Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.54 | 24.48 | 23.54 | 24.26 | 132,276 | +0.52(+2.17%) |
Oct 28, 2022 | 22.59 | 24.29 | 22.45 | 23.74 | 488,333 | +1.22(+5.44%) |
Oct 27, 2022 | 22.80 | 22.96 | 22.20 | 22.52 | 128,500 | -0.26(-1.15%) |
Oct 26, 2022 | 22.15 | 23.02 | 21.84 | 22.78 | 120,260 | +0.87(+3.97%) |
Oct 25, 2022 | 21.04 | 22.19 | 21.04 | 21.91 | 138,496 | +0.82(+3.88%) |
Oct 24, 2022 | 21.75 | 21.75 | 20.72 | 21.09 | 133,753 | -0.44(-2.04%) |
Oct 21, 2022 | 21.92 | 21.92 | 21.17 | 21.53 | 73,336 | -0.11(-0.51%) |
Oct 20, 2022 | 22.33 | 22.36 | 21.50 | 21.64 | 74,424 | -0.43(-1.95%) |
Oct 19, 2022 | 21.89 | 22.13 | 21.57 | 22.07 | 105,335 | -0.16(-0.72%) |
Oct 18, 2022 | 22.51 | 22.83 | 21.84 | 22.23 | 84,763 | +0.08(+0.34%) |
Oct 17, 2022 | 21.77 | 22.37 | 21.77 | 22.15 | 143,567 | +0.62(+2.90%) |
Oct 14, 2022 | 22.06 | 22.18 | 21.47 | 21.53 | 68,750 | -0.42(-1.92%) |
Oct 13, 2022 | 21.49 | 22.17 | 21.30 | 21.95 | 106,074 | +0.33(+1.52%) |
Oct 12, 2022 | 21.70 | 21.83 | 21.19 | 21.62 | 39,478 | -0.07(-0.31%) |
Oct 11, 2022 | 21.04 | 21.78 | 20.41 | 21.69 | 85,052 | +0.75(+3.59%) |
Oct 10, 2022 | 20.95 | 21.28 | 20.81 | 20.94 | 46,948 | +0.08(+0.36%) |
Oct 07, 2022 | 20.52 | 21.00 | 20.43 | 20.86 | 84,718 | -0.03(-0.16%) |
Oct 06, 2022 | 20.51 | 21.06 | 20.33 | 20.90 | 82,932 | +0.30(+1.43%) |
Oct 05, 2022 | 20.96 | 20.96 | 19.85 | 20.60 | 62,767 | -0.73(-3.40%) |
Oct 04, 2022 | 21.28 | 21.96 | 21.25 | 21.33 | 117,173 | +0.35(+1.65%) |
Oct 03, 2022 | 21.53 | 21.76 | 20.81 | 20.98 | 87,457 | -0.64(-2.97%) |
Sep 30, 2022 | 21.77 | 22.05 | 21.44 | 21.62 | 104,966 | +0.02(+0.08%) |
Sep 29, 2022 | 21.82 | 21.83 | 21.29 | 21.61 | 77,889 | -0.59(-2.66%) |
Sep 28, 2022 | 21.60 | 22.37 | 21.56 | 22.20 | 109,447 | +0.73(+3.42%) |
Sep 27, 2022 | 21.29 | 21.64 | 20.74 | 21.46 | 92,429 | +0.29(+1.36%) |
Sep 26, 2022 | 21.01 | 21.50 | 20.74 | 21.17 | 92,769 | +0.15(+0.72%) |
Sep 23, 2022 | 20.77 | 21.07 | 20.26 | 21.02 | 128,479 | -0.09(-0.44%) |
Sep 22, 2022 | 21.52 | 21.55 | 21.11 | 21.12 | 132,638 | -0.68(-3.10%) |
Sep 21, 2022 | 21.87 | 22.18 | 21.19 | 21.79 | 114,065 | -0.05(-0.23%) |
Sep 20, 2022 | 22.60 | 22.69 | 21.55 | 21.84 | 132,342 | -1.20(-5.20%) |
Sep 19, 2022 | 22.28 | 23.04 | 22.20 | 23.04 | 115,658 | +0.37(+1.64%) |
Sep 16, 2022 | 25.17 | 25.17 | 22.40 | 22.67 | 1,443,897 | -2.22(-8.92%) |
Sep 15, 2022 | 25.00 | 25.35 | 24.62 | 24.89 | 169,403 | -0.35(-1.37%) |
Sep 14, 2022 | 24.84 | 25.58 | 24.69 | 25.24 | 190,455 | +0.26(+1.05%) |
Sep 13, 2022 | 24.40 | 25.10 | 24.33 | 24.97 | 175,169 | -0.07(-0.27%) |
Sep 12, 2022 | 24.96 | 25.46 | 24.84 | 25.04 | 154,565 | +0.03(+0.10%) |
Sep 09, 2022 | 25.33 | 25.46 | 24.97 | 25.02 | 161,691 | -0.23(-0.90%) |
Sep 08, 2022 | 24.90 | 25.77 | 24.90 | 25.24 | 200,068 | +0.07(+0.27%) |
Sep 07, 2022 | 24.65 | 25.64 | 24.53 | 25.17 | 213,016 | +0.48(+1.93%) |
Sep 06, 2022 | 24.04 | 25.17 | 24.04 | 24.70 | 308,702 | +0.84(+3.51%) |
Sep 02, 2022 | 23.99 | 24.63 | 23.80 | 23.86 | 98,918 | +0.04(+0.18%) |
Sep 01, 2022 | 23.80 | 23.89 | 23.21 | 23.82 | 101,343 | -0.41(-1.69%) |
Aug 31, 2022 | 23.54 | 24.43 | 23.42 | 24.23 | 124,862 | +0.59(+2.51%) |
Aug 30, 2022 | 24.40 | 24.91 | 23.25 | 23.63 | 83,591 | -0.60(-2.49%) |
Aug 29, 2022 | 24.62 | 24.62 | 23.99 | 24.24 | 74,743 | -0.54(-2.16%) |
Aug 26, 2022 | 25.62 | 25.62 | 24.63 | 24.77 | 49,190 | -0.77(-3.02%) |
Aug 25, 2022 | 25.23 | 25.56 | 24.67 | 25.54 | 89,999 | +0.54(+2.14%) |
Aug 24, 2022 | 24.82 | 25.12 | 24.79 | 25.01 | 57,039 | +0.18(+0.74%) |
Aug 23, 2022 | 25.50 | 25.73 | 24.76 | 24.82 | 76,677 | -0.82(-3.20%) |
Aug 22, 2022 | 25.83 | 26.20 | 25.49 | 25.64 | 65,761 | -0.33(-1.26%) |
Aug 19, 2022 | 26.26 | 26.37 | 25.73 | 25.97 | 93,500 | -0.66(-2.48%) |
Aug 18, 2022 | 26.00 | 26.70 | 26.00 | 26.63 | 74,885 | +0.52(+1.99%) |
Aug 17, 2022 | 26.42 | 26.78 | 25.87 | 26.11 | 55,051 | -0.51(-1.92%) |
Aug 16, 2022 | 26.83 | 27.11 | 26.61 | 26.62 | 164,822 | -0.17(-0.63%) |
Aug 15, 2022 | 26.76 | 26.81 | 26.62 | 26.79 | 110,418 | +0.04(+0.16%) |
Aug 12, 2022 | 26.93 | 27.03 | 26.72 | 26.75 | 186,098 | +0.08(+0.31%) |
Aug 11, 2022 | 26.58 | 27.03 | 26.51 | 26.67 | 233,520 | +0.43(+1.63%) |
Aug 10, 2022 | 25.95 | 26.82 | 25.61 | 26.24 | 234,653 | +0.70(+2.75%) |
Aug 09, 2022 | 25.69 | 25.75 | 25.41 | 25.54 | 217,426 | +0.01(+0.03%) |
Aug 08, 2022 | 26.15 | 26.15 | 25.42 | 25.53 | 180,257 | -0.34(-1.33%) |
Aug 05, 2022 | 25.59 | 26.12 | 25.54 | 25.87 | 124,538 | +0.06(+0.23%) |
Aug 04, 2022 | 25.89 | 25.90 | 25.68 | 25.81 | 94,771 | +0.11(+0.42%) |
Aug 03, 2022 | 25.44 | 25.87 | 25.40 | 25.70 | 127,340 | +0.23(+0.92%) |
Aug 02, 2022 | 25.43 | 25.85 | 25.37 | 25.47 | 127,544 | -0.30(-1.17%) |
Aug 01, 2022 | 25.37 | 25.79 | 25.15 | 25.77 | 130,247 | -0.01(-0.03%) |
Jul 29, 2022 | 25.16 | 25.82 | 24.71 | 25.78 | 176,030 | +0.37(+1.45%) |
Jul 28, 2022 | 24.53 | 25.83 | 24.41 | 25.41 | 155,449 | +0.91(+3.73%) |
Jul 27, 2022 | 24.25 | 24.72 | 24.09 | 24.50 | 117,223 | +0.28(+1.18%) |
Jul 26, 2022 | 23.77 | 24.25 | 23.77 | 24.21 | 146,529 | +0.34(+1.44%) |
Jul 25, 2022 | 23.20 | 23.96 | 23.20 | 23.87 | 87,193 | +0.80(+3.48%) |
Jul 22, 2022 | 23.37 | 23.60 | 22.93 | 23.07 | 65,275 | -0.30(-1.29%) |
Jul 21, 2022 | 23.05 | 23.54 | 22.76 | 23.37 | 93,400 | +0.14(+0.61%) |
Jul 20, 2022 | 22.96 | 23.96 | 22.96 | 23.22 | 144,876 | +0.16(+0.69%) |
Jul 19, 2022 | 22.79 | 23.39 | 22.79 | 23.07 | 89,759 | +0.45(+2.00%) |
Jul 18, 2022 | 23.13 | 23.29 | 22.56 | 22.61 | 98,005 | -0.30(-1.32%) |
Jul 15, 2022 | 22.29 | 23.29 | 21.73 | 22.91 | 144,336 | +1.04(+4.75%) |
Jul 14, 2022 | 21.04 | 21.96 | 21.01 | 21.88 | 62,778 | +0.49(+2.27%) |
Jul 13, 2022 | 21.01 | 21.73 | 21.01 | 21.39 | 48,888 | +0.12(+0.55%) |
Jul 12, 2022 | 21.11 | 21.63 | 20.85 | 21.27 | 191,509 | +0.13(+0.63%) |
Jul 11, 2022 | 21.27 | 21.32 | 20.86 | 21.14 | 71,954 | -0.39(-1.79%) |
Jul 08, 2022 | 21.78 | 22.10 | 21.46 | 21.52 | 59,315 | -0.39(-1.80%) |
Jul 07, 2022 | 21.41 | 22.13 | 21.41 | 21.92 | 174,576 | +0.69(+3.24%) |
Jul 06, 2022 | 22.04 | 22.21 | 21.11 | 21.23 | 123,963 | -0.80(-3.65%) |
Jul 05, 2022 | 20.50 | 22.04 | 20.18 | 22.03 | 273,974 | +1.09(+5.23%) |
Jul 01, 2022 | 19.41 | 20.96 | 19.41 | 20.94 | 317,528 | +1.46(+7.49%) |
Jun 30, 2022 | 18.35 | 19.49 | 18.24 | 19.48 | 366,054 | +0.85(+4.54%) |
Jun 29, 2022 | 19.16 | 19.49 | 18.30 | 18.63 | 240,884 | -0.76(-3.93%) |
Jun 28, 2022 | 19.90 | 20.13 | 19.25 | 19.40 | 228,754 | -0.48(-2.42%) |
Jun 27, 2022 | 21.10 | 21.15 | 19.50 | 19.88 | 319,978 | -1.05(-5.03%) |
Jun 24, 2022 | 21.54 | 22.84 | 20.89 | 20.93 | 4,341,319 | -0.61(-2.81%) |
Jun 23, 2022 | 21.49 | 21.96 | 21.07 | 21.54 | 422,069 | +0.08(+0.39%) |
Jun 22, 2022 | 21.20 | 22.31 | 21.15 | 21.45 | 263,820 | -0.07(-0.35%) |
Jun 21, 2022 | 22.16 | 22.86 | 21.40 | 21.53 | 298,151 | -0.45(-2.04%) |
Jun 17, 2022 | 20.82 | 22.41 | 20.38 | 21.98 | 505,233 | +1.21(+5.83%) |
Jun 16, 2022 | 20.76 | 21.47 | 20.29 | 20.77 | 285,409 | -0.39(-1.84%) |
Jun 15, 2022 | 19.82 | 21.53 | 19.82 | 21.16 | 206,772 | +1.21(+6.07%) |
Jun 14, 2022 | 20.18 | 20.18 | 19.32 | 19.94 | 191,821 | -0.08(-0.41%) |
Jun 13, 2022 | 21.75 | 21.75 | 20.00 | 20.03 | 272,911 | -2.77(-12.15%) |
Jun 10, 2022 | 22.86 | 23.19 | 22.47 | 22.80 | 119,334 | -0.52(-2.24%) |
Jun 09, 2022 | 23.59 | 23.88 | 23.00 | 23.32 | 164,101 | -0.53(-2.23%) |
Jun 08, 2022 | 23.87 | 24.42 | 23.43 | 23.85 | 143,026 | -0.41(-1.68%) |
Jun 07, 2022 | 24.68 | 24.80 | 23.08 | 24.26 | 269,927 | -0.63(-2.53%) |
Jun 06, 2022 | 25.09 | 25.70 | 24.38 | 24.89 | 515,432 | +0.35(+1.42%) |
Jun 03, 2022 | 24.07 | 24.88 | 23.79 | 24.54 | 224,203 | +0.17(+0.68%) |
Jun 02, 2022 | 24.15 | 24.80 | 23.85 | 24.37 | 197,535 | +0.42(+1.77%) |
Jun 01, 2022 | 23.49 | 24.37 | 22.64 | 23.95 | 234,481 | +0.51(+2.19%) |
May 31, 2022 | 23.65 | 24.01 | 22.80 | 23.44 | 1,487,029 | -0.15(-0.63%) |
May 27, 2022 | 23.17 | 23.59 | 22.80 | 23.59 | 266,001 | +0.51(+2.23%) |
May 26, 2022 | 22.13 | 23.15 | 22.02 | 23.07 | 188,829 | +0.80(+3.61%) |
May 25, 2022 | 22.80 | 22.92 | 22.18 | 22.27 | 164,519 | -0.53(-2.33%) |
May 24, 2022 | 22.02 | 22.90 | 21.71 | 22.80 | 194,311 | +0.74(+3.35%) |
May 23, 2022 | 21.88 | 22.75 | 21.69 | 22.06 | 287,688 | +0.50(+2.31%) |
May 20, 2022 | 21.85 | 21.93 | 21.19 | 21.56 | 142,855 | +0.01(+0.04%) |
May 19, 2022 | 21.39 | 22.00 | 21.30 | 21.55 | 190,599 | +0.17(+0.78%) |
May 18, 2022 | 22.47 | 22.58 | 20.89 | 21.39 | 184,521 | -1.24(-5.46%) |
May 17, 2022 | 20.73 | 22.95 | 20.54 | 22.62 | 390,217 | +2.00(+9.69%) |
May 16, 2022 | 21.19 | 21.26 | 20.52 | 20.62 | 323,561 | -0.51(-2.43%) |
May 13, 2022 | 19.40 | 21.50 | 19.05 | 21.14 | 546,279 | +2.12(+11.16%) |
May 12, 2022 | 18.03 | 19.18 | 17.96 | 19.02 | 322,952 | +0.82(+4.51%) |
May 11, 2022 | 18.20 | 18.56 | 17.99 | 18.19 | 220,561 | +0.03(+0.18%) |
May 10, 2022 | 20.52 | 20.86 | 18.03 | 18.16 | 361,586 | -2.09(-10.32%) |
May 09, 2022 | 22.79 | 22.85 | 20.03 | 20.25 | 210,197 | -2.94(-12.69%) |
May 06, 2022 | 23.53 | 23.61 | 23.01 | 23.20 | 266,310 | -0.60(-2.51%) |
May 05, 2022 | 24.05 | 24.27 | 23.53 | 23.79 | 157,051 | -0.46(-1.91%) |
May 04, 2022 | 24.12 | 24.50 | 23.66 | 24.26 | 127,521 | +0.36(+1.53%) |
May 03, 2022 | 23.47 | 24.22 | 22.84 | 23.89 | 230,648 | +0.41(+1.73%) |
May 02, 2022 | 24.11 | 24.12 | 23.13 | 23.49 | 245,341 | -0.82(-3.38%) |
Apr 29, 2022 | 24.26 | 24.72 | 24.08 | 24.31 | 279,253 | -0.06(-0.24%) |
Apr 28, 2022 | 23.35 | 24.76 | 23.10 | 24.36 | 272,534 | +1.06(+4.56%) |
Apr 27, 2022 | 23.49 | 23.92 | 22.83 | 23.30 | 251,114 | -0.17(-0.71%) |
Apr 26, 2022 | 24.04 | 24.04 | 23.40 | 23.47 | 94,475 | -0.51(-2.14%) |
Apr 25, 2022 | 24.07 | 24.21 | 23.22 | 23.98 | 134,984 | -0.14(-0.58%) |
Apr 22, 2022 | 26.21 | 26.21 | 24.07 | 24.12 | 151,705 | -1.76(-6.79%) |
Apr 21, 2022 | 26.95 | 26.95 | 25.84 | 25.88 | 125,802 | -0.97(-3.61%) |
Apr 20, 2022 | 27.03 | 27.04 | 26.54 | 26.85 | 418,242 | -0.12(-0.46%) |
Apr 19, 2022 | 26.84 | 26.99 | 26.66 | 26.98 | 175,338 | +0.22(+0.84%) |
Apr 18, 2022 | 26.46 | 26.98 | 26.20 | 26.75 | 114,002 | +0.24(+0.91%) |
Apr 14, 2022 | 26.60 | 26.87 | 26.35 | 26.51 | 73,489 | -0.14(-0.53%) |
Apr 13, 2022 | 26.59 | 27.18 | 26.59 | 26.65 | 78,130 | +0.03(+0.12%) |
Apr 12, 2022 | 26.33 | 27.30 | 26.22 | 26.62 | 117,017 | +0.21(+0.78%) |
Apr 11, 2022 | 26.32 | 26.52 | 26.06 | 26.41 | 40,903 | -0.22(-0.81%) |
Apr 08, 2022 | 26.54 | 26.97 | 26.07 | 26.63 | 98,766 | +0.23(+0.88%) |
Apr 07, 2022 | 26.55 | 26.60 | 26.21 | 26.40 | 68,618 | -0.31(-1.15%) |
Apr 06, 2022 | 26.79 | 27.19 | 26.37 | 26.70 | 133,535 | -0.20(-0.74%) |
Apr 05, 2022 | 27.23 | 27.37 | 26.75 | 26.90 | 60,673 | -0.32(-1.19%) |
Apr 04, 2022 | 27.49 | 27.49 | 27.14 | 27.23 | 77,485 | -0.30(-1.08%) |
Apr 01, 2022 | 27.82 | 28.95 | 27.07 | 27.52 | 481,381 | +0.25(+0.91%) |
Mar 31, 2022 | 27.03 | 27.76 | 27.03 | 27.28 | 150,134 | +0.12(+0.43%) |
Mar 30, 2022 | 27.34 | 27.37 | 26.99 | 27.16 | 87,708 | -0.03(-0.12%) |
Mar 29, 2022 | 27.12 | 27.91 | 27.05 | 27.19 | 96,290 | -0.05(-0.18%) |
Mar 28, 2022 | 25.72 | 27.70 | 25.61 | 27.24 | 261,514 | +1.20(+4.62%) |
Mar 25, 2022 | 24.87 | 26.32 | 24.68 | 26.04 | 159,685 | +1.22(+4.91%) |
Mar 24, 2022 | 23.83 | 24.88 | 23.76 | 24.82 | 838,557 | +1.04(+4.39%) |
Mar 23, 2022 | 23.63 | 23.83 | 23.39 | 23.78 | 181,795 | +0.14(+0.60%) |
Mar 22, 2022 | 23.58 | 23.68 | 23.47 | 23.63 | 348,102 | -0.01(-0.04%) |
Mar 21, 2022 | 23.42 | 23.80 | 23.42 | 23.64 | 153,603 | +0.23(+0.99%) |
Mar 18, 2022 | 23.63 | 23.65 | 23.10 | 23.41 | 209,969 | -0.22(-0.95%) |
Mar 17, 2022 | 23.53 | 23.64 | 23.42 | 23.63 | 58,189 | +0.13(+0.56%) |
Mar 16, 2022 | 23.10 | 23.63 | 23.09 | 23.50 | 82,008 | +0.50(+2.16%) |
Mar 15, 2022 | 23.22 | 23.54 | 23.00 | 23.00 | 41,625 | -0.16(-0.68%) |
Mar 14, 2022 | 23.21 | 23.63 | 23.08 | 23.16 | 40,672 | -0.12(-0.50%) |
Mar 11, 2022 | 23.48 | 23.60 | 23.14 | 23.28 | 43,886 | -0.09(-0.39%) |
Mar 10, 2022 | 22.23 | 23.63 | 22.23 | 23.37 | 193,175 | +0.83(+3.68%) |
Mar 09, 2022 | 22.23 | 23.20 | 22.23 | 22.54 | 94,220 | +0.63(+2.88%) |
Mar 08, 2022 | 22.39 | 23.24 | 21.53 | 21.91 | 187,739 | -0.55(-2.44%) |
Mar 07, 2022 | 23.39 | 23.39 | 21.98 | 22.46 | 140,940 | -1.18(-4.98%) |
Mar 04, 2022 | 23.41 | 23.83 | 23.19 | 23.63 | 148,948 | +0.00(+0.00%) |
Mar 03, 2022 | 22.85 | 23.68 | 22.76 | 23.63 | 90,303 | +0.98(+4.32%) |
Mar 02, 2022 | 22.16 | 22.74 | 22.00 | 22.66 | 49,378 | +0.45(+2.02%) |
Mar 01, 2022 | 23.55 | 23.55 | 22.00 | 22.21 | 63,655 | -1.43(-6.07%) |
Feb 28, 2022 | 23.26 | 23.85 | 23.26 | 23.64 | 149,645 | +0.03(+0.14%) |
Feb 25, 2022 | 22.81 | 23.83 | 22.72 | 23.61 | 134,902 | +0.87(+3.83%) |
Feb 24, 2022 | 22.41 | 22.82 | 21.98 | 22.74 | 87,179 | +0.11(+0.48%) |
Feb 23, 2022 | 22.67 | 23.25 | 22.55 | 22.63 | 64,369 | -0.09(-0.40%) |
Feb 22, 2022 | 22.72 | 22.95 | 22.39 | 22.72 | 345,981 | -0.03(-0.15%) |
Feb 18, 2022 | 22.76 | 0 | -0.38(-1.65%) | |||
Feb 17, 2022 | 22.89 | 23.42 | 22.51 | 23.14 | 117,710 | -0.02(-0.07%) |
Feb 16, 2022 | 22.84 | 23.25 | 22.49 | 23.15 | 98,967 | +0.19(+0.83%) |
Feb 15, 2022 | 22.46 | 22.97 | 22.04 | 22.96 | 95,688 | +0.49(+2.18%) |
Feb 14, 2022 | 22.77 | 22.91 | 22.38 | 22.47 | 99,100 | -0.32(-1.42%) |
Feb 11, 2022 | 23.43 | 23.43 | 22.61 | 22.80 | 86,607 | -0.80(-3.41%) |
Feb 10, 2022 | 23.73 | 24.29 | 23.45 | 23.60 | 86,289 | -0.48(-2.00%) |
Feb 09, 2022 | 23.63 | 24.42 | 23.63 | 24.08 | 102,790 | +0.20(+0.83%) |
Feb 08, 2022 | 23.37 | 23.98 | 23.20 | 23.88 | 143,038 | +0.33(+1.41%) |
Feb 07, 2022 | 23.44 | 23.94 | 23.32 | 23.55 | 44,519 | +0.01(+0.04%) |
Feb 04, 2022 | 23.64 | 23.94 | 23.22 | 23.54 | 40,854 | -0.41(-1.70%) |
Feb 03, 2022 | 23.94 | 24.65 | 23.58 | 23.95 | 90,216 | -0.38(-1.57%) |
Feb 02, 2022 | 24.41 | 24.41 | 23.73 | 24.33 | 45,571 | +0.02(+0.10%) |
Feb 01, 2022 | 24.95 | 25.04 | 23.73 | 24.31 | 100,436 | -0.70(-2.82%) |
Jan 31, 2022 | 23.80 | 25.01 | 25.01 | 279,890 | +0.90(+3.75%) | |
Jan 28, 2022 | 22.73 | 24.21 | 22.73 | 24.11 | 237,793 | +0.98(+4.23%) |
Jan 27, 2022 | 22.88 | 23.52 | 22.72 | 23.13 | 53,549 | +0.26(+1.12%) |
Jan 26, 2022 | 23.47 | 23.87 | 22.76 | 22.87 | 36,496 | -0.61(-2.58%) |
Jan 25, 2022 | 22.88 | 23.54 | 22.62 | 23.48 | 46,557 | +0.25(+1.07%) |
Jan 24, 2022 | 23.43 | 23.70 | 21.80 | 23.23 | 158,935 | -0.33(-1.41%) |
Jan 21, 2022 | 24.10 | 24.42 | 23.49 | 23.56 | 67,670 | -0.95(-3.86%) |
Jan 20, 2022 | 24.77 | 25.02 | 24.38 | 24.51 | 41,607 | -0.37(-1.50%) |
Jan 19, 2022 | 24.83 | 25.01 | 24.77 | 24.88 | 144,802 | -0.14(-0.56%) |
Jan 18, 2022 | 24.77 | 25.21 | 24.77 | 25.02 | 102,170 | -0.13(-0.53%) |
Jan 14, 2022 | 25.15 | 0 | +0.10(+0.40%) | |||
Jan 13, 2022 | 24.90 | 25.19 | 24.79 | 25.05 | 78,881 | -0.03(-0.13%) |
Jan 12, 2022 | 24.94 | 25.25 | 24.78 | 25.09 | 73,614 | +0.17(+0.67%) |
Jan 11, 2022 | 23.93 | 25.36 | 23.60 | 24.92 | 123,014 | +0.87(+3.62%) |
Jan 10, 2022 | 23.47 | 24.29 | 23.26 | 24.05 | 83,969 | +0.19(+0.80%) |
Jan 07, 2022 | 24.77 | 24.87 | 23.74 | 23.86 | 60,654 | -0.91(-3.68%) |
Jan 06, 2022 | 24.71 | 24.95 | 24.37 | 24.77 | 51,795 | -0.20(-0.80%) |
Jan 05, 2022 | 25.31 | 25.31 | 24.64 | 24.97 | 51,881 | -0.19(-0.76%) |
Jan 04, 2022 | 24.88 | 25.32 | 24.88 | 25.16 | 36,432 | +0.27(+1.07%) |
Jan 03, 2022 | 25.61 | 25.77 | 24.88 | 24.90 | 141,577 | -0.98(-3.78%) |
Dec 31, 2021 | 24.84 | 26.11 | 24.84 | 25.87 | 322,294 | +0.87(+3.48%) |
Dec 30, 2021 | 24.75 | 25.26 | 24.46 | 25.00 | 122,414 | +0.07(+0.27%) |
Dec 29, 2021 | 24.30 | 25.11 | 24.30 | 24.94 | 94,954 | -0.07(-0.27%) |
Dec 28, 2021 | 24.63 | 25.00 | 24.47 | 25.00 | 28,117 | +0.12(+0.50%) |
Dec 27, 2021 | 23.92 | 25.07 | 23.46 | 24.88 | 49,217 | +1.09(+4.57%) |
Dec 23, 2021 | 23.50 | 23.84 | 23.01 | 23.79 | 67,594 | +0.46(+1.95%) |
Dec 22, 2021 | 23.99 | 23.99 | 23.18 | 23.34 | 41,303 | -0.45(-1.88%) |
Dec 21, 2021 | 22.32 | 23.88 | 21.95 | 23.78 | 339,619 | +1.21(+5.36%) |
Dec 20, 2021 | 22.60 | 23.17 | 22.25 | 22.57 | 218,557 | -0.30(-1.31%) |
Dec 17, 2021 | 23.11 | 23.22 | 22.66 | 22.87 | 559,057 | -0.57(-2.44%) |
Dec 16, 2021 | 22.95 | 23.45 | 22.57 | 23.44 | 309,352 | +0.43(+1.87%) |
Dec 15, 2021 | 22.57 | 23.20 | 22.52 | 23.01 | 273,605 | +0.32(+1.39%) |
Dec 14, 2021 | 23.76 | 24.02 | 22.59 | 22.70 | 199,248 | -1.06(-4.47%) |
Dec 13, 2021 | 24.67 | 24.80 | 23.47 | 23.76 | 116,886 | -1.04(-4.21%) |
Dec 10, 2021 | 24.48 | 25.09 | 24.27 | 24.80 | 129,247 | +0.18(+0.74%) |
Dec 09, 2021 | 24.88 | 25.71 | 24.59 | 24.62 | 238,160 | -0.31(-1.23%) |
Dec 08, 2021 | 24.87 | 25.26 | 24.31 | 24.93 | 183,161 | +0.11(+0.43%) |
Dec 07, 2021 | 24.99 | 25.48 | 24.29 | 24.82 | 202,015 | -0.42(-1.68%) |
Dec 06, 2021 | 25.29 | 25.71 | 24.88 | 25.24 | 238,199 | -0.21(-0.81%) |
Dec 03, 2021 | 25.38 | 25.67 | 24.88 | 25.45 | 66,375 | -0.26(-1.00%) |
Dec 02, 2021 | 25.56 | 25.83 | 25.36 | 25.71 | 76,107 | -0.10(-0.39%) |
Dec 01, 2021 | 24.97 | 25.87 | 24.97 | 25.81 | 110,316 | +0.12(+0.48%) |
Nov 30, 2021 | 25.28 | 25.92 | 25.09 | 25.68 | 406,456 | -0.02(-0.10%) |
Nov 29, 2021 | 24.73 | 26.12 | 24.50 | 25.71 | 189,026 | +0.44(+1.74%) |
Nov 26, 2021 | 25.72 | 26.12 | 24.78 | 25.27 | 42,047 | -0.93(-3.55%) |
Nov 24, 2021 | 25.25 | 26.46 | 24.88 | 26.20 | 103,796 | +0.61(+2.37%) |
Nov 23, 2021 | 25.09 | 25.62 | 24.90 | 25.59 | 75,921 | +0.00(+0.00%) |
Nov 22, 2021 | 25.47 | 25.64 | 24.89 | 25.59 | 103,833 | +0.28(+1.11%) |
Nov 19, 2021 | 25.04 | 25.53 | 24.43 | 25.31 | 61,334 | -0.10(-0.39%) |
Nov 18, 2021 | 26.08 | 25.42 | 25.10 | 25.41 | 63,468 | -0.92(-3.50%) |
Nov 17, 2021 | 26.22 | 26.96 | 26.22 | 26.33 | 137,618 | -0.27(-1.03%) |
Nov 16, 2021 | 25.90 | 26.89 | 25.90 | 26.60 | 185,531 | -0.02(-0.06%) |
Nov 15, 2021 | 25.54 | 26.62 | 25.50 | 26.62 | 130,487 | +0.58(+2.23%) |
Nov 12, 2021 | 25.91 | 26.40 | 25.50 | 26.04 | 301,049 | -0.05(-0.19%) |
Nov 11, 2021 | 25.29 | 26.16 | 25.19 | 26.09 | 119,597 | +0.96(+3.83%) |
Nov 10, 2021 | 25.30 | 25.13 | 67,537 | -0.21(-0.82%) | ||
Nov 09, 2021 | 26.44 | 26.44 | 25.19 | 25.33 | 72,845 | -1.25(-4.71%) |
Nov 08, 2021 | 26.64 | 26.64 | 26.21 | 26.59 | 43,731 | -0.36(-1.35%) |
Nov 05, 2021 | 25.54 | 26.95 | 24.88 | 26.95 | 105,597 | +1.24(+4.84%) |
Nov 04, 2021 | 24.88 | 25.78 | 23.97 | 25.71 | 222,123 | +0.21(+0.81%) |
Nov 03, 2021 | 24.88 | 25.67 | 23.76 | 25.50 | 158,743 | +0.62(+2.50%) |