Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.57 | 24.76 | 24.43 | 24.74 | 5,049 | +0.40(+1.66%) |
Nov 29, 2022 | 24.14 | 24.40 | 24.14 | 24.33 | 3,895 | +0.35(+1.46%) |
Nov 28, 2022 | 24.19 | 24.54 | 23.45 | 23.98 | 8,010 | -0.10(-0.40%) |
Nov 25, 2022 | 24.07 | 24.08 | 24.07 | 24.08 | 686 | -0.19(-0.78%) |
Nov 23, 2022 | 24.18 | 24.26 | 24.18 | 24.26 | 692 | -0.04(-0.18%) |
Nov 22, 2022 | 24.24 | 24.31 | 24.22 | 24.31 | 1,884 | +0.19(+0.80%) |
Nov 21, 2022 | 24.16 | 24.18 | 24.12 | 24.12 | 3,094 | -0.21(-0.88%) |
Nov 18, 2022 | 24.36 | 24.36 | 24.28 | 24.33 | 3,600 | +0.11(+0.45%) |
Nov 17, 2022 | 24.18 | 24.26 | 24.17 | 24.22 | 1,955 | -0.28(-1.15%) |
Nov 16, 2022 | 24.53 | 24.61 | 24.44 | 24.50 | 2,260 | -0.11(-0.44%) |
Nov 15, 2022 | 24.59 | 24.62 | 24.58 | 24.61 | 2,153 | +0.03(+0.13%) |
Nov 14, 2022 | 24.55 | 24.58 | 24.55 | 24.58 | 765 | +0.05(+0.19%) |
Nov 11, 2022 | 24.43 | 24.54 | 24.43 | 24.53 | 4,112 | +0.19(+0.80%) |
Nov 10, 2022 | 24.12 | 24.34 | 24.10 | 24.34 | 3,664 | +0.47(+1.99%) |
Nov 09, 2022 | 23.90 | 23.95 | 23.84 | 23.86 | 6,652 | -0.08(-0.33%) |
Nov 08, 2022 | 23.98 | 23.98 | 23.70 | 23.94 | 5,973 | -0.04(-0.18%) |
Nov 07, 2022 | 24.07 | 24.07 | 23.91 | 23.99 | 3,440 | -0.27(-1.10%) |
Nov 04, 2022 | 24.11 | 24.26 | 24.07 | 24.25 | 2,037 | +0.54(+2.28%) |
Nov 03, 2022 | 23.72 | 23.72 | 23.60 | 23.71 | 2,922 | +0.00(+0.00%) |
Nov 02, 2022 | 23.86 | 23.86 | 23.68 | 23.71 | 2,407 | -0.03(-0.13%) |
Nov 01, 2022 | 23.77 | 23.80 | 23.74 | 23.74 | 2,706 | +0.18(+0.75%) |
Oct 31, 2022 | 23.59 | 23.75 | 23.55 | 23.57 | 2,461 | -0.19(-0.81%) |
Oct 28, 2022 | 23.81 | 23.85 | 23.75 | 23.76 | 3,522 | -0.19(-0.80%) |
Oct 27, 2022 | 23.92 | 24.03 | 23.92 | 23.95 | 4,014 | -0.26(-1.08%) |
Oct 26, 2022 | 24.10 | 24.23 | 24.05 | 24.21 | 5,589 | +0.49(+2.06%) |
Oct 25, 2022 | 23.41 | 23.78 | 23.41 | 23.72 | 5,877 | +0.11(+0.48%) |
Oct 24, 2022 | 23.74 | 23.78 | 23.61 | 23.61 | 7,600 | -0.46(-1.92%) |
Oct 21, 2022 | 23.91 | 24.09 | 23.91 | 24.07 | 7,672 | +0.06(+0.26%) |
Oct 20, 2022 | 23.89 | 24.10 | 23.89 | 24.01 | 4,314 | +0.30(+1.25%) |
Oct 19, 2022 | 23.91 | 23.91 | 23.69 | 23.71 | 4,512 | -0.28(-1.16%) |
Oct 18, 2022 | 23.93 | 23.99 | 23.92 | 23.99 | 464 | +0.04(+0.19%) |
Oct 17, 2022 | 24.05 | 24.11 | 23.95 | 23.95 | 4,888 | +0.00(+0.00%) |
Oct 14, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 339 | -0.15(-0.62%) |
Oct 13, 2022 | 23.90 | 24.10 | 23.90 | 24.10 | 905 | +0.08(+0.34%) |
Oct 12, 2022 | 24.08 | 24.08 | 24.00 | 24.01 | 1,623 | -0.09(-0.35%) |
Oct 11, 2022 | 24.06 | 24.15 | 24.06 | 24.10 | 2,481 | +0.02(+0.10%) |
Oct 10, 2022 | 24.04 | 24.13 | 24.04 | 24.08 | 2,964 | -0.13(-0.53%) |
Oct 07, 2022 | 24.30 | 24.30 | 24.11 | 24.20 | 6,983 | -0.12(-0.50%) |
Oct 06, 2022 | 24.38 | 24.38 | 24.30 | 24.33 | 1,215 | -0.05(-0.21%) |
Oct 05, 2022 | 24.43 | 24.43 | 24.37 | 24.38 | 1,481 | -0.15(-0.62%) |
Oct 04, 2022 | 24.31 | 24.57 | 24.31 | 24.53 | 4,251 | +0.34(+1.42%) |
Oct 03, 2022 | 24.05 | 24.33 | 24.05 | 24.18 | 4,638 | +0.07(+0.29%) |
Sep 30, 2022 | 24.30 | 24.30 | 24.12 | 24.12 | 7,458 | -0.23(-0.94%) |
Sep 29, 2022 | 24.08 | 24.36 | 24.08 | 24.35 | 11,018 | +0.27(+1.12%) |
Sep 28, 2022 | 23.87 | 24.20 | 23.80 | 24.08 | 14,488 | +0.06(+0.25%) |
Sep 27, 2022 | 24.00 | 24.07 | 23.97 | 24.02 | 9,408 | +0.01(+0.04%) |
Sep 26, 2022 | 24.09 | 24.09 | 24.00 | 24.01 | 3,951 | -0.16(-0.66%) |
Sep 23, 2022 | 24.16 | 24.28 | 24.11 | 24.17 | 8,233 | -0.16(-0.68%) |
Sep 22, 2022 | 24.38 | 24.38 | 24.29 | 24.33 | 1,396 | -0.03(-0.13%) |
Sep 21, 2022 | 24.38 | 24.41 | 24.33 | 24.36 | 1,915 | -0.12(-0.51%) |
Sep 20, 2022 | 24.44 | 24.49 | 24.44 | 24.49 | 764 | -0.09(-0.38%) |
Sep 19, 2022 | 24.64 | 24.64 | 24.52 | 24.58 | 10,870 | +0.04(+0.17%) |
Sep 16, 2022 | 24.48 | 24.54 | 24.44 | 24.54 | 3,599 | +0.02(+0.07%) |
Sep 15, 2022 | 24.54 | 24.54 | 24.52 | 24.52 | 637 | -0.13(-0.51%) |
Sep 14, 2022 | 24.62 | 24.65 | 24.58 | 24.65 | 1,224 | -0.04(-0.17%) |
Sep 13, 2022 | 24.68 | 24.74 | 24.64 | 24.69 | 11,384 | -0.11(-0.46%) |
Sep 12, 2022 | 24.80 | 24.90 | 24.74 | 24.80 | 22,008 | +0.02(+0.08%) |
Sep 09, 2022 | 24.79 | 24.80 | 24.78 | 24.78 | 450 | +0.05(+0.20%) |
Sep 08, 2022 | 24.62 | 24.73 | 24.62 | 24.73 | 362 | +0.06(+0.26%) |
Sep 07, 2022 | 24.68 | 24.70 | 24.63 | 24.67 | 3,401 | +0.10(+0.40%) |
Sep 06, 2022 | 24.71 | 24.71 | 24.57 | 24.57 | 5,743 | -0.22(-0.90%) |
Sep 02, 2022 | 24.88 | 24.88 | 24.77 | 24.79 | 14,841 | -0.06(-0.25%) |
Sep 01, 2022 | 24.84 | 24.86 | 24.84 | 24.86 | 1,182 | +0.03(+0.11%) |
Aug 31, 2022 | 24.85 | 24.89 | 24.83 | 24.83 | 1,693 | -0.01(-0.04%) |
Aug 30, 2022 | 24.90 | 24.90 | 24.73 | 24.84 | 4,533 | -0.04(-0.16%) |
Aug 29, 2022 | 24.84 | 24.88 | 24.81 | 24.88 | 2,249 | -0.02(-0.10%) |
Aug 26, 2022 | 24.90 | 24.90 | 24.90 | 24.90 | 367 | -0.11(-0.46%) |
Aug 25, 2022 | 24.97 | 25.02 | 24.96 | 25.02 | 19,267 | +0.09(+0.36%) |
Aug 24, 2022 | 24.91 | 24.98 | 24.90 | 24.93 | 1,847 | -0.09(-0.38%) |
Aug 23, 2022 | 25.01 | 25.06 | 25.00 | 25.02 | 2,274 | +0.00(+0.00%) |
Aug 22, 2022 | 25.05 | 25.05 | 24.99 | 25.02 | 1,526 | -0.08(-0.30%) |
Aug 19, 2022 | 25.16 | 25.16 | 25.09 | 25.10 | 3,182 | -0.21(-0.82%) |
Aug 18, 2022 | 25.23 | 25.30 | 25.23 | 25.30 | 2,284 | +0.02(+0.09%) |
Aug 17, 2022 | 25.32 | 25.33 | 25.22 | 25.28 | 3,665 | +0.03(+0.11%) |
Aug 16, 2022 | 25.19 | 25.25 | 25.19 | 25.25 | 397 | +0.08(+0.34%) |
Aug 15, 2022 | 25.34 | 25.34 | 25.17 | 25.17 | 1,317 | -0.32(-1.24%) |
Aug 12, 2022 | 25.54 | 25.54 | 25.43 | 25.48 | 1,178 | -0.01(-0.04%) |
Aug 11, 2022 | 25.48 | 25.49 | 25.48 | 25.49 | 485 | -0.08(-0.31%) |
Aug 10, 2022 | 25.48 | 25.59 | 25.42 | 25.57 | 4,776 | +0.18(+0.72%) |
Aug 09, 2022 | 25.39 | 25.39 | 25.39 | 25.39 | 106 | +0.02(+0.08%) |
Aug 08, 2022 | 25.37 | 25.38 | 25.36 | 25.37 | 2,166 | -0.01(-0.04%) |
Aug 05, 2022 | 25.38 | 25.41 | 25.38 | 25.38 | 2,055 | -0.01(-0.06%) |
Aug 04, 2022 | 25.37 | 25.39 | 25.37 | 25.39 | 941 | +0.02(+0.10%) |
Aug 03, 2022 | 25.38 | 25.38 | 25.36 | 25.37 | 796 | +0.02(+0.10%) |
Aug 02, 2022 | 25.34 | 25.40 | 25.28 | 25.34 | 9,282 | +0.09(+0.35%) |
Aug 01, 2022 | 25.22 | 25.35 | 25.20 | 25.26 | 6,894 | -0.11(-0.45%) |
Jul 29, 2022 | 25.43 | 25.43 | 25.33 | 25.37 | 5,779 | -0.09(-0.37%) |
Jul 28, 2022 | 25.53 | 25.53 | 25.36 | 25.46 | 10,708 | +0.06(+0.24%) |
Jul 27, 2022 | 25.32 | 25.40 | 25.29 | 25.40 | 6,039 | +0.11(+0.43%) |
Jul 26, 2022 | 25.29 | 25.34 | 25.28 | 25.30 | 2,671 | -0.07(-0.27%) |
Jul 25, 2022 | 25.47 | 25.47 | 25.34 | 25.36 | 2,920 | -0.02(-0.10%) |
Jul 22, 2022 | 25.47 | 25.47 | 25.37 | 25.39 | 3,384 | +0.09(+0.34%) |
Jul 21, 2022 | 25.33 | 25.33 | 25.30 | 25.30 | 677 | -0.03(-0.12%) |
Jul 20, 2022 | 25.45 | 25.45 | 25.33 | 25.33 | 1,795 | -0.14(-0.55%) |
Jul 19, 2022 | 25.47 | 25.47 | 25.47 | 25.47 | 861 | +0.12(+0.49%) |
Jul 18, 2022 | 25.39 | 25.46 | 25.35 | 25.35 | 1,224 | -0.06(-0.25%) |
Jul 15, 2022 | 25.27 | 25.44 | 25.27 | 25.41 | 3,217 | +0.11(+0.44%) |
Jul 14, 2022 | 25.32 | 25.32 | 25.30 | 25.30 | 5,160 | -0.22(-0.88%) |
Jul 13, 2022 | 25.34 | 25.54 | 25.34 | 25.53 | 1,808 | +0.13(+0.52%) |
Jul 12, 2022 | 25.48 | 25.48 | 25.39 | 25.39 | 1,534 | -0.12(-0.47%) |
Jul 11, 2022 | 25.50 | 25.57 | 25.43 | 25.51 | 6,280 | -0.06(-0.23%) |
Jul 08, 2022 | 25.51 | 25.65 | 25.50 | 25.57 | 1,389 | -0.08(-0.32%) |
Jul 07, 2022 | 25.58 | 25.66 | 25.48 | 25.65 | 2,834 | +0.22(+0.86%) |
Jul 06, 2022 | 25.59 | 25.59 | 25.42 | 25.44 | 2,185 | -0.06(-0.25%) |
Jul 05, 2022 | 25.56 | 25.56 | 25.44 | 25.50 | 1,712 | -0.05(-0.20%) |
Jul 01, 2022 | 25.57 | 25.57 | 25.55 | 25.55 | 1,380 | +0.04(+0.17%) |
Jun 30, 2022 | 25.52 | 25.58 | 25.48 | 25.51 | 1,956 | -0.02(-0.07%) |
Jun 29, 2022 | 25.55 | 25.55 | 25.47 | 25.52 | 2,943 | +0.09(+0.35%) |
Jun 28, 2022 | 25.42 | 25.44 | 25.42 | 25.44 | 760 | -0.11(-0.44%) |
Jun 27, 2022 | 25.50 | 25.61 | 25.50 | 25.55 | 2,730 | -0.10(-0.39%) |
Jun 24, 2022 | 25.58 | 25.66 | 25.58 | 25.65 | 1,130 | +0.09(+0.35%) |
Jun 23, 2022 | 25.45 | 25.57 | 25.45 | 25.56 | 4,313 | +0.11(+0.43%) |
Jun 22, 2022 | 25.57 | 25.57 | 25.44 | 25.45 | 5,851 | -0.09(-0.36%) |
Jun 21, 2022 | 25.56 | 25.58 | 25.54 | 25.54 | 6,294 | +0.07(+0.27%) |
Jun 17, 2022 | 25.39 | 25.48 | 25.38 | 25.47 | 2,005 | -0.12(-0.46%) |
Jun 16, 2022 | 25.47 | 25.59 | 25.45 | 25.59 | 3,713 | +0.03(+0.11%) |
Jun 15, 2022 | 25.37 | 25.68 | 25.36 | 25.56 | 14,144 | +0.21(+0.81%) |
Jun 14, 2022 | 25.29 | 25.37 | 25.25 | 25.36 | 5,022 | +0.21(+0.84%) |
Jun 13, 2022 | 25.29 | 25.31 | 25.05 | 25.15 | 8,809 | -0.31(-1.24%) |
Jun 10, 2022 | 25.36 | 25.47 | 25.36 | 25.46 | 2,979 | +0.03(+0.11%) |
Jun 09, 2022 | 25.53 | 25.53 | 25.34 | 25.43 | 3,229 | -0.12(-0.47%) |
Jun 08, 2022 | 25.48 | 25.56 | 25.48 | 25.55 | 4,152 | -0.10(-0.40%) |
Jun 07, 2022 | 25.61 | 25.66 | 25.61 | 25.66 | 928 | +0.04(+0.16%) |
Jun 06, 2022 | 25.63 | 25.63 | 25.51 | 25.62 | 2,755 | -0.07(-0.26%) |
Jun 03, 2022 | 25.72 | 25.72 | 25.68 | 25.68 | 1,502 | -0.01(-0.04%) |
Jun 02, 2022 | 25.63 | 25.76 | 25.51 | 25.69 | 5,221 | +0.21(+0.82%) |
Jun 01, 2022 | 25.71 | 25.71 | 25.38 | 25.48 | 3,102 | -0.20(-0.79%) |
May 31, 2022 | 25.54 | 25.71 | 25.54 | 25.69 | 2,712 | +0.23(+0.92%) |
May 27, 2022 | 25.42 | 25.45 | 25.38 | 25.45 | 1,422 | +0.25(+0.98%) |
May 26, 2022 | 25.29 | 25.34 | 25.18 | 25.21 | 7,126 | -0.24(-0.96%) |
May 25, 2022 | 25.56 | 25.56 | 25.38 | 25.45 | 3,077 | -0.15(-0.60%) |
May 24, 2022 | 25.60 | 25.61 | 25.49 | 25.60 | 1,745 | -0.11(-0.41%) |
May 23, 2022 | 25.71 | 25.72 | 25.62 | 25.71 | 6,593 | +0.23(+0.92%) |
May 20, 2022 | 25.50 | 25.52 | 25.41 | 25.47 | 4,521 | +0.01(+0.03%) |
May 19, 2022 | 25.30 | 25.48 | 25.30 | 25.46 | 15,270 | +0.40(+1.61%) |
May 18, 2022 | 25.34 | 25.34 | 25.04 | 25.06 | 5,767 | -0.34(-1.35%) |
May 17, 2022 | 25.28 | 25.42 | 25.28 | 25.40 | 7,711 | +0.28(+1.10%) |
May 16, 2022 | 25.05 | 25.21 | 25.05 | 25.13 | 3,956 | -0.03(-0.12%) |
May 13, 2022 | 25.04 | 25.16 | 25.04 | 25.16 | 6,227 | +0.15(+0.61%) |
May 12, 2022 | 25.20 | 25.20 | 24.97 | 25.00 | 8,393 | -0.31(-1.22%) |
May 11, 2022 | 25.34 | 25.39 | 25.26 | 25.31 | 3,176 | -0.07(-0.28%) |
May 10, 2022 | 25.31 | 25.39 | 25.29 | 25.38 | 6,393 | +0.16(+0.63%) |
May 09, 2022 | 25.25 | 25.34 | 25.21 | 25.22 | 17,033 | -0.21(-0.83%) |
May 06, 2022 | 25.44 | 25.47 | 25.40 | 25.43 | 3,900 | -0.03(-0.13%) |
May 05, 2022 | 25.55 | 25.55 | 25.44 | 25.47 | 5,846 | -0.29(-1.14%) |
May 04, 2022 | 25.72 | 25.76 | 25.55 | 25.76 | 5,061 | -0.08(-0.30%) |
May 03, 2022 | 25.63 | 25.87 | 25.61 | 25.84 | 7,633 | +0.26(+1.00%) |
May 02, 2022 | 25.58 | 25.58 | 25.48 | 25.58 | 11,142 | -0.12(-0.46%) |
Apr 29, 2022 | 25.70 | 25.72 | 25.66 | 25.70 | 5,256 | +0.13(+0.50%) |
Apr 28, 2022 | 25.52 | 25.64 | 25.51 | 25.57 | 14,641 | -0.27(-1.05%) |
Apr 27, 2022 | 25.86 | 25.92 | 25.75 | 25.85 | 7,069 | +0.06(+0.25%) |
Apr 26, 2022 | 25.88 | 25.88 | 25.71 | 25.78 | 20,880 | -0.14(-0.54%) |
Apr 25, 2022 | 25.93 | 26.00 | 25.80 | 25.92 | 15,552 | -0.17(-0.65%) |
Apr 22, 2022 | 26.10 | 26.17 | 26.00 | 26.09 | 8,268 | -0.11(-0.43%) |
Apr 21, 2022 | 26.50 | 26.50 | 26.14 | 26.20 | 16,183 | -0.20(-0.76%) |
Apr 20, 2022 | 26.49 | 26.49 | 26.38 | 26.40 | 5,922 | -0.11(-0.43%) |
Apr 19, 2022 | 26.56 | 26.62 | 26.52 | 26.52 | 4,128 | -0.24(-0.89%) |
Apr 18, 2022 | 26.77 | 26.78 | 26.62 | 26.75 | 8,058 | +0.15(+0.56%) |
Apr 14, 2022 | 26.62 | 26.63 | 26.54 | 26.60 | 3,313 | -0.03(-0.13%) |
Apr 13, 2022 | 26.68 | 26.75 | 26.62 | 26.64 | 4,735 | -0.01(-0.03%) |
Apr 12, 2022 | 26.63 | 26.72 | 26.59 | 26.65 | 3,199 | +0.04(+0.14%) |
Apr 11, 2022 | 26.73 | 26.73 | 26.58 | 26.61 | 2,766 | -0.08(-0.30%) |
Apr 08, 2022 | 26.71 | 26.75 | 26.62 | 26.69 | 1,729 | +0.05(+0.18%) |
Apr 07, 2022 | 26.66 | 26.70 | 26.63 | 26.64 | 6,071 | -0.07(-0.26%) |
Apr 06, 2022 | 26.76 | 26.76 | 26.66 | 26.71 | 6,417 | +0.10(+0.38%) |
Apr 05, 2022 | 26.69 | 26.69 | 26.61 | 26.61 | 658 | -0.09(-0.34%) |
Apr 04, 2022 | 26.74 | 26.76 | 26.69 | 26.70 | 6,627 | -0.01(-0.05%) |
Apr 01, 2022 | 26.75 | 26.78 | 26.69 | 26.71 | 5,517 | -0.04(-0.14%) |
Mar 31, 2022 | 26.79 | 26.86 | 26.74 | 26.75 | 6,169 | +0.01(+0.03%) |
Mar 30, 2022 | 26.75 | 26.75 | 26.69 | 26.74 | 5,832 | +0.13(+0.48%) |
Mar 29, 2022 | 26.61 | 26.75 | 26.58 | 26.62 | 6,133 | +0.01(+0.02%) |
Mar 28, 2022 | 26.66 | 26.66 | 26.54 | 26.61 | 4,631 | -0.02(-0.07%) |
Mar 25, 2022 | 26.56 | 26.65 | 26.56 | 26.63 | 988 | +0.06(+0.22%) |
Mar 24, 2022 | 26.66 | 26.66 | 26.56 | 26.57 | 3,736 | -0.04(-0.15%) |
Mar 23, 2022 | 26.60 | 26.61 | 26.52 | 26.61 | 4,903 | +0.03(+0.11%) |
Mar 22, 2022 | 26.61 | 26.64 | 26.54 | 26.58 | 8,055 | -0.10(-0.37%) |
Mar 21, 2022 | 26.69 | 26.75 | 26.68 | 26.68 | 9,287 | +0.08(+0.32%) |
Mar 18, 2022 | 26.67 | 26.67 | 26.57 | 26.59 | 9,470 | -0.07(-0.26%) |
Mar 17, 2022 | 26.72 | 26.72 | 26.59 | 26.66 | 13,262 | -0.04(-0.15%) |
Mar 16, 2022 | 26.68 | 26.70 | 26.57 | 26.70 | 9,595 | +0.13(+0.49%) |
Mar 15, 2022 | 26.55 | 26.60 | 26.34 | 26.57 | 110,235 | +0.06(+0.22%) |
Mar 14, 2022 | 26.60 | 26.60 | 26.44 | 26.52 | 32,084 | -0.19(-0.72%) |
Mar 11, 2022 | 26.77 | 26.77 | 26.70 | 26.71 | 6,159 | -0.10(-0.36%) |
Mar 10, 2022 | 26.83 | 26.88 | 26.80 | 26.80 | 8,840 | -0.05(-0.18%) |
Mar 09, 2022 | 26.89 | 27.00 | 26.84 | 26.85 | 5,884 | +0.00(+0.00%) |
Mar 08, 2022 | 26.98 | 26.98 | 26.77 | 26.85 | 11,300 | +0.04(+0.15%) |
Mar 07, 2022 | 26.85 | 27.00 | 26.78 | 26.81 | 16,988 | +0.02(+0.07%) |
Mar 04, 2022 | 26.83 | 27.07 | 26.77 | 26.79 | 3,696 | +0.06(+0.24%) |
Mar 03, 2022 | 26.85 | 26.89 | 26.65 | 26.73 | 12,122 | -0.10(-0.38%) |
Mar 02, 2022 | 26.55 | 26.94 | 26.55 | 26.83 | 18,081 | -0.01(-0.04%) |
Mar 01, 2022 | 26.87 | 26.93 | 26.79 | 26.84 | 11,312 | -0.00(-0.02%) |
Feb 28, 2022 | 26.75 | 26.90 | 26.75 | 26.85 | 7,993 | +0.17(+0.65%) |
Feb 25, 2022 | 26.91 | 26.87 | 26.64 | 26.67 | 26,072 | -0.17(-0.61%) |
Feb 24, 2022 | 26.85 | 27.01 | 26.70 | 26.84 | 36,636 | +0.04(+0.15%) |
Feb 23, 2022 | 26.83 | 26.83 | 26.79 | 26.80 | 2,157 | -0.00(-0.01%) |
Feb 22, 2022 | 26.74 | 26.89 | 26.74 | 26.80 | 5,263 | +0.06(+0.22%) |
Feb 18, 2022 | 26.74 | 0 | +0.03(+0.12%) | |||
Feb 17, 2022 | 26.77 | 26.77 | 26.71 | 26.71 | 3,211 | -0.02(-0.06%) |
Feb 16, 2022 | 26.77 | 26.77 | 26.68 | 26.73 | 1,731 | +0.03(+0.13%) |
Feb 15, 2022 | 26.65 | 26.75 | 26.65 | 26.69 | 3,079 | +0.07(+0.26%) |
Feb 14, 2022 | 26.55 | 26.62 | 26.55 | 26.62 | 7,848 | +0.05(+0.18%) |
Feb 11, 2022 | 26.66 | 26.66 | 26.53 | 26.58 | 2,568 | -0.00(-0.01%) |
Feb 10, 2022 | 26.56 | 26.58 | 26.56 | 26.58 | 897 | +0.01(+0.02%) |
Feb 09, 2022 | 26.64 | 26.64 | 26.57 | 26.57 | 844 | +0.03(+0.10%) |
Feb 08, 2022 | 26.52 | 26.57 | 26.52 | 26.55 | 3,640 | +0.01(+0.05%) |
Feb 07, 2022 | 26.53 | 26.62 | 26.52 | 26.53 | 40,306 | -0.05(-0.19%) |
Feb 04, 2022 | 26.62 | 26.63 | 26.54 | 26.58 | 2,268 | -0.10(-0.36%) |
Feb 03, 2022 | 26.66 | 26.68 | 26.63 | 26.68 | 6,974 | +0.06(+0.22%) |
Feb 02, 2022 | 26.56 | 26.62 | 26.56 | 26.62 | 968 | +0.01(+0.04%) |
Feb 01, 2022 | 26.66 | 26.66 | 26.52 | 26.61 | 3,203 | +0.06(+0.24%) |
Jan 31, 2022 | 26.61 | 26.51 | 26.55 | 4,385 | -0.06(-0.24%) | |
Jan 28, 2022 | 26.55 | 26.67 | 26.55 | 26.61 | 3,766 | +0.00(+0.02%) |
Jan 27, 2022 | 26.59 | 26.66 | 26.53 | 26.61 | 25,050 | -0.10(-0.37%) |
Jan 26, 2022 | 26.69 | 26.76 | 26.64 | 26.71 | 19,598 | +0.01(+0.05%) |
Jan 25, 2022 | 26.63 | 26.69 | 26.63 | 26.69 | 1,709 | +0.02(+0.07%) |
Jan 24, 2022 | 26.74 | 26.76 | 26.62 | 26.67 | 14,106 | +0.01(+0.06%) |
Jan 21, 2022 | 26.60 | 26.69 | 26.60 | 26.66 | 3,368 | +0.05(+0.20%) |
Jan 20, 2022 | 26.64 | 26.64 | 26.56 | 26.61 | 2,405 | -0.02(-0.08%) |
Jan 19, 2022 | 26.55 | 26.72 | 26.54 | 26.63 | 3,310 | +0.07(+0.25%) |
Jan 18, 2022 | 26.53 | 26.65 | 26.42 | 26.56 | 19,733 | -0.08(-0.32%) |
Jan 14, 2022 | 26.64 | 0 | +0.07(+0.25%) | |||
Jan 13, 2022 | 26.53 | 26.65 | 26.52 | 26.58 | 4,897 | +0.01(+0.03%) |
Jan 12, 2022 | 26.54 | 26.60 | 26.54 | 26.57 | 1,238 | +0.07(+0.25%) |
Jan 11, 2022 | 26.53 | 26.53 | 26.44 | 26.50 | 4,344 | +0.03(+0.10%) |
Jan 10, 2022 | 26.48 | 26.52 | 26.48 | 26.48 | 6,100 | +0.01(+0.06%) |
Jan 07, 2022 | 26.42 | 26.46 | 26.32 | 26.46 | 22,510 | +0.05(+0.21%) |
Jan 06, 2022 | 26.50 | 26.50 | 26.40 | 26.41 | 1,930 | -0.08(-0.31%) |
Jan 05, 2022 | 26.57 | 26.57 | 26.47 | 26.49 | 1,500 | +0.08(+0.31%) |
Jan 04, 2022 | 26.57 | 26.57 | 26.41 | 26.41 | 5,720 | +0.01(+0.04%) |
Jan 03, 2022 | 26.49 | 26.50 | 26.33 | 26.40 | 28,346 | -0.08(-0.29%) |
Dec 31, 2021 | 26.46 | 26.52 | 26.46 | 26.47 | 7,534 | +0.10(+0.37%) |
Dec 30, 2021 | 26.52 | 26.52 | 26.38 | 26.38 | 7,690 | -0.14(-0.52%) |
Dec 29, 2021 | 26.48 | 26.52 | 26.47 | 26.52 | 2,529 | +0.07(+0.28%) |
Dec 28, 2021 | 26.52 | 26.52 | 26.41 | 26.44 | 8,787 | -0.02(-0.08%) |
Dec 27, 2021 | 26.43 | 26.55 | 26.38 | 26.46 | 4,195 | +0.02(+0.06%) |
Dec 23, 2021 | 26.41 | 26.45 | 26.40 | 26.45 | 5,153 | +0.01(+0.04%) |
Dec 22, 2021 | 26.42 | 26.44 | 26.41 | 26.44 | 4,207 | +0.00(+0.02%) |
Dec 21, 2021 | 26.38 | 26.46 | 26.38 | 26.43 | 19,391 | +0.04(+0.13%) |
Dec 20, 2021 | 26.37 | 26.43 | 26.35 | 26.40 | 5,846 | -0.01(-0.03%) |
Dec 17, 2021 | 26.38 | 26.42 | 26.38 | 26.40 | 1,872 | -0.03(-0.12%) |
Dec 16, 2021 | 26.42 | 26.44 | 26.30 | 26.44 | 9,357 | +0.02(+0.08%) |
Dec 15, 2021 | 26.44 | 26.48 | 26.30 | 26.42 | 3,085 | -0.04(-0.15%) |
Dec 14, 2021 | 26.41 | 26.51 | 26.40 | 26.46 | 34,491 | +0.01(+0.04%) |
Dec 13, 2021 | 26.52 | 26.57 | 26.45 | 26.45 | 7,695 | +0.01(+0.06%) |
Dec 10, 2021 | 26.52 | 26.55 | 26.39 | 26.43 | 8,639 | -0.00(-0.02%) |
Dec 09, 2021 | 26.49 | 26.50 | 26.33 | 26.44 | 19,669 | -0.10(-0.39%) |
Dec 08, 2021 | 26.50 | 26.65 | 26.44 | 26.54 | 12,846 | +0.11(+0.43%) |
Dec 07, 2021 | 26.54 | 26.54 | 26.37 | 26.43 | 10,787 | -0.01(-0.03%) |
Dec 06, 2021 | 26.49 | 26.52 | 26.36 | 26.43 | 5,869 | -0.08(-0.32%) |
Dec 03, 2021 | 26.38 | 26.53 | 26.36 | 26.52 | 21,959 | +0.14(+0.53%) |
Dec 02, 2021 | 26.38 | 26.43 | 26.38 | 26.38 | 1,426 | -0.09(-0.35%) |