Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.45 | 22.15 | 21.12 | 21.96 | 341,181 | +0.58(+2.71%) |
Nov 29, 2022 | 21.39 | 21.57 | 21.20 | 21.38 | 115,272 | -0.13(-0.60%) |
Nov 28, 2022 | 21.62 | 21.80 | 21.50 | 21.51 | 119,511 | -0.31(-1.42%) |
Nov 25, 2022 | 21.80 | 22.19 | 21.41 | 21.82 | 44,234 | -0.02(-0.09%) |
Nov 23, 2022 | 21.59 | 21.87 | 21.40 | 21.84 | 162,302 | +0.37(+1.72%) |
Nov 22, 2022 | 21.41 | 21.78 | 21.03 | 21.47 | 224,237 | +0.13(+0.61%) |
Nov 21, 2022 | 21.45 | 21.60 | 21.01 | 21.34 | 318,407 | -0.24(-1.11%) |
Nov 18, 2022 | 21.63 | 21.96 | 21.30 | 21.58 | 309,385 | -1.04(-4.60%) |
Nov 17, 2022 | 22.38 | 22.69 | 22.20 | 22.62 | 143,511 | +0.12(+0.53%) |
Nov 16, 2022 | 22.75 | 22.94 | 22.32 | 22.50 | 250,104 | +0.44(+1.99%) |
Nov 15, 2022 | 22.14 | 22.44 | 21.85 | 22.06 | 425,497 | +0.61(+2.84%) |
Nov 14, 2022 | 21.67 | 21.85 | 21.41 | 21.45 | 604,880 | -2.58(-10.74%) |
Nov 11, 2022 | 24.03 | 24.54 | 23.26 | 24.03 | 345,544 | -0.79(-3.20%) |
Nov 10, 2022 | 24.20 | 24.85 | 23.87 | 24.82 | 780,591 | +1.31(+5.59%) |
Nov 09, 2022 | 23.77 | 23.90 | 23.51 | 23.51 | 599,935 | -0.22(-0.93%) |
Nov 08, 2022 | 23.62 | 23.99 | 23.50 | 23.73 | 636,624 | +1.08(+4.77%) |
Nov 07, 2022 | 22.51 | 22.89 | 22.13 | 22.65 | 544,446 | +0.10(+0.44%) |
Nov 04, 2022 | 22.11 | 22.65 | 21.71 | 22.55 | 489,537 | +0.27(+1.21%) |
Nov 03, 2022 | 22.01 | 22.34 | 21.84 | 22.28 | 627,953 | +0.10(+0.45%) |
Nov 02, 2022 | 22.73 | 22.77 | 22.17 | 22.18 | 508,250 | +0.18(+0.82%) |
Nov 01, 2022 | 22.26 | 22.39 | 21.94 | 22.00 | 619,970 | +0.50(+2.33%) |
Oct 31, 2022 | 21.38 | 21.50 | 21.30 | 21.50 | 521,064 | +0.73(+3.51%) |
Oct 28, 2022 | 20.43 | 20.84 | 20.10 | 20.77 | 297,268 | +0.22(+1.07%) |
Oct 27, 2022 | 20.71 | 20.82 | 20.49 | 20.55 | 326,844 | +0.01(+0.05%) |
Oct 26, 2022 | 20.52 | 20.81 | 20.16 | 20.54 | 492,264 | +0.29(+1.43%) |
Oct 25, 2022 | 19.86 | 20.27 | 19.78 | 20.25 | 300,213 | +1.00(+5.19%) |
Oct 24, 2022 | 19.23 | 19.44 | 18.93 | 19.25 | 894,405 | -0.33(-1.69%) |
Oct 21, 2022 | 18.83 | 19.72 | 18.75 | 19.58 | 216,839 | +0.39(+2.03%) |
Oct 20, 2022 | 19.22 | 19.65 | 19.05 | 19.19 | 200,210 | +0.34(+1.80%) |
Oct 19, 2022 | 19.07 | 19.10 | 18.72 | 18.85 | 426,305 | +0.32(+1.73%) |
Oct 18, 2022 | 18.86 | 18.87 | 18.46 | 18.53 | 639,538 | -0.42(-2.22%) |
Oct 17, 2022 | 18.77 | 19.00 | 18.70 | 18.95 | 399,683 | +0.47(+2.54%) |
Oct 14, 2022 | 19.15 | 19.15 | 18.46 | 18.48 | 436,911 | -0.29(-1.55%) |
Oct 13, 2022 | 18.42 | 19.12 | 17.95 | 18.77 | 573,612 | +0.06(+0.32%) |
Oct 12, 2022 | 18.63 | 18.89 | 18.37 | 18.71 | 201,308 | +0.07(+0.38%) |
Oct 11, 2022 | 18.64 | 18.87 | 18.36 | 18.64 | 715,663 | +0.38(+2.08%) |
Oct 10, 2022 | 18.43 | 18.60 | 18.11 | 18.26 | 562,715 | -0.08(-0.44%) |
Oct 07, 2022 | 18.88 | 19.23 | 18.34 | 18.34 | 349,753 | -0.36(-1.93%) |
Oct 06, 2022 | 18.99 | 19.37 | 18.58 | 18.70 | 271,039 | +0.23(+1.25%) |
Oct 05, 2022 | 18.50 | 18.89 | 17.52 | 18.47 | 384,683 | +0.08(+0.44%) |
Oct 04, 2022 | 17.94 | 18.41 | 17.71 | 18.39 | 667,347 | +0.84(+4.79%) |
Oct 03, 2022 | 17.30 | 17.63 | 17.12 | 17.55 | 479,900 | +0.69(+4.09%) |
Sep 30, 2022 | 17.20 | 17.50 | 16.86 | 16.86 | 719,829 | -0.24(-1.40%) |
Sep 29, 2022 | 17.22 | 17.47 | 16.89 | 17.10 | 912,600 | -0.57(-3.23%) |
Sep 28, 2022 | 17.21 | 17.73 | 16.93 | 17.67 | 328,276 | +0.56(+3.27%) |
Sep 27, 2022 | 17.55 | 17.80 | 17.00 | 17.11 | 919,237 | -0.27(-1.55%) |
Sep 26, 2022 | 17.76 | 17.99 | 17.35 | 17.38 | 386,704 | -0.57(-3.18%) |
Sep 23, 2022 | 18.27 | 18.44 | 17.72 | 17.95 | 369,661 | -0.56(-3.03%) |
Sep 22, 2022 | 18.57 | 18.82 | 18.32 | 18.51 | 291,288 | -0.24(-1.28%) |
Sep 21, 2022 | 18.98 | 19.19 | 18.55 | 18.75 | 350,614 | -0.17(-0.90%) |
Sep 20, 2022 | 19.04 | 19.28 | 18.68 | 18.92 | 597,896 | -0.11(-0.58%) |
Sep 19, 2022 | 18.63 | 19.09 | 18.36 | 19.03 | 271,795 | +0.26(+1.39%) |
Sep 16, 2022 | 19.01 | 19.22 | 18.71 | 18.77 | 343,235 | -0.01(-0.05%) |
Sep 15, 2022 | 18.97 | 19.28 | 18.67 | 18.78 | 302,036 | +0.08(+0.43%) |
Sep 14, 2022 | 18.94 | 19.28 | 18.48 | 18.70 | 746,847 | -0.14(-0.74%) |
Sep 13, 2022 | 19.37 | 19.45 | 18.74 | 18.84 | 330,594 | -0.87(-4.41%) |
Sep 12, 2022 | 19.58 | 19.88 | 19.51 | 19.71 | 286,564 | +0.28(+1.44%) |
Sep 09, 2022 | 19.39 | 19.65 | 19.13 | 19.43 | 315,314 | +0.46(+2.42%) |
Sep 08, 2022 | 18.71 | 19.16 | 18.39 | 18.97 | 467,466 | +0.00(+0.00%) |
Sep 07, 2022 | 19.00 | 19.07 | 18.45 | 18.97 | 361,411 | -0.11(-0.58%) |
Sep 06, 2022 | 19.49 | 19.49 | 19.00 | 19.08 | 435,976 | -0.32(-1.65%) |
Sep 02, 2022 | 19.75 | 19.98 | 19.34 | 19.40 | 210,307 | -0.22(-1.12%) |
Sep 01, 2022 | 19.70 | 20.09 | 19.30 | 19.62 | 323,756 | -0.17(-0.86%) |
Aug 31, 2022 | 20.05 | 20.22 | 19.72 | 19.79 | 141,284 | +0.11(+0.53%) |
Aug 30, 2022 | 20.30 | 20.58 | 19.63 | 19.68 | 311,992 | -0.28(-1.38%) |
Aug 29, 2022 | 20.00 | 20.14 | 19.90 | 19.96 | 352,002 | -0.31(-1.53%) |
Aug 26, 2022 | 21.27 | 21.27 | 20.24 | 20.27 | 456,458 | -0.55(-2.64%) |
Aug 25, 2022 | 20.75 | 21.00 | 20.50 | 20.82 | 611,422 | +0.07(+0.34%) |
Aug 24, 2022 | 20.39 | 20.87 | 20.28 | 20.75 | 388,441 | +0.26(+1.27%) |
Aug 23, 2022 | 20.46 | 20.80 | 20.23 | 20.49 | 253,692 | -0.08(-0.39%) |
Aug 22, 2022 | 20.77 | 20.90 | 20.50 | 20.57 | 280,823 | -0.14(-0.68%) |
Aug 19, 2022 | 21.34 | 21.38 | 20.65 | 20.71 | 376,769 | -0.87(-4.03%) |
Aug 18, 2022 | 21.54 | 21.72 | 21.36 | 21.58 | 298,021 | +0.24(+1.12%) |
Aug 17, 2022 | 21.33 | 21.45 | 21.07 | 21.34 | 294,063 | -0.09(-0.42%) |
Aug 16, 2022 | 21.43 | 21.64 | 21.21 | 21.43 | 461,744 | -0.71(-3.21%) |
Aug 15, 2022 | 21.94 | 23.17 | 21.85 | 22.14 | 569,128 | +1.24(+5.93%) |
Aug 12, 2022 | 20.75 | 21.04 | 20.65 | 20.90 | 281,583 | +0.40(+1.95%) |
Aug 11, 2022 | 20.59 | 20.98 | 20.36 | 20.50 | 639,986 | +0.10(+0.49%) |
Aug 10, 2022 | 20.04 | 20.62 | 19.46 | 20.40 | 336,368 | +0.99(+5.10%) |
Aug 09, 2022 | 19.68 | 19.95 | 19.35 | 19.41 | 700,518 | -1.39(-6.68%) |
Aug 08, 2022 | 20.64 | 21.25 | 20.39 | 20.80 | 507,980 | -0.30(-1.42%) |
Aug 05, 2022 | 20.91 | 21.11 | 20.64 | 21.10 | 375,858 | -0.27(-1.26%) |
Aug 04, 2022 | 20.87 | 21.43 | 20.65 | 21.37 | 330,507 | +0.50(+2.40%) |
Aug 03, 2022 | 20.74 | 20.89 | 20.52 | 20.87 | 312,967 | +0.14(+0.68%) |
Aug 02, 2022 | 20.80 | 21.08 | 20.64 | 20.73 | 249,346 | -0.14(-0.67%) |
Aug 01, 2022 | 20.85 | 20.98 | 20.45 | 20.87 | 390,762 | +0.00(+0.00%) |
Jul 29, 2022 | 21.00 | 21.23 | 20.62 | 20.87 | 342,653 | -0.06(-0.29%) |
Jul 28, 2022 | 20.96 | 21.43 | 20.50 | 20.93 | 230,906 | -0.19(-0.90%) |
Jul 27, 2022 | 20.81 | 21.38 | 20.50 | 21.12 | 286,179 | +0.72(+3.53%) |
Jul 26, 2022 | 20.33 | 20.63 | 20.31 | 20.40 | 579,494 | +0.15(+0.74%) |
Jul 25, 2022 | 19.91 | 20.36 | 19.91 | 20.25 | 662,023 | +0.46(+2.32%) |
Jul 22, 2022 | 19.65 | 20.13 | 19.63 | 19.79 | 293,692 | -0.30(-1.49%) |
Jul 21, 2022 | 20.00 | 20.15 | 19.40 | 20.09 | 251,919 | +0.37(+1.88%) |
Jul 20, 2022 | 19.79 | 20.13 | 19.67 | 19.72 | 351,577 | -0.23(-1.15%) |
Jul 19, 2022 | 19.30 | 20.00 | 19.30 | 19.95 | 872,997 | +0.66(+3.42%) |
Jul 18, 2022 | 19.10 | 19.58 | 19.10 | 19.29 | 344,093 | +0.18(+0.94%) |
Jul 15, 2022 | 19.14 | 19.39 | 18.88 | 19.11 | 288,820 | +0.11(+0.58%) |
Jul 14, 2022 | 19.00 | 19.65 | 18.88 | 19.00 | 567,042 | -0.37(-1.91%) |
Jul 13, 2022 | 19.06 | 19.54 | 19.06 | 19.37 | 305,248 | +0.33(+1.73%) |
Jul 12, 2022 | 19.34 | 19.34 | 19.00 | 19.04 | 356,249 | -0.30(-1.55%) |
Jul 11, 2022 | 19.80 | 19.97 | 19.34 | 19.34 | 518,961 | -0.68(-3.40%) |
Jul 08, 2022 | 19.75 | 20.28 | 19.52 | 20.02 | 487,523 | -0.05(-0.25%) |
Jul 07, 2022 | 19.51 | 20.11 | 19.51 | 20.07 | 422,970 | +0.28(+1.39%) |
Jul 06, 2022 | 19.70 | 19.87 | 19.32 | 19.79 | 417,713 | +0.11(+0.58%) |
Jul 05, 2022 | 19.10 | 19.70 | 19.10 | 19.68 | 623,026 | +0.39(+2.02%) |
Jul 01, 2022 | 19.15 | 19.35 | 18.77 | 19.29 | 282,425 | +0.01(+0.05%) |
Jun 30, 2022 | 19.00 | 19.66 | 18.92 | 19.28 | 263,477 | -0.09(-0.46%) |
Jun 29, 2022 | 19.90 | 19.90 | 19.10 | 19.37 | 564,564 | -0.16(-0.82%) |
Jun 28, 2022 | 19.64 | 20.16 | 19.50 | 19.53 | 482,073 | -0.29(-1.46%) |
Jun 27, 2022 | 20.00 | 20.02 | 19.74 | 19.82 | 467,170 | +0.20(+1.02%) |
Jun 24, 2022 | 19.46 | 19.80 | 19.12 | 19.62 | 560,874 | +0.66(+3.48%) |
Jun 23, 2022 | 18.57 | 19.00 | 18.57 | 18.96 | 446,429 | +0.47(+2.54%) |
Jun 22, 2022 | 18.55 | 18.79 | 18.30 | 18.49 | 564,372 | -0.17(-0.91%) |
Jun 21, 2022 | 18.43 | 18.80 | 18.22 | 18.66 | 848,440 | +0.89(+5.01%) |
Jun 17, 2022 | 17.95 | 18.30 | 17.57 | 17.77 | 779,654 | -0.26(-1.44%) |
Jun 16, 2022 | 18.17 | 18.95 | 17.90 | 18.03 | 1,888,703 | -1.01(-5.30%) |
Jun 15, 2022 | 18.61 | 19.20 | 18.57 | 19.04 | 1,141,193 | +0.43(+2.31%) |
Jun 14, 2022 | 18.67 | 20.94 | 18.34 | 18.61 | 655,609 | +0.27(+1.47%) |
Jun 13, 2022 | 19.05 | 19.29 | 18.26 | 18.34 | 1,488,126 | -1.77(-8.79%) |
Jun 10, 2022 | 20.50 | 20.58 | 19.94 | 20.11 | 1,308,889 | -0.58(-2.81%) |
Jun 09, 2022 | 21.00 | 21.30 | 20.69 | 20.69 | 712,716 | -0.36(-1.71%) |
Jun 08, 2022 | 20.65 | 21.07 | 20.54 | 21.05 | 899,622 | +0.21(+1.01%) |
Jun 07, 2022 | 20.48 | 20.89 | 20.27 | 20.84 | 519,782 | +0.10(+0.48%) |
Jun 06, 2022 | 20.75 | 21.05 | 20.70 | 20.74 | 893,013 | +0.36(+1.77%) |
Jun 03, 2022 | 20.50 | 20.77 | 20.25 | 20.38 | 351,412 | -0.39(-1.89%) |
Jun 02, 2022 | 20.31 | 20.83 | 20.31 | 20.77 | 394,371 | +0.59(+2.94%) |
Jun 01, 2022 | 20.52 | 20.61 | 19.95 | 20.18 | 497,483 | -0.49(-2.37%) |
May 31, 2022 | 20.87 | 20.98 | 20.62 | 20.67 | 464,517 | -0.63(-2.96%) |
May 27, 2022 | 21.04 | 21.35 | 21.04 | 21.30 | 466,126 | +0.19(+0.90%) |
May 26, 2022 | 20.35 | 21.19 | 20.35 | 21.11 | 640,574 | +0.94(+4.66%) |
May 25, 2022 | 19.85 | 20.24 | 19.85 | 20.17 | 857,509 | +0.12(+0.60%) |
May 24, 2022 | 20.65 | 20.79 | 19.85 | 20.05 | 883,434 | -0.57(-2.76%) |
May 23, 2022 | 20.32 | 20.73 | 20.32 | 20.62 | 491,281 | +0.39(+1.93%) |
May 20, 2022 | 20.54 | 20.64 | 19.93 | 20.23 | 653,956 | +0.40(+2.02%) |
May 19, 2022 | 19.54 | 20.06 | 19.54 | 19.83 | 395,463 | +0.54(+2.80%) |
May 18, 2022 | 19.68 | 19.90 | 19.28 | 19.29 | 449,339 | -0.51(-2.58%) |
May 17, 2022 | 19.82 | 19.99 | 19.55 | 19.80 | 1,583,990 | +0.27(+1.38%) |
May 16, 2022 | 19.68 | 19.75 | 19.49 | 19.53 | 904,255 | -0.25(-1.26%) |
May 13, 2022 | 19.06 | 19.79 | 19.06 | 19.78 | 408,612 | +2.73(+16.01%) |
May 12, 2022 | 17.05 | 17.27 | 16.78 | 17.05 | 738,543 | -1.03(-5.70%) |
May 11, 2022 | 18.50 | 18.88 | 18.08 | 18.08 | 607,383 | -0.51(-2.74%) |
May 10, 2022 | 18.80 | 19.00 | 18.38 | 18.59 | 776,585 | +0.04(+0.22%) |
May 09, 2022 | 19.20 | 19.20 | 18.50 | 18.55 | 1,142,483 | -0.86(-4.43%) |
May 06, 2022 | 19.52 | 19.77 | 19.30 | 19.41 | 1,005,397 | -0.54(-2.71%) |
May 05, 2022 | 20.80 | 20.80 | 19.74 | 19.95 | 448,857 | -0.89(-4.27%) |
May 04, 2022 | 20.18 | 21.02 | 20.12 | 20.84 | 183,028 | +0.47(+2.31%) |
May 03, 2022 | 20.29 | 20.49 | 20.08 | 20.37 | 296,828 | +0.09(+0.44%) |
May 02, 2022 | 20.41 | 20.61 | 19.94 | 20.28 | 330,090 | -0.29(-1.41%) |
Apr 29, 2022 | 20.88 | 21.45 | 20.57 | 20.57 | 469,216 | +0.15(+0.73%) |
Apr 28, 2022 | 19.82 | 22.19 | 19.82 | 20.42 | 448,295 | +0.11(+0.54%) |
Apr 27, 2022 | 20.00 | 20.59 | 19.94 | 20.31 | 364,942 | +0.60(+3.04%) |
Apr 26, 2022 | 20.25 | 20.50 | 19.70 | 19.71 | 512,898 | -0.05(-0.25%) |
Apr 25, 2022 | 19.50 | 19.77 | 19.35 | 19.76 | 597,749 | -0.93(-4.49%) |
Apr 22, 2022 | 20.95 | 21.37 | 20.58 | 20.69 | 403,526 | -0.56(-2.64%) |
Apr 21, 2022 | 21.80 | 22.01 | 21.16 | 21.25 | 399,022 | -0.46(-2.12%) |
Apr 20, 2022 | 21.62 | 22.08 | 21.50 | 21.71 | 669,497 | -0.04(-0.18%) |
Apr 19, 2022 | 21.31 | 21.78 | 21.20 | 21.75 | 741,478 | -0.35(-1.58%) |
Apr 18, 2022 | 22.15 | 22.35 | 22.00 | 22.10 | 299,386 | -0.33(-1.47%) |
Apr 14, 2022 | 22.78 | 23.00 | 22.43 | 22.43 | 368,434 | -0.02(-0.09%) |
Apr 13, 2022 | 22.15 | 22.50 | 22.08 | 22.45 | 413,345 | +0.65(+2.98%) |
Apr 12, 2022 | 22.34 | 22.46 | 21.74 | 21.80 | 259,348 | -0.10(-0.46%) |
Apr 11, 2022 | 22.15 | 22.39 | 21.90 | 21.90 | 263,405 | -0.87(-3.80%) |
Apr 08, 2022 | 23.18 | 23.18 | 22.64 | 22.77 | 168,489 | -0.04(-0.15%) |
Apr 07, 2022 | 22.85 | 22.95 | 22.52 | 22.80 | 248,553 | +0.08(+0.35%) |
Apr 06, 2022 | 23.05 | 23.05 | 22.51 | 22.72 | 793,317 | -0.69(-2.95%) |
Apr 05, 2022 | 24.07 | 24.11 | 23.30 | 23.41 | 497,494 | -0.45(-1.89%) |
Apr 04, 2022 | 23.59 | 23.91 | 23.47 | 23.86 | 304,805 | +0.83(+3.60%) |
Apr 01, 2022 | 23.19 | 23.36 | 22.90 | 23.03 | 902,455 | +0.72(+3.23%) |
Mar 31, 2022 | 22.80 | 22.88 | 22.31 | 22.31 | 238,281 | -0.69(-3.00%) |
Mar 30, 2022 | 22.98 | 23.23 | 22.80 | 23.00 | 397,492 | +0.32(+1.41%) |
Mar 29, 2022 | 22.37 | 22.68 | 22.25 | 22.68 | 433,798 | +0.73(+3.34%) |
Mar 28, 2022 | 22.10 | 22.20 | 21.85 | 21.95 | 207,985 | -0.34(-1.53%) |
Mar 25, 2022 | 22.21 | 22.39 | 22.04 | 22.29 | 157,869 | -0.25(-1.11%) |
Mar 24, 2022 | 22.47 | 22.55 | 22.14 | 22.54 | 204,759 | +0.75(+3.44%) |
Mar 23, 2022 | 21.93 | 22.41 | 21.79 | 21.79 | 314,463 | +0.23(+1.07%) |
Mar 22, 2022 | 21.35 | 21.71 | 21.31 | 21.56 | 845,042 | +0.28(+1.31%) |
Mar 21, 2022 | 21.45 | 21.69 | 21.05 | 21.28 | 520,005 | -0.40(-1.85%) |
Mar 18, 2022 | 20.69 | 21.74 | 20.65 | 21.68 | 833,506 | +1.51(+7.49%) |
Mar 17, 2022 | 19.99 | 20.25 | 19.80 | 20.17 | 916,050 | -0.58(-2.80%) |
Mar 16, 2022 | 19.79 | 20.85 | 19.60 | 20.75 | 1,750,453 | +2.36(+12.83%) |
Mar 15, 2022 | 18.10 | 18.65 | 18.00 | 18.39 | 1,241,112 | +0.09(+0.49%) |
Mar 14, 2022 | 18.85 | 18.89 | 18.16 | 18.30 | 1,071,368 | -0.33(-1.77%) |
Mar 11, 2022 | 19.42 | 19.51 | 18.51 | 18.63 | 888,001 | -1.31(-6.57%) |
Mar 10, 2022 | 20.28 | 20.36 | 19.75 | 19.94 | 690,685 | -0.78(-3.76%) |
Mar 09, 2022 | 20.41 | 20.81 | 20.41 | 20.72 | 524,307 | +1.41(+7.30%) |
Mar 08, 2022 | 19.52 | 19.61 | 19.06 | 19.31 | 820,669 | -0.92(-4.55%) |
Mar 07, 2022 | 20.53 | 20.61 | 20.20 | 20.23 | 691,341 | -1.14(-5.33%) |
Mar 04, 2022 | 21.13 | 21.78 | 21.13 | 21.37 | 597,352 | -0.81(-3.65%) |
Mar 03, 2022 | 22.54 | 22.60 | 22.02 | 22.18 | 475,833 | -0.62(-2.72%) |
Mar 02, 2022 | 22.70 | 22.86 | 22.52 | 22.80 | 801,765 | +0.30(+1.33%) |
Mar 01, 2022 | 22.75 | 22.84 | 22.38 | 22.50 | 792,696 | +0.05(+0.22%) |
Feb 28, 2022 | 22.17 | 22.67 | 22.11 | 22.45 | 475,323 | +0.29(+1.29%) |
Feb 25, 2022 | 21.80 | 22.17 | 20.29 | 22.16 | 407,043 | +1.02(+4.80%) |
Feb 24, 2022 | 20.36 | 21.16 | 20.21 | 21.15 | 808,965 | -0.95(-4.30%) |
Feb 23, 2022 | 22.69 | 22.81 | 22.07 | 22.10 | 533,391 | -0.48(-2.14%) |
Feb 22, 2022 | 22.40 | 22.80 | 22.30 | 22.58 | 918,336 | +0.49(+2.24%) |
Feb 18, 2022 | 22.09 | 0 | +0.09(+0.41%) | |||
Feb 17, 2022 | 22.22 | 22.35 | 22.00 | 22.00 | 383,452 | -0.75(-3.30%) |
Feb 16, 2022 | 22.50 | 22.89 | 22.49 | 22.75 | 300,066 | -0.25(-1.07%) |
Feb 15, 2022 | 22.66 | 23.06 | 22.60 | 23.00 | 496,046 | +0.28(+1.21%) |
Feb 14, 2022 | 22.75 | 22.78 | 22.44 | 22.72 | 375,371 | -0.18(-0.76%) |
Feb 11, 2022 | 23.33 | 23.75 | 22.85 | 22.89 | 325,718 | -0.48(-2.03%) |
Feb 10, 2022 | 23.35 | 23.82 | 23.34 | 23.37 | 354,035 | -1.39(-5.61%) |
Feb 09, 2022 | 24.37 | 24.80 | 24.30 | 24.76 | 466,579 | +1.46(+6.27%) |
Feb 08, 2022 | 22.83 | 23.46 | 22.60 | 23.30 | 394,322 | +0.07(+0.30%) |
Feb 07, 2022 | 23.06 | 23.44 | 22.97 | 23.23 | 745,680 | +0.73(+3.24%) |
Feb 04, 2022 | 22.25 | 22.70 | 22.00 | 22.50 | 340,917 | +0.17(+0.76%) |
Feb 03, 2022 | 22.20 | 24.45 | 20.55 | 22.33 | 490,146 | +0.00(+0.00%) |
Feb 02, 2022 | 22.49 | 22.95 | 22.21 | 22.33 | 183,873 | +0.13(+0.59%) |
Feb 01, 2022 | 22.06 | 31.18 | 21.81 | 22.20 | 406,153 | +0.07(+0.32%) |
Jan 31, 2022 | 21.73 | 22.26 | 21.27 | 22.13 | 807,162 | +1.43(+6.91%) |
Jan 28, 2022 | 20.24 | 20.75 | 20.19 | 20.70 | 900,121 | +0.14(+0.68%) |
Jan 27, 2022 | 20.74 | 21.89 | 20.50 | 20.56 | 1,141,088 | -1.54(-6.97%) |
Jan 26, 2022 | 22.65 | 22.85 | 21.82 | 22.10 | 1,103,492 | -0.08(-0.36%) |
Jan 25, 2022 | 22.15 | 22.38 | 21.87 | 22.18 | 737,119 | -0.82(-3.57%) |
Jan 24, 2022 | 23.00 | 23.10 | 22.30 | 23.00 | 638,074 | -0.31(-1.33%) |
Jan 21, 2022 | 24.14 | 24.14 | 23.11 | 23.31 | 950,691 | -0.83(-3.44%) |
Jan 20, 2022 | 24.00 | 24.65 | 23.82 | 24.14 | 723,502 | +0.48(+2.03%) |
Jan 19, 2022 | 23.93 | 24.02 | 23.66 | 23.66 | 392,947 | -0.19(-0.80%) |
Jan 18, 2022 | 23.90 | 23.98 | 23.51 | 23.85 | 396,730 | -0.47(-1.93%) |
Jan 14, 2022 | 24.32 | 0 | +0.27(+1.12%) | |||
Jan 13, 2022 | 24.00 | 24.50 | 23.96 | 24.05 | 390,218 | -0.79(-3.18%) |
Jan 12, 2022 | 24.50 | 25.05 | 24.32 | 24.84 | 656,996 | +1.13(+4.77%) |
Jan 11, 2022 | 23.00 | 23.75 | 23.00 | 23.71 | 434,447 | +0.30(+1.28%) |
Jan 10, 2022 | 23.81 | 23.98 | 23.05 | 23.41 | 296,823 | -0.19(-0.81%) |
Jan 07, 2022 | 23.95 | 23.99 | 23.40 | 23.60 | 204,474 | +0.05(+0.21%) |
Jan 06, 2022 | 23.08 | 23.82 | 23.06 | 23.55 | 417,375 | +0.50(+2.17%) |
Jan 05, 2022 | 23.33 | 23.93 | 23.05 | 23.05 | 349,112 | -0.44(-1.87%) |
Jan 04, 2022 | 23.67 | 23.80 | 23.13 | 23.49 | 568,228 | -0.64(-2.65%) |
Jan 03, 2022 | 23.49 | 24.25 | 23.48 | 24.13 | 315,905 | +0.08(+0.33%) |
Dec 31, 2021 | 24.29 | 24.39 | 23.97 | 24.05 | 446,431 | -0.25(-1.03%) |
Dec 30, 2021 | 23.55 | 24.53 | 23.26 | 24.30 | 1,293,021 | +1.25(+5.42%) |
Dec 29, 2021 | 23.10 | 23.25 | 22.96 | 23.05 | 746,059 | +0.35(+1.54%) |
Dec 28, 2021 | 22.90 | 22.90 | 22.61 | 22.70 | 517,027 | -0.15(-0.66%) |
Dec 27, 2021 | 22.82 | 23.05 | 22.75 | 22.85 | 820,349 | -0.82(-3.46%) |
Dec 23, 2021 | 23.64 | 23.81 | 23.51 | 23.67 | 399,371 | +0.05(+0.21%) |
Dec 22, 2021 | 23.27 | 23.70 | 23.27 | 23.62 | 443,006 | -0.45(-1.87%) |
Dec 21, 2021 | 23.66 | 24.10 | 23.57 | 24.07 | 613,220 | +0.55(+2.34%) |
Dec 20, 2021 | 23.90 | 23.96 | 23.24 | 23.52 | 534,180 | -0.66(-2.73%) |
Dec 17, 2021 | 24.11 | 24.35 | 23.91 | 24.18 | 266,824 | -0.21(-0.86%) |
Dec 16, 2021 | 24.55 | 24.95 | 24.28 | 24.39 | 464,934 | -0.21(-0.85%) |
Dec 15, 2021 | 24.28 | 25.06 | 23.96 | 24.60 | 606,908 | +0.40(+1.65%) |
Dec 14, 2021 | 23.82 | 24.38 | 23.82 | 24.20 | 611,818 | +0.04(+0.17%) |
Dec 13, 2021 | 24.50 | 24.64 | 24.12 | 24.16 | 365,396 | -0.18(-0.74%) |
Dec 10, 2021 | 24.38 | 24.45 | 24.08 | 24.34 | 662,729 | +0.11(+0.47%) |
Dec 09, 2021 | 24.10 | 24.74 | 24.10 | 24.23 | 343,192 | -0.00(-0.02%) |
Dec 08, 2021 | 23.70 | 24.40 | 23.70 | 24.23 | 547,537 | -0.39(-1.58%) |
Dec 07, 2021 | 24.26 | 24.96 | 24.26 | 24.62 | 796,138 | +0.94(+3.97%) |
Dec 06, 2021 | 22.85 | 24.88 | 22.16 | 23.68 | 1,190,342 | +0.42(+1.81%) |
Dec 03, 2021 | 24.47 | 24.83 | 23.09 | 23.26 | 1,979,474 | -1.05(-4.31%) |
Dec 02, 2021 | 24.39 | 26.20 | 24.27 | 24.31 | 1,151,492 | -1.09(-4.28%) |