Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.67 | 27.03 | 26.43 | 26.86 | 884,423 | +0.03(+0.10%) |
Nov 29, 2022 | 26.61 | 26.91 | 26.56 | 26.83 | 516,305 | +0.67(+2.57%) |
Nov 28, 2022 | 26.37 | 26.57 | 26.16 | 26.16 | 595,501 | -0.80(-2.96%) |
Nov 25, 2022 | 26.74 | 27.03 | 26.74 | 26.96 | 340,501 | +0.33(+1.23%) |
Nov 23, 2022 | 26.37 | 26.67 | 26.26 | 26.63 | 413,141 | +0.35(+1.35%) |
Nov 22, 2022 | 25.92 | 26.33 | 25.84 | 26.28 | 637,665 | +0.98(+3.87%) |
Nov 21, 2022 | 25.36 | 25.38 | 24.81 | 25.30 | 995,736 | -0.74(-2.85%) |
Nov 18, 2022 | 26.02 | 26.14 | 25.67 | 26.04 | 973,228 | -0.26(-0.98%) |
Nov 17, 2022 | 26.03 | 26.31 | 25.83 | 26.30 | 530,385 | -0.24(-0.91%) |
Nov 16, 2022 | 26.70 | 26.78 | 26.47 | 26.54 | 502,778 | -0.29(-1.06%) |
Nov 15, 2022 | 26.78 | 26.96 | 26.55 | 26.83 | 533,704 | +0.25(+0.94%) |
Nov 14, 2022 | 26.44 | 26.77 | 26.44 | 26.58 | 653,015 | +0.19(+0.71%) |
Nov 11, 2022 | 26.24 | 26.48 | 26.10 | 26.39 | 598,725 | +0.71(+2.75%) |
Nov 10, 2022 | 25.36 | 25.69 | 24.97 | 25.69 | 1,032,089 | +1.03(+4.16%) |
Nov 09, 2022 | 25.19 | 25.37 | 24.66 | 24.66 | 381,403 | -0.80(-3.16%) |
Nov 08, 2022 | 25.45 | 25.69 | 25.31 | 25.46 | 416,123 | +0.08(+0.32%) |
Nov 07, 2022 | 25.43 | 25.49 | 25.31 | 25.38 | 336,463 | +0.48(+1.94%) |
Nov 04, 2022 | 24.72 | 24.93 | 24.45 | 24.90 | 365,601 | +0.99(+4.14%) |
Nov 03, 2022 | 23.56 | 23.94 | 23.48 | 23.91 | 375,304 | +0.38(+1.59%) |
Nov 02, 2022 | 24.09 | 24.13 | 23.52 | 23.53 | 351,020 | -0.38(-1.61%) |
Nov 01, 2022 | 24.16 | 24.16 | 23.67 | 23.92 | 366,149 | +0.40(+1.71%) |
Oct 31, 2022 | 23.25 | 23.59 | 23.19 | 23.52 | 351,858 | +0.07(+0.30%) |
Oct 28, 2022 | 23.51 | 23.61 | 23.21 | 23.44 | 495,958 | +0.50(+2.18%) |
Oct 27, 2022 | 22.86 | 23.24 | 22.85 | 22.94 | 426,936 | +0.52(+2.31%) |
Oct 26, 2022 | 22.13 | 22.57 | 22.13 | 22.43 | 390,269 | +0.52(+2.36%) |
Oct 25, 2022 | 21.80 | 21.98 | 21.69 | 21.91 | 302,565 | +0.20(+0.90%) |
Oct 24, 2022 | 21.54 | 21.87 | 21.51 | 21.71 | 868,112 | +0.42(+1.97%) |
Oct 21, 2022 | 20.94 | 21.32 | 20.84 | 21.29 | 569,288 | +0.29(+1.40%) |
Oct 20, 2022 | 21.20 | 21.33 | 20.99 | 21.00 | 622,451 | +0.06(+0.30%) |
Oct 19, 2022 | 20.63 | 20.94 | 20.59 | 20.94 | 595,580 | +0.32(+1.56%) |
Oct 18, 2022 | 20.87 | 20.94 | 20.48 | 20.61 | 321,483 | -0.12(-0.60%) |
Oct 17, 2022 | 20.70 | 20.87 | 20.66 | 20.74 | 469,171 | +0.48(+2.38%) |
Oct 14, 2022 | 20.65 | 20.69 | 20.25 | 20.26 | 482,980 | -0.25(-1.22%) |
Oct 13, 2022 | 19.69 | 20.60 | 19.69 | 20.51 | 477,451 | +0.91(+4.65%) |
Oct 12, 2022 | 19.62 | 19.83 | 19.54 | 19.60 | 343,746 | -0.18(-0.90%) |
Oct 11, 2022 | 19.92 | 20.20 | 19.74 | 19.78 | 453,027 | -0.52(-2.55%) |
Oct 10, 2022 | 20.46 | 20.58 | 20.29 | 20.29 | 463,869 | -0.17(-0.83%) |
Oct 07, 2022 | 20.61 | 20.77 | 20.36 | 20.46 | 501,329 | -0.08(-0.39%) |
Oct 06, 2022 | 20.44 | 20.70 | 20.42 | 20.54 | 268,460 | -0.21(-0.99%) |
Oct 05, 2022 | 20.56 | 20.87 | 20.34 | 20.75 | 505,937 | +0.15(+0.74%) |
Oct 04, 2022 | 20.29 | 20.62 | 20.27 | 20.60 | 489,920 | +0.75(+3.78%) |
Oct 03, 2022 | 19.60 | 19.85 | 19.58 | 19.85 | 552,845 | +0.97(+5.16%) |
Sep 30, 2022 | 18.91 | 19.15 | 18.84 | 18.87 | 368,840 | -0.09(-0.47%) |
Sep 29, 2022 | 18.60 | 19.00 | 18.41 | 18.96 | 579,111 | +0.02(+0.09%) |
Sep 28, 2022 | 18.36 | 19.88 | 18.31 | 18.94 | 520,342 | +0.53(+2.86%) |
Sep 27, 2022 | 18.47 | 18.76 | 18.24 | 18.42 | 691,491 | +0.17(+0.93%) |
Sep 26, 2022 | 18.36 | 18.63 | 18.19 | 18.25 | 798,509 | -0.37(-1.97%) |
Sep 23, 2022 | 19.01 | 19.01 | 18.49 | 18.61 | 773,764 | -1.17(-5.91%) |
Sep 22, 2022 | 20.03 | 20.10 | 19.78 | 19.78 | 354,850 | +0.14(+0.73%) |
Sep 21, 2022 | 20.16 | 20.18 | 19.64 | 19.64 | 342,274 | -0.30(-1.52%) |
Sep 20, 2022 | 19.94 | 19.94 | 19.72 | 19.94 | 282,254 | -0.24(-1.19%) |
Sep 19, 2022 | 19.69 | 20.20 | 19.69 | 20.19 | 532,445 | +0.13(+0.62%) |
Sep 16, 2022 | 19.91 | 20.10 | 19.76 | 20.06 | 763,479 | -0.04(-0.22%) |
Sep 15, 2022 | 20.19 | 20.32 | 20.03 | 20.10 | 696,592 | -0.53(-2.55%) |
Sep 14, 2022 | 20.59 | 20.91 | 20.50 | 20.63 | 622,519 | +0.20(+0.99%) |
Sep 13, 2022 | 20.65 | 20.93 | 20.42 | 20.43 | 417,258 | -0.85(-3.99%) |
Sep 12, 2022 | 21.16 | 21.38 | 21.04 | 21.28 | 941,760 | +0.60(+2.92%) |
Sep 09, 2022 | 20.52 | 20.72 | 20.49 | 20.67 | 424,495 | +0.45(+2.21%) |
Sep 08, 2022 | 19.96 | 20.31 | 19.89 | 20.23 | 629,946 | -0.15(-0.73%) |
Sep 07, 2022 | 20.20 | 20.42 | 20.00 | 20.38 | 552,740 | -0.29(-1.40%) |
Sep 06, 2022 | 20.67 | 20.81 | 20.44 | 20.66 | 498,849 | -0.20(-0.97%) |
Sep 02, 2022 | 21.19 | 21.35 | 20.79 | 20.87 | 558,120 | +0.46(+2.23%) |
Sep 01, 2022 | 20.52 | 20.57 | 20.22 | 20.41 | 731,236 | -0.28(-1.35%) |
Aug 31, 2022 | 20.20 | 20.95 | 20.16 | 20.69 | 1,002,198 | -0.62(-2.92%) |
Aug 30, 2022 | 21.80 | 21.80 | 21.29 | 21.31 | 742,211 | -0.50(-2.29%) |
Aug 29, 2022 | 21.58 | 22.01 | 21.52 | 21.81 | 554,493 | +0.37(+1.72%) |
Aug 26, 2022 | 21.83 | 22.02 | 21.44 | 21.44 | 466,499 | -0.46(-2.12%) |
Aug 25, 2022 | 21.96 | 22.02 | 21.72 | 21.91 | 770,449 | +0.43(+2.00%) |
Aug 24, 2022 | 21.30 | 21.70 | 21.29 | 21.48 | 431,991 | -0.34(-1.57%) |
Aug 23, 2022 | 21.53 | 21.99 | 21.51 | 21.82 | 690,131 | +0.95(+4.58%) |
Aug 22, 2022 | 20.87 | 20.97 | 20.56 | 20.87 | 769,064 | +0.04(+0.17%) |
Aug 19, 2022 | 20.94 | 21.05 | 20.73 | 20.83 | 790,468 | -0.29(-1.37%) |
Aug 18, 2022 | 20.99 | 21.28 | 20.96 | 21.12 | 729,561 | +0.21(+1.01%) |
Aug 17, 2022 | 20.69 | 21.08 | 20.66 | 20.91 | 650,630 | +0.24(+1.14%) |
Aug 16, 2022 | 20.77 | 20.92 | 20.63 | 20.67 | 450,255 | -0.12(-0.59%) |
Aug 15, 2022 | 20.77 | 20.90 | 20.53 | 20.80 | 369,326 | -0.35(-1.66%) |
Aug 12, 2022 | 20.96 | 21.22 | 20.86 | 21.15 | 468,116 | +0.00(+0.00%) |
Aug 11, 2022 | 21.04 | 21.22 | 20.95 | 21.15 | 661,225 | +0.52(+2.51%) |
Aug 10, 2022 | 20.69 | 20.77 | 20.45 | 20.63 | 400,310 | +0.04(+0.17%) |
Aug 09, 2022 | 20.70 | 20.79 | 20.43 | 20.59 | 731,749 | +0.04(+0.21%) |
Aug 08, 2022 | 20.52 | 20.62 | 20.40 | 20.55 | 576,566 | -0.10(-0.47%) |
Aug 05, 2022 | 20.14 | 20.65 | 20.11 | 20.65 | 713,053 | +0.46(+2.26%) |
Aug 04, 2022 | 20.44 | 20.44 | 20.16 | 20.19 | 646,402 | -0.01(-0.04%) |
Aug 03, 2022 | 20.53 | 20.56 | 20.10 | 20.20 | 644,152 | -0.25(-1.24%) |
Aug 02, 2022 | 20.60 | 20.64 | 20.31 | 20.45 | 698,809 | -0.65(-3.07%) |
Aug 01, 2022 | 21.25 | 21.37 | 21.02 | 21.10 | 643,873 | +0.06(+0.29%) |
Jul 29, 2022 | 20.88 | 21.10 | 20.81 | 21.04 | 697,481 | +1.17(+5.86%) |
Jul 28, 2022 | 19.92 | 19.96 | 19.63 | 19.88 | 504,046 | -0.22(-1.09%) |
Jul 27, 2022 | 19.81 | 20.17 | 19.69 | 20.10 | 519,821 | +0.57(+2.92%) |
Jul 26, 2022 | 19.75 | 19.86 | 19.43 | 19.53 | 582,983 | -0.44(-2.19%) |
Jul 25, 2022 | 19.74 | 19.97 | 19.57 | 19.96 | 777,249 | +0.39(+1.97%) |
Jul 22, 2022 | 19.71 | 19.89 | 19.39 | 19.58 | 719,332 | -0.22(-1.11%) |
Jul 21, 2022 | 19.46 | 19.80 | 19.32 | 19.80 | 715,446 | +0.00(+0.00%) |
Jul 20, 2022 | 20.03 | 20.11 | 19.55 | 19.80 | 877,174 | -0.51(-2.50%) |
Jul 19, 2022 | 19.96 | 20.37 | 19.92 | 20.31 | 768,383 | +0.83(+4.27%) |
Jul 18, 2022 | 19.74 | 19.85 | 19.37 | 19.47 | 620,493 | +0.43(+2.25%) |
Jul 15, 2022 | 19.16 | 19.36 | 18.99 | 19.04 | 488,687 | +0.31(+1.64%) |
Jul 14, 2022 | 18.49 | 18.74 | 18.29 | 18.74 | 620,277 | -0.81(-4.12%) |
Jul 13, 2022 | 19.33 | 19.73 | 19.27 | 19.54 | 356,331 | +0.13(+0.68%) |
Jul 12, 2022 | 19.39 | 19.59 | 19.33 | 19.41 | 435,524 | -0.32(-1.64%) |
Jul 11, 2022 | 19.79 | 19.90 | 19.62 | 19.74 | 480,146 | -0.24(-1.18%) |
Jul 08, 2022 | 20.08 | 20.17 | 19.71 | 19.97 | 336,942 | +0.36(+1.83%) |
Jul 07, 2022 | 19.73 | 19.89 | 19.58 | 19.61 | 483,205 | +0.25(+1.31%) |
Jul 06, 2022 | 19.21 | 19.40 | 18.93 | 19.36 | 799,201 | -0.39(-2.00%) |
Jul 05, 2022 | 19.71 | 19.80 | 19.26 | 19.75 | 889,572 | -1.02(-4.93%) |
Jul 01, 2022 | 20.68 | 20.81 | 20.20 | 20.78 | 337,303 | -0.08(-0.38%) |
Jun 30, 2022 | 20.73 | 20.95 | 20.49 | 20.86 | 518,292 | -0.32(-1.49%) |
Jun 29, 2022 | 21.72 | 21.77 | 21.16 | 21.17 | 523,917 | -0.05(-0.25%) |
Jun 28, 2022 | 21.35 | 21.46 | 21.08 | 21.23 | 764,005 | +0.06(+0.29%) |
Jun 27, 2022 | 21.16 | 21.42 | 21.09 | 21.16 | 904,002 | -0.31(-1.43%) |
Jun 24, 2022 | 20.95 | 21.61 | 20.89 | 21.47 | 576,563 | +0.52(+2.47%) |
Jun 23, 2022 | 21.44 | 21.44 | 20.67 | 20.95 | 823,947 | -0.55(-2.57%) |
Jun 22, 2022 | 21.53 | 21.67 | 21.40 | 21.51 | 571,896 | -0.79(-3.54%) |
Jun 21, 2022 | 22.29 | 22.38 | 22.15 | 22.29 | 3,333,526 | +0.24(+1.07%) |
Jun 17, 2022 | 23.07 | 23.18 | 21.94 | 22.06 | 1,196,175 | -1.02(-4.44%) |
Jun 16, 2022 | 23.11 | 23.42 | 22.87 | 23.08 | 683,322 | -1.16(-4.77%) |
Jun 15, 2022 | 24.40 | 24.47 | 23.83 | 24.24 | 586,660 | +0.43(+1.80%) |
Jun 14, 2022 | 24.20 | 24.44 | 23.65 | 23.81 | 373,338 | -0.08(-0.33%) |
Jun 13, 2022 | 23.87 | 24.13 | 23.40 | 23.89 | 611,117 | -0.72(-2.92%) |
Jun 10, 2022 | 24.77 | 24.80 | 24.36 | 24.61 | 1,032,238 | -1.50(-5.74%) |
Jun 09, 2022 | 26.49 | 26.55 | 26.03 | 26.10 | 515,139 | -0.88(-3.28%) |
Jun 08, 2022 | 27.02 | 27.21 | 26.94 | 26.99 | 719,618 | -0.42(-1.53%) |
Jun 07, 2022 | 26.78 | 27.41 | 26.78 | 27.41 | 398,560 | +0.30(+1.10%) |
Jun 06, 2022 | 27.07 | 27.23 | 27.02 | 27.11 | 399,529 | +0.24(+0.88%) |
Jun 03, 2022 | 26.53 | 26.94 | 26.51 | 26.88 | 398,134 | +0.26(+0.99%) |
Jun 02, 2022 | 26.53 | 26.67 | 26.39 | 26.61 | 421,806 | +0.09(+0.33%) |
Jun 01, 2022 | 26.67 | 26.73 | 26.25 | 26.53 | 549,537 | -0.02(-0.07%) |
May 31, 2022 | 26.97 | 27.03 | 26.39 | 26.54 | 636,398 | -0.18(-0.69%) |
May 27, 2022 | 26.60 | 26.84 | 26.55 | 26.73 | 442,037 | -0.24(-0.88%) |
May 26, 2022 | 26.55 | 27.09 | 26.55 | 26.96 | 1,067,429 | +0.53(+2.02%) |
May 25, 2022 | 26.12 | 26.54 | 26.11 | 26.43 | 626,806 | +0.55(+2.13%) |
May 24, 2022 | 25.47 | 25.89 | 25.38 | 25.88 | 465,087 | +0.25(+0.99%) |
May 23, 2022 | 25.50 | 25.75 | 25.20 | 25.62 | 773,909 | +0.90(+3.64%) |
May 20, 2022 | 25.09 | 25.27 | 24.56 | 24.72 | 694,744 | -0.08(-0.31%) |
May 19, 2022 | 24.62 | 25.04 | 24.54 | 24.80 | 749,521 | +0.42(+1.70%) |
May 18, 2022 | 25.11 | 25.14 | 24.28 | 24.38 | 623,762 | -0.39(-1.58%) |
May 17, 2022 | 25.06 | 25.06 | 24.77 | 24.77 | 435,262 | +0.18(+0.72%) |
May 16, 2022 | 24.36 | 24.71 | 24.34 | 24.60 | 368,451 | +0.42(+1.72%) |
May 13, 2022 | 23.82 | 24.21 | 23.76 | 24.18 | 612,334 | +0.49(+2.08%) |
May 12, 2022 | 23.75 | 23.82 | 23.37 | 23.69 | 559,532 | -0.21(-0.89%) |
May 11, 2022 | 24.02 | 24.46 | 23.90 | 23.90 | 548,110 | +0.08(+0.36%) |
May 10, 2022 | 23.88 | 24.04 | 23.45 | 23.82 | 829,495 | +0.49(+2.11%) |
May 09, 2022 | 23.91 | 23.91 | 23.26 | 23.32 | 1,021,202 | -1.26(-5.14%) |
May 06, 2022 | 24.77 | 24.83 | 24.38 | 24.59 | 785,538 | +0.42(+1.72%) |
May 05, 2022 | 24.55 | 24.55 | 23.93 | 24.17 | 953,765 | -0.62(-2.50%) |
May 04, 2022 | 24.55 | 24.84 | 24.32 | 24.79 | 726,127 | +0.53(+2.17%) |
May 03, 2022 | 23.98 | 24.32 | 23.98 | 24.27 | 1,149,680 | +0.48(+2.03%) |
May 02, 2022 | 23.65 | 23.86 | 23.43 | 23.78 | 897,240 | +0.19(+0.79%) |
Apr 29, 2022 | 23.88 | 24.07 | 23.60 | 23.60 | 542,439 | -0.22(-0.93%) |
Apr 28, 2022 | 23.46 | 23.97 | 23.22 | 23.82 | 662,192 | +0.59(+2.56%) |
Apr 27, 2022 | 23.10 | 23.35 | 22.96 | 23.22 | 910,759 | -0.06(-0.25%) |
Apr 26, 2022 | 23.43 | 23.66 | 23.19 | 23.28 | 1,075,843 | -0.69(-2.87%) |
Apr 25, 2022 | 24.05 | 24.06 | 23.44 | 23.97 | 907,119 | -0.64(-2.59%) |
Apr 22, 2022 | 25.00 | 25.13 | 24.59 | 24.60 | 1,022,764 | -0.74(-2.91%) |
Apr 21, 2022 | 26.11 | 26.12 | 25.27 | 25.34 | 813,088 | -0.82(-3.15%) |
Apr 20, 2022 | 26.05 | 26.32 | 25.96 | 26.17 | 334,433 | +0.09(+0.36%) |
Apr 19, 2022 | 26.06 | 26.25 | 25.92 | 26.07 | 412,433 | -0.04(-0.16%) |
Apr 18, 2022 | 25.89 | 26.33 | 25.89 | 26.11 | 523,723 | +0.00(+0.00%) |
Apr 14, 2022 | 26.14 | 26.29 | 25.95 | 26.11 | 611,465 | -0.15(-0.58%) |
Apr 13, 2022 | 26.10 | 26.32 | 25.95 | 26.27 | 470,001 | +0.88(+3.48%) |
Apr 12, 2022 | 25.55 | 25.71 | 25.29 | 25.39 | 827,469 | -0.03(-0.10%) |
Apr 11, 2022 | 25.57 | 25.62 | 25.35 | 25.41 | 412,285 | -0.04(-0.17%) |
Apr 08, 2022 | 25.05 | 25.55 | 25.05 | 25.45 | 589,149 | +0.67(+2.70%) |
Apr 07, 2022 | 24.87 | 24.94 | 24.43 | 24.78 | 593,079 | +0.14(+0.55%) |
Apr 06, 2022 | 24.85 | 24.91 | 24.56 | 24.65 | 568,687 | -0.19(-0.75%) |
Apr 05, 2022 | 25.02 | 25.18 | 24.74 | 24.83 | 420,853 | -0.34(-1.35%) |
Apr 04, 2022 | 25.14 | 25.24 | 25.00 | 25.17 | 448,348 | -0.01(-0.03%) |
Apr 01, 2022 | 25.05 | 25.22 | 24.98 | 25.18 | 374,204 | +0.36(+1.47%) |
Mar 31, 2022 | 25.25 | 25.31 | 24.77 | 24.82 | 564,268 | -0.47(-1.85%) |
Mar 30, 2022 | 25.03 | 25.37 | 24.99 | 25.28 | 649,680 | +0.36(+1.46%) |
Mar 29, 2022 | 24.65 | 24.92 | 24.41 | 24.92 | 822,537 | +0.14(+0.55%) |
Mar 28, 2022 | 24.99 | 24.99 | 24.67 | 24.78 | 418,043 | -0.42(-1.68%) |
Mar 25, 2022 | 25.00 | 25.34 | 24.96 | 25.21 | 769,470 | +0.36(+1.47%) |
Mar 24, 2022 | 24.88 | 25.36 | 24.80 | 24.84 | 753,719 | +0.07(+0.27%) |
Mar 23, 2022 | 24.74 | 24.94 | 24.62 | 24.77 | 1,206,422 | +0.31(+1.28%) |
Mar 22, 2022 | 24.90 | 24.90 | 24.46 | 24.46 | 1,171,234 | +0.03(+0.14%) |
Mar 21, 2022 | 24.57 | 24.83 | 24.42 | 24.43 | 738,848 | +0.36(+1.52%) |
Mar 18, 2022 | 23.63 | 24.06 | 23.49 | 24.06 | 1,216,834 | -0.68(-2.74%) |
Mar 17, 2022 | 24.40 | 24.88 | 24.30 | 24.74 | 466,552 | +0.86(+3.59%) |
Mar 16, 2022 | 24.20 | 24.21 | 23.60 | 23.88 | 605,796 | -0.04(-0.18%) |
Mar 15, 2022 | 23.77 | 24.05 | 23.43 | 23.93 | 620,466 | -0.09(-0.39%) |
Mar 14, 2022 | 24.26 | 24.31 | 23.90 | 24.02 | 534,288 | -0.16(-0.67%) |
Mar 11, 2022 | 24.58 | 24.63 | 24.11 | 24.18 | 820,633 | -0.64(-2.56%) |
Mar 10, 2022 | 24.66 | 24.42 | 24.82 | 1,077,399 | -0.41(-1.61%) | |
Mar 09, 2022 | 25.20 | 25.74 | 24.94 | 25.22 | 910,501 | -0.01(-0.03%) |
Mar 08, 2022 | 25.27 | 25.60 | 25.00 | 25.23 | 1,201,604 | +0.52(+2.09%) |
Mar 07, 2022 | 24.85 | 25.26 | 24.47 | 24.71 | 1,672,454 | +0.35(+1.43%) |
Mar 04, 2022 | 24.39 | 24.43 | 23.78 | 24.37 | 1,353,620 | -1.76(-6.75%) |
Mar 03, 2022 | 26.52 | 26.56 | 25.91 | 26.13 | 742,612 | -1.43(-5.20%) |
Mar 02, 2022 | 27.29 | 27.63 | 27.20 | 27.57 | 527,681 | +0.82(+3.08%) |
Mar 01, 2022 | 26.84 | 27.24 | 26.62 | 26.74 | 910,491 | +0.47(+1.78%) |
Feb 28, 2022 | 26.06 | 26.60 | 26.00 | 26.28 | 1,251,875 | -0.23(-0.86%) |
Feb 25, 2022 | 26.11 | 26.59 | 26.26 | 26.51 | 1,033,480 | +1.11(+4.38%) |
Feb 24, 2022 | 25.90 | 25.95 | 24.92 | 25.39 | 1,329,458 | -0.44(-1.71%) |
Feb 23, 2022 | 25.97 | 26.08 | 25.73 | 25.83 | 1,053,723 | -0.04(-0.16%) |
Feb 22, 2022 | 26.03 | 26.09 | 25.72 | 25.88 | 938,667 | +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 | 446,693 | +0.10(+0.40%) |
Feb 16, 2022 | 25.39 | 25.83 | 25.39 | 25.60 | 498,591 | +0.21(+0.84%) |
Feb 15, 2022 | 25.47 | 25.50 | 25.18 | 25.39 | 527,155 | -0.36(-1.38%) |
Feb 14, 2022 | 25.90 | 25.91 | 25.38 | 25.74 | 780,378 | -0.39(-1.49%) |
Feb 11, 2022 | 25.86 | 26.24 | 25.83 | 26.13 | 827,466 | +0.56(+2.19%) |
Feb 10, 2022 | 25.53 | 26.04 | 25.53 | 25.57 | 611,905 | -0.09(-0.36%) |
Feb 09, 2022 | 25.67 | 25.90 | 25.66 | 25.67 | 471,872 | +0.19(+0.73%) |
Feb 08, 2022 | 25.62 | 25.67 | 25.16 | 25.48 | 865,962 | -0.12(-0.46%) |
Feb 07, 2022 | 25.63 | 25.72 | 25.49 | 25.60 | 1,084,015 | -0.60(-2.30%) |
Feb 04, 2022 | 26.17 | 26.37 | 26.10 | 26.20 | 686,845 | +0.21(+0.82%) |
Feb 03, 2022 | 25.83 | 25.99 | 25.99 | 440,479 | +0.17(+0.66%) | |
Feb 02, 2022 | 25.85 | 25.85 | 25.61 | 25.82 | 304,044 | +0.08(+0.30%) |
Feb 01, 2022 | 25.44 | 25.83 | 25.39 | 25.74 | 381,716 | +0.32(+1.27%) |
Jan 31, 2022 | 25.50 | 25.59 | 25.27 | 25.42 | 527,085 | -0.40(-1.54%) |
Jan 28, 2022 | 25.78 | 25.96 | 25.45 | 25.82 | 621,440 | -0.26(-1.01%) |
Jan 27, 2022 | 26.13 | 26.26 | 25.82 | 26.08 | 733,602 | +0.53(+2.06%) |
Jan 26, 2022 | 25.81 | 25.98 | 25.55 | 25.55 | 600,884 | +0.17(+0.67%) |
Jan 25, 2022 | 24.89 | 25.48 | 24.60 | 25.39 | 680,990 | +0.53(+2.15%) |
Jan 24, 2022 | 24.55 | 24.86 | 24.13 | 24.85 | 652,194 | -0.26(-1.05%) |
Jan 21, 2022 | 25.20 | 25.31 | 25.00 | 25.11 | 575,591 | -0.20(-0.80%) |
Jan 20, 2022 | 25.60 | 25.74 | 25.24 | 25.32 | 455,803 | -0.57(-2.20%) |
Jan 19, 2022 | 25.93 | 26.00 | 25.70 | 25.89 | 533,535 | +0.25(+0.99%) |
Jan 18, 2022 | 25.63 | 25.81 | 25.45 | 25.63 | 472,613 | -0.14(-0.56%) |
Jan 14, 2022 | 25.78 | 0 | +0.63(+2.50%) | |||
Jan 13, 2022 | 25.37 | 25.44 | 25.11 | 25.15 | 631,955 | -0.26(-1.03%) |
Jan 12, 2022 | 25.16 | 25.45 | 25.13 | 25.41 | 1,445,894 | +0.34(+1.35%) |
Jan 11, 2022 | 24.55 | 25.11 | 24.47 | 25.07 | 434,312 | +0.65(+2.68%) |
Jan 10, 2022 | 24.49 | 24.77 | 24.32 | 24.42 | 319,609 | -0.38(-1.54%) |
Jan 07, 2022 | 24.52 | 24.83 | 24.38 | 24.80 | 313,023 | +0.36(+1.46%) |
Jan 06, 2022 | 24.50 | 24.60 | 24.21 | 24.44 | 527,194 | +0.24(+0.98%) |
Jan 05, 2022 | 24.44 | 24.62 | 24.16 | 24.21 | 239,713 | +0.02(+0.07%) |
Jan 04, 2022 | 24.21 | 24.39 | 24.14 | 24.19 | 382,417 | +0.29(+1.21%) |
Jan 03, 2022 | 23.81 | 23.96 | 23.80 | 23.90 | 413,802 | +0.44(+1.88%) |
Dec 31, 2021 | 23.44 | 23.53 | 23.33 | 23.46 | 126,094 | +0.08(+0.33%) |
Dec 30, 2021 | 23.53 | 23.61 | 23.36 | 23.38 | 175,715 | -0.30(-1.25%) |
Dec 29, 2021 | 23.60 | 23.75 | 23.54 | 23.68 | 121,763 | -0.06(-0.25%) |
Dec 28, 2021 | 23.76 | 23.89 | 23.70 | 23.74 | 287,812 | +0.02(+0.07%) |
Dec 27, 2021 | 23.56 | 23.78 | 23.44 | 23.72 | 265,810 | +0.25(+1.08%) |
Dec 23, 2021 | 23.45 | 23.65 | 23.43 | 23.47 | 353,910 | +0.09(+0.40%) |
Dec 22, 2021 | 23.19 | 23.54 | 23.04 | 23.37 | 250,649 | -0.04(-0.18%) |
Dec 21, 2021 | 23.13 | 23.49 | 23.13 | 23.42 | 1,592,547 | +0.65(+2.87%) |
Dec 20, 2021 | 22.54 | 22.80 | 22.40 | 22.76 | 380,279 | -0.11(-0.48%) |
Dec 17, 2021 | 23.09 | 23.12 | 22.82 | 22.87 | 517,137 | -0.42(-1.82%) |
Dec 16, 2021 | 23.33 | 23.56 | 23.23 | 23.30 | 306,481 | +0.10(+0.44%) |
Dec 15, 2021 | 23.04 | 23.26 | 22.81 | 23.20 | 427,335 | +0.03(+0.15%) |
Dec 14, 2021 | 23.06 | 23.38 | 23.06 | 23.16 | 437,932 | +0.14(+0.63%) |
Dec 13, 2021 | 23.26 | 23.28 | 22.97 | 23.02 | 2,364,891 | -0.59(-2.52%) |
Dec 10, 2021 | 23.56 | 23.61 | 23.40 | 23.61 | 162,282 | +0.17(+0.72%) |
Dec 09, 2021 | 23.52 | 23.54 | 23.39 | 23.44 | 281,868 | -0.47(-1.95%) |
Dec 08, 2021 | 23.96 | 24.03 | 23.83 | 23.91 | 189,517 | +0.01(+0.04%) |
Dec 07, 2021 | 23.85 | 24.10 | 23.82 | 23.90 | 331,526 | +0.34(+1.44%) |
Dec 06, 2021 | 23.56 | 23.67 | 23.50 | 23.56 | 224,547 | +0.52(+2.25%) |
Dec 03, 2021 | 23.40 | 23.43 | 22.87 | 23.04 | 353,420 | -0.03(-0.11%) |
Dec 02, 2021 | 22.75 | 23.13 | 22.61 | 23.07 | 455,040 | +0.69(+3.07%) |