Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.17 | 20.83 | 19.87 | 20.83 | 37,954 | +0.34(+1.66%) |
Nov 29, 2022 | 20.48 | 20.50 | 20.23 | 20.49 | 14,503 | +0.03(+0.15%) |
Nov 28, 2022 | 20.50 | 20.50 | 20.34 | 20.46 | 12,511 | -0.01(-0.05%) |
Nov 25, 2022 | 20.32 | 20.47 | 20.32 | 20.47 | 2,295 | +0.20(+0.99%) |
Nov 23, 2022 | 20.09 | 20.44 | 20.07 | 20.27 | 21,301 | +0.25(+1.25%) |
Nov 22, 2022 | 20.12 | 20.20 | 19.95 | 20.02 | 26,692 | +0.02(+0.10%) |
Nov 21, 2022 | 20.27 | 20.48 | 19.99 | 20.00 | 62,849 | -0.23(-1.14%) |
Nov 18, 2022 | 20.20 | 20.27 | 20.00 | 20.23 | 120,248 | +0.18(+0.90%) |
Nov 17, 2022 | 20.22 | 20.22 | 19.75 | 20.05 | 117,380 | -0.23(-1.11%) |
Nov 16, 2022 | 20.36 | 20.36 | 20.14 | 20.28 | 32,706 | +0.14(+0.70%) |
Nov 15, 2022 | 20.15 | 20.80 | 20.07 | 20.14 | 8,281 | +0.14(+0.68%) |
Nov 14, 2022 | 20.63 | 20.63 | 19.95 | 20.00 | 30,260 | -0.63(-3.05%) |
Nov 11, 2022 | 20.20 | 20.83 | 20.15 | 20.63 | 6,892 | +0.44(+2.18%) |
Nov 10, 2022 | 19.34 | 20.19 | 19.34 | 20.19 | 8,524 | +0.98(+5.10%) |
Nov 09, 2022 | 19.10 | 19.33 | 18.95 | 19.21 | 19,348 | +0.07(+0.39%) |
Nov 08, 2022 | 19.13 | 19.33 | 18.89 | 19.14 | 2,663 | +0.09(+0.45%) |
Nov 07, 2022 | 19.10 | 19.13 | 18.81 | 19.05 | 4,943 | +0.05(+0.26%) |
Nov 04, 2022 | 19.00 | 19.00 | 18.81 | 19.00 | 13,994 | +0.05(+0.26%) |
Nov 03, 2022 | 19.14 | 19.36 | 18.95 | 18.95 | 9,194 | -0.44(-2.27%) |
Nov 02, 2022 | 19.73 | 19.73 | 19.25 | 19.39 | 11,433 | -0.28(-1.42%) |
Nov 01, 2022 | 20.03 | 20.03 | 19.37 | 19.67 | 7,510 | -0.19(-0.96%) |
Oct 31, 2022 | 19.59 | 19.86 | 19.44 | 19.86 | 33,329 | +0.27(+1.38%) |
Oct 28, 2022 | 19.72 | 19.79 | 19.40 | 19.59 | 6,797 | +0.19(+0.98%) |
Oct 27, 2022 | 19.42 | 19.74 | 19.30 | 19.40 | 15,517 | +0.00(+0.00%) |
Oct 26, 2022 | 18.98 | 20.07 | 18.98 | 19.40 | 16,522 | +0.20(+1.07%) |
Oct 25, 2022 | 19.06 | 19.26 | 18.91 | 19.20 | 7,807 | +0.27(+1.45%) |
Oct 24, 2022 | 18.86 | 19.12 | 18.82 | 18.92 | 12,009 | +0.14(+0.75%) |
Oct 21, 2022 | 18.82 | 19.09 | 18.67 | 18.78 | 7,486 | -0.10(-0.53%) |
Oct 20, 2022 | 19.38 | 19.38 | 18.88 | 18.88 | 5,046 | -0.39(-2.05%) |
Oct 19, 2022 | 19.60 | 19.60 | 19.21 | 19.27 | 5,655 | -0.35(-1.76%) |
Oct 18, 2022 | 19.61 | 19.65 | 19.45 | 19.62 | 8,161 | +0.04(+0.20%) |
Oct 17, 2022 | 19.60 | 20.22 | 19.50 | 19.58 | 4,694 | +0.03(+0.15%) |
Oct 14, 2022 | 19.76 | 19.92 | 19.46 | 19.55 | 12,325 | -0.12(-0.61%) |
Oct 13, 2022 | 20.04 | 20.14 | 19.30 | 19.67 | 37,932 | -0.42(-2.09%) |
Oct 12, 2022 | 19.94 | 20.27 | 19.80 | 20.09 | 10,660 | +0.10(+0.50%) |
Oct 11, 2022 | 20.29 | 20.29 | 19.92 | 19.99 | 10,827 | -0.20(-0.99%) |
Oct 10, 2022 | 20.48 | 20.92 | 20.15 | 20.19 | 4,973 | -0.29(-1.42%) |
Oct 07, 2022 | 20.66 | 20.71 | 20.44 | 20.48 | 4,607 | -0.23(-1.11%) |
Oct 06, 2022 | 21.08 | 21.09 | 20.71 | 20.71 | 4,583 | -0.19(-0.91%) |
Oct 05, 2022 | 21.01 | 21.01 | 20.90 | 20.90 | 5,565 | -0.22(-1.04%) |
Oct 04, 2022 | 21.18 | 21.25 | 21.10 | 21.12 | 4,295 | -0.03(-0.14%) |
Oct 03, 2022 | 21.25 | 21.50 | 21.12 | 21.15 | 6,734 | +0.13(+0.62%) |
Sep 30, 2022 | 21.22 | 21.22 | 20.85 | 21.02 | 10,544 | -0.16(-0.76%) |
Sep 29, 2022 | 21.16 | 21.20 | 20.84 | 21.18 | 8,759 | +0.01(+0.05%) |
Sep 28, 2022 | 20.87 | 21.25 | 20.80 | 21.17 | 8,745 | +0.19(+0.91%) |
Sep 27, 2022 | 20.76 | 20.98 | 20.58 | 20.98 | 7,992 | +0.28(+1.35%) |
Sep 26, 2022 | 20.61 | 20.82 | 20.37 | 20.70 | 7,262 | +0.10(+0.49%) |
Sep 23, 2022 | 21.02 | 21.09 | 20.60 | 20.60 | 7,601 | -0.37(-1.76%) |
Sep 22, 2022 | 21.29 | 21.29 | 20.88 | 20.97 | 7,028 | -0.37(-1.73%) |
Sep 21, 2022 | 21.06 | 21.34 | 20.79 | 21.34 | 4,438 | +0.35(+1.67%) |
Sep 20, 2022 | 21.07 | 21.07 | 20.79 | 20.99 | 4,511 | -0.17(-0.80%) |
Sep 19, 2022 | 21.03 | 21.43 | 20.97 | 21.16 | 8,009 | +0.06(+0.28%) |
Sep 16, 2022 | 21.10 | 21.41 | 20.90 | 21.10 | 11,747 | +0.00(+0.00%) |
Sep 15, 2022 | 21.30 | 21.30 | 21.01 | 21.10 | 6,788 | -0.13(-0.61%) |
Sep 14, 2022 | 21.15 | 21.23 | 21.15 | 21.23 | 6,745 | +0.01(+0.05%) |
Sep 13, 2022 | 20.94 | 21.22 | 20.94 | 21.22 | 8,259 | -0.06(-0.28%) |
Sep 12, 2022 | 21.51 | 21.60 | 21.28 | 21.28 | 2,290 | +0.10(+0.47%) |
Sep 09, 2022 | 21.02 | 21.59 | 21.00 | 21.18 | 7,520 | +0.27(+1.29%) |
Sep 08, 2022 | 21.01 | 21.47 | 20.90 | 20.91 | 11,402 | -0.24(-1.13%) |
Sep 07, 2022 | 21.25 | 21.34 | 21.11 | 21.15 | 3,797 | +0.09(+0.43%) |
Sep 06, 2022 | 21.80 | 21.68 | 21.06 | 21.06 | 18,589 | -0.36(-1.68%) |
Sep 02, 2022 | 21.80 | 21.80 | 21.42 | 21.42 | 7,031 | -0.17(-0.79%) |
Sep 01, 2022 | 21.80 | 21.80 | 21.40 | 21.59 | 9,633 | -0.35(-1.60%) |
Aug 31, 2022 | 22.46 | 22.46 | 21.81 | 21.94 | 11,301 | -0.67(-2.96%) |
Aug 30, 2022 | 22.84 | 22.84 | 22.56 | 22.61 | 6,796 | -0.10(-0.44%) |
Aug 29, 2022 | 22.81 | 23.17 | 22.70 | 22.71 | 5,254 | -0.20(-0.89%) |
Aug 26, 2022 | 23.20 | 23.45 | 22.91 | 22.91 | 11,018 | -0.24(-1.02%) |
Aug 25, 2022 | 23.15 | 23.32 | 23.06 | 23.15 | 8,444 | +0.12(+0.52%) |
Aug 24, 2022 | 23.17 | 23.50 | 22.81 | 23.03 | 11,464 | -0.19(-0.82%) |
Aug 23, 2022 | 24.16 | 24.16 | 22.75 | 23.22 | 23,694 | -1.11(-4.56%) |
Aug 22, 2022 | 24.98 | 24.98 | 24.33 | 24.33 | 3,989 | -0.77(-3.07%) |
Aug 19, 2022 | 25.19 | 25.57 | 24.49 | 25.10 | 3,683 | -0.13(-0.52%) |
Aug 18, 2022 | 24.63 | 25.55 | 24.58 | 25.23 | 7,703 | +0.34(+1.37%) |
Aug 17, 2022 | 25.85 | 25.90 | 24.62 | 24.89 | 7,461 | -0.71(-2.77%) |
Aug 16, 2022 | 26.00 | 26.00 | 25.32 | 25.60 | 2,779 | +0.27(+1.07%) |
Aug 15, 2022 | 26.00 | 26.00 | 24.69 | 25.33 | 4,759 | -0.12(-0.47%) |
Aug 12, 2022 | 25.94 | 25.94 | 25.15 | 25.45 | 3,294 | +0.25(+0.99%) |
Aug 11, 2022 | 25.07 | 26.20 | 25.05 | 25.20 | 20,306 | +0.19(+0.76%) |
Aug 10, 2022 | 25.53 | 25.67 | 25.01 | 25.01 | 7,747 | -0.27(-1.07%) |
Aug 09, 2022 | 25.59 | 25.59 | 25.04 | 25.28 | 2,687 | -0.43(-1.67%) |
Aug 08, 2022 | 26.07 | 26.09 | 25.70 | 25.71 | 6,159 | +0.05(+0.19%) |
Aug 05, 2022 | 25.92 | 26.05 | 25.10 | 25.66 | 43,739 | -0.56(-2.14%) |
Aug 04, 2022 | 25.49 | 26.22 | 25.24 | 26.22 | 19,537 | +0.65(+2.54%) |
Aug 03, 2022 | 24.03 | 25.57 | 24.03 | 25.57 | 21,108 | +0.57(+2.28%) |
Aug 02, 2022 | 23.94 | 25.40 | 23.55 | 25.00 | 25,074 | +0.35(+1.42%) |
Aug 01, 2022 | 24.65 | 24.98 | 23.53 | 24.65 | 11,965 | -0.20(-0.80%) |
Jul 29, 2022 | 23.51 | 25.00 | 23.23 | 24.85 | 21,686 | +1.31(+5.56%) |
Jul 28, 2022 | 23.12 | 23.73 | 22.95 | 23.54 | 5,487 | +0.42(+1.82%) |
Jul 27, 2022 | 23.21 | 23.24 | 23.00 | 23.12 | 6,960 | -0.28(-1.20%) |
Jul 26, 2022 | 23.12 | 23.50 | 23.12 | 23.40 | 1,287 | +0.28(+1.21%) |
Jul 25, 2022 | 22.55 | 23.70 | 22.55 | 23.12 | 5,904 | +0.47(+2.06%) |
Jul 22, 2022 | 22.68 | 22.68 | 22.50 | 22.65 | 8,627 | +0.04(+0.17%) |
Jul 21, 2022 | 22.43 | 22.69 | 22.43 | 22.61 | 3,715 | +0.16(+0.73%) |
Jul 20, 2022 | 22.63 | 22.63 | 22.31 | 22.45 | 4,197 | -0.18(-0.78%) |
Jul 19, 2022 | 22.41 | 22.63 | 22.13 | 22.63 | 3,875 | +0.06(+0.27%) |
Jul 18, 2022 | 22.46 | 22.70 | 22.26 | 22.57 | 2,725 | -0.13(-0.58%) |
Jul 15, 2022 | 22.36 | 22.70 | 22.35 | 22.70 | 7,338 | +0.38(+1.69%) |
Jul 14, 2022 | 22.50 | 22.50 | 22.32 | 22.32 | 4,255 | -0.31(-1.35%) |
Jul 13, 2022 | 22.40 | 22.63 | 21.93 | 22.63 | 1,548 | +0.23(+1.01%) |
Jul 12, 2022 | 22.43 | 22.43 | 22.40 | 22.40 | 1,086 | +0.10(+0.45%) |
Jul 11, 2022 | 22.09 | 22.39 | 21.78 | 22.30 | 7,145 | +0.16(+0.74%) |
Jul 08, 2022 | 21.90 | 22.23 | 21.90 | 22.14 | 2,193 | +0.21(+0.94%) |
Jul 07, 2022 | 21.98 | 22.06 | 21.81 | 21.93 | 11,154 | +0.12(+0.55%) |
Jul 06, 2022 | 22.14 | 22.21 | 21.81 | 21.81 | 5,258 | -0.26(-1.18%) |
Jul 05, 2022 | 22.15 | 22.25 | 22.03 | 22.07 | 5,178 | -0.16(-0.72%) |
Jul 01, 2022 | 22.22 | 22.32 | 22.02 | 22.23 | 5,055 | +0.16(+0.72%) |
Jun 30, 2022 | 22.81 | 22.98 | 22.07 | 22.07 | 22,361 | -0.54(-2.39%) |
Jun 29, 2022 | 22.65 | 22.65 | 22.61 | 22.61 | 1,000 | +0.21(+0.92%) |
Jun 28, 2022 | 22.98 | 22.98 | 22.33 | 22.40 | 1,805 | +0.13(+0.58%) |
Jun 27, 2022 | 22.62 | 22.97 | 22.27 | 22.27 | 4,962 | +0.04(+0.16%) |
Jun 24, 2022 | 22.51 | 23.51 | 22.24 | 22.24 | 4,256 | -0.27(-1.18%) |
Jun 23, 2022 | 22.28 | 22.88 | 22.25 | 22.51 | 4,842 | +0.19(+0.83%) |
Jun 22, 2022 | 22.72 | 22.72 | 21.89 | 22.32 | 4,307 | +0.08(+0.36%) |
Jun 21, 2022 | 22.31 | 22.40 | 22.22 | 22.24 | 8,450 | +0.02(+0.09%) |
Jun 17, 2022 | 21.93 | 22.55 | 21.90 | 22.22 | 4,829 | +0.41(+1.88%) |
Jun 16, 2022 | 21.95 | 22.05 | 21.51 | 21.81 | 8,892 | -0.12(-0.55%) |
Jun 15, 2022 | 22.54 | 22.64 | 21.84 | 21.93 | 3,968 | -0.56(-2.49%) |
Jun 14, 2022 | 22.51 | 22.80 | 22.35 | 22.49 | 10,711 | +0.06(+0.25%) |
Jun 13, 2022 | 22.60 | 22.88 | 22.05 | 22.43 | 11,381 | -0.55(-2.38%) |
Jun 10, 2022 | 22.72 | 23.43 | 22.28 | 22.98 | 29,561 | +0.01(+0.04%) |
Jun 09, 2022 | 23.22 | 23.38 | 22.73 | 22.97 | 8,552 | -0.37(-1.59%) |
Jun 08, 2022 | 23.25 | 23.49 | 22.85 | 23.34 | 8,560 | +0.19(+0.82%) |
Jun 07, 2022 | 22.88 | 23.15 | 22.84 | 23.15 | 4,351 | +0.31(+1.34%) |
Jun 06, 2022 | 23.20 | 23.46 | 22.84 | 22.84 | 4,539 | -0.50(-2.13%) |
Jun 03, 2022 | 23.01 | 23.35 | 22.84 | 23.34 | 6,652 | +0.23(+1.00%) |
Jun 02, 2022 | 23.26 | 23.50 | 22.81 | 23.11 | 6,970 | -0.24(-1.03%) |
Jun 01, 2022 | 23.19 | 23.43 | 23.19 | 23.35 | 8,776 | -0.07(-0.30%) |
May 31, 2022 | 23.20 | 23.42 | 22.32 | 23.42 | 40,748 | -0.04(-0.17%) |
May 27, 2022 | 22.90 | 23.54 | 22.90 | 23.46 | 8,967 | +0.66(+2.89%) |
May 26, 2022 | 22.47 | 23.19 | 22.20 | 22.80 | 6,197 | +0.47(+2.10%) |
May 25, 2022 | 22.05 | 22.64 | 22.05 | 22.33 | 4,761 | +0.31(+1.41%) |
May 24, 2022 | 22.03 | 22.28 | 21.98 | 22.02 | 2,735 | -0.02(-0.09%) |
May 23, 2022 | 22.17 | 22.17 | 21.91 | 22.04 | 4,190 | +0.15(+0.69%) |
May 20, 2022 | 22.06 | 22.17 | 21.70 | 21.89 | 10,515 | -0.11(-0.48%) |
May 19, 2022 | 21.83 | 22.00 | 21.51 | 22.00 | 2,598 | +0.31(+1.42%) |
May 18, 2022 | 21.46 | 21.77 | 21.46 | 21.69 | 4,761 | +0.14(+0.64%) |
May 17, 2022 | 21.84 | 22.13 | 21.51 | 21.55 | 6,224 | -0.08(-0.35%) |
May 16, 2022 | 21.70 | 21.88 | 21.48 | 21.63 | 16,617 | -0.05(-0.24%) |
May 13, 2022 | 21.69 | 21.81 | 21.51 | 21.68 | 8,306 | +0.01(+0.04%) |
May 12, 2022 | 21.42 | 21.79 | 21.42 | 21.67 | 10,434 | +0.11(+0.53%) |
May 11, 2022 | 21.26 | 21.89 | 21.26 | 21.56 | 33,563 | +0.23(+1.06%) |
May 10, 2022 | 21.45 | 21.85 | 21.25 | 21.33 | 13,241 | +0.14(+0.65%) |
May 09, 2022 | 21.30 | 21.46 | 21.18 | 21.19 | 11,393 | -0.30(-1.38%) |
May 06, 2022 | 21.38 | 21.94 | 21.21 | 21.49 | 7,253 | -0.26(-1.20%) |
May 05, 2022 | 21.58 | 22.43 | 21.58 | 21.75 | 10,427 | -0.32(-1.45%) |
May 04, 2022 | 22.00 | 22.31 | 21.46 | 22.07 | 19,994 | +0.25(+1.15%) |
May 03, 2022 | 22.01 | 22.02 | 21.23 | 21.82 | 16,433 | +0.19(+0.88%) |
May 02, 2022 | 21.90 | 21.92 | 21.22 | 21.63 | 8,732 | -0.50(-2.26%) |
Apr 29, 2022 | 21.74 | 22.14 | 21.39 | 22.13 | 28,177 | +0.53(+2.45%) |
Apr 28, 2022 | 21.45 | 21.85 | 21.32 | 21.60 | 6,833 | +0.18(+0.84%) |
Apr 27, 2022 | 21.75 | 21.80 | 21.15 | 21.42 | 21,456 | -0.18(-0.83%) |
Apr 26, 2022 | 21.95 | 22.20 | 21.60 | 21.60 | 7,975 | -0.39(-1.77%) |
Apr 25, 2022 | 22.10 | 22.11 | 21.88 | 21.99 | 3,760 | -0.11(-0.52%) |
Apr 22, 2022 | 22.19 | 22.37 | 21.60 | 22.10 | 7,015 | -0.00(-0.01%) |
Apr 21, 2022 | 22.35 | 22.50 | 21.96 | 22.11 | 11,024 | -0.10(-0.46%) |
Apr 20, 2022 | 22.18 | 22.53 | 22.18 | 22.21 | 14,846 | -0.03(-0.13%) |
Apr 19, 2022 | 22.35 | 22.79 | 22.05 | 22.24 | 11,699 | -0.17(-0.76%) |
Apr 18, 2022 | 22.71 | 22.82 | 22.35 | 22.41 | 6,617 | -0.40(-1.75%) |
Apr 14, 2022 | 22.98 | 22.98 | 22.50 | 22.81 | 20,133 | -0.31(-1.33%) |
Apr 13, 2022 | 22.95 | 23.26 | 22.90 | 23.12 | 6,445 | +0.22(+0.94%) |
Apr 12, 2022 | 23.22 | 23.49 | 22.90 | 22.90 | 12,368 | -0.23(-0.99%) |
Apr 11, 2022 | 23.55 | 23.61 | 23.13 | 23.13 | 5,939 | -0.42(-1.78%) |
Apr 08, 2022 | 23.70 | 24.01 | 23.55 | 23.55 | 18,391 | -0.37(-1.53%) |
Apr 07, 2022 | 23.85 | 24.05 | 23.67 | 23.92 | 6,120 | +0.17(+0.70%) |
Apr 06, 2022 | 23.82 | 24.10 | 23.65 | 23.75 | 20,995 | -0.14(-0.59%) |
Apr 05, 2022 | 24.32 | 24.32 | 23.89 | 23.89 | 10,294 | -0.53(-2.17%) |
Apr 04, 2022 | 24.41 | 24.42 | 24.33 | 24.42 | 5,669 | -0.07(-0.29%) |
Apr 01, 2022 | 24.43 | 24.51 | 24.26 | 24.49 | 6,962 | -0.05(-0.20%) |
Mar 31, 2022 | 24.28 | 24.56 | 24.13 | 24.54 | 166,843 | +0.35(+1.45%) |
Mar 30, 2022 | 24.26 | 24.40 | 24.13 | 24.19 | 39,255 | -0.09(-0.37%) |
Mar 29, 2022 | 24.39 | 24.50 | 24.25 | 24.28 | 70,077 | +0.03(+0.12%) |
Mar 28, 2022 | 24.40 | 24.50 | 24.11 | 24.25 | 49,880 | -0.06(-0.25%) |
Mar 25, 2022 | 25.20 | 25.93 | 24.22 | 24.31 | 22,188 | -1.04(-4.10%) |
Mar 24, 2022 | 25.19 | 25.98 | 25.08 | 25.35 | 5,720 | +0.19(+0.74%) |
Mar 23, 2022 | 25.52 | 25.52 | 25.04 | 25.16 | 10,402 | -0.23(-0.89%) |
Mar 22, 2022 | 25.38 | 25.45 | 25.23 | 25.39 | 7,478 | +0.07(+0.28%) |
Mar 21, 2022 | 25.51 | 25.65 | 25.10 | 25.32 | 6,175 | -0.17(-0.67%) |
Mar 18, 2022 | 25.71 | 26.10 | 25.49 | 25.49 | 14,374 | -0.06(-0.23%) |
Mar 17, 2022 | 25.39 | 26.16 | 25.33 | 25.55 | 8,511 | +0.12(+0.47%) |
Mar 16, 2022 | 25.49 | 25.49 | 25.14 | 25.43 | 3,459 | +0.12(+0.47%) |
Mar 15, 2022 | 25.50 | 25.50 | 25.05 | 25.31 | 10,355 | +0.27(+1.08%) |
Mar 14, 2022 | 25.43 | 25.67 | 25.01 | 25.04 | 8,721 | -0.34(-1.34%) |
Mar 11, 2022 | 25.94 | 25.97 | 25.38 | 25.38 | 6,392 | -0.63(-2.42%) |
Mar 10, 2022 | 26.01 | 26.03 | 25.36 | 26.01 | 6,935 | -0.79(-2.95%) |
Mar 09, 2022 | 25.84 | 26.80 | 25.55 | 26.80 | 12,162 | +1.27(+4.97%) |
Mar 08, 2022 | 25.61 | 25.80 | 25.26 | 25.53 | 8,329 | -0.06(-0.23%) |
Mar 07, 2022 | 25.47 | 25.68 | 25.47 | 25.59 | 11,757 | -0.01(-0.04%) |
Mar 04, 2022 | 25.54 | 25.84 | 25.38 | 25.60 | 25,692 | -0.05(-0.19%) |
Mar 03, 2022 | 25.50 | 25.79 | 25.32 | 25.65 | 50,038 | +0.15(+0.59%) |
Mar 02, 2022 | 25.27 | 25.93 | 25.15 | 25.50 | 36,061 | +0.31(+1.23%) |
Mar 01, 2022 | 25.10 | 25.70 | 25.05 | 25.19 | 14,843 | +0.23(+0.92%) |
Feb 28, 2022 | 25.00 | 25.37 | 24.95 | 24.96 | 11,402 | -0.20(-0.79%) |
Feb 25, 2022 | 25.15 | 25.44 | 25.04 | 25.16 | 12,437 | +0.12(+0.48%) |
Feb 24, 2022 | 25.00 | 25.17 | 24.89 | 25.04 | 22,689 | -0.14(-0.56%) |
Feb 23, 2022 | 24.92 | 25.31 | 24.88 | 25.18 | 14,088 | +0.25(+1.01%) |
Feb 22, 2022 | 25.08 | 25.17 | 24.75 | 24.93 | 11,718 | -0.27(-1.08%) |
Feb 18, 2022 | 25.20 | 0 | +0.11(+0.44%) | |||
Feb 17, 2022 | 24.99 | 25.32 | 24.83 | 25.09 | 9,162 | +0.21(+0.84%) |
Feb 16, 2022 | 24.77 | 24.92 | 24.70 | 24.88 | 14,158 | +0.11(+0.45%) |
Feb 15, 2022 | 24.89 | 24.99 | 24.67 | 24.77 | 5,907 | +0.22(+0.89%) |
Feb 14, 2022 | 24.88 | 24.88 | 24.50 | 24.55 | 54,260 | -0.33(-1.33%) |
Feb 11, 2022 | 24.90 | 25.12 | 24.73 | 24.88 | 39,905 | -0.09(-0.36%) |
Feb 10, 2022 | 24.85 | 24.99 | 24.60 | 24.97 | 52,335 | -0.02(-0.08%) |
Feb 09, 2022 | 25.09 | 25.09 | 24.89 | 24.99 | 39,599 | +0.10(+0.40%) |
Feb 08, 2022 | 25.02 | 25.09 | 24.85 | 24.89 | 21,788 | -0.17(-0.68%) |
Feb 07, 2022 | 25.28 | 25.36 | 25.03 | 25.06 | 12,501 | -0.13(-0.52%) |
Feb 04, 2022 | 25.55 | 25.65 | 25.19 | 25.19 | 27,941 | -0.44(-1.72%) |
Feb 03, 2022 | 26.04 | 25.56 | 25.63 | 15,595 | -0.45(-1.73%) | |
Feb 02, 2022 | 26.18 | 26.29 | 25.96 | 26.08 | 18,946 | +0.10(+0.38%) |
Feb 01, 2022 | 26.00 | 26.20 | 25.72 | 25.98 | 10,763 | +0.00(+0.00%) |
Jan 31, 2022 | 26.15 | 25.61 | 25.98 | 8,481 | -0.02(-0.08%) | |
Jan 28, 2022 | 25.50 | 26.52 | 25.50 | 26.00 | 46,527 | +0.53(+2.08%) |
Jan 27, 2022 | 26.15 | 26.27 | 25.39 | 25.47 | 15,847 | -0.50(-1.93%) |
Jan 26, 2022 | 26.29 | 26.35 | 25.92 | 25.97 | 6,005 | -0.29(-1.10%) |
Jan 25, 2022 | 26.19 | 26.42 | 26.19 | 26.26 | 15,070 | -0.12(-0.45%) |
Jan 24, 2022 | 26.20 | 26.38 | 25.91 | 26.38 | 25,289 | +0.16(+0.63%) |
Jan 21, 2022 | 26.26 | 26.30 | 26.22 | 26.22 | 4,529 | -0.08(-0.32%) |
Jan 20, 2022 | 26.39 | 26.39 | 26.28 | 26.30 | 12,272 | -0.06(-0.23%) |
Jan 19, 2022 | 26.52 | 26.52 | 26.25 | 26.36 | 7,954 | -0.04(-0.15%) |
Jan 18, 2022 | 26.46 | 26.61 | 26.24 | 26.40 | 9,441 | -0.23(-0.88%) |
Jan 14, 2022 | 26.63 | 0 | -0.13(-0.47%) | |||
Jan 13, 2022 | 26.48 | 26.76 | 26.46 | 26.76 | 5,270 | +0.16(+0.60%) |
Jan 12, 2022 | 26.68 | 26.70 | 26.52 | 26.60 | 8,987 | -0.03(-0.12%) |
Jan 11, 2022 | 26.33 | 26.68 | 26.33 | 26.63 | 16,249 | +0.24(+0.91%) |
Jan 10, 2022 | 26.10 | 26.39 | 26.10 | 26.39 | 24,868 | +0.17(+0.66%) |
Jan 07, 2022 | 26.18 | 26.44 | 26.16 | 26.22 | 15,779 | -0.06(-0.24%) |
Jan 06, 2022 | 26.25 | 26.43 | 26.11 | 26.28 | 45,831 | -0.15(-0.57%) |
Jan 05, 2022 | 26.83 | 28.03 | 26.43 | 26.43 | 7,920 | -0.39(-1.47%) |
Jan 04, 2022 | 27.13 | 27.13 | 26.75 | 26.82 | 3,186 | -0.29(-1.06%) |
Jan 03, 2022 | 27.23 | 27.33 | 26.95 | 27.11 | 7,008 | -0.22(-0.80%) |
Dec 31, 2021 | 27.04 | 27.33 | 27.03 | 27.33 | 13,425 | +0.29(+1.07%) |
Dec 30, 2021 | 26.89 | 27.04 | 26.89 | 27.04 | 2,921 | +0.24(+0.89%) |
Dec 29, 2021 | 26.72 | 26.92 | 26.72 | 26.80 | 2,228 | -0.01(-0.04%) |
Dec 28, 2021 | 26.80 | 26.88 | 26.76 | 26.81 | 5,239 | +0.03(+0.11%) |
Dec 27, 2021 | 26.76 | 26.82 | 26.70 | 26.78 | 6,823 | -0.00(-0.02%) |
Dec 23, 2021 | 26.89 | 26.89 | 26.78 | 26.79 | 5,938 | -0.06(-0.23%) |
Dec 22, 2021 | 26.81 | 26.89 | 26.73 | 26.85 | 9,407 | +0.04(+0.14%) |
Dec 21, 2021 | 26.54 | 26.81 | 26.54 | 26.81 | 6,699 | +0.24(+0.90%) |
Dec 20, 2021 | 26.67 | 26.68 | 26.53 | 26.57 | 6,643 | -0.11(-0.41%) |
Dec 17, 2021 | 26.61 | 26.78 | 26.60 | 26.68 | 7,896 | -0.04(-0.14%) |
Dec 16, 2021 | 26.45 | 26.82 | 26.45 | 26.72 | 15,206 | +0.30(+1.13%) |
Dec 15, 2021 | 26.63 | 26.63 | 26.41 | 26.42 | 39,971 | -0.15(-0.56%) |
Dec 14, 2021 | 26.66 | 26.66 | 26.56 | 26.57 | 7,189 | -0.09(-0.34%) |
Dec 13, 2021 | 26.64 | 26.67 | 26.52 | 26.66 | 11,207 | +0.10(+0.39%) |
Dec 10, 2021 | 26.79 | 26.79 | 26.56 | 26.56 | 7,976 | -0.18(-0.69%) |
Dec 09, 2021 | 26.42 | 26.75 | 26.42 | 26.74 | 28,748 | +0.21(+0.79%) |
Dec 08, 2021 | 26.49 | 26.66 | 26.39 | 26.53 | 9,116 | -0.04(-0.15%) |
Dec 07, 2021 | 26.46 | 26.69 | 26.46 | 26.57 | 12,380 | +0.19(+0.71%) |
Dec 06, 2021 | 26.40 | 26.50 | 26.38 | 26.38 | 11,800 | -0.03(-0.10%) |
Dec 03, 2021 | 26.39 | 26.46 | 26.33 | 26.41 | 7,879 | +0.02(+0.08%) |
Dec 02, 2021 | 26.26 | 26.44 | 26.26 | 26.39 | 11,840 | +0.02(+0.06%) |