Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.13 | 29.46 | 28.93 | 29.46 | 105,759 | +0.39(+1.32%) |
Nov 29, 2022 | 28.63 | 29.12 | 28.61 | 29.07 | 35,383 | +0.66(+2.34%) |
Nov 28, 2022 | 28.63 | 28.87 | 28.17 | 28.41 | 343,886 | -0.52(-1.81%) |
Nov 25, 2022 | 28.81 | 29.13 | 28.78 | 28.93 | 33,404 | +0.14(+0.49%) |
Nov 23, 2022 | 29.05 | 29.26 | 28.73 | 28.79 | 71,788 | -0.56(-1.91%) |
Nov 22, 2022 | 28.84 | 29.44 | 28.70 | 29.35 | 94,290 | +0.85(+2.98%) |
Nov 21, 2022 | 28.83 | 28.83 | 27.66 | 28.50 | 60,792 | -0.37(-1.27%) |
Nov 18, 2022 | 28.21 | 28.87 | 28.12 | 28.87 | 62,194 | +0.38(+1.35%) |
Nov 17, 2022 | 28.39 | 28.59 | 28.11 | 28.49 | 45,329 | -0.21(-0.73%) |
Nov 16, 2022 | 28.41 | 28.78 | 28.17 | 28.70 | 25,921 | +0.10(+0.37%) |
Nov 15, 2022 | 28.94 | 29.22 | 28.44 | 28.59 | 52,861 | -0.15(-0.52%) |
Nov 14, 2022 | 28.90 | 29.54 | 28.43 | 28.74 | 59,896 | -0.17(-0.58%) |
Nov 11, 2022 | 29.33 | 29.34 | 28.68 | 28.91 | 45,743 | -0.14(-0.48%) |
Nov 10, 2022 | 28.65 | 29.10 | 28.32 | 29.05 | 55,678 | +0.98(+3.49%) |
Nov 09, 2022 | 28.78 | 28.87 | 28.02 | 28.07 | 65,739 | -1.04(-3.58%) |
Nov 08, 2022 | 29.12 | 29.22 | 28.77 | 29.11 | 54,970 | +0.06(+0.21%) |
Nov 07, 2022 | 29.02 | 29.23 | 28.50 | 29.05 | 54,508 | +0.03(+0.12%) |
Nov 04, 2022 | 29.36 | 29.36 | 28.34 | 29.01 | 150,285 | +0.24(+0.82%) |
Nov 03, 2022 | 28.46 | 28.93 | 28.13 | 28.78 | 96,116 | +0.14(+0.49%) |
Nov 02, 2022 | 29.07 | 29.40 | 28.37 | 28.64 | 93,301 | -0.68(-2.33%) |
Nov 01, 2022 | 29.48 | 29.57 | 29.20 | 29.32 | 41,096 | +0.20(+0.69%) |
Oct 31, 2022 | 28.53 | 29.31 | 28.53 | 29.12 | 361,029 | +0.48(+1.68%) |
Oct 28, 2022 | 28.59 | 28.77 | 28.18 | 28.64 | 99,618 | +0.21(+0.74%) |
Oct 27, 2022 | 28.43 | 28.67 | 28.16 | 28.43 | 98,148 | +0.42(+1.50%) |
Oct 26, 2022 | 28.00 | 28.17 | 27.86 | 28.01 | 68,297 | +0.14(+0.50%) |
Oct 25, 2022 | 27.56 | 27.90 | 27.48 | 27.87 | 102,028 | +0.36(+1.30%) |
Oct 24, 2022 | 27.81 | 27.81 | 27.24 | 27.51 | 68,522 | -0.31(-1.10%) |
Oct 21, 2022 | 27.39 | 27.81 | 27.19 | 27.81 | 52,219 | +0.52(+1.92%) |
Oct 20, 2022 | 27.45 | 27.59 | 27.10 | 27.29 | 36,916 | -0.08(-0.29%) |
Oct 19, 2022 | 27.25 | 27.52 | 26.93 | 27.37 | 56,164 | +0.10(+0.38%) |
Oct 18, 2022 | 26.99 | 27.53 | 26.93 | 27.26 | 40,156 | +0.49(+1.82%) |
Oct 17, 2022 | 26.39 | 26.83 | 26.27 | 26.78 | 34,192 | +0.70(+2.70%) |
Oct 14, 2022 | 26.46 | 26.58 | 25.99 | 26.07 | 29,648 | -0.57(-2.15%) |
Oct 13, 2022 | 25.46 | 26.70 | 25.29 | 26.65 | 66,900 | +0.72(+2.78%) |
Oct 12, 2022 | 25.86 | 26.40 | 25.43 | 25.93 | 21,033 | +0.06(+0.24%) |
Oct 11, 2022 | 24.93 | 26.06 | 24.76 | 25.86 | 49,994 | +0.65(+2.58%) |
Oct 10, 2022 | 25.80 | 26.20 | 25.12 | 25.21 | 52,748 | -0.59(-2.29%) |
Oct 07, 2022 | 26.31 | 26.31 | 25.74 | 25.80 | 42,507 | -0.39(-1.49%) |
Oct 06, 2022 | 26.59 | 26.71 | 26.01 | 26.19 | 26,408 | -0.42(-1.57%) |
Oct 05, 2022 | 26.38 | 26.71 | 25.70 | 26.61 | 91,761 | +0.11(+0.43%) |
Oct 04, 2022 | 25.92 | 26.50 | 25.92 | 26.50 | 87,702 | +1.02(+3.99%) |
Oct 03, 2022 | 25.43 | 25.85 | 25.06 | 25.48 | 234,454 | +0.75(+3.02%) |
Sep 30, 2022 | 24.64 | 25.20 | 24.28 | 24.73 | 31,169 | +0.00(+0.00%) |
Sep 29, 2022 | 24.87 | 24.95 | 23.76 | 24.73 | 165,708 | -0.38(-1.52%) |
Sep 28, 2022 | 23.81 | 25.16 | 23.52 | 25.12 | 99,058 | +1.47(+6.21%) |
Sep 27, 2022 | 23.58 | 24.29 | 23.34 | 23.65 | 85,383 | +0.37(+1.61%) |
Sep 26, 2022 | 23.85 | 24.06 | 23.01 | 23.28 | 170,036 | -0.75(-3.11%) |
Sep 23, 2022 | 25.80 | 25.80 | 23.74 | 24.02 | 253,892 | -2.07(-7.93%) |
Sep 22, 2022 | 27.11 | 27.25 | 26.06 | 26.09 | 100,443 | -0.84(-3.13%) |
Sep 21, 2022 | 27.80 | 27.80 | 26.93 | 26.93 | 40,586 | -0.40(-1.46%) |
Sep 20, 2022 | 27.25 | 27.53 | 27.05 | 27.33 | 40,101 | -0.09(-0.32%) |
Sep 19, 2022 | 26.76 | 27.51 | 26.69 | 27.42 | 104,383 | +0.19(+0.70%) |
Sep 16, 2022 | 27.94 | 27.94 | 26.98 | 27.23 | 80,590 | -0.88(-3.13%) |
Sep 15, 2022 | 28.43 | 28.52 | 28.08 | 28.11 | 32,748 | -0.47(-1.66%) |
Sep 14, 2022 | 27.74 | 28.58 | 27.74 | 28.58 | 171,010 | +0.92(+3.34%) |
Sep 13, 2022 | 28.04 | 28.28 | 27.66 | 27.66 | 36,232 | -0.66(-2.35%) |
Sep 12, 2022 | 28.17 | 28.55 | 28.02 | 28.33 | 48,821 | +0.35(+1.26%) |
Sep 09, 2022 | 27.68 | 28.02 | 27.68 | 27.97 | 42,490 | +0.73(+2.69%) |
Sep 08, 2022 | 27.22 | 27.32 | 26.88 | 27.24 | 26,443 | +0.03(+0.13%) |
Sep 07, 2022 | 26.83 | 27.20 | 26.53 | 27.20 | 121,558 | +0.30(+1.12%) |
Sep 06, 2022 | 27.63 | 27.75 | 26.83 | 26.90 | 241,586 | -0.52(-1.89%) |
Sep 02, 2022 | 27.60 | 27.73 | 27.16 | 27.42 | 97,309 | +0.41(+1.53%) |
Sep 01, 2022 | 27.26 | 27.39 | 26.67 | 27.01 | 103,651 | -0.50(-1.82%) |
Aug 31, 2022 | 27.32 | 27.98 | 27.05 | 27.51 | 57,232 | -0.03(-0.13%) |
Aug 30, 2022 | 28.52 | 28.52 | 27.41 | 27.54 | 123,708 | -0.97(-3.42%) |
Aug 29, 2022 | 28.33 | 28.74 | 28.18 | 28.52 | 398,548 | +0.19(+0.67%) |
Aug 26, 2022 | 28.78 | 28.78 | 28.20 | 28.33 | 141,564 | -0.53(-1.85%) |
Aug 25, 2022 | 28.69 | 28.86 | 28.56 | 28.86 | 97,199 | +0.24(+0.84%) |
Aug 24, 2022 | 28.46 | 28.76 | 28.30 | 28.62 | 73,103 | +0.17(+0.61%) |
Aug 23, 2022 | 27.83 | 28.53 | 27.83 | 28.45 | 76,346 | +0.87(+3.16%) |
Aug 22, 2022 | 27.38 | 27.71 | 27.18 | 27.57 | 47,056 | -0.11(-0.41%) |
Aug 19, 2022 | 27.69 | 27.90 | 27.58 | 27.69 | 42,403 | -0.23(-0.83%) |
Aug 18, 2022 | 27.28 | 28.06 | 26.95 | 27.92 | 99,753 | +0.93(+3.46%) |
Aug 17, 2022 | 27.17 | 27.34 | 26.76 | 26.98 | 83,099 | -0.38(-1.38%) |
Aug 16, 2022 | 26.93 | 27.49 | 26.93 | 27.36 | 64,309 | +0.48(+1.79%) |
Aug 15, 2022 | 26.36 | 26.88 | 26.09 | 26.88 | 42,895 | -0.19(-0.70%) |
Aug 12, 2022 | 26.94 | 27.20 | 26.91 | 27.07 | 64,371 | +0.09(+0.32%) |
Aug 11, 2022 | 26.56 | 27.19 | 26.56 | 26.98 | 78,979 | +0.69(+2.61%) |
Aug 10, 2022 | 25.83 | 26.35 | 25.70 | 26.30 | 45,632 | +0.71(+2.78%) |
Aug 09, 2022 | 25.59 | 25.79 | 25.30 | 25.59 | 49,548 | +0.23(+0.91%) |
Aug 08, 2022 | 25.24 | 25.78 | 25.24 | 25.36 | 29,023 | +0.10(+0.41%) |
Aug 05, 2022 | 24.70 | 25.54 | 24.59 | 25.25 | 41,500 | +0.30(+1.20%) |
Aug 04, 2022 | 26.27 | 26.27 | 24.95 | 24.95 | 88,442 | -1.20(-4.59%) |
Aug 03, 2022 | 26.22 | 26.41 | 25.84 | 26.15 | 34,503 | -0.01(-0.03%) |
Aug 02, 2022 | 26.08 | 26.31 | 25.84 | 26.16 | 31,537 | +0.17(+0.66%) |
Aug 01, 2022 | 25.65 | 26.26 | 25.36 | 25.99 | 68,562 | -0.05(-0.20%) |
Jul 29, 2022 | 26.43 | 26.56 | 25.87 | 26.04 | 110,554 | +0.01(+0.03%) |
Jul 28, 2022 | 25.71 | 26.09 | 25.23 | 26.03 | 85,054 | +0.56(+2.19%) |
Jul 27, 2022 | 25.06 | 25.68 | 24.94 | 25.48 | 53,266 | +0.57(+2.31%) |
Jul 26, 2022 | 24.94 | 25.40 | 24.69 | 24.90 | 53,377 | +0.15(+0.62%) |
Jul 25, 2022 | 24.24 | 24.82 | 23.99 | 24.75 | 32,445 | +0.84(+3.51%) |
Jul 22, 2022 | 24.33 | 24.74 | 23.81 | 23.91 | 33,758 | -0.34(-1.41%) |
Jul 21, 2022 | 24.13 | 24.35 | 23.14 | 24.25 | 129,236 | -0.29(-1.19%) |
Jul 20, 2022 | 24.41 | 24.67 | 24.03 | 24.54 | 36,760 | +0.03(+0.10%) |
Jul 19, 2022 | 23.98 | 24.55 | 23.95 | 24.52 | 71,113 | +0.72(+3.04%) |
Jul 18, 2022 | 23.39 | 24.07 | 23.34 | 23.79 | 77,425 | +0.66(+2.87%) |
Jul 15, 2022 | 22.82 | 23.22 | 22.62 | 23.13 | 41,346 | +0.71(+3.15%) |
Jul 14, 2022 | 22.17 | 22.45 | 21.54 | 22.42 | 46,488 | -0.36(-1.57%) |
Jul 13, 2022 | 22.40 | 22.92 | 22.35 | 22.78 | 44,160 | +0.26(+1.13%) |
Jul 12, 2022 | 22.57 | 22.91 | 22.20 | 22.53 | 69,866 | -0.49(-2.14%) |
Jul 11, 2022 | 22.76 | 23.10 | 22.42 | 23.02 | 38,779 | +0.01(+0.04%) |
Jul 08, 2022 | 22.95 | 23.31 | 22.67 | 23.01 | 49,882 | +0.13(+0.56%) |
Jul 07, 2022 | 22.09 | 23.05 | 22.09 | 22.88 | 86,441 | +1.12(+5.16%) |
Jul 06, 2022 | 22.19 | 22.19 | 20.75 | 21.76 | 106,903 | -0.43(-1.92%) |
Jul 05, 2022 | 22.47 | 22.47 | 21.37 | 22.19 | 134,280 | -0.76(-3.30%) |
Jul 01, 2022 | 22.74 | 23.04 | 22.14 | 22.94 | 83,449 | +0.37(+1.66%) |
Jun 30, 2022 | 22.30 | 22.86 | 22.14 | 22.57 | 155,373 | -0.15(-0.67%) |
Jun 29, 2022 | 23.47 | 23.60 | 22.56 | 22.72 | 82,212 | -0.54(-2.34%) |
Jun 28, 2022 | 23.25 | 23.84 | 22.91 | 23.27 | 68,632 | +0.49(+2.17%) |
Jun 27, 2022 | 22.71 | 23.05 | 22.45 | 22.77 | 116,912 | +0.36(+1.59%) |
Jun 24, 2022 | 21.99 | 22.55 | 21.74 | 22.42 | 50,008 | +0.82(+3.82%) |
Jun 23, 2022 | 22.32 | 22.32 | 21.00 | 21.59 | 157,351 | -0.57(-2.57%) |
Jun 22, 2022 | 22.51 | 22.64 | 21.99 | 22.16 | 139,990 | -1.15(-4.93%) |
Jun 21, 2022 | 22.62 | 23.58 | 22.62 | 23.31 | 115,342 | +1.24(+5.63%) |
Jun 17, 2022 | 22.69 | 23.05 | 21.58 | 22.07 | 176,339 | -0.66(-2.89%) |
Jun 16, 2022 | 23.62 | 23.68 | 22.64 | 22.73 | 213,789 | -1.48(-6.13%) |
Jun 15, 2022 | 24.93 | 25.21 | 23.95 | 24.21 | 162,831 | -0.46(-1.88%) |
Jun 14, 2022 | 25.58 | 26.07 | 24.45 | 24.67 | 109,957 | -0.63(-2.50%) |
Jun 13, 2022 | 26.17 | 26.17 | 25.14 | 25.31 | 113,469 | -1.89(-6.95%) |
Jun 10, 2022 | 27.93 | 27.97 | 26.84 | 27.19 | 63,223 | -0.95(-3.39%) |
Jun 09, 2022 | 28.07 | 28.37 | 27.96 | 28.15 | 36,667 | -0.12(-0.42%) |
Jun 08, 2022 | 28.91 | 28.91 | 28.02 | 28.27 | 88,376 | -0.58(-2.02%) |
Jun 07, 2022 | 28.08 | 28.86 | 27.94 | 28.85 | 81,129 | +0.72(+2.55%) |
Jun 06, 2022 | 28.21 | 28.23 | 28.00 | 28.13 | 43,158 | +0.14(+0.49%) |
Jun 03, 2022 | 27.93 | 28.20 | 27.77 | 27.99 | 54,334 | -0.06(-0.22%) |
Jun 02, 2022 | 27.89 | 28.24 | 27.41 | 28.05 | 53,254 | +0.12(+0.42%) |
Jun 01, 2022 | 27.19 | 28.04 | 27.00 | 27.94 | 80,155 | +0.75(+2.76%) |
May 31, 2022 | 27.41 | 27.57 | 26.91 | 27.19 | 91,695 | -0.01(-0.03%) |
May 27, 2022 | 26.78 | 27.36 | 26.26 | 27.19 | 80,476 | +0.57(+2.15%) |
May 26, 2022 | 26.73 | 26.98 | 26.50 | 26.62 | 50,696 | +0.18(+0.67%) |
May 25, 2022 | 25.73 | 26.55 | 25.68 | 26.44 | 71,962 | +0.92(+3.60%) |
May 24, 2022 | 25.61 | 25.63 | 25.01 | 25.52 | 62,101 | -0.13(-0.49%) |
May 23, 2022 | 25.72 | 25.96 | 25.38 | 25.65 | 65,851 | +0.29(+1.13%) |
May 20, 2022 | 25.14 | 25.59 | 24.79 | 25.36 | 64,187 | +0.23(+0.91%) |
May 19, 2022 | 25.04 | 25.49 | 24.73 | 25.14 | 50,448 | -0.16(-0.63%) |
May 18, 2022 | 25.97 | 26.20 | 25.03 | 25.30 | 75,345 | -0.69(-2.67%) |
May 17, 2022 | 25.86 | 26.16 | 25.61 | 25.99 | 64,278 | +0.61(+2.41%) |
May 16, 2022 | 25.04 | 25.65 | 25.04 | 25.38 | 45,789 | +0.39(+1.57%) |
May 13, 2022 | 24.12 | 25.09 | 24.12 | 24.99 | 48,053 | +1.17(+4.92%) |
May 12, 2022 | 23.75 | 24.26 | 23.25 | 23.81 | 85,586 | -0.15(-0.63%) |
May 11, 2022 | 24.62 | 25.35 | 23.86 | 23.96 | 70,020 | -0.31(-1.28%) |
May 10, 2022 | 24.89 | 24.93 | 23.59 | 24.27 | 118,348 | -0.11(-0.45%) |
May 09, 2022 | 25.78 | 25.78 | 24.34 | 24.38 | 106,645 | -1.73(-6.63%) |
May 06, 2022 | 25.95 | 26.20 | 25.24 | 26.12 | 134,107 | +0.30(+1.17%) |
May 05, 2022 | 26.71 | 26.74 | 25.33 | 25.81 | 76,632 | -0.85(-3.17%) |
May 04, 2022 | 25.92 | 26.66 | 25.47 | 26.66 | 70,042 | +1.17(+4.60%) |
May 03, 2022 | 24.85 | 25.59 | 24.85 | 25.49 | 56,099 | +0.79(+3.19%) |
May 02, 2022 | 24.69 | 24.87 | 24.03 | 24.70 | 105,017 | -0.14(-0.57%) |
Apr 29, 2022 | 25.36 | 25.94 | 24.70 | 24.84 | 116,403 | -0.69(-2.69%) |
Apr 28, 2022 | 25.17 | 25.80 | 24.61 | 25.53 | 295,241 | +0.58(+2.31%) |
Apr 27, 2022 | 25.04 | 25.44 | 24.59 | 24.95 | 81,458 | +0.03(+0.10%) |
Apr 26, 2022 | 25.02 | 25.44 | 24.76 | 24.93 | 85,889 | -0.14(-0.57%) |
Apr 25, 2022 | 25.25 | 25.25 | 23.76 | 25.07 | 242,716 | -0.90(-3.45%) |
Apr 22, 2022 | 26.91 | 27.18 | 25.84 | 25.97 | 78,975 | -1.06(-3.93%) |
Apr 21, 2022 | 27.83 | 27.90 | 26.87 | 27.03 | 78,872 | -0.51(-1.85%) |
Apr 20, 2022 | 27.11 | 27.68 | 26.93 | 27.54 | 85,118 | +0.60(+2.24%) |
Apr 19, 2022 | 26.45 | 27.01 | 26.44 | 26.94 | 128,318 | +0.51(+1.92%) |
Apr 18, 2022 | 26.60 | 26.80 | 26.30 | 26.43 | 64,261 | +0.03(+0.13%) |
Apr 14, 2022 | 26.27 | 26.60 | 26.16 | 26.40 | 81,672 | -0.06(-0.22%) |
Apr 13, 2022 | 26.19 | 26.48 | 25.98 | 26.45 | 49,062 | +0.37(+1.43%) |
Apr 12, 2022 | 25.48 | 26.15 | 25.29 | 26.08 | 132,501 | +0.93(+3.70%) |
Apr 11, 2022 | 25.44 | 25.63 | 25.00 | 25.15 | 82,805 | -0.39(-1.53%) |
Apr 08, 2022 | 25.30 | 25.57 | 25.07 | 25.54 | 77,920 | +0.24(+0.95%) |
Apr 07, 2022 | 25.24 | 25.36 | 24.61 | 25.30 | 118,428 | +0.07(+0.26%) |
Apr 06, 2022 | 25.12 | 25.47 | 24.93 | 25.23 | 58,047 | +0.07(+0.30%) |
Apr 05, 2022 | 25.54 | 25.69 | 24.98 | 25.16 | 62,209 | -0.29(-1.14%) |
Apr 04, 2022 | 25.29 | 25.51 | 25.02 | 25.45 | 182,392 | +0.27(+1.09%) |
Apr 01, 2022 | 25.12 | 25.66 | 24.95 | 25.17 | 57,100 | +0.12(+0.46%) |
Mar 31, 2022 | 25.20 | 25.56 | 24.96 | 25.06 | 47,412 | -0.33(-1.31%) |
Mar 30, 2022 | 25.38 | 25.71 | 25.15 | 25.39 | 77,172 | +0.07(+0.30%) |
Mar 29, 2022 | 24.83 | 25.36 | 24.68 | 25.32 | 69,570 | +0.27(+1.10%) |
Mar 28, 2022 | 25.00 | 25.22 | 24.54 | 25.04 | 58,927 | -0.27(-1.08%) |
Mar 25, 2022 | 24.92 | 25.39 | 24.83 | 25.32 | 93,072 | +0.51(+2.04%) |
Mar 24, 2022 | 24.52 | 24.92 | 24.29 | 24.81 | 70,810 | +0.29(+1.19%) |
Mar 23, 2022 | 24.59 | 24.87 | 24.42 | 24.52 | 45,654 | +0.14(+0.58%) |
Mar 22, 2022 | 24.33 | 24.48 | 23.92 | 24.38 | 76,138 | +0.02(+0.07%) |
Mar 21, 2022 | 23.75 | 24.48 | 23.75 | 24.36 | 82,438 | +0.69(+2.92%) |
Mar 18, 2022 | 23.60 | 24.19 | 23.29 | 23.67 | 45,615 | -0.03(-0.14%) |
Mar 17, 2022 | 23.69 | 24.01 | 23.50 | 23.70 | 39,831 | +0.26(+1.13%) |
Mar 16, 2022 | 23.27 | 24.25 | 22.94 | 23.44 | 68,277 | +0.34(+1.46%) |
Mar 15, 2022 | 22.98 | 23.40 | 22.50 | 23.10 | 129,684 | -0.40(-1.69%) |
Mar 14, 2022 | 24.27 | 24.27 | 23.19 | 23.50 | 141,278 | -0.92(-3.78%) |
Mar 11, 2022 | 25.31 | 25.40 | 24.40 | 24.42 | 111,330 | -0.93(-3.68%) |
Mar 10, 2022 | 24.91 | 25.57 | 24.91 | 25.35 | 72,234 | +0.43(+1.72%) |
Mar 09, 2022 | 25.03 | 25.33 | 24.46 | 24.92 | 148,474 | -0.50(-1.98%) |
Mar 08, 2022 | 25.43 | 26.36 | 25.36 | 25.43 | 153,860 | +0.39(+1.55%) |
Mar 07, 2022 | 25.57 | 25.99 | 24.63 | 25.04 | 109,325 | -0.30(-1.17%) |
Mar 04, 2022 | 25.24 | 25.35 | 24.83 | 25.34 | 57,659 | +0.16(+0.66%) |
Mar 03, 2022 | 25.42 | 25.57 | 25.06 | 25.17 | 82,584 | -0.21(-0.81%) |
Mar 02, 2022 | 25.07 | 25.57 | 25.07 | 25.38 | 68,205 | +0.52(+2.09%) |
Mar 01, 2022 | 24.93 | 25.21 | 24.29 | 24.86 | 95,817 | +0.05(+0.20%) |
Feb 28, 2022 | 23.68 | 24.81 | 23.68 | 24.81 | 108,125 | +1.06(+4.45%) |
Feb 25, 2022 | 23.22 | 23.92 | 23.45 | 23.75 | 88,035 | +0.58(+2.49%) |
Feb 24, 2022 | 23.61 | 23.61 | 22.51 | 23.17 | 132,051 | -0.29(-1.23%) |
Feb 23, 2022 | 23.58 | 23.78 | 23.30 | 23.46 | 89,253 | -0.12(-0.52%) |
Feb 22, 2022 | 24.59 | 24.70 | 23.34 | 23.59 | 111,772 | -0.45(-1.85%) |
Feb 18, 2022 | 24.03 | 0 | -0.28(-1.15%) | |||
Feb 17, 2022 | 24.66 | 24.74 | 24.20 | 24.31 | 51,917 | -0.49(-1.98%) |
Feb 16, 2022 | 24.85 | 25.44 | 24.38 | 24.80 | 67,032 | +0.02(+0.10%) |
Feb 15, 2022 | 24.52 | 24.83 | 24.20 | 24.78 | 75,685 | +0.01(+0.03%) |
Feb 14, 2022 | 25.38 | 25.42 | 24.73 | 24.77 | 84,211 | -0.62(-2.45%) |
Feb 11, 2022 | 24.35 | 25.43 | 24.35 | 25.39 | 173,579 | +1.14(+4.69%) |
Feb 10, 2022 | 24.74 | 25.11 | 24.16 | 24.25 | 74,755 | -0.66(-2.63%) |
Feb 09, 2022 | 24.84 | 25.30 | 24.82 | 24.91 | 50,738 | +0.11(+0.46%) |
Feb 08, 2022 | 24.97 | 25.10 | 24.65 | 24.79 | 80,436 | -0.34(-1.34%) |
Feb 07, 2022 | 25.11 | 25.28 | 24.56 | 25.13 | 84,692 | -0.03(-0.13%) |
Feb 04, 2022 | 24.92 | 25.28 | 24.65 | 25.16 | 98,724 | +0.41(+1.65%) |
Feb 03, 2022 | 24.60 | 24.83 | 24.75 | 183,729 | -0.07(-0.30%) | |
Feb 02, 2022 | 24.57 | 24.89 | 24.24 | 24.83 | 105,407 | +0.30(+1.24%) |
Feb 01, 2022 | 23.52 | 24.56 | 23.41 | 24.52 | 243,182 | +0.89(+3.78%) |
Jan 31, 2022 | 23.34 | 23.86 | 23.63 | 133,393 | +0.22(+0.94%) | |
Jan 28, 2022 | 23.41 | 23.54 | 22.82 | 23.41 | 113,557 | +0.16(+0.70%) |
Jan 27, 2022 | 23.52 | 23.89 | 22.97 | 23.25 | 63,510 | -0.01(-0.04%) |
Jan 26, 2022 | 23.40 | 23.98 | 23.12 | 23.25 | 102,215 | +0.00(+0.00%) |
Jan 25, 2022 | 22.25 | 23.49 | 22.05 | 23.25 | 116,129 | +0.82(+3.65%) |
Jan 24, 2022 | 22.13 | 22.53 | 21.23 | 22.44 | 219,868 | -0.11(-0.47%) |
Jan 21, 2022 | 22.87 | 22.99 | 22.14 | 22.54 | 237,059 | -0.67(-2.89%) |
Jan 20, 2022 | 23.32 | 23.74 | 23.16 | 23.21 | 71,628 | -0.19(-0.81%) |
Jan 19, 2022 | 23.80 | 23.82 | 23.17 | 23.40 | 135,419 | -0.24(-1.03%) |
Jan 18, 2022 | 23.86 | 23.99 | 23.52 | 23.65 | 164,229 | -0.03(-0.14%) |
Jan 14, 2022 | 23.68 | 0 | +0.57(+2.46%) | |||
Jan 13, 2022 | 23.71 | 23.75 | 22.99 | 23.11 | 67,024 | -0.57(-2.40%) |
Jan 12, 2022 | 23.31 | 23.68 | 23.16 | 23.68 | 123,844 | +0.47(+2.03%) |
Jan 11, 2022 | 22.75 | 23.29 | 22.65 | 23.21 | 189,990 | +0.55(+2.44%) |
Jan 10, 2022 | 22.58 | 22.68 | 22.20 | 22.65 | 133,105 | +0.02(+0.11%) |
Jan 07, 2022 | 22.51 | 22.67 | 22.31 | 22.63 | 128,849 | +0.24(+1.09%) |
Jan 06, 2022 | 22.02 | 22.54 | 21.97 | 22.39 | 86,921 | +0.44(+2.00%) |
Jan 05, 2022 | 22.24 | 22.55 | 21.87 | 21.95 | 155,318 | -0.23(-1.03%) |
Jan 04, 2022 | 21.70 | 22.28 | 21.64 | 22.17 | 95,118 | +0.60(+2.79%) |
Jan 03, 2022 | 20.89 | 21.60 | 20.89 | 21.57 | 90,367 | +0.80(+3.87%) |
Dec 31, 2021 | 20.29 | 20.88 | 20.28 | 20.77 | 109,113 | +0.43(+2.10%) |
Dec 30, 2021 | 20.29 | 20.54 | 20.23 | 20.34 | 93,191 | +0.08(+0.40%) |
Dec 29, 2021 | 20.31 | 20.35 | 20.07 | 20.26 | 58,509 | -0.06(-0.32%) |
Dec 28, 2021 | 20.30 | 20.62 | 20.24 | 20.33 | 69,675 | +0.08(+0.40%) |
Dec 27, 2021 | 19.78 | 20.30 | 19.60 | 20.25 | 107,804 | +0.46(+2.32%) |
Dec 23, 2021 | 19.71 | 19.84 | 19.58 | 19.79 | 62,123 | +0.10(+0.53%) |
Dec 22, 2021 | 19.53 | 19.77 | 19.45 | 19.68 | 104,490 | +0.15(+0.78%) |
Dec 21, 2021 | 19.29 | 19.67 | 19.26 | 19.53 | 115,596 | +0.45(+2.36%) |
Dec 20, 2021 | 19.36 | 19.36 | 18.75 | 19.08 | 167,552 | -0.52(-2.63%) |
Dec 17, 2021 | 19.49 | 19.82 | 19.20 | 19.59 | 73,837 | -0.10(-0.49%) |
Dec 16, 2021 | 19.64 | 20.14 | 19.54 | 19.69 | 68,944 | +0.15(+0.78%) |
Dec 15, 2021 | 19.25 | 19.67 | 18.88 | 19.54 | 94,673 | +0.29(+1.51%) |
Dec 14, 2021 | 19.29 | 19.74 | 19.17 | 19.25 | 70,765 | -0.19(-0.99%) |
Dec 13, 2021 | 19.96 | 20.04 | 19.27 | 19.44 | 97,991 | -0.61(-3.05%) |
Dec 10, 2021 | 20.20 | 20.28 | 19.78 | 20.05 | 55,980 | -0.09(-0.44%) |
Dec 09, 2021 | 20.36 | 20.47 | 20.03 | 20.14 | 52,154 | -0.34(-1.65%) |
Dec 08, 2021 | 20.24 | 20.64 | 20.24 | 20.48 | 55,245 | +0.24(+1.19%) |
Dec 07, 2021 | 20.24 | 20.91 | 20.16 | 20.24 | 88,795 | +0.31(+1.54%) |
Dec 06, 2021 | 20.05 | 20.24 | 19.54 | 19.93 | 104,856 | +0.10(+0.49%) |
Dec 03, 2021 | 20.25 | 20.43 | 19.70 | 19.83 | 137,149 | -0.22(-1.09%) |
Dec 02, 2021 | 19.62 | 20.18 | 19.39 | 20.05 | 167,050 | +0.52(+2.64%) |