Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 28.95 | 29.27 | 28.74 | 29.27 | 106,447 | +0.38(+1.32%) |
Nov 29, 2022 | 28.44 | 28.93 | 28.43 | 28.89 | 35,613 | +0.66(+2.34%) |
Nov 28, 2022 | 28.44 | 28.69 | 27.99 | 28.23 | 346,122 | -0.52(-1.81%) |
Nov 25, 2022 | 28.62 | 28.95 | 28.60 | 28.75 | 33,621 | +0.14(+0.49%) |
Nov 23, 2022 | 28.86 | 29.07 | 28.54 | 28.61 | 72,255 | -0.56(-1.91%) |
Nov 22, 2022 | 28.65 | 29.25 | 28.51 | 29.16 | 94,904 | +0.84(+2.98%) |
Nov 21, 2022 | 28.64 | 28.64 | 27.48 | 28.32 | 61,188 | -0.37(-1.27%) |
Nov 18, 2022 | 28.03 | 28.69 | 27.94 | 28.69 | 62,598 | +0.38(+1.35%) |
Nov 17, 2022 | 28.21 | 28.40 | 27.93 | 28.30 | 45,624 | -0.21(-0.73%) |
Nov 16, 2022 | 28.23 | 28.59 | 27.99 | 28.51 | 26,089 | +0.10(+0.37%) |
Nov 15, 2022 | 28.76 | 29.03 | 28.26 | 28.41 | 53,205 | -0.15(-0.52%) |
Nov 14, 2022 | 28.71 | 29.35 | 28.25 | 28.56 | 60,286 | -0.17(-0.58%) |
Nov 11, 2022 | 29.14 | 29.15 | 28.49 | 28.72 | 46,041 | -0.14(-0.48%) |
Nov 10, 2022 | 28.47 | 28.91 | 28.14 | 28.86 | 56,040 | +0.97(+3.49%) |
Nov 09, 2022 | 28.59 | 28.69 | 27.84 | 27.89 | 66,167 | -1.03(-3.58%) |
Nov 08, 2022 | 28.93 | 29.03 | 28.58 | 28.92 | 55,328 | +0.06(+0.21%) |
Nov 07, 2022 | 28.83 | 29.04 | 28.31 | 28.86 | 54,863 | +0.03(+0.12%) |
Nov 04, 2022 | 29.17 | 29.17 | 28.16 | 28.82 | 151,263 | +0.23(+0.82%) |
Nov 03, 2022 | 28.28 | 28.75 | 27.95 | 28.59 | 96,741 | +0.14(+0.49%) |
Nov 02, 2022 | 28.89 | 29.21 | 28.19 | 28.45 | 93,907 | -0.68(-2.33%) |
Nov 01, 2022 | 29.29 | 29.37 | 29.02 | 29.13 | 41,363 | +0.20(+0.69%) |
Oct 31, 2022 | 28.35 | 29.12 | 28.35 | 28.93 | 363,377 | +0.48(+1.68%) |
Oct 28, 2022 | 28.41 | 28.58 | 28.00 | 28.45 | 100,266 | +0.21(+0.74%) |
Oct 27, 2022 | 28.25 | 28.48 | 27.98 | 28.24 | 98,786 | +0.42(+1.50%) |
Oct 26, 2022 | 27.82 | 27.99 | 27.68 | 27.83 | 68,741 | +0.14(+0.50%) |
Oct 25, 2022 | 27.38 | 27.72 | 27.30 | 27.69 | 102,692 | +0.36(+1.30%) |
Oct 24, 2022 | 27.63 | 27.63 | 27.06 | 27.33 | 68,968 | -0.30(-1.10%) |
Oct 21, 2022 | 27.21 | 27.63 | 27.01 | 27.63 | 52,559 | +0.52(+1.92%) |
Oct 20, 2022 | 27.27 | 27.41 | 26.92 | 27.11 | 37,156 | -0.08(-0.29%) |
Oct 19, 2022 | 27.07 | 27.35 | 26.76 | 27.19 | 56,529 | +0.10(+0.38%) |
Oct 18, 2022 | 26.82 | 27.35 | 26.76 | 27.09 | 40,417 | +0.48(+1.82%) |
Oct 17, 2022 | 26.22 | 26.66 | 26.10 | 26.60 | 34,415 | +0.70(+2.70%) |
Oct 14, 2022 | 26.28 | 26.41 | 25.83 | 25.90 | 29,841 | -0.57(-2.15%) |
Oct 13, 2022 | 25.30 | 26.53 | 25.13 | 26.47 | 67,335 | +0.72(+2.78%) |
Oct 12, 2022 | 25.69 | 26.23 | 25.27 | 25.76 | 21,170 | +0.06(+0.24%) |
Oct 11, 2022 | 24.77 | 25.90 | 24.60 | 25.70 | 50,319 | +0.65(+2.58%) |
Oct 10, 2022 | 25.64 | 26.03 | 24.95 | 25.05 | 53,091 | -0.59(-2.29%) |
Oct 07, 2022 | 26.14 | 26.14 | 25.57 | 25.64 | 42,784 | -0.39(-1.49%) |
Oct 06, 2022 | 26.42 | 26.53 | 25.84 | 26.03 | 26,580 | -0.41(-1.57%) |
Oct 05, 2022 | 26.21 | 26.54 | 25.53 | 26.44 | 92,357 | +0.11(+0.43%) |
Oct 04, 2022 | 25.75 | 26.33 | 25.75 | 26.33 | 88,273 | +1.01(+3.99%) |
Oct 03, 2022 | 25.27 | 25.68 | 24.89 | 25.32 | 235,978 | +0.74(+3.02%) |
Sep 30, 2022 | 24.48 | 25.03 | 24.13 | 24.58 | 31,371 | +0.00(+0.00%) |
Sep 29, 2022 | 24.70 | 24.79 | 23.61 | 24.58 | 166,785 | -0.38(-1.52%) |
Sep 28, 2022 | 23.66 | 25.00 | 23.37 | 24.95 | 99,702 | +1.46(+6.21%) |
Sep 27, 2022 | 23.43 | 24.13 | 23.19 | 23.50 | 85,938 | +0.37(+1.61%) |
Sep 26, 2022 | 23.69 | 23.90 | 22.87 | 23.12 | 171,141 | -0.74(-3.11%) |
Sep 23, 2022 | 25.64 | 25.64 | 23.58 | 23.87 | 255,543 | -2.05(-7.93%) |
Sep 22, 2022 | 26.93 | 27.08 | 25.90 | 25.92 | 101,096 | -0.84(-3.13%) |
Sep 21, 2022 | 27.62 | 27.62 | 26.76 | 26.76 | 40,850 | -0.40(-1.46%) |
Sep 20, 2022 | 27.08 | 27.35 | 26.87 | 27.16 | 40,362 | -0.09(-0.32%) |
Sep 19, 2022 | 26.58 | 27.33 | 26.51 | 27.24 | 105,062 | +0.19(+0.70%) |
Sep 16, 2022 | 27.76 | 27.76 | 26.81 | 27.05 | 81,114 | -0.87(-3.13%) |
Sep 15, 2022 | 28.25 | 28.33 | 27.89 | 27.93 | 32,961 | -0.47(-1.66%) |
Sep 14, 2022 | 27.56 | 28.40 | 27.56 | 28.40 | 172,122 | +0.92(+3.34%) |
Sep 13, 2022 | 27.86 | 28.10 | 27.48 | 27.48 | 36,467 | -0.66(-2.35%) |
Sep 12, 2022 | 27.99 | 28.37 | 27.83 | 28.14 | 49,139 | +0.35(+1.26%) |
Sep 09, 2022 | 27.50 | 27.84 | 27.50 | 27.79 | 42,767 | +0.73(+2.69%) |
Sep 08, 2022 | 27.05 | 27.14 | 26.70 | 27.06 | 26,615 | +0.03(+0.13%) |
Sep 07, 2022 | 26.66 | 27.03 | 26.36 | 27.03 | 122,348 | +0.30(+1.12%) |
Sep 06, 2022 | 27.45 | 27.57 | 26.66 | 26.73 | 243,158 | -0.51(-1.89%) |
Sep 02, 2022 | 27.42 | 27.55 | 26.99 | 27.24 | 97,942 | +0.41(+1.53%) |
Sep 01, 2022 | 27.08 | 27.22 | 26.50 | 26.83 | 104,325 | -0.50(-1.82%) |
Aug 31, 2022 | 27.15 | 27.80 | 26.87 | 27.33 | 57,604 | -0.03(-0.13%) |
Aug 30, 2022 | 28.33 | 28.33 | 27.23 | 27.36 | 124,512 | -0.97(-3.42%) |
Aug 29, 2022 | 28.14 | 28.55 | 28.00 | 28.33 | 401,140 | +0.19(+0.67%) |
Aug 26, 2022 | 28.60 | 28.60 | 28.01 | 28.14 | 142,484 | -0.53(-1.85%) |
Aug 25, 2022 | 28.50 | 28.67 | 28.37 | 28.67 | 97,831 | +0.24(+0.84%) |
Aug 24, 2022 | 28.28 | 28.57 | 28.12 | 28.43 | 73,578 | +0.17(+0.61%) |
Aug 23, 2022 | 27.65 | 28.35 | 27.65 | 28.26 | 76,842 | +0.87(+3.16%) |
Aug 22, 2022 | 27.20 | 27.53 | 27.00 | 27.40 | 47,362 | -0.11(-0.40%) |
Aug 19, 2022 | 27.51 | 27.72 | 27.41 | 27.51 | 42,678 | -0.23(-0.83%) |
Aug 18, 2022 | 27.10 | 27.88 | 26.78 | 27.74 | 100,402 | +0.93(+3.46%) |
Aug 17, 2022 | 27.00 | 27.16 | 26.59 | 26.81 | 83,640 | -0.37(-1.38%) |
Aug 16, 2022 | 26.76 | 27.31 | 26.76 | 27.18 | 64,727 | +0.48(+1.79%) |
Aug 15, 2022 | 26.19 | 26.71 | 25.92 | 26.71 | 43,174 | -0.19(-0.70%) |
Aug 12, 2022 | 26.77 | 27.02 | 26.74 | 26.90 | 64,789 | +0.09(+0.32%) |
Aug 11, 2022 | 26.39 | 27.01 | 26.38 | 26.81 | 79,492 | +0.68(+2.61%) |
Aug 10, 2022 | 25.66 | 26.18 | 25.54 | 26.13 | 45,928 | +0.71(+2.78%) |
Aug 09, 2022 | 25.42 | 25.63 | 25.14 | 25.42 | 49,870 | +0.23(+0.91%) |
Aug 08, 2022 | 25.07 | 25.62 | 25.07 | 25.19 | 29,212 | +0.10(+0.41%) |
Aug 05, 2022 | 24.55 | 25.37 | 24.43 | 25.09 | 41,770 | +0.30(+1.20%) |
Aug 04, 2022 | 26.10 | 26.10 | 24.78 | 24.79 | 89,017 | -1.19(-4.59%) |
Aug 03, 2022 | 26.05 | 26.24 | 25.68 | 25.98 | 34,728 | -0.01(-0.03%) |
Aug 02, 2022 | 25.91 | 26.14 | 25.68 | 25.99 | 31,742 | +0.17(+0.66%) |
Aug 01, 2022 | 25.48 | 26.09 | 25.19 | 25.82 | 69,008 | -0.05(-0.20%) |
Jul 29, 2022 | 26.26 | 26.39 | 25.70 | 25.87 | 111,272 | +0.01(+0.03%) |
Jul 28, 2022 | 25.54 | 25.92 | 25.06 | 25.86 | 85,607 | +0.55(+2.19%) |
Jul 27, 2022 | 24.89 | 25.51 | 24.78 | 25.31 | 53,612 | +0.57(+2.31%) |
Jul 26, 2022 | 24.78 | 25.24 | 24.53 | 24.74 | 53,724 | +0.15(+0.62%) |
Jul 25, 2022 | 24.09 | 24.66 | 23.84 | 24.59 | 32,656 | +0.83(+3.51%) |
Jul 22, 2022 | 24.17 | 24.58 | 23.65 | 23.75 | 33,977 | -0.34(-1.41%) |
Jul 21, 2022 | 23.98 | 24.20 | 22.99 | 24.09 | 130,076 | -0.29(-1.19%) |
Jul 20, 2022 | 24.26 | 24.51 | 23.88 | 24.38 | 36,999 | +0.03(+0.10%) |
Jul 19, 2022 | 23.83 | 24.39 | 23.79 | 24.36 | 71,576 | +0.72(+3.04%) |
Jul 18, 2022 | 23.23 | 23.92 | 23.19 | 23.64 | 77,928 | +0.66(+2.87%) |
Jul 15, 2022 | 22.68 | 23.07 | 22.48 | 22.98 | 41,615 | +0.70(+3.15%) |
Jul 14, 2022 | 22.03 | 22.30 | 21.40 | 22.28 | 46,790 | -0.35(-1.57%) |
Jul 13, 2022 | 22.25 | 22.77 | 22.20 | 22.63 | 44,447 | +0.25(+1.13%) |
Jul 12, 2022 | 22.42 | 22.76 | 22.06 | 22.38 | 70,320 | -0.49(-2.14%) |
Jul 11, 2022 | 22.62 | 22.95 | 22.27 | 22.87 | 39,031 | +0.01(+0.04%) |
Jul 08, 2022 | 22.80 | 23.16 | 22.52 | 22.86 | 50,206 | +0.13(+0.56%) |
Jul 07, 2022 | 21.95 | 22.90 | 21.95 | 22.74 | 87,003 | +1.12(+5.16%) |
Jul 06, 2022 | 22.04 | 22.04 | 20.61 | 21.62 | 107,599 | -0.42(-1.92%) |
Jul 05, 2022 | 22.32 | 22.32 | 21.23 | 22.04 | 135,154 | -0.75(-3.30%) |
Jul 01, 2022 | 22.59 | 22.89 | 21.99 | 22.80 | 83,992 | +0.37(+1.66%) |
Jun 30, 2022 | 22.15 | 22.71 | 22.00 | 22.42 | 156,384 | -0.15(-0.67%) |
Jun 29, 2022 | 23.32 | 23.45 | 22.42 | 22.58 | 82,747 | -0.54(-2.34%) |
Jun 28, 2022 | 23.10 | 23.68 | 22.76 | 23.12 | 69,079 | +0.49(+2.17%) |
Jun 27, 2022 | 22.56 | 22.90 | 22.31 | 22.63 | 117,672 | +0.35(+1.59%) |
Jun 24, 2022 | 21.85 | 22.41 | 21.60 | 22.27 | 50,333 | +0.82(+3.82%) |
Jun 23, 2022 | 22.18 | 22.18 | 20.86 | 21.45 | 158,375 | -0.57(-2.57%) |
Jun 22, 2022 | 22.36 | 22.50 | 21.84 | 22.02 | 140,900 | -1.14(-4.93%) |
Jun 21, 2022 | 22.47 | 23.43 | 22.47 | 23.16 | 116,092 | +1.23(+5.63%) |
Jun 17, 2022 | 22.54 | 22.91 | 21.44 | 21.92 | 177,486 | -0.65(-2.89%) |
Jun 16, 2022 | 23.47 | 23.53 | 22.49 | 22.58 | 215,179 | -1.47(-6.13%) |
Jun 15, 2022 | 24.76 | 25.05 | 23.79 | 24.05 | 163,890 | -0.46(-1.88%) |
Jun 14, 2022 | 25.41 | 25.90 | 24.30 | 24.51 | 110,672 | -0.63(-2.50%) |
Jun 13, 2022 | 26.00 | 26.00 | 24.98 | 25.14 | 114,207 | -1.88(-6.95%) |
Jun 10, 2022 | 27.75 | 27.79 | 26.67 | 27.02 | 63,634 | -0.95(-3.39%) |
Jun 09, 2022 | 27.89 | 28.19 | 27.78 | 27.97 | 36,905 | -0.12(-0.42%) |
Jun 08, 2022 | 28.72 | 28.72 | 27.84 | 28.08 | 88,951 | -0.58(-2.02%) |
Jun 07, 2022 | 27.90 | 28.67 | 27.76 | 28.66 | 81,657 | +0.71(+2.55%) |
Jun 06, 2022 | 28.03 | 28.05 | 27.81 | 27.95 | 43,439 | +0.14(+0.49%) |
Jun 03, 2022 | 27.75 | 28.02 | 27.59 | 27.81 | 54,688 | -0.06(-0.22%) |
Jun 02, 2022 | 27.71 | 28.06 | 27.24 | 27.87 | 53,600 | +0.12(+0.42%) |
Jun 01, 2022 | 27.02 | 27.86 | 26.83 | 27.76 | 80,677 | +0.75(+2.76%) |
May 31, 2022 | 27.24 | 27.40 | 26.74 | 27.01 | 92,292 | -0.01(-0.03%) |
May 27, 2022 | 26.61 | 27.19 | 26.09 | 27.02 | 80,999 | +0.57(+2.15%) |
May 26, 2022 | 26.56 | 26.80 | 26.33 | 26.45 | 51,026 | +0.18(+0.67%) |
May 25, 2022 | 25.56 | 26.38 | 25.52 | 26.27 | 72,430 | +0.91(+3.60%) |
May 24, 2022 | 25.44 | 25.46 | 24.85 | 25.36 | 62,505 | -0.13(-0.49%) |
May 23, 2022 | 25.55 | 25.80 | 25.22 | 25.49 | 66,279 | +0.28(+1.13%) |
May 20, 2022 | 24.97 | 25.43 | 24.63 | 25.20 | 64,604 | +0.23(+0.91%) |
May 19, 2022 | 24.88 | 25.32 | 24.58 | 24.97 | 50,776 | -0.16(-0.63%) |
May 18, 2022 | 25.81 | 26.03 | 24.87 | 25.13 | 75,835 | -0.69(-2.67%) |
May 17, 2022 | 25.69 | 25.99 | 25.45 | 25.82 | 64,696 | +0.61(+2.41%) |
May 16, 2022 | 24.87 | 25.49 | 24.87 | 25.22 | 46,086 | +0.39(+1.57%) |
May 13, 2022 | 23.97 | 24.93 | 23.97 | 24.82 | 48,365 | +1.16(+4.92%) |
May 12, 2022 | 23.59 | 24.10 | 23.10 | 23.66 | 86,143 | -0.15(-0.63%) |
May 11, 2022 | 24.46 | 25.18 | 23.70 | 23.81 | 70,475 | -0.31(-1.28%) |
May 10, 2022 | 24.72 | 24.77 | 23.44 | 24.12 | 119,117 | -0.11(-0.45%) |
May 09, 2022 | 25.61 | 25.61 | 24.18 | 24.23 | 107,338 | -1.72(-6.63%) |
May 06, 2022 | 25.78 | 26.03 | 25.07 | 25.95 | 134,979 | +0.30(+1.17%) |
May 05, 2022 | 26.54 | 26.56 | 25.17 | 25.65 | 77,131 | -0.84(-3.17%) |
May 04, 2022 | 25.76 | 26.49 | 25.31 | 26.49 | 70,497 | +1.16(+4.60%) |
May 03, 2022 | 24.69 | 25.42 | 24.69 | 25.32 | 56,463 | +0.78(+3.19%) |
May 02, 2022 | 24.53 | 24.71 | 23.88 | 24.54 | 105,699 | -0.14(-0.57%) |
Apr 29, 2022 | 25.20 | 25.77 | 24.54 | 24.68 | 117,160 | -0.68(-2.69%) |
Apr 28, 2022 | 25.01 | 25.63 | 24.45 | 25.37 | 297,161 | +0.57(+2.31%) |
Apr 27, 2022 | 24.87 | 25.27 | 24.43 | 24.79 | 81,987 | +0.02(+0.10%) |
Apr 26, 2022 | 24.86 | 25.27 | 24.60 | 24.77 | 86,447 | -0.14(-0.57%) |
Apr 25, 2022 | 25.09 | 25.09 | 23.61 | 24.91 | 244,294 | -0.89(-3.45%) |
Apr 22, 2022 | 26.74 | 27.01 | 25.67 | 25.80 | 79,489 | -1.06(-3.93%) |
Apr 21, 2022 | 27.65 | 27.72 | 26.70 | 26.85 | 79,385 | -0.51(-1.85%) |
Apr 20, 2022 | 26.94 | 27.50 | 26.75 | 27.36 | 85,672 | +0.60(+2.24%) |
Apr 19, 2022 | 26.27 | 26.84 | 26.27 | 26.76 | 129,152 | +0.50(+1.92%) |
Apr 18, 2022 | 26.43 | 26.63 | 26.13 | 26.26 | 64,679 | +0.03(+0.13%) |
Apr 14, 2022 | 26.10 | 26.43 | 25.99 | 26.23 | 82,203 | -0.06(-0.22%) |
Apr 13, 2022 | 26.02 | 26.31 | 25.81 | 26.28 | 49,381 | +0.37(+1.43%) |
Apr 12, 2022 | 25.32 | 25.99 | 25.12 | 25.91 | 133,363 | +0.93(+3.70%) |
Apr 11, 2022 | 25.28 | 25.47 | 24.84 | 24.99 | 83,343 | -0.39(-1.53%) |
Apr 08, 2022 | 25.14 | 25.41 | 24.91 | 25.37 | 78,427 | +0.24(+0.95%) |
Apr 07, 2022 | 25.08 | 25.19 | 24.45 | 25.14 | 119,198 | +0.07(+0.26%) |
Apr 06, 2022 | 24.96 | 25.31 | 24.77 | 25.07 | 58,424 | +0.07(+0.30%) |
Apr 05, 2022 | 25.37 | 25.52 | 24.82 | 24.99 | 62,613 | -0.29(-1.14%) |
Apr 04, 2022 | 25.13 | 25.35 | 24.86 | 25.28 | 183,578 | +0.27(+1.09%) |
Apr 01, 2022 | 24.96 | 25.49 | 24.79 | 25.01 | 57,472 | +0.12(+0.46%) |
Mar 31, 2022 | 25.04 | 25.39 | 24.80 | 24.90 | 47,720 | -0.33(-1.31%) |
Mar 30, 2022 | 25.22 | 25.54 | 24.99 | 25.23 | 77,674 | +0.07(+0.30%) |
Mar 29, 2022 | 24.67 | 25.19 | 24.52 | 25.15 | 70,023 | +0.27(+1.10%) |
Mar 28, 2022 | 24.84 | 25.05 | 24.38 | 24.88 | 59,311 | -0.27(-1.08%) |
Mar 25, 2022 | 24.76 | 25.23 | 24.67 | 25.15 | 93,678 | +0.50(+2.04%) |
Mar 24, 2022 | 24.36 | 24.76 | 24.13 | 24.65 | 71,271 | +0.29(+1.19%) |
Mar 23, 2022 | 24.43 | 24.71 | 24.26 | 24.36 | 45,951 | +0.14(+0.58%) |
Mar 22, 2022 | 24.18 | 24.32 | 23.76 | 24.22 | 76,633 | +0.02(+0.07%) |
Mar 21, 2022 | 23.60 | 24.32 | 23.60 | 24.20 | 82,974 | +0.69(+2.92%) |
Mar 18, 2022 | 23.45 | 24.03 | 23.14 | 23.52 | 45,912 | -0.03(-0.14%) |
Mar 17, 2022 | 23.54 | 23.85 | 23.35 | 23.55 | 40,090 | +0.26(+1.13%) |
Mar 16, 2022 | 23.12 | 24.09 | 22.79 | 23.29 | 68,721 | +0.34(+1.46%) |
Mar 15, 2022 | 22.83 | 23.25 | 22.35 | 22.95 | 130,527 | -0.39(-1.69%) |
Mar 14, 2022 | 24.11 | 24.11 | 23.04 | 23.34 | 142,197 | -0.92(-3.78%) |
Mar 11, 2022 | 25.15 | 25.24 | 24.24 | 24.26 | 112,054 | -0.93(-3.68%) |
Mar 10, 2022 | 24.75 | 25.41 | 24.75 | 25.19 | 72,704 | +0.43(+1.72%) |
Mar 09, 2022 | 24.87 | 25.16 | 24.30 | 24.76 | 149,440 | -0.50(-1.98%) |
Mar 08, 2022 | 25.27 | 26.19 | 25.20 | 25.26 | 154,860 | +0.39(+1.55%) |
Mar 07, 2022 | 25.41 | 25.82 | 24.48 | 24.88 | 110,036 | -0.30(-1.17%) |
Mar 04, 2022 | 25.07 | 25.19 | 24.67 | 25.17 | 58,034 | +0.16(+0.66%) |
Mar 03, 2022 | 25.25 | 25.40 | 24.89 | 25.01 | 83,121 | -0.20(-0.81%) |
Mar 02, 2022 | 24.91 | 25.41 | 24.91 | 25.21 | 68,648 | +0.52(+2.09%) |
Mar 01, 2022 | 24.77 | 25.05 | 24.14 | 24.70 | 96,440 | +0.05(+0.20%) |
Feb 28, 2022 | 23.52 | 24.65 | 23.52 | 24.65 | 108,828 | +1.05(+4.45%) |
Feb 25, 2022 | 23.07 | 23.76 | 23.30 | 23.60 | 88,608 | +0.57(+2.49%) |
Feb 24, 2022 | 23.46 | 23.46 | 22.37 | 23.02 | 132,910 | -0.29(-1.23%) |
Feb 23, 2022 | 23.43 | 23.63 | 23.15 | 23.31 | 89,834 | -0.12(-0.52%) |
Feb 22, 2022 | 24.43 | 24.54 | 23.19 | 23.43 | 112,499 | -0.44(-1.85%) |
Feb 18, 2022 | 23.88 | 0 | -0.28(-1.15%) | |||
Feb 17, 2022 | 24.50 | 24.58 | 24.04 | 24.15 | 52,255 | -0.49(-1.98%) |
Feb 16, 2022 | 24.69 | 25.28 | 24.22 | 24.64 | 67,468 | +0.02(+0.10%) |
Feb 15, 2022 | 24.36 | 24.67 | 24.05 | 24.62 | 76,177 | +0.01(+0.03%) |
Feb 14, 2022 | 25.21 | 25.25 | 24.57 | 24.61 | 84,758 | -0.62(-2.45%) |
Feb 11, 2022 | 24.19 | 25.27 | 24.19 | 25.23 | 174,708 | +1.13(+4.69%) |
Feb 10, 2022 | 24.58 | 24.95 | 24.00 | 24.10 | 75,242 | -0.65(-2.63%) |
Feb 09, 2022 | 24.68 | 25.14 | 24.66 | 24.75 | 51,068 | +0.11(+0.46%) |
Feb 08, 2022 | 24.81 | 24.93 | 24.49 | 24.63 | 80,959 | -0.33(-1.34%) |
Feb 07, 2022 | 24.95 | 25.12 | 24.41 | 24.97 | 85,242 | -0.03(-0.13%) |
Feb 04, 2022 | 24.76 | 25.12 | 24.49 | 25.00 | 99,366 | +0.41(+1.65%) |
Feb 03, 2022 | 24.44 | 24.67 | 24.59 | 184,924 | -0.07(-0.30%) | |
Feb 02, 2022 | 24.41 | 24.73 | 24.08 | 24.67 | 106,093 | +0.30(+1.24%) |
Feb 01, 2022 | 23.37 | 24.41 | 23.26 | 24.36 | 244,764 | +0.89(+3.78%) |
Jan 31, 2022 | 23.19 | 23.71 | 23.48 | 134,260 | +0.22(+0.94%) | |
Jan 28, 2022 | 23.26 | 23.39 | 22.67 | 23.26 | 114,295 | +0.16(+0.70%) |
Jan 27, 2022 | 23.36 | 23.73 | 22.82 | 23.10 | 63,923 | -0.01(-0.04%) |
Jan 26, 2022 | 23.25 | 23.83 | 22.97 | 23.10 | 102,879 | +0.00(+0.00%) |
Jan 25, 2022 | 22.10 | 23.34 | 21.91 | 23.10 | 116,884 | +0.81(+3.65%) |
Jan 24, 2022 | 21.99 | 22.39 | 21.09 | 22.29 | 221,298 | -0.11(-0.47%) |
Jan 21, 2022 | 22.72 | 22.84 | 22.00 | 22.40 | 238,600 | -0.67(-2.89%) |
Jan 20, 2022 | 23.17 | 23.58 | 23.01 | 23.06 | 72,093 | -0.19(-0.81%) |
Jan 19, 2022 | 23.65 | 23.67 | 23.02 | 23.25 | 136,300 | -0.24(-1.03%) |
Jan 18, 2022 | 23.70 | 23.84 | 23.37 | 23.49 | 165,297 | -0.03(-0.14%) |
Jan 14, 2022 | 23.52 | 0 | +0.57(+2.46%) | |||
Jan 13, 2022 | 23.56 | 23.60 | 22.84 | 22.96 | 67,460 | -0.57(-2.40%) |
Jan 12, 2022 | 23.16 | 23.52 | 23.01 | 23.52 | 124,650 | +0.47(+2.03%) |
Jan 11, 2022 | 22.60 | 23.14 | 22.51 | 23.06 | 191,225 | +0.55(+2.44%) |
Jan 10, 2022 | 22.44 | 22.54 | 22.05 | 22.51 | 133,971 | +0.02(+0.11%) |
Jan 07, 2022 | 22.36 | 22.52 | 22.17 | 22.48 | 129,687 | +0.24(+1.09%) |
Jan 06, 2022 | 21.88 | 22.39 | 21.83 | 22.24 | 87,487 | +0.44(+2.00%) |
Jan 05, 2022 | 22.10 | 22.40 | 21.73 | 21.81 | 156,328 | -0.23(-1.03%) |
Jan 04, 2022 | 21.56 | 22.14 | 21.50 | 22.03 | 95,736 | +0.60(+2.79%) |
Jan 03, 2022 | 20.76 | 21.46 | 20.76 | 21.43 | 90,955 | +0.80(+3.87%) |
Dec 31, 2021 | 20.15 | 20.75 | 20.15 | 20.63 | 109,822 | +0.42(+2.10%) |
Dec 30, 2021 | 20.16 | 20.40 | 20.10 | 20.21 | 93,797 | +0.08(+0.40%) |
Dec 29, 2021 | 20.18 | 20.22 | 19.94 | 20.13 | 58,890 | -0.06(-0.32%) |
Dec 28, 2021 | 20.17 | 20.49 | 20.11 | 20.19 | 70,128 | +0.08(+0.40%) |
Dec 27, 2021 | 19.65 | 20.17 | 19.47 | 20.11 | 108,505 | +0.46(+2.32%) |
Dec 23, 2021 | 19.59 | 19.71 | 19.46 | 19.66 | 62,527 | +0.10(+0.53%) |
Dec 22, 2021 | 19.40 | 19.64 | 19.32 | 19.55 | 105,170 | +0.15(+0.78%) |
Dec 21, 2021 | 19.16 | 19.54 | 19.14 | 19.40 | 116,347 | +0.45(+2.36%) |
Dec 20, 2021 | 19.23 | 19.23 | 18.63 | 18.95 | 168,641 | -0.51(-2.63%) |
Dec 17, 2021 | 19.36 | 19.69 | 19.07 | 19.47 | 74,317 | -0.10(-0.49%) |
Dec 16, 2021 | 19.51 | 20.01 | 19.41 | 19.56 | 69,392 | +0.15(+0.78%) |
Dec 15, 2021 | 19.12 | 19.54 | 18.76 | 19.41 | 95,288 | +0.29(+1.51%) |
Dec 14, 2021 | 19.16 | 19.62 | 19.05 | 19.12 | 71,225 | -0.19(-0.99%) |
Dec 13, 2021 | 19.83 | 19.91 | 19.14 | 19.31 | 98,628 | -0.61(-3.05%) |
Dec 10, 2021 | 20.07 | 20.15 | 19.65 | 19.92 | 56,344 | -0.09(-0.44%) |
Dec 09, 2021 | 20.23 | 20.34 | 19.90 | 20.01 | 52,493 | -0.34(-1.65%) |
Dec 08, 2021 | 20.11 | 20.51 | 20.11 | 20.35 | 55,604 | +0.24(+1.19%) |
Dec 07, 2021 | 20.11 | 20.77 | 20.03 | 20.11 | 89,373 | +0.30(+1.54%) |
Dec 06, 2021 | 19.92 | 20.11 | 19.42 | 19.80 | 105,538 | +0.10(+0.49%) |
Dec 03, 2021 | 20.12 | 20.30 | 19.57 | 19.71 | 138,041 | -0.22(-1.08%) |
Dec 02, 2021 | 19.49 | 20.05 | 19.26 | 19.92 | 168,137 | +0.51(+2.64%) |