Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.58 | 19.73 | 19.58 | 19.73 | 1,940 | +0.03(+0.14%) |
Dec 29, 2022 | 19.74 | 19.74 | 19.67 | 19.70 | 1,905 | +0.30(+1.54%) |
Dec 28, 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 567 | -0.46(-2.31%) |
Dec 27, 2022 | 19.85 | 19.86 | 19.80 | 19.86 | 1,067 | +0.07(+0.37%) |
Dec 23, 2022 | 19.55 | 19.79 | 19.55 | 19.79 | 1,446 | +0.15(+0.77%) |
Dec 22, 2022 | 19.34 | 19.64 | 19.34 | 19.64 | 286 | -0.21(-1.05%) |
Dec 21, 2022 | 19.89 | 19.93 | 19.84 | 19.84 | 581 | +0.28(+1.42%) |
Dec 20, 2022 | 19.47 | 19.59 | 19.46 | 19.57 | 4,757 | +0.24(+1.25%) |
Dec 19, 2022 | 19.49 | 19.49 | 19.29 | 19.32 | 9,063 | -0.33(-1.66%) |
Dec 16, 2022 | 19.48 | 19.65 | 19.48 | 19.65 | 3,299 | -0.23(-1.16%) |
Dec 15, 2022 | 19.83 | 19.91 | 19.83 | 19.88 | 1,260 | -0.28(-1.37%) |
Dec 14, 2022 | 20.21 | 20.22 | 20.16 | 20.16 | 316 | -0.07(-0.35%) |
Dec 13, 2022 | 19.79 | 20.58 | 19.79 | 20.23 | 5,780 | +0.29(+1.46%) |
Dec 12, 2022 | 19.64 | 19.94 | 19.64 | 19.94 | 2,936 | +0.13(+0.68%) |
Dec 09, 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 104 | -0.11(-0.54%) |
Dec 08, 2022 | 20.07 | 20.07 | 19.91 | 19.91 | 150 | +0.07(+0.36%) |
Dec 07, 2022 | 19.86 | 19.86 | 19.84 | 19.84 | 189 | +0.14(+0.71%) |
Dec 06, 2022 | 19.67 | 19.70 | 19.67 | 19.70 | 883 | -0.35(-1.76%) |
Dec 05, 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 69 | -0.51(-2.48%) |
Dec 02, 2022 | 20.56 | 20.56 | 20.56 | 20.56 | 216 | -0.02(-0.10%) |
Dec 01, 2022 | 20.52 | 20.58 | 20.52 | 20.58 | 1,352 | +0.08(+0.39%) |
Nov 30, 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.45(+2.25%) |
Nov 29, 2022 | 20.04 | 20.05 | 20.01 | 20.05 | 830 | +0.22(+1.10%) |
Nov 28, 2022 | 20.06 | 20.06 | 19.83 | 19.83 | 1,443 | -0.45(-2.22%) |
Nov 25, 2022 | 20.34 | 20.34 | 20.28 | 20.28 | 251 | +0.01(+0.04%) |
Nov 23, 2022 | 20.08 | 20.27 | 20.08 | 20.27 | 2,056 | +0.12(+0.62%) |
Nov 22, 2022 | 20.15 | 20.15 | 20.15 | 20.15 | 232 | +0.32(+1.61%) |
Nov 21, 2022 | 19.81 | 19.88 | 19.80 | 19.83 | 53,539 | -0.24(-1.22%) |
Nov 18, 2022 | 19.99 | 20.10 | 19.99 | 20.07 | 741 | +0.07(+0.34%) |
Nov 17, 2022 | 19.83 | 20.01 | 19.83 | 20.01 | 799 | -0.19(-0.93%) |
Nov 16, 2022 | 20.16 | 20.20 | 20.16 | 20.20 | 499 | -0.30(-1.47%) |
Nov 15, 2022 | 20.43 | 20.50 | 20.43 | 20.50 | 311 | +0.24(+1.17%) |
Nov 14, 2022 | 20.41 | 20.41 | 20.26 | 20.26 | 506 | -0.20(-0.96%) |
Nov 11, 2022 | 20.30 | 20.46 | 20.30 | 20.46 | 840 | +0.17(+0.85%) |
Nov 10, 2022 | 20.06 | 20.29 | 20.06 | 20.28 | 2,531 | +1.11(+5.79%) |
Nov 09, 2022 | 19.56 | 19.56 | 19.17 | 19.17 | 916 | -0.51(-2.61%) |
Nov 08, 2022 | 19.49 | 19.79 | 19.47 | 19.69 | 2,676 | +0.13(+0.67%) |
Nov 07, 2022 | 19.24 | 19.68 | 19.24 | 19.56 | 5,445 | +0.24(+1.24%) |
Nov 04, 2022 | 19.16 | 19.32 | 19.16 | 19.32 | 559 | +0.52(+2.77%) |
Nov 03, 2022 | 18.91 | 18.94 | 18.80 | 18.80 | 2,147 | -0.12(-0.62%) |
Nov 02, 2022 | 19.36 | 19.36 | 18.89 | 18.91 | 1,500 | -0.57(-2.94%) |
Nov 01, 2022 | 19.52 | 19.60 | 19.45 | 19.49 | 521 | +0.07(+0.35%) |
Oct 31, 2022 | 19.42 | 19.42 | 19.42 | 19.42 | 115 | -0.07(-0.35%) |
Oct 28, 2022 | 19.44 | 19.49 | 19.44 | 19.49 | 833 | +0.12(+0.60%) |
Oct 27, 2022 | 19.53 | 19.53 | 19.37 | 19.37 | 169 | -0.36(-1.83%) |
Oct 26, 2022 | 19.84 | 19.84 | 19.73 | 19.73 | 731 | +0.17(+0.85%) |
Oct 25, 2022 | 19.18 | 19.56 | 19.18 | 19.56 | 1,174 | +0.51(+2.66%) |
Oct 24, 2022 | 18.86 | 19.06 | 18.86 | 19.06 | 783 | -0.03(-0.15%) |
Oct 21, 2022 | 18.60 | 19.08 | 18.60 | 19.08 | 1,295 | +0.44(+2.37%) |
Oct 20, 2022 | 18.76 | 18.76 | 18.58 | 18.64 | 2,355 | -0.03(-0.17%) |
Oct 19, 2022 | 18.59 | 18.68 | 18.58 | 18.67 | 4,654 | -0.30(-1.56%) |
Oct 18, 2022 | 18.85 | 18.97 | 18.80 | 18.97 | 1,313 | +0.24(+1.28%) |
Oct 17, 2022 | 18.62 | 18.88 | 18.60 | 18.73 | 3,906 | +0.36(+1.93%) |
Oct 14, 2022 | 18.65 | 18.68 | 18.38 | 18.38 | 771 | -0.53(-2.81%) |
Oct 13, 2022 | 18.24 | 18.91 | 18.06 | 18.91 | 2,324 | +0.20(+1.09%) |
Oct 12, 2022 | 18.58 | 18.72 | 18.54 | 18.70 | 4,340 | -0.13(-0.69%) |
Oct 11, 2022 | 18.56 | 19.06 | 18.56 | 18.83 | 6,643 | +0.05(+0.26%) |
Oct 10, 2022 | 19.00 | 19.00 | 18.66 | 18.78 | 1,018 | -0.14(-0.76%) |
Oct 07, 2022 | 19.14 | 19.14 | 18.93 | 18.93 | 998 | -0.41(-2.14%) |
Oct 06, 2022 | 19.21 | 19.34 | 19.17 | 19.34 | 8,887 | -0.17(-0.87%) |
Oct 05, 2022 | 19.40 | 19.58 | 19.40 | 19.51 | 24,171 | -0.13(-0.67%) |
Oct 04, 2022 | 18.78 | 19.66 | 18.78 | 19.65 | 25,211 | +0.74(+3.92%) |
Oct 03, 2022 | 18.75 | 18.93 | 18.75 | 18.90 | 790 | +0.53(+2.87%) |
Sep 30, 2022 | 18.43 | 18.53 | 18.37 | 18.38 | 2,214 | +0.04(+0.21%) |
Sep 29, 2022 | 18.27 | 18.36 | 18.27 | 18.34 | 10,451 | -0.42(-2.22%) |
Sep 28, 2022 | 18.61 | 18.77 | 18.60 | 18.76 | 1,127 | +0.65(+3.61%) |
Sep 27, 2022 | 18.06 | 18.18 | 18.06 | 18.10 | 4,011 | +0.09(+0.48%) |
Sep 26, 2022 | 18.38 | 18.38 | 18.02 | 18.02 | 938 | -0.41(-2.20%) |
Sep 23, 2022 | 18.27 | 18.42 | 18.19 | 18.42 | 3,023 | -0.59(-3.09%) |
Sep 22, 2022 | 19.14 | 19.14 | 18.85 | 19.01 | 4,867 | -0.29(-1.48%) |
Sep 21, 2022 | 19.57 | 19.57 | 19.29 | 19.29 | 860 | -0.21(-1.08%) |
Sep 20, 2022 | 19.48 | 19.50 | 19.45 | 19.50 | 464 | -0.37(-1.87%) |
Sep 19, 2022 | 19.72 | 19.88 | 19.72 | 19.88 | 472 | +0.17(+0.87%) |
Sep 16, 2022 | 19.59 | 19.70 | 19.59 | 19.70 | 17,250 | -0.20(-1.00%) |
Sep 15, 2022 | 20.11 | 20.11 | 19.90 | 19.90 | 575 | -0.47(-2.31%) |
Sep 14, 2022 | 20.37 | 20.37 | 20.37 | 20.37 | 161 | -0.00(-0.02%) |
Sep 13, 2022 | 20.62 | 20.62 | 20.38 | 20.38 | 167 | -0.87(-4.10%) |
Sep 12, 2022 | 21.21 | 21.25 | 21.18 | 21.25 | 2,131 | +0.18(+0.84%) |
Sep 09, 2022 | 20.93 | 21.07 | 20.93 | 21.07 | 2,782 | +0.48(+2.31%) |
Sep 08, 2022 | 20.32 | 20.60 | 20.32 | 20.60 | 1,088 | +0.12(+0.60%) |
Sep 07, 2022 | 20.18 | 20.47 | 20.17 | 20.47 | 813 | +0.15(+0.75%) |
Sep 06, 2022 | 20.21 | 20.46 | 20.21 | 20.32 | 1,693 | +0.02(+0.08%) |
Sep 02, 2022 | 20.42 | 20.44 | 20.30 | 20.30 | 2,482 | -0.03(-0.17%) |
Sep 01, 2022 | 20.37 | 20.37 | 20.20 | 20.34 | 1,370 | -0.39(-1.90%) |
Aug 31, 2022 | 20.53 | 20.73 | 20.53 | 20.73 | 1,633 | +0.01(+0.07%) |
Aug 30, 2022 | 20.68 | 20.72 | 20.58 | 20.72 | 2,720 | -0.30(-1.44%) |
Aug 29, 2022 | 20.63 | 21.10 | 20.63 | 21.02 | 1,463 | +0.11(+0.54%) |
Aug 26, 2022 | 20.78 | 20.91 | 20.78 | 20.91 | 247 | -0.53(-2.49%) |
Aug 25, 2022 | 21.42 | 21.48 | 21.32 | 21.44 | 4,053 | +0.01(+0.06%) |
Aug 24, 2022 | 21.34 | 21.43 | 21.32 | 21.43 | 10,935 | +0.49(+2.32%) |
Aug 23, 2022 | 20.98 | 20.98 | 20.83 | 20.95 | 2,983 | +0.32(+1.53%) |
Aug 22, 2022 | 20.64 | 20.64 | 20.61 | 20.63 | 1,042 | -0.36(-1.70%) |
Aug 19, 2022 | 21.28 | 21.28 | 20.99 | 20.99 | 2,712 | -0.66(-3.06%) |
Aug 18, 2022 | 21.52 | 21.65 | 21.52 | 21.65 | 616 | +0.10(+0.49%) |
Aug 17, 2022 | 21.46 | 21.54 | 21.46 | 21.54 | 2,006 | -0.44(-2.02%) |
Aug 16, 2022 | 21.97 | 22.02 | 21.89 | 21.99 | 2,819 | -0.10(-0.45%) |
Aug 15, 2022 | 22.06 | 22.11 | 22.03 | 22.09 | 15,853 | -0.22(-0.97%) |
Aug 12, 2022 | 22.23 | 22.30 | 22.23 | 22.30 | 1,593 | +0.20(+0.92%) |
Aug 11, 2022 | 22.38 | 22.38 | 22.06 | 22.10 | 3,435 | +0.17(+0.79%) |
Aug 10, 2022 | 21.73 | 21.93 | 21.73 | 21.93 | 9,082 | +0.57(+2.67%) |
Aug 09, 2022 | 21.73 | 21.73 | 21.30 | 21.36 | 805 | -0.28(-1.29%) |
Aug 08, 2022 | 21.13 | 21.65 | 21.13 | 21.64 | 6,262 | +0.31(+1.43%) |
Aug 05, 2022 | 21.32 | 21.33 | 21.17 | 21.33 | 1,587 | +0.20(+0.95%) |
Aug 04, 2022 | 21.20 | 21.39 | 21.13 | 21.13 | 14,325 | -0.24(-1.12%) |
Aug 03, 2022 | 21.24 | 21.37 | 21.24 | 21.37 | 1,531 | -0.03(-0.15%) |
Aug 02, 2022 | 21.33 | 21.52 | 21.33 | 21.40 | 1,197 | -0.18(-0.82%) |
Aug 01, 2022 | 21.63 | 21.63 | 21.41 | 21.58 | 5,074 | -0.11(-0.52%) |
Jul 29, 2022 | 21.47 | 21.73 | 21.47 | 21.69 | 2,888 | +0.29(+1.37%) |
Jul 28, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 302 | +0.22(+1.04%) |
Jul 27, 2022 | 20.70 | 21.20 | 20.69 | 21.18 | 2,172 | +0.68(+3.29%) |
Jul 26, 2022 | 20.42 | 20.51 | 20.41 | 20.50 | 7,715 | -0.06(-0.31%) |
Jul 25, 2022 | 20.53 | 20.56 | 20.53 | 20.56 | 476 | +0.11(+0.55%) |
Jul 22, 2022 | 20.78 | 20.82 | 20.45 | 20.45 | 2,190 | -0.28(-1.33%) |
Jul 21, 2022 | 20.52 | 20.73 | 20.48 | 20.73 | 7,339 | -0.01(-0.03%) |
Jul 20, 2022 | 20.59 | 20.74 | 20.59 | 20.73 | 2,629 | +0.08(+0.39%) |
Jul 19, 2022 | 20.49 | 20.65 | 20.49 | 20.65 | 1,679 | +0.58(+2.91%) |
Jul 18, 2022 | 20.03 | 20.36 | 20.03 | 20.07 | 6,593 | +0.11(+0.57%) |
Jul 15, 2022 | 19.67 | 19.95 | 19.67 | 19.95 | 457 | +0.29(+1.47%) |
Jul 14, 2022 | 19.33 | 19.77 | 19.33 | 19.67 | 2,615 | -0.20(-0.99%) |
Jul 13, 2022 | 19.53 | 19.86 | 19.45 | 19.86 | 8,610 | +0.07(+0.37%) |
Jul 12, 2022 | 19.71 | 19.93 | 19.71 | 19.79 | 3,941 | -0.11(-0.55%) |
Jul 11, 2022 | 19.58 | 20.09 | 19.58 | 19.90 | 9,334 | -0.39(-1.95%) |
Jul 08, 2022 | 20.47 | 20.48 | 20.09 | 20.29 | 2,921 | +0.12(+0.61%) |
Jul 07, 2022 | 19.86 | 20.28 | 19.86 | 20.17 | 7,636 | +0.51(+2.58%) |
Jul 06, 2022 | 19.83 | 19.83 | 19.37 | 19.66 | 4,823 | -0.25(-1.27%) |
Jul 05, 2022 | 19.73 | 19.92 | 19.37 | 19.92 | 5,014 | -0.08(-0.41%) |
Jul 01, 2022 | 19.71 | 20.00 | 19.71 | 20.00 | 723 | +0.38(+1.96%) |
Jun 30, 2022 | 19.61 | 19.62 | 19.61 | 19.61 | 1,968 | -0.38(-1.92%) |
Jun 29, 2022 | 20.06 | 20.08 | 19.91 | 20.00 | 11,234 | -0.32(-1.60%) |
Jun 28, 2022 | 20.54 | 20.54 | 20.31 | 20.32 | 3,665 | -0.25(-1.22%) |
Jun 27, 2022 | 20.67 | 20.69 | 20.57 | 20.57 | 4,245 | +0.04(+0.19%) |
Jun 24, 2022 | 20.51 | 20.62 | 20.48 | 20.54 | 4,294 | +0.37(+1.83%) |
Jun 23, 2022 | 20.16 | 20.24 | 20.06 | 20.17 | 5,326 | +0.02(+0.10%) |
Jun 22, 2022 | 20.30 | 20.32 | 20.15 | 20.15 | 3,915 | -0.27(-1.32%) |
Jun 21, 2022 | 20.26 | 20.55 | 20.26 | 20.42 | 10,310 | +0.30(+1.47%) |
Jun 17, 2022 | 20.33 | 20.33 | 19.95 | 20.12 | 6,973 | -0.08(-0.38%) |
Jun 16, 2022 | 20.62 | 20.62 | 20.11 | 20.20 | 10,013 | -0.71(-3.40%) |
Jun 15, 2022 | 21.04 | 21.07 | 20.63 | 20.91 | 3,528 | +0.13(+0.65%) |
Jun 14, 2022 | 21.21 | 21.21 | 20.67 | 20.77 | 6,481 | -0.43(-2.04%) |
Jun 13, 2022 | 21.73 | 21.73 | 21.06 | 21.21 | 42,716 | -1.29(-5.75%) |
Jun 10, 2022 | 22.38 | 22.66 | 22.35 | 22.50 | 7,684 | -0.49(-2.15%) |
Jun 09, 2022 | 23.21 | 23.21 | 22.99 | 22.99 | 5,882 | -0.37(-1.59%) |
Jun 08, 2022 | 23.60 | 23.68 | 23.29 | 23.37 | 104,502 | -0.34(-1.44%) |
Jun 07, 2022 | 23.25 | 23.71 | 23.22 | 23.71 | 6,909 | +0.23(+0.98%) |
Jun 06, 2022 | 23.55 | 23.55 | 23.42 | 23.48 | 3,432 | +0.07(+0.29%) |
Jun 03, 2022 | 23.54 | 23.54 | 23.36 | 23.41 | 4,627 | -0.32(-1.34%) |
Jun 02, 2022 | 23.25 | 23.73 | 23.25 | 23.73 | 3,921 | +0.46(+1.97%) |
Jun 01, 2022 | 23.25 | 23.38 | 23.21 | 23.27 | 6,896 | -0.15(-0.66%) |
May 31, 2022 | 23.55 | 23.56 | 23.39 | 23.42 | 3,802 | -0.08(-0.36%) |
May 27, 2022 | 23.25 | 23.51 | 23.12 | 23.51 | 8,430 | +0.36(+1.57%) |
May 26, 2022 | 22.84 | 23.20 | 22.84 | 23.14 | 949 | +0.34(+1.51%) |
May 25, 2022 | 22.64 | 22.88 | 22.64 | 22.80 | 5,584 | +0.32(+1.40%) |
May 24, 2022 | 22.20 | 23.50 | 22.18 | 22.48 | 9,647 | -0.21(-0.92%) |
May 23, 2022 | 22.47 | 22.82 | 22.47 | 22.69 | 12,818 | +0.17(+0.75%) |
May 20, 2022 | 22.54 | 22.54 | 22.16 | 22.52 | 4,141 | -0.07(-0.31%) |
May 19, 2022 | 22.40 | 22.76 | 22.40 | 22.59 | 2,885 | +0.23(+1.05%) |
May 18, 2022 | 22.78 | 22.78 | 22.32 | 22.36 | 13,692 | -0.78(-3.38%) |
May 17, 2022 | 22.93 | 23.14 | 22.80 | 23.14 | 5,593 | +0.53(+2.36%) |
May 16, 2022 | 22.57 | 22.68 | 22.41 | 22.61 | 28,798 | +0.01(+0.03%) |
May 13, 2022 | 21.79 | 22.70 | 21.79 | 22.60 | 4,705 | +0.66(+3.00%) |
May 12, 2022 | 21.55 | 22.13 | 21.53 | 21.94 | 24,444 | -0.04(-0.18%) |
May 11, 2022 | 22.44 | 22.64 | 21.97 | 21.98 | 11,001 | -0.47(-2.08%) |
May 10, 2022 | 22.92 | 22.92 | 22.28 | 22.45 | 22,345 | -0.33(-1.46%) |
May 09, 2022 | 24.27 | 24.27 | 22.78 | 22.78 | 18,308 | -1.09(-4.57%) |
May 06, 2022 | 24.10 | 24.10 | 23.62 | 23.88 | 10,158 | -0.27(-1.14%) |
May 05, 2022 | 24.79 | 24.79 | 24.04 | 24.15 | 7,612 | -0.90(-3.61%) |
May 04, 2022 | 25.63 | 25.63 | 24.19 | 25.05 | 21,517 | +0.44(+1.79%) |
May 03, 2022 | 24.23 | 24.71 | 24.23 | 24.62 | 7,819 | +0.23(+0.94%) |
May 02, 2022 | 24.35 | 24.56 | 24.11 | 24.39 | 9,613 | -0.13(-0.55%) |
Apr 29, 2022 | 25.07 | 25.07 | 24.52 | 24.52 | 15,653 | -0.47(-1.87%) |
Apr 28, 2022 | 24.64 | 25.10 | 24.51 | 24.99 | 2,683 | +0.51(+2.06%) |
Apr 27, 2022 | 24.15 | 24.76 | 24.15 | 24.48 | 31,206 | -0.12(-0.50%) |
Apr 26, 2022 | 24.87 | 24.95 | 24.61 | 24.61 | 28,990 | -0.39(-1.57%) |
Apr 25, 2022 | 24.92 | 25.09 | 24.49 | 25.00 | 11,054 | +0.08(+0.33%) |
Apr 22, 2022 | 25.44 | 25.44 | 24.83 | 24.91 | 15,536 | -0.69(-2.71%) |
Apr 21, 2022 | 26.36 | 26.45 | 25.57 | 25.61 | 11,798 | -0.69(-2.62%) |
Apr 20, 2022 | 26.22 | 26.44 | 26.22 | 26.30 | 12,771 | +0.08(+0.29%) |
Apr 19, 2022 | 26.23 | 26.32 | 26.11 | 26.22 | 16,518 | +0.35(+1.37%) |
Apr 18, 2022 | 26.15 | 26.15 | 25.77 | 25.87 | 12,798 | -0.14(-0.53%) |
Apr 14, 2022 | 26.00 | 26.13 | 25.93 | 26.00 | 11,500 | -0.08(-0.31%) |
Apr 13, 2022 | 25.71 | 26.09 | 25.71 | 26.09 | 22,626 | +0.56(+2.21%) |
Apr 12, 2022 | 25.68 | 25.79 | 25.51 | 25.52 | 30,004 | +0.06(+0.22%) |
Apr 11, 2022 | 25.33 | 25.62 | 25.31 | 25.47 | 14,232 | -0.11(-0.42%) |
Apr 08, 2022 | 25.44 | 25.69 | 25.44 | 25.57 | 7,102 | +0.22(+0.85%) |
Apr 07, 2022 | 25.47 | 25.47 | 25.04 | 25.36 | 12,691 | +0.05(+0.18%) |
Apr 06, 2022 | 25.26 | 25.53 | 24.48 | 25.31 | 26,169 | -0.26(-1.03%) |
Apr 05, 2022 | 26.14 | 26.14 | 25.56 | 25.58 | 56,121 | -0.41(-1.60%) |
Apr 04, 2022 | 26.18 | 26.18 | 25.92 | 25.99 | 17,574 | +0.05(+0.21%) |
Apr 01, 2022 | 25.62 | 25.94 | 25.62 | 25.94 | 11,658 | +0.23(+0.89%) |
Mar 31, 2022 | 26.00 | 26.12 | 25.71 | 25.71 | 9,440 | -0.27(-1.05%) |
Mar 30, 2022 | 26.15 | 26.21 | 25.91 | 25.98 | 87,527 | -0.07(-0.26%) |
Mar 29, 2022 | 25.39 | 26.06 | 25.39 | 26.05 | 75,856 | +0.46(+1.80%) |
Mar 28, 2022 | 25.50 | 25.71 | 25.46 | 25.59 | 13,149 | -0.24(-0.92%) |
Mar 25, 2022 | 25.99 | 25.99 | 25.67 | 25.83 | 16,766 | +0.03(+0.11%) |
Mar 24, 2022 | 25.80 | 25.92 | 25.67 | 25.80 | 34,958 | +0.03(+0.13%) |
Mar 23, 2022 | 25.70 | 25.99 | 25.70 | 25.77 | 22,366 | -0.08(-0.32%) |
Mar 22, 2022 | 26.05 | 26.05 | 25.72 | 25.85 | 81,518 | -0.04(-0.15%) |
Mar 21, 2022 | 26.08 | 26.08 | 25.69 | 25.89 | 25,401 | +0.20(+0.78%) |
Mar 18, 2022 | 25.56 | 25.68 | 25.41 | 25.68 | 21,410 | +0.13(+0.51%) |
Mar 17, 2022 | 24.62 | 25.56 | 24.62 | 25.55 | 26,614 | +0.72(+2.90%) |
Mar 16, 2022 | 24.79 | 24.90 | 24.40 | 24.83 | 26,682 | +0.29(+1.17%) |
Mar 15, 2022 | 24.52 | 24.58 | 24.24 | 24.55 | 23,284 | +0.03(+0.12%) |
Mar 14, 2022 | 25.38 | 25.38 | 24.46 | 24.52 | 76,423 | -0.73(-2.91%) |
Mar 11, 2022 | 26.85 | 27.46 | 25.22 | 25.25 | 92,761 | -0.32(-1.24%) |
Mar 10, 2022 | 25.73 | 26.41 | 25.09 | 25.57 | 165,527 | +0.27(+1.06%) |
Mar 09, 2022 | 25.32 | 26.29 | 25.02 | 25.30 | 113,170 | +0.40(+1.63%) |
Mar 08, 2022 | 24.73 | 25.13 | 24.69 | 24.90 | 26,415 | +0.12(+0.50%) |
Mar 07, 2022 | 25.21 | 25.24 | 24.66 | 24.77 | 16,859 | -0.20(-0.80%) |
Mar 04, 2022 | 25.41 | 25.41 | 24.68 | 24.97 | 15,431 | -0.18(-0.70%) |
Mar 03, 2022 | 25.28 | 25.28 | 25.02 | 25.15 | 9,049 | -0.15(-0.59%) |
Mar 02, 2022 | 24.94 | 25.43 | 24.90 | 25.30 | 6,202 | +0.44(+1.75%) |
Mar 01, 2022 | 25.05 | 25.05 | 24.80 | 24.86 | 9,712 | +0.15(+0.61%) |
Feb 28, 2022 | 24.31 | 24.71 | 24.31 | 24.71 | 3,043 | +0.43(+1.78%) |
Feb 25, 2022 | 23.84 | 24.28 | 23.82 | 24.28 | 13,758 | +0.47(+1.97%) |
Feb 24, 2022 | 22.91 | 23.84 | 22.91 | 23.81 | 29,773 | +0.56(+2.42%) |
Feb 23, 2022 | 23.70 | 23.70 | 23.21 | 23.25 | 8,229 | -0.26(-1.11%) |
Feb 22, 2022 | 23.76 | 23.77 | 23.36 | 23.51 | 30,989 | -0.26(-1.08%) |
Feb 18, 2022 | 23.77 | 0 | -0.25(-1.05%) | |||
Feb 17, 2022 | 24.34 | 24.40 | 23.96 | 24.02 | 9,459 | -0.39(-1.62%) |
Feb 16, 2022 | 24.36 | 24.51 | 24.19 | 24.41 | 18,708 | +0.04(+0.15%) |
Feb 15, 2022 | 24.22 | 24.39 | 23.94 | 24.38 | 26,586 | +0.45(+1.89%) |
Feb 14, 2022 | 24.10 | 24.14 | 23.88 | 23.93 | 16,041 | -0.11(-0.44%) |
Feb 11, 2022 | 24.19 | 24.38 | 23.92 | 24.03 | 32,030 | -0.07(-0.28%) |
Feb 10, 2022 | 24.28 | 24.74 | 23.99 | 24.10 | 50,738 | -0.36(-1.47%) |
Feb 09, 2022 | 24.23 | 24.48 | 24.23 | 24.46 | 55,732 | +0.49(+2.03%) |
Feb 08, 2022 | 23.89 | 24.01 | 23.57 | 23.97 | 36,537 | +0.33(+1.41%) |
Feb 07, 2022 | 23.65 | 24.19 | 23.55 | 23.64 | 117,460 | +0.19(+0.81%) |
Feb 04, 2022 | 23.16 | 23.61 | 23.16 | 23.45 | 11,556 | +0.16(+0.68%) |
Feb 03, 2022 | 23.63 | 23.29 | 23.29 | 105,695 | -0.45(-1.88%) |