Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.25 | 23.59 | 23.18 | 23.52 | 351,867 | +0.07(+0.30%) |
Oct 28, 2022 | 23.51 | 23.60 | 23.21 | 23.44 | 495,969 | +0.50(+2.18%) |
Oct 27, 2022 | 22.85 | 23.24 | 22.85 | 22.94 | 426,946 | +0.52(+2.31%) |
Oct 26, 2022 | 22.13 | 22.57 | 22.13 | 22.43 | 390,278 | +0.52(+2.36%) |
Oct 25, 2022 | 21.80 | 21.98 | 21.69 | 21.91 | 302,572 | +0.20(+0.90%) |
Oct 24, 2022 | 21.54 | 21.87 | 21.51 | 21.71 | 868,132 | +0.42(+1.97%) |
Oct 21, 2022 | 20.94 | 21.32 | 20.84 | 21.29 | 569,301 | +0.29(+1.40%) |
Oct 20, 2022 | 21.20 | 21.33 | 20.99 | 21.00 | 622,465 | +0.06(+0.30%) |
Oct 19, 2022 | 20.63 | 20.94 | 20.59 | 20.94 | 595,594 | +0.32(+1.56%) |
Oct 18, 2022 | 20.87 | 20.94 | 20.48 | 20.61 | 321,490 | -0.12(-0.60%) |
Oct 17, 2022 | 20.70 | 20.87 | 20.66 | 20.74 | 469,181 | +0.48(+2.38%) |
Oct 14, 2022 | 20.65 | 20.69 | 20.25 | 20.26 | 482,991 | -0.25(-1.22%) |
Oct 13, 2022 | 19.69 | 20.60 | 19.69 | 20.51 | 477,462 | +0.91(+4.65%) |
Oct 12, 2022 | 19.62 | 19.83 | 19.54 | 19.60 | 343,753 | -0.18(-0.90%) |
Oct 11, 2022 | 19.92 | 20.20 | 19.74 | 19.77 | 453,037 | -0.52(-2.55%) |
Oct 10, 2022 | 20.46 | 20.58 | 20.29 | 20.29 | 463,880 | -0.17(-0.83%) |
Oct 07, 2022 | 20.61 | 20.77 | 20.36 | 20.46 | 501,340 | -0.08(-0.39%) |
Oct 06, 2022 | 20.44 | 20.70 | 20.42 | 20.54 | 268,466 | -0.21(-0.99%) |
Oct 05, 2022 | 20.56 | 20.87 | 20.34 | 20.75 | 505,948 | +0.15(+0.74%) |
Oct 04, 2022 | 20.29 | 20.62 | 20.27 | 20.60 | 489,932 | +0.75(+3.78%) |
Oct 03, 2022 | 19.60 | 19.85 | 19.58 | 19.85 | 552,858 | +0.97(+5.16%) |
Sep 30, 2022 | 18.91 | 19.15 | 18.84 | 18.87 | 368,849 | -0.09(-0.47%) |
Sep 29, 2022 | 18.60 | 19.00 | 18.41 | 18.96 | 579,125 | +0.02(+0.09%) |
Sep 28, 2022 | 18.36 | 19.88 | 18.31 | 18.94 | 520,354 | +0.53(+2.86%) |
Sep 27, 2022 | 18.47 | 18.76 | 18.24 | 18.42 | 691,506 | +0.17(+0.93%) |
Sep 26, 2022 | 18.36 | 18.63 | 18.19 | 18.25 | 798,527 | -0.37(-1.97%) |
Sep 23, 2022 | 19.01 | 19.01 | 18.49 | 18.61 | 773,781 | -1.17(-5.91%) |
Sep 22, 2022 | 20.02 | 20.10 | 19.78 | 19.78 | 354,858 | +0.14(+0.73%) |
Sep 21, 2022 | 20.16 | 20.18 | 19.64 | 19.64 | 342,282 | -0.30(-1.52%) |
Sep 20, 2022 | 19.94 | 19.94 | 19.72 | 19.94 | 282,260 | -0.24(-1.19%) |
Sep 19, 2022 | 19.69 | 20.20 | 19.69 | 20.19 | 532,457 | +0.13(+0.62%) |
Sep 16, 2022 | 19.91 | 20.09 | 19.76 | 20.06 | 763,496 | -0.04(-0.22%) |
Sep 15, 2022 | 20.19 | 20.32 | 20.02 | 20.10 | 696,608 | -0.53(-2.55%) |
Sep 14, 2022 | 20.59 | 20.91 | 20.50 | 20.63 | 622,533 | +0.20(+0.99%) |
Sep 13, 2022 | 20.65 | 20.93 | 20.42 | 20.43 | 417,268 | -0.85(-3.99%) |
Sep 12, 2022 | 21.16 | 21.38 | 21.04 | 21.28 | 941,782 | +0.60(+2.92%) |
Sep 09, 2022 | 20.52 | 20.72 | 20.49 | 20.67 | 424,504 | +0.45(+2.21%) |
Sep 08, 2022 | 19.96 | 20.31 | 19.89 | 20.23 | 629,961 | -0.15(-0.73%) |
Sep 07, 2022 | 20.20 | 20.42 | 20.00 | 20.38 | 552,752 | -0.29(-1.40%) |
Sep 06, 2022 | 20.67 | 20.80 | 20.44 | 20.66 | 498,861 | -0.20(-0.97%) |
Sep 02, 2022 | 21.19 | 21.35 | 20.79 | 20.87 | 558,133 | +0.46(+2.23%) |
Sep 01, 2022 | 20.52 | 20.57 | 20.22 | 20.41 | 731,252 | -0.28(-1.35%) |
Aug 31, 2022 | 20.20 | 20.94 | 20.16 | 20.69 | 1,002,221 | -0.62(-2.92%) |
Aug 30, 2022 | 21.79 | 21.79 | 21.29 | 21.31 | 742,228 | -0.50(-2.29%) |
Aug 29, 2022 | 21.58 | 22.01 | 21.52 | 21.81 | 554,506 | +0.37(+1.72%) |
Aug 26, 2022 | 21.83 | 22.02 | 21.44 | 21.44 | 466,510 | -0.46(-2.12%) |
Aug 25, 2022 | 21.96 | 22.02 | 21.72 | 21.91 | 770,467 | +0.43(+2.00%) |
Aug 24, 2022 | 21.30 | 21.70 | 21.29 | 21.48 | 432,001 | -0.34(-1.57%) |
Aug 23, 2022 | 21.53 | 21.99 | 21.51 | 21.82 | 690,147 | +0.95(+4.58%) |
Aug 22, 2022 | 20.87 | 20.97 | 20.56 | 20.87 | 769,082 | +0.04(+0.17%) |
Aug 19, 2022 | 20.94 | 21.05 | 20.73 | 20.83 | 790,486 | -0.29(-1.37%) |
Aug 18, 2022 | 20.99 | 21.28 | 20.96 | 21.12 | 729,578 | +0.21(+1.01%) |
Aug 17, 2022 | 20.69 | 21.08 | 20.66 | 20.91 | 650,645 | +0.24(+1.14%) |
Aug 16, 2022 | 20.77 | 20.92 | 20.63 | 20.67 | 450,265 | -0.12(-0.59%) |
Aug 15, 2022 | 20.77 | 20.90 | 20.53 | 20.80 | 369,334 | -0.35(-1.66%) |
Aug 12, 2022 | 20.96 | 21.22 | 20.86 | 21.15 | 468,126 | +0.00(+0.00%) |
Aug 11, 2022 | 21.04 | 21.22 | 20.94 | 21.15 | 661,240 | +0.52(+2.51%) |
Aug 10, 2022 | 20.69 | 20.77 | 20.45 | 20.63 | 400,319 | +0.04(+0.17%) |
Aug 09, 2022 | 20.70 | 20.79 | 20.43 | 20.59 | 731,766 | +0.04(+0.21%) |
Aug 08, 2022 | 20.52 | 20.62 | 20.40 | 20.55 | 576,579 | -0.10(-0.47%) |
Aug 05, 2022 | 20.14 | 20.65 | 20.11 | 20.65 | 713,069 | +0.46(+2.26%) |
Aug 04, 2022 | 20.44 | 20.44 | 20.16 | 20.19 | 646,416 | -0.01(-0.04%) |
Aug 03, 2022 | 20.53 | 20.56 | 20.10 | 20.20 | 644,166 | -0.25(-1.24%) |
Aug 02, 2022 | 20.60 | 20.64 | 20.31 | 20.45 | 698,825 | -0.65(-3.07%) |
Aug 01, 2022 | 21.25 | 21.37 | 21.02 | 21.10 | 643,888 | +0.06(+0.29%) |
Jul 29, 2022 | 20.88 | 21.10 | 20.81 | 21.04 | 697,497 | +1.16(+5.86%) |
Jul 28, 2022 | 19.92 | 19.96 | 19.63 | 19.88 | 504,057 | -0.22(-1.09%) |
Jul 27, 2022 | 19.81 | 20.17 | 19.69 | 20.09 | 519,833 | +0.57(+2.92%) |
Jul 26, 2022 | 19.75 | 19.86 | 19.43 | 19.53 | 582,996 | -0.44(-2.19%) |
Jul 25, 2022 | 19.74 | 19.97 | 19.57 | 19.96 | 777,267 | +0.39(+1.97%) |
Jul 22, 2022 | 19.71 | 19.89 | 19.39 | 19.58 | 719,348 | -0.22(-1.11%) |
Jul 21, 2022 | 19.46 | 19.80 | 19.32 | 19.80 | 715,462 | +0.00(+0.00%) |
Jul 20, 2022 | 20.03 | 20.11 | 19.55 | 19.80 | 877,194 | -0.51(-2.50%) |
Jul 19, 2022 | 19.96 | 20.37 | 19.92 | 20.31 | 768,400 | +0.83(+4.27%) |
Jul 18, 2022 | 19.74 | 19.85 | 19.37 | 19.47 | 620,507 | +0.43(+2.25%) |
Jul 15, 2022 | 19.16 | 19.36 | 18.99 | 19.04 | 488,699 | +0.31(+1.64%) |
Jul 14, 2022 | 18.49 | 18.74 | 18.29 | 18.74 | 620,291 | -0.81(-4.12%) |
Jul 13, 2022 | 19.33 | 19.73 | 19.27 | 19.54 | 356,339 | +0.13(+0.68%) |
Jul 12, 2022 | 19.39 | 19.59 | 19.33 | 19.41 | 435,534 | -0.32(-1.64%) |
Jul 11, 2022 | 19.79 | 19.90 | 19.62 | 19.74 | 480,157 | -0.24(-1.18%) |
Jul 08, 2022 | 20.08 | 20.17 | 19.71 | 19.97 | 336,950 | +0.36(+1.83%) |
Jul 07, 2022 | 19.73 | 19.88 | 19.58 | 19.61 | 483,216 | +0.25(+1.31%) |
Jul 06, 2022 | 19.21 | 19.40 | 18.93 | 19.36 | 799,220 | -0.39(-2.00%) |
Jul 05, 2022 | 19.71 | 19.80 | 19.26 | 19.75 | 889,592 | -1.02(-4.93%) |
Jul 01, 2022 | 20.68 | 20.81 | 20.20 | 20.78 | 337,311 | -0.08(-0.38%) |
Jun 30, 2022 | 20.73 | 20.94 | 20.49 | 20.86 | 518,304 | -0.32(-1.49%) |
Jun 29, 2022 | 21.72 | 21.77 | 21.16 | 21.17 | 523,929 | -0.05(-0.25%) |
Jun 28, 2022 | 21.35 | 21.46 | 21.08 | 21.23 | 764,023 | +0.06(+0.29%) |
Jun 27, 2022 | 21.16 | 21.42 | 21.09 | 21.16 | 904,023 | -0.31(-1.43%) |
Jun 24, 2022 | 20.94 | 21.61 | 20.89 | 21.47 | 576,576 | +0.52(+2.47%) |
Jun 23, 2022 | 21.44 | 21.44 | 20.67 | 20.95 | 823,965 | -0.55(-2.57%) |
Jun 22, 2022 | 21.53 | 21.67 | 21.40 | 21.51 | 571,909 | -0.79(-3.54%) |
Jun 21, 2022 | 22.29 | 22.38 | 22.14 | 22.29 | 3,333,603 | +0.24(+1.07%) |
Jun 17, 2022 | 23.07 | 23.18 | 21.94 | 22.06 | 1,196,202 | -1.02(-4.44%) |
Jun 16, 2022 | 23.11 | 23.42 | 22.87 | 23.08 | 683,337 | -1.16(-4.77%) |
Jun 15, 2022 | 24.40 | 24.47 | 23.83 | 24.24 | 586,673 | +0.43(+1.80%) |
Jun 14, 2022 | 24.19 | 24.44 | 23.65 | 23.81 | 373,347 | -0.08(-0.33%) |
Jun 13, 2022 | 23.87 | 24.13 | 23.40 | 23.89 | 611,131 | -0.72(-2.92%) |
Jun 10, 2022 | 24.77 | 24.80 | 24.36 | 24.61 | 1,032,262 | -1.50(-5.74%) |
Jun 09, 2022 | 26.49 | 26.55 | 26.03 | 26.10 | 515,151 | -0.88(-3.28%) |
Jun 08, 2022 | 27.02 | 27.21 | 26.94 | 26.99 | 719,635 | -0.42(-1.53%) |
Jun 07, 2022 | 26.78 | 27.41 | 26.78 | 27.41 | 398,569 | +0.30(+1.10%) |
Jun 06, 2022 | 27.07 | 27.23 | 27.02 | 27.11 | 399,538 | +0.24(+0.88%) |
Jun 03, 2022 | 26.52 | 26.94 | 26.51 | 26.88 | 398,143 | +0.26(+0.99%) |
Jun 02, 2022 | 26.52 | 26.66 | 26.39 | 26.61 | 421,816 | +0.09(+0.33%) |
Jun 01, 2022 | 26.67 | 26.73 | 26.25 | 26.52 | 549,549 | -0.02(-0.07%) |
May 31, 2022 | 26.97 | 27.03 | 26.39 | 26.54 | 636,413 | -0.18(-0.69%) |
May 27, 2022 | 26.59 | 26.84 | 26.55 | 26.73 | 442,047 | -0.24(-0.88%) |
May 26, 2022 | 26.55 | 27.09 | 26.55 | 26.96 | 1,067,453 | +0.53(+2.02%) |
May 25, 2022 | 26.12 | 26.54 | 26.11 | 26.43 | 626,820 | +0.55(+2.13%) |
May 24, 2022 | 25.46 | 25.89 | 25.38 | 25.88 | 465,098 | +0.25(+0.99%) |
May 23, 2022 | 25.50 | 25.75 | 25.20 | 25.62 | 773,927 | +0.90(+3.64%) |
May 20, 2022 | 25.09 | 25.27 | 24.56 | 24.72 | 694,760 | -0.08(-0.31%) |
May 19, 2022 | 24.62 | 25.04 | 24.54 | 24.80 | 749,539 | +0.42(+1.70%) |
May 18, 2022 | 25.10 | 25.13 | 24.28 | 24.38 | 623,776 | -0.39(-1.58%) |
May 17, 2022 | 25.06 | 25.06 | 24.77 | 24.77 | 435,272 | +0.18(+0.72%) |
May 16, 2022 | 24.36 | 24.71 | 24.34 | 24.60 | 368,459 | +0.42(+1.72%) |
May 13, 2022 | 23.82 | 24.21 | 23.76 | 24.18 | 612,348 | +0.49(+2.08%) |
May 12, 2022 | 23.75 | 23.82 | 23.37 | 23.69 | 559,545 | -0.21(-0.89%) |
May 11, 2022 | 24.02 | 24.46 | 23.90 | 23.90 | 548,123 | +0.08(+0.36%) |
May 10, 2022 | 23.88 | 24.04 | 23.45 | 23.82 | 829,514 | +0.49(+2.11%) |
May 09, 2022 | 23.91 | 23.91 | 23.26 | 23.32 | 1,021,225 | -1.26(-5.14%) |
May 06, 2022 | 24.77 | 24.82 | 24.38 | 24.59 | 785,556 | +0.42(+1.72%) |
May 05, 2022 | 24.55 | 24.55 | 23.93 | 24.17 | 953,787 | -0.62(-2.50%) |
May 04, 2022 | 24.54 | 24.84 | 24.32 | 24.79 | 726,143 | +0.53(+2.17%) |
May 03, 2022 | 23.98 | 24.32 | 23.98 | 24.26 | 1,149,707 | +0.48(+2.03%) |
May 02, 2022 | 23.65 | 23.86 | 23.42 | 23.78 | 897,261 | +0.19(+0.79%) |
Apr 29, 2022 | 23.87 | 24.07 | 23.59 | 23.59 | 542,451 | -0.22(-0.93%) |
Apr 28, 2022 | 23.46 | 23.97 | 23.22 | 23.82 | 662,207 | +0.59(+2.56%) |
Apr 27, 2022 | 23.10 | 23.35 | 22.96 | 23.22 | 910,780 | -0.06(-0.26%) |
Apr 26, 2022 | 23.42 | 23.66 | 23.19 | 23.28 | 1,075,868 | -0.69(-2.87%) |
Apr 25, 2022 | 24.05 | 24.06 | 23.44 | 23.97 | 907,140 | -0.64(-2.59%) |
Apr 22, 2022 | 24.99 | 25.13 | 24.59 | 24.60 | 1,022,787 | -0.74(-2.91%) |
Apr 21, 2022 | 26.11 | 26.12 | 25.27 | 25.34 | 813,106 | -0.82(-3.15%) |
Apr 20, 2022 | 26.05 | 26.32 | 25.96 | 26.17 | 334,441 | +0.09(+0.36%) |
Apr 19, 2022 | 26.05 | 26.25 | 25.92 | 26.07 | 412,442 | -0.04(-0.16%) |
Apr 18, 2022 | 25.89 | 26.33 | 25.89 | 26.11 | 523,735 | +0.00(+0.00%) |
Apr 14, 2022 | 26.14 | 26.29 | 25.95 | 26.11 | 611,479 | -0.15(-0.58%) |
Apr 13, 2022 | 26.10 | 26.32 | 25.94 | 26.27 | 470,012 | +0.88(+3.48%) |
Apr 12, 2022 | 25.55 | 25.71 | 25.29 | 25.38 | 827,488 | -0.03(-0.10%) |
Apr 11, 2022 | 25.57 | 25.62 | 25.35 | 25.41 | 412,295 | -0.04(-0.17%) |
Apr 08, 2022 | 25.05 | 25.55 | 25.05 | 25.45 | 589,163 | +0.67(+2.70%) |
Apr 07, 2022 | 24.87 | 24.93 | 24.43 | 24.78 | 593,092 | +0.14(+0.55%) |
Apr 06, 2022 | 24.85 | 24.91 | 24.56 | 24.65 | 568,700 | -0.19(-0.75%) |
Apr 05, 2022 | 25.02 | 25.18 | 24.74 | 24.83 | 420,862 | -0.34(-1.35%) |
Apr 04, 2022 | 25.14 | 25.24 | 24.99 | 25.17 | 448,358 | -0.01(-0.03%) |
Apr 01, 2022 | 25.05 | 25.22 | 24.98 | 25.18 | 374,212 | +0.36(+1.47%) |
Mar 31, 2022 | 25.25 | 25.31 | 24.77 | 24.82 | 564,281 | -0.47(-1.85%) |
Mar 30, 2022 | 25.03 | 25.37 | 24.99 | 25.28 | 649,695 | +0.36(+1.46%) |
Mar 29, 2022 | 24.65 | 24.92 | 24.41 | 24.92 | 822,556 | +0.14(+0.55%) |
Mar 28, 2022 | 24.99 | 24.99 | 24.67 | 24.78 | 418,053 | -0.42(-1.68%) |
Mar 25, 2022 | 24.99 | 25.34 | 24.96 | 25.21 | 769,488 | +0.36(+1.47%) |
Mar 24, 2022 | 24.88 | 25.36 | 24.80 | 24.84 | 753,736 | +0.07(+0.27%) |
Mar 23, 2022 | 24.74 | 24.94 | 24.62 | 24.77 | 1,206,450 | +0.31(+1.28%) |
Mar 22, 2022 | 24.90 | 24.90 | 24.46 | 24.46 | 1,171,261 | +0.03(+0.14%) |
Mar 21, 2022 | 24.57 | 24.83 | 24.42 | 24.43 | 738,865 | +0.36(+1.52%) |
Mar 18, 2022 | 23.63 | 24.06 | 23.49 | 24.06 | 1,216,862 | -0.68(-2.74%) |
Mar 17, 2022 | 24.40 | 24.88 | 24.30 | 24.74 | 466,563 | +0.86(+3.59%) |
Mar 16, 2022 | 24.20 | 24.21 | 23.60 | 23.88 | 605,810 | -0.04(-0.18%) |
Mar 15, 2022 | 23.77 | 24.05 | 23.42 | 23.93 | 620,480 | -0.09(-0.39%) |
Mar 14, 2022 | 24.26 | 24.31 | 23.90 | 24.02 | 534,301 | -0.16(-0.67%) |
Mar 11, 2022 | 24.58 | 24.63 | 24.11 | 24.18 | 820,652 | -0.64(-2.56%) |
Mar 10, 2022 | 24.66 | 24.42 | 24.82 | 1,077,424 | -0.41(-1.61%) | |
Mar 09, 2022 | 25.20 | 25.74 | 24.94 | 25.22 | 910,522 | -0.01(-0.03%) |
Mar 08, 2022 | 25.27 | 25.60 | 25.00 | 25.23 | 1,201,631 | +0.52(+2.09%) |
Mar 07, 2022 | 24.85 | 25.26 | 24.47 | 24.71 | 1,672,492 | +0.35(+1.43%) |
Mar 04, 2022 | 24.39 | 24.43 | 23.78 | 24.37 | 1,353,651 | -1.76(-6.75%) |
Mar 03, 2022 | 26.52 | 26.56 | 25.91 | 26.13 | 742,629 | -1.43(-5.20%) |
Mar 02, 2022 | 27.29 | 27.62 | 27.20 | 27.57 | 527,693 | +0.82(+3.08%) |
Mar 01, 2022 | 26.84 | 27.24 | 26.61 | 26.74 | 910,512 | +0.47(+1.78%) |
Feb 28, 2022 | 26.05 | 26.60 | 26.00 | 26.28 | 1,251,904 | -0.23(-0.86%) |
Feb 25, 2022 | 26.11 | 26.59 | 26.26 | 26.50 | 1,033,503 | +1.11(+4.38%) |
Feb 24, 2022 | 25.90 | 25.95 | 24.92 | 25.39 | 1,329,488 | -0.44(-1.71%) |
Feb 23, 2022 | 25.97 | 26.08 | 25.73 | 25.83 | 1,053,747 | -0.04(-0.16%) |
Feb 22, 2022 | 26.03 | 26.09 | 25.72 | 25.88 | 938,688 | +0.08(+0.33%) |
Feb 18, 2022 | 25.79 | 0 | +0.09(+0.36%) | |||
Feb 17, 2022 | 25.67 | 25.83 | 25.50 | 25.70 | 446,703 | +0.10(+0.40%) |
Feb 16, 2022 | 25.38 | 25.83 | 25.38 | 25.60 | 498,602 | +0.21(+0.84%) |
Feb 15, 2022 | 25.47 | 25.50 | 25.18 | 25.38 | 527,167 | -0.36(-1.38%) |
Feb 14, 2022 | 25.90 | 25.91 | 25.38 | 25.74 | 780,396 | -0.39(-1.49%) |
Feb 11, 2022 | 25.86 | 26.24 | 25.83 | 26.13 | 827,485 | +0.56(+2.19%) |
Feb 10, 2022 | 25.53 | 26.04 | 25.53 | 25.57 | 611,919 | -0.09(-0.36%) |
Feb 09, 2022 | 25.66 | 25.90 | 25.66 | 25.66 | 471,883 | +0.19(+0.73%) |
Feb 08, 2022 | 25.62 | 25.67 | 25.16 | 25.48 | 865,982 | -0.12(-0.46%) |
Feb 07, 2022 | 25.63 | 25.72 | 25.49 | 25.60 | 1,084,040 | -0.60(-2.30%) |
Feb 04, 2022 | 26.17 | 26.37 | 26.10 | 26.20 | 686,861 | +0.21(+0.82%) |
Feb 03, 2022 | 25.83 | 25.99 | 25.99 | 440,490 | +0.17(+0.66%) | |
Feb 02, 2022 | 25.85 | 25.85 | 25.61 | 25.82 | 304,051 | +0.08(+0.30%) |
Feb 01, 2022 | 25.44 | 25.83 | 25.39 | 25.74 | 381,725 | +0.32(+1.27%) |
Jan 31, 2022 | 25.50 | 25.59 | 25.27 | 25.42 | 527,097 | -0.40(-1.54%) |
Jan 28, 2022 | 25.78 | 25.96 | 25.45 | 25.82 | 621,454 | -0.26(-1.01%) |
Jan 27, 2022 | 26.13 | 26.26 | 25.82 | 26.08 | 733,618 | +0.53(+2.06%) |
Jan 26, 2022 | 25.81 | 25.98 | 25.55 | 25.55 | 600,897 | +0.17(+0.67%) |
Jan 25, 2022 | 24.89 | 25.48 | 24.60 | 25.38 | 681,005 | +0.53(+2.15%) |
Jan 24, 2022 | 24.55 | 24.86 | 24.13 | 24.85 | 652,209 | -0.26(-1.05%) |
Jan 21, 2022 | 25.20 | 25.31 | 24.99 | 25.11 | 575,604 | -0.20(-0.80%) |
Jan 20, 2022 | 25.60 | 25.74 | 25.24 | 25.32 | 455,813 | -0.57(-2.20%) |
Jan 19, 2022 | 25.93 | 26.00 | 25.70 | 25.89 | 533,547 | +0.25(+0.99%) |
Jan 18, 2022 | 25.63 | 25.81 | 25.45 | 25.63 | 472,623 | -0.14(-0.56%) |
Jan 14, 2022 | 25.77 | 0 | +0.63(+2.50%) | |||
Jan 13, 2022 | 25.37 | 25.44 | 25.11 | 25.15 | 631,969 | -0.26(-1.04%) |
Jan 12, 2022 | 25.16 | 25.45 | 25.13 | 25.41 | 1,445,927 | +0.34(+1.35%) |
Jan 11, 2022 | 24.55 | 25.10 | 24.46 | 25.07 | 434,322 | +0.65(+2.68%) |
Jan 10, 2022 | 24.49 | 24.77 | 24.32 | 24.42 | 319,616 | -0.38(-1.54%) |
Jan 07, 2022 | 24.52 | 24.82 | 24.38 | 24.80 | 313,030 | +0.36(+1.46%) |
Jan 06, 2022 | 24.50 | 24.60 | 24.21 | 24.44 | 527,206 | +0.24(+0.98%) |
Jan 05, 2022 | 24.44 | 24.62 | 24.15 | 24.21 | 239,718 | +0.02(+0.07%) |
Jan 04, 2022 | 24.21 | 24.39 | 24.14 | 24.19 | 382,426 | +0.29(+1.21%) |
Jan 03, 2022 | 23.81 | 23.96 | 23.80 | 23.90 | 413,812 | +0.44(+1.88%) |
Dec 31, 2021 | 23.44 | 23.53 | 23.33 | 23.46 | 126,096 | +0.08(+0.33%) |
Dec 30, 2021 | 23.53 | 23.61 | 23.36 | 23.38 | 175,719 | -0.30(-1.25%) |
Dec 29, 2021 | 23.60 | 23.75 | 23.54 | 23.68 | 121,766 | -0.06(-0.25%) |
Dec 28, 2021 | 23.76 | 23.89 | 23.70 | 23.74 | 287,818 | +0.02(+0.07%) |
Dec 27, 2021 | 23.56 | 23.78 | 23.44 | 23.72 | 265,816 | +0.25(+1.08%) |
Dec 23, 2021 | 23.45 | 23.65 | 23.43 | 23.47 | 353,918 | +0.09(+0.40%) |
Dec 22, 2021 | 23.19 | 23.54 | 23.04 | 23.37 | 250,655 | -0.04(-0.18%) |
Dec 21, 2021 | 23.13 | 23.49 | 23.13 | 23.42 | 1,592,583 | +0.65(+2.87%) |
Dec 20, 2021 | 22.54 | 22.80 | 22.40 | 22.76 | 380,288 | -0.11(-0.48%) |
Dec 17, 2021 | 23.09 | 23.12 | 22.82 | 22.87 | 517,149 | -0.42(-1.82%) |
Dec 16, 2021 | 23.33 | 23.56 | 23.23 | 23.30 | 306,489 | +0.10(+0.44%) |
Dec 15, 2021 | 23.03 | 23.26 | 22.81 | 23.20 | 427,345 | +0.03(+0.15%) |
Dec 14, 2021 | 23.06 | 23.37 | 23.06 | 23.16 | 437,942 | +0.14(+0.63%) |
Dec 13, 2021 | 23.26 | 23.28 | 22.97 | 23.02 | 2,364,945 | -0.59(-2.52%) |
Dec 10, 2021 | 23.56 | 23.61 | 23.40 | 23.61 | 162,286 | +0.17(+0.72%) |
Dec 09, 2021 | 23.52 | 23.54 | 23.39 | 23.44 | 281,874 | -0.47(-1.95%) |
Dec 08, 2021 | 23.96 | 24.03 | 23.83 | 23.91 | 189,521 | +0.01(+0.04%) |
Dec 07, 2021 | 23.85 | 24.10 | 23.82 | 23.90 | 331,534 | +0.34(+1.44%) |
Dec 06, 2021 | 23.56 | 23.67 | 23.50 | 23.56 | 224,553 | +0.52(+2.25%) |
Dec 03, 2021 | 23.40 | 23.43 | 22.87 | 23.04 | 353,428 | -0.03(-0.11%) |
Dec 02, 2021 | 22.75 | 23.13 | 22.61 | 23.07 | 455,051 | +0.69(+3.07%) |
Dec 01, 2021 | 23.01 | 23.05 | 22.32 | 22.38 | 532,608 | -0.01(-0.04%) |
Nov 30, 2021 | 22.36 | 22.51 | 22.14 | 22.39 | 396,868 | -0.25(-1.09%) |
Nov 29, 2021 | 22.91 | 23.01 | 22.53 | 22.64 | 589,651 | +0.33(+1.48%) |
Nov 26, 2021 | 22.39 | 22.40 | 22.10 | 22.30 | 477,968 | -1.32(-5.57%) |
Nov 24, 2021 | 23.36 | 23.67 | 23.35 | 23.62 | 171,442 | -0.23(-0.96%) |
Nov 23, 2021 | 23.64 | 23.85 | 23.62 | 23.85 | 335,217 | +0.36(+1.55%) |
Nov 22, 2021 | 23.17 | 23.62 | 23.17 | 23.48 | 250,972 | +0.17(+0.73%) |
Nov 19, 2021 | 23.52 | 23.60 | 23.24 | 23.31 | 289,370 | -0.63(-2.62%) |
Nov 18, 2021 | 23.81 | 24.03 | 23.93 | 23.94 | 662,974 | -0.10(-0.42%) |
Nov 17, 2021 | 24.15 | 24.30 | 24.01 | 24.04 | 445,158 | -0.21(-0.87%) |
Nov 16, 2021 | 24.35 | 24.42 | 24.24 | 24.26 | 681,421 | +0.02(+0.07%) |
Nov 15, 2021 | 24.32 | 24.38 | 24.21 | 24.24 | 332,761 | -0.08(-0.35%) |
Nov 12, 2021 | 24.26 | 24.37 | 24.21 | 24.32 | 212,542 | -0.17(-0.69%) |
Nov 11, 2021 | 24.58 | 24.68 | 24.45 | 24.49 | 281,666 | -0.08(-0.35%) |
Nov 10, 2021 | 25.03 | 24.58 | 406,426 | -0.38(-1.53%) | ||
Nov 09, 2021 | 24.95 | 25.00 | 24.71 | 24.96 | 349,559 | +0.04(+0.17%) |
Nov 08, 2021 | 24.80 | 25.05 | 24.80 | 24.92 | 202,296 | +0.11(+0.44%) |
Nov 05, 2021 | 24.88 | 24.95 | 24.70 | 24.81 | 268,678 | +0.20(+0.79%) |
Nov 04, 2021 | 24.73 | 24.80 | 24.48 | 24.61 | 270,490 | +0.26(+1.08%) |
Nov 03, 2021 | 24.25 | 24.39 | 24.17 | 24.35 | 380,038 | -0.26(-1.07%) |
Nov 02, 2021 | 24.67 | 24.81 | 24.54 | 24.61 | 456,681 | -0.59(-2.32%) |