Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 43.90 | 44.27 | 42.60 | 43.94 | 395,445 | +0.12(+0.27%) |
Jan 30, 2023 | 43.20 | 44.85 | 43.20 | 43.82 | 423,469 | +0.63(+1.46%) |
Jan 27, 2023 | 42.66 | 43.96 | 42.25 | 43.19 | 226,896 | +0.60(+1.41%) |
Jan 26, 2023 | 41.95 | 42.75 | 41.56 | 42.59 | 209,239 | +0.92(+2.21%) |
Jan 25, 2023 | 40.83 | 41.73 | 40.52 | 41.67 | 95,207 | +0.52(+1.26%) |
Jan 24, 2023 | 40.68 | 41.30 | 40.28 | 41.15 | 160,332 | +0.26(+0.64%) |
Jan 23, 2023 | 40.76 | 41.64 | 40.60 | 40.89 | 156,677 | +0.29(+0.71%) |
Jan 20, 2023 | 38.94 | 40.69 | 38.94 | 40.60 | 182,893 | +1.62(+4.16%) |
Jan 19, 2023 | 40.27 | 40.70 | 38.73 | 38.98 | 213,865 | -1.83(-4.48%) |
Jan 18, 2023 | 42.93 | 43.09 | 40.67 | 40.81 | 259,404 | -1.77(-4.16%) |
Jan 17, 2023 | 43.00 | 43.49 | 42.03 | 42.58 | 158,043 | -0.32(-0.75%) |
Jan 13, 2023 | 42.19 | 43.10 | 41.79 | 42.90 | 148,105 | +0.70(+1.66%) |
Jan 12, 2023 | 42.04 | 43.00 | 41.93 | 42.20 | 184,873 | +0.45(+1.08%) |
Jan 11, 2023 | 42.48 | 42.63 | 41.73 | 41.75 | 182,032 | -0.77(-1.81%) |
Jan 10, 2023 | 41.04 | 42.85 | 40.91 | 42.52 | 210,851 | +1.42(+3.45%) |
Jan 09, 2023 | 41.68 | 42.49 | 40.74 | 41.10 | 201,604 | -0.22(-0.53%) |
Jan 06, 2023 | 40.63 | 41.61 | 39.53 | 41.32 | 336,847 | +1.20(+2.99%) |
Jan 05, 2023 | 39.47 | 40.23 | 39.15 | 40.12 | 166,715 | +0.45(+1.13%) |
Jan 04, 2023 | 39.65 | 40.19 | 39.23 | 39.67 | 190,830 | +0.07(+0.18%) |
Jan 03, 2023 | 39.75 | 40.82 | 38.49 | 39.60 | 273,095 | -0.13(-0.33%) |
Dec 30, 2022 | 39.55 | 40.07 | 39.28 | 39.73 | 182,781 | -0.11(-0.28%) |
Dec 29, 2022 | 39.43 | 40.17 | 39.01 | 39.84 | 114,736 | +0.61(+1.55%) |
Dec 28, 2022 | 40.29 | 40.60 | 39.04 | 39.23 | 155,401 | -1.17(-2.90%) |
Dec 27, 2022 | 39.23 | 40.49 | 38.80 | 40.40 | 370,642 | +1.17(+2.98%) |
Dec 23, 2022 | 38.01 | 39.44 | 37.88 | 39.23 | 181,437 | +1.12(+2.94%) |
Dec 22, 2022 | 38.20 | 38.20 | 37.41 | 38.11 | 250,261 | -0.38(-0.99%) |
Dec 21, 2022 | 38.38 | 38.98 | 37.94 | 38.49 | 206,213 | +0.37(+0.97%) |
Dec 20, 2022 | 38.28 | 38.40 | 37.72 | 38.12 | 226,162 | -0.34(-0.88%) |
Dec 19, 2022 | 39.27 | 39.66 | 38.12 | 38.46 | 213,921 | -0.62(-1.59%) |
Dec 16, 2022 | 38.05 | 39.41 | 37.25 | 39.08 | 415,303 | +0.54(+1.40%) |
Dec 15, 2022 | 40.45 | 40.66 | 38.26 | 38.54 | 249,811 | -2.40(-5.86%) |
Dec 14, 2022 | 40.27 | 41.15 | 39.81 | 40.94 | 307,599 | +0.80(+1.99%) |
Dec 13, 2022 | 41.10 | 41.23 | 39.64 | 40.14 | 282,586 | +0.52(+1.31%) |
Dec 12, 2022 | 39.91 | 40.19 | 39.08 | 39.62 | 187,859 | -0.29(-0.73%) |
Dec 09, 2022 | 40.42 | 40.97 | 39.71 | 39.91 | 181,048 | -0.64(-1.58%) |
Dec 08, 2022 | 40.29 | 40.97 | 40.09 | 40.55 | 161,614 | +0.59(+1.48%) |
Dec 07, 2022 | 39.13 | 40.52 | 38.85 | 39.96 | 302,822 | +0.66(+1.68%) |
Dec 06, 2022 | 42.08 | 42.79 | 38.91 | 39.30 | 596,318 | -2.70(-6.43%) |
Dec 05, 2022 | 42.13 | 43.15 | 41.66 | 42.00 | 344,264 | -0.45(-1.06%) |
Dec 02, 2022 | 41.78 | 42.82 | 41.46 | 42.45 | 335,951 | -0.01(-0.02%) |
Dec 01, 2022 | 43.80 | 44.35 | 42.23 | 42.46 | 633,501 | -1.57(-3.57%) |
Nov 30, 2022 | 40.20 | 44.28 | 38.31 | 44.03 | 1,290,115 | +9.15(+26.23%) |
Nov 29, 2022 | 35.73 | 35.73 | 34.44 | 34.88 | 263,319 | -0.57(-1.61%) |
Nov 28, 2022 | 34.24 | 35.72 | 34.11 | 35.45 | 266,555 | +0.79(+2.28%) |
Nov 25, 2022 | 34.85 | 35.01 | 34.59 | 34.66 | 30,899 | -0.10(-0.29%) |
Nov 23, 2022 | 34.56 | 35.26 | 34.53 | 34.76 | 102,915 | +0.04(+0.12%) |
Nov 22, 2022 | 34.49 | 34.87 | 34.37 | 34.72 | 94,590 | +0.23(+0.67%) |
Nov 21, 2022 | 34.44 | 34.61 | 33.94 | 34.49 | 94,814 | -0.04(-0.12%) |
Nov 18, 2022 | 35.07 | 35.17 | 34.38 | 34.53 | 108,343 | +0.29(+0.85%) |
Nov 17, 2022 | 33.52 | 34.35 | 32.84 | 34.24 | 144,964 | +0.17(+0.50%) |
Nov 16, 2022 | 34.28 | 34.34 | 33.65 | 34.07 | 120,812 | -0.43(-1.25%) |
Nov 15, 2022 | 35.05 | 35.37 | 34.27 | 34.50 | 161,945 | -0.08(-0.23%) |
Nov 14, 2022 | 35.20 | 35.49 | 34.55 | 34.58 | 137,759 | -1.03(-2.89%) |
Nov 11, 2022 | 35.68 | 36.37 | 35.49 | 35.61 | 183,611 | +0.39(+1.11%) |
Nov 10, 2022 | 35.16 | 35.74 | 34.25 | 35.22 | 125,271 | +1.57(+4.67%) |
Nov 09, 2022 | 34.06 | 34.62 | 33.57 | 33.65 | 106,742 | -0.90(-2.60%) |
Nov 08, 2022 | 34.41 | 34.85 | 34.03 | 34.55 | 133,743 | +0.32(+0.93%) |
Nov 07, 2022 | 34.62 | 34.77 | 33.65 | 34.23 | 95,841 | -0.25(-0.73%) |
Nov 04, 2022 | 34.24 | 35.07 | 33.77 | 34.48 | 101,328 | +0.68(+2.01%) |
Nov 03, 2022 | 33.47 | 34.50 | 33.17 | 33.80 | 88,305 | -0.29(-0.85%) |
Nov 02, 2022 | 35.12 | 35.52 | 33.98 | 34.09 | 100,354 | -1.19(-3.37%) |
Nov 01, 2022 | 34.75 | 35.56 | 34.48 | 35.28 | 152,686 | +0.90(+2.62%) |
Oct 31, 2022 | 33.92 | 34.88 | 33.76 | 34.38 | 139,036 | +0.18(+0.53%) |
Oct 28, 2022 | 33.17 | 34.41 | 32.73 | 34.20 | 104,511 | +1.11(+3.35%) |
Oct 27, 2022 | 33.62 | 33.90 | 32.93 | 33.09 | 140,701 | +0.09(+0.27%) |
Oct 26, 2022 | 33.30 | 33.86 | 32.63 | 33.00 | 109,786 | -0.14(-0.42%) |
Oct 25, 2022 | 32.55 | 33.57 | 32.54 | 33.14 | 135,026 | +0.54(+1.66%) |
Oct 24, 2022 | 32.77 | 32.77 | 32.03 | 32.60 | 81,828 | +0.24(+0.74%) |
Oct 21, 2022 | 31.44 | 32.42 | 30.88 | 32.36 | 97,784 | +1.21(+3.88%) |
Oct 20, 2022 | 31.82 | 32.43 | 30.91 | 31.15 | 84,865 | -0.68(-2.14%) |
Oct 19, 2022 | 32.38 | 32.58 | 31.22 | 31.83 | 103,329 | -0.62(-1.91%) |
Oct 18, 2022 | 32.42 | 33.23 | 32.03 | 32.45 | 141,138 | +0.67(+2.11%) |
Oct 17, 2022 | 31.27 | 32.04 | 31.16 | 31.78 | 88,429 | +1.16(+3.79%) |
Oct 14, 2022 | 31.82 | 32.17 | 30.53 | 30.62 | 99,537 | -0.99(-3.13%) |
Oct 13, 2022 | 29.88 | 31.71 | 29.39 | 31.61 | 178,584 | +1.05(+3.44%) |
Oct 12, 2022 | 31.10 | 31.16 | 30.30 | 30.56 | 125,070 | -0.46(-1.48%) |
Oct 11, 2022 | 30.47 | 31.44 | 30.25 | 31.02 | 142,132 | +0.37(+1.21%) |
Oct 10, 2022 | 30.02 | 31.48 | 30.02 | 30.65 | 145,375 | +0.73(+2.44%) |
Oct 07, 2022 | 30.33 | 30.46 | 29.25 | 29.92 | 150,840 | -0.83(-2.70%) |
Oct 06, 2022 | 29.72 | 30.84 | 29.56 | 30.75 | 159,946 | +0.96(+3.22%) |
Oct 05, 2022 | 29.52 | 29.93 | 28.95 | 29.79 | 144,853 | -0.30(-1.00%) |
Oct 04, 2022 | 29.66 | 30.47 | 29.66 | 30.09 | 112,211 | +1.02(+3.51%) |
Oct 03, 2022 | 28.57 | 29.43 | 28.50 | 29.07 | 102,426 | +0.81(+2.87%) |
Sep 30, 2022 | 27.57 | 29.17 | 27.57 | 28.26 | 265,680 | +0.49(+1.76%) |
Sep 29, 2022 | 29.00 | 29.00 | 27.34 | 27.77 | 210,181 | -1.73(-5.86%) |
Sep 28, 2022 | 27.93 | 29.56 | 27.71 | 29.50 | 171,206 | +1.87(+6.77%) |
Sep 27, 2022 | 26.81 | 27.71 | 26.81 | 27.63 | 301,511 | +1.12(+4.22%) |
Sep 26, 2022 | 26.42 | 27.16 | 26.24 | 26.51 | 142,685 | -0.01(-0.04%) |
Sep 23, 2022 | 27.25 | 27.45 | 26.05 | 26.52 | 188,809 | -0.94(-3.42%) |
Sep 22, 2022 | 27.91 | 28.00 | 27.14 | 27.46 | 127,867 | -0.60(-2.14%) |
Sep 21, 2022 | 28.57 | 29.16 | 27.99 | 28.06 | 173,598 | -0.04(-0.14%) |
Sep 20, 2022 | 28.94 | 28.94 | 27.57 | 28.10 | 183,256 | -1.09(-3.73%) |
Sep 19, 2022 | 28.47 | 29.29 | 28.26 | 29.19 | 114,116 | +0.38(+1.32%) |
Sep 16, 2022 | 29.03 | 29.16 | 28.05 | 28.81 | 293,136 | -0.59(-2.01%) |
Sep 15, 2022 | 29.63 | 29.99 | 28.83 | 29.40 | 154,568 | -0.44(-1.47%) |
Sep 14, 2022 | 29.65 | 29.91 | 28.65 | 29.84 | 200,455 | +0.32(+1.08%) |
Sep 13, 2022 | 30.77 | 30.77 | 29.50 | 29.52 | 152,534 | -2.03(-6.43%) |
Sep 12, 2022 | 31.72 | 31.80 | 30.83 | 31.55 | 136,890 | -0.19(-0.60%) |
Sep 09, 2022 | 31.16 | 32.18 | 31.05 | 31.74 | 111,641 | +0.79(+2.55%) |
Sep 08, 2022 | 30.69 | 31.03 | 29.96 | 30.95 | 214,202 | -0.01(-0.03%) |
Sep 07, 2022 | 30.14 | 31.06 | 29.96 | 30.96 | 139,818 | +0.84(+2.79%) |
Sep 06, 2022 | 30.42 | 30.42 | 29.61 | 30.12 | 104,195 | -0.21(-0.69%) |
Sep 02, 2022 | 30.61 | 31.11 | 30.22 | 30.33 | 113,565 | +0.04(+0.13%) |
Sep 01, 2022 | 30.74 | 31.15 | 29.83 | 30.29 | 237,689 | -0.49(-1.59%) |
Aug 31, 2022 | 31.90 | 31.95 | 30.74 | 30.78 | 176,970 | -1.16(-3.63%) |
Aug 30, 2022 | 31.43 | 32.00 | 30.55 | 31.94 | 249,327 | +0.38(+1.20%) |
Aug 29, 2022 | 31.88 | 32.01 | 31.14 | 31.56 | 254,122 | -0.41(-1.28%) |
Aug 26, 2022 | 33.03 | 33.03 | 31.73 | 31.97 | 312,362 | -0.83(-2.53%) |
Aug 25, 2022 | 33.00 | 34.68 | 31.31 | 32.80 | 685,392 | +1.85(+5.98%) |
Aug 24, 2022 | 31.00 | 31.63 | 30.63 | 30.95 | 179,377 | +0.16(+0.52%) |
Aug 23, 2022 | 30.16 | 31.23 | 29.28 | 30.79 | 174,634 | +0.64(+2.12%) |
Aug 22, 2022 | 31.16 | 31.36 | 29.84 | 30.15 | 201,194 | -1.53(-4.83%) |
Aug 19, 2022 | 31.80 | 31.92 | 31.25 | 31.68 | 90,594 | -0.60(-1.87%) |
Aug 18, 2022 | 32.40 | 32.40 | 31.34 | 32.28 | 111,167 | -0.08(-0.23%) |
Aug 17, 2022 | 31.72 | 32.39 | 31.53 | 32.36 | 113,700 | +0.64(+2.02%) |
Aug 16, 2022 | 31.52 | 31.98 | 31.14 | 31.72 | 112,868 | +0.20(+0.63%) |
Aug 15, 2022 | 30.71 | 31.61 | 30.47 | 31.52 | 98,273 | +0.63(+2.04%) |
Aug 12, 2022 | 30.38 | 31.09 | 30.15 | 30.89 | 99,967 | +0.58(+1.91%) |
Aug 11, 2022 | 30.22 | 30.61 | 30.04 | 30.31 | 72,282 | +0.41(+1.37%) |
Aug 10, 2022 | 29.90 | 30.45 | 29.84 | 29.90 | 179,527 | +0.52(+1.77%) |
Aug 09, 2022 | 29.39 | 29.62 | 28.97 | 29.38 | 66,305 | -0.21(-0.71%) |
Aug 08, 2022 | 29.99 | 30.15 | 29.41 | 29.59 | 84,633 | +0.03(+0.10%) |
Aug 05, 2022 | 29.34 | 29.85 | 29.24 | 29.56 | 100,034 | +0.17(+0.58%) |
Aug 04, 2022 | 29.91 | 30.65 | 29.16 | 29.39 | 161,106 | -0.30(-1.01%) |
Aug 03, 2022 | 29.48 | 30.09 | 28.86 | 29.69 | 208,857 | +0.58(+1.99%) |
Aug 02, 2022 | 28.67 | 29.32 | 28.38 | 29.11 | 236,487 | +0.43(+1.50%) |
Aug 01, 2022 | 28.12 | 28.81 | 27.42 | 28.68 | 118,335 | +0.55(+1.96%) |
Jul 29, 2022 | 27.30 | 28.29 | 27.16 | 28.13 | 100,129 | +1.03(+3.80%) |
Jul 28, 2022 | 26.73 | 27.37 | 26.69 | 27.10 | 66,954 | +0.59(+2.23%) |
Jul 27, 2022 | 26.35 | 26.85 | 25.93 | 26.51 | 137,638 | +0.48(+1.84%) |
Jul 26, 2022 | 26.39 | 26.39 | 25.72 | 26.03 | 111,011 | +0.02(+0.08%) |
Jul 25, 2022 | 26.00 | 26.32 | 25.65 | 26.01 | 103,833 | +0.15(+0.58%) |
Jul 22, 2022 | 25.93 | 26.35 | 25.56 | 25.86 | 97,991 | -0.06(-0.23%) |
Jul 21, 2022 | 25.76 | 25.99 | 25.27 | 25.92 | 100,674 | +0.12(+0.47%) |
Jul 20, 2022 | 25.48 | 25.87 | 25.26 | 25.80 | 118,249 | +0.31(+1.22%) |
Jul 19, 2022 | 25.16 | 25.74 | 25.16 | 25.49 | 149,055 | +0.46(+1.84%) |
Jul 18, 2022 | 24.55 | 25.32 | 24.55 | 25.03 | 160,157 | +0.94(+3.90%) |
Jul 15, 2022 | 23.94 | 24.35 | 23.51 | 24.09 | 143,219 | +0.67(+2.86%) |
Jul 14, 2022 | 23.14 | 23.51 | 22.77 | 23.42 | 107,021 | -0.10(-0.43%) |
Jul 13, 2022 | 23.38 | 23.82 | 23.08 | 23.52 | 109,283 | -0.13(-0.55%) |
Jul 12, 2022 | 24.56 | 25.49 | 23.57 | 23.65 | 192,112 | -1.05(-4.25%) |
Jul 11, 2022 | 22.80 | 26.17 | 22.80 | 24.70 | 385,833 | +1.85(+8.10%) |
Jul 08, 2022 | 22.80 | 23.06 | 22.62 | 22.85 | 123,969 | +0.11(+0.48%) |
Jul 07, 2022 | 21.97 | 22.89 | 21.97 | 22.74 | 168,133 | +1.06(+4.89%) |
Jul 06, 2022 | 22.00 | 22.98 | 21.50 | 21.68 | 130,532 | -0.52(-2.34%) |
Jul 05, 2022 | 22.15 | 22.54 | 21.97 | 22.20 | 143,531 | -0.52(-2.29%) |
Jul 01, 2022 | 22.32 | 22.79 | 22.00 | 22.72 | 191,950 | +0.31(+1.38%) |
Jun 30, 2022 | 22.44 | 22.80 | 21.94 | 22.41 | 195,852 | -0.34(-1.49%) |
Jun 29, 2022 | 23.86 | 24.09 | 22.46 | 22.75 | 180,826 | -1.20(-5.01%) |
Jun 28, 2022 | 24.49 | 25.02 | 23.94 | 23.95 | 109,821 | -0.46(-1.88%) |
Jun 27, 2022 | 24.00 | 24.91 | 23.79 | 24.41 | 133,500 | +0.64(+2.69%) |
Jun 24, 2022 | 23.30 | 24.07 | 23.24 | 23.77 | 286,870 | +0.60(+2.59%) |
Jun 23, 2022 | 23.75 | 24.08 | 22.77 | 23.17 | 163,541 | -0.52(-2.20%) |
Jun 22, 2022 | 23.15 | 23.99 | 23.15 | 23.69 | 194,232 | +0.21(+0.89%) |
Jun 21, 2022 | 24.30 | 24.63 | 23.35 | 23.48 | 208,050 | -0.50(-2.09%) |
Jun 17, 2022 | 24.48 | 24.77 | 23.93 | 23.98 | 353,637 | -0.31(-1.28%) |
Jun 16, 2022 | 24.79 | 24.83 | 23.71 | 24.29 | 246,504 | -1.02(-4.03%) |
Jun 15, 2022 | 25.59 | 25.75 | 24.90 | 25.31 | 172,425 | +0.07(+0.28%) |
Jun 14, 2022 | 24.19 | 25.45 | 23.99 | 25.24 | 190,208 | +1.27(+5.30%) |
Jun 13, 2022 | 24.39 | 24.92 | 23.78 | 23.97 | 205,369 | -1.38(-5.44%) |
Jun 10, 2022 | 26.26 | 26.62 | 25.17 | 25.35 | 94,101 | -1.55(-5.76%) |
Jun 09, 2022 | 26.64 | 27.09 | 26.64 | 26.90 | 96,146 | -0.04(-0.15%) |
Jun 08, 2022 | 27.22 | 27.55 | 26.70 | 26.94 | 92,812 | -0.39(-1.43%) |
Jun 07, 2022 | 27.28 | 27.92 | 27.04 | 27.33 | 121,770 | -0.36(-1.30%) |
Jun 06, 2022 | 27.22 | 28.30 | 27.22 | 27.69 | 140,880 | +0.85(+3.17%) |
Jun 03, 2022 | 27.00 | 27.24 | 26.72 | 26.84 | 78,157 | -0.42(-1.54%) |
Jun 02, 2022 | 26.54 | 27.46 | 26.50 | 27.26 | 122,239 | +1.03(+3.93%) |
Jun 01, 2022 | 26.73 | 26.73 | 25.71 | 26.23 | 150,298 | -0.18(-0.68%) |
May 31, 2022 | 27.24 | 27.43 | 26.11 | 26.41 | 485,374 | -1.03(-3.75%) |
May 27, 2022 | 27.29 | 28.42 | 27.25 | 27.44 | 233,833 | +0.63(+2.35%) |
May 26, 2022 | 26.95 | 27.50 | 25.38 | 26.81 | 208,974 | +1.91(+7.67%) |
May 25, 2022 | 23.51 | 25.23 | 23.51 | 24.90 | 158,179 | +1.34(+5.69%) |
May 24, 2022 | 23.77 | 23.84 | 22.87 | 23.56 | 261,152 | -0.43(-1.79%) |
May 23, 2022 | 23.35 | 24.07 | 23.24 | 23.99 | 124,352 | +1.06(+4.62%) |
May 20, 2022 | 23.75 | 23.88 | 22.39 | 22.93 | 179,163 | -0.67(-2.84%) |
May 19, 2022 | 23.18 | 24.02 | 23.18 | 23.60 | 108,030 | +0.17(+0.73%) |
May 18, 2022 | 24.22 | 24.57 | 23.18 | 23.43 | 101,708 | -1.18(-4.79%) |
May 17, 2022 | 23.88 | 24.89 | 23.00 | 24.61 | 132,904 | +0.97(+4.10%) |
May 16, 2022 | 23.24 | 23.71 | 22.91 | 23.64 | 127,394 | +0.40(+1.72%) |
May 13, 2022 | 23.08 | 23.71 | 22.86 | 23.24 | 159,391 | +0.62(+2.74%) |
May 12, 2022 | 22.17 | 22.75 | 22.01 | 22.62 | 101,679 | +0.28(+1.25%) |
May 11, 2022 | 23.15 | 23.65 | 22.26 | 22.34 | 86,944 | -0.68(-2.95%) |
May 10, 2022 | 23.70 | 23.87 | 22.36 | 23.02 | 110,251 | -0.18(-0.78%) |
May 09, 2022 | 23.44 | 23.80 | 23.00 | 23.20 | 98,239 | -0.59(-2.48%) |
May 06, 2022 | 24.24 | 24.43 | 23.53 | 23.79 | 89,896 | -0.36(-1.49%) |
May 05, 2022 | 25.05 | 25.49 | 23.79 | 24.15 | 117,243 | -1.22(-4.81%) |
May 04, 2022 | 24.70 | 25.59 | 23.98 | 25.37 | 207,582 | +0.76(+3.09%) |
May 03, 2022 | 23.98 | 24.79 | 23.89 | 24.61 | 123,227 | +0.59(+2.46%) |
May 02, 2022 | 23.58 | 24.18 | 23.24 | 24.02 | 114,129 | +0.44(+1.87%) |
Apr 29, 2022 | 23.87 | 24.93 | 23.49 | 23.58 | 144,658 | -0.59(-2.44%) |
Apr 28, 2022 | 23.87 | 24.52 | 23.08 | 24.17 | 221,196 | +0.28(+1.17%) |
Apr 27, 2022 | 24.10 | 24.59 | 23.65 | 23.89 | 217,344 | -0.58(-2.37%) |
Apr 26, 2022 | 25.35 | 25.49 | 24.28 | 24.47 | 182,392 | -1.33(-5.16%) |
Apr 25, 2022 | 25.78 | 26.01 | 25.19 | 25.80 | 188,339 | -0.11(-0.42%) |
Apr 22, 2022 | 26.75 | 27.01 | 25.49 | 25.91 | 150,891 | -0.61(-2.30%) |
Apr 21, 2022 | 26.96 | 27.31 | 26.38 | 26.52 | 122,577 | -0.01(-0.04%) |
Apr 20, 2022 | 26.93 | 27.32 | 26.41 | 26.53 | 111,297 | -0.06(-0.23%) |
Apr 19, 2022 | 26.11 | 26.95 | 26.02 | 26.59 | 88,410 | +0.72(+2.78%) |
Apr 18, 2022 | 25.36 | 26.53 | 25.36 | 25.87 | 123,930 | -0.03(-0.12%) |
Apr 14, 2022 | 25.97 | 26.37 | 25.58 | 25.90 | 136,668 | -0.11(-0.42%) |
Apr 13, 2022 | 25.62 | 26.19 | 25.50 | 26.01 | 75,765 | +0.39(+1.52%) |
Apr 12, 2022 | 25.06 | 26.02 | 25.06 | 25.62 | 144,188 | +0.84(+3.39%) |
Apr 11, 2022 | 24.41 | 25.37 | 24.36 | 24.78 | 127,217 | +0.07(+0.28%) |
Apr 08, 2022 | 25.61 | 25.86 | 24.71 | 24.71 | 140,560 | -0.76(-2.98%) |
Apr 07, 2022 | 25.33 | 25.57 | 24.70 | 25.47 | 140,596 | +0.14(+0.55%) |
Apr 06, 2022 | 25.97 | 25.99 | 25.33 | 25.33 | 171,131 | -0.74(-2.84%) |
Apr 05, 2022 | 27.99 | 28.38 | 26.03 | 26.07 | 176,153 | -1.91(-6.83%) |
Apr 04, 2022 | 27.83 | 28.45 | 27.57 | 27.98 | 181,579 | +0.13(+0.47%) |
Apr 01, 2022 | 28.65 | 28.65 | 27.57 | 27.85 | 219,474 | -0.41(-1.45%) |
Mar 31, 2022 | 29.21 | 29.57 | 28.16 | 28.26 | 190,479 | -1.09(-3.71%) |
Mar 30, 2022 | 29.64 | 30.49 | 29.13 | 29.35 | 207,815 | -0.30(-1.01%) |
Mar 29, 2022 | 28.21 | 29.72 | 28.15 | 29.65 | 288,184 | +1.77(+6.35%) |
Mar 28, 2022 | 27.47 | 27.90 | 26.92 | 27.88 | 255,963 | +0.32(+1.16%) |
Mar 25, 2022 | 29.62 | 29.62 | 27.27 | 27.56 | 474,877 | -2.05(-6.92%) |
Mar 24, 2022 | 31.88 | 32.09 | 28.84 | 29.61 | 816,734 | -3.79(-11.35%) |
Mar 23, 2022 | 34.25 | 34.68 | 32.88 | 33.40 | 235,109 | -0.85(-2.48%) |
Mar 22, 2022 | 33.52 | 35.01 | 33.50 | 34.25 | 277,542 | +0.92(+2.76%) |
Mar 21, 2022 | 31.22 | 33.40 | 31.22 | 33.33 | 241,832 | +2.19(+7.03%) |
Mar 18, 2022 | 29.81 | 31.28 | 28.77 | 31.14 | 227,401 | +1.27(+4.25%) |
Mar 17, 2022 | 28.78 | 29.87 | 28.78 | 29.87 | 107,186 | +0.88(+3.04%) |
Mar 16, 2022 | 28.05 | 29.25 | 28.05 | 28.99 | 123,981 | +1.15(+4.13%) |
Mar 15, 2022 | 27.68 | 28.00 | 27.21 | 27.84 | 78,439 | +0.19(+0.69%) |
Mar 14, 2022 | 28.04 | 28.39 | 27.39 | 27.65 | 58,967 | -0.15(-0.54%) |
Mar 11, 2022 | 28.15 | 28.71 | 27.79 | 27.80 | 96,598 | -0.17(-0.61%) |
Mar 10, 2022 | 26.57 | 28.01 | 26.57 | 27.97 | 158,095 | +0.81(+2.98%) |
Mar 09, 2022 | 26.70 | 27.45 | 26.70 | 27.16 | 125,141 | +1.19(+4.58%) |
Mar 08, 2022 | 25.89 | 26.88 | 25.89 | 25.97 | 188,915 | +0.09(+0.35%) |
Mar 07, 2022 | 28.29 | 28.29 | 25.78 | 25.88 | 177,531 | -2.41(-8.52%) |
Mar 04, 2022 | 28.24 | 28.84 | 27.99 | 28.29 | 164,360 | -0.51(-1.77%) |
Mar 03, 2022 | 27.44 | 29.01 | 27.10 | 28.80 | 201,233 | +1.71(+6.31%) |
Mar 02, 2022 | 27.07 | 27.64 | 26.87 | 27.09 | 447,364 | +0.23(+0.86%) |
Mar 01, 2022 | 28.28 | 28.63 | 26.59 | 26.86 | 265,804 | -1.47(-5.19%) |
Feb 28, 2022 | 28.45 | 28.91 | 27.70 | 28.33 | 161,868 | -0.26(-0.91%) |
Feb 25, 2022 | 28.30 | 28.78 | 28.19 | 28.59 | 74,942 | +0.46(+1.64%) |
Feb 24, 2022 | 27.37 | 28.22 | 26.82 | 28.13 | 227,022 | -0.18(-0.64%) |
Feb 23, 2022 | 29.42 | 29.51 | 28.17 | 28.31 | 126,010 | -0.69(-2.38%) |
Feb 22, 2022 | 30.50 | 30.50 | 28.82 | 29.00 | 295,390 | -1.62(-5.29%) |
Feb 18, 2022 | 30.62 | 0 | +0.07(+0.23%) | |||
Feb 17, 2022 | 31.13 | 31.33 | 30.36 | 30.55 | 69,020 | -1.00(-3.17%) |
Feb 16, 2022 | 31.19 | 31.63 | 30.88 | 31.55 | 51,399 | +0.08(+0.25%) |
Feb 15, 2022 | 30.45 | 31.65 | 30.33 | 31.47 | 97,427 | +1.36(+4.52%) |
Feb 14, 2022 | 30.48 | 30.63 | 30.00 | 30.11 | 68,757 | -0.22(-0.73%) |
Feb 11, 2022 | 30.94 | 31.72 | 30.10 | 30.33 | 107,656 | -0.64(-2.07%) |
Feb 10, 2022 | 31.47 | 31.94 | 30.71 | 30.97 | 166,985 | -1.02(-3.19%) |
Feb 09, 2022 | 31.50 | 32.21 | 31.04 | 31.99 | 97,520 | +0.64(+2.04%) |
Feb 08, 2022 | 29.85 | 31.45 | 29.77 | 31.35 | 151,084 | +1.58(+5.31%) |
Feb 07, 2022 | 29.61 | 30.05 | 29.44 | 29.77 | 114,380 | +0.08(+0.27%) |
Feb 04, 2022 | 30.04 | 30.24 | 28.90 | 29.69 | 167,683 | -0.28(-0.93%) |
Feb 03, 2022 | 30.27 | 29.80 | 29.97 | 150,324 | -0.60(-1.96%) | |
Feb 02, 2022 | 31.26 | 31.49 | 30.22 | 30.57 | 120,186 | -0.80(-2.55%) |