Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.32 | 22.45 | 22.20 | 22.43 | 2,190 | +0.59(+2.70%) |
Nov 29, 2022 | 21.85 | 21.87 | 21.84 | 21.84 | 944 | +0.39(+1.84%) |
Nov 28, 2022 | 21.48 | 21.48 | 21.43 | 21.44 | 558 | -0.01(-0.06%) |
Nov 25, 2022 | 21.45 | 21.46 | 21.45 | 21.46 | 169 | -0.07(-0.35%) |
Nov 23, 2022 | 21.53 | 21.53 | 21.53 | 21.53 | 498 | +0.14(+0.65%) |
Nov 22, 2022 | 21.40 | 21.40 | 21.39 | 21.39 | 494 | +0.03(+0.14%) |
Nov 21, 2022 | 21.32 | 21.36 | 21.32 | 21.36 | 316 | -0.12(-0.55%) |
Nov 18, 2022 | 21.49 | 21.49 | 21.47 | 21.48 | 849 | -0.17(-0.80%) |
Nov 17, 2022 | 21.31 | 21.65 | 21.31 | 21.65 | 2,612 | +0.03(+0.14%) |
Nov 16, 2022 | 21.68 | 21.68 | 21.62 | 21.62 | 5,643 | -0.30(-1.37%) |
Nov 15, 2022 | 21.92 | 21.92 | 21.92 | 21.92 | 121 | +0.50(+2.33%) |
Nov 14, 2022 | 21.49 | 21.49 | 21.42 | 21.42 | 376 | -0.08(-0.38%) |
Nov 11, 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 126 | +0.48(+2.30%) |
Nov 10, 2022 | 20.95 | 21.02 | 20.95 | 21.02 | 771 | +0.62(+3.05%) |
Nov 09, 2022 | 20.63 | 20.63 | 20.40 | 20.40 | 875 | -0.37(-1.80%) |
Nov 08, 2022 | 20.76 | 20.84 | 20.69 | 20.77 | 6,472 | +0.08(+0.40%) |
Nov 07, 2022 | 20.78 | 20.78 | 20.69 | 20.69 | 1,263 | -0.03(-0.15%) |
Nov 04, 2022 | 20.31 | 20.75 | 20.31 | 20.72 | 1,112 | +0.84(+4.25%) |
Nov 03, 2022 | 19.87 | 19.87 | 19.87 | 19.87 | 143 | +0.10(+0.53%) |
Nov 02, 2022 | 19.99 | 20.03 | 19.77 | 19.77 | 1,122 | -0.15(-0.76%) |
Nov 01, 2022 | 19.92 | 19.92 | 19.92 | 19.92 | 154 | +0.28(+1.43%) |
Oct 31, 2022 | 19.61 | 19.69 | 19.34 | 19.64 | 4,440 | -0.06(-0.32%) |
Oct 28, 2022 | 19.71 | 19.72 | 19.68 | 19.70 | 3,439 | -0.13(-0.64%) |
Oct 27, 2022 | 19.83 | 19.83 | 19.83 | 19.83 | 132 | -0.11(-0.54%) |
Oct 26, 2022 | 19.81 | 19.94 | 19.79 | 19.94 | 10,827 | +0.26(+1.32%) |
Oct 25, 2022 | 19.59 | 19.68 | 19.59 | 19.68 | 978 | +0.20(+1.02%) |
Oct 24, 2022 | 19.68 | 19.68 | 19.29 | 19.48 | 5,292 | -0.87(-4.29%) |
Oct 21, 2022 | 20.21 | 20.35 | 20.21 | 20.35 | 538 | +0.26(+1.30%) |
Oct 20, 2022 | 20.09 | 20.09 | 20.06 | 20.09 | 25,862 | +0.25(+1.27%) |
Oct 19, 2022 | 20.00 | 20.01 | 19.79 | 19.84 | 5,288 | -0.42(-2.05%) |
Oct 18, 2022 | 20.35 | 20.35 | 19.84 | 20.25 | 6,777 | +0.01(+0.07%) |
Oct 17, 2022 | 20.26 | 20.26 | 20.24 | 20.24 | 363 | +0.48(+2.40%) |
Oct 14, 2022 | 19.81 | 19.81 | 19.77 | 19.77 | 185 | -0.33(-1.64%) |
Oct 13, 2022 | 20.09 | 20.09 | 20.09 | 20.09 | 51 | +0.12(+0.61%) |
Oct 12, 2022 | 19.94 | 19.97 | 19.94 | 19.97 | 300 | +0.02(+0.11%) |
Oct 11, 2022 | 20.31 | 20.31 | 19.80 | 19.95 | 5,709 | -0.32(-1.59%) |
Oct 10, 2022 | 20.33 | 20.33 | 20.27 | 20.27 | 134 | -0.23(-1.11%) |
Oct 07, 2022 | 21.04 | 21.04 | 20.43 | 20.50 | 1,679 | -0.47(-2.24%) |
Oct 06, 2022 | 20.96 | 21.05 | 20.96 | 20.97 | 208,394 | -0.07(-0.35%) |
Oct 05, 2022 | 21.06 | 21.06 | 20.92 | 21.04 | 1,783 | +0.03(+0.16%) |
Oct 04, 2022 | 20.97 | 21.07 | 20.97 | 21.01 | 1,206 | +0.56(+2.74%) |
Oct 03, 2022 | 20.43 | 20.51 | 20.43 | 20.45 | 5,019 | +0.24(+1.19%) |
Sep 30, 2022 | 20.21 | 20.21 | 20.21 | 20.21 | 412 | +0.00(+0.00%) |
Sep 29, 2022 | 20.21 | 20.21 | 20.21 | 20.21 | 352 | -0.40(-1.94%) |
Sep 28, 2022 | 20.64 | 20.64 | 20.61 | 20.61 | 643 | +0.18(+0.88%) |
Sep 27, 2022 | 20.66 | 20.66 | 20.42 | 20.43 | 1,850 | -0.04(-0.20%) |
Sep 26, 2022 | 20.73 | 20.73 | 20.47 | 20.47 | 1,922 | -0.14(-0.67%) |
Sep 23, 2022 | 20.95 | 20.95 | 20.61 | 20.61 | 605 | -0.50(-2.38%) |
Sep 22, 2022 | 21.32 | 21.32 | 21.11 | 21.11 | 580 | -0.14(-0.66%) |
Sep 21, 2022 | 21.42 | 21.63 | 21.25 | 21.25 | 1,757 | -0.38(-1.76%) |
Sep 20, 2022 | 21.65 | 21.65 | 21.62 | 21.63 | 1,524 | -0.08(-0.37%) |
Sep 19, 2022 | 21.73 | 21.73 | 21.62 | 21.71 | 1,739 | -0.17(-0.78%) |
Sep 16, 2022 | 21.85 | 21.92 | 21.85 | 21.88 | 871 | -0.30(-1.35%) |
Sep 15, 2022 | 22.39 | 22.39 | 22.18 | 22.18 | 792 | -0.20(-0.89%) |
Sep 14, 2022 | 22.38 | 22.38 | 22.38 | 22.38 | 303 | +0.12(+0.54%) |
Sep 13, 2022 | 22.61 | 22.61 | 22.26 | 22.26 | 684 | -0.69(-3.01%) |
Sep 12, 2022 | 22.94 | 22.95 | 22.94 | 22.95 | 143 | +0.31(+1.37%) |
Sep 09, 2022 | 22.64 | 22.64 | 22.64 | 22.64 | 409 | +0.33(+1.48%) |
Sep 08, 2022 | 22.20 | 22.31 | 22.20 | 22.31 | 1,634 | -0.11(-0.49%) |
Sep 07, 2022 | 22.32 | 22.42 | 22.31 | 22.42 | 656 | +0.18(+0.81%) |
Sep 06, 2022 | 22.26 | 22.26 | 22.24 | 22.24 | 463 | -0.17(-0.76%) |
Sep 02, 2022 | 22.45 | 22.45 | 22.41 | 22.41 | 648 | -0.17(-0.75%) |
Sep 01, 2022 | 22.47 | 22.58 | 22.44 | 22.58 | 1,001 | -0.19(-0.83%) |
Aug 31, 2022 | 23.01 | 23.01 | 22.77 | 22.77 | 1,478 | +0.06(+0.26%) |
Aug 30, 2022 | 22.77 | 22.79 | 22.71 | 22.71 | 657 | -0.28(-1.22%) |
Aug 29, 2022 | 23.10 | 23.10 | 22.99 | 22.99 | 1,410 | -0.12(-0.52%) |
Aug 26, 2022 | 23.54 | 23.54 | 23.11 | 23.11 | 640 | -0.19(-0.82%) |
Aug 25, 2022 | 23.30 | 23.37 | 23.23 | 23.30 | 2,129 | +0.42(+1.84%) |
Aug 24, 2022 | 22.74 | 23.02 | 22.58 | 22.88 | 3,833 | +0.09(+0.38%) |
Aug 23, 2022 | 22.86 | 22.89 | 22.79 | 22.79 | 1,854 | +0.10(+0.45%) |
Aug 22, 2022 | 22.81 | 22.82 | 22.69 | 22.69 | 3,323 | -0.15(-0.66%) |
Aug 19, 2022 | 22.97 | 23.06 | 22.84 | 22.84 | 1,582 | -0.32(-1.38%) |
Aug 18, 2022 | 23.22 | 23.22 | 23.15 | 23.16 | 894 | -0.12(-0.52%) |
Aug 17, 2022 | 23.28 | 23.34 | 23.27 | 23.28 | 1,302 | -0.04(-0.17%) |
Aug 16, 2022 | 23.34 | 23.34 | 23.32 | 23.32 | 675 | +0.02(+0.09%) |
Aug 15, 2022 | 23.37 | 23.42 | 23.30 | 23.30 | 1,240 | -0.12(-0.51%) |
Aug 12, 2022 | 23.28 | 23.46 | 23.05 | 23.42 | 1,577 | +0.24(+1.04%) |
Aug 11, 2022 | 23.37 | 23.47 | 23.10 | 23.18 | 1,539 | +0.15(+0.66%) |
Aug 10, 2022 | 22.97 | 23.10 | 22.91 | 23.03 | 2,271 | +0.28(+1.22%) |
Aug 09, 2022 | 23.00 | 23.00 | 22.75 | 22.75 | 1,798 | -0.05(-0.22%) |
Aug 08, 2022 | 23.02 | 23.02 | 22.80 | 22.80 | 2,280 | +0.01(+0.04%) |
Aug 05, 2022 | 22.88 | 22.88 | 22.76 | 22.79 | 1,257 | -0.02(-0.09%) |
Aug 04, 2022 | 22.86 | 22.89 | 22.81 | 22.81 | 925 | +0.26(+1.15%) |
Aug 03, 2022 | 22.56 | 22.64 | 22.55 | 22.55 | 1,786 | +0.00(+0.00%) |
Aug 02, 2022 | 22.70 | 22.70 | 22.55 | 22.55 | 1,712 | -0.05(-0.22%) |
Aug 01, 2022 | 22.69 | 22.69 | 22.60 | 22.60 | 1,587 | -0.14(-0.62%) |
Jul 29, 2022 | 22.74 | 22.74 | 22.74 | 22.74 | 413 | -0.20(-0.87%) |
Jul 28, 2022 | 22.94 | 22.94 | 22.94 | 22.94 | 465 | +0.05(+0.22%) |
Jul 27, 2022 | 22.67 | 22.89 | 22.67 | 22.89 | 897 | +0.42(+1.87%) |
Jul 26, 2022 | 22.58 | 22.58 | 22.47 | 22.47 | 3,675 | -0.17(-0.75%) |
Jul 25, 2022 | 22.59 | 22.64 | 22.59 | 22.64 | 762 | +0.13(+0.58%) |
Jul 22, 2022 | 22.80 | 22.81 | 22.51 | 22.51 | 1,095 | -0.24(-1.05%) |
Jul 21, 2022 | 22.73 | 22.94 | 22.73 | 22.75 | 2,165 | +0.26(+1.16%) |
Jul 20, 2022 | 22.55 | 22.55 | 22.49 | 22.49 | 747 | -0.14(-0.62%) |
Jul 19, 2022 | 22.56 | 22.63 | 22.56 | 22.63 | 508 | +0.36(+1.62%) |
Jul 18, 2022 | 22.58 | 22.58 | 22.27 | 22.27 | 832 | +0.14(+0.63%) |
Jul 15, 2022 | 22.11 | 22.13 | 22.11 | 22.13 | 1,223 | +0.16(+0.73%) |
Jul 14, 2022 | 22.02 | 22.03 | 21.97 | 21.97 | 1,260 | -0.17(-0.77%) |
Jul 13, 2022 | 22.07 | 22.26 | 22.06 | 22.14 | 1,121 | -0.05(-0.23%) |
Jul 12, 2022 | 22.44 | 22.45 | 22.19 | 22.19 | 1,036 | -0.09(-0.41%) |
Jul 11, 2022 | 22.59 | 22.59 | 22.28 | 22.28 | 1,832 | -0.62(-2.70%) |
Jul 08, 2022 | 23.06 | 23.06 | 22.78 | 22.90 | 4,008 | -0.02(-0.08%) |
Jul 07, 2022 | 22.89 | 23.00 | 22.88 | 22.92 | 30,119 | +0.48(+2.15%) |
Jul 06, 2022 | 22.58 | 22.58 | 22.44 | 22.44 | 865 | -0.20(-0.87%) |
Jul 05, 2022 | 22.59 | 22.63 | 22.39 | 22.63 | 1,859 | -0.22(-0.95%) |
Jul 01, 2022 | 22.91 | 22.91 | 22.78 | 22.85 | 946 | -0.16(-0.70%) |
Jun 30, 2022 | 22.94 | 23.14 | 22.80 | 23.01 | 5,477 | -0.08(-0.35%) |
Jun 29, 2022 | 23.26 | 23.26 | 23.09 | 23.09 | 3,233 | -0.05(-0.20%) |
Jun 28, 2022 | 23.49 | 23.56 | 23.09 | 23.14 | 7,215 | -0.07(-0.31%) |
Jun 27, 2022 | 23.45 | 23.45 | 22.80 | 23.21 | 4,953 | -0.04(-0.17%) |
Jun 24, 2022 | 23.12 | 23.25 | 23.12 | 23.25 | 127,138 | +0.47(+2.06%) |
Jun 23, 2022 | 22.87 | 22.96 | 22.68 | 22.78 | 1,998 | +0.11(+0.49%) |
Jun 22, 2022 | 22.82 | 22.82 | 22.67 | 22.67 | 1,951 | -0.36(-1.56%) |
Jun 21, 2022 | 23.13 | 23.18 | 22.97 | 23.03 | 1,006 | +0.16(+0.69%) |
Jun 17, 2022 | 23.19 | 23.19 | 22.82 | 22.87 | 1,892 | +0.09(+0.38%) |
Jun 16, 2022 | 22.95 | 22.97 | 22.67 | 22.78 | 1,777 | -0.68(-2.88%) |
Jun 15, 2022 | 23.50 | 23.52 | 23.40 | 23.46 | 2,125 | +0.12(+0.52%) |
Jun 14, 2022 | 23.36 | 23.45 | 23.34 | 23.34 | 1,629 | +0.28(+1.21%) |
Jun 13, 2022 | 23.35 | 23.35 | 23.06 | 23.06 | 878 | -0.82(-3.43%) |
Jun 10, 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 376 | -0.19(-0.79%) |
Jun 09, 2022 | 24.39 | 24.41 | 24.07 | 24.07 | 790 | -0.52(-2.11%) |
Jun 08, 2022 | 24.61 | 24.67 | 24.52 | 24.59 | 1,403 | +0.11(+0.45%) |
Jun 07, 2022 | 24.32 | 24.50 | 24.32 | 24.48 | 2,189 | +0.08(+0.33%) |
Jun 06, 2022 | 24.44 | 24.45 | 24.40 | 24.40 | 837 | +0.28(+1.16%) |
Jun 03, 2022 | 24.32 | 24.36 | 24.12 | 24.12 | 1,410 | -0.37(-1.51%) |
Jun 02, 2022 | 24.33 | 24.55 | 24.25 | 24.49 | 1,232 | +0.47(+1.97%) |
Jun 01, 2022 | 24.42 | 24.44 | 23.96 | 24.02 | 2,124 | -0.32(-1.32%) |
May 31, 2022 | 24.50 | 24.50 | 24.34 | 24.34 | 834 | +0.37(+1.54%) |
May 27, 2022 | 23.97 | 23.97 | 23.97 | 23.97 | 468 | +0.42(+1.79%) |
May 26, 2022 | 23.41 | 23.57 | 23.35 | 23.55 | 1,469 | +0.47(+2.03%) |
May 25, 2022 | 23.22 | 23.25 | 23.08 | 23.08 | 16,032 | -0.13(-0.56%) |
May 24, 2022 | 23.11 | 23.21 | 22.49 | 23.21 | 2,086 | -0.42(-1.78%) |
May 23, 2022 | 23.64 | 23.64 | 23.00 | 23.63 | 1,786 | +0.10(+0.42%) |
May 20, 2022 | 23.33 | 23.58 | 22.92 | 23.53 | 2,483 | +0.10(+0.43%) |
May 19, 2022 | 23.37 | 23.64 | 22.76 | 23.43 | 13,204 | +0.33(+1.43%) |
May 18, 2022 | 23.52 | 23.52 | 22.37 | 23.10 | 2,539 | -0.36(-1.53%) |
May 17, 2022 | 23.65 | 23.69 | 22.99 | 23.46 | 14,529 | +0.30(+1.30%) |
May 16, 2022 | 23.26 | 23.26 | 22.58 | 23.16 | 14,804 | -0.01(-0.04%) |
May 13, 2022 | 22.96 | 23.17 | 22.89 | 23.17 | 1,030 | +0.58(+2.59%) |
May 12, 2022 | 22.63 | 22.63 | 22.37 | 22.59 | 22,712 | -0.08(-0.33%) |
May 11, 2022 | 23.05 | 23.05 | 22.66 | 22.66 | 1,634 | -0.19(-0.83%) |
May 10, 2022 | 22.86 | 22.92 | 22.72 | 22.85 | 86,568 | -0.07(-0.30%) |
May 09, 2022 | 23.10 | 23.10 | 22.92 | 22.92 | 673 | -0.66(-2.81%) |
May 06, 2022 | 23.68 | 23.68 | 23.34 | 23.58 | 1,583 | -0.30(-1.27%) |
May 05, 2022 | 23.82 | 23.88 | 23.72 | 23.88 | 2,442 | -0.91(-3.67%) |
May 04, 2022 | 24.79 | 24.79 | 24.79 | 24.79 | 275 | +0.24(+0.99%) |
May 03, 2022 | 24.54 | 24.58 | 24.48 | 24.55 | 2,011 | +0.21(+0.86%) |
May 02, 2022 | 24.18 | 24.34 | 24.10 | 24.34 | 3,385 | -0.10(-0.41%) |
Apr 29, 2022 | 24.67 | 24.67 | 24.44 | 24.44 | 2,257 | +0.13(+0.53%) |
Apr 28, 2022 | 24.03 | 24.31 | 23.77 | 24.31 | 2,666 | +0.35(+1.46%) |
Apr 27, 2022 | 24.14 | 24.14 | 23.80 | 23.96 | 8,697 | +0.18(+0.75%) |
Apr 26, 2022 | 23.86 | 23.86 | 23.77 | 23.78 | 1,951 | -0.49(-2.01%) |
Apr 25, 2022 | 24.08 | 24.27 | 24.08 | 24.27 | 476 | -0.18(-0.73%) |
Apr 22, 2022 | 24.64 | 24.64 | 24.45 | 24.45 | 1,275 | -0.16(-0.65%) |
Apr 21, 2022 | 24.75 | 24.75 | 24.61 | 24.61 | 1,653 | -0.47(-1.87%) |
Apr 20, 2022 | 25.19 | 25.19 | 25.08 | 25.08 | 1,024 | -0.14(-0.56%) |
Apr 19, 2022 | 25.18 | 25.22 | 25.18 | 25.22 | 588 | -0.11(-0.43%) |
Apr 18, 2022 | 25.54 | 25.54 | 25.33 | 25.33 | 2,517 | -0.04(-0.16%) |
Apr 14, 2022 | 25.57 | 25.57 | 25.37 | 25.37 | 3,057 | -0.33(-1.28%) |
Apr 13, 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 451 | +0.24(+0.94%) |
Apr 12, 2022 | 25.57 | 25.57 | 25.45 | 25.46 | 2,844 | -0.01(-0.04%) |
Apr 11, 2022 | 25.70 | 25.72 | 25.47 | 25.47 | 3,903 | -0.37(-1.43%) |
Apr 08, 2022 | 25.91 | 25.91 | 25.84 | 25.84 | 545 | +0.03(+0.12%) |
Apr 07, 2022 | 25.91 | 25.96 | 25.81 | 25.81 | 3,746 | -0.23(-0.88%) |
Apr 06, 2022 | 26.04 | 26.04 | 26.04 | 26.04 | 383 | -0.21(-0.80%) |
Apr 05, 2022 | 26.37 | 26.37 | 26.25 | 26.25 | 881 | -0.36(-1.37%) |
Apr 04, 2022 | 26.79 | 26.80 | 26.49 | 26.61 | 2,376 | +0.36(+1.39%) |
Apr 01, 2022 | 26.23 | 26.25 | 26.23 | 26.25 | 558 | +0.42(+1.64%) |
Mar 31, 2022 | 25.96 | 25.96 | 25.83 | 25.83 | 897 | -0.38(-1.47%) |
Mar 30, 2022 | 26.08 | 26.47 | 26.08 | 26.21 | 1,415 | -0.05(-0.19%) |
Mar 29, 2022 | 26.26 | 26.26 | 26.26 | 26.26 | 473 | +0.42(+1.64%) |
Mar 28, 2022 | 26.02 | 26.02 | 25.59 | 25.84 | 889 | +0.19(+0.76%) |
Mar 25, 2022 | 25.75 | 26.00 | 25.64 | 25.64 | 20,570 | -0.28(-1.10%) |
Mar 24, 2022 | 26.02 | 26.02 | 25.77 | 25.92 | 2,446 | +0.06(+0.25%) |
Mar 23, 2022 | 25.86 | 25.86 | 25.86 | 25.86 | 471 | -0.07(-0.27%) |
Mar 22, 2022 | 25.77 | 26.22 | 25.77 | 25.93 | 1,892 | +0.36(+1.41%) |
Mar 21, 2022 | 25.58 | 25.58 | 25.57 | 25.57 | 6,703 | -0.54(-2.07%) |
Mar 18, 2022 | 25.98 | 26.19 | 25.98 | 26.11 | 1,071 | +0.52(+2.03%) |
Mar 17, 2022 | 25.02 | 25.64 | 25.02 | 25.59 | 2,064 | -0.11(-0.45%) |
Mar 16, 2022 | 25.29 | 25.70 | 25.29 | 25.70 | 726 | +1.91(+8.05%) |
Mar 15, 2022 | 23.59 | 23.94 | 23.59 | 23.79 | 2,326 | -0.07(-0.29%) |
Mar 14, 2022 | 24.25 | 24.63 | 23.86 | 23.86 | 1,828 | -0.66(-2.69%) |
Mar 11, 2022 | 25.28 | 25.28 | 24.52 | 24.52 | 2,033 | -0.46(-1.84%) |
Mar 10, 2022 | 25.04 | 25.05 | 24.98 | 24.98 | 1,864 | -0.39(-1.54%) |
Mar 09, 2022 | 25.21 | 25.37 | 25.21 | 25.37 | 1,318 | +0.54(+2.17%) |
Mar 08, 2022 | 24.92 | 24.92 | 24.80 | 24.83 | 782 | +0.02(+0.09%) |
Mar 07, 2022 | 25.59 | 25.59 | 24.81 | 24.81 | 1,405 | -0.73(-2.86%) |
Mar 04, 2022 | 26.09 | 26.09 | 25.54 | 25.54 | 1,231 | -0.44(-1.70%) |
Mar 03, 2022 | 26.61 | 26.68 | 25.98 | 25.98 | 3,627 | -0.55(-2.07%) |
Mar 02, 2022 | 26.74 | 26.74 | 26.53 | 26.53 | 577 | -0.11(-0.42%) |
Mar 01, 2022 | 26.75 | 26.75 | 26.64 | 26.64 | 3,157 | -0.09(-0.33%) |
Feb 28, 2022 | 26.65 | 26.73 | 26.65 | 26.73 | 454 | -0.22(-0.81%) |
Feb 25, 2022 | 26.84 | 26.95 | 26.84 | 26.95 | 568 | +0.34(+1.26%) |
Feb 24, 2022 | 26.18 | 26.61 | 26.18 | 26.61 | 542 | -0.57(-2.11%) |
Feb 23, 2022 | 27.25 | 27.25 | 27.13 | 27.18 | 955 | -0.25(-0.92%) |
Feb 22, 2022 | 27.49 | 27.44 | 27.44 | 1,194 | -0.45(-1.61%) | |
Feb 18, 2022 | 27.88 | 0 | -0.25(-0.89%) | |||
Feb 17, 2022 | 28.35 | 28.35 | 28.13 | 28.13 | 386 | -0.33(-1.16%) |
Feb 16, 2022 | 28.36 | 28.49 | 28.36 | 28.46 | 1,383 | +0.17(+0.60%) |
Feb 15, 2022 | 28.30 | 28.30 | 28.30 | 28.30 | 132 | +0.61(+2.21%) |
Feb 14, 2022 | 28.09 | 28.09 | 27.68 | 27.68 | 344 | -0.24(-0.85%) |
Feb 11, 2022 | 28.27 | 28.27 | 27.92 | 27.92 | 476 | -0.36(-1.26%) |
Feb 10, 2022 | 28.48 | 28.48 | 28.28 | 28.28 | 624 | -0.13(-0.45%) |
Feb 09, 2022 | 28.32 | 28.44 | 28.32 | 28.41 | 7,202 | +0.38(+1.36%) |
Feb 08, 2022 | 27.98 | 28.02 | 27.95 | 28.02 | 19,153 | +0.28(+1.00%) |
Feb 07, 2022 | 27.79 | 27.85 | 27.75 | 27.75 | 1,668 | -0.06(-0.22%) |
Feb 04, 2022 | 27.85 | 27.87 | 27.81 | 27.81 | 691 | +0.12(+0.45%) |
Feb 03, 2022 | 27.67 | 27.74 | 27.67 | 27.68 | 701 | -0.24(-0.88%) |
Feb 02, 2022 | 27.89 | 27.93 | 27.89 | 27.93 | 2,017 | -0.08(-0.29%) |
Feb 01, 2022 | 27.88 | 28.01 | 27.88 | 28.01 | 558 | +0.15(+0.52%) |
Jan 31, 2022 | 27.29 | 27.89 | 27.86 | 1,298 | +0.73(+2.71%) | |
Jan 28, 2022 | 27.03 | 27.03 | 27.03 | 27.13 | 382 | +0.11(+0.41%) |
Jan 27, 2022 | 27.15 | 27.15 | 27.02 | 27.02 | 1,451 | -0.30(-1.09%) |
Jan 26, 2022 | 27.63 | 27.64 | 27.32 | 27.32 | 706 | -0.25(-0.90%) |
Jan 25, 2022 | 27.54 | 27.56 | 27.54 | 27.56 | 365 | +0.07(+0.24%) |
Jan 24, 2022 | 27.29 | 27.50 | 27.18 | 27.50 | 1,629 | -0.39(-1.41%) |
Jan 21, 2022 | 28.15 | 28.15 | 27.89 | 27.89 | 1,612 | -0.40(-1.41%) |
Jan 20, 2022 | 28.62 | 28.69 | 28.29 | 28.29 | 1,372 | +0.15(+0.54%) |
Jan 19, 2022 | 28.25 | 28.25 | 28.11 | 28.14 | 922 | +0.21(+0.75%) |
Jan 18, 2022 | 28.03 | 28.03 | 27.93 | 27.93 | 1,051 | -0.45(-1.59%) |
Jan 14, 2022 | 28.38 | 0 | +0.09(+0.32%) | |||
Jan 13, 2022 | 28.46 | 28.55 | 28.29 | 28.29 | 4,833 | -0.38(-1.32%) |
Jan 12, 2022 | 28.64 | 28.67 | 28.64 | 28.67 | 1,180 | +0.60(+2.15%) |
Jan 11, 2022 | 28.08 | 28.09 | 27.42 | 28.06 | 4,639 | +0.52(+1.88%) |
Jan 10, 2022 | 27.59 | 27.64 | 27.47 | 27.55 | 7,187 | +0.01(+0.03%) |
Jan 07, 2022 | 27.59 | 27.59 | 27.51 | 27.54 | 18,527 | +0.07(+0.25%) |
Jan 06, 2022 | 27.43 | 27.56 | 27.43 | 27.47 | 873 | +0.15(+0.55%) |
Jan 05, 2022 | 27.60 | 27.73 | 27.32 | 27.32 | 3,846 | -0.22(-0.80%) |
Jan 04, 2022 | 27.95 | 28.01 | 27.54 | 27.54 | 2,492 | -0.28(-1.01%) |
Jan 03, 2022 | 27.90 | 27.93 | 27.66 | 27.82 | 6,903 | +0.41(+1.48%) |
Dec 31, 2021 | 27.68 | 27.73 | 27.41 | 27.41 | 36,475 | -0.17(-0.62%) |
Dec 30, 2021 | 27.54 | 27.60 | 27.38 | 27.59 | 3,631 | +0.32(+1.16%) |
Dec 29, 2021 | 27.25 | 27.27 | 27.25 | 27.27 | 402 | -0.12(-0.44%) |
Dec 28, 2021 | 27.41 | 27.43 | 27.38 | 27.39 | 3,702 | -0.12(-0.43%) |
Dec 27, 2021 | 27.48 | 27.54 | 27.42 | 27.51 | 3,809 | -0.05(-0.19%) |
Dec 23, 2021 | 27.33 | 27.65 | 27.33 | 27.56 | 19,664 | +0.29(+1.07%) |
Dec 22, 2021 | 27.18 | 27.27 | 27.18 | 27.27 | 512 | +0.13(+0.48%) |
Dec 21, 2021 | 26.91 | 27.19 | 26.91 | 27.14 | 119,219 | +0.49(+1.84%) |
Dec 20, 2021 | 27.18 | 27.18 | 26.56 | 26.65 | 1,566 | -0.94(-3.41%) |
Dec 17, 2021 | 27.28 | 27.59 | 27.28 | 27.59 | 2,848 | +0.07(+0.24%) |
Dec 16, 2021 | 27.65 | 27.65 | 27.44 | 27.52 | 1,349 | +0.10(+0.38%) |
Dec 15, 2021 | 27.16 | 27.45 | 27.16 | 27.42 | 1,522 | -0.11(-0.41%) |
Dec 14, 2021 | 27.53 | 27.53 | 27.53 | 27.53 | 297 | -0.11(-0.39%) |
Dec 13, 2021 | 28.04 | 28.04 | 27.63 | 27.64 | 1,297 | -0.23(-0.84%) |
Dec 10, 2021 | 27.88 | 27.88 | 27.88 | 27.88 | 100 | -0.08(-0.29%) |
Dec 09, 2021 | 27.98 | 28.09 | 27.96 | 27.96 | 819 | -0.02(-0.08%) |
Dec 08, 2021 | 28.01 | 28.01 | 27.98 | 27.98 | 336 | +0.12(+0.43%) |
Dec 07, 2021 | 27.88 | 27.88 | 27.76 | 27.86 | 2,602 | +0.42(+1.52%) |
Dec 06, 2021 | 27.43 | 27.44 | 27.43 | 27.44 | 445 | +0.26(+0.95%) |
Dec 03, 2021 | 27.13 | 27.18 | 27.13 | 27.18 | 525 | -0.52(-1.88%) |
Dec 02, 2021 | 27.70 | 27.71 | 27.58 | 27.71 | 590 | +0.38(+1.39%) |