | 21.22 | 21.31 | 21.10 | 21.13 | 500,450 | -0.03(-0.14%) |
Jul 21, 2022 | 21.09 | 21.20 | 21.09 | 21.16 | 1,400,771 | -0.18(-0.83%) |
Jul 20, 2022 | 21.48 | 21.48 | 21.32 | 21.34 | 765,587 | -0.23(-1.07%) |
Jul 19, 2022 | 21.63 | 21.63 | 21.56 | 21.57 | 568,146 | -0.05(-0.22%) |
Jul 18, 2022 | 21.79 | 21.82 | 21.59 | 21.62 | 438,754 | +0.23(+1.05%) |
Jul 15, 2022 | 21.38 | 21.40 | 21.21 | 21.40 | 570,564 | -0.34(-1.56%) |
Jul 14, 2022 | 21.70 | 21.76 | 21.53 | 21.73 | 1,739,452 | -0.09(-0.44%) |
Jul 13, 2022 | 21.66 | 21.89 | 21.63 | 21.83 | 692,987 | +0.17(+0.77%) |
Jul 12, 2022 | 21.67 | 21.79 | 21.63 | 21.66 | 1,389,138 | -0.29(-1.30%) |
Jul 11, 2022 | 22.05 | 22.05 | 21.82 | 21.95 | 2,297,374 | -0.66(-2.92%) |
Jul 08, 2022 | 22.51 | 22.63 | 22.41 | 22.61 | 281,057 | -0.07(-0.29%) |
Jul 07, 2022 | 22.53 | 22.75 | 22.53 | 22.67 | 698,436 | +0.33(+1.49%) |
Jul 06, 2022 | 22.42 | 22.42 | 22.26 | 22.34 | 774,970 | -0.40(-1.78%) |
Jul 05, 2022 | 22.55 | 22.74 | 22.42 | 22.74 | 1,961,733 | -0.17(-0.73%) |
Jul 01, 2022 | 22.77 | 22.94 | 22.72 | 22.91 | 620,511 | -0.14(-0.59%) |
Jun 30, 2022 | 22.96 | 23.06 | 22.83 | 23.05 | 2,554,764 | +0.56(+2.51%) |
Jun 29, 2022 | 22.55 | 22.55 | 22.44 | 22.48 | 813,129 | -0.11(-0.50%) |
Jun 28, 2022 | 22.80 | 22.81 | 22.58 | 22.60 | 365,748 | +0.01(+0.03%) |
Jun 27, 2022 | 22.68 | 22.70 | 22.56 | 22.59 | 674,124 | +0.05(+0.24%) |
Jun 24, 2022 | 22.41 | 22.54 | 22.40 | 22.54 | 707,430 | +0.45(+2.02%) |
Jun 23, 2022 | 22.01 | 22.16 | 22.01 | 22.09 | 560,772 | +0.40(+1.86%) |
Jun 22, 2022 | 21.71 | 21.80 | 21.62 | 21.69 | 1,185,419 | -0.33(-1.48%) |
Jun 21, 2022 | 21.97 | 22.09 | 21.92 | 22.01 | 571,460 | +0.23(+1.04%) |
Jun 17, 2022 | 21.75 | 21.81 | 21.61 | 21.79 | 569,677 | +0.49(+2.29%) |
Jun 16, 2022 | 21.27 | 21.37 | 21.09 | 21.30 | 1,307,495 | -0.42(-1.94%) |
Jun 15, 2022 | 21.38 | 21.80 | 21.38 | 21.72 | 229,466 | +0.81(+3.89%) |
Jun 14, 2022 | 20.81 | 21.00 | 20.81 | 20.91 | 585,685 | +0.39(+1.88%) |
Jun 13, 2022 | 20.68 | 20.73 | 20.46 | 20.52 | 1,341,326 | -0.56(-2.65%) |
Jun 10, 2022 | 21.07 | 21.20 | 21.03 | 21.08 | 438,530 | +0.27(+1.28%) |
Jun 09, 2022 | 21.03 | 21.03 | 20.81 | 20.81 | 340,385 | -0.45(-2.10%) |
Jun 08, 2022 | 21.34 | 21.37 | 21.22 | 21.26 | 229,345 | -0.07(-0.31%) |
Jun 07, 2022 | 21.11 | 21.34 | 21.09 | 21.32 | 74,265 | +0.29(+1.35%) |
Jun 06, 2022 | 21.12 | 21.21 | 21.03 | 21.04 | 156,880 | +0.39(+1.87%) |
Jun 03, 2022 | 20.86 | 20.86 | 20.64 | 20.65 | 154,520 | -0.15(-0.74%) |
Jun 02, 2022 | 20.48 | 20.86 | 20.48 | 20.81 | 640,158 | +0.46(+2.25%) |
Jun 01, 2022 | 20.59 | 20.61 | 20.29 | 20.35 | 253,264 | -0.12(-0.61%) |
May 31, 2022 | 20.48 | 20.52 | 20.42 | 20.48 | 334,971 | +0.56(+2.80%) |
May 27, 2022 | 19.88 | 19.98 | 19.85 | 19.92 | 236,665 | +0.18(+0.90%) |
May 26, 2022 | 19.61 | 19.78 | 19.61 | 19.74 | 218,318 | +0.02(+0.12%) |
May 25, 2022 | 19.69 | 19.76 | 19.61 | 19.72 | 74,634 | -0.07(-0.36%) |
May 24, 2022 | 19.87 | 19.87 | 19.69 | 19.79 | 94,218 | -0.52(-2.54%) |
May 23, 2022 | 20.21 | 20.34 | 20.21 | 20.30 | 330,914 | -0.09(-0.44%) |
May 20, 2022 | 20.40 | 20.45 | 20.23 | 20.39 | 181,398 | +0.45(+2.23%) |
May 19, 2022 | 19.70 | 20.00 | 19.70 | 19.95 | 158,616 | +0.53(+2.72%) |
May 18, 2022 | 19.68 | 19.72 | 19.40 | 19.42 | 100,606 | -0.51(-2.56%) |
May 17, 2022 | 19.90 | 19.97 | 19.80 | 19.93 | 122,329 | +0.46(+2.38%) |
May 16, 2022 | 19.43 | 19.50 | 19.39 | 19.47 | 328,510 | -0.19(-0.97%) |
May 13, 2022 | 19.41 | 19.67 | 19.41 | 19.66 | 82,490 | +0.32(+1.66%) |
May 12, 2022 | 19.37 | 19.50 | 19.25 | 19.34 | 99,705 | -0.19(-0.97%) |
May 11, 2022 | 19.60 | 19.77 | 19.49 | 19.53 | 234,789 | +0.38(+1.98%) |
May 10, 2022 | 19.26 | 19.26 | 19.01 | 19.15 | 243,920 | +0.31(+1.64%) |
May 09, 2022 | 18.99 | 19.15 | 18.84 | 18.84 | 126,822 | -0.56(-2.88%) |
May 06, 2022 | 19.44 | 19.49 | 19.24 | 19.39 | 118,830 | -0.29(-1.48%) |
May 05, 2022 | 19.99 | 20.02 | 19.55 | 19.69 | 147,136 | -0.63(-3.10%) |
May 04, 2022 | 20.03 | 20.35 | 19.99 | 20.31 | 82,222 | +0.08(+0.38%) |
May 03, 2022 | 20.07 | 20.24 | 20.04 | 20.24 | 325,165 | +0.29(+1.47%) |
May 02, 2022 | 19.77 | 19.97 | 19.77 | 19.94 | 195,797 | -0.16(-0.81%) |
Apr 29, 2022 | 20.15 | 20.26 | 20.07 | 20.11 | 262,268 | +0.22(+1.10%) |
Apr 28, 2022 | 19.91 | 19.91 | 19.67 | 19.89 | 420,853 | +0.03(+0.15%) |
Apr 27, 2022 | 19.71 | 19.94 | 19.71 | 19.86 | 246,843 | +0.78(+4.11%) |
Apr 26, 2022 | 19.18 | 19.25 | 19.01 | 19.07 | 454,293 | -0.12(-0.65%) |
Apr 25, 2022 | 19.20 | 19.23 | 19.00 | 19.20 | 199,299 | -1.07(-5.27%) |
Apr 22, 2022 | 20.31 | 20.43 | 20.24 | 20.27 | 142,960 | +0.02(+0.09%) |
Apr 21, 2022 | 20.56 | 20.56 | 20.20 | 20.25 | 340,545 | -0.60(-2.88%) |
Apr 20, 2022 | 20.95 | 20.95 | 20.81 | 20.85 | 81,131 | -0.50(-2.34%) |
Apr 19, 2022 | 21.29 | 21.41 | 21.27 | 21.35 | 399,793 | -0.38(-1.75%) |
Apr 18, 2022 | 21.73 | 21.78 | 21.67 | 21.73 | 202,831 | -0.15(-0.68%) |
Apr 14, 2022 | 21.89 | 21.94 | 21.86 | 21.88 | 246,796 | -0.04(-0.16%) |
Apr 13, 2022 | 21.73 | 21.95 | 21.73 | 21.91 | 168,878 | +0.17(+0.79%) |
Apr 12, 2022 | 21.82 | 21.88 | 21.73 | 21.74 | 170,229 | +0.35(+1.64%) |
Apr 11, 2022 | 21.43 | 21.56 | 21.35 | 21.39 | 998,435 | -0.62(-2.81%) |
Apr 08, 2022 | 22.00 | 22.08 | 21.97 | 22.01 | 89,360 | +0.12(+0.54%) |
Apr 07, 2022 | 21.92 | 21.96 | 21.82 | 21.89 | 341,520 | -0.12(-0.57%) |
Apr 06, 2022 | 22.05 | 22.07 | 21.92 | 22.01 | 883,533 | -0.05(-0.22%) |
Apr 05, 2022 | 22.36 | 22.36 | 22.03 | 22.06 | 147,651 | -0.29(-1.30%) |
Apr 04, 2022 | 22.29 | 22.39 | 22.23 | 22.35 | 235,884 | +0.04(+0.19%) |
Apr 01, 2022 | 22.33 | 22.40 | 22.20 | 22.31 | 150,209 | +0.55(+2.54%) |
Mar 31, 2022 | 21.89 | 21.89 | 21.76 | 21.76 | 195,269 | -0.27(-1.24%) |
Mar 30, 2022 | 21.97 | 22.11 | 21.97 | 22.03 | 954,201 | +0.65(+3.03%) |
Mar 29, 2022 | 21.43 | 21.43 | 21.31 | 21.38 | 120,468 | +0.01(+0.03%) |
Mar 28, 2022 | 21.42 | 21.46 | 21.28 | 21.38 | 1,368,250 | -0.27(-1.26%) |
Mar 25, 2022 | 21.61 | 21.67 | 21.57 | 21.65 | 153,102 | -0.48(-2.15%) |
Mar 24, 2022 | 22.13 | 22.16 | 21.99 | 22.13 | 95,362 | +0.03(+0.13%) |
Mar 23, 2022 | 21.94 | 22.18 | 21.94 | 22.10 | 55,950 | -0.11(-0.51%) |
Mar 22, 2022 | 22.13 | 22.29 | 22.13 | 22.21 | 136,640 | +0.03(+0.13%) |
Mar 21, 2022 | 22.28 | 22.29 | 22.05 | 22.18 | 126,676 | -0.27(-1.22%) |
Mar 18, 2022 | 21.92 | 22.50 | 21.92 | 22.45 | 266,160 | +0.42(+1.89%) |
Mar 17, 2022 | 21.95 | 22.09 | 21.84 | 22.04 | 368,093 | -0.37(-1.67%) |
Mar 16, 2022 | 22.46 | 22.64 | 22.06 | 22.41 | 501,455 | +2.16(+10.67%) |
Mar 15, 2022 | 20.07 | 20.49 | 20.03 | 20.25 | 696,206 | -0.68(-3.26%) |
Mar 14, 2022 | 21.24 | 21.29 | 20.84 | 20.93 | 686,832 | -1.05(-4.78%) |
Mar 11, 2022 | 22.27 | 22.31 | 21.93 | 21.98 | 213,569 | -0.23(-1.04%) |
Mar 10, 2022 | 22.33 | 22.33 | 22.10 | 22.22 | 289,874 | -0.01(-0.03%) |
Mar 09, 2022 | 22.19 | 22.27 | 22.13 | 22.22 | 276,537 | +0.10(+0.47%) |
Mar 08, 2022 | 22.10 | 22.34 | 21.99 | 22.12 | 420,053 | -0.14(-0.62%) |
Mar 07, 2022 | 22.55 | 22.55 | 22.23 | 22.26 | 415,565 | -0.96(-4.14%) |
Mar 04, 2022 | 23.19 | 23.25 | 23.10 | 23.22 | 362,216 | -0.37(-1.56%) |
Mar 03, 2022 | 23.68 | 23.70 | 23.59 | 23.59 | 350,728 | -0.36(-1.49%) |
Mar 02, 2022 | 23.92 | 24.00 | 23.84 | 23.94 | 104,730 | -0.11(-0.47%) |
Mar 01, 2022 | 24.12 | 24.26 | 24.01 | 24.06 | 59,426 | -0.09(-0.37%) |
Feb 28, 2022 | 24.05 | 24.21 | 24.01 | 24.15 | 110,496 | +0.04(+0.16%) |
Feb 25, 2022 | 23.88 | 24.14 | 23.97 | 24.11 | 139,240 | +0.41(+1.74%) |
Feb 24, 2022 | 23.26 | 23.72 | 23.24 | 23.69 | 198,142 | -0.16(-0.66%) |
Feb 23, 2022 | 24.01 | 24.04 | 23.83 | 23.85 | 235,850 | +0.15(+0.64%) |
Feb 22, 2022 | 23.78 | 23.90 | 23.68 | 23.70 | 96,143 | -0.46(-1.92%) |
Feb 18, 2022 | 24.16 | 0 | +0.14(+0.59%) | |||
Feb 17, 2022 | 24.14 | 24.18 | 24.02 | 24.02 | 499,793 | -0.12(-0.52%) |
Feb 16, 2022 | 24.06 | 24.19 | 24.01 | 24.15 | 116,826 | +0.07(+0.27%) |
Feb 15, 2022 | 24.01 | 24.12 | 24.01 | 24.08 | 68,024 | +0.53(+2.27%) |
Feb 14, 2022 | 23.57 | 23.63 | 23.47 | 23.55 | 196,133 | +0.07(+0.30%) |
Feb 11, 2022 | 23.77 | 23.77 | 23.46 | 23.47 | 127,750 | -0.54(-2.25%) |
Feb 10, 2022 | 23.87 | 24.11 | 23.87 | 24.01 | 130,542 | -0.12(-0.52%) |
Feb 09, 2022 | 24.10 | 24.20 | 24.10 | 24.14 | 287,892 | +0.24(+0.99%) |
Feb 08, 2022 | 23.87 | 23.93 | 23.84 | 23.90 | 75,523 | -0.20(-0.81%) |
Feb 07, 2022 | 24.02 | 24.16 | 24.02 | 24.10 | 74,800 | +0.02(+0.10%) |
Feb 04, 2022 | 23.98 | 24.11 | 23.98 | 24.07 | 68,388 | +0.14(+0.57%) |
Feb 03, 2022 | 24.04 | 23.94 | 23.94 | 199,319 | -0.13(-0.54%) | |
Feb 02, 2022 | 24.19 | 24.19 | 24.04 | 24.07 | 218,571 | +0.06(+0.25%) |
Feb 01, 2022 | 24.02 | 24.03 | 23.94 | 24.01 | 217,628 | +0.03(+0.12%) |
Jan 31, 2022 | 23.70 | 24.00 | 23.98 | 167,950 | +0.28(+1.18%) | |
Jan 28, 2022 | 23.63 | 23.72 | 23.47 | 23.70 | 392,816 | -0.39(-1.63%) |
Jan 27, 2022 | 24.25 | 24.25 | 24.08 | 24.09 | 299,400 | -0.43(-1.77%) |
Jan 26, 2022 | 24.74 | 24.80 | 24.45 | 24.53 | 230,650 | +0.13(+0.54%) |
Jan 25, 2022 | 24.38 | 24.52 | 24.29 | 24.39 | 187,159 | -0.40(-1.63%) |
Jan 24, 2022 | 24.85 | 24.89 | 24.54 | 24.80 | 383,327 | +0.08(+0.31%) |
Jan 21, 2022 | 24.89 | 24.92 | 24.72 | 24.72 | 310,104 | -0.37(-1.49%) |
Jan 20, 2022 | 25.12 | 25.23 | 25.07 | 25.10 | 287,821 | +0.41(+1.66%) |
Jan 19, 2022 | 24.80 | 24.85 | 24.68 | 24.69 | 154,421 | -0.13(-0.53%) |
Jan 18, 2022 | 24.76 | 24.89 | 24.75 | 24.82 | 322,796 | +0.42(+1.73%) |
Jan 14, 2022 | 24.39 | 0 | -0.02(-0.10%) | |||
Jan 13, 2022 | 24.73 | 24.73 | 24.41 | 24.42 | 392,747 | -0.72(-2.88%) |
Jan 12, 2022 | 24.97 | 25.14 | 24.94 | 25.14 | 474,166 | +0.56(+2.27%) |
Jan 11, 2022 | 24.45 | 24.59 | 24.43 | 24.58 | 608,553 | -0.07(-0.27%) |
Jan 10, 2022 | 24.70 | 24.70 | 24.57 | 24.65 | 262,425 | -0.10(-0.41%) |
Jan 07, 2022 | 24.64 | 24.75 | 24.58 | 24.75 | 2,031,129 | +0.07(+0.29%) |
Jan 06, 2022 | 24.69 | 24.82 | 24.67 | 24.68 | 246,594 | -0.25(-1.00%) |
Jan 05, 2022 | 25.31 | 25.34 | 24.92 | 24.93 | 1,251,268 | -0.53(-2.10%) |
Jan 04, 2022 | 25.56 | 25.61 | 25.42 | 25.46 | 199,651 | -0.26(-1.02%) |
Jan 03, 2022 | 25.77 | 25.79 | 25.68 | 25.72 | 319,260 | -0.06(-0.23%) |
Dec 31, 2021 | 25.78 | 25.89 | 25.74 | 25.78 | 363,286 | +0.09(+0.35%) |
Dec 30, 2021 | 25.55 | 25.77 | 25.55 | 25.70 | 772,824 | +0.26(+1.00%) |
Dec 29, 2021 | 25.46 | 25.48 | 25.30 | 25.44 | 542,165 | -0.43(-1.66%) |
Dec 28, 2021 | 25.85 | 25.92 | 25.81 | 25.87 | 1,942,581 | +0.07(+0.27%) |
Dec 27, 2021 | 25.70 | 25.86 | 25.69 | 25.80 | 1,699,438 | -0.04(-0.15%) |
Dec 23, 2021 | 25.77 | 25.91 | 25.77 | 25.84 | 419,314 | +0.10(+0.40%) |
Dec 22, 2021 | 25.61 | 25.76 | 25.61 | 25.73 | 407,885 | +0.08(+0.32%) |
Dec 21, 2021 | 25.48 | 25.66 | 25.48 | 25.65 | 533,098 | +0.21(+0.81%) |
Dec 20, 2021 | 25.37 | 25.46 | 25.35 | 25.44 | 212,488 | -0.27(-1.06%) |
Dec 17, 2021 | 25.66 | 25.76 | 25.58 | 25.72 | 195,957 | -0.40(-1.54%) |
Dec 16, 2021 | 26.17 | 26.28 | 26.07 | 26.12 | 152,576 | +0.11(+0.42%) |
Dec 15, 2021 | 25.98 | 26.03 | 25.90 | 26.01 | 235,666 | -0.19(-0.73%) |
Dec 14, 2021 | 26.09 | 26.23 | 26.04 | 26.20 | 200,079 | -0.14(-0.52%) |
Dec 13, 2021 | 26.38 | 26.41 | 26.22 | 26.34 | 197,808 | +0.01(+0.02%) |
Dec 10, 2021 | 26.34 | 26.34 | 26.26 | 26.33 | 219,179 | -0.01(-0.02%) |
Dec 09, 2021 | 26.31 | 26.36 | 26.26 | 26.34 | 165,304 | +0.14(+0.54%) |
Dec 08, 2021 | 26.19 | 26.33 | 26.17 | 26.20 | 433,872 | +0.51(+1.99%) |
Dec 07, 2021 | 25.64 | 25.71 | 25.60 | 25.68 | 227,071 | -0.08(-0.30%) |
Dec 06, 2021 | 25.54 | 25.76 | 25.54 | 25.76 | 166,367 | +0.21(+0.83%) |
Dec 03, 2021 | 25.66 | 25.73 | 25.48 | 25.55 | 140,691 | +0.17(+0.67%) |
Dec 02, 2021 | 25.32 | 25.46 | 25.29 | 25.38 | 448,358 | +0.15(+0.60%) |