Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 24.57 | 24.88 | 24.49 | 24.88 | 44,096 | +0.09(+0.36%) |
Jan 30, 2023 | 24.73 | 24.89 | 24.69 | 24.79 | 89,012 | +0.14(+0.57%) |
Jan 27, 2023 | 24.34 | 24.73 | 24.34 | 24.65 | 104,969 | -0.22(-0.87%) |
Jan 26, 2023 | 24.46 | 24.89 | 24.46 | 24.87 | 41,134 | -0.18(-0.73%) |
Jan 25, 2023 | 24.84 | 25.11 | 24.80 | 25.05 | 210,440 | +0.07(+0.28%) |
Jan 24, 2023 | 24.79 | 25.06 | 24.78 | 24.98 | 273,505 | +0.20(+0.81%) |
Jan 23, 2023 | 24.72 | 24.83 | 24.64 | 24.78 | 176,731 | -0.37(-1.47%) |
Jan 20, 2023 | 24.68 | 25.15 | 24.61 | 25.15 | 74,359 | +0.84(+3.47%) |
Jan 19, 2023 | 24.51 | 24.51 | 24.11 | 24.31 | 132,971 | -0.49(-1.99%) |
Jan 18, 2023 | 25.25 | 25.25 | 24.79 | 24.80 | 56,559 | -0.22(-0.88%) |
Jan 17, 2023 | 24.92 | 25.05 | 24.76 | 25.02 | 127,520 | +0.34(+1.38%) |
Jan 13, 2023 | 24.44 | 24.68 | 24.44 | 24.68 | 62,047 | +0.12(+0.49%) |
Jan 12, 2023 | 24.32 | 24.61 | 24.28 | 24.56 | 65,579 | +0.38(+1.57%) |
Jan 11, 2023 | 23.86 | 24.25 | 23.83 | 24.18 | 28,587 | +0.29(+1.21%) |
Jan 10, 2023 | 23.64 | 23.89 | 23.60 | 23.89 | 71,718 | +0.00(+0.00%) |
Jan 09, 2023 | 23.71 | 23.98 | 23.65 | 23.89 | 160,387 | +0.56(+2.40%) |
Jan 06, 2023 | 22.46 | 23.36 | 22.45 | 23.33 | 100,662 | +0.49(+2.15%) |
Jan 05, 2023 | 23.27 | 23.27 | 22.76 | 22.84 | 92,325 | -0.45(-1.93%) |
Jan 04, 2023 | 23.09 | 23.98 | 22.96 | 23.29 | 75,367 | +0.74(+3.30%) |
Jan 03, 2023 | 22.83 | 22.95 | 22.40 | 22.55 | 136,437 | +0.24(+1.05%) |
Dec 30, 2022 | 22.51 | 22.51 | 22.14 | 22.31 | 85,523 | -0.24(-1.04%) |
Dec 29, 2022 | 22.50 | 22.61 | 22.49 | 22.55 | 68,411 | +0.28(+1.26%) |
Dec 28, 2022 | 22.49 | 22.57 | 22.26 | 22.27 | 75,983 | -0.20(-0.87%) |
Dec 27, 2022 | 22.50 | 22.59 | 22.41 | 22.46 | 95,101 | +0.05(+0.20%) |
Dec 23, 2022 | 22.25 | 22.46 | 22.07 | 22.41 | 74,482 | +0.34(+1.56%) |
Dec 22, 2022 | 22.18 | 22.19 | 21.86 | 22.07 | 125,166 | -0.41(-1.82%) |
Dec 21, 2022 | 22.45 | 22.62 | 22.42 | 22.48 | 106,355 | +0.44(+2.00%) |
Dec 20, 2022 | 21.82 | 22.16 | 21.82 | 22.04 | 108,461 | -0.16(-0.70%) |
Dec 19, 2022 | 22.33 | 22.43 | 22.13 | 22.20 | 193,097 | -0.30(-1.36%) |
Dec 16, 2022 | 22.68 | 22.77 | 22.40 | 22.50 | 113,060 | -0.50(-2.17%) |
Dec 15, 2022 | 22.97 | 23.09 | 22.72 | 23.00 | 110,597 | -0.09(-0.39%) |
Dec 14, 2022 | 22.99 | 23.27 | 22.89 | 23.09 | 134,536 | +0.09(+0.37%) |
Dec 13, 2022 | 23.45 | 23.50 | 22.91 | 23.00 | 86,466 | +0.38(+1.70%) |
Dec 12, 2022 | 22.66 | 22.75 | 22.49 | 22.62 | 116,902 | -0.16(-0.70%) |
Dec 09, 2022 | 22.80 | 23.00 | 22.74 | 22.78 | 193,862 | -0.01(-0.04%) |
Dec 08, 2022 | 22.71 | 22.82 | 22.61 | 22.79 | 138,007 | -0.12(-0.52%) |
Dec 07, 2022 | 22.94 | 23.12 | 22.87 | 22.91 | 106,759 | -0.24(-1.04%) |
Dec 06, 2022 | 23.40 | 23.45 | 23.02 | 23.15 | 136,434 | -0.10(-0.43%) |
Dec 05, 2022 | 23.43 | 23.50 | 23.14 | 23.25 | 182,838 | -0.72(-3.00%) |
Dec 02, 2022 | 23.67 | 24.04 | 23.61 | 23.97 | 95,037 | +0.33(+1.40%) |
Dec 01, 2022 | 23.57 | 23.71 | 23.28 | 23.64 | 100,186 | -0.38(-1.58%) |
Nov 30, 2022 | 23.63 | 24.04 | 23.28 | 24.02 | 93,469 | +0.39(+1.65%) |
Nov 29, 2022 | 23.51 | 23.76 | 23.51 | 23.63 | 93,846 | -0.05(-0.21%) |
Nov 28, 2022 | 24.07 | 24.10 | 23.61 | 23.68 | 93,552 | -0.73(-2.99%) |
Nov 25, 2022 | 24.18 | 24.42 | 24.15 | 24.41 | 74,359 | +0.23(+0.95%) |
Nov 23, 2022 | 23.74 | 24.23 | 23.74 | 24.18 | 90,600 | +0.39(+1.64%) |
Nov 22, 2022 | 23.67 | 23.90 | 23.61 | 23.79 | 62,165 | -0.14(-0.58%) |
Nov 21, 2022 | 23.46 | 23.95 | 23.46 | 23.93 | 134,651 | -0.36(-1.48%) |
Nov 18, 2022 | 24.31 | 24.41 | 24.14 | 24.29 | 105,490 | +0.28(+1.17%) |
Nov 17, 2022 | 23.59 | 24.01 | 23.52 | 24.01 | 228,755 | +0.20(+0.84%) |
Nov 16, 2022 | 23.93 | 23.99 | 23.75 | 23.81 | 138,814 | -0.31(-1.29%) |
Nov 15, 2022 | 24.28 | 24.43 | 23.85 | 24.12 | 92,336 | -0.12(-0.50%) |
Nov 14, 2022 | 24.13 | 24.45 | 24.03 | 24.24 | 198,283 | -0.26(-1.06%) |
Nov 11, 2022 | 24.00 | 24.57 | 24.00 | 24.50 | 77,756 | +1.14(+4.88%) |
Nov 10, 2022 | 22.55 | 23.36 | 22.52 | 23.36 | 138,669 | +1.69(+7.80%) |
Nov 09, 2022 | 21.72 | 21.97 | 21.60 | 21.67 | 72,040 | -0.55(-2.48%) |
Nov 08, 2022 | 21.93 | 22.32 | 21.91 | 22.22 | 125,865 | +0.75(+3.49%) |
Nov 07, 2022 | 21.43 | 21.54 | 21.29 | 21.47 | 280,391 | +0.34(+1.61%) |
Nov 04, 2022 | 20.73 | 21.20 | 20.70 | 21.13 | 177,389 | +1.19(+5.97%) |
Nov 03, 2022 | 19.69 | 20.00 | 19.69 | 19.94 | 288,411 | -0.24(-1.19%) |
Nov 02, 2022 | 20.76 | 20.78 | 20.16 | 20.18 | 208,117 | -0.81(-3.86%) |
Nov 01, 2022 | 21.40 | 21.40 | 20.76 | 20.99 | 158,755 | -0.05(-0.24%) |
Oct 31, 2022 | 20.96 | 21.18 | 20.86 | 21.04 | 404,174 | -0.36(-1.68%) |
Oct 28, 2022 | 21.06 | 21.83 | 20.88 | 21.40 | 128,721 | +0.12(+0.56%) |
Oct 27, 2022 | 21.27 | 22.40 | 21.12 | 21.28 | 114,483 | -0.12(-0.56%) |
Oct 26, 2022 | 21.10 | 22.13 | 21.07 | 21.40 | 103,655 | +0.28(+1.33%) |
Oct 25, 2022 | 20.53 | 21.20 | 20.53 | 21.12 | 188,880 | +0.77(+3.80%) |
Oct 24, 2022 | 20.22 | 20.96 | 20.05 | 20.35 | 327,581 | +0.25(+1.23%) |
Oct 21, 2022 | 19.40 | 20.43 | 19.36 | 20.10 | 111,818 | +0.22(+1.11%) |
Oct 20, 2022 | 19.95 | 20.13 | 19.78 | 19.88 | 507,809 | -0.23(-1.14%) |
Oct 19, 2022 | 20.60 | 20.65 | 19.98 | 20.11 | 85,052 | -1.00(-4.74%) |
Oct 18, 2022 | 21.13 | 21.18 | 20.90 | 21.11 | 242,457 | +0.81(+3.99%) |
Oct 17, 2022 | 20.21 | 20.31 | 20.10 | 20.30 | 486,804 | +0.75(+3.84%) |
Oct 14, 2022 | 20.09 | 20.15 | 19.55 | 19.55 | 208,654 | -0.35(-1.76%) |
Oct 13, 2022 | 19.05 | 19.94 | 18.71 | 19.90 | 386,368 | +0.97(+5.12%) |
Oct 12, 2022 | 19.24 | 19.25 | 18.93 | 18.93 | 70,797 | -0.15(-0.79%) |
Oct 11, 2022 | 19.02 | 19.40 | 18.93 | 19.08 | 269,009 | -0.40(-2.05%) |
Oct 10, 2022 | 19.44 | 19.55 | 19.24 | 19.48 | 358,753 | +0.34(+1.78%) |
Oct 07, 2022 | 19.48 | 19.48 | 19.06 | 19.14 | 347,404 | -0.83(-4.16%) |
Oct 06, 2022 | 19.85 | 20.05 | 19.85 | 19.97 | 105,413 | -0.16(-0.79%) |
Oct 05, 2022 | 20.12 | 20.24 | 19.77 | 20.13 | 125,917 | -0.35(-1.71%) |
Oct 04, 2022 | 20.26 | 20.50 | 20.22 | 20.48 | 359,719 | +0.68(+3.43%) |
Oct 03, 2022 | 19.42 | 19.90 | 19.35 | 19.80 | 442,691 | +0.82(+4.32%) |
Sep 30, 2022 | 18.87 | 19.20 | 18.85 | 18.98 | 302,572 | +0.31(+1.66%) |
Sep 29, 2022 | 18.52 | 18.69 | 18.36 | 18.67 | 570,632 | -0.28(-1.48%) |
Sep 28, 2022 | 18.37 | 19.02 | 18.30 | 18.95 | 395,684 | +0.89(+4.93%) |
Sep 27, 2022 | 18.10 | 18.15 | 17.85 | 18.06 | 688,690 | -0.08(-0.44%) |
Sep 26, 2022 | 18.38 | 18.53 | 18.09 | 18.14 | 287,553 | -0.42(-2.26%) |
Sep 23, 2022 | 18.64 | 18.69 | 18.39 | 18.56 | 377,842 | -0.66(-3.41%) |
Sep 22, 2022 | 19.32 | 19.36 | 19.10 | 19.21 | 466,538 | -0.07(-0.34%) |
Sep 21, 2022 | 19.47 | 19.71 | 19.27 | 19.28 | 105,229 | -0.61(-3.07%) |
Sep 20, 2022 | 19.93 | 20.03 | 19.73 | 19.89 | 245,312 | -0.53(-2.60%) |
Sep 19, 2022 | 20.11 | 20.50 | 20.08 | 20.42 | 396,356 | +0.43(+2.15%) |
Sep 16, 2022 | 19.85 | 20.06 | 19.79 | 19.99 | 166,020 | +0.04(+0.20%) |
Sep 15, 2022 | 19.94 | 20.13 | 19.87 | 19.95 | 671,381 | -0.14(-0.70%) |
Sep 14, 2022 | 19.92 | 20.27 | 19.89 | 20.09 | 1,128,968 | -0.54(-2.59%) |
Sep 13, 2022 | 21.18 | 21.36 | 20.61 | 20.62 | 610,642 | -1.02(-4.73%) |
Sep 12, 2022 | 21.67 | 21.93 | 21.64 | 21.65 | 397,252 | +0.29(+1.36%) |
Sep 09, 2022 | 21.21 | 21.40 | 21.13 | 21.36 | 112,267 | +0.09(+0.42%) |
Sep 08, 2022 | 21.04 | 21.31 | 20.97 | 21.27 | 367,205 | +0.04(+0.19%) |
Sep 07, 2022 | 20.84 | 21.25 | 20.82 | 21.23 | 256,862 | +0.66(+3.21%) |
Sep 06, 2022 | 20.84 | 20.86 | 20.48 | 20.57 | 485,903 | -0.10(-0.48%) |
Sep 02, 2022 | 21.10 | 21.26 | 20.60 | 20.67 | 145,845 | -0.05(-0.24%) |
Sep 01, 2022 | 20.72 | 20.77 | 20.49 | 20.72 | 276,458 | -0.40(-1.89%) |
Aug 31, 2022 | 21.28 | 21.40 | 21.10 | 21.12 | 136,908 | -0.28(-1.31%) |
Aug 30, 2022 | 21.60 | 21.68 | 21.19 | 21.40 | 153,671 | -0.04(-0.20%) |
Aug 29, 2022 | 21.39 | 21.63 | 21.29 | 21.44 | 303,823 | +0.31(+1.48%) |
Aug 26, 2022 | 21.88 | 21.90 | 21.12 | 21.13 | 103,722 | -0.72(-3.30%) |
Aug 25, 2022 | 21.65 | 21.87 | 21.60 | 21.85 | 102,790 | +0.07(+0.32%) |
Aug 24, 2022 | 21.54 | 21.97 | 21.48 | 21.78 | 103,030 | +0.05(+0.23%) |
Aug 23, 2022 | 21.59 | 21.82 | 21.59 | 21.73 | 174,521 | +0.12(+0.56%) |
Aug 22, 2022 | 21.69 | 21.73 | 21.48 | 21.61 | 257,633 | -0.81(-3.61%) |
Aug 19, 2022 | 22.47 | 22.53 | 22.35 | 22.42 | 149,127 | -0.54(-2.35%) |
Aug 18, 2022 | 23.17 | 23.17 | 22.89 | 22.96 | 310,551 | -0.31(-1.33%) |
Aug 17, 2022 | 23.30 | 23.44 | 23.18 | 23.27 | 63,157 | -0.79(-3.26%) |
Aug 16, 2022 | 23.84 | 24.12 | 23.82 | 24.05 | 240,225 | +0.04(+0.19%) |
Aug 15, 2022 | 23.94 | 24.24 | 23.87 | 24.01 | 332,367 | -0.23(-0.95%) |
Aug 12, 2022 | 23.93 | 24.24 | 23.88 | 24.24 | 96,055 | +0.45(+1.89%) |
Aug 11, 2022 | 23.73 | 23.89 | 23.67 | 23.79 | 318,549 | -0.23(-0.96%) |
Aug 10, 2022 | 23.90 | 24.23 | 23.88 | 24.02 | 190,451 | +0.96(+4.16%) |
Aug 09, 2022 | 23.19 | 23.25 | 22.99 | 23.06 | 248,491 | -0.16(-0.69%) |
Aug 08, 2022 | 23.27 | 23.27 | 23.08 | 23.22 | 326,272 | +0.14(+0.61%) |
Aug 05, 2022 | 22.82 | 23.08 | 22.82 | 23.08 | 269,098 | +0.10(+0.44%) |
Aug 04, 2022 | 23.02 | 23.05 | 22.85 | 22.98 | 51,312 | +0.23(+1.01%) |
Aug 03, 2022 | 22.68 | 22.76 | 22.50 | 22.75 | 179,845 | +0.22(+0.98%) |
Aug 02, 2022 | 22.57 | 22.76 | 22.44 | 22.53 | 291,707 | -0.06(-0.27%) |
Aug 01, 2022 | 22.42 | 22.80 | 22.42 | 22.59 | 335,266 | +0.04(+0.18%) |
Jul 29, 2022 | 22.43 | 22.56 | 22.32 | 22.55 | 273,202 | +0.25(+1.12%) |
Jul 28, 2022 | 21.93 | 22.30 | 21.90 | 22.30 | 521,984 | +0.34(+1.55%) |
Jul 27, 2022 | 21.55 | 22.02 | 21.48 | 21.96 | 362,268 | +0.46(+2.14%) |
Jul 26, 2022 | 21.89 | 21.89 | 21.43 | 21.50 | 183,246 | -0.67(-3.02%) |
Jul 25, 2022 | 22.45 | 22.45 | 21.96 | 22.17 | 262,911 | -0.25(-1.12%) |
Jul 22, 2022 | 21.96 | 22.54 | 21.96 | 22.42 | 250,512 | +0.70(+3.22%) |
Jul 21, 2022 | 21.32 | 21.78 | 21.32 | 21.72 | 130,746 | -0.36(-1.63%) |
Jul 20, 2022 | 22.08 | 22.51 | 21.98 | 22.08 | 133,695 | -0.57(-2.52%) |
Jul 19, 2022 | 21.97 | 22.78 | 21.92 | 22.65 | 220,438 | +0.99(+4.57%) |
Jul 18, 2022 | 22.04 | 22.04 | 21.60 | 21.66 | 465,723 | +0.00(+0.00%) |
Jul 15, 2022 | 21.35 | 21.78 | 21.22 | 21.66 | 447,490 | +0.62(+2.95%) |
Jul 14, 2022 | 20.81 | 21.11 | 20.64 | 21.04 | 314,109 | -0.11(-0.52%) |
Jul 13, 2022 | 20.91 | 21.30 | 20.74 | 21.15 | 106,991 | +0.06(+0.28%) |
Jul 12, 2022 | 20.84 | 21.29 | 20.84 | 21.09 | 165,733 | +0.19(+0.91%) |
Jul 11, 2022 | 21.21 | 21.21 | 20.85 | 20.90 | 374,760 | -0.48(-2.25%) |
Jul 08, 2022 | 21.33 | 21.43 | 21.09 | 21.38 | 118,117 | +0.23(+1.09%) |
Jul 07, 2022 | 21.17 | 21.35 | 21.09 | 21.15 | 294,682 | +0.33(+1.59%) |
Jul 06, 2022 | 20.98 | 21.04 | 20.68 | 20.82 | 298,027 | -0.39(-1.84%) |
Jul 05, 2022 | 21.08 | 21.24 | 20.77 | 21.21 | 334,769 | -0.74(-3.37%) |
Jul 01, 2022 | 21.80 | 22.08 | 21.55 | 21.95 | 296,528 | +0.06(+0.27%) |
Jun 30, 2022 | 21.16 | 21.94 | 20.93 | 21.89 | 221,529 | +0.50(+2.34%) |
Jun 29, 2022 | 21.64 | 21.66 | 21.38 | 21.39 | 494,346 | -0.90(-4.04%) |
Jun 28, 2022 | 22.18 | 22.44 | 22.18 | 22.29 | 271,950 | -0.66(-2.88%) |
Jun 27, 2022 | 22.93 | 23.21 | 22.85 | 22.95 | 438,670 | +0.17(+0.75%) |
Jun 24, 2022 | 21.96 | 22.78 | 21.96 | 22.78 | 129,459 | +0.90(+4.11%) |
Jun 23, 2022 | 22.03 | 22.10 | 21.68 | 21.88 | 172,325 | -0.80(-3.53%) |
Jun 22, 2022 | 22.60 | 23.05 | 22.57 | 22.68 | 502,104 | -0.55(-2.37%) |
Jun 21, 2022 | 23.37 | 23.43 | 23.18 | 23.23 | 348,231 | -0.28(-1.19%) |
Jun 17, 2022 | 23.66 | 23.79 | 23.37 | 23.51 | 168,887 | -0.44(-1.84%) |
Jun 16, 2022 | 24.26 | 24.87 | 23.94 | 23.95 | 241,601 | -1.01(-4.05%) |
Jun 15, 2022 | 24.79 | 25.09 | 24.50 | 24.96 | 196,456 | +0.44(+1.79%) |
Jun 14, 2022 | 24.59 | 24.76 | 24.26 | 24.52 | 418,704 | -1.13(-4.41%) |
Jun 13, 2022 | 25.98 | 26.03 | 25.59 | 25.65 | 138,963 | -0.86(-3.24%) |
Jun 10, 2022 | 26.72 | 26.73 | 26.36 | 26.51 | 144,653 | -1.00(-3.65%) |
Jun 09, 2022 | 27.76 | 27.90 | 27.49 | 27.52 | 98,206 | -0.86(-3.01%) |
Jun 08, 2022 | 28.45 | 28.78 | 28.34 | 28.37 | 69,008 | -0.98(-3.34%) |
Jun 07, 2022 | 28.92 | 29.42 | 28.82 | 29.35 | 83,843 | +0.00(+0.00%) |
Jun 06, 2022 | 29.43 | 29.56 | 29.27 | 29.35 | 96,053 | +0.45(+1.56%) |
Jun 03, 2022 | 29.07 | 29.12 | 28.78 | 28.90 | 92,168 | -0.65(-2.20%) |
Jun 02, 2022 | 28.99 | 29.60 | 28.98 | 29.55 | 323,464 | +0.79(+2.75%) |
Jun 01, 2022 | 29.27 | 29.27 | 28.53 | 28.76 | 73,218 | -0.43(-1.47%) |
May 31, 2022 | 28.95 | 29.30 | 28.81 | 29.19 | 113,315 | -0.36(-1.23%) |
May 27, 2022 | 29.56 | 29.61 | 29.45 | 29.55 | 77,457 | +0.08(+0.26%) |
May 26, 2022 | 29.21 | 29.55 | 29.21 | 29.48 | 94,186 | +0.06(+0.20%) |
May 25, 2022 | 29.21 | 29.51 | 29.14 | 29.42 | 56,324 | +0.23(+0.79%) |
May 24, 2022 | 29.06 | 29.35 | 28.94 | 29.19 | 59,311 | +0.42(+1.46%) |
May 23, 2022 | 28.63 | 28.93 | 28.61 | 28.77 | 118,781 | +0.57(+2.02%) |
May 20, 2022 | 28.53 | 28.53 | 27.86 | 28.20 | 72,697 | +0.24(+0.86%) |
May 19, 2022 | 27.73 | 28.13 | 27.66 | 27.96 | 111,991 | +0.08(+0.29%) |
May 18, 2022 | 28.23 | 28.40 | 27.86 | 27.88 | 152,149 | -0.87(-3.01%) |
May 17, 2022 | 28.80 | 28.85 | 28.52 | 28.75 | 83,677 | +0.67(+2.37%) |
May 16, 2022 | 27.95 | 28.26 | 27.84 | 28.08 | 123,177 | +0.23(+0.83%) |
May 13, 2022 | 27.76 | 27.93 | 27.68 | 27.85 | 81,040 | +0.52(+1.92%) |
May 12, 2022 | 26.94 | 27.51 | 26.91 | 27.33 | 271,195 | -0.64(-2.28%) |
May 11, 2022 | 28.56 | 28.68 | 27.96 | 27.96 | 93,735 | -0.26(-0.91%) |
May 10, 2022 | 28.55 | 28.60 | 27.97 | 28.22 | 166,883 | +0.31(+1.11%) |
May 09, 2022 | 27.58 | 28.22 | 27.53 | 27.91 | 150,992 | -0.55(-1.94%) |
May 06, 2022 | 28.29 | 28.65 | 28.23 | 28.46 | 417,690 | -0.07(-0.24%) |
May 05, 2022 | 29.00 | 29.15 | 28.27 | 28.53 | 328,297 | -1.49(-4.98%) |
May 04, 2022 | 29.20 | 30.06 | 29.19 | 30.02 | 102,137 | +0.78(+2.68%) |
May 03, 2022 | 28.92 | 29.36 | 28.83 | 29.24 | 667,113 | +0.06(+0.21%) |
May 02, 2022 | 28.73 | 29.36 | 28.64 | 29.18 | 235,715 | +0.42(+1.46%) |
Apr 29, 2022 | 29.32 | 29.51 | 28.76 | 28.76 | 75,541 | -0.56(-1.91%) |
Apr 28, 2022 | 29.17 | 29.46 | 28.86 | 29.32 | 176,219 | +0.46(+1.59%) |
Apr 27, 2022 | 28.51 | 29.06 | 28.41 | 28.86 | 99,052 | +0.56(+1.98%) |
Apr 26, 2022 | 29.44 | 29.44 | 28.30 | 28.30 | 503,428 | -1.74(-5.79%) |
Apr 25, 2022 | 29.73 | 30.04 | 29.45 | 30.04 | 415,110 | +0.64(+2.18%) |
Apr 22, 2022 | 29.86 | 29.96 | 29.35 | 29.40 | 425,503 | -0.66(-2.20%) |
Apr 21, 2022 | 30.66 | 30.79 | 29.94 | 30.06 | 159,724 | +1.70(+5.99%) |
Apr 20, 2022 | 28.48 | 28.66 | 28.33 | 28.36 | 81,959 | +0.48(+1.72%) |
Apr 19, 2022 | 27.37 | 27.88 | 27.32 | 27.88 | 325,101 | +0.16(+0.58%) |
Apr 18, 2022 | 28.25 | 28.25 | 27.55 | 27.72 | 154,644 | +0.02(+0.07%) |
Apr 14, 2022 | 27.87 | 27.87 | 27.68 | 27.70 | 141,270 | -0.06(-0.22%) |
Apr 13, 2022 | 27.39 | 27.81 | 27.39 | 27.76 | 94,490 | +0.13(+0.47%) |
Apr 12, 2022 | 27.79 | 28.02 | 27.52 | 27.63 | 110,995 | -0.18(-0.65%) |
Apr 11, 2022 | 27.78 | 28.17 | 27.73 | 27.81 | 186,448 | -0.34(-1.21%) |
Apr 08, 2022 | 28.13 | 28.45 | 28.12 | 28.15 | 85,575 | -0.41(-1.42%) |
Apr 07, 2022 | 28.48 | 28.65 | 28.16 | 28.55 | 194,542 | +0.38(+1.37%) |
Apr 06, 2022 | 27.95 | 28.18 | 27.81 | 28.17 | 98,834 | -0.24(-0.84%) |
Apr 05, 2022 | 28.73 | 28.75 | 28.26 | 28.41 | 102,837 | -0.79(-2.71%) |
Apr 04, 2022 | 28.81 | 29.22 | 28.81 | 29.20 | 157,351 | +0.23(+0.80%) |
Apr 01, 2022 | 28.99 | 29.06 | 28.79 | 28.97 | 69,787 | +0.34(+1.19%) |
Mar 31, 2022 | 29.18 | 29.18 | 28.63 | 28.63 | 173,971 | -0.61(-2.07%) |
Mar 30, 2022 | 29.40 | 29.40 | 29.10 | 29.23 | 101,221 | -0.69(-2.31%) |
Mar 29, 2022 | 30.08 | 30.08 | 29.73 | 29.93 | 159,916 | +1.52(+5.33%) |
Mar 28, 2022 | 28.55 | 28.55 | 28.03 | 28.41 | 221,482 | +0.18(+0.63%) |
Mar 25, 2022 | 28.38 | 28.48 | 28.00 | 28.23 | 158,007 | +0.16(+0.57%) |
Mar 24, 2022 | 27.62 | 28.11 | 27.59 | 28.07 | 38,670 | -0.40(-1.40%) |
Mar 23, 2022 | 28.68 | 28.72 | 28.47 | 28.47 | 141,608 | -0.90(-3.06%) |
Mar 22, 2022 | 29.39 | 29.50 | 29.23 | 29.37 | 179,528 | -0.06(-0.20%) |
Mar 21, 2022 | 29.55 | 29.60 | 29.24 | 29.43 | 85,030 | -0.20(-0.67%) |
Mar 18, 2022 | 29.22 | 29.70 | 29.16 | 29.63 | 122,102 | -0.03(-0.10%) |
Mar 17, 2022 | 29.31 | 29.77 | 29.27 | 29.66 | 215,582 | -0.27(-0.90%) |
Mar 16, 2022 | 29.37 | 30.13 | 29.18 | 29.93 | 72,928 | +1.51(+5.31%) |
Mar 15, 2022 | 28.54 | 28.88 | 28.14 | 28.42 | 415,531 | -0.06(-0.21%) |
Mar 14, 2022 | 28.38 | 29.05 | 28.19 | 28.48 | 379,101 | +1.23(+4.51%) |
Mar 11, 2022 | 28.19 | 28.28 | 27.25 | 27.25 | 264,860 | -0.44(-1.59%) |
Mar 10, 2022 | 27.83 | 28.25 | 27.28 | 27.69 | 211,887 | -1.09(-3.79%) |
Mar 09, 2022 | 28.47 | 29.10 | 28.11 | 28.78 | 175,689 | +2.72(+10.44%) |
Mar 08, 2022 | 25.89 | 27.03 | 25.45 | 26.06 | 255,492 | -0.11(-0.42%) |
Mar 07, 2022 | 27.67 | 27.67 | 25.89 | 26.17 | 579,926 | -1.85(-6.59%) |
Mar 04, 2022 | 27.65 | 28.02 | 27.46 | 28.02 | 113,311 | -0.63(-2.21%) |
Mar 03, 2022 | 29.76 | 29.76 | 28.52 | 28.65 | 178,073 | -1.76(-5.79%) |
Mar 02, 2022 | 29.98 | 30.45 | 29.94 | 30.41 | 131,634 | -0.30(-0.96%) |
Mar 01, 2022 | 31.52 | 31.54 | 30.45 | 30.71 | 140,248 | -0.75(-2.40%) |
Feb 28, 2022 | 31.49 | 31.82 | 31.30 | 31.46 | 173,451 | -1.32(-4.03%) |
Feb 25, 2022 | 32.30 | 32.81 | 32.45 | 32.78 | 101,002 | +0.92(+2.89%) |
Feb 24, 2022 | 30.86 | 31.93 | 30.85 | 31.86 | 137,314 | -1.25(-3.78%) |
Feb 23, 2022 | 33.98 | 34.01 | 33.11 | 33.11 | 85,618 | -0.13(-0.39%) |
Feb 22, 2022 | 33.34 | 33.55 | 32.98 | 33.24 | 148,391 | -1.19(-3.46%) |
Feb 18, 2022 | 34.43 | 0 | -0.29(-0.84%) | |||
Feb 17, 2022 | 35.10 | 35.12 | 34.63 | 34.72 | 70,483 | -1.35(-3.74%) |
Feb 16, 2022 | 35.94 | 36.20 | 35.83 | 36.07 | 41,158 | +0.21(+0.60%) |
Feb 15, 2022 | 35.53 | 35.86 | 35.39 | 35.86 | 85,000 | +1.36(+3.95%) |
Feb 14, 2022 | 34.22 | 34.63 | 34.22 | 34.49 | 80,357 | -0.55(-1.58%) |
Feb 11, 2022 | 35.53 | 35.95 | 34.99 | 35.05 | 39,184 | -0.72(-2.01%) |
Feb 10, 2022 | 35.97 | 36.28 | 35.75 | 35.77 | 86,901 | +0.33(+0.93%) |
Feb 09, 2022 | 35.25 | 35.58 | 35.20 | 35.44 | 87,453 | +1.45(+4.27%) |
Feb 08, 2022 | 33.63 | 34.00 | 33.55 | 33.99 | 63,274 | +0.32(+0.95%) |
Feb 07, 2022 | 33.64 | 33.85 | 33.60 | 33.67 | 150,172 | -0.36(-1.06%) |
Feb 04, 2022 | 33.94 | 34.44 | 33.69 | 34.03 | 54,243 | -0.30(-0.87%) |
Feb 03, 2022 | 34.27 | 34.33 | 54,104 | -0.72(-2.05%) | ||
Feb 02, 2022 | 35.00 | 35.06 | 34.78 | 35.05 | 59,038 | +0.61(+1.77%) |