Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.06 | 27.53 | 27.06 | 27.50 | 39,000 | +0.10(+0.38%) |
Dec 29, 2022 | 26.68 | 27.40 | 26.64 | 27.40 | 53,667 | +0.77(+2.87%) |
Dec 28, 2022 | 27.16 | 27.16 | 26.48 | 26.63 | 46,897 | -0.66(-2.42%) |
Dec 27, 2022 | 27.16 | 27.33 | 26.98 | 27.29 | 43,837 | +0.15(+0.54%) |
Dec 23, 2022 | 26.52 | 27.15 | 26.42 | 27.14 | 62,037 | +0.63(+2.36%) |
Dec 22, 2022 | 26.82 | 26.82 | 25.94 | 26.52 | 43,028 | -0.45(-1.68%) |
Dec 21, 2022 | 26.69 | 27.03 | 26.51 | 26.97 | 47,882 | +0.39(+1.47%) |
Dec 20, 2022 | 26.39 | 26.61 | 26.24 | 26.58 | 36,989 | +0.11(+0.43%) |
Dec 19, 2022 | 26.92 | 26.96 | 26.29 | 26.47 | 29,653 | -0.43(-1.62%) |
Dec 16, 2022 | 26.47 | 26.90 | 26.22 | 26.90 | 46,779 | -0.02(-0.06%) |
Dec 15, 2022 | 27.00 | 27.10 | 26.59 | 26.92 | 24,548 | -0.46(-1.68%) |
Dec 14, 2022 | 27.62 | 27.63 | 27.04 | 27.38 | 35,050 | -0.25(-0.92%) |
Dec 13, 2022 | 27.63 | 27.73 | 26.92 | 27.63 | 37,183 | +0.85(+3.18%) |
Dec 12, 2022 | 26.49 | 27.08 | 26.27 | 26.78 | 57,292 | +0.29(+1.08%) |
Dec 09, 2022 | 26.96 | 26.96 | 26.40 | 26.49 | 49,586 | -0.39(-1.46%) |
Dec 08, 2022 | 27.58 | 27.70 | 26.88 | 26.88 | 36,400 | -0.41(-1.50%) |
Dec 07, 2022 | 27.75 | 27.87 | 27.15 | 27.29 | 62,434 | -0.57(-2.03%) |
Dec 06, 2022 | 28.39 | 28.53 | 27.44 | 27.86 | 69,548 | -0.60(-2.11%) |
Dec 05, 2022 | 29.39 | 29.39 | 28.29 | 28.46 | 51,289 | -0.76(-2.59%) |
Dec 02, 2022 | 28.77 | 29.24 | 28.77 | 29.21 | 107,704 | +0.21(+0.72%) |
Dec 01, 2022 | 29.28 | 29.35 | 29.00 | 29.00 | 59,262 | -0.28(-0.95%) |
Nov 30, 2022 | 28.96 | 29.28 | 28.76 | 29.28 | 106,392 | +0.38(+1.32%) |
Nov 29, 2022 | 28.46 | 28.94 | 28.44 | 28.90 | 35,595 | +0.66(+2.34%) |
Nov 28, 2022 | 28.46 | 28.70 | 28.00 | 28.24 | 345,945 | -0.52(-1.81%) |
Nov 25, 2022 | 28.64 | 28.96 | 28.61 | 28.76 | 33,604 | +0.14(+0.49%) |
Nov 23, 2022 | 28.87 | 29.08 | 28.55 | 28.62 | 72,218 | -0.56(-1.91%) |
Nov 22, 2022 | 28.67 | 29.27 | 28.53 | 29.18 | 94,855 | +0.84(+2.98%) |
Nov 21, 2022 | 28.66 | 28.66 | 27.49 | 28.34 | 61,156 | -0.37(-1.27%) |
Nov 18, 2022 | 28.04 | 28.70 | 27.95 | 28.70 | 62,566 | +0.38(+1.35%) |
Nov 17, 2022 | 28.22 | 28.42 | 27.94 | 28.32 | 45,601 | -0.21(-0.73%) |
Nov 16, 2022 | 28.24 | 28.61 | 28.00 | 28.53 | 26,076 | +0.10(+0.37%) |
Nov 15, 2022 | 28.77 | 29.05 | 28.27 | 28.42 | 53,178 | -0.15(-0.52%) |
Nov 14, 2022 | 28.73 | 29.36 | 28.27 | 28.57 | 60,255 | -0.17(-0.57%) |
Nov 11, 2022 | 29.15 | 29.16 | 28.51 | 28.74 | 46,017 | -0.14(-0.48%) |
Nov 10, 2022 | 28.48 | 28.92 | 28.15 | 28.87 | 56,011 | +0.97(+3.49%) |
Nov 09, 2022 | 28.60 | 28.70 | 27.86 | 27.90 | 66,133 | -1.03(-3.58%) |
Nov 08, 2022 | 28.94 | 29.05 | 28.60 | 28.94 | 55,299 | +0.06(+0.21%) |
Nov 07, 2022 | 28.85 | 29.06 | 28.33 | 28.87 | 54,835 | +0.03(+0.12%) |
Nov 04, 2022 | 29.19 | 29.19 | 28.17 | 28.84 | 151,185 | +0.23(+0.82%) |
Nov 03, 2022 | 28.29 | 28.76 | 27.96 | 28.60 | 96,691 | +0.14(+0.49%) |
Nov 02, 2022 | 28.90 | 29.22 | 28.20 | 28.47 | 93,859 | -0.68(-2.33%) |
Nov 01, 2022 | 29.31 | 29.39 | 29.03 | 29.14 | 41,342 | +0.20(+0.69%) |
Oct 31, 2022 | 28.36 | 29.14 | 28.36 | 28.94 | 363,191 | +0.48(+1.68%) |
Oct 28, 2022 | 28.42 | 28.60 | 28.01 | 28.47 | 100,214 | +0.21(+0.74%) |
Oct 27, 2022 | 28.27 | 28.50 | 28.00 | 28.26 | 98,736 | +0.42(+1.50%) |
Oct 26, 2022 | 27.83 | 28.00 | 27.69 | 27.84 | 68,706 | +0.14(+0.50%) |
Oct 25, 2022 | 27.40 | 27.74 | 27.32 | 27.70 | 102,639 | +0.36(+1.30%) |
Oct 24, 2022 | 27.65 | 27.65 | 27.07 | 27.34 | 68,933 | -0.30(-1.10%) |
Oct 21, 2022 | 27.22 | 27.65 | 27.02 | 27.65 | 52,532 | +0.52(+1.92%) |
Oct 20, 2022 | 27.28 | 27.43 | 26.94 | 27.13 | 37,137 | -0.08(-0.29%) |
Oct 19, 2022 | 27.08 | 27.36 | 26.77 | 27.20 | 56,500 | +0.10(+0.38%) |
Oct 18, 2022 | 26.83 | 27.36 | 26.77 | 27.10 | 40,396 | +0.48(+1.82%) |
Oct 17, 2022 | 26.24 | 26.67 | 26.12 | 26.62 | 34,397 | +0.70(+2.70%) |
Oct 14, 2022 | 26.30 | 26.42 | 25.84 | 25.92 | 29,826 | -0.57(-2.15%) |
Oct 13, 2022 | 25.31 | 26.54 | 25.14 | 26.49 | 67,301 | +0.72(+2.78%) |
Oct 12, 2022 | 25.70 | 26.25 | 25.28 | 25.77 | 21,159 | +0.06(+0.24%) |
Oct 11, 2022 | 24.78 | 25.91 | 24.61 | 25.71 | 50,294 | +0.65(+2.58%) |
Oct 10, 2022 | 25.65 | 26.05 | 24.97 | 25.06 | 53,063 | -0.59(-2.29%) |
Oct 07, 2022 | 26.15 | 26.15 | 25.59 | 25.65 | 42,762 | -0.39(-1.49%) |
Oct 06, 2022 | 26.44 | 26.55 | 25.86 | 26.04 | 26,566 | -0.41(-1.57%) |
Oct 05, 2022 | 26.22 | 26.55 | 25.55 | 26.45 | 92,310 | +0.11(+0.43%) |
Oct 04, 2022 | 25.76 | 26.34 | 25.76 | 26.34 | 88,227 | +1.01(+3.99%) |
Oct 03, 2022 | 25.28 | 25.70 | 24.91 | 25.33 | 235,857 | +0.74(+3.02%) |
Sep 30, 2022 | 24.49 | 25.05 | 24.14 | 24.59 | 31,355 | +0.00(+0.00%) |
Sep 29, 2022 | 24.72 | 24.81 | 23.62 | 24.59 | 166,700 | -0.38(-1.52%) |
Sep 28, 2022 | 23.67 | 25.01 | 23.38 | 24.97 | 99,651 | +1.46(+6.21%) |
Sep 27, 2022 | 23.44 | 24.14 | 23.20 | 23.51 | 85,894 | +0.37(+1.60%) |
Sep 26, 2022 | 23.71 | 23.91 | 22.88 | 23.14 | 171,054 | -0.74(-3.11%) |
Sep 23, 2022 | 25.65 | 25.65 | 23.59 | 23.88 | 255,412 | -2.06(-7.93%) |
Sep 22, 2022 | 26.95 | 27.09 | 25.91 | 25.94 | 101,044 | -0.84(-3.13%) |
Sep 21, 2022 | 27.64 | 27.64 | 26.77 | 26.77 | 40,829 | -0.40(-1.46%) |
Sep 20, 2022 | 27.09 | 27.37 | 26.89 | 27.17 | 40,342 | -0.09(-0.32%) |
Sep 19, 2022 | 26.60 | 27.35 | 26.53 | 27.26 | 105,008 | +0.19(+0.70%) |
Sep 16, 2022 | 27.77 | 27.77 | 26.82 | 27.07 | 81,072 | -0.87(-3.13%) |
Sep 15, 2022 | 28.26 | 28.35 | 27.91 | 27.94 | 32,944 | -0.47(-1.66%) |
Sep 14, 2022 | 27.57 | 28.41 | 27.57 | 28.41 | 172,034 | +0.92(+3.34%) |
Sep 13, 2022 | 27.87 | 28.11 | 27.50 | 27.50 | 36,449 | -0.66(-2.35%) |
Sep 12, 2022 | 28.00 | 28.38 | 27.85 | 28.16 | 49,113 | +0.35(+1.26%) |
Sep 09, 2022 | 27.51 | 27.86 | 27.51 | 27.81 | 42,745 | +0.73(+2.69%) |
Sep 08, 2022 | 27.06 | 27.16 | 26.72 | 27.08 | 26,601 | +0.03(+0.13%) |
Sep 07, 2022 | 26.67 | 27.04 | 26.37 | 27.04 | 122,286 | +0.30(+1.12%) |
Sep 06, 2022 | 27.46 | 27.58 | 26.67 | 26.74 | 243,033 | -0.51(-1.89%) |
Sep 02, 2022 | 27.44 | 27.57 | 27.00 | 27.26 | 97,891 | +0.41(+1.53%) |
Sep 01, 2022 | 27.09 | 27.23 | 26.51 | 26.84 | 104,272 | -0.50(-1.82%) |
Aug 31, 2022 | 27.16 | 27.81 | 26.88 | 27.34 | 57,575 | -0.03(-0.13%) |
Aug 30, 2022 | 28.35 | 28.35 | 27.25 | 27.38 | 124,449 | -0.97(-3.42%) |
Aug 29, 2022 | 28.16 | 28.57 | 28.01 | 28.35 | 400,935 | +0.19(+0.67%) |
Aug 26, 2022 | 28.61 | 28.61 | 28.03 | 28.16 | 142,411 | -0.53(-1.85%) |
Aug 25, 2022 | 28.52 | 28.69 | 28.39 | 28.69 | 97,781 | +0.24(+0.84%) |
Aug 24, 2022 | 28.29 | 28.59 | 28.13 | 28.45 | 73,540 | +0.17(+0.61%) |
Aug 23, 2022 | 27.67 | 28.36 | 27.67 | 28.28 | 76,803 | +0.87(+3.16%) |
Aug 22, 2022 | 27.21 | 27.54 | 27.02 | 27.41 | 47,338 | -0.11(-0.41%) |
Aug 19, 2022 | 27.52 | 27.73 | 27.42 | 27.52 | 42,656 | -0.23(-0.83%) |
Aug 18, 2022 | 27.11 | 27.89 | 26.79 | 27.75 | 100,351 | +0.93(+3.46%) |
Aug 17, 2022 | 27.01 | 27.17 | 26.60 | 26.82 | 83,597 | -0.37(-1.38%) |
Aug 16, 2022 | 26.77 | 27.33 | 26.77 | 27.20 | 64,694 | +0.48(+1.79%) |
Aug 15, 2022 | 26.20 | 26.72 | 25.94 | 26.72 | 43,152 | -0.19(-0.70%) |
Aug 12, 2022 | 26.78 | 27.04 | 26.75 | 26.91 | 64,756 | +0.09(+0.32%) |
Aug 11, 2022 | 26.41 | 27.03 | 26.40 | 26.82 | 79,452 | +0.68(+2.61%) |
Aug 10, 2022 | 25.67 | 26.19 | 25.55 | 26.14 | 45,905 | +0.71(+2.78%) |
Aug 09, 2022 | 25.44 | 25.64 | 25.15 | 25.44 | 49,845 | +0.23(+0.91%) |
Aug 08, 2022 | 25.09 | 25.63 | 25.09 | 25.21 | 29,197 | +0.10(+0.41%) |
Aug 05, 2022 | 24.56 | 25.39 | 24.45 | 25.10 | 41,749 | +0.30(+1.20%) |
Aug 04, 2022 | 26.12 | 26.12 | 24.80 | 24.80 | 88,971 | -1.19(-4.59%) |
Aug 03, 2022 | 26.07 | 26.25 | 25.69 | 26.00 | 34,710 | -0.01(-0.03%) |
Aug 02, 2022 | 25.92 | 26.15 | 25.69 | 26.01 | 31,726 | +0.17(+0.66%) |
Aug 01, 2022 | 25.50 | 26.11 | 25.21 | 25.84 | 68,973 | -0.05(-0.20%) |
Jul 29, 2022 | 26.27 | 26.41 | 25.72 | 25.89 | 111,215 | +0.01(+0.03%) |
Jul 28, 2022 | 25.55 | 25.94 | 25.08 | 25.88 | 85,563 | +0.55(+2.19%) |
Jul 27, 2022 | 24.91 | 25.53 | 24.79 | 25.32 | 53,585 | +0.57(+2.31%) |
Jul 26, 2022 | 24.79 | 25.25 | 24.54 | 24.75 | 53,696 | +0.15(+0.62%) |
Jul 25, 2022 | 24.10 | 24.68 | 23.85 | 24.60 | 32,639 | +0.83(+3.51%) |
Jul 22, 2022 | 24.18 | 24.59 | 23.66 | 23.77 | 33,960 | -0.34(-1.41%) |
Jul 21, 2022 | 23.99 | 24.21 | 23.00 | 24.11 | 130,009 | -0.29(-1.19%) |
Jul 20, 2022 | 24.27 | 24.52 | 23.89 | 24.40 | 36,980 | +0.03(+0.10%) |
Jul 19, 2022 | 23.84 | 24.40 | 23.80 | 24.37 | 71,539 | +0.72(+3.04%) |
Jul 18, 2022 | 23.25 | 23.93 | 23.20 | 23.65 | 77,888 | +0.66(+2.87%) |
Jul 15, 2022 | 22.69 | 23.09 | 22.49 | 22.99 | 41,593 | +0.70(+3.15%) |
Jul 14, 2022 | 22.04 | 22.32 | 21.41 | 22.29 | 46,766 | -0.36(-1.57%) |
Jul 13, 2022 | 22.27 | 22.79 | 22.21 | 22.65 | 44,424 | +0.25(+1.13%) |
Jul 12, 2022 | 22.43 | 22.77 | 22.07 | 22.39 | 70,284 | -0.49(-2.14%) |
Jul 11, 2022 | 22.63 | 22.96 | 22.28 | 22.88 | 39,011 | +0.01(+0.04%) |
Jul 08, 2022 | 22.82 | 23.17 | 22.53 | 22.87 | 50,181 | +0.13(+0.56%) |
Jul 07, 2022 | 21.96 | 22.92 | 21.96 | 22.75 | 86,958 | +1.12(+5.16%) |
Jul 06, 2022 | 22.05 | 22.05 | 20.62 | 21.63 | 107,543 | -0.42(-1.92%) |
Jul 05, 2022 | 22.33 | 22.33 | 21.24 | 22.05 | 135,084 | -0.75(-3.30%) |
Jul 01, 2022 | 22.60 | 22.90 | 22.00 | 22.81 | 83,949 | +0.37(+1.66%) |
Jun 30, 2022 | 22.16 | 22.72 | 22.01 | 22.43 | 156,304 | -0.15(-0.67%) |
Jun 29, 2022 | 23.33 | 23.46 | 22.43 | 22.59 | 82,704 | -0.54(-2.34%) |
Jun 28, 2022 | 23.11 | 23.69 | 22.77 | 23.13 | 69,043 | +0.49(+2.17%) |
Jun 27, 2022 | 22.57 | 22.91 | 22.32 | 22.64 | 117,612 | +0.36(+1.59%) |
Jun 24, 2022 | 21.86 | 22.42 | 21.61 | 22.28 | 50,307 | +0.82(+3.82%) |
Jun 23, 2022 | 22.19 | 22.19 | 20.87 | 21.46 | 158,293 | -0.57(-2.57%) |
Jun 22, 2022 | 22.38 | 22.51 | 21.86 | 22.03 | 140,828 | -1.14(-4.93%) |
Jun 21, 2022 | 22.49 | 23.44 | 22.49 | 23.17 | 116,033 | +1.23(+5.63%) |
Jun 17, 2022 | 22.56 | 22.92 | 21.45 | 21.94 | 177,395 | -0.65(-2.89%) |
Jun 16, 2022 | 23.48 | 23.54 | 22.51 | 22.59 | 215,069 | -1.48(-6.13%) |
Jun 15, 2022 | 24.78 | 25.06 | 23.81 | 24.07 | 163,806 | -0.46(-1.88%) |
Jun 14, 2022 | 25.42 | 25.92 | 24.31 | 24.53 | 110,616 | -0.63(-2.50%) |
Jun 13, 2022 | 26.02 | 26.02 | 24.99 | 25.15 | 114,148 | -1.88(-6.95%) |
Jun 10, 2022 | 27.76 | 27.80 | 26.68 | 27.03 | 63,601 | -0.95(-3.39%) |
Jun 09, 2022 | 27.90 | 28.21 | 27.80 | 27.98 | 36,886 | -0.12(-0.42%) |
Jun 08, 2022 | 28.73 | 28.73 | 27.85 | 28.10 | 88,905 | -0.58(-2.02%) |
Jun 07, 2022 | 27.91 | 28.68 | 27.77 | 28.68 | 81,615 | +0.71(+2.55%) |
Jun 06, 2022 | 28.05 | 28.06 | 27.83 | 27.96 | 43,417 | +0.14(+0.49%) |
Jun 03, 2022 | 27.76 | 28.03 | 27.60 | 27.83 | 54,660 | -0.06(-0.22%) |
Jun 02, 2022 | 27.73 | 28.07 | 27.25 | 27.89 | 53,573 | +0.12(+0.42%) |
Jun 01, 2022 | 27.03 | 27.87 | 26.84 | 27.77 | 80,635 | +0.75(+2.76%) |
May 31, 2022 | 27.25 | 27.41 | 26.75 | 27.02 | 92,244 | -0.01(-0.03%) |
May 27, 2022 | 26.62 | 27.20 | 26.10 | 27.03 | 80,957 | +0.57(+2.15%) |
May 26, 2022 | 26.57 | 26.81 | 26.35 | 26.46 | 51,000 | +0.18(+0.67%) |
May 25, 2022 | 25.57 | 26.40 | 25.53 | 26.29 | 72,393 | +0.91(+3.60%) |
May 24, 2022 | 25.46 | 25.47 | 24.86 | 25.37 | 62,473 | -0.13(-0.49%) |
May 23, 2022 | 25.57 | 25.81 | 25.23 | 25.50 | 66,245 | +0.29(+1.13%) |
May 20, 2022 | 24.99 | 25.44 | 24.64 | 25.21 | 64,571 | +0.23(+0.91%) |
May 19, 2022 | 24.90 | 25.34 | 24.59 | 24.99 | 50,750 | -0.16(-0.63%) |
May 18, 2022 | 25.82 | 26.04 | 24.88 | 25.15 | 75,796 | -0.69(-2.67%) |
May 17, 2022 | 25.70 | 26.00 | 25.46 | 25.84 | 64,663 | +0.61(+2.41%) |
May 16, 2022 | 24.89 | 25.50 | 24.89 | 25.23 | 46,063 | +0.39(+1.57%) |
May 13, 2022 | 23.98 | 24.95 | 23.98 | 24.84 | 48,340 | +1.16(+4.92%) |
May 12, 2022 | 23.61 | 24.11 | 23.12 | 23.67 | 86,099 | -0.15(-0.63%) |
May 11, 2022 | 24.47 | 25.19 | 23.71 | 23.82 | 70,439 | -0.31(-1.28%) |
May 10, 2022 | 24.74 | 24.78 | 23.45 | 24.13 | 119,056 | -0.11(-0.45%) |
May 09, 2022 | 25.63 | 25.63 | 24.20 | 24.24 | 107,283 | -1.72(-6.63%) |
May 06, 2022 | 25.79 | 26.04 | 25.09 | 25.96 | 134,910 | +0.30(+1.17%) |
May 05, 2022 | 26.55 | 26.58 | 25.18 | 25.66 | 77,091 | -0.84(-3.17%) |
May 04, 2022 | 25.77 | 26.50 | 25.32 | 26.50 | 70,461 | +1.16(+4.60%) |
May 03, 2022 | 24.70 | 25.44 | 24.70 | 25.34 | 56,434 | +0.78(+3.19%) |
May 02, 2022 | 24.55 | 24.72 | 23.89 | 24.55 | 105,645 | -0.14(-0.57%) |
Apr 29, 2022 | 25.21 | 25.79 | 24.56 | 24.70 | 117,100 | -0.68(-2.69%) |
Apr 28, 2022 | 25.02 | 25.65 | 24.46 | 25.38 | 297,008 | +0.57(+2.31%) |
Apr 27, 2022 | 24.89 | 25.29 | 24.44 | 24.80 | 81,945 | +0.02(+0.10%) |
Apr 26, 2022 | 24.87 | 25.29 | 24.61 | 24.78 | 86,403 | -0.14(-0.57%) |
Apr 25, 2022 | 25.10 | 25.10 | 23.62 | 24.92 | 244,169 | -0.89(-3.45%) |
Apr 22, 2022 | 26.75 | 27.02 | 25.69 | 25.81 | 79,448 | -1.06(-3.93%) |
Apr 21, 2022 | 27.67 | 27.73 | 26.71 | 26.87 | 79,345 | -0.51(-1.85%) |
Apr 20, 2022 | 26.95 | 27.52 | 26.77 | 27.38 | 85,628 | +0.60(+2.24%) |
Apr 19, 2022 | 26.29 | 26.85 | 26.28 | 26.78 | 129,086 | +0.50(+1.92%) |
Apr 18, 2022 | 26.45 | 26.64 | 26.15 | 26.27 | 64,646 | +0.03(+0.13%) |
Apr 14, 2022 | 26.11 | 26.45 | 26.01 | 26.24 | 82,161 | -0.06(-0.22%) |
Apr 13, 2022 | 26.03 | 26.33 | 25.83 | 26.30 | 49,356 | +0.37(+1.43%) |
Apr 12, 2022 | 25.33 | 26.00 | 25.14 | 25.92 | 133,294 | +0.93(+3.70%) |
Apr 11, 2022 | 25.29 | 25.48 | 24.85 | 25.00 | 83,301 | -0.39(-1.53%) |
Apr 08, 2022 | 25.15 | 25.42 | 24.92 | 25.39 | 78,387 | +0.24(+0.95%) |
Apr 07, 2022 | 25.09 | 25.21 | 24.46 | 25.15 | 119,137 | +0.07(+0.26%) |
Apr 06, 2022 | 24.97 | 25.32 | 24.79 | 25.08 | 58,395 | +0.07(+0.30%) |
Apr 05, 2022 | 25.39 | 25.54 | 24.83 | 25.01 | 62,581 | -0.29(-1.14%) |
Apr 04, 2022 | 25.14 | 25.36 | 24.87 | 25.30 | 183,484 | +0.27(+1.09%) |
Apr 01, 2022 | 24.97 | 25.50 | 24.80 | 25.02 | 57,442 | +0.12(+0.46%) |
Mar 31, 2022 | 25.05 | 25.40 | 24.81 | 24.91 | 47,695 | -0.33(-1.31%) |
Mar 30, 2022 | 25.23 | 25.55 | 25.00 | 25.24 | 77,634 | +0.07(+0.30%) |
Mar 29, 2022 | 24.69 | 25.21 | 24.53 | 25.16 | 69,987 | +0.27(+1.10%) |
Mar 28, 2022 | 24.85 | 25.07 | 24.39 | 24.89 | 59,280 | -0.27(-1.08%) |
Mar 25, 2022 | 24.78 | 25.24 | 24.69 | 25.16 | 93,630 | +0.50(+2.04%) |
Mar 24, 2022 | 24.37 | 24.77 | 24.14 | 24.66 | 71,234 | +0.29(+1.19%) |
Mar 23, 2022 | 24.45 | 24.72 | 24.27 | 24.37 | 45,928 | +0.14(+0.58%) |
Mar 22, 2022 | 24.19 | 24.33 | 23.78 | 24.23 | 76,593 | +0.02(+0.07%) |
Mar 21, 2022 | 23.61 | 24.33 | 23.61 | 24.21 | 82,932 | +0.69(+2.92%) |
Mar 18, 2022 | 23.46 | 24.04 | 23.15 | 23.53 | 45,889 | -0.03(-0.14%) |
Mar 17, 2022 | 23.55 | 23.86 | 23.36 | 23.56 | 40,070 | +0.26(+1.13%) |
Mar 16, 2022 | 23.13 | 24.10 | 22.81 | 23.30 | 68,686 | +0.34(+1.46%) |
Mar 15, 2022 | 22.84 | 23.26 | 22.36 | 22.96 | 130,460 | -0.39(-1.69%) |
Mar 14, 2022 | 24.13 | 24.13 | 23.05 | 23.36 | 142,124 | -0.92(-3.78%) |
Mar 11, 2022 | 25.16 | 25.25 | 24.25 | 24.27 | 111,996 | -0.93(-3.68%) |
Mar 10, 2022 | 24.77 | 25.42 | 24.77 | 25.20 | 72,666 | +0.43(+1.72%) |
Mar 09, 2022 | 24.88 | 25.18 | 24.32 | 24.77 | 149,363 | -0.50(-1.98%) |
Mar 08, 2022 | 25.28 | 26.20 | 25.21 | 25.27 | 154,781 | +0.39(+1.55%) |
Mar 07, 2022 | 25.42 | 25.83 | 24.49 | 24.89 | 109,979 | -0.30(-1.17%) |
Mar 04, 2022 | 25.09 | 25.20 | 24.68 | 25.18 | 58,004 | +0.16(+0.66%) |
Mar 03, 2022 | 25.27 | 25.41 | 24.91 | 25.02 | 83,079 | -0.20(-0.81%) |
Mar 02, 2022 | 24.92 | 25.42 | 24.92 | 25.23 | 68,613 | +0.52(+2.09%) |
Mar 01, 2022 | 24.78 | 25.06 | 24.15 | 24.71 | 96,391 | +0.05(+0.20%) |
Feb 28, 2022 | 23.54 | 24.66 | 23.54 | 24.66 | 108,772 | +1.05(+4.45%) |
Feb 25, 2022 | 23.09 | 23.77 | 23.31 | 23.61 | 88,562 | +0.57(+2.49%) |
Feb 24, 2022 | 23.47 | 23.47 | 22.38 | 23.04 | 132,842 | -0.29(-1.23%) |
Feb 23, 2022 | 23.44 | 23.64 | 23.16 | 23.32 | 89,788 | -0.12(-0.53%) |
Feb 22, 2022 | 24.45 | 24.55 | 23.20 | 23.45 | 112,441 | -0.44(-1.85%) |
Feb 18, 2022 | 23.89 | 0 | -0.28(-1.15%) | |||
Feb 17, 2022 | 24.52 | 24.60 | 24.05 | 24.17 | 52,228 | -0.49(-1.98%) |
Feb 16, 2022 | 24.70 | 25.29 | 24.23 | 24.65 | 67,433 | +0.02(+0.10%) |
Feb 15, 2022 | 24.37 | 24.69 | 24.06 | 24.63 | 76,138 | +0.01(+0.03%) |
Feb 14, 2022 | 25.22 | 25.26 | 24.59 | 24.62 | 84,715 | -0.62(-2.45%) |
Feb 11, 2022 | 24.21 | 25.28 | 24.20 | 25.24 | 174,618 | +1.13(+4.69%) |
Feb 10, 2022 | 24.59 | 24.96 | 24.01 | 24.11 | 75,203 | -0.65(-2.63%) |
Feb 09, 2022 | 24.69 | 25.15 | 24.67 | 24.76 | 51,041 | +0.11(+0.46%) |
Feb 08, 2022 | 24.83 | 24.95 | 24.50 | 24.65 | 80,917 | -0.33(-1.34%) |
Feb 07, 2022 | 24.96 | 25.13 | 24.42 | 24.98 | 85,199 | -0.03(-0.13%) |
Feb 04, 2022 | 24.77 | 25.13 | 24.50 | 25.01 | 99,315 | +0.41(+1.65%) |
Feb 03, 2022 | 24.45 | 24.68 | 24.61 | 184,829 | -0.07(-0.30%) | |
Feb 02, 2022 | 24.43 | 24.74 | 24.09 | 24.68 | 106,038 | +0.30(+1.24%) |
Feb 01, 2022 | 23.38 | 24.42 | 23.27 | 24.38 | 244,638 | +0.89(+3.78%) |
Jan 31, 2022 | 23.21 | 23.72 | 23.49 | 134,191 | +0.22(+0.94%) | |
Jan 28, 2022 | 23.27 | 23.40 | 22.68 | 23.27 | 114,237 | +0.16(+0.70%) |
Jan 27, 2022 | 23.38 | 23.74 | 22.84 | 23.11 | 63,890 | -0.01(-0.04%) |
Jan 26, 2022 | 23.26 | 23.84 | 22.98 | 23.12 | 102,827 | +0.00(+0.00%) |
Jan 25, 2022 | 22.11 | 23.35 | 21.92 | 23.12 | 116,824 | +0.81(+3.65%) |
Jan 24, 2022 | 22.00 | 22.40 | 21.10 | 22.30 | 221,184 | -0.11(-0.47%) |
Jan 21, 2022 | 22.73 | 22.85 | 22.01 | 22.41 | 238,478 | -0.67(-2.89%) |
Jan 20, 2022 | 23.18 | 23.60 | 23.03 | 23.08 | 72,057 | -0.19(-0.80%) |
Jan 19, 2022 | 23.66 | 23.68 | 23.04 | 23.26 | 136,230 | -0.24(-1.03%) |
Jan 18, 2022 | 23.71 | 23.85 | 23.38 | 23.50 | 165,212 | -0.03(-0.14%) |
Jan 14, 2022 | 23.54 | 0 | +0.57(+2.46%) | |||
Jan 13, 2022 | 23.57 | 23.61 | 22.85 | 22.97 | 67,425 | -0.57(-2.40%) |
Jan 12, 2022 | 23.17 | 23.54 | 23.02 | 23.54 | 124,586 | +0.47(+2.03%) |
Jan 11, 2022 | 22.62 | 23.15 | 22.52 | 23.07 | 191,127 | +0.55(+2.44%) |
Jan 10, 2022 | 22.45 | 22.55 | 22.07 | 22.52 | 133,902 | +0.02(+0.11%) |
Jan 07, 2022 | 22.37 | 22.54 | 22.18 | 22.50 | 129,621 | +0.24(+1.09%) |
Jan 06, 2022 | 21.89 | 22.40 | 21.84 | 22.25 | 87,442 | +0.44(+2.00%) |
Jan 05, 2022 | 22.11 | 22.41 | 21.74 | 21.82 | 156,248 | -0.23(-1.03%) |
Jan 04, 2022 | 21.57 | 22.15 | 21.51 | 22.04 | 95,687 | +0.60(+2.79%) |