Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.25 | 20.31 | 18.82 | 20.26 | 680,166 | +1.09(+5.69%) |
Nov 29, 2022 | 18.83 | 19.34 | 18.69 | 19.17 | 757,340 | +0.32(+1.70%) |
Nov 28, 2022 | 19.32 | 19.71 | 18.76 | 18.85 | 394,236 | -0.79(-4.02%) |
Nov 25, 2022 | 19.30 | 19.75 | 18.93 | 19.64 | 258,290 | +0.19(+0.98%) |
Nov 23, 2022 | 19.68 | 19.93 | 19.29 | 19.45 | 296,067 | -0.31(-1.57%) |
Nov 22, 2022 | 19.56 | 19.95 | 19.26 | 19.76 | 379,037 | +0.43(+2.22%) |
Nov 21, 2022 | 18.95 | 19.41 | 18.70 | 19.33 | 389,468 | +0.31(+1.63%) |
Nov 18, 2022 | 19.78 | 19.97 | 18.89 | 19.02 | 600,842 | -0.25(-1.30%) |
Nov 17, 2022 | 19.76 | 19.97 | 18.92 | 19.27 | 535,964 | -0.69(-3.46%) |
Nov 16, 2022 | 20.78 | 20.87 | 19.57 | 19.96 | 608,374 | -0.92(-4.41%) |
Nov 15, 2022 | 20.64 | 21.28 | 20.47 | 20.88 | 497,459 | +0.53(+2.60%) |
Nov 14, 2022 | 20.86 | 21.00 | 20.32 | 20.35 | 455,756 | -0.64(-3.05%) |
Nov 11, 2022 | 20.55 | 22.17 | 20.07 | 20.99 | 731,370 | +0.39(+1.89%) |
Nov 10, 2022 | 19.35 | 20.84 | 18.85 | 20.60 | 1,052,756 | +2.19(+11.90%) |
Nov 09, 2022 | 17.86 | 18.83 | 17.56 | 18.41 | 888,727 | +0.41(+2.28%) |
Nov 08, 2022 | 16.44 | 18.01 | 16.27 | 18.00 | 843,564 | +1.71(+10.50%) |
Nov 07, 2022 | 16.62 | 16.73 | 16.00 | 16.29 | 842,253 | -0.25(-1.51%) |
Nov 04, 2022 | 16.11 | 16.60 | 15.65 | 16.54 | 527,201 | +0.76(+4.82%) |
Nov 03, 2022 | 15.98 | 16.10 | 15.38 | 15.78 | 1,018,653 | -0.52(-3.19%) |
Nov 02, 2022 | 17.31 | 16.30 | 1,691,726 | -1.20(-6.86%) | ||
Nov 01, 2022 | 19.43 | 19.82 | 15.94 | 17.50 | 1,268,044 | -3.24(-15.62%) |
Oct 31, 2022 | 20.43 | 21.05 | 20.30 | 20.74 | 557,592 | -0.12(-0.58%) |
Oct 28, 2022 | 20.30 | 21.07 | 19.88 | 20.86 | 636,510 | +0.66(+3.27%) |
Oct 27, 2022 | 20.38 | 20.38 | 19.76 | 20.20 | 523,819 | +0.14(+0.70%) |
Oct 26, 2022 | 19.68 | 20.65 | 19.61 | 20.06 | 396,421 | +0.50(+2.56%) |
Oct 25, 2022 | 18.99 | 19.67 | 18.99 | 19.56 | 612,535 | +0.69(+3.66%) |
Oct 24, 2022 | 19.61 | 19.61 | 18.76 | 18.87 | 336,093 | -0.70(-3.58%) |
Oct 21, 2022 | 18.94 | 19.63 | 18.55 | 19.57 | 404,846 | +0.78(+4.15%) |
Oct 20, 2022 | 18.92 | 19.52 | 18.60 | 18.79 | 327,363 | -0.23(-1.21%) |
Oct 19, 2022 | 19.65 | 19.65 | 18.57 | 19.02 | 552,419 | -0.98(-4.90%) |
Oct 18, 2022 | 20.13 | 20.83 | 19.96 | 20.00 | 390,451 | +0.34(+1.73%) |
Oct 17, 2022 | 19.10 | 19.76 | 19.03 | 19.66 | 491,846 | +0.97(+5.19%) |
Oct 14, 2022 | 19.42 | 19.50 | 18.67 | 18.69 | 344,161 | -0.50(-2.61%) |
Oct 13, 2022 | 18.41 | 19.49 | 18.15 | 19.19 | 433,908 | +0.26(+1.37%) |
Oct 12, 2022 | 18.54 | 19.02 | 18.20 | 18.93 | 351,662 | +0.31(+1.66%) |
Oct 11, 2022 | 18.89 | 19.19 | 18.21 | 18.62 | 570,442 | -0.34(-1.79%) |
Oct 10, 2022 | 19.66 | 19.66 | 18.89 | 18.96 | 476,343 | -0.66(-3.36%) |
Oct 07, 2022 | 20.05 | 20.27 | 19.57 | 19.62 | 737,206 | -0.79(-3.87%) |
Oct 06, 2022 | 20.62 | 20.80 | 20.12 | 20.41 | 434,197 | -0.41(-1.97%) |
Oct 05, 2022 | 20.07 | 21.02 | 20.07 | 20.82 | 465,702 | +0.21(+1.02%) |
Oct 04, 2022 | 20.00 | 20.66 | 19.91 | 20.61 | 578,525 | +1.03(+5.26%) |
Oct 03, 2022 | 19.25 | 19.87 | 18.91 | 19.58 | 495,470 | +0.50(+2.62%) |
Sep 30, 2022 | 19.55 | 20.10 | 19.08 | 19.08 | 628,687 | -0.43(-2.20%) |
Sep 29, 2022 | 19.13 | 19.59 | 18.98 | 19.51 | 560,022 | +0.02(+0.10%) |
Sep 28, 2022 | 18.66 | 19.64 | 18.52 | 19.49 | 717,137 | +1.28(+7.03%) |
Sep 27, 2022 | 18.74 | 18.86 | 18.02 | 18.21 | 497,789 | -0.20(-1.09%) |
Sep 26, 2022 | 18.64 | 19.36 | 18.38 | 18.41 | 390,324 | -0.28(-1.50%) |
Sep 23, 2022 | 18.84 | 19.39 | 18.21 | 18.69 | 512,242 | -0.45(-2.35%) |
Sep 22, 2022 | 20.01 | 20.03 | 19.11 | 19.14 | 409,716 | -1.06(-5.25%) |
Sep 21, 2022 | 20.98 | 21.17 | 20.08 | 20.20 | 439,904 | -0.60(-2.88%) |
Sep 20, 2022 | 21.01 | 21.37 | 20.54 | 20.80 | 295,783 | -0.44(-2.07%) |
Sep 19, 2022 | 21.28 | 21.39 | 20.70 | 21.24 | 415,106 | -0.13(-0.61%) |
Sep 16, 2022 | 21.26 | 21.39 | 20.60 | 21.37 | 870,458 | -0.15(-0.70%) |
Sep 15, 2022 | 21.86 | 22.30 | 21.40 | 21.52 | 423,338 | -0.42(-1.91%) |
Sep 14, 2022 | 22.09 | 22.34 | 21.67 | 21.94 | 477,397 | +0.04(+0.18%) |
Sep 13, 2022 | 22.45 | 22.75 | 21.68 | 21.90 | 605,921 | -1.45(-6.21%) |
Sep 12, 2022 | 22.92 | 23.52 | 22.80 | 23.35 | 422,278 | +0.55(+2.41%) |
Sep 09, 2022 | 22.44 | 22.97 | 22.22 | 22.80 | 511,489 | +0.55(+2.47%) |
Sep 08, 2022 | 21.74 | 22.51 | 21.33 | 22.25 | 369,059 | +0.34(+1.55%) |
Sep 07, 2022 | 21.32 | 21.95 | 21.06 | 21.91 | 431,205 | +0.56(+2.62%) |
Sep 06, 2022 | 21.86 | 22.04 | 21.30 | 21.35 | 483,472 | -0.47(-2.15%) |
Sep 02, 2022 | 22.74 | 22.74 | 21.68 | 21.82 | 387,681 | -0.57(-2.55%) |
Sep 01, 2022 | 22.21 | 22.49 | 21.61 | 22.39 | 385,589 | +0.05(+0.22%) |
Aug 31, 2022 | 22.91 | 23.28 | 22.12 | 22.34 | 500,923 | -0.24(-1.06%) |
Aug 30, 2022 | 22.91 | 23.11 | 22.37 | 22.58 | 407,852 | -0.20(-0.88%) |
Aug 29, 2022 | 23.19 | 23.61 | 22.35 | 22.78 | 487,067 | -0.75(-3.19%) |
Aug 26, 2022 | 24.87 | 24.91 | 23.25 | 23.53 | 476,469 | -1.36(-5.46%) |
Aug 25, 2022 | 24.02 | 24.93 | 23.84 | 24.89 | 536,790 | +1.06(+4.45%) |
Aug 24, 2022 | 23.60 | 24.02 | 23.32 | 23.83 | 479,236 | +0.12(+0.51%) |
Aug 23, 2022 | 23.81 | 24.09 | 23.51 | 23.71 | 397,523 | +0.02(+0.08%) |
Aug 22, 2022 | 24.64 | 24.84 | 23.33 | 23.69 | 511,017 | -1.17(-4.71%) |
Aug 19, 2022 | 24.90 | 25.06 | 24.63 | 24.86 | 306,323 | -0.38(-1.51%) |
Aug 18, 2022 | 25.49 | 25.49 | 25.10 | 25.24 | 384,195 | -0.29(-1.14%) |
Aug 17, 2022 | 26.91 | 26.91 | 25.48 | 25.53 | 459,881 | -1.38(-5.13%) |
Aug 16, 2022 | 27.71 | 27.74 | 26.66 | 26.91 | 388,425 | -0.97(-3.48%) |
Aug 15, 2022 | 27.32 | 27.92 | 27.02 | 27.88 | 332,267 | +0.27(+0.98%) |
Aug 12, 2022 | 26.81 | 27.75 | 26.65 | 27.61 | 524,648 | +0.91(+3.41%) |
Aug 11, 2022 | 27.20 | 28.18 | 26.63 | 26.70 | 554,440 | -0.77(-2.80%) |
Aug 10, 2022 | 26.83 | 27.51 | 26.53 | 27.47 | 526,835 | +1.27(+4.85%) |
Aug 09, 2022 | 26.72 | 26.86 | 25.79 | 26.20 | 683,221 | -0.92(-3.39%) |
Aug 08, 2022 | 27.53 | 28.00 | 26.75 | 27.12 | 615,554 | -0.34(-1.24%) |
Aug 05, 2022 | 27.08 | 27.55 | 26.22 | 27.46 | 470,382 | +0.06(+0.22%) |
Aug 04, 2022 | 26.25 | 27.47 | 24.73 | 27.40 | 864,918 | +1.47(+5.67%) |
Aug 03, 2022 | 27.01 | 27.64 | 25.68 | 25.93 | 669,994 | -0.62(-2.34%) |
Aug 02, 2022 | 25.78 | 26.76 | 25.68 | 26.55 | 397,247 | +0.56(+2.15%) |
Aug 01, 2022 | 26.23 | 26.42 | 25.54 | 25.99 | 668,939 | -0.39(-1.48%) |
Jul 29, 2022 | 26.23 | 26.52 | 25.84 | 26.38 | 465,120 | -0.08(-0.30%) |
Jul 28, 2022 | 25.87 | 26.68 | 25.20 | 26.46 | 445,890 | +0.72(+2.80%) |
Jul 27, 2022 | 24.74 | 25.90 | 24.02 | 25.74 | 558,055 | +1.13(+4.59%) |
Jul 26, 2022 | 24.04 | 24.84 | 23.82 | 24.61 | 633,265 | +0.39(+1.61%) |
Jul 25, 2022 | 24.39 | 24.43 | 23.82 | 24.22 | 535,796 | -0.14(-0.57%) |
Jul 22, 2022 | 25.56 | 25.56 | 24.10 | 24.36 | 553,935 | -1.20(-4.69%) |
Jul 21, 2022 | 25.25 | 25.72 | 24.95 | 25.56 | 708,202 | +0.25(+0.99%) |
Jul 20, 2022 | 22.97 | 25.35 | 22.94 | 25.31 | 1,175,047 | +2.56(+11.25%) |
Jul 19, 2022 | 21.55 | 22.80 | 21.50 | 22.75 | 637,013 | +1.23(+5.72%) |
Jul 18, 2022 | 22.02 | 22.40 | 21.27 | 21.52 | 509,248 | -0.46(-2.09%) |
Jul 15, 2022 | 20.95 | 21.99 | 20.56 | 21.98 | 512,315 | +1.26(+6.08%) |
Jul 14, 2022 | 20.68 | 20.79 | 20.27 | 20.72 | 522,592 | -0.14(-0.65%) |
Jul 13, 2022 | 19.21 | 20.88 | 19.21 | 20.86 | 537,407 | +1.36(+6.95%) |
Jul 12, 2022 | 19.39 | 19.78 | 18.96 | 19.50 | 375,053 | +0.10(+0.52%) |
Jul 11, 2022 | 19.46 | 19.75 | 19.19 | 19.40 | 378,496 | -0.26(-1.32%) |
Jul 08, 2022 | 19.52 | 19.85 | 19.18 | 19.66 | 314,014 | +0.06(+0.31%) |
Jul 07, 2022 | 19.09 | 19.65 | 19.05 | 19.60 | 460,243 | +0.59(+3.10%) |
Jul 06, 2022 | 18.86 | 19.34 | 18.65 | 19.01 | 390,184 | +0.17(+0.90%) |
Jul 05, 2022 | 18.27 | 19.00 | 18.21 | 18.84 | 808,132 | +0.21(+1.13%) |
Jul 01, 2022 | 18.10 | 18.74 | 18.06 | 18.63 | 439,907 | +0.46(+2.53%) |
Jun 30, 2022 | 18.26 | 19.07 | 17.72 | 18.17 | 494,081 | -0.27(-1.46%) |
Jun 29, 2022 | 18.19 | 18.46 | 18.05 | 18.44 | 398,273 | +0.03(+0.16%) |
Jun 28, 2022 | 18.99 | 19.09 | 18.35 | 18.41 | 391,480 | -0.48(-2.54%) |
Jun 27, 2022 | 19.10 | 19.23 | 18.61 | 18.89 | 440,320 | -0.06(-0.32%) |
Jun 24, 2022 | 19.15 | 19.48 | 18.69 | 18.95 | 814,931 | +0.05(+0.26%) |
Jun 23, 2022 | 17.64 | 19.02 | 17.55 | 18.90 | 623,329 | +1.32(+7.51%) |
Jun 22, 2022 | 16.99 | 17.82 | 16.75 | 17.58 | 525,017 | +0.45(+2.63%) |
Jun 21, 2022 | 16.68 | 17.45 | 16.68 | 17.13 | 531,087 | +0.58(+3.50%) |
Jun 17, 2022 | 16.59 | 17.30 | 16.55 | 16.55 | 1,285,422 | +0.10(+0.61%) |
Jun 16, 2022 | 16.31 | 16.55 | 16.02 | 16.45 | 494,646 | -0.38(-2.26%) |
Jun 15, 2022 | 16.61 | 17.09 | 16.31 | 16.83 | 572,871 | +0.26(+1.57%) |
Jun 14, 2022 | 16.80 | 16.91 | 16.22 | 16.57 | 438,404 | +0.04(+0.24%) |
Jun 13, 2022 | 16.81 | 17.05 | 16.34 | 16.53 | 647,943 | -0.57(-3.33%) |
Jun 10, 2022 | 17.05 | 17.43 | 16.93 | 17.10 | 525,061 | -0.36(-2.06%) |
Jun 09, 2022 | 18.18 | 18.24 | 17.39 | 17.46 | 704,234 | -0.92(-5.01%) |
Jun 08, 2022 | 18.52 | 19.00 | 18.32 | 18.38 | 449,844 | -0.33(-1.76%) |
Jun 07, 2022 | 18.40 | 18.95 | 18.36 | 18.71 | 475,619 | -0.01(-0.05%) |
Jun 06, 2022 | 19.51 | 19.90 | 18.63 | 18.72 | 526,456 | -0.57(-2.95%) |
Jun 03, 2022 | 19.95 | 20.23 | 19.23 | 19.29 | 612,155 | -0.97(-4.79%) |
Jun 02, 2022 | 19.07 | 20.47 | 18.90 | 20.26 | 465,608 | +1.20(+6.30%) |
Jun 01, 2022 | 19.28 | 19.59 | 18.41 | 19.06 | 935,542 | -0.18(-0.94%) |
May 31, 2022 | 22.79 | 22.79 | 19.07 | 19.24 | 1,064,641 | -3.88(-16.78%) |
May 27, 2022 | 21.29 | 23.33 | 21.15 | 23.12 | 524,579 | +1.97(+9.31%) |
May 26, 2022 | 21.21 | 22.18 | 20.86 | 21.15 | 292,527 | -0.11(-0.52%) |
May 25, 2022 | 21.24 | 22.21 | 20.93 | 21.26 | 324,651 | -0.09(-0.42%) |
May 24, 2022 | 21.25 | 21.63 | 21.18 | 21.35 | 377,518 | -0.35(-1.61%) |
May 23, 2022 | 22.01 | 22.07 | 21.55 | 21.70 | 319,399 | -0.27(-1.23%) |
May 20, 2022 | 21.84 | 22.01 | 21.08 | 21.97 | 427,970 | +0.43(+2.00%) |
May 19, 2022 | 20.97 | 21.83 | 20.89 | 21.54 | 510,694 | +0.34(+1.60%) |
May 18, 2022 | 22.11 | 22.60 | 21.01 | 21.20 | 802,800 | -1.45(-6.40%) |
May 17, 2022 | 22.44 | 22.88 | 21.99 | 22.65 | 425,879 | +0.64(+2.91%) |
May 16, 2022 | 22.34 | 22.59 | 21.89 | 22.01 | 384,637 | -0.36(-1.61%) |
May 13, 2022 | 21.14 | 22.50 | 21.14 | 22.37 | 785,293 | +1.49(+7.14%) |
May 12, 2022 | 19.65 | 21.16 | 19.46 | 20.88 | 609,380 | +1.03(+5.19%) |
May 11, 2022 | 19.74 | 20.47 | 19.07 | 19.85 | 703,815 | -0.01(-0.05%) |
May 10, 2022 | 20.36 | 20.79 | 18.98 | 19.86 | 737,016 | +0.18(+0.91%) |
May 09, 2022 | 21.01 | 21.46 | 19.22 | 19.68 | 843,202 | -1.81(-8.42%) |
May 06, 2022 | 21.42 | 21.90 | 21.20 | 21.49 | 654,505 | -0.13(-0.60%) |
May 05, 2022 | 21.00 | 21.67 | 20.55 | 21.62 | 993,942 | -0.23(-1.05%) |
May 04, 2022 | 21.33 | 21.95 | 20.46 | 21.85 | 516,297 | +0.69(+3.26%) |
May 03, 2022 | 21.33 | 21.91 | 20.91 | 21.16 | 344,753 | -0.03(-0.14%) |
May 02, 2022 | 20.37 | 21.24 | 20.26 | 21.19 | 501,035 | +0.69(+3.37%) |
Apr 29, 2022 | 21.39 | 21.90 | 20.38 | 20.50 | 448,021 | -0.85(-3.98%) |
Apr 28, 2022 | 21.53 | 21.53 | 20.61 | 21.35 | 335,709 | +0.14(+0.66%) |
Apr 27, 2022 | 21.19 | 21.84 | 21.10 | 21.21 | 448,309 | +0.07(+0.33%) |
Apr 26, 2022 | 21.56 | 21.94 | 21.08 | 21.14 | 476,620 | -0.70(-3.21%) |
Apr 25, 2022 | 21.77 | 22.03 | 21.48 | 21.84 | 315,029 | -0.13(-0.59%) |
Apr 22, 2022 | 21.79 | 22.47 | 21.71 | 21.97 | 561,667 | +0.08(+0.37%) |
Apr 21, 2022 | 23.28 | 23.33 | 21.58 | 21.89 | 559,545 | -1.07(-4.66%) |
Apr 20, 2022 | 23.11 | 23.34 | 22.59 | 22.96 | 637,918 | -0.07(-0.30%) |
Apr 19, 2022 | 23.14 | 23.75 | 22.87 | 23.03 | 357,913 | -0.17(-0.73%) |
Apr 18, 2022 | 23.86 | 23.96 | 23.02 | 23.20 | 496,532 | -0.78(-3.25%) |
Apr 14, 2022 | 24.67 | 24.91 | 23.70 | 23.98 | 444,629 | -0.46(-1.88%) |
Apr 13, 2022 | 23.83 | 24.46 | 23.83 | 24.44 | 436,970 | +0.61(+2.56%) |
Apr 12, 2022 | 24.17 | 24.88 | 23.59 | 23.83 | 286,205 | +0.09(+0.38%) |
Apr 11, 2022 | 23.26 | 23.80 | 23.05 | 23.74 | 564,117 | +0.20(+0.85%) |
Apr 08, 2022 | 23.71 | 24.23 | 23.38 | 23.54 | 408,537 | -0.30(-1.26%) |
Apr 07, 2022 | 23.63 | 24.04 | 23.21 | 23.84 | 427,610 | +0.27(+1.15%) |
Apr 06, 2022 | 23.64 | 24.05 | 23.02 | 23.57 | 571,934 | -0.53(-2.20%) |
Apr 05, 2022 | 25.69 | 25.70 | 24.02 | 24.10 | 529,204 | -1.78(-6.88%) |
Apr 04, 2022 | 26.03 | 26.44 | 25.65 | 25.88 | 510,408 | +0.00(+0.00%) |
Apr 01, 2022 | 25.23 | 26.16 | 25.21 | 25.88 | 618,711 | +0.68(+2.70%) |
Mar 31, 2022 | 25.65 | 26.05 | 25.08 | 25.20 | 394,884 | -0.32(-1.25%) |
Mar 30, 2022 | 25.95 | 26.32 | 25.36 | 25.52 | 333,835 | -0.57(-2.18%) |
Mar 29, 2022 | 25.89 | 26.83 | 25.59 | 26.09 | 816,751 | +0.44(+1.72%) |
Mar 28, 2022 | 25.18 | 25.90 | 25.13 | 25.65 | 288,163 | +0.31(+1.22%) |
Mar 25, 2022 | 25.31 | 25.69 | 25.15 | 25.34 | 343,031 | +0.02(+0.08%) |
Mar 24, 2022 | 25.22 | 25.39 | 24.40 | 25.32 | 299,501 | +0.29(+1.16%) |
Mar 23, 2022 | 26.06 | 26.26 | 24.89 | 25.03 | 359,046 | -0.96(-3.69%) |
Mar 22, 2022 | 25.51 | 26.52 | 25.28 | 25.99 | 450,284 | +0.66(+2.61%) |
Mar 21, 2022 | 25.84 | 26.00 | 25.09 | 25.33 | 433,780 | -0.70(-2.69%) |
Mar 18, 2022 | 25.16 | 26.59 | 25.06 | 26.03 | 1,952,998 | +0.79(+3.13%) |
Mar 17, 2022 | 24.56 | 25.25 | 24.17 | 25.24 | 482,958 | +0.45(+1.82%) |
Mar 16, 2022 | 24.45 | 24.92 | 23.65 | 24.79 | 533,952 | +0.75(+3.12%) |
Mar 15, 2022 | 24.42 | 24.42 | 23.26 | 24.04 | 556,968 | -0.41(-1.68%) |
Mar 14, 2022 | 26.28 | 26.45 | 24.10 | 24.45 | 839,869 | -1.67(-6.39%) |
Mar 11, 2022 | 27.66 | 27.76 | 26.07 | 26.12 | 834,908 | -1.14(-4.18%) |
Mar 10, 2022 | 26.50 | 27.27 | 25.28 | 27.26 | 656,398 | +0.21(+0.78%) |
Mar 09, 2022 | 24.63 | 27.34 | 24.63 | 27.05 | 1,447,935 | +2.85(+11.78%) |
Mar 08, 2022 | 22.45 | 24.96 | 22.35 | 24.20 | 660,451 | +1.47(+6.47%) |
Mar 07, 2022 | 22.80 | 23.05 | 22.40 | 22.73 | 534,322 | +0.06(+0.26%) |
Mar 04, 2022 | 23.12 | 23.41 | 22.44 | 22.67 | 410,513 | -0.81(-3.45%) |
Mar 03, 2022 | 23.76 | 23.76 | 22.78 | 23.48 | 457,337 | -0.08(-0.34%) |
Mar 02, 2022 | 23.66 | 23.89 | 23.29 | 23.56 | 385,087 | +0.06(+0.26%) |
Mar 01, 2022 | 24.37 | 24.77 | 23.27 | 23.50 | 496,895 | -0.88(-3.61%) |
Feb 28, 2022 | 24.69 | 25.31 | 24.08 | 24.38 | 548,218 | -0.31(-1.26%) |
Feb 25, 2022 | 25.64 | 25.16 | 23.93 | 24.69 | 403,838 | -0.78(-3.06%) |
Feb 24, 2022 | 25.54 | 25.51 | 23.47 | 25.47 | 1,004,663 | +1.67(+7.02%) |
Feb 23, 2022 | 25.94 | 25.98 | 23.76 | 23.80 | 645,842 | -1.86(-7.25%) |
Feb 22, 2022 | 25.39 | 26.15 | 25.06 | 25.66 | 416,897 | -0.03(-0.12%) |
Feb 18, 2022 | 25.69 | 0 | -0.05(-0.19%) | |||
Feb 17, 2022 | 26.54 | 26.87 | 25.58 | 25.74 | 431,341 | -1.13(-4.21%) |
Feb 16, 2022 | 26.91 | 26.93 | 26.07 | 26.87 | 328,934 | -0.28(-1.03%) |
Feb 15, 2022 | 26.53 | 27.48 | 26.53 | 27.15 | 318,458 | +0.91(+3.47%) |
Feb 14, 2022 | 26.10 | 26.75 | 25.76 | 26.24 | 447,509 | +0.11(+0.42%) |
Feb 11, 2022 | 26.31 | 26.90 | 25.60 | 26.13 | 291,736 | -0.06(-0.23%) |
Feb 10, 2022 | 26.25 | 27.30 | 25.75 | 26.19 | 403,310 | -0.72(-2.68%) |
Feb 09, 2022 | 26.32 | 27.04 | 25.69 | 26.91 | 281,722 | +0.87(+3.34%) |
Feb 08, 2022 | 25.56 | 26.32 | 25.33 | 26.04 | 236,888 | +0.34(+1.32%) |
Feb 07, 2022 | 24.90 | 26.27 | 24.90 | 25.70 | 329,161 | +0.55(+2.19%) |
Feb 04, 2022 | 24.58 | 25.97 | 24.26 | 25.15 | 541,911 | +0.58(+2.36%) |
Feb 03, 2022 | 25.30 | 24.46 | 24.57 | 500,550 | -1.07(-4.17%) | |
Feb 02, 2022 | 25.98 | 26.32 | 25.49 | 25.64 | 562,777 | -0.32(-1.23%) |
Feb 01, 2022 | 26.31 | 26.48 | 25.46 | 25.96 | 394,348 | -0.33(-1.26%) |
Jan 31, 2022 | 25.03 | 26.29 | 544,542 | +1.21(+4.82%) | ||
Jan 28, 2022 | 24.60 | 25.09 | 23.64 | 25.08 | 383,319 | +0.53(+2.16%) |
Jan 27, 2022 | 25.76 | 26.07 | 24.41 | 24.55 | 394,746 | -0.96(-3.76%) |
Jan 26, 2022 | 26.03 | 27.32 | 25.30 | 25.51 | 492,714 | -0.52(-2.00%) |
Jan 25, 2022 | 26.21 | 27.42 | 25.19 | 26.03 | 517,152 | -0.83(-3.09%) |
Jan 24, 2022 | 25.97 | 27.04 | 25.12 | 26.86 | 852,835 | +0.33(+1.24%) |
Jan 21, 2022 | 26.42 | 27.79 | 26.41 | 26.53 | 675,805 | -0.24(-0.90%) |
Jan 20, 2022 | 27.05 | 28.05 | 26.52 | 26.77 | 530,335 | +0.09(+0.34%) |
Jan 19, 2022 | 26.59 | 27.17 | 26.45 | 26.68 | 500,183 | +0.30(+1.14%) |
Jan 18, 2022 | 27.33 | 27.33 | 26.24 | 26.38 | 964,940 | -1.41(-5.07%) |
Jan 14, 2022 | 27.79 | 0 | +1.31(+4.95%) | |||
Jan 13, 2022 | 26.24 | 27.14 | 25.55 | 26.48 | 696,016 | +0.35(+1.34%) |
Jan 12, 2022 | 26.34 | 27.72 | 26.12 | 26.13 | 1,129,297 | -0.42(-1.58%) |
Jan 11, 2022 | 25.55 | 26.64 | 25.16 | 26.55 | 525,795 | +0.82(+3.19%) |
Jan 10, 2022 | 24.58 | 25.76 | 24.16 | 25.73 | 453,419 | +0.80(+3.21%) |
Jan 07, 2022 | 25.97 | 26.16 | 24.82 | 24.93 | 547,963 | -0.80(-3.11%) |
Jan 06, 2022 | 25.72 | 26.31 | 25.04 | 25.73 | 367,365 | +0.34(+1.34%) |
Jan 05, 2022 | 26.48 | 27.05 | 25.29 | 25.39 | 444,052 | -1.32(-4.94%) |
Jan 04, 2022 | 27.99 | 28.19 | 26.53 | 26.71 | 537,803 | -1.30(-4.64%) |
Jan 03, 2022 | 27.77 | 28.45 | 26.69 | 28.01 | 560,003 | +0.41(+1.49%) |
Dec 31, 2021 | 27.60 | 28.37 | 27.57 | 27.60 | 394,197 | -0.04(-0.14%) |
Dec 30, 2021 | 27.54 | 28.30 | 27.16 | 27.64 | 322,004 | +0.08(+0.29%) |
Dec 29, 2021 | 27.11 | 27.56 | 26.71 | 27.56 | 301,129 | +0.22(+0.80%) |
Dec 28, 2021 | 26.87 | 27.91 | 26.87 | 27.34 | 395,794 | +0.00(+0.00%) |
Dec 27, 2021 | 27.19 | 27.52 | 26.56 | 27.34 | 463,172 | +0.05(+0.18%) |
Dec 23, 2021 | 26.76 | 27.64 | 26.52 | 27.29 | 300,452 | +0.26(+0.96%) |
Dec 22, 2021 | 26.53 | 27.09 | 25.78 | 27.03 | 356,054 | +0.40(+1.50%) |
Dec 21, 2021 | 25.98 | 26.70 | 25.55 | 26.63 | 385,866 | +0.91(+3.54%) |
Dec 20, 2021 | 24.21 | 25.95 | 24.18 | 25.72 | 864,035 | +0.85(+3.42%) |
Dec 17, 2021 | 24.29 | 25.70 | 23.55 | 24.87 | 3,188,638 | +0.74(+3.07%) |
Dec 16, 2021 | 26.86 | 26.86 | 23.93 | 24.13 | 741,291 | -2.87(-10.63%) |
Dec 15, 2021 | 25.68 | 27.13 | 25.41 | 27.00 | 909,279 | +1.24(+4.81%) |
Dec 14, 2021 | 25.29 | 26.12 | 24.91 | 25.76 | 640,813 | +0.24(+0.94%) |
Dec 13, 2021 | 24.98 | 25.98 | 24.98 | 25.52 | 848,995 | +0.75(+3.03%) |
Dec 10, 2021 | 25.42 | 26.02 | 24.62 | 24.77 | 443,620 | -0.36(-1.43%) |
Dec 09, 2021 | 25.99 | 26.71 | 25.06 | 25.13 | 374,826 | -1.10(-4.19%) |
Dec 08, 2021 | 26.15 | 26.50 | 25.36 | 26.23 | 315,344 | +0.18(+0.69%) |
Dec 07, 2021 | 25.59 | 26.65 | 25.42 | 26.05 | 410,000 | +1.03(+4.12%) |
Dec 06, 2021 | 24.62 | 25.26 | 24.00 | 25.02 | 386,574 | +0.64(+2.63%) |
Dec 03, 2021 | 25.42 | 25.80 | 24.12 | 24.38 | 538,697 | -1.15(-4.50%) |
Dec 02, 2021 | 25.12 | 26.30 | 24.91 | 25.53 | 445,934 | +0.63(+2.53%) |