Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.59 | 23.64 | 23.43 | 23.47 | 185,781 | -0.15(-0.64%) |
Oct 28, 2022 | 23.53 | 23.66 | 23.41 | 23.62 | 144,140 | -0.14(-0.59%) |
Oct 27, 2022 | 23.96 | 24.11 | 23.76 | 23.76 | 125,854 | +0.16(+0.68%) |
Oct 26, 2022 | 23.55 | 23.91 | 23.51 | 23.60 | 109,756 | -0.38(-1.58%) |
Oct 25, 2022 | 23.71 | 24.02 | 23.71 | 23.98 | 135,931 | +0.18(+0.76%) |
Oct 24, 2022 | 23.85 | 23.92 | 23.67 | 23.80 | 128,928 | +0.39(+1.67%) |
Oct 21, 2022 | 23.13 | 23.43 | 22.97 | 23.41 | 117,661 | +0.39(+1.69%) |
Oct 20, 2022 | 23.23 | 23.51 | 22.97 | 23.02 | 295,559 | -0.84(-3.54%) |
Oct 19, 2022 | 24.17 | 24.22 | 23.78 | 23.86 | 203,919 | -1.08(-4.31%) |
Oct 18, 2022 | 25.07 | 25.11 | 24.74 | 24.94 | 101,664 | +0.11(+0.44%) |
Oct 17, 2022 | 24.83 | 24.97 | 24.70 | 24.83 | 108,847 | +0.17(+0.69%) |
Oct 14, 2022 | 25.07 | 25.11 | 24.66 | 24.66 | 130,610 | -0.23(-0.92%) |
Oct 13, 2022 | 24.04 | 24.99 | 23.96 | 24.89 | 113,475 | +0.47(+1.92%) |
Oct 12, 2022 | 24.21 | 24.58 | 24.17 | 24.42 | 86,264 | +0.17(+0.70%) |
Oct 11, 2022 | 24.15 | 24.64 | 24.04 | 24.25 | 168,362 | +0.60(+2.54%) |
Oct 10, 2022 | 23.68 | 23.75 | 23.49 | 23.65 | 107,793 | -0.22(-0.92%) |
Oct 07, 2022 | 24.18 | 24.23 | 23.81 | 23.87 | 84,378 | -0.32(-1.32%) |
Oct 06, 2022 | 24.30 | 24.52 | 24.16 | 24.19 | 66,809 | -0.21(-0.86%) |
Oct 05, 2022 | 24.41 | 24.53 | 24.06 | 24.40 | 85,493 | -0.38(-1.53%) |
Oct 04, 2022 | 24.48 | 24.80 | 24.48 | 24.78 | 163,549 | +1.30(+5.55%) |
Oct 03, 2022 | 23.27 | 23.95 | 23.27 | 23.48 | 170,235 | +0.19(+0.80%) |
Sep 30, 2022 | 23.39 | 23.70 | 23.22 | 23.29 | 125,793 | -0.40(-1.69%) |
Sep 29, 2022 | 23.76 | 23.80 | 23.51 | 23.69 | 172,962 | -0.49(-2.03%) |
Sep 28, 2022 | 23.67 | 24.48 | 23.49 | 24.18 | 155,340 | +0.36(+1.51%) |
Sep 27, 2022 | 24.14 | 24.42 | 23.63 | 23.82 | 260,153 | +0.07(+0.29%) |
Sep 26, 2022 | 24.00 | 24.34 | 23.71 | 23.75 | 140,701 | +0.03(+0.13%) |
Sep 23, 2022 | 24.08 | 24.08 | 23.54 | 23.72 | 100,029 | -0.95(-3.85%) |
Sep 22, 2022 | 24.86 | 24.86 | 24.52 | 24.67 | 83,452 | +0.37(+1.52%) |
Sep 21, 2022 | 24.57 | 24.77 | 24.30 | 24.30 | 85,902 | -0.50(-2.02%) |
Sep 20, 2022 | 24.97 | 25.07 | 24.59 | 24.80 | 82,010 | -0.34(-1.35%) |
Sep 19, 2022 | 24.81 | 25.23 | 24.81 | 25.14 | 105,504 | +0.35(+1.41%) |
Sep 16, 2022 | 24.76 | 24.93 | 24.70 | 24.79 | 69,164 | -0.12(-0.50%) |
Sep 15, 2022 | 24.82 | 25.09 | 24.79 | 24.91 | 137,022 | -0.39(-1.52%) |
Sep 14, 2022 | 24.91 | 25.48 | 24.91 | 25.30 | 133,322 | -0.29(-1.11%) |
Sep 13, 2022 | 25.92 | 26.10 | 25.52 | 25.59 | 73,553 | -0.68(-2.57%) |
Sep 12, 2022 | 26.42 | 26.54 | 26.24 | 26.26 | 94,233 | +0.71(+2.78%) |
Sep 09, 2022 | 25.52 | 25.60 | 25.44 | 25.55 | 57,826 | +0.19(+0.75%) |
Sep 08, 2022 | 25.25 | 25.48 | 25.11 | 25.36 | 97,654 | +0.20(+0.79%) |
Sep 07, 2022 | 24.69 | 25.16 | 24.69 | 25.16 | 85,270 | +0.24(+0.96%) |
Sep 06, 2022 | 24.94 | 25.18 | 24.74 | 24.92 | 86,701 | -0.14(-0.58%) |
Sep 02, 2022 | 25.42 | 25.77 | 24.92 | 25.07 | 189,640 | -0.36(-1.40%) |
Sep 01, 2022 | 25.41 | 26.07 | 25.06 | 25.42 | 1,388,570 | -0.42(-1.63%) |
Aug 31, 2022 | 25.77 | 26.26 | 25.77 | 25.84 | 68,567 | -0.24(-0.92%) |
Aug 30, 2022 | 26.13 | 26.88 | 25.99 | 26.08 | 54,026 | +0.20(+0.79%) |
Aug 29, 2022 | 25.79 | 26.44 | 25.78 | 25.88 | 108,796 | +0.16(+0.64%) |
Aug 26, 2022 | 26.20 | 26.52 | 25.64 | 25.71 | 66,362 | -0.24(-0.92%) |
Aug 25, 2022 | 26.09 | 26.23 | 25.79 | 25.95 | 190,655 | -0.54(-2.04%) |
Aug 24, 2022 | 26.36 | 26.60 | 26.36 | 26.49 | 77,442 | +0.24(+0.91%) |
Aug 23, 2022 | 26.18 | 26.46 | 26.17 | 26.25 | 53,708 | +0.05(+0.19%) |
Aug 22, 2022 | 26.34 | 26.52 | 26.20 | 26.20 | 119,917 | -0.77(-2.86%) |
Aug 19, 2022 | 26.97 | 27.37 | 26.86 | 26.97 | 52,805 | -0.05(-0.19%) |
Aug 18, 2022 | 27.08 | 27.16 | 26.92 | 27.02 | 67,235 | -0.29(-1.06%) |
Aug 17, 2022 | 26.96 | 27.39 | 26.93 | 27.31 | 44,237 | +1.06(+4.05%) |
Aug 16, 2022 | 26.22 | 26.40 | 26.09 | 26.25 | 73,166 | -0.16(-0.62%) |
Aug 15, 2022 | 26.42 | 26.47 | 26.30 | 26.41 | 74,002 | -0.09(-0.34%) |
Aug 12, 2022 | 26.40 | 26.50 | 26.19 | 26.50 | 48,464 | -0.14(-0.53%) |
Aug 11, 2022 | 26.70 | 27.00 | 26.60 | 26.64 | 63,520 | +0.25(+0.95%) |
Aug 10, 2022 | 26.42 | 26.60 | 26.34 | 26.39 | 45,992 | +0.62(+2.41%) |
Aug 09, 2022 | 25.76 | 25.96 | 25.70 | 25.77 | 57,011 | +0.20(+0.78%) |
Aug 08, 2022 | 25.42 | 26.10 | 25.39 | 25.57 | 78,355 | +0.33(+1.31%) |
Aug 05, 2022 | 25.48 | 25.48 | 25.11 | 25.24 | 108,161 | -0.67(-2.59%) |
Aug 04, 2022 | 25.95 | 26.05 | 25.61 | 25.91 | 44,715 | -0.24(-0.92%) |
Aug 03, 2022 | 26.25 | 26.27 | 25.93 | 26.15 | 75,826 | -0.09(-0.34%) |
Aug 02, 2022 | 26.47 | 26.71 | 26.20 | 26.24 | 88,105 | +0.07(+0.27%) |
Aug 01, 2022 | 26.09 | 26.28 | 26.09 | 26.17 | 104,846 | +0.25(+0.96%) |
Jul 29, 2022 | 25.74 | 26.21 | 25.69 | 25.92 | 107,865 | +0.33(+1.29%) |
Jul 28, 2022 | 25.37 | 25.65 | 25.28 | 25.59 | 231,093 | -0.29(-1.12%) |
Jul 27, 2022 | 25.56 | 25.88 | 25.36 | 25.88 | 74,498 | +0.27(+1.05%) |
Jul 26, 2022 | 25.51 | 26.05 | 25.43 | 25.61 | 59,914 | -0.11(-0.43%) |
Jul 25, 2022 | 25.74 | 25.83 | 25.37 | 25.72 | 106,861 | +0.12(+0.47%) |
Jul 22, 2022 | 25.75 | 25.86 | 25.52 | 25.60 | 55,054 | -0.14(-0.54%) |
Jul 21, 2022 | 25.45 | 25.74 | 25.45 | 25.74 | 65,513 | +0.14(+0.55%) |
Jul 20, 2022 | 26.04 | 26.28 | 25.60 | 25.60 | 75,883 | -0.93(-3.51%) |
Jul 19, 2022 | 26.30 | 26.68 | 26.30 | 26.53 | 55,981 | +0.29(+1.11%) |
Jul 18, 2022 | 26.28 | 26.47 | 26.16 | 26.24 | 159,814 | +0.35(+1.35%) |
Jul 15, 2022 | 25.57 | 25.92 | 25.57 | 25.89 | 161,169 | +0.21(+0.82%) |
Jul 14, 2022 | 25.40 | 25.69 | 25.29 | 25.68 | 94,582 | -0.32(-1.23%) |
Jul 13, 2022 | 25.55 | 26.16 | 25.55 | 26.00 | 208,198 | +0.55(+2.16%) |
Jul 12, 2022 | 25.25 | 25.66 | 25.19 | 25.45 | 69,910 | +0.14(+0.55%) |
Jul 11, 2022 | 25.21 | 25.53 | 25.21 | 25.31 | 111,924 | -0.25(-0.98%) |
Jul 08, 2022 | 25.42 | 25.76 | 25.42 | 25.56 | 66,770 | +0.66(+2.65%) |
Jul 07, 2022 | 24.95 | 25.12 | 24.83 | 24.90 | 94,146 | -0.03(-0.12%) |
Jul 06, 2022 | 24.75 | 25.04 | 24.73 | 24.93 | 90,634 | -0.16(-0.64%) |
Jul 05, 2022 | 24.81 | 25.12 | 24.77 | 25.09 | 825,619 | -0.57(-2.22%) |
Jul 01, 2022 | 25.24 | 25.68 | 25.21 | 25.66 | 54,194 | +0.08(+0.31%) |
Jun 30, 2022 | 25.20 | 25.74 | 25.17 | 25.58 | 201,838 | +0.18(+0.71%) |
Jun 29, 2022 | 25.59 | 25.61 | 25.37 | 25.40 | 106,644 | -0.21(-0.82%) |
Jun 28, 2022 | 25.70 | 26.22 | 25.60 | 25.61 | 122,151 | -0.21(-0.81%) |
Jun 27, 2022 | 25.69 | 25.95 | 25.59 | 25.82 | 143,652 | +0.24(+0.94%) |
Jun 24, 2022 | 25.36 | 25.60 | 25.34 | 25.58 | 82,159 | +0.88(+3.56%) |
Jun 23, 2022 | 24.38 | 24.80 | 24.38 | 24.70 | 91,874 | +0.32(+1.31%) |
Jun 22, 2022 | 24.16 | 24.71 | 24.09 | 24.38 | 141,574 | -0.45(-1.81%) |
Jun 21, 2022 | 24.96 | 25.12 | 24.79 | 24.83 | 192,251 | +0.06(+0.24%) |
Jun 17, 2022 | 24.85 | 24.97 | 24.56 | 24.77 | 109,048 | +0.06(+0.24%) |
Jun 16, 2022 | 24.20 | 24.84 | 24.20 | 24.71 | 132,995 | -0.11(-0.44%) |
Jun 15, 2022 | 25.08 | 25.17 | 24.44 | 24.82 | 214,464 | +1.21(+5.12%) |
Jun 14, 2022 | 23.89 | 24.09 | 23.47 | 23.61 | 229,079 | -0.70(-2.88%) |
Jun 13, 2022 | 24.48 | 24.80 | 24.29 | 24.31 | 161,992 | -0.11(-0.45%) |
Jun 10, 2022 | 24.07 | 24.54 | 24.03 | 24.42 | 165,287 | +0.01(+0.02%) |
Jun 09, 2022 | 24.63 | 24.89 | 24.38 | 24.41 | 80,573 | -0.26(-1.03%) |
Jun 08, 2022 | 24.76 | 24.86 | 24.67 | 24.67 | 57,877 | -0.15(-0.60%) |
Jun 07, 2022 | 24.71 | 24.91 | 24.64 | 24.82 | 278,277 | -0.16(-0.65%) |
Jun 06, 2022 | 25.14 | 25.26 | 24.87 | 24.98 | 111,176 | +0.19(+0.77%) |
Jun 03, 2022 | 24.89 | 24.96 | 24.69 | 24.79 | 99,603 | -0.22(-0.89%) |
Jun 02, 2022 | 24.72 | 25.15 | 24.49 | 25.01 | 117,243 | +0.55(+2.26%) |
Jun 01, 2022 | 25.11 | 25.16 | 24.46 | 24.46 | 304,959 | -1.16(-4.53%) |
May 31, 2022 | 25.76 | 25.76 | 25.31 | 25.62 | 134,590 | -0.08(-0.31%) |
May 27, 2022 | 24.69 | 25.70 | 24.69 | 25.70 | 100,935 | +0.46(+1.82%) |
May 26, 2022 | 23.84 | 25.40 | 23.84 | 25.24 | 106,955 | +0.25(+1.00%) |
May 25, 2022 | 24.81 | 25.07 | 24.77 | 24.99 | 157,390 | -0.08(-0.32%) |
May 24, 2022 | 25.00 | 25.11 | 24.83 | 25.07 | 108,406 | +0.20(+0.80%) |
May 23, 2022 | 24.96 | 25.08 | 24.79 | 24.87 | 128,616 | +0.04(+0.16%) |
May 20, 2022 | 24.89 | 24.96 | 24.59 | 24.83 | 129,590 | +0.22(+0.89%) |
May 19, 2022 | 24.69 | 24.77 | 24.38 | 24.61 | 120,092 | -0.20(-0.81%) |
May 18, 2022 | 25.64 | 25.64 | 24.76 | 24.81 | 123,853 | -1.25(-4.80%) |
May 17, 2022 | 25.97 | 26.13 | 25.91 | 26.06 | 391,959 | +0.35(+1.36%) |
May 16, 2022 | 25.36 | 25.88 | 25.31 | 25.71 | 156,777 | +1.01(+4.09%) |
May 13, 2022 | 23.94 | 24.70 | 23.94 | 24.70 | 117,211 | +0.50(+2.07%) |
May 12, 2022 | 24.24 | 24.57 | 24.00 | 24.20 | 136,385 | -0.10(-0.41%) |
May 11, 2022 | 24.60 | 24.85 | 24.21 | 24.30 | 156,699 | -0.10(-0.41%) |
May 10, 2022 | 24.44 | 24.48 | 24.20 | 24.40 | 168,916 | +0.22(+0.91%) |
May 09, 2022 | 24.15 | 24.30 | 24.00 | 24.18 | 145,179 | -0.05(-0.21%) |
May 06, 2022 | 24.68 | 24.95 | 24.20 | 24.23 | 160,051 | -0.86(-3.43%) |
May 05, 2022 | 25.52 | 25.55 | 24.96 | 25.09 | 87,738 | -0.59(-2.30%) |
May 04, 2022 | 25.15 | 25.80 | 25.02 | 25.68 | 101,363 | +0.11(+0.43%) |
May 03, 2022 | 25.56 | 26.05 | 25.43 | 25.57 | 393,540 | +0.12(+0.47%) |
May 02, 2022 | 25.61 | 25.82 | 25.13 | 25.45 | 165,125 | +0.00(+0.00%) |
Apr 29, 2022 | 25.76 | 26.02 | 25.36 | 25.45 | 106,477 | +0.05(+0.20%) |
Apr 28, 2022 | 25.07 | 25.50 | 24.88 | 25.40 | 123,348 | +0.32(+1.28%) |
Apr 27, 2022 | 25.20 | 25.33 | 24.82 | 25.08 | 207,585 | +0.21(+0.84%) |
Apr 26, 2022 | 25.63 | 25.63 | 24.84 | 24.87 | 152,036 | -0.88(-3.42%) |
Apr 25, 2022 | 25.47 | 25.75 | 25.19 | 25.75 | 126,992 | +0.18(+0.70%) |
Apr 22, 2022 | 25.86 | 25.86 | 25.51 | 25.57 | 75,632 | -0.31(-1.20%) |
Apr 21, 2022 | 26.23 | 26.50 | 25.78 | 25.88 | 73,197 | +0.25(+0.98%) |
Apr 20, 2022 | 25.64 | 25.82 | 25.56 | 25.63 | 162,107 | +0.81(+3.26%) |
Apr 19, 2022 | 24.64 | 24.94 | 24.63 | 24.82 | 405,712 | +0.69(+2.86%) |
Apr 18, 2022 | 23.99 | 24.72 | 23.99 | 24.13 | 186,049 | -0.09(-0.37%) |
Apr 14, 2022 | 23.95 | 24.46 | 23.95 | 24.22 | 112,440 | -0.13(-0.53%) |
Apr 13, 2022 | 24.18 | 24.52 | 24.12 | 24.35 | 198,322 | +0.32(+1.33%) |
Apr 12, 2022 | 24.35 | 24.44 | 24.00 | 24.03 | 167,724 | -0.27(-1.11%) |
Apr 11, 2022 | 24.48 | 24.68 | 24.29 | 24.30 | 179,500 | -0.35(-1.42%) |
Apr 08, 2022 | 24.39 | 24.70 | 24.35 | 24.65 | 376,680 | +0.31(+1.27%) |
Apr 07, 2022 | 24.28 | 24.45 | 24.14 | 24.34 | 278,974 | +0.36(+1.50%) |
Apr 06, 2022 | 23.78 | 24.01 | 23.71 | 23.98 | 132,991 | +0.05(+0.21%) |
Apr 05, 2022 | 23.96 | 24.26 | 23.87 | 23.93 | 150,109 | -0.08(-0.33%) |
Apr 04, 2022 | 24.25 | 24.25 | 23.94 | 24.01 | 87,850 | -0.87(-3.50%) |
Apr 01, 2022 | 24.79 | 24.98 | 24.65 | 24.88 | 152,266 | +0.52(+2.13%) |
Mar 31, 2022 | 24.63 | 24.88 | 24.35 | 24.36 | 113,287 | -0.99(-3.91%) |
Mar 30, 2022 | 25.85 | 25.85 | 25.27 | 25.35 | 320,326 | +0.05(+0.20%) |
Mar 29, 2022 | 25.68 | 25.77 | 25.11 | 25.30 | 359,077 | +1.32(+5.50%) |
Mar 28, 2022 | 24.23 | 24.39 | 23.72 | 23.98 | 316,570 | +0.71(+3.05%) |
Mar 25, 2022 | 23.36 | 23.40 | 23.12 | 23.27 | 293,959 | -0.17(-0.73%) |
Mar 24, 2022 | 23.14 | 23.44 | 23.09 | 23.44 | 84,118 | +0.23(+0.99%) |
Mar 23, 2022 | 23.29 | 23.39 | 23.07 | 23.21 | 91,841 | -0.69(-2.89%) |
Mar 22, 2022 | 24.02 | 24.06 | 23.83 | 23.90 | 259,260 | -0.09(-0.38%) |
Mar 21, 2022 | 24.14 | 24.34 | 23.92 | 23.99 | 720,452 | -0.18(-0.74%) |
Mar 18, 2022 | 23.91 | 24.41 | 23.89 | 24.17 | 1,071,255 | -0.26(-1.06%) |
Mar 17, 2022 | 24.59 | 24.69 | 23.93 | 24.43 | 2,431,847 | +0.36(+1.50%) |
Mar 16, 2022 | 23.09 | 24.42 | 23.05 | 24.07 | 828,852 | +1.21(+5.29%) |
Mar 15, 2022 | 23.50 | 23.50 | 22.57 | 22.86 | 543,945 | -0.87(-3.67%) |
Mar 14, 2022 | 24.00 | 24.12 | 23.73 | 23.73 | 214,938 | +0.17(+0.72%) |
Mar 11, 2022 | 23.99 | 24.12 | 23.54 | 23.56 | 116,716 | -0.27(-1.13%) |
Mar 10, 2022 | 23.98 | 24.31 | 23.76 | 23.83 | 181,731 | -1.42(-5.62%) |
Mar 09, 2022 | 24.90 | 25.76 | 24.90 | 25.25 | 170,688 | +1.23(+5.14%) |
Mar 08, 2022 | 24.01 | 24.72 | 23.59 | 24.02 | 768,960 | +0.68(+2.89%) |
Mar 07, 2022 | 23.84 | 23.86 | 23.17 | 23.34 | 638,106 | -1.49(-6.00%) |
Mar 04, 2022 | 24.99 | 25.02 | 24.58 | 24.83 | 508,390 | -1.19(-4.57%) |
Mar 03, 2022 | 26.15 | 26.22 | 25.87 | 26.02 | 1,040,250 | -0.62(-2.33%) |
Mar 02, 2022 | 26.68 | 26.78 | 26.49 | 26.64 | 388,813 | -1.24(-4.46%) |
Mar 01, 2022 | 28.74 | 28.74 | 27.59 | 27.88 | 524,016 | -0.67(-2.33%) |
Feb 28, 2022 | 29.46 | 29.60 | 28.49 | 28.55 | 521,096 | -2.71(-8.67%) |
Feb 25, 2022 | 30.53 | 31.26 | 30.96 | 31.26 | 117,985 | +1.50(+5.04%) |
Feb 24, 2022 | 29.54 | 30.75 | 29.00 | 29.76 | 138,291 | -0.57(-1.88%) |
Feb 23, 2022 | 30.74 | 30.98 | 30.27 | 30.33 | 73,104 | -0.17(-0.56%) |
Feb 22, 2022 | 30.71 | 30.87 | 30.43 | 30.50 | 86,335 | -1.69(-5.25%) |
Feb 18, 2022 | 32.19 | 0 | -0.54(-1.65%) | |||
Feb 17, 2022 | 32.50 | 33.01 | 32.49 | 32.73 | 238,847 | -0.12(-0.37%) |
Feb 16, 2022 | 32.73 | 32.94 | 32.34 | 32.85 | 152,139 | +0.18(+0.55%) |
Feb 15, 2022 | 32.40 | 33.18 | 32.32 | 32.67 | 143,048 | +1.31(+4.18%) |
Feb 14, 2022 | 31.43 | 31.66 | 31.22 | 31.36 | 203,392 | -1.55(-4.70%) |
Feb 11, 2022 | 33.94 | 33.94 | 32.76 | 32.91 | 237,660 | -0.84(-2.50%) |
Feb 10, 2022 | 33.49 | 33.85 | 33.34 | 33.75 | 144,607 | +0.28(+0.84%) |
Feb 09, 2022 | 33.84 | 33.84 | 33.23 | 33.47 | 443,644 | +0.45(+1.36%) |
Feb 08, 2022 | 33.22 | 33.28 | 32.88 | 33.02 | 663,409 | -0.48(-1.43%) |
Feb 07, 2022 | 33.31 | 33.90 | 33.24 | 33.50 | 69,028 | +0.41(+1.24%) |
Feb 04, 2022 | 33.47 | 33.52 | 32.87 | 33.09 | 72,981 | +0.19(+0.58%) |
Feb 03, 2022 | 32.96 | 32.90 | 64,109 | -0.51(-1.53%) | ||
Feb 02, 2022 | 33.26 | 33.46 | 33.18 | 33.41 | 70,666 | +1.08(+3.36%) |
Feb 01, 2022 | 32.59 | 32.59 | 32.05 | 32.33 | 92,295 | -0.22(-0.69%) |
Jan 31, 2022 | 32.09 | 32.55 | 121,150 | +0.74(+2.33%) | ||
Jan 28, 2022 | 31.68 | 31.98 | 31.47 | 31.81 | 64,735 | -0.03(-0.09%) |
Jan 27, 2022 | 32.51 | 32.51 | 31.77 | 31.84 | 110,399 | -0.02(-0.06%) |
Jan 26, 2022 | 32.12 | 32.57 | 31.73 | 31.86 | 117,325 | -0.29(-0.90%) |
Jan 25, 2022 | 32.15 | 32.30 | 31.85 | 32.15 | 138,394 | -0.45(-1.38%) |
Jan 24, 2022 | 32.07 | 32.60 | 31.91 | 32.60 | 132,931 | -0.37(-1.12%) |
Jan 21, 2022 | 32.97 | 33.29 | 32.94 | 32.97 | 126,751 | -0.14(-0.42%) |
Jan 20, 2022 | 33.44 | 33.67 | 33.02 | 33.11 | 122,877 | -0.72(-2.13%) |
Jan 19, 2022 | 33.75 | 33.97 | 33.74 | 33.83 | 78,911 | +0.41(+1.23%) |
Jan 18, 2022 | 34.19 | 34.19 | 33.30 | 33.42 | 96,063 | -1.24(-3.58%) |
Jan 14, 2022 | 34.66 | 0 | -0.09(-0.26%) | |||
Jan 13, 2022 | 34.94 | 34.99 | 34.65 | 34.75 | 96,066 | -0.12(-0.34%) |
Jan 12, 2022 | 34.67 | 35.01 | 34.50 | 34.87 | 61,457 | +0.16(+0.46%) |
Jan 11, 2022 | 34.99 | 34.99 | 34.39 | 34.71 | 66,745 | -0.17(-0.50%) |
Jan 10, 2022 | 34.62 | 34.92 | 34.50 | 34.88 | 158,890 | +0.53(+1.56%) |
Jan 07, 2022 | 33.96 | 34.40 | 33.96 | 34.35 | 79,082 | -0.35(-1.01%) |
Jan 06, 2022 | 34.58 | 34.99 | 34.43 | 34.70 | 87,258 | -0.15(-0.43%) |
Jan 05, 2022 | 35.00 | 35.44 | 34.83 | 34.85 | 65,254 | -0.17(-0.49%) |
Jan 04, 2022 | 35.12 | 35.37 | 34.94 | 35.02 | 61,272 | -0.23(-0.67%) |
Jan 03, 2022 | 35.06 | 35.59 | 34.90 | 35.26 | 115,214 | +0.54(+1.54%) |
Dec 31, 2021 | 33.83 | 34.78 | 33.83 | 34.72 | 62,485 | +0.18(+0.52%) |
Dec 30, 2021 | 34.58 | 34.67 | 34.43 | 34.54 | 86,421 | +0.05(+0.14%) |
Dec 29, 2021 | 34.44 | 34.50 | 34.26 | 34.49 | 56,886 | +0.33(+0.97%) |
Dec 28, 2021 | 34.14 | 34.50 | 33.97 | 34.16 | 50,519 | -0.05(-0.15%) |
Dec 27, 2021 | 34.48 | 34.48 | 33.92 | 34.21 | 71,268 | +0.20(+0.60%) |
Dec 23, 2021 | 33.88 | 34.21 | 33.77 | 34.01 | 143,106 | -0.24(-0.70%) |
Dec 22, 2021 | 33.65 | 34.34 | 33.65 | 34.25 | 816,914 | +0.75(+2.24%) |
Dec 21, 2021 | 33.18 | 33.52 | 32.97 | 33.50 | 167,732 | +0.53(+1.61%) |
Dec 20, 2021 | 32.69 | 33.00 | 32.66 | 32.97 | 435,986 | +0.21(+0.66%) |
Dec 17, 2021 | 33.15 | 33.37 | 32.73 | 32.76 | 127,391 | -0.54(-1.64%) |
Dec 16, 2021 | 33.30 | 33.45 | 33.05 | 33.30 | 116,243 | +0.12(+0.36%) |
Dec 15, 2021 | 32.81 | 33.20 | 32.79 | 33.18 | 58,941 | +0.46(+1.41%) |
Dec 14, 2021 | 32.68 | 32.85 | 32.68 | 32.72 | 121,426 | +0.76(+2.38%) |
Dec 13, 2021 | 32.01 | 32.37 | 31.76 | 31.96 | 122,566 | +0.63(+2.02%) |
Dec 10, 2021 | 31.32 | 31.43 | 31.18 | 31.33 | 201,718 | -0.13(-0.43%) |
Dec 09, 2021 | 31.71 | 31.73 | 31.34 | 31.46 | 122,238 | -0.40(-1.26%) |
Dec 08, 2021 | 31.73 | 32.71 | 31.60 | 31.86 | 75,763 | +0.34(+1.08%) |
Dec 07, 2021 | 31.60 | 31.88 | 31.50 | 31.52 | 147,038 | -0.20(-0.61%) |
Dec 06, 2021 | 31.28 | 31.84 | 31.28 | 31.71 | 131,536 | +0.70(+2.24%) |
Dec 03, 2021 | 31.08 | 31.17 | 30.69 | 31.02 | 107,139 | -0.21(-0.67%) |
Dec 02, 2021 | 30.98 | 31.27 | 30.94 | 31.23 | 150,748 | +0.32(+1.04%) |
Dec 01, 2021 | 31.51 | 31.70 | 30.90 | 30.91 | 114,937 | -0.28(-0.90%) |
Nov 30, 2021 | 32.04 | 32.04 | 31.41 | 31.19 | 114,691 | -1.19(-3.68%) |
Nov 29, 2021 | 32.58 | 32.69 | 32.18 | 32.38 | 66,510 | +0.09(+0.28%) |
Nov 26, 2021 | 32.18 | 32.69 | 32.07 | 32.29 | 43,533 | -0.13(-0.40%) |
Nov 24, 2021 | 31.88 | 32.42 | 31.88 | 32.42 | 66,118 | +0.24(+0.75%) |
Nov 23, 2021 | 32.26 | 32.33 | 31.93 | 32.18 | 51,935 | -0.41(-1.26%) |
Nov 22, 2021 | 32.69 | 33.14 | 32.51 | 32.59 | 81,265 | -0.29(-0.88%) |
Nov 19, 2021 | 33.15 | 33.24 | 32.79 | 32.88 | 51,858 | -0.79(-2.35%) |
Nov 18, 2021 | 33.62 | 33.67 | 33.61 | 33.67 | 52,882 | +0.05(+0.16%) |
Nov 17, 2021 | 33.67 | 33.72 | 33.53 | 33.62 | 50,801 | -0.38(-1.13%) |
Nov 16, 2021 | 34.08 | 34.26 | 33.93 | 34.00 | 65,511 | -0.16(-0.47%) |
Nov 15, 2021 | 34.05 | 34.40 | 34.05 | 34.16 | 49,241 | -0.02(-0.06%) |
Nov 12, 2021 | 34.06 | 34.22 | 34.00 | 34.18 | 34,250 | +0.40(+1.18%) |
Nov 11, 2021 | 33.81 | 33.96 | 33.77 | 33.78 | 42,280 | -0.02(-0.07%) |
Nov 10, 2021 | 34.27 | 33.80 | 40,710 | -0.51(-1.49%) | ||
Nov 09, 2021 | 34.47 | 34.55 | 34.24 | 34.32 | 61,385 | +0.15(+0.43%) |
Nov 08, 2021 | 34.42 | 34.42 | 34.08 | 34.17 | 44,330 | -0.09(-0.26%) |
Nov 05, 2021 | 34.24 | 34.37 | 34.12 | 34.26 | 43,868 | -0.07(-0.20%) |
Nov 04, 2021 | 34.40 | 34.40 | 34.16 | 34.33 | 53,702 | -0.38(-1.09%) |
Nov 03, 2021 | 34.13 | 34.71 | 34.03 | 34.71 | 72,415 | +0.11(+0.32%) |
Nov 02, 2021 | 34.46 | 34.65 | 34.38 | 34.60 | 41,098 | +0.50(+1.48%) |