Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 25.84 | 26.04 | 25.84 | 26.00 | 5,387 | +0.11(+0.42%) |
Nov 29, 2022 | 25.74 | 25.99 | 25.73 | 25.89 | 6,006 | -0.05(-0.19%) |
Nov 28, 2022 | 25.83 | 26.13 | 25.81 | 25.94 | 5,634 | -0.14(-0.53%) |
Nov 25, 2022 | 25.26 | 26.26 | 25.26 | 26.08 | 6,623 | -0.18(-0.68%) |
Nov 23, 2022 | 25.96 | 26.26 | 25.96 | 26.26 | 3,563 | +0.18(+0.69%) |
Nov 22, 2022 | 25.98 | 26.12 | 25.96 | 26.08 | 7,037 | +0.15(+0.58%) |
Nov 21, 2022 | 25.93 | 26.19 | 25.93 | 25.93 | 55,705 | -0.03(-0.10%) |
Nov 18, 2022 | 25.82 | 26.15 | 25.82 | 25.96 | 5,648 | +0.17(+0.67%) |
Nov 17, 2022 | 26.00 | 26.08 | 25.73 | 25.78 | 12,168 | +0.07(+0.27%) |
Nov 16, 2022 | 25.93 | 25.93 | 25.39 | 25.71 | 9,910 | +0.22(+0.85%) |
Nov 15, 2022 | 25.65 | 25.87 | 25.36 | 25.50 | 6,527 | +0.07(+0.26%) |
Nov 14, 2022 | 25.91 | 26.17 | 25.41 | 25.43 | 10,689 | -0.58(-2.21%) |
Nov 11, 2022 | 26.09 | 26.10 | 25.42 | 26.00 | 7,119 | -0.27(-1.01%) |
Nov 10, 2022 | 26.37 | 26.40 | 26.07 | 26.27 | 2,826 | -0.04(-0.17%) |
Nov 09, 2022 | 26.02 | 26.37 | 26.01 | 26.31 | 5,785 | +0.12(+0.44%) |
Nov 08, 2022 | 26.25 | 26.34 | 26.02 | 26.20 | 5,935 | +0.13(+0.51%) |
Nov 07, 2022 | 26.00 | 26.23 | 26.00 | 26.06 | 5,654 | -0.44(-1.67%) |
Nov 04, 2022 | 26.37 | 26.75 | 26.37 | 26.51 | 10,054 | +0.12(+0.46%) |
Nov 03, 2022 | 26.36 | 26.61 | 26.20 | 26.38 | 17,367 | +0.00(+0.00%) |
Nov 02, 2022 | 26.50 | 26.50 | 26.09 | 26.38 | 3,826 | -0.49(-1.84%) |
Nov 01, 2022 | 26.38 | 26.88 | 26.35 | 26.88 | 16,333 | +0.42(+1.58%) |
Oct 31, 2022 | 26.37 | 26.58 | 26.07 | 26.46 | 5,267 | +0.30(+1.16%) |
Oct 28, 2022 | 26.17 | 26.30 | 25.82 | 26.16 | 6,018 | +0.24(+0.92%) |
Oct 27, 2022 | 26.20 | 26.23 | 25.83 | 25.92 | 7,077 | -0.13(-0.50%) |
Oct 26, 2022 | 26.09 | 26.17 | 25.80 | 26.05 | 15,538 | -0.04(-0.17%) |
Oct 25, 2022 | 26.27 | 26.27 | 25.89 | 26.09 | 21,674 | -0.01(-0.04%) |
Oct 24, 2022 | 26.21 | 26.22 | 25.91 | 26.10 | 7,318 | -0.15(-0.57%) |
Oct 21, 2022 | 26.25 | 26.49 | 26.04 | 26.25 | 9,874 | -0.01(-0.05%) |
Oct 20, 2022 | 26.21 | 26.45 | 26.08 | 26.27 | 2,394 | +0.07(+0.26%) |
Oct 19, 2022 | 25.93 | 26.43 | 25.91 | 26.20 | 8,509 | -0.01(-0.06%) |
Oct 18, 2022 | 26.13 | 26.50 | 25.93 | 26.21 | 9,771 | -0.15(-0.55%) |
Oct 17, 2022 | 26.13 | 26.52 | 26.13 | 26.36 | 123,587 | +0.30(+1.15%) |
Oct 14, 2022 | 26.19 | 26.44 | 25.93 | 26.06 | 7,100 | -0.31(-1.18%) |
Oct 13, 2022 | 25.79 | 26.52 | 25.79 | 26.37 | 2,184 | +0.23(+0.89%) |
Oct 12, 2022 | 26.18 | 26.47 | 25.95 | 26.14 | 8,587 | +0.16(+0.61%) |
Oct 11, 2022 | 26.14 | 26.14 | 25.80 | 25.98 | 2,944 | +0.04(+0.15%) |
Oct 10, 2022 | 26.11 | 26.11 | 25.94 | 25.94 | 2,513 | +0.14(+0.54%) |
Oct 07, 2022 | 25.90 | 26.13 | 25.71 | 25.80 | 1,307 | -0.09(-0.35%) |
Oct 06, 2022 | 25.74 | 26.18 | 25.63 | 25.89 | 32,017 | +0.07(+0.29%) |
Oct 05, 2022 | 25.63 | 26.11 | 25.55 | 25.82 | 168,258 | +0.19(+0.74%) |
Oct 04, 2022 | 25.84 | 26.06 | 25.63 | 25.63 | 17,782 | -0.48(-1.83%) |
Oct 03, 2022 | 26.19 | 26.38 | 25.85 | 26.10 | 134,244 | +0.42(+1.62%) |
Sep 30, 2022 | 25.83 | 25.97 | 25.69 | 25.69 | 3,626 | -0.21(-0.82%) |
Sep 29, 2022 | 25.80 | 26.03 | 25.59 | 25.90 | 15,880 | -0.09(-0.33%) |
Sep 28, 2022 | 25.83 | 25.99 | 25.83 | 25.99 | 4,989 | -0.16(-0.60%) |
Sep 27, 2022 | 26.08 | 26.14 | 26.04 | 26.14 | 1,640 | +0.04(+0.15%) |
Sep 26, 2022 | 26.24 | 26.24 | 26.10 | 26.10 | 5,232 | +0.01(+0.06%) |
Sep 23, 2022 | 25.88 | 26.18 | 25.88 | 26.09 | 68,464 | -0.05(-0.19%) |
Sep 22, 2022 | 26.12 | 26.19 | 26.00 | 26.14 | 15,178 | +0.19(+0.72%) |
Sep 21, 2022 | 26.11 | 26.25 | 25.89 | 25.95 | 57,352 | -0.19(-0.73%) |
Sep 20, 2022 | 26.19 | 28.19 | 25.67 | 26.14 | 9,392 | +0.19(+0.73%) |
Sep 19, 2022 | 25.95 | 26.27 | 25.84 | 25.95 | 4,864 | -0.17(-0.65%) |
Sep 16, 2022 | 26.18 | 26.18 | 26.12 | 26.12 | 12,442 | -0.04(-0.14%) |
Sep 15, 2022 | 26.27 | 26.27 | 26.12 | 26.16 | 1,617 | -0.04(-0.17%) |
Sep 14, 2022 | 26.28 | 26.28 | 26.12 | 26.20 | 4,002 | -0.01(-0.04%) |
Sep 13, 2022 | 26.12 | 26.26 | 26.12 | 26.21 | 4,446 | +0.07(+0.27%) |
Sep 12, 2022 | 26.24 | 26.29 | 26.14 | 26.14 | 1,984 | -0.18(-0.68%) |
Sep 09, 2022 | 26.48 | 26.50 | 26.32 | 26.32 | 4,327 | -0.10(-0.38%) |
Sep 08, 2022 | 26.36 | 26.42 | 26.34 | 26.42 | 3,248 | -0.07(-0.28%) |
Sep 07, 2022 | 26.50 | 26.50 | 26.40 | 26.50 | 3,571 | +0.14(+0.54%) |
Sep 06, 2022 | 26.16 | 26.53 | 26.15 | 26.35 | 4,403 | +0.09(+0.34%) |
Sep 02, 2022 | 26.38 | 26.52 | 26.25 | 26.26 | 18,549 | -0.10(-0.38%) |
Sep 01, 2022 | 26.33 | 26.36 | 26.12 | 26.36 | 119,937 | +0.15(+0.57%) |
Aug 31, 2022 | 25.99 | 26.22 | 25.51 | 26.21 | 2,795 | +0.23(+0.88%) |
Aug 30, 2022 | 26.06 | 26.14 | 25.78 | 25.99 | 1,620 | +0.04(+0.14%) |
Aug 29, 2022 | 25.95 | 26.03 | 25.88 | 25.95 | 4,070 | -0.02(-0.06%) |
Aug 26, 2022 | 25.93 | 26.19 | 25.93 | 25.97 | 1,339 | -0.02(-0.08%) |
Aug 25, 2022 | 26.07 | 26.07 | 25.83 | 25.98 | 648 | +0.03(+0.13%) |
Aug 24, 2022 | 26.05 | 26.10 | 25.95 | 25.95 | 1,808 | +0.01(+0.02%) |
Aug 23, 2022 | 26.07 | 26.16 | 25.94 | 25.95 | 1,871 | -0.01(-0.04%) |
Aug 22, 2022 | 25.84 | 25.95 | 25.81 | 25.95 | 3,254 | +0.08(+0.29%) |
Aug 19, 2022 | 25.98 | 25.98 | 25.88 | 25.88 | 1,605 | +0.04(+0.17%) |
Aug 18, 2022 | 25.62 | 25.86 | 25.62 | 25.84 | 2,565 | +0.15(+0.60%) |
Aug 17, 2022 | 25.55 | 25.99 | 25.52 | 25.68 | 5,845 | -0.19(-0.75%) |
Aug 16, 2022 | 25.75 | 25.99 | 25.75 | 25.88 | 18,198 | +0.09(+0.37%) |
Aug 15, 2022 | 25.76 | 25.85 | 25.51 | 25.78 | 115,435 | -0.06(-0.23%) |
Aug 12, 2022 | 25.91 | 25.95 | 25.72 | 25.84 | 4,639 | +0.08(+0.31%) |
Aug 11, 2022 | 25.67 | 25.88 | 25.67 | 25.76 | 11,598 | -0.02(-0.07%) |
Aug 10, 2022 | 25.87 | 25.87 | 25.70 | 25.78 | 1,985 | +0.02(+0.06%) |
Aug 09, 2022 | 25.86 | 25.88 | 25.66 | 25.76 | 11,008 | -0.01(-0.04%) |
Aug 08, 2022 | 25.81 | 25.81 | 25.77 | 25.77 | 221 | +0.00(+0.00%) |
Aug 05, 2022 | 25.68 | 25.89 | 25.47 | 25.77 | 9,781 | +0.12(+0.48%) |
Aug 04, 2022 | 25.91 | 25.92 | 25.65 | 25.65 | 1,417 | -0.11(-0.44%) |
Aug 03, 2022 | 25.76 | 25.99 | 25.75 | 25.76 | 4,816 | +0.03(+0.10%) |
Aug 02, 2022 | 25.66 | 25.74 | 25.63 | 25.74 | 3,076 | +0.05(+0.19%) |
Aug 01, 2022 | 25.76 | 25.88 | 25.63 | 25.69 | 19,358 | -0.13(-0.49%) |
Jul 29, 2022 | 25.82 | 25.85 | 25.72 | 25.81 | 4,586 | -0.06(-0.23%) |
Jul 28, 2022 | 25.85 | 25.87 | 25.82 | 25.87 | 2,613 | -0.01(-0.02%) |
Jul 27, 2022 | 25.99 | 26.00 | 25.88 | 25.88 | 1,969 | -0.16(-0.63%) |
Jul 26, 2022 | 25.97 | 26.04 | 25.91 | 26.04 | 6,405 | +0.29(+1.12%) |
Jul 25, 2022 | 25.83 | 26.03 | 25.76 | 25.76 | 40,541 | -0.13(-0.51%) |
Jul 22, 2022 | 25.95 | 26.11 | 25.89 | 25.89 | 6,463 | -0.18(-0.67%) |
Jul 21, 2022 | 26.01 | 26.23 | 25.99 | 26.06 | 15,013 | +0.06(+0.23%) |
Jul 20, 2022 | 26.00 | 26.00 | 25.95 | 26.00 | 2,283 | +0.10(+0.40%) |
Jul 19, 2022 | 25.97 | 25.97 | 25.83 | 25.90 | 4,342 | -0.05(-0.18%) |
Jul 18, 2022 | 25.97 | 26.00 | 25.90 | 25.95 | 113,883 | -0.05(-0.18%) |
Jul 15, 2022 | 26.10 | 26.10 | 25.98 | 25.99 | 3,900 | +0.01(+0.04%) |
Jul 14, 2022 | 26.01 | 26.01 | 25.85 | 25.98 | 1,534 | +0.04(+0.17%) |
Jul 13, 2022 | 26.19 | 26.24 | 25.80 | 25.94 | 3,966 | -0.11(-0.44%) |
Jul 12, 2022 | 25.83 | 26.05 | 25.78 | 26.05 | 7,981 | +0.25(+0.96%) |
Jul 11, 2022 | 25.88 | 25.88 | 25.76 | 25.81 | 14,024 | -0.01(-0.04%) |
Jul 08, 2022 | 25.93 | 25.96 | 25.73 | 25.82 | 12,088 | -0.14(-0.53%) |
Jul 07, 2022 | 25.89 | 26.18 | 25.89 | 25.95 | 1,506 | +0.16(+0.63%) |
Jul 06, 2022 | 25.74 | 25.91 | 25.70 | 25.79 | 38,162 | +0.16(+0.63%) |
Jul 05, 2022 | 25.54 | 25.77 | 25.48 | 25.63 | 4,392 | +0.11(+0.43%) |
Jul 01, 2022 | 25.59 | 25.69 | 25.42 | 25.52 | 126,782 | +0.11(+0.44%) |
Jun 30, 2022 | 25.59 | 25.81 | 25.41 | 25.41 | 4,378 | -0.08(-0.31%) |
Jun 29, 2022 | 25.83 | 25.83 | 25.43 | 25.49 | 9,087 | -0.24(-0.92%) |
Jun 28, 2022 | 26.01 | 26.01 | 25.68 | 25.72 | 1,466 | -0.10(-0.37%) |
Jun 27, 2022 | 25.71 | 25.86 | 25.68 | 25.82 | 23,355 | +0.24(+0.95%) |
Jun 24, 2022 | 25.65 | 25.85 | 25.48 | 25.58 | 4,899 | -0.08(-0.31%) |
Jun 23, 2022 | 25.84 | 25.88 | 25.42 | 25.66 | 17,593 | -0.07(-0.29%) |
Jun 22, 2022 | 25.81 | 25.99 | 25.73 | 25.73 | 10,295 | -0.25(-0.98%) |
Jun 21, 2022 | 25.82 | 26.16 | 25.81 | 25.98 | 17,042 | +0.22(+0.87%) |
Jun 17, 2022 | 25.92 | 26.02 | 25.61 | 25.76 | 7,859 | +0.13(+0.50%) |
Jun 16, 2022 | 25.51 | 25.86 | 25.41 | 25.63 | 11,365 | -0.49(-1.87%) |
Jun 15, 2022 | 26.27 | 26.29 | 25.81 | 26.12 | 7,497 | +0.11(+0.41%) |
Jun 14, 2022 | 25.99 | 26.34 | 25.79 | 26.01 | 14,534 | -0.22(-0.85%) |
Jun 13, 2022 | 25.60 | 26.76 | 25.60 | 26.24 | 13,100 | +0.11(+0.41%) |
Jun 10, 2022 | 26.44 | 26.44 | 25.96 | 26.13 | 5,472 | +0.34(+1.33%) |
Jun 09, 2022 | 26.15 | 26.16 | 25.79 | 25.79 | 1,502 | -0.45(-1.71%) |
Jun 08, 2022 | 26.40 | 26.49 | 25.90 | 26.23 | 12,528 | -0.16(-0.62%) |
Jun 07, 2022 | 26.01 | 26.42 | 25.93 | 26.40 | 3,333 | +0.39(+1.49%) |
Jun 06, 2022 | 26.10 | 26.10 | 25.86 | 26.01 | 5,212 | -0.14(-0.55%) |
Jun 03, 2022 | 26.00 | 26.24 | 25.75 | 26.15 | 14,040 | +0.17(+0.65%) |
Jun 02, 2022 | 26.11 | 26.21 | 25.76 | 25.98 | 8,116 | -0.05(-0.19%) |
Jun 01, 2022 | 25.73 | 26.05 | 25.73 | 26.04 | 10,154 | +0.29(+1.14%) |
May 31, 2022 | 25.61 | 25.74 | 25.61 | 25.74 | 2,130 | +0.17(+0.66%) |
May 27, 2022 | 25.55 | 25.71 | 25.50 | 25.57 | 2,340 | +0.06(+0.23%) |
May 26, 2022 | 25.51 | 25.51 | 25.23 | 25.51 | 1,520 | -0.01(-0.06%) |
May 25, 2022 | 25.65 | 25.68 | 25.40 | 25.53 | 4,468 | +0.37(+1.46%) |
May 24, 2022 | 25.73 | 25.80 | 24.93 | 25.16 | 33,126 | -0.63(-2.42%) |
May 23, 2022 | 25.84 | 25.84 | 25.64 | 25.79 | 3,456 | +0.18(+0.70%) |
May 20, 2022 | 25.79 | 25.85 | 25.51 | 25.61 | 4,821 | +0.01(+0.03%) |
May 19, 2022 | 25.71 | 25.79 | 25.40 | 25.60 | 4,410 | +0.06(+0.23%) |
May 18, 2022 | 25.73 | 25.83 | 25.46 | 25.54 | 81,733 | -0.14(-0.54%) |
May 17, 2022 | 25.64 | 25.97 | 25.55 | 25.68 | 14,829 | -0.09(-0.35%) |
May 16, 2022 | 25.44 | 26.05 | 25.44 | 25.77 | 22,950 | +0.12(+0.46%) |
May 13, 2022 | 25.56 | 25.80 | 25.55 | 25.65 | 8,761 | +0.16(+0.64%) |
May 12, 2022 | 25.62 | 25.66 | 25.32 | 25.49 | 11,780 | -0.11(-0.43%) |
May 11, 2022 | 25.72 | 25.86 | 25.60 | 25.60 | 1,807 | -0.21(-0.81%) |
May 10, 2022 | 25.71 | 25.89 | 25.71 | 25.81 | 5,457 | -0.23(-0.88%) |
May 09, 2022 | 26.00 | 26.05 | 26.00 | 26.03 | 3,027 | +0.07(+0.29%) |
May 06, 2022 | 26.03 | 26.23 | 25.73 | 25.96 | 6,523 | -0.05(-0.18%) |
May 05, 2022 | 26.40 | 26.40 | 25.88 | 26.01 | 1,619 | -0.18(-0.68%) |
May 04, 2022 | 26.39 | 26.39 | 25.97 | 26.18 | 4,873 | +0.09(+0.36%) |
May 03, 2022 | 26.10 | 26.10 | 26.08 | 26.09 | 1,104 | +0.02(+0.09%) |
May 02, 2022 | 26.16 | 26.36 | 25.81 | 26.07 | 3,986 | -0.06(-0.25%) |
Apr 29, 2022 | 26.51 | 26.51 | 26.13 | 26.13 | 3,805 | +0.03(+0.13%) |
Apr 28, 2022 | 25.97 | 26.27 | 25.97 | 26.10 | 1,195 | +0.02(+0.10%) |
Apr 27, 2022 | 26.20 | 26.20 | 25.93 | 26.07 | 5,440 | +0.24(+0.92%) |
Apr 26, 2022 | 25.89 | 26.46 | 25.76 | 25.84 | 18,369 | -0.65(-2.44%) |
Apr 25, 2022 | 26.35 | 26.48 | 26.13 | 26.48 | 13,211 | -0.05(-0.20%) |
Apr 22, 2022 | 26.56 | 26.77 | 26.52 | 26.53 | 2,977 | +0.05(+0.20%) |
Apr 21, 2022 | 26.95 | 26.95 | 26.46 | 26.48 | 5,824 | -0.14(-0.52%) |
Apr 20, 2022 | 26.54 | 26.72 | 26.54 | 26.62 | 9,245 | +0.00(+0.02%) |
Apr 19, 2022 | 26.65 | 26.72 | 26.50 | 26.61 | 5,016 | +0.02(+0.09%) |
Apr 18, 2022 | 26.53 | 26.59 | 26.53 | 26.59 | 1,922 | +0.07(+0.27%) |
Apr 14, 2022 | 26.37 | 26.62 | 26.37 | 26.52 | 3,639 | +0.13(+0.50%) |
Apr 13, 2022 | 26.30 | 26.41 | 26.29 | 26.39 | 2,628 | +0.03(+0.11%) |
Apr 12, 2022 | 26.49 | 26.53 | 26.36 | 26.36 | 1,239 | -0.00(-0.02%) |
Apr 11, 2022 | 26.71 | 26.71 | 26.34 | 26.36 | 1,310 | -0.03(-0.12%) |
Apr 08, 2022 | 26.42 | 26.48 | 26.24 | 26.39 | 2,241 | -0.02(-0.08%) |
Apr 07, 2022 | 26.25 | 26.53 | 26.25 | 26.42 | 2,300 | +0.00(+0.00%) |
Apr 06, 2022 | 26.63 | 26.63 | 26.32 | 26.42 | 1,896 | +0.06(+0.22%) |
Apr 05, 2022 | 26.60 | 26.60 | 26.36 | 26.36 | 3,173 | -0.16(-0.60%) |
Apr 04, 2022 | 26.26 | 26.76 | 26.26 | 26.52 | 2,375 | +0.24(+0.92%) |
Apr 01, 2022 | 26.15 | 26.48 | 25.79 | 26.27 | 4,821 | -0.09(-0.34%) |
Mar 31, 2022 | 26.11 | 26.36 | 26.08 | 26.36 | 2,119 | -0.08(-0.32%) |
Mar 30, 2022 | 26.69 | 26.69 | 26.29 | 26.45 | 932 | -0.01(-0.04%) |
Mar 29, 2022 | 26.47 | 26.68 | 26.33 | 26.46 | 2,180 | -0.04(-0.15%) |
Mar 28, 2022 | 26.38 | 26.68 | 26.20 | 26.50 | 3,745 | +0.09(+0.34%) |
Mar 25, 2022 | 26.57 | 26.57 | 26.28 | 26.41 | 5,844 | +0.01(+0.02%) |
Mar 24, 2022 | 26.33 | 26.60 | 26.33 | 26.40 | 1,367 | +0.12(+0.47%) |
Mar 23, 2022 | 26.14 | 26.32 | 26.14 | 26.28 | 2,027 | +0.10(+0.40%) |
Mar 22, 2022 | 26.19 | 26.30 | 26.17 | 26.17 | 3,803 | -0.01(-0.04%) |
Mar 21, 2022 | 26.21 | 26.30 | 25.99 | 26.18 | 6,448 | +0.18(+0.68%) |
Mar 18, 2022 | 25.90 | 26.17 | 25.90 | 26.01 | 4,543 | +0.20(+0.78%) |
Mar 17, 2022 | 25.78 | 25.81 | 25.77 | 25.81 | 1,875 | +0.10(+0.39%) |
Mar 16, 2022 | 25.79 | 25.81 | 25.52 | 25.71 | 3,868 | +0.12(+0.46%) |
Mar 15, 2022 | 25.61 | 25.67 | 25.59 | 25.59 | 1,511 | +0.07(+0.27%) |
Mar 14, 2022 | 25.57 | 25.57 | 25.52 | 25.52 | 447 | -0.10(-0.41%) |
Mar 11, 2022 | 25.66 | 25.66 | 25.31 | 25.62 | 8,616 | +0.02(+0.08%) |
Mar 10, 2022 | 25.49 | 25.64 | 25.49 | 25.60 | 4,000 | +0.23(+0.92%) |
Mar 09, 2022 | 25.59 | 25.59 | 25.37 | 25.37 | 15,105 | -0.31(-1.20%) |
Mar 08, 2022 | 25.66 | 25.78 | 25.63 | 25.68 | 17,546 | +0.01(+0.03%) |
Mar 07, 2022 | 25.64 | 25.67 | 25.62 | 25.67 | 748 | +0.10(+0.39%) |
Mar 04, 2022 | 25.61 | 25.67 | 25.49 | 25.57 | 2,640 | +0.21(+0.81%) |
Mar 03, 2022 | 25.41 | 25.47 | 25.36 | 25.36 | 5,295 | +0.11(+0.45%) |
Mar 02, 2022 | 25.29 | 25.29 | 25.00 | 25.25 | 7,360 | +0.07(+0.28%) |
Mar 01, 2022 | 25.27 | 25.27 | 25.18 | 25.18 | 15,720 | +0.14(+0.56%) |
Feb 28, 2022 | 24.95 | 25.06 | 24.94 | 25.04 | 6,300 | +0.06(+0.26%) |
Feb 25, 2022 | 24.94 | 24.98 | 24.94 | 24.98 | 3,217 | +0.06(+0.22%) |
Feb 24, 2022 | 24.97 | 24.97 | 24.89 | 24.92 | 1,848 | +0.06(+0.24%) |
Feb 23, 2022 | 24.97 | 24.97 | 24.86 | 24.86 | 783 | +0.03(+0.12%) |
Feb 22, 2022 | 24.76 | 24.83 | 24.76 | 24.83 | 7,896 | +0.15(+0.62%) |
Feb 18, 2022 | 24.68 | 0 | -0.02(-0.08%) | |||
Feb 17, 2022 | 24.67 | 24.70 | 24.67 | 24.70 | 374 | +0.08(+0.32%) |
Feb 16, 2022 | 24.59 | 24.68 | 24.58 | 24.62 | 1,420 | -0.02(-0.10%) |
Feb 15, 2022 | 24.64 | 24.70 | 24.64 | 24.64 | 1,173 | -0.10(-0.40%) |
Feb 14, 2022 | 24.71 | 24.74 | 24.66 | 24.74 | 2,614 | +0.04(+0.18%) |
Feb 11, 2022 | 24.77 | 24.77 | 24.70 | 24.70 | 207 | -0.02(-0.08%) |
Feb 10, 2022 | 24.81 | 24.83 | 24.64 | 24.72 | 799 | +0.14(+0.58%) |
Feb 09, 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 328 | +0.00(+0.00%) |
Feb 08, 2022 | 24.60 | 24.62 | 24.58 | 24.58 | 2,429 | +0.01(+0.06%) |
Feb 07, 2022 | 24.52 | 24.57 | 24.52 | 24.56 | 1,137 | +0.03(+0.14%) |
Feb 04, 2022 | 24.45 | 24.53 | 24.45 | 24.53 | 1,081 | -0.05(-0.20%) |
Feb 03, 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 67 | -0.09(-0.35%) |
Feb 02, 2022 | 24.64 | 24.66 | 24.64 | 24.66 | 334 | -0.06(-0.23%) |
Feb 01, 2022 | 24.75 | 24.77 | 24.63 | 24.72 | 1,870 | +0.01(+0.02%) |
Jan 31, 2022 | 24.69 | 24.71 | 24.64 | 24.71 | 1,637 | -0.05(-0.20%) |
Jan 28, 2022 | 24.85 | 24.85 | 24.76 | 24.76 | 1,403 | -0.06(-0.24%) |
Jan 27, 2022 | 24.75 | 24.82 | 24.75 | 24.82 | 1,052 | +0.10(+0.42%) |
Jan 26, 2022 | 24.77 | 24.77 | 24.62 | 24.72 | 5,675 | +0.10(+0.42%) |
Jan 25, 2022 | 24.59 | 24.61 | 24.56 | 24.61 | 1,979 | +0.08(+0.32%) |
Jan 24, 2022 | 24.42 | 24.58 | 24.42 | 24.54 | 1,435 | -0.04(-0.16%) |
Jan 21, 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 586 | -0.15(-0.62%) |
Jan 20, 2022 | 24.64 | 24.73 | 24.64 | 24.73 | 686 | +0.02(+0.06%) |
Jan 19, 2022 | 24.80 | 24.91 | 24.71 | 24.71 | 664 | +0.03(+0.11%) |
Jan 18, 2022 | 24.62 | 24.69 | 24.62 | 24.69 | 408 | +0.12(+0.48%) |
Jan 14, 2022 | 24.57 | 0 | -0.01(-0.06%) | |||
Jan 13, 2022 | 24.61 | 24.64 | 24.59 | 24.59 | 752 | -0.05(-0.20%) |
Jan 12, 2022 | 24.67 | 24.72 | 24.63 | 24.63 | 832 | -0.02(-0.10%) |
Jan 11, 2022 | 24.68 | 24.68 | 24.66 | 24.66 | 559 | +0.01(+0.06%) |
Jan 10, 2022 | 24.74 | 24.74 | 24.62 | 24.65 | 1,715 | +0.04(+0.18%) |
Jan 07, 2022 | 24.61 | 24.61 | 24.60 | 24.60 | 520 | -0.01(-0.04%) |
Jan 06, 2022 | 24.61 | 24.61 | 24.61 | 24.61 | 168 | -0.06(-0.26%) |
Jan 05, 2022 | 24.76 | 24.76 | 24.67 | 24.67 | 6,331 | +0.02(+0.10%) |
Jan 04, 2022 | 24.71 | 24.72 | 24.65 | 24.65 | 2,201 | -0.01(-0.06%) |
Jan 03, 2022 | 24.62 | 24.66 | 24.57 | 24.66 | 3,179 | +0.09(+0.38%) |
Dec 31, 2021 | 24.58 | 24.58 | 24.57 | 24.57 | 524 | -0.11(-0.44%) |
Dec 30, 2021 | 24.73 | 24.73 | 24.68 | 24.68 | 511 | +0.06(+0.26%) |
Dec 29, 2021 | 24.60 | 24.66 | 24.60 | 24.62 | 579 | -0.03(-0.12%) |
Dec 28, 2021 | 24.70 | 24.70 | 24.61 | 24.64 | 3,514 | -0.05(-0.19%) |
Dec 27, 2021 | 24.66 | 24.69 | 24.66 | 24.69 | 2,410 | -0.04(-0.18%) |
Dec 23, 2021 | 24.79 | 24.79 | 24.66 | 24.74 | 1,302 | +0.10(+0.39%) |
Dec 22, 2021 | 24.57 | 24.65 | 24.57 | 24.64 | 1,266 | +0.01(+0.04%) |
Dec 21, 2021 | 24.69 | 24.71 | 24.62 | 24.63 | 996 | +0.13(+0.53%) |
Dec 20, 2021 | 24.52 | 24.52 | 24.45 | 24.50 | 543 | -0.02(-0.10%) |
Dec 17, 2021 | 24.51 | 24.59 | 24.51 | 24.53 | 2,286 | +0.06(+0.24%) |
Dec 16, 2021 | 24.57 | 24.57 | 24.47 | 24.47 | 307 | -0.03(-0.14%) |
Dec 15, 2021 | 24.44 | 24.50 | 24.44 | 24.50 | 721 | +0.02(+0.10%) |
Dec 14, 2021 | 24.52 | 24.52 | 24.48 | 24.48 | 1,131 | +0.00(+0.02%) |
Dec 13, 2021 | 24.48 | 24.52 | 24.32 | 24.47 | 7,782 | -0.10(-0.40%) |
Dec 10, 2021 | 24.55 | 24.59 | 24.55 | 24.57 | 604 | -0.01(-0.06%) |
Dec 09, 2021 | 24.61 | 24.61 | 24.49 | 24.59 | 11,854 | -0.12(-0.50%) |
Dec 08, 2021 | 24.66 | 24.71 | 24.66 | 24.71 | 1,437 | +0.08(+0.32%) |
Dec 07, 2021 | 24.54 | 24.65 | 24.53 | 24.63 | 3,570 | +0.20(+0.83%) |
Dec 06, 2021 | 24.34 | 24.48 | 24.34 | 24.43 | 2,407 | +0.32(+1.32%) |
Dec 03, 2021 | 24.33 | 24.63 | 24.11 | 24.11 | 27,148 | -0.27(-1.10%) |
Dec 02, 2021 | 24.36 | 24.38 | 24.05 | 24.38 | 3,971 | -0.03(-0.10%) |