Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.06 | 31.01 | 28.90 | 30.71 | 458,024 | +1.74(+6.01%) |
Jan 30, 2023 | 28.11 | 29.23 | 28.05 | 28.97 | 186,623 | +0.40(+1.40%) |
Jan 27, 2023 | 30.13 | 30.13 | 28.40 | 28.57 | 191,930 | -1.45(-4.83%) |
Jan 26, 2023 | 29.72 | 30.03 | 28.84 | 30.02 | 194,050 | +0.55(+1.87%) |
Jan 25, 2023 | 28.64 | 29.52 | 28.02 | 29.47 | 153,232 | +0.74(+2.58%) |
Jan 24, 2023 | 28.38 | 28.95 | 27.72 | 28.73 | 160,942 | +0.35(+1.23%) |
Jan 23, 2023 | 28.23 | 28.52 | 27.78 | 28.38 | 177,146 | +0.30(+1.07%) |
Jan 20, 2023 | 27.55 | 28.65 | 26.91 | 28.08 | 403,056 | +0.63(+2.30%) |
Jan 19, 2023 | 27.19 | 27.70 | 27.11 | 27.45 | 433,295 | +0.26(+0.96%) |
Jan 18, 2023 | 29.26 | 29.35 | 27.17 | 27.19 | 274,632 | -1.81(-6.24%) |
Jan 17, 2023 | 28.88 | 29.47 | 28.66 | 29.00 | 353,425 | +0.35(+1.22%) |
Jan 13, 2023 | 29.40 | 29.40 | 28.53 | 28.65 | 228,111 | -0.70(-2.39%) |
Jan 12, 2023 | 29.73 | 30.68 | 29.22 | 29.35 | 381,910 | -0.06(-0.20%) |
Jan 11, 2023 | 29.48 | 29.88 | 28.77 | 29.41 | 320,724 | +0.19(+0.65%) |
Jan 10, 2023 | 28.30 | 29.30 | 27.97 | 29.22 | 212,314 | +0.95(+3.36%) |
Jan 09, 2023 | 28.00 | 28.93 | 28.00 | 28.27 | 251,726 | +0.61(+2.21%) |
Jan 06, 2023 | 27.06 | 28.14 | 26.83 | 27.66 | 325,516 | +1.20(+4.54%) |
Jan 05, 2023 | 26.35 | 26.68 | 25.97 | 26.46 | 200,400 | +0.14(+0.53%) |
Jan 04, 2023 | 25.63 | 26.57 | 25.63 | 26.32 | 303,218 | +0.20(+0.77%) |
Jan 03, 2023 | 26.99 | 27.13 | 25.68 | 26.12 | 279,522 | -1.05(-3.86%) |
Dec 30, 2022 | 26.86 | 27.39 | 26.79 | 27.17 | 227,982 | +0.04(+0.15%) |
Dec 29, 2022 | 25.54 | 27.14 | 25.54 | 27.13 | 233,767 | +1.46(+5.69%) |
Dec 28, 2022 | 26.94 | 26.94 | 25.41 | 25.67 | 199,161 | -1.13(-4.22%) |
Dec 27, 2022 | 27.11 | 27.11 | 26.32 | 26.80 | 199,183 | -0.16(-0.59%) |
Dec 23, 2022 | 25.82 | 27.08 | 25.75 | 26.96 | 312,367 | +1.45(+5.68%) |
Dec 22, 2022 | 25.70 | 25.71 | 24.95 | 25.51 | 301,125 | -0.13(-0.51%) |
Dec 21, 2022 | 25.57 | 25.98 | 25.22 | 25.64 | 335,024 | +0.49(+1.95%) |
Dec 20, 2022 | 23.32 | 25.28 | 23.32 | 25.15 | 354,003 | +1.90(+8.17%) |
Dec 19, 2022 | 23.53 | 24.34 | 22.85 | 23.25 | 326,862 | +0.02(+0.09%) |
Dec 16, 2022 | 22.51 | 23.30 | 22.15 | 23.23 | 1,640,608 | +0.00(+0.00%) |
Dec 15, 2022 | 22.59 | 23.34 | 22.11 | 23.23 | 631,753 | +0.31(+1.35%) |
Dec 14, 2022 | 22.70 | 23.44 | 22.70 | 22.92 | 398,600 | +0.18(+0.79%) |
Dec 13, 2022 | 22.11 | 22.89 | 21.93 | 22.74 | 345,360 | +1.27(+5.92%) |
Dec 12, 2022 | 21.48 | 21.80 | 21.31 | 21.47 | 357,788 | -0.23(-1.06%) |
Dec 09, 2022 | 22.07 | 22.30 | 21.67 | 21.70 | 288,454 | -0.45(-2.03%) |
Dec 08, 2022 | 22.42 | 22.65 | 21.82 | 22.15 | 293,703 | +0.32(+1.47%) |
Dec 07, 2022 | 22.68 | 22.70 | 21.68 | 21.83 | 286,635 | -0.61(-2.72%) |
Dec 06, 2022 | 22.72 | 23.04 | 22.11 | 22.44 | 214,866 | -0.41(-1.79%) |
Dec 05, 2022 | 24.41 | 24.44 | 22.73 | 22.85 | 307,951 | -1.23(-5.11%) |
Dec 02, 2022 | 23.00 | 24.09 | 23.00 | 24.08 | 137,218 | +0.87(+3.75%) |
Dec 01, 2022 | 23.97 | 24.33 | 23.20 | 23.21 | 194,889 | -0.33(-1.40%) |
Nov 30, 2022 | 23.49 | 23.65 | 22.74 | 23.54 | 532,363 | +0.35(+1.51%) |
Nov 29, 2022 | 23.06 | 23.46 | 22.98 | 23.19 | 242,111 | +0.44(+1.93%) |
Nov 28, 2022 | 22.88 | 23.43 | 22.73 | 22.75 | 197,351 | -0.83(-3.52%) |
Nov 25, 2022 | 23.96 | 24.38 | 23.58 | 23.58 | 92,416 | -0.52(-2.16%) |
Nov 23, 2022 | 24.25 | 24.44 | 23.44 | 24.10 | 211,309 | -0.45(-1.83%) |
Nov 22, 2022 | 24.98 | 25.20 | 24.27 | 24.55 | 320,625 | -0.03(-0.12%) |
Nov 21, 2022 | 24.55 | 24.61 | 23.28 | 24.58 | 338,696 | -0.38(-1.52%) |
Nov 18, 2022 | 26.40 | 26.44 | 24.87 | 24.96 | 362,805 | -1.50(-5.67%) |
Nov 17, 2022 | 25.57 | 26.51 | 25.28 | 26.46 | 170,421 | +0.26(+0.99%) |
Nov 16, 2022 | 26.25 | 26.40 | 25.63 | 26.20 | 271,039 | -0.20(-0.76%) |
Nov 15, 2022 | 26.22 | 26.73 | 26.07 | 26.40 | 208,493 | +0.21(+0.80%) |
Nov 14, 2022 | 26.41 | 27.30 | 26.19 | 26.19 | 322,672 | -0.22(-0.83%) |
Nov 11, 2022 | 26.14 | 26.93 | 26.14 | 26.41 | 268,625 | +0.59(+2.29%) |
Nov 10, 2022 | 25.36 | 25.85 | 25.13 | 25.82 | 238,703 | +1.17(+4.75%) |
Nov 09, 2022 | 25.73 | 25.73 | 24.34 | 24.65 | 285,965 | -1.41(-5.41%) |
Nov 08, 2022 | 25.88 | 26.15 | 25.47 | 26.06 | 207,271 | +0.02(+0.08%) |
Nov 07, 2022 | 25.44 | 26.47 | 25.23 | 26.04 | 277,844 | +0.89(+3.54%) |
Nov 04, 2022 | 25.51 | 25.88 | 24.88 | 25.15 | 190,207 | +0.54(+2.19%) |
Nov 03, 2022 | 23.73 | 24.99 | 23.52 | 24.61 | 218,529 | +0.51(+2.12%) |
Nov 02, 2022 | 23.44 | 24.63 | 23.21 | 24.10 | 328,399 | +0.54(+2.29%) |
Nov 01, 2022 | 25.15 | 25.15 | 23.55 | 23.56 | 330,740 | -1.32(-5.31%) |
Oct 31, 2022 | 23.25 | 24.95 | 23.25 | 24.88 | 325,826 | +1.60(+6.87%) |
Oct 28, 2022 | 25.00 | 25.00 | 22.47 | 23.28 | 451,398 | -2.50(-9.70%) |
Oct 27, 2022 | 26.25 | 26.84 | 25.52 | 25.78 | 248,883 | +0.18(+0.70%) |
Oct 26, 2022 | 25.05 | 26.38 | 24.80 | 25.60 | 268,764 | +0.89(+3.60%) |
Oct 25, 2022 | 24.24 | 25.24 | 24.12 | 24.71 | 249,395 | +0.21(+0.86%) |
Oct 24, 2022 | 24.10 | 24.52 | 24.00 | 24.50 | 193,295 | +0.34(+1.41%) |
Oct 21, 2022 | 23.60 | 24.36 | 23.24 | 24.16 | 305,834 | +1.00(+4.32%) |
Oct 20, 2022 | 22.90 | 23.54 | 22.72 | 23.16 | 227,441 | +0.46(+2.03%) |
Oct 19, 2022 | 21.28 | 22.76 | 21.27 | 22.70 | 246,978 | +1.39(+6.52%) |
Oct 18, 2022 | 21.25 | 21.88 | 20.93 | 21.31 | 139,272 | +0.22(+1.04%) |
Oct 17, 2022 | 20.98 | 21.63 | 20.91 | 21.09 | 176,294 | +0.63(+3.08%) |
Oct 14, 2022 | 21.20 | 21.26 | 20.36 | 20.46 | 189,053 | -0.91(-4.26%) |
Oct 13, 2022 | 19.91 | 21.39 | 19.88 | 21.37 | 192,653 | +1.17(+5.79%) |
Oct 12, 2022 | 20.30 | 20.50 | 20.00 | 20.20 | 130,050 | -0.31(-1.51%) |
Oct 11, 2022 | 20.91 | 21.29 | 20.36 | 20.51 | 208,345 | -0.90(-4.20%) |
Oct 10, 2022 | 21.79 | 22.04 | 21.19 | 21.41 | 222,030 | -0.42(-1.92%) |
Oct 07, 2022 | 22.20 | 22.25 | 21.73 | 21.83 | 175,050 | -0.17(-0.77%) |
Oct 06, 2022 | 21.55 | 22.15 | 21.52 | 22.00 | 231,437 | +0.30(+1.38%) |
Oct 05, 2022 | 21.42 | 21.83 | 21.18 | 21.70 | 193,356 | +0.20(+0.93%) |
Oct 04, 2022 | 21.33 | 21.62 | 20.97 | 21.50 | 276,072 | +0.45(+2.14%) |
Oct 03, 2022 | 20.15 | 21.07 | 20.15 | 21.05 | 225,067 | +1.53(+7.84%) |
Sep 30, 2022 | 20.05 | 20.48 | 19.47 | 19.52 | 345,999 | -0.53(-2.64%) |
Sep 29, 2022 | 19.77 | 20.11 | 19.25 | 20.05 | 230,675 | +0.09(+0.45%) |
Sep 28, 2022 | 19.42 | 20.29 | 19.42 | 19.96 | 416,394 | +0.78(+4.07%) |
Sep 27, 2022 | 19.57 | 20.03 | 19.14 | 19.18 | 194,413 | -0.01(-0.05%) |
Sep 26, 2022 | 19.59 | 20.00 | 19.10 | 19.19 | 210,485 | -0.45(-2.29%) |
Sep 23, 2022 | 20.66 | 20.75 | 19.57 | 19.64 | 263,218 | -1.97(-9.12%) |
Sep 22, 2022 | 21.98 | 22.27 | 21.46 | 21.61 | 128,882 | -0.07(-0.32%) |
Sep 21, 2022 | 22.30 | 22.67 | 21.66 | 21.68 | 171,788 | -0.15(-0.69%) |
Sep 20, 2022 | 22.26 | 22.26 | 21.45 | 21.83 | 232,437 | -0.65(-2.89%) |
Sep 19, 2022 | 21.31 | 22.58 | 21.31 | 22.48 | 184,875 | +0.59(+2.70%) |
Sep 16, 2022 | 22.38 | 22.38 | 21.34 | 21.89 | 734,222 | -0.59(-2.62%) |
Sep 15, 2022 | 22.22 | 22.71 | 21.74 | 22.48 | 218,900 | -0.14(-0.62%) |
Sep 14, 2022 | 21.80 | 22.66 | 21.80 | 22.62 | 211,880 | +0.83(+3.81%) |
Sep 13, 2022 | 22.93 | 23.35 | 21.69 | 21.79 | 210,199 | -1.62(-6.92%) |
Sep 12, 2022 | 23.43 | 23.97 | 23.00 | 23.41 | 333,437 | -0.02(-0.09%) |
Sep 09, 2022 | 22.62 | 23.50 | 22.58 | 23.43 | 222,742 | +1.42(+6.45%) |
Sep 08, 2022 | 22.20 | 22.58 | 21.97 | 22.01 | 174,730 | -0.21(-0.95%) |
Sep 07, 2022 | 21.50 | 22.28 | 21.20 | 22.22 | 326,842 | +0.38(+1.74%) |
Sep 06, 2022 | 22.38 | 22.35 | 21.48 | 21.84 | 238,570 | -0.16(-0.73%) |
Sep 02, 2022 | 22.39 | 22.60 | 21.88 | 22.00 | 212,750 | +0.14(+0.64%) |
Sep 01, 2022 | 21.88 | 21.98 | 21.14 | 21.86 | 208,927 | -0.27(-1.22%) |
Aug 31, 2022 | 22.51 | 22.74 | 22.01 | 22.13 | 189,621 | -0.76(-3.32%) |
Aug 30, 2022 | 23.68 | 23.68 | 22.49 | 22.89 | 168,571 | -0.96(-4.03%) |
Aug 29, 2022 | 23.50 | 24.31 | 23.50 | 23.85 | 149,820 | +0.23(+0.97%) |
Aug 26, 2022 | 25.16 | 25.16 | 23.41 | 23.62 | 166,036 | -1.59(-6.31%) |
Aug 25, 2022 | 25.29 | 25.48 | 24.89 | 25.21 | 127,107 | +0.05(+0.20%) |
Aug 24, 2022 | 24.28 | 25.28 | 24.10 | 25.16 | 150,949 | +0.92(+3.80%) |
Aug 23, 2022 | 24.21 | 25.08 | 24.21 | 24.24 | 165,263 | +0.32(+1.34%) |
Aug 22, 2022 | 23.69 | 24.22 | 23.23 | 23.92 | 166,156 | +0.06(+0.25%) |
Aug 19, 2022 | 24.40 | 24.41 | 23.79 | 23.86 | 138,895 | -0.63(-2.57%) |
Aug 18, 2022 | 23.96 | 24.62 | 23.94 | 24.49 | 135,098 | +0.88(+3.73%) |
Aug 17, 2022 | 23.18 | 23.85 | 23.12 | 23.61 | 153,060 | +0.25(+1.07%) |
Aug 16, 2022 | 23.81 | 24.23 | 23.02 | 23.36 | 187,460 | -0.44(-1.85%) |
Aug 15, 2022 | 23.36 | 23.91 | 22.39 | 23.80 | 232,060 | -0.50(-2.06%) |
Aug 12, 2022 | 23.73 | 24.32 | 23.28 | 24.30 | 170,675 | +0.48(+2.02%) |
Aug 11, 2022 | 23.96 | 24.41 | 23.61 | 23.82 | 240,567 | +0.40(+1.71%) |
Aug 10, 2022 | 23.28 | 23.70 | 22.81 | 23.42 | 190,272 | +0.42(+1.83%) |
Aug 09, 2022 | 22.76 | 23.52 | 22.73 | 23.00 | 203,003 | +0.41(+1.81%) |
Aug 08, 2022 | 21.65 | 22.64 | 21.45 | 22.59 | 242,004 | +1.06(+4.92%) |
Aug 05, 2022 | 21.94 | 22.43 | 21.46 | 21.53 | 524,272 | -0.58(-2.62%) |
Aug 04, 2022 | 22.84 | 22.84 | 22.07 | 22.11 | 234,477 | -0.72(-3.15%) |
Aug 03, 2022 | 23.80 | 23.84 | 22.60 | 22.83 | 273,406 | -0.76(-3.22%) |
Aug 02, 2022 | 24.18 | 24.39 | 23.50 | 23.59 | 227,389 | -0.45(-1.87%) |
Aug 01, 2022 | 25.27 | 25.27 | 23.48 | 24.04 | 347,681 | -1.61(-6.28%) |
Jul 29, 2022 | 25.67 | 26.13 | 24.71 | 25.65 | 260,772 | -0.01(-0.04%) |
Jul 28, 2022 | 25.61 | 25.95 | 24.89 | 25.66 | 323,606 | +0.36(+1.42%) |
Jul 27, 2022 | 24.47 | 25.32 | 24.12 | 25.30 | 232,117 | +0.95(+3.90%) |
Jul 26, 2022 | 25.00 | 25.17 | 24.27 | 24.35 | 192,085 | -0.41(-1.66%) |
Jul 25, 2022 | 23.61 | 24.92 | 23.46 | 24.76 | 264,405 | +1.29(+5.50%) |
Jul 22, 2022 | 23.54 | 24.06 | 23.11 | 23.47 | 214,450 | +0.05(+0.21%) |
Jul 21, 2022 | 24.23 | 24.23 | 22.73 | 23.42 | 288,324 | -1.68(-6.69%) |
Jul 20, 2022 | 25.06 | 25.49 | 24.65 | 25.10 | 273,205 | -0.30(-1.18%) |
Jul 19, 2022 | 24.55 | 25.57 | 24.43 | 25.40 | 254,382 | +0.94(+3.84%) |
Jul 18, 2022 | 24.52 | 24.99 | 24.06 | 24.46 | 218,825 | +0.71(+2.99%) |
Jul 15, 2022 | 23.82 | 23.83 | 23.07 | 23.75 | 216,019 | +0.49(+2.11%) |
Jul 14, 2022 | 23.00 | 23.49 | 22.67 | 23.26 | 188,943 | -0.48(-2.02%) |
Jul 13, 2022 | 23.73 | 24.28 | 23.52 | 23.74 | 176,705 | -0.05(-0.21%) |
Jul 12, 2022 | 24.25 | 24.52 | 23.71 | 23.79 | 244,390 | -1.03(-4.15%) |
Jul 11, 2022 | 25.26 | 25.52 | 24.60 | 24.82 | 155,806 | -0.88(-3.42%) |
Jul 08, 2022 | 25.50 | 25.85 | 24.94 | 25.70 | 226,589 | +0.43(+1.70%) |
Jul 07, 2022 | 24.74 | 25.57 | 24.74 | 25.27 | 213,794 | +1.31(+5.47%) |
Jul 06, 2022 | 23.93 | 24.64 | 23.14 | 23.96 | 289,206 | -0.37(-1.52%) |
Jul 05, 2022 | 24.66 | 24.91 | 23.11 | 24.33 | 533,970 | -0.97(-3.83%) |
Jul 01, 2022 | 25.78 | 25.94 | 24.21 | 25.30 | 267,843 | -0.50(-1.94%) |
Jun 30, 2022 | 25.16 | 25.84 | 25.02 | 25.80 | 306,749 | +0.39(+1.53%) |
Jun 29, 2022 | 26.27 | 26.30 | 25.20 | 25.41 | 244,371 | -0.46(-1.78%) |
Jun 28, 2022 | 26.09 | 26.35 | 25.47 | 25.87 | 283,739 | +0.54(+2.13%) |
Jun 27, 2022 | 24.81 | 25.46 | 24.54 | 25.33 | 357,158 | +0.98(+4.02%) |
Jun 24, 2022 | 23.84 | 24.68 | 23.66 | 24.35 | 584,611 | +0.83(+3.53%) |
Jun 23, 2022 | 24.00 | 24.13 | 23.07 | 23.52 | 425,699 | -0.44(-1.84%) |
Jun 22, 2022 | 23.58 | 24.45 | 23.40 | 23.96 | 362,702 | -0.68(-2.76%) |
Jun 21, 2022 | 24.74 | 25.44 | 24.09 | 24.64 | 388,437 | +0.65(+2.71%) |
Jun 17, 2022 | 25.38 | 25.64 | 23.75 | 23.99 | 975,429 | -1.21(-4.80%) |
Jun 16, 2022 | 25.48 | 25.53 | 24.63 | 25.20 | 225,253 | -0.98(-3.74%) |
Jun 15, 2022 | 26.88 | 27.07 | 25.75 | 26.18 | 212,845 | -0.52(-1.95%) |
Jun 14, 2022 | 28.80 | 28.88 | 26.28 | 26.70 | 190,330 | -1.50(-5.32%) |
Jun 13, 2022 | 28.60 | 28.82 | 27.22 | 28.20 | 284,638 | -1.11(-3.79%) |
Jun 10, 2022 | 30.15 | 30.55 | 28.43 | 29.31 | 274,458 | -1.34(-4.37%) |
Jun 09, 2022 | 31.15 | 31.40 | 30.31 | 30.65 | 187,038 | -0.47(-1.51%) |
Jun 08, 2022 | 32.43 | 32.47 | 30.86 | 31.12 | 157,477 | -0.98(-3.05%) |
Jun 07, 2022 | 31.06 | 32.29 | 30.48 | 32.10 | 156,261 | +1.14(+3.68%) |
Jun 06, 2022 | 30.90 | 31.36 | 30.50 | 30.96 | 165,635 | +0.20(+0.65%) |
Jun 03, 2022 | 31.06 | 31.55 | 30.35 | 30.76 | 142,007 | -0.14(-0.45%) |
Jun 02, 2022 | 31.52 | 32.09 | 30.75 | 30.90 | 211,004 | -0.95(-2.98%) |
Jun 01, 2022 | 31.63 | 32.14 | 31.18 | 31.85 | 175,237 | +0.41(+1.30%) |
May 31, 2022 | 32.28 | 34.27 | 30.87 | 31.44 | 369,737 | -0.39(-1.23%) |
May 27, 2022 | 30.76 | 31.91 | 30.62 | 31.83 | 153,880 | +0.73(+2.35%) |
May 26, 2022 | 31.09 | 31.37 | 30.44 | 31.10 | 149,775 | +0.34(+1.11%) |
May 25, 2022 | 30.94 | 31.37 | 30.50 | 30.76 | 158,644 | -0.29(-0.93%) |
May 24, 2022 | 30.18 | 31.30 | 29.61 | 31.05 | 145,263 | +0.56(+1.84%) |
May 23, 2022 | 30.10 | 30.50 | 29.45 | 30.49 | 155,972 | +0.80(+2.69%) |
May 20, 2022 | 30.61 | 31.00 | 29.14 | 29.69 | 145,977 | -0.49(-1.62%) |
May 19, 2022 | 29.17 | 30.84 | 29.17 | 30.18 | 224,338 | +0.25(+0.84%) |
May 18, 2022 | 31.07 | 31.17 | 29.21 | 29.93 | 244,637 | -0.52(-1.71%) |
May 17, 2022 | 29.68 | 31.10 | 29.53 | 30.45 | 180,262 | +1.02(+3.47%) |
May 16, 2022 | 28.78 | 29.89 | 28.42 | 29.43 | 185,780 | +0.75(+2.62%) |
May 13, 2022 | 28.55 | 29.49 | 27.90 | 28.68 | 222,524 | +0.35(+1.24%) |
May 12, 2022 | 28.20 | 28.43 | 27.12 | 28.33 | 312,189 | +0.36(+1.29%) |
May 11, 2022 | 28.80 | 29.71 | 27.85 | 27.97 | 222,161 | +0.00(+0.00%) |
May 10, 2022 | 28.22 | 28.91 | 27.13 | 27.97 | 336,474 | +0.25(+0.90%) |
May 09, 2022 | 30.22 | 30.31 | 27.50 | 27.72 | 300,073 | -3.22(-10.41%) |
May 06, 2022 | 31.04 | 31.59 | 30.21 | 30.94 | 166,258 | +0.24(+0.78%) |
May 05, 2022 | 31.44 | 31.44 | 28.83 | 30.70 | 250,221 | -0.61(-1.95%) |
May 04, 2022 | 30.60 | 31.52 | 29.39 | 31.31 | 255,989 | +1.40(+4.68%) |
May 03, 2022 | 30.43 | 30.84 | 29.63 | 29.91 | 262,703 | -0.48(-1.58%) |
May 02, 2022 | 28.94 | 31.26 | 28.63 | 30.39 | 552,338 | +1.51(+5.23%) |
Apr 29, 2022 | 30.07 | 30.22 | 27.57 | 28.88 | 593,575 | -1.80(-5.87%) |
Apr 28, 2022 | 30.60 | 31.15 | 29.09 | 30.68 | 217,159 | +0.54(+1.79%) |
Apr 27, 2022 | 30.34 | 30.93 | 29.67 | 30.14 | 225,850 | -0.06(-0.20%) |
Apr 26, 2022 | 30.79 | 31.55 | 30.02 | 30.20 | 211,384 | -0.47(-1.53%) |
Apr 25, 2022 | 31.08 | 31.08 | 29.15 | 30.67 | 316,856 | -1.54(-4.78%) |
Apr 22, 2022 | 33.09 | 33.68 | 31.95 | 32.21 | 287,211 | -1.01(-3.04%) |
Apr 21, 2022 | 35.35 | 35.50 | 31.83 | 33.22 | 423,142 | -1.74(-4.98%) |
Apr 20, 2022 | 36.01 | 36.01 | 33.97 | 34.96 | 252,399 | -1.12(-3.10%) |
Apr 19, 2022 | 37.08 | 38.84 | 36.00 | 36.08 | 342,820 | -1.55(-4.12%) |
Apr 18, 2022 | 36.15 | 38.14 | 35.42 | 37.63 | 441,240 | +2.12(+5.97%) |
Apr 14, 2022 | 35.35 | 36.00 | 35.13 | 35.51 | 178,510 | +0.08(+0.23%) |
Apr 13, 2022 | 36.47 | 36.47 | 35.20 | 35.43 | 220,661 | -0.23(-0.64%) |
Apr 12, 2022 | 35.29 | 36.59 | 34.78 | 35.66 | 183,817 | +1.30(+3.78%) |
Apr 11, 2022 | 35.66 | 35.72 | 34.27 | 34.36 | 200,276 | -1.87(-5.16%) |
Apr 08, 2022 | 35.41 | 36.91 | 35.19 | 36.23 | 274,538 | +0.99(+2.81%) |
Apr 07, 2022 | 35.07 | 35.55 | 33.66 | 35.24 | 239,649 | +0.27(+0.77%) |
Apr 06, 2022 | 35.56 | 36.16 | 34.53 | 34.97 | 218,485 | -0.09(-0.26%) |
Apr 05, 2022 | 37.47 | 37.92 | 34.79 | 35.06 | 256,182 | -2.31(-6.18%) |
Apr 04, 2022 | 38.01 | 38.99 | 36.87 | 37.37 | 240,442 | -0.21(-0.56%) |
Apr 01, 2022 | 37.25 | 38.16 | 36.28 | 37.58 | 412,962 | +0.23(+0.62%) |
Mar 31, 2022 | 35.27 | 37.81 | 35.27 | 37.35 | 567,765 | +1.68(+4.71%) |
Mar 30, 2022 | 35.87 | 36.61 | 35.32 | 35.67 | 356,430 | +0.27(+0.76%) |
Mar 29, 2022 | 33.28 | 35.48 | 32.46 | 35.40 | 613,061 | +1.18(+3.45%) |
Mar 28, 2022 | 34.82 | 34.82 | 33.41 | 34.22 | 339,588 | -1.48(-4.15%) |
Mar 25, 2022 | 35.25 | 35.93 | 35.15 | 35.70 | 426,174 | +0.41(+1.16%) |
Mar 24, 2022 | 35.68 | 36.08 | 35.12 | 35.29 | 210,266 | -0.39(-1.09%) |
Mar 23, 2022 | 35.69 | 36.53 | 35.26 | 35.68 | 207,984 | +0.56(+1.59%) |
Mar 22, 2022 | 35.43 | 36.27 | 34.42 | 35.12 | 289,340 | -0.36(-1.01%) |
Mar 21, 2022 | 34.74 | 36.52 | 34.28 | 35.48 | 437,619 | +1.52(+4.48%) |
Mar 18, 2022 | 34.53 | 35.25 | 33.78 | 33.96 | 852,011 | -1.69(-4.74%) |
Mar 17, 2022 | 35.67 | 36.90 | 35.49 | 35.65 | 438,243 | +0.72(+2.06%) |
Mar 16, 2022 | 36.33 | 36.71 | 34.67 | 34.93 | 444,974 | -1.38(-3.80%) |
Mar 15, 2022 | 36.15 | 37.42 | 35.90 | 36.31 | 453,168 | -1.51(-3.99%) |
Mar 14, 2022 | 38.97 | 39.73 | 37.34 | 37.82 | 575,091 | -2.48(-6.15%) |
Mar 11, 2022 | 39.10 | 41.23 | 38.77 | 40.30 | 366,114 | +0.41(+1.03%) |
Mar 10, 2022 | 38.00 | 39.94 | 37.57 | 39.89 | 433,331 | +2.03(+5.36%) |
Mar 09, 2022 | 37.31 | 39.20 | 35.97 | 37.86 | 773,608 | -1.16(-2.97%) |
Mar 08, 2022 | 36.93 | 40.43 | 36.93 | 39.02 | 1,188,956 | +2.77(+7.64%) |
Mar 07, 2022 | 33.62 | 36.61 | 33.54 | 36.25 | 668,609 | +3.10(+9.35%) |
Mar 04, 2022 | 31.73 | 33.18 | 31.48 | 33.15 | 306,000 | +1.42(+4.48%) |
Mar 03, 2022 | 30.66 | 31.80 | 30.01 | 31.73 | 618,531 | +0.91(+2.95%) |
Mar 02, 2022 | 29.40 | 31.25 | 29.30 | 30.82 | 605,539 | +1.66(+5.69%) |
Mar 01, 2022 | 29.44 | 29.73 | 28.31 | 29.16 | 581,807 | +0.32(+1.11%) |
Feb 28, 2022 | 27.49 | 28.93 | 27.10 | 28.84 | 593,306 | +1.46(+5.33%) |
Feb 25, 2022 | 27.45 | 27.44 | 26.76 | 27.38 | 332,079 | -0.04(-0.15%) |
Feb 24, 2022 | 25.09 | 27.76 | 24.54 | 27.42 | 557,094 | +2.18(+8.64%) |
Feb 23, 2022 | 24.85 | 25.67 | 24.53 | 25.24 | 202,776 | +0.42(+1.69%) |
Feb 22, 2022 | 25.59 | 25.59 | 24.59 | 24.82 | 277,544 | -0.16(-0.64%) |
Feb 18, 2022 | 24.98 | 0 | -0.26(-1.03%) | |||
Feb 17, 2022 | 24.88 | 25.27 | 24.23 | 25.24 | 213,408 | +0.20(+0.80%) |
Feb 16, 2022 | 25.24 | 25.69 | 24.86 | 25.04 | 195,051 | +0.05(+0.20%) |
Feb 15, 2022 | 23.82 | 25.20 | 23.80 | 24.99 | 240,717 | +0.57(+2.33%) |
Feb 14, 2022 | 24.51 | 24.82 | 24.10 | 24.42 | 254,869 | -0.32(-1.29%) |
Feb 11, 2022 | 23.20 | 24.80 | 23.12 | 24.74 | 302,943 | +1.74(+7.57%) |
Feb 10, 2022 | 23.02 | 23.79 | 22.77 | 23.00 | 259,010 | -0.20(-0.86%) |
Feb 09, 2022 | 23.50 | 23.76 | 23.13 | 23.20 | 172,688 | -0.31(-1.32%) |
Feb 08, 2022 | 24.19 | 24.19 | 23.31 | 23.51 | 378,464 | -0.86(-3.53%) |
Feb 07, 2022 | 24.34 | 24.62 | 24.00 | 24.37 | 293,858 | -0.14(-0.57%) |
Feb 04, 2022 | 24.65 | 24.89 | 24.32 | 24.51 | 306,383 | +0.03(+0.12%) |
Feb 03, 2022 | 25.25 | 24.42 | 24.48 | 310,958 | -0.73(-2.90%) | |
Feb 02, 2022 | 25.86 | 25.86 | 25.06 | 25.21 | 244,692 | -0.75(-2.89%) |