Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.82 | 27.03 | 26.75 | 27.03 | 10,132 | +0.42(+1.57%) |
Nov 29, 2022 | 26.56 | 26.66 | 26.54 | 26.61 | 40,361 | +0.20(+0.75%) |
Nov 28, 2022 | 26.55 | 26.58 | 26.41 | 26.41 | 15,430 | -0.16(-0.62%) |
Nov 25, 2022 | 26.58 | 26.63 | 26.58 | 26.58 | 2,502 | +0.06(+0.23%) |
Nov 23, 2022 | 26.47 | 26.57 | 26.46 | 26.52 | 11,434 | +0.03(+0.12%) |
Nov 22, 2022 | 26.34 | 26.49 | 26.33 | 26.49 | 64,177 | +0.18(+0.68%) |
Nov 21, 2022 | 26.35 | 26.35 | 26.21 | 26.31 | 7,843 | -0.05(-0.21%) |
Nov 18, 2022 | 26.40 | 26.40 | 26.31 | 26.36 | 34,603 | -0.01(-0.04%) |
Nov 17, 2022 | 26.15 | 26.39 | 26.15 | 26.37 | 12,668 | +0.15(+0.56%) |
Nov 16, 2022 | 26.34 | 26.37 | 26.21 | 26.22 | 68,752 | -0.17(-0.65%) |
Nov 15, 2022 | 26.60 | 26.65 | 26.29 | 26.40 | 38,294 | +0.22(+0.86%) |
Nov 14, 2022 | 26.40 | 26.40 | 26.17 | 26.17 | 8,610 | -0.18(-0.70%) |
Nov 11, 2022 | 26.21 | 26.40 | 26.21 | 26.36 | 22,332 | +0.23(+0.87%) |
Nov 10, 2022 | 25.99 | 26.13 | 25.99 | 26.13 | 20,467 | +0.77(+3.05%) |
Nov 09, 2022 | 25.54 | 25.59 | 25.35 | 25.36 | 12,443 | -0.22(-0.86%) |
Nov 08, 2022 | 25.61 | 25.70 | 25.47 | 25.58 | 22,481 | +0.11(+0.44%) |
Nov 07, 2022 | 25.46 | 25.52 | 25.41 | 25.46 | 17,125 | +0.03(+0.13%) |
Nov 04, 2022 | 25.39 | 25.48 | 25.29 | 25.43 | 12,533 | +0.51(+2.04%) |
Nov 03, 2022 | 24.74 | 24.94 | 24.71 | 24.92 | 14,066 | +0.08(+0.33%) |
Nov 02, 2022 | 25.09 | 25.16 | 24.84 | 24.84 | 24,783 | -0.25(-0.98%) |
Nov 01, 2022 | 25.26 | 25.26 | 25.08 | 25.08 | 9,417 | +0.21(+0.85%) |
Oct 31, 2022 | 24.85 | 24.91 | 24.81 | 24.87 | 8,214 | -0.03(-0.12%) |
Oct 28, 2022 | 24.69 | 24.90 | 24.69 | 24.90 | 5,100 | +0.15(+0.62%) |
Oct 27, 2022 | 24.75 | 24.92 | 24.75 | 24.75 | 27,961 | -0.05(-0.21%) |
Oct 26, 2022 | 24.65 | 24.95 | 24.65 | 24.80 | 13,953 | +0.05(+0.19%) |
Oct 25, 2022 | 24.51 | 24.75 | 24.51 | 24.75 | 31,726 | +0.29(+1.17%) |
Oct 24, 2022 | 24.49 | 24.54 | 24.32 | 24.47 | 7,362 | -0.14(-0.55%) |
Oct 21, 2022 | 24.29 | 24.64 | 24.29 | 24.60 | 16,646 | +0.16(+0.67%) |
Oct 20, 2022 | 24.45 | 24.63 | 24.39 | 24.44 | 11,933 | +0.03(+0.11%) |
Oct 19, 2022 | 24.43 | 24.49 | 24.32 | 24.41 | 18,979 | -0.17(-0.70%) |
Oct 18, 2022 | 24.71 | 24.71 | 24.48 | 24.58 | 8,213 | +0.10(+0.42%) |
Oct 17, 2022 | 24.51 | 24.55 | 24.46 | 24.48 | 6,749 | +0.43(+1.78%) |
Oct 14, 2022 | 24.44 | 24.44 | 24.05 | 24.05 | 19,869 | -0.27(-1.11%) |
Oct 13, 2022 | 23.60 | 24.37 | 23.60 | 24.32 | 18,819 | +0.35(+1.46%) |
Oct 12, 2022 | 24.02 | 24.05 | 23.97 | 23.97 | 13,575 | -0.06(-0.25%) |
Oct 11, 2022 | 24.07 | 24.20 | 23.99 | 24.04 | 6,390 | -0.24(-0.98%) |
Oct 10, 2022 | 24.36 | 24.38 | 24.21 | 24.27 | 9,341 | -0.13(-0.53%) |
Oct 07, 2022 | 24.64 | 24.64 | 24.39 | 24.40 | 10,730 | -0.39(-1.57%) |
Oct 06, 2022 | 24.84 | 24.90 | 24.78 | 24.79 | 4,551 | -0.19(-0.76%) |
Oct 05, 2022 | 24.94 | 25.08 | 24.83 | 24.98 | 25,145 | -0.04(-0.15%) |
Oct 04, 2022 | 24.84 | 25.11 | 24.84 | 25.02 | 8,503 | +0.64(+2.61%) |
Oct 03, 2022 | 24.18 | 24.44 | 24.18 | 24.38 | 9,117 | +0.36(+1.49%) |
Sep 30, 2022 | 24.05 | 24.21 | 24.02 | 24.02 | 8,431 | -0.01(-0.05%) |
Sep 29, 2022 | 24.01 | 24.04 | 23.93 | 24.03 | 7,649 | -0.43(-1.74%) |
Sep 28, 2022 | 24.18 | 24.46 | 24.15 | 24.46 | 101,950 | +0.25(+1.04%) |
Sep 27, 2022 | 24.29 | 24.29 | 24.16 | 24.21 | 5,521 | -0.09(-0.38%) |
Sep 26, 2022 | 24.40 | 24.44 | 24.24 | 24.30 | 11,294 | -0.12(-0.48%) |
Sep 23, 2022 | 24.43 | 24.43 | 24.34 | 24.42 | 11,110 | -0.45(-1.83%) |
Sep 22, 2022 | 24.91 | 24.93 | 24.80 | 24.87 | 18,946 | -0.12(-0.50%) |
Sep 21, 2022 | 25.12 | 25.21 | 25.00 | 25.00 | 11,761 | -0.16(-0.63%) |
Sep 20, 2022 | 25.22 | 25.25 | 25.11 | 25.16 | 9,227 | -0.27(-1.05%) |
Sep 19, 2022 | 25.11 | 25.45 | 25.11 | 25.42 | 10,190 | +0.09(+0.34%) |
Sep 16, 2022 | 25.39 | 25.39 | 25.25 | 25.34 | 9,492 | -0.22(-0.84%) |
Sep 15, 2022 | 25.57 | 25.69 | 25.51 | 25.55 | 6,510 | -0.20(-0.79%) |
Sep 14, 2022 | 25.72 | 25.76 | 25.62 | 25.76 | 13,635 | +0.08(+0.32%) |
Sep 13, 2022 | 25.98 | 25.98 | 25.62 | 25.68 | 14,746 | -0.58(-2.22%) |
Sep 12, 2022 | 26.19 | 26.29 | 26.19 | 26.26 | 6,808 | +0.28(+1.08%) |
Sep 09, 2022 | 25.88 | 25.99 | 25.88 | 25.98 | 15,203 | +0.42(+1.66%) |
Sep 08, 2022 | 25.42 | 25.55 | 25.42 | 25.55 | 17,304 | +0.05(+0.18%) |
Sep 07, 2022 | 25.30 | 25.53 | 25.30 | 25.51 | 7,186 | +0.12(+0.48%) |
Sep 06, 2022 | 25.46 | 25.50 | 25.35 | 25.39 | 3,323 | +0.01(+0.03%) |
Sep 02, 2022 | 25.64 | 25.71 | 25.38 | 25.38 | 10,602 | -0.16(-0.63%) |
Sep 01, 2022 | 25.36 | 25.55 | 25.33 | 25.54 | 22,480 | -0.14(-0.54%) |
Aug 31, 2022 | 25.88 | 25.88 | 25.67 | 25.68 | 5,938 | -0.08(-0.29%) |
Aug 30, 2022 | 26.08 | 26.08 | 25.72 | 25.75 | 36,368 | -0.24(-0.91%) |
Aug 29, 2022 | 25.90 | 26.02 | 25.90 | 25.99 | 11,057 | -0.03(-0.11%) |
Aug 26, 2022 | 26.40 | 26.40 | 26.02 | 26.02 | 3,685 | -0.46(-1.73%) |
Aug 25, 2022 | 26.30 | 26.48 | 26.30 | 26.48 | 13,285 | +0.27(+1.02%) |
Aug 24, 2022 | 26.11 | 26.27 | 26.11 | 26.21 | 9,176 | +0.05(+0.21%) |
Aug 23, 2022 | 26.18 | 26.18 | 26.11 | 26.16 | 6,457 | -0.05(-0.19%) |
Aug 22, 2022 | 26.22 | 26.22 | 26.09 | 26.21 | 9,950 | -0.18(-0.69%) |
Aug 19, 2022 | 26.44 | 26.47 | 26.38 | 26.39 | 3,912 | -0.26(-0.98%) |
Aug 18, 2022 | 26.58 | 26.66 | 26.58 | 26.65 | 13,890 | +0.01(+0.04%) |
Aug 17, 2022 | 26.64 | 26.70 | 26.54 | 26.64 | 10,355 | -0.10(-0.36%) |
Aug 16, 2022 | 26.67 | 26.78 | 26.67 | 26.73 | 10,726 | +0.05(+0.18%) |
Aug 15, 2022 | 26.56 | 26.72 | 26.56 | 26.69 | 6,134 | -0.04(-0.14%) |
Aug 12, 2022 | 26.49 | 26.72 | 26.49 | 26.72 | 6,799 | +0.32(+1.20%) |
Aug 11, 2022 | 26.59 | 26.59 | 26.37 | 26.41 | 41,702 | -0.01(-0.03%) |
Aug 10, 2022 | 26.35 | 26.41 | 26.23 | 26.41 | 19,197 | +0.33(+1.26%) |
Aug 09, 2022 | 26.17 | 26.18 | 26.04 | 26.09 | 30,074 | -0.19(-0.72%) |
Aug 08, 2022 | 26.40 | 26.41 | 26.24 | 26.27 | 11,892 | +0.05(+0.20%) |
Aug 05, 2022 | 26.22 | 26.24 | 26.14 | 26.22 | 13,388 | +0.03(+0.10%) |
Aug 04, 2022 | 26.22 | 26.26 | 26.19 | 26.20 | 22,243 | +0.01(+0.03%) |
Aug 03, 2022 | 26.09 | 26.20 | 26.07 | 26.19 | 7,207 | +0.19(+0.74%) |
Aug 02, 2022 | 26.01 | 26.12 | 25.95 | 26.00 | 6,608 | -0.11(-0.43%) |
Aug 01, 2022 | 26.09 | 26.24 | 26.09 | 26.11 | 5,428 | -0.13(-0.50%) |
Jul 29, 2022 | 26.13 | 26.27 | 26.13 | 26.24 | 6,295 | +0.08(+0.30%) |
Jul 28, 2022 | 25.95 | 26.16 | 25.95 | 26.16 | 5,020 | +0.09(+0.36%) |
Jul 27, 2022 | 25.83 | 26.07 | 25.83 | 26.07 | 5,989 | +0.38(+1.47%) |
Jul 26, 2022 | 25.80 | 25.80 | 25.66 | 25.69 | 11,494 | -0.18(-0.68%) |
Jul 25, 2022 | 25.83 | 25.90 | 25.80 | 25.87 | 4,075 | +0.14(+0.56%) |
Jul 22, 2022 | 25.91 | 25.91 | 25.68 | 25.72 | 2,791 | -0.18(-0.68%) |
Jul 21, 2022 | 25.66 | 25.90 | 25.66 | 25.90 | 7,831 | +0.20(+0.78%) |
Jul 20, 2022 | 25.69 | 25.74 | 25.58 | 25.70 | 14,183 | -0.07(-0.25%) |
Jul 19, 2022 | 25.50 | 25.78 | 25.50 | 25.76 | 10,760 | +0.46(+1.83%) |
Jul 18, 2022 | 25.53 | 25.55 | 25.29 | 25.30 | 7,706 | +0.03(+0.11%) |
Jul 15, 2022 | 25.17 | 25.27 | 25.04 | 25.27 | 38,651 | +0.27(+1.07%) |
Jul 14, 2022 | 24.89 | 25.02 | 24.85 | 25.01 | 4,350 | -0.18(-0.70%) |
Jul 13, 2022 | 25.09 | 25.28 | 25.07 | 25.18 | 6,191 | -0.06(-0.23%) |
Jul 12, 2022 | 25.34 | 25.40 | 25.22 | 25.24 | 15,969 | +0.02(+0.07%) |
Jul 11, 2022 | 25.37 | 25.42 | 25.22 | 25.22 | 8,452 | -0.35(-1.35%) |
Jul 08, 2022 | 25.51 | 25.66 | 25.49 | 25.57 | 8,808 | +0.00(+0.02%) |
Jul 07, 2022 | 25.40 | 25.58 | 25.40 | 25.56 | 18,035 | +0.38(+1.51%) |
Jul 06, 2022 | 25.08 | 25.24 | 25.02 | 25.18 | 12,082 | +0.04(+0.17%) |
Jul 05, 2022 | 24.96 | 25.18 | 24.89 | 25.14 | 70,693 | -0.22(-0.88%) |
Jul 01, 2022 | 25.30 | 25.38 | 25.15 | 25.36 | 8,243 | +0.02(+0.07%) |
Jun 30, 2022 | 25.17 | 25.34 | 25.17 | 25.34 | 11,246 | -0.12(-0.47%) |
Jun 29, 2022 | 25.54 | 25.68 | 25.46 | 25.46 | 20,745 | -0.07(-0.27%) |
Jun 28, 2022 | 25.90 | 25.90 | 25.53 | 25.53 | 28,467 | -0.06(-0.23%) |
Jun 27, 2022 | 25.56 | 25.65 | 25.56 | 25.59 | 7,050 | -0.01(-0.06%) |
Jun 24, 2022 | 25.52 | 25.61 | 25.48 | 25.61 | 10,717 | +0.65(+2.62%) |
Jun 23, 2022 | 25.03 | 25.07 | 24.86 | 24.95 | 18,332 | -0.03(-0.10%) |
Jun 22, 2022 | 24.99 | 25.19 | 24.98 | 24.98 | 50,739 | -0.35(-1.39%) |
Jun 21, 2022 | 25.46 | 25.46 | 25.23 | 25.33 | 43,816 | +0.41(+1.64%) |
Jun 17, 2022 | 24.94 | 25.01 | 24.85 | 24.92 | 15,160 | +0.11(+0.43%) |
Jun 16, 2022 | 24.96 | 24.96 | 24.71 | 24.82 | 97,619 | -0.84(-3.29%) |
Jun 15, 2022 | 25.60 | 25.66 | 25.46 | 25.66 | 14,344 | +0.28(+1.11%) |
Jun 14, 2022 | 25.42 | 25.52 | 25.29 | 25.38 | 18,146 | -0.01(-0.03%) |
Jun 13, 2022 | 25.55 | 25.59 | 25.34 | 25.39 | 13,271 | -0.61(-2.36%) |
Jun 10, 2022 | 26.09 | 26.19 | 26.00 | 26.00 | 12,444 | -0.41(-1.55%) |
Jun 09, 2022 | 26.68 | 26.68 | 26.41 | 26.41 | 6,434 | -0.37(-1.40%) |
Jun 08, 2022 | 26.92 | 26.92 | 26.79 | 26.79 | 27,439 | -0.19(-0.72%) |
Jun 07, 2022 | 27.02 | 27.02 | 26.81 | 26.98 | 508,763 | -0.02(-0.06%) |
Jun 06, 2022 | 27.13 | 27.16 | 26.98 | 27.00 | 6,290 | +0.22(+0.82%) |
Jun 03, 2022 | 26.87 | 26.87 | 26.76 | 26.78 | 10,832 | -0.35(-1.29%) |
Jun 02, 2022 | 26.83 | 27.13 | 26.80 | 27.13 | 12,333 | +0.36(+1.35%) |
Jun 01, 2022 | 27.01 | 27.01 | 26.66 | 26.76 | 8,387 | -0.07(-0.28%) |
May 31, 2022 | 26.85 | 26.98 | 26.79 | 26.84 | 13,375 | +0.08(+0.29%) |
May 27, 2022 | 26.69 | 26.76 | 26.69 | 26.76 | 7,285 | +0.22(+0.84%) |
May 26, 2022 | 26.32 | 26.57 | 26.32 | 26.54 | 11,360 | +0.30(+1.13%) |
May 25, 2022 | 26.03 | 26.34 | 26.03 | 26.24 | 11,778 | +0.10(+0.40%) |
May 24, 2022 | 26.15 | 26.20 | 25.96 | 26.14 | 17,141 | -0.21(-0.80%) |
May 23, 2022 | 26.21 | 26.43 | 26.21 | 26.35 | 17,136 | +0.24(+0.91%) |
May 20, 2022 | 26.28 | 26.28 | 25.86 | 26.11 | 75,382 | +0.12(+0.47%) |
May 19, 2022 | 25.70 | 26.07 | 25.70 | 25.99 | 12,629 | +0.12(+0.45%) |
May 18, 2022 | 26.31 | 26.31 | 25.86 | 25.87 | 29,274 | -0.61(-2.28%) |
May 17, 2022 | 26.43 | 26.48 | 26.30 | 26.48 | 24,295 | +0.34(+1.30%) |
May 16, 2022 | 26.02 | 26.24 | 26.02 | 26.14 | 20,540 | -0.05(-0.20%) |
May 13, 2022 | 25.77 | 26.19 | 25.77 | 26.19 | 33,428 | +0.67(+2.61%) |
May 12, 2022 | 25.48 | 25.63 | 25.36 | 25.52 | 26,006 | +0.02(+0.09%) |
May 11, 2022 | 25.82 | 25.90 | 25.50 | 25.50 | 21,413 | -0.15(-0.60%) |
May 10, 2022 | 25.80 | 25.80 | 25.48 | 25.65 | 9,779 | +0.16(+0.62%) |
May 09, 2022 | 25.70 | 25.70 | 25.49 | 25.49 | 13,716 | -0.67(-2.56%) |
May 06, 2022 | 26.09 | 26.26 | 26.09 | 26.16 | 6,686 | -0.20(-0.78%) |
May 05, 2022 | 26.77 | 26.80 | 26.27 | 26.37 | 20,790 | -0.69(-2.54%) |
May 04, 2022 | 26.74 | 27.06 | 26.58 | 27.05 | 8,050 | +0.20(+0.75%) |
May 03, 2022 | 26.79 | 26.90 | 26.74 | 26.85 | 68,722 | +0.12(+0.45%) |
May 02, 2022 | 26.63 | 26.76 | 26.49 | 26.73 | 13,514 | +0.07(+0.26%) |
Apr 29, 2022 | 27.21 | 27.21 | 26.66 | 26.67 | 13,304 | -0.29(-1.07%) |
Apr 28, 2022 | 26.77 | 27.02 | 26.64 | 26.96 | 16,729 | +0.43(+1.64%) |
Apr 27, 2022 | 26.42 | 26.59 | 26.35 | 26.52 | 15,215 | +0.35(+1.34%) |
Apr 26, 2022 | 26.61 | 26.61 | 26.17 | 26.17 | 22,767 | -0.57(-2.14%) |
Apr 25, 2022 | 26.55 | 26.74 | 26.45 | 26.74 | 11,441 | -0.07(-0.25%) |
Apr 22, 2022 | 27.08 | 27.08 | 26.80 | 26.81 | 22,209 | -0.20(-0.76%) |
Apr 21, 2022 | 27.50 | 27.50 | 27.02 | 27.02 | 18,935 | -0.31(-1.13%) |
Apr 20, 2022 | 27.37 | 27.42 | 27.28 | 27.32 | 23,062 | -0.03(-0.10%) |
Apr 19, 2022 | 27.14 | 27.36 | 27.13 | 27.35 | 15,374 | +0.08(+0.28%) |
Apr 18, 2022 | 27.15 | 27.39 | 27.15 | 27.27 | 15,754 | +0.00(+0.01%) |
Apr 14, 2022 | 27.43 | 27.43 | 27.25 | 27.27 | 13,190 | -0.04(-0.16%) |
Apr 13, 2022 | 27.23 | 27.36 | 27.23 | 27.31 | 11,443 | +0.23(+0.85%) |
Apr 12, 2022 | 27.32 | 27.35 | 27.06 | 27.08 | 10,570 | -0.13(-0.47%) |
Apr 11, 2022 | 27.32 | 27.37 | 27.20 | 27.21 | 21,197 | -0.22(-0.81%) |
Apr 08, 2022 | 27.46 | 27.55 | 27.43 | 27.43 | 5,306 | +0.03(+0.12%) |
Apr 07, 2022 | 27.39 | 27.48 | 27.23 | 27.40 | 30,127 | +0.01(+0.03%) |
Apr 06, 2022 | 27.36 | 27.45 | 27.33 | 27.39 | 18,793 | -0.24(-0.86%) |
Apr 05, 2022 | 27.79 | 27.79 | 27.63 | 27.63 | 15,708 | -0.32(-1.13%) |
Apr 04, 2022 | 27.77 | 27.97 | 27.77 | 27.94 | 23,538 | +0.25(+0.89%) |
Apr 01, 2022 | 27.71 | 27.71 | 27.59 | 27.70 | 10,965 | +0.26(+0.94%) |
Mar 31, 2022 | 27.61 | 27.65 | 27.44 | 27.44 | 13,310 | -0.31(-1.12%) |
Mar 30, 2022 | 27.80 | 27.87 | 27.70 | 27.75 | 24,705 | -0.20(-0.70%) |
Mar 29, 2022 | 27.89 | 27.99 | 27.81 | 27.94 | 18,705 | +0.34(+1.23%) |
Mar 28, 2022 | 27.56 | 27.63 | 27.43 | 27.60 | 13,340 | +0.04(+0.15%) |
Mar 25, 2022 | 27.49 | 27.57 | 27.38 | 27.56 | 28,611 | +0.00(+0.00%) |
Mar 24, 2022 | 27.43 | 27.61 | 27.42 | 27.56 | 17,749 | +0.15(+0.56%) |
Mar 23, 2022 | 27.43 | 27.52 | 27.36 | 27.41 | 35,259 | -0.19(-0.68%) |
Mar 22, 2022 | 27.49 | 27.65 | 27.49 | 27.59 | 19,498 | +0.29(+1.06%) |
Mar 21, 2022 | 27.34 | 27.37 | 27.23 | 27.30 | 17,555 | -0.20(-0.74%) |
Mar 18, 2022 | 27.08 | 27.51 | 27.08 | 27.51 | 7,164 | +0.32(+1.19%) |
Mar 17, 2022 | 26.95 | 27.19 | 26.95 | 27.19 | 8,694 | +0.10(+0.38%) |
Mar 16, 2022 | 26.92 | 27.08 | 26.66 | 27.08 | 39,878 | +0.97(+3.72%) |
Mar 15, 2022 | 25.87 | 26.12 | 25.78 | 26.11 | 67,329 | +0.19(+0.72%) |
Mar 14, 2022 | 26.04 | 26.17 | 25.87 | 25.92 | 37,393 | +0.03(+0.13%) |
Mar 11, 2022 | 26.31 | 26.31 | 25.89 | 25.89 | 18,668 | -0.23(-0.88%) |
Mar 10, 2022 | 26.07 | 26.25 | 26.02 | 26.12 | 42,458 | -0.32(-1.19%) |
Mar 09, 2022 | 26.12 | 26.50 | 26.12 | 26.44 | 42,686 | +0.71(+2.75%) |
Mar 08, 2022 | 25.72 | 25.98 | 25.52 | 25.73 | 46,192 | +0.38(+1.51%) |
Mar 07, 2022 | 25.98 | 26.04 | 25.34 | 25.34 | 34,153 | -0.84(-3.22%) |
Mar 04, 2022 | 26.24 | 26.24 | 26.03 | 26.19 | 28,634 | -0.49(-1.85%) |
Mar 03, 2022 | 26.97 | 26.97 | 26.66 | 26.68 | 19,734 | -0.45(-1.66%) |
Mar 02, 2022 | 26.98 | 27.16 | 26.97 | 27.13 | 15,225 | +0.32(+1.21%) |
Mar 01, 2022 | 27.24 | 27.24 | 26.75 | 26.81 | 15,654 | -0.43(-1.57%) |
Feb 28, 2022 | 27.21 | 27.42 | 27.04 | 27.24 | 41,284 | -0.32(-1.18%) |
Feb 25, 2022 | 27.26 | 27.56 | 27.31 | 27.56 | 21,853 | +0.51(+1.90%) |
Feb 24, 2022 | 26.47 | 27.05 | 26.47 | 27.05 | 220,780 | -0.22(-0.79%) |
Feb 23, 2022 | 27.67 | 27.68 | 27.26 | 27.26 | 46,512 | -0.30(-1.11%) |
Feb 22, 2022 | 27.63 | 27.71 | 27.42 | 27.57 | 79,910 | -0.30(-1.09%) |
Feb 18, 2022 | 27.87 | 0 | -0.18(-0.63%) | |||
Feb 17, 2022 | 28.24 | 28.24 | 28.02 | 28.05 | 40,661 | -0.36(-1.28%) |
Feb 16, 2022 | 28.29 | 28.45 | 28.29 | 28.41 | 37,180 | +0.06(+0.22%) |
Feb 15, 2022 | 28.25 | 28.36 | 28.23 | 28.35 | 53,450 | +0.42(+1.51%) |
Feb 14, 2022 | 28.00 | 28.01 | 27.80 | 27.93 | 46,661 | -0.16(-0.57%) |
Feb 11, 2022 | 28.43 | 28.45 | 28.07 | 28.09 | 19,164 | -0.33(-1.17%) |
Feb 10, 2022 | 28.43 | 28.66 | 28.37 | 28.42 | 81,305 | -0.24(-0.82%) |
Feb 09, 2022 | 28.57 | 28.66 | 28.54 | 28.66 | 42,815 | +0.40(+1.41%) |
Feb 08, 2022 | 28.08 | 28.26 | 28.08 | 28.26 | 5,908 | +0.20(+0.71%) |
Feb 07, 2022 | 28.10 | 28.20 | 28.03 | 28.06 | 21,218 | +0.01(+0.05%) |
Feb 04, 2022 | 27.88 | 28.14 | 27.88 | 28.05 | 14,904 | +0.02(+0.06%) |
Feb 03, 2022 | 28.07 | 27.94 | 28.03 | 44,743 | -0.37(-1.31%) | |
Feb 02, 2022 | 28.41 | 28.45 | 28.29 | 28.40 | 44,879 | +0.11(+0.38%) |
Feb 01, 2022 | 28.17 | 28.29 | 28.17 | 28.29 | 12,065 | +0.13(+0.45%) |
Jan 31, 2022 | 27.95 | 28.17 | 28.17 | 16,020 | +0.52(+1.88%) | |
Jan 28, 2022 | 27.54 | 27.65 | 27.39 | 27.65 | 87,129 | -0.03(-0.12%) |
Jan 27, 2022 | 27.83 | 27.94 | 27.64 | 27.68 | 16,132 | -0.01(-0.02%) |
Jan 26, 2022 | 28.00 | 28.02 | 27.65 | 27.69 | 25,337 | -0.07(-0.24%) |
Jan 25, 2022 | 27.59 | 27.85 | 27.44 | 27.75 | 17,573 | -0.03(-0.10%) |
Jan 24, 2022 | 27.41 | 27.78 | 27.20 | 27.78 | 24,107 | -0.27(-0.97%) |
Jan 21, 2022 | 28.25 | 28.25 | 28.01 | 28.05 | 19,843 | -0.41(-1.44%) |
Jan 20, 2022 | 28.67 | 28.80 | 28.45 | 28.46 | 36,161 | -0.07(-0.25%) |
Jan 19, 2022 | 28.58 | 28.68 | 28.54 | 28.54 | 8,403 | -0.02(-0.07%) |
Jan 18, 2022 | 28.62 | 28.65 | 28.54 | 28.56 | 12,928 | -0.32(-1.09%) |
Jan 14, 2022 | 28.87 | 0 | +0.01(+0.02%) | |||
Jan 13, 2022 | 29.10 | 29.11 | 28.87 | 28.87 | 25,773 | -0.22(-0.75%) |
Jan 12, 2022 | 29.10 | 29.12 | 29.01 | 29.09 | 12,946 | +0.19(+0.65%) |
Jan 11, 2022 | 28.71 | 28.96 | 28.71 | 28.90 | 17,873 | +0.34(+1.19%) |
Jan 10, 2022 | 28.63 | 28.63 | 28.35 | 28.56 | 21,272 | -0.20(-0.68%) |
Jan 07, 2022 | 28.69 | 28.78 | 28.65 | 28.75 | 30,155 | +0.02(+0.06%) |
Jan 06, 2022 | 28.65 | 28.80 | 28.62 | 28.74 | 23,866 | -0.02(-0.06%) |
Jan 05, 2022 | 29.00 | 29.07 | 28.75 | 28.75 | 12,250 | -0.26(-0.90%) |
Jan 04, 2022 | 29.03 | 29.06 | 28.95 | 29.01 | 29,058 | +0.10(+0.35%) |
Jan 03, 2022 | 28.72 | 28.96 | 28.72 | 28.91 | 19,757 | +0.21(+0.73%) |
Dec 31, 2021 | 28.79 | 28.82 | 28.69 | 28.70 | 15,334 | -0.07(-0.24%) |
Dec 30, 2021 | 28.80 | 28.85 | 28.76 | 28.77 | 16,366 | +0.05(+0.18%) |
Dec 29, 2021 | 28.70 | 28.75 | 28.68 | 28.72 | 16,062 | -0.05(-0.18%) |
Dec 28, 2021 | 28.70 | 28.86 | 28.70 | 28.77 | 14,184 | -0.02(-0.07%) |
Dec 27, 2021 | 28.65 | 28.80 | 28.64 | 28.79 | 30,346 | +0.18(+0.61%) |
Dec 23, 2021 | 28.53 | 28.65 | 28.53 | 28.62 | 17,546 | +0.15(+0.54%) |
Dec 22, 2021 | 28.28 | 28.49 | 28.28 | 28.46 | 8,815 | +0.16(+0.57%) |
Dec 21, 2021 | 28.17 | 28.32 | 28.14 | 28.30 | 12,452 | +0.35(+1.26%) |
Dec 20, 2021 | 27.88 | 27.97 | 27.78 | 27.95 | 11,147 | -0.23(-0.83%) |
Dec 17, 2021 | 28.14 | 28.29 | 28.11 | 28.18 | 10,796 | -0.15(-0.54%) |
Dec 16, 2021 | 28.47 | 28.50 | 28.26 | 28.34 | 15,812 | -0.02(-0.07%) |
Dec 15, 2021 | 28.07 | 28.38 | 28.07 | 28.36 | 5,796 | +0.19(+0.69%) |
Dec 14, 2021 | 28.08 | 28.25 | 28.06 | 28.16 | 9,883 | -0.10(-0.35%) |
Dec 13, 2021 | 28.38 | 28.38 | 28.22 | 28.26 | 12,133 | -0.24(-0.83%) |
Dec 10, 2021 | 28.59 | 28.59 | 28.47 | 28.50 | 5,072 | -0.01(-0.02%) |
Dec 09, 2021 | 28.59 | 28.59 | 28.47 | 28.50 | 13,876 | -0.14(-0.49%) |
Dec 08, 2021 | 28.61 | 28.66 | 28.61 | 28.64 | 6,105 | -0.03(-0.10%) |
Dec 07, 2021 | 28.52 | 28.69 | 28.52 | 28.67 | 16,079 | +0.56(+2.00%) |
Dec 06, 2021 | 27.95 | 28.15 | 27.92 | 28.11 | 21,268 | +0.23(+0.83%) |
Dec 03, 2021 | 28.14 | 28.14 | 27.74 | 27.88 | 11,265 | -0.19(-0.66%) |
Dec 02, 2021 | 27.93 | 28.12 | 27.93 | 28.07 | 18,462 | +0.37(+1.32%) |