Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.60 | 29.42 | 28.21 | 28.21 | 12,493 | -0.61(-2.12%) |
Oct 28, 2022 | 26.59 | 28.94 | 26.59 | 28.82 | 26,042 | +2.27(+8.56%) |
Oct 27, 2022 | 26.85 | 26.85 | 26.15 | 26.55 | 6,054 | +0.22(+0.83%) |
Oct 26, 2022 | 25.91 | 26.89 | 25.35 | 26.33 | 14,736 | +0.41(+1.59%) |
Oct 25, 2022 | 26.42 | 26.66 | 25.61 | 25.92 | 7,335 | -0.63(-2.38%) |
Oct 24, 2022 | 25.79 | 26.98 | 25.39 | 26.55 | 12,059 | +0.59(+2.28%) |
Oct 21, 2022 | 26.16 | 26.53 | 25.60 | 25.95 | 11,037 | +0.16(+0.63%) |
Oct 20, 2022 | 26.28 | 26.65 | 25.70 | 25.79 | 15,874 | -0.49(-1.85%) |
Oct 19, 2022 | 26.08 | 26.64 | 25.41 | 26.28 | 6,605 | +0.13(+0.51%) |
Oct 18, 2022 | 25.94 | 26.73 | 25.74 | 26.14 | 15,670 | +0.57(+2.24%) |
Oct 17, 2022 | 25.32 | 26.51 | 25.20 | 25.57 | 14,135 | +0.52(+2.06%) |
Oct 14, 2022 | 23.11 | 25.71 | 22.93 | 25.06 | 72,461 | +3.21(+14.69%) |
Oct 13, 2022 | 22.12 | 22.12 | 21.15 | 21.85 | 24,943 | -0.32(-1.42%) |
Oct 12, 2022 | 21.52 | 22.16 | 21.51 | 22.16 | 4,943 | +0.68(+3.16%) |
Oct 11, 2022 | 21.93 | 22.18 | 21.35 | 21.48 | 14,930 | -0.15(-0.71%) |
Oct 10, 2022 | 21.68 | 22.20 | 21.64 | 21.64 | 9,153 | +0.05(+0.22%) |
Oct 07, 2022 | 22.21 | 22.45 | 21.21 | 21.59 | 22,232 | -0.75(-3.38%) |
Oct 06, 2022 | 22.08 | 22.69 | 21.79 | 22.34 | 14,131 | -0.24(-1.06%) |
Oct 05, 2022 | 22.83 | 23.33 | 22.57 | 22.58 | 10,475 | -0.31(-1.34%) |
Oct 04, 2022 | 23.29 | 23.47 | 22.88 | 22.89 | 10,612 | -0.51(-2.16%) |
Oct 03, 2022 | 23.67 | 24.17 | 23.23 | 23.39 | 7,949 | +0.28(+1.20%) |
Sep 30, 2022 | 24.17 | 24.17 | 23.04 | 23.12 | 11,364 | -0.16(-0.70%) |
Sep 29, 2022 | 23.31 | 23.41 | 22.98 | 23.28 | 6,864 | +0.00(+0.00%) |
Sep 28, 2022 | 23.63 | 23.63 | 23.07 | 23.28 | 6,357 | +0.00(+0.00%) |
Sep 27, 2022 | 23.22 | 23.64 | 22.94 | 23.28 | 7,993 | -0.11(-0.49%) |
Sep 26, 2022 | 23.32 | 23.57 | 22.81 | 23.39 | 9,688 | -0.25(-1.05%) |
Sep 23, 2022 | 24.36 | 24.75 | 22.94 | 23.64 | 12,587 | -0.49(-2.02%) |
Sep 22, 2022 | 24.70 | 24.93 | 24.13 | 24.13 | 4,574 | -0.72(-2.88%) |
Sep 21, 2022 | 25.02 | 25.23 | 24.84 | 24.85 | 4,948 | -0.18(-0.73%) |
Sep 20, 2022 | 24.45 | 25.03 | 24.18 | 25.03 | 9,952 | +0.80(+3.31%) |
Sep 19, 2022 | 24.77 | 24.81 | 23.89 | 24.22 | 9,754 | -0.72(-2.87%) |
Sep 16, 2022 | 24.53 | 25.08 | 24.34 | 24.94 | 21,362 | +0.41(+1.67%) |
Sep 15, 2022 | 24.34 | 24.83 | 24.26 | 24.53 | 4,354 | +0.16(+0.67%) |
Sep 14, 2022 | 24.76 | 25.11 | 24.26 | 24.37 | 7,355 | -0.52(-2.07%) |
Sep 13, 2022 | 24.94 | 25.40 | 24.73 | 24.88 | 5,531 | -0.46(-1.81%) |
Sep 12, 2022 | 25.61 | 25.87 | 25.12 | 25.34 | 8,495 | -0.05(-0.19%) |
Sep 09, 2022 | 25.22 | 25.50 | 25.22 | 25.39 | 3,780 | +0.09(+0.34%) |
Sep 08, 2022 | 25.00 | 25.45 | 24.35 | 25.30 | 5,057 | +0.09(+0.34%) |
Sep 07, 2022 | 25.31 | 25.31 | 24.94 | 25.22 | 4,856 | -0.34(-1.35%) |
Sep 06, 2022 | 26.08 | 26.17 | 25.37 | 25.56 | 9,694 | -0.30(-1.15%) |
Sep 02, 2022 | 25.85 | 26.09 | 25.69 | 25.86 | 3,076 | -0.12(-0.48%) |
Sep 01, 2022 | 25.77 | 26.14 | 25.53 | 25.98 | 5,977 | -0.37(-1.41%) |
Aug 31, 2022 | 25.93 | 26.35 | 25.50 | 26.35 | 16,083 | +0.43(+1.66%) |
Aug 30, 2022 | 26.10 | 26.17 | 25.82 | 25.93 | 2,867 | -0.29(-1.09%) |
Aug 29, 2022 | 26.39 | 26.39 | 26.01 | 26.21 | 4,307 | -0.30(-1.12%) |
Aug 26, 2022 | 26.66 | 27.19 | 26.22 | 26.51 | 10,600 | +0.11(+0.43%) |
Aug 25, 2022 | 26.90 | 26.90 | 26.08 | 26.39 | 7,683 | -0.45(-1.67%) |
Aug 24, 2022 | 27.54 | 27.57 | 26.36 | 26.84 | 7,879 | -0.50(-1.82%) |
Aug 23, 2022 | 27.83 | 28.05 | 27.34 | 27.34 | 6,040 | -0.71(-2.52%) |
Aug 22, 2022 | 27.37 | 28.20 | 27.27 | 28.05 | 17,635 | +0.68(+2.48%) |
Aug 19, 2022 | 27.42 | 27.56 | 27.07 | 27.37 | 8,860 | -0.06(-0.21%) |
Aug 18, 2022 | 27.11 | 27.55 | 26.92 | 27.42 | 4,568 | +0.57(+2.13%) |
Aug 17, 2022 | 27.22 | 27.27 | 26.85 | 26.85 | 4,102 | -0.29(-1.06%) |
Aug 16, 2022 | 26.88 | 27.51 | 26.57 | 27.14 | 17,589 | -0.09(-0.32%) |
Aug 15, 2022 | 26.27 | 27.22 | 26.27 | 27.22 | 8,775 | +0.55(+2.08%) |
Aug 12, 2022 | 25.40 | 26.67 | 25.32 | 26.67 | 15,105 | +1.02(+3.99%) |
Aug 11, 2022 | 26.32 | 26.32 | 25.51 | 25.65 | 8,958 | -0.42(-1.61%) |
Aug 10, 2022 | 25.75 | 26.16 | 25.70 | 26.07 | 7,936 | +0.37(+1.44%) |
Aug 09, 2022 | 26.10 | 26.26 | 25.02 | 25.70 | 19,928 | -0.40(-1.52%) |
Aug 08, 2022 | 26.30 | 26.31 | 26.10 | 26.10 | 7,478 | +0.05(+0.18%) |
Aug 05, 2022 | 26.47 | 26.65 | 26.05 | 26.05 | 16,355 | -0.26(-0.97%) |
Aug 04, 2022 | 27.44 | 27.44 | 26.30 | 26.30 | 11,488 | -0.87(-3.20%) |
Aug 03, 2022 | 27.61 | 27.96 | 25.70 | 27.17 | 30,641 | -1.43(-4.99%) |
Aug 02, 2022 | 29.31 | 29.95 | 28.57 | 28.60 | 12,834 | -0.69(-2.36%) |
Aug 01, 2022 | 28.37 | 29.81 | 28.37 | 29.29 | 25,599 | +0.79(+2.79%) |
Jul 29, 2022 | 28.18 | 28.56 | 28.15 | 28.50 | 4,442 | +0.42(+1.48%) |
Jul 28, 2022 | 28.38 | 29.04 | 28.08 | 28.08 | 15,610 | -0.61(-2.14%) |
Jul 27, 2022 | 28.36 | 28.81 | 28.12 | 28.70 | 9,401 | +0.12(+0.43%) |
Jul 26, 2022 | 28.53 | 28.84 | 28.28 | 28.57 | 9,201 | -0.40(-1.37%) |
Jul 25, 2022 | 28.91 | 29.26 | 28.63 | 28.97 | 13,229 | +0.04(+0.13%) |
Jul 22, 2022 | 29.27 | 29.39 | 28.89 | 28.93 | 6,672 | -0.30(-1.04%) |
Jul 21, 2022 | 29.82 | 29.95 | 29.24 | 29.24 | 15,041 | -0.38(-1.28%) |
Jul 20, 2022 | 30.30 | 30.42 | 29.61 | 29.61 | 7,432 | -0.56(-1.85%) |
Jul 19, 2022 | 30.29 | 30.85 | 30.10 | 30.17 | 18,049 | +0.15(+0.50%) |
Jul 18, 2022 | 29.31 | 30.04 | 29.31 | 30.02 | 13,614 | +0.77(+2.62%) |
Jul 15, 2022 | 29.27 | 29.60 | 29.25 | 29.25 | 12,848 | +0.04(+0.13%) |
Jul 14, 2022 | 29.32 | 30.11 | 28.93 | 29.22 | 19,170 | -0.47(-1.59%) |
Jul 13, 2022 | 29.47 | 29.79 | 29.20 | 29.69 | 14,224 | +0.29(+1.00%) |
Jul 12, 2022 | 29.34 | 29.78 | 29.34 | 29.40 | 14,961 | -0.20(-0.67%) |
Jul 11, 2022 | 28.63 | 29.72 | 28.63 | 29.60 | 21,968 | +0.69(+2.39%) |
Jul 08, 2022 | 28.62 | 29.24 | 28.23 | 28.91 | 10,789 | +0.13(+0.46%) |
Jul 07, 2022 | 28.97 | 29.07 | 28.47 | 28.77 | 15,226 | -0.22(-0.75%) |
Jul 06, 2022 | 29.69 | 29.85 | 28.66 | 28.99 | 12,030 | -0.57(-1.92%) |
Jul 05, 2022 | 29.13 | 29.66 | 28.98 | 29.56 | 41,279 | +0.31(+1.07%) |
Jul 01, 2022 | 28.79 | 29.32 | 28.39 | 29.25 | 28,465 | +0.26(+0.91%) |
Jun 30, 2022 | 29.32 | 29.32 | 28.67 | 28.98 | 23,130 | -0.49(-1.67%) |
Jun 29, 2022 | 29.30 | 29.62 | 29.19 | 29.47 | 60,017 | +0.09(+0.29%) |
Jun 28, 2022 | 29.42 | 30.11 | 29.15 | 29.39 | 40,416 | +0.01(+0.03%) |
Jun 27, 2022 | 29.69 | 30.60 | 29.32 | 29.38 | 127,324 | -0.66(-2.20%) |
Jun 24, 2022 | 27.96 | 30.04 | 27.58 | 30.04 | 836,401 | +2.17(+7.77%) |
Jun 23, 2022 | 27.44 | 27.87 | 27.13 | 27.87 | 55,561 | +0.48(+1.76%) |
Jun 22, 2022 | 25.33 | 27.61 | 25.33 | 27.39 | 67,565 | +1.63(+6.31%) |
Jun 21, 2022 | 24.98 | 25.79 | 24.73 | 25.77 | 62,323 | +0.92(+3.69%) |
Jun 17, 2022 | 24.79 | 24.96 | 24.01 | 24.85 | 108,309 | +0.33(+1.35%) |
Jun 16, 2022 | 25.04 | 25.14 | 24.41 | 24.52 | 42,898 | -0.64(-2.56%) |
Jun 15, 2022 | 25.63 | 25.93 | 25.15 | 25.16 | 120,525 | -0.22(-0.86%) |
Jun 14, 2022 | 25.25 | 25.94 | 25.03 | 25.38 | 56,578 | +0.27(+1.09%) |
Jun 13, 2022 | 25.10 | 26.07 | 25.04 | 25.10 | 52,329 | -0.44(-1.70%) |
Jun 10, 2022 | 24.56 | 25.62 | 24.33 | 25.54 | 53,196 | +0.81(+3.29%) |
Jun 09, 2022 | 24.23 | 25.21 | 24.08 | 24.73 | 80,793 | +0.61(+2.51%) |
Jun 08, 2022 | 24.11 | 24.41 | 23.44 | 24.12 | 75,073 | +0.12(+0.51%) |
Jun 07, 2022 | 23.27 | 24.49 | 23.03 | 24.00 | 64,731 | +0.47(+2.01%) |
Jun 06, 2022 | 23.48 | 24.31 | 23.45 | 23.52 | 53,278 | +0.10(+0.44%) |
Jun 03, 2022 | 22.60 | 23.52 | 22.53 | 23.42 | 40,874 | +0.82(+3.64%) |
Jun 02, 2022 | 22.42 | 22.72 | 22.28 | 22.60 | 19,350 | +0.34(+1.53%) |
Jun 01, 2022 | 22.46 | 22.71 | 22.25 | 22.26 | 29,569 | -0.22(-0.97%) |
May 31, 2022 | 22.82 | 22.84 | 22.39 | 22.48 | 19,928 | -0.34(-1.49%) |
May 27, 2022 | 22.80 | 22.88 | 22.76 | 22.82 | 15,853 | +0.19(+0.84%) |
May 26, 2022 | 22.33 | 22.75 | 22.32 | 22.63 | 18,253 | +0.28(+1.27%) |
May 25, 2022 | 22.13 | 22.38 | 22.05 | 22.34 | 26,286 | +0.03(+0.13%) |
May 24, 2022 | 22.31 | 22.46 | 21.78 | 22.31 | 22,418 | +0.02(+0.08%) |
May 23, 2022 | 21.89 | 22.63 | 21.79 | 22.30 | 23,316 | +0.57(+2.61%) |
May 20, 2022 | 22.78 | 22.78 | 21.55 | 21.73 | 21,604 | -0.95(-4.17%) |
May 19, 2022 | 23.08 | 23.08 | 22.46 | 22.67 | 24,609 | -0.46(-2.00%) |
May 18, 2022 | 23.60 | 23.64 | 22.56 | 23.14 | 30,014 | -0.52(-2.20%) |
May 17, 2022 | 23.20 | 23.70 | 23.20 | 23.66 | 28,185 | +0.76(+3.30%) |
May 16, 2022 | 23.54 | 23.54 | 22.71 | 22.90 | 26,442 | -0.48(-2.06%) |
May 13, 2022 | 23.27 | 23.54 | 22.98 | 23.38 | 27,817 | +0.22(+0.94%) |
May 12, 2022 | 23.60 | 23.60 | 22.27 | 23.17 | 48,354 | -0.18(-0.77%) |
May 11, 2022 | 24.36 | 25.00 | 23.26 | 23.35 | 35,979 | -0.85(-3.52%) |
May 10, 2022 | 23.94 | 24.39 | 23.65 | 24.20 | 42,134 | +0.51(+2.17%) |
May 09, 2022 | 23.26 | 23.79 | 23.23 | 23.68 | 32,376 | +0.35(+1.48%) |
May 06, 2022 | 23.38 | 23.61 | 23.06 | 23.34 | 27,913 | -0.05(-0.20%) |
May 05, 2022 | 23.32 | 23.41 | 22.68 | 23.38 | 77,503 | -0.05(-0.20%) |
May 04, 2022 | 23.28 | 23.59 | 23.15 | 23.43 | 42,075 | +0.04(+0.16%) |
May 03, 2022 | 23.34 | 23.59 | 23.08 | 23.39 | 50,107 | +0.41(+1.79%) |
May 02, 2022 | 23.38 | 23.41 | 22.69 | 22.98 | 64,977 | -0.36(-1.52%) |
Apr 29, 2022 | 23.64 | 23.69 | 23.28 | 23.34 | 41,961 | -0.31(-1.31%) |
Apr 28, 2022 | 23.93 | 23.93 | 23.32 | 23.64 | 28,081 | -0.01(-0.04%) |
Apr 27, 2022 | 23.83 | 23.85 | 23.50 | 23.65 | 35,530 | -0.11(-0.47%) |
Apr 26, 2022 | 24.23 | 24.23 | 23.62 | 23.77 | 46,970 | -0.52(-2.16%) |
Apr 25, 2022 | 24.33 | 24.42 | 23.93 | 24.29 | 58,174 | -0.16(-0.65%) |
Apr 22, 2022 | 24.46 | 24.61 | 24.22 | 24.45 | 38,204 | -0.13(-0.53%) |
Apr 21, 2022 | 25.22 | 25.26 | 24.55 | 24.58 | 39,088 | -0.59(-2.34%) |
Apr 20, 2022 | 24.95 | 25.30 | 24.76 | 25.17 | 53,353 | +0.47(+1.89%) |
Apr 19, 2022 | 24.59 | 24.88 | 24.30 | 24.70 | 70,366 | +0.17(+0.69%) |
Apr 18, 2022 | 25.31 | 25.49 | 24.45 | 24.53 | 43,837 | -0.78(-3.07%) |
Apr 14, 2022 | 25.44 | 25.82 | 25.13 | 25.31 | 76,274 | -0.15(-0.59%) |
Apr 13, 2022 | 25.32 | 25.82 | 25.19 | 25.46 | 84,317 | +0.05(+0.18%) |
Apr 12, 2022 | 25.86 | 26.07 | 24.96 | 25.41 | 77,869 | -0.22(-0.88%) |
Apr 11, 2022 | 25.67 | 26.04 | 25.55 | 25.64 | 49,345 | -0.11(-0.44%) |
Apr 08, 2022 | 25.49 | 25.93 | 25.45 | 25.75 | 38,400 | +0.19(+0.73%) |
Apr 07, 2022 | 25.25 | 25.63 | 25.10 | 25.56 | 47,076 | +0.35(+1.37%) |
Apr 06, 2022 | 26.20 | 26.30 | 24.94 | 25.22 | 81,669 | -0.94(-3.61%) |
Apr 05, 2022 | 27.40 | 27.66 | 26.03 | 26.16 | 58,849 | -1.10(-4.05%) |
Apr 04, 2022 | 27.27 | 27.69 | 27.09 | 27.26 | 55,592 | -0.12(-0.44%) |
Apr 01, 2022 | 26.88 | 27.53 | 26.68 | 27.39 | 45,996 | +0.59(+2.20%) |
Mar 31, 2022 | 26.56 | 26.92 | 26.56 | 26.80 | 28,303 | +0.31(+1.17%) |
Mar 30, 2022 | 26.77 | 27.08 | 26.35 | 26.49 | 34,729 | -0.31(-1.15%) |
Mar 29, 2022 | 27.07 | 27.92 | 26.74 | 26.80 | 59,484 | -0.24(-0.90%) |
Mar 28, 2022 | 25.98 | 27.15 | 25.77 | 27.04 | 55,481 | +1.27(+4.94%) |
Mar 25, 2022 | 25.58 | 25.98 | 25.39 | 25.77 | 47,359 | +0.19(+0.73%) |
Mar 24, 2022 | 25.67 | 26.06 | 25.25 | 25.58 | 41,918 | +0.06(+0.22%) |
Mar 23, 2022 | 25.86 | 26.17 | 25.39 | 25.52 | 55,161 | -0.43(-1.66%) |
Mar 22, 2022 | 26.92 | 26.92 | 25.60 | 25.95 | 47,649 | -0.19(-0.72%) |
Mar 21, 2022 | 26.69 | 27.24 | 25.80 | 26.14 | 36,507 | -0.71(-2.65%) |
Mar 18, 2022 | 27.33 | 27.59 | 26.38 | 26.85 | 70,297 | -0.42(-1.54%) |
Mar 17, 2022 | 27.50 | 28.24 | 27.03 | 27.27 | 42,905 | -0.07(-0.24%) |
Mar 16, 2022 | 26.06 | 27.54 | 26.06 | 27.34 | 41,919 | +1.32(+5.07%) |
Mar 15, 2022 | 25.73 | 26.36 | 25.58 | 26.02 | 53,888 | +0.45(+1.76%) |
Mar 14, 2022 | 25.82 | 25.82 | 25.25 | 25.57 | 32,552 | +0.32(+1.26%) |
Mar 11, 2022 | 26.27 | 26.27 | 25.25 | 25.25 | 26,736 | -1.01(-3.85%) |
Mar 10, 2022 | 27.33 | 27.33 | 25.81 | 26.26 | 31,773 | -1.20(-4.36%) |
Mar 09, 2022 | 27.07 | 27.74 | 27.07 | 27.46 | 6,323 | +0.51(+1.87%) |
Mar 08, 2022 | 27.45 | 27.45 | 26.72 | 26.96 | 15,068 | -0.50(-1.81%) |
Mar 07, 2022 | 27.72 | 27.85 | 27.45 | 27.45 | 12,839 | -0.13(-0.47%) |
Mar 04, 2022 | 27.77 | 28.04 | 27.50 | 27.58 | 10,408 | -0.19(-0.67%) |
Mar 03, 2022 | 28.31 | 28.31 | 27.60 | 27.77 | 17,199 | -0.35(-1.23%) |
Mar 02, 2022 | 27.81 | 28.34 | 27.78 | 28.12 | 11,614 | +0.41(+1.49%) |
Mar 01, 2022 | 28.84 | 28.84 | 27.70 | 27.70 | 15,644 | -1.18(-4.08%) |
Feb 28, 2022 | 29.10 | 29.10 | 28.78 | 28.88 | 10,831 | -0.10(-0.36%) |
Feb 25, 2022 | 28.17 | 29.59 | 28.50 | 28.99 | 14,312 | +0.65(+2.28%) |
Feb 24, 2022 | 28.68 | 28.68 | 27.70 | 28.34 | 17,595 | -0.50(-1.75%) |
Feb 23, 2022 | 28.83 | 29.10 | 28.76 | 28.84 | 15,879 | +0.05(+0.16%) |
Feb 22, 2022 | 28.90 | 29.02 | 28.68 | 28.80 | 12,903 | -0.26(-0.90%) |
Feb 18, 2022 | 29.06 | 0 | +0.09(+0.32%) | |||
Feb 17, 2022 | 29.33 | 29.38 | 28.87 | 28.97 | 6,037 | -0.38(-1.31%) |
Feb 16, 2022 | 29.28 | 29.79 | 29.08 | 29.35 | 8,755 | +0.30(+1.03%) |
Feb 15, 2022 | 29.42 | 29.55 | 29.00 | 29.05 | 12,124 | -0.16(-0.54%) |
Feb 14, 2022 | 29.93 | 29.93 | 29.12 | 29.21 | 11,983 | -0.87(-2.89%) |
Feb 11, 2022 | 29.98 | 30.23 | 29.93 | 30.08 | 10,198 | -0.08(-0.28%) |
Feb 10, 2022 | 29.93 | 30.25 | 29.82 | 30.16 | 18,213 | +0.00(+0.00%) |
Feb 09, 2022 | 30.53 | 30.53 | 29.93 | 30.16 | 21,856 | +0.03(+0.09%) |
Feb 08, 2022 | 30.04 | 30.19 | 30.04 | 30.14 | 8,081 | -0.05(-0.15%) |
Feb 07, 2022 | 30.01 | 30.58 | 29.73 | 30.18 | 16,328 | +0.14(+0.46%) |
Feb 04, 2022 | 30.30 | 30.54 | 29.58 | 30.04 | 20,801 | -0.26(-0.86%) |
Feb 03, 2022 | 30.79 | 30.27 | 30.30 | 15,472 | -0.64(-2.07%) | |
Feb 02, 2022 | 31.41 | 31.41 | 30.79 | 30.94 | 19,864 | -0.39(-1.24%) |
Feb 01, 2022 | 31.34 | 31.43 | 31.02 | 31.33 | 18,139 | -0.22(-0.71%) |
Jan 31, 2022 | 30.18 | 31.69 | 31.55 | 32,467 | +0.93(+3.03%) | |
Jan 28, 2022 | 30.27 | 30.61 | 30.09 | 30.63 | 20,382 | +0.30(+0.98%) |
Jan 27, 2022 | 30.91 | 31.41 | 30.12 | 30.33 | 27,843 | -0.64(-2.07%) |
Jan 26, 2022 | 31.38 | 31.56 | 30.80 | 30.97 | 33,902 | -0.39(-1.24%) |
Jan 25, 2022 | 31.29 | 31.60 | 30.61 | 31.36 | 30,212 | -0.29(-0.91%) |
Jan 24, 2022 | 31.54 | 31.82 | 30.65 | 31.65 | 46,450 | +0.04(+0.12%) |
Jan 21, 2022 | 31.01 | 31.99 | 31.01 | 31.61 | 80,773 | +0.53(+1.70%) |
Jan 20, 2022 | 31.35 | 31.94 | 31.05 | 31.08 | 23,028 | -0.30(-0.95%) |
Jan 19, 2022 | 31.70 | 31.74 | 31.29 | 31.38 | 24,616 | -0.14(-0.44%) |
Jan 18, 2022 | 32.00 | 32.00 | 31.45 | 31.52 | 37,114 | -0.47(-1.48%) |
Jan 14, 2022 | 31.99 | 0 | +0.43(+1.35%) | |||
Jan 13, 2022 | 31.66 | 32.43 | 31.45 | 31.56 | 36,187 | -0.21(-0.67%) |
Jan 12, 2022 | 32.71 | 32.79 | 31.55 | 31.78 | 37,730 | -0.75(-2.31%) |
Jan 11, 2022 | 32.84 | 32.93 | 32.36 | 32.53 | 35,380 | -0.19(-0.60%) |
Jan 10, 2022 | 32.07 | 32.92 | 31.94 | 32.72 | 21,534 | +0.45(+1.41%) |
Jan 07, 2022 | 31.83 | 33.12 | 31.83 | 32.27 | 33,925 | +0.44(+1.37%) |
Jan 06, 2022 | 31.74 | 32.55 | 30.95 | 31.83 | 46,187 | -0.06(-0.17%) |
Jan 05, 2022 | 30.59 | 32.59 | 30.45 | 31.89 | 60,421 | +1.53(+5.04%) |
Jan 04, 2022 | 30.15 | 31.11 | 30.15 | 30.36 | 26,094 | +0.15(+0.49%) |
Jan 03, 2022 | 30.15 | 30.47 | 30.01 | 30.21 | 17,155 | -0.15(-0.49%) |
Dec 31, 2021 | 30.37 | 30.47 | 30.09 | 30.36 | 14,592 | +0.06(+0.18%) |
Dec 30, 2021 | 30.19 | 30.39 | 30.04 | 30.30 | 15,342 | -0.17(-0.55%) |
Dec 29, 2021 | 29.91 | 30.47 | 29.91 | 30.47 | 32,365 | +0.45(+1.51%) |
Dec 28, 2021 | 30.05 | 30.11 | 29.86 | 30.02 | 8,800 | +0.24(+0.81%) |
Dec 27, 2021 | 29.78 | 29.98 | 29.70 | 29.77 | 17,679 | -0.01(-0.03%) |
Dec 23, 2021 | 29.57 | 29.78 | 29.45 | 29.78 | 15,949 | +0.54(+1.84%) |
Dec 22, 2021 | 28.64 | 29.34 | 28.64 | 29.25 | 9,493 | +0.40(+1.38%) |
Dec 21, 2021 | 28.29 | 28.87 | 28.29 | 28.85 | 17,813 | +0.76(+2.71%) |
Dec 20, 2021 | 27.85 | 28.09 | 27.73 | 28.09 | 22,919 | +0.08(+0.30%) |
Dec 17, 2021 | 27.95 | 28.37 | 27.49 | 28.00 | 58,931 | -0.04(-0.13%) |
Dec 16, 2021 | 28.10 | 28.57 | 27.61 | 28.04 | 43,735 | -0.03(-0.10%) |
Dec 15, 2021 | 29.68 | 30.00 | 27.89 | 28.07 | 50,223 | -1.52(-5.14%) |
Dec 14, 2021 | 30.23 | 30.39 | 29.39 | 29.59 | 46,463 | -0.69(-2.27%) |
Dec 13, 2021 | 30.19 | 30.58 | 30.19 | 30.27 | 12,044 | +0.16(+0.52%) |
Dec 10, 2021 | 30.76 | 30.91 | 30.00 | 30.12 | 20,654 | -0.78(-2.52%) |
Dec 09, 2021 | 31.05 | 31.35 | 30.63 | 30.90 | 8,238 | -0.06(-0.21%) |
Dec 08, 2021 | 30.37 | 31.29 | 30.29 | 30.96 | 13,066 | +0.41(+1.34%) |
Dec 07, 2021 | 30.65 | 30.87 | 30.34 | 30.55 | 7,269 | +0.13(+0.43%) |
Dec 06, 2021 | 30.51 | 30.84 | 30.28 | 30.42 | 24,847 | -0.14(-0.46%) |
Dec 03, 2021 | 30.48 | 30.67 | 30.34 | 30.56 | 14,087 | +0.03(+0.09%) |
Dec 02, 2021 | 30.45 | 30.91 | 30.45 | 30.53 | 11,011 | +0.11(+0.37%) |
Dec 01, 2021 | 31.19 | 31.52 | 30.15 | 30.42 | 34,967 | -0.46(-1.50%) |
Nov 30, 2021 | 31.46 | 31.80 | 30.89 | 30.89 | 14,791 | -0.50(-1.60%) |
Nov 29, 2021 | 32.14 | 32.40 | 31.39 | 31.39 | 12,460 | -0.36(-1.14%) |
Nov 26, 2021 | 32.08 | 32.23 | 31.75 | 31.75 | 7,586 | -0.61(-1.89%) |
Nov 24, 2021 | 32.19 | 32.36 | 32.06 | 32.36 | 6,911 | +0.00(+0.00%) |
Nov 23, 2021 | 32.06 | 32.58 | 32.06 | 32.36 | 13,340 | +0.32(+0.98%) |
Nov 22, 2021 | 32.18 | 32.73 | 32.05 | 32.05 | 11,797 | -0.13(-0.40%) |
Nov 19, 2021 | 32.19 | 32.44 | 32.17 | 32.18 | 15,241 | -0.22(-0.69%) |
Nov 18, 2021 | 32.51 | 32.56 | 32.36 | 32.40 | 10,636 | +0.11(+0.34%) |
Nov 17, 2021 | 32.53 | 32.53 | 32.28 | 32.29 | 4,015 | -0.27(-0.83%) |
Nov 16, 2021 | 32.52 | 32.85 | 32.17 | 32.56 | 20,540 | +0.11(+0.34%) |
Nov 15, 2021 | 32.58 | 32.58 | 32.19 | 32.45 | 12,415 | -0.11(-0.34%) |
Nov 12, 2021 | 32.60 | 32.74 | 32.56 | 32.56 | 8,145 | -0.44(-1.32%) |
Nov 11, 2021 | 33.06 | 33.06 | 32.77 | 32.99 | 18,725 | -0.08(-0.25%) |
Nov 10, 2021 | 33.38 | 33.08 | 4,532 | -0.23(-0.70%) | ||
Nov 09, 2021 | 33.23 | 33.37 | 32.95 | 33.31 | 16,461 | -0.05(-0.14%) |
Nov 08, 2021 | 34.12 | 34.12 | 32.69 | 33.35 | 8,058 | -0.89(-2.61%) |
Nov 05, 2021 | 32.91 | 34.25 | 32.54 | 34.25 | 24,115 | +1.34(+4.09%) |
Nov 04, 2021 | 32.18 | 32.91 | 32.18 | 32.90 | 23,562 | +0.77(+2.41%) |
Nov 03, 2021 | 32.08 | 32.64 | 32.08 | 32.13 | 9,738 | -0.08(-0.26%) |
Nov 02, 2021 | 32.13 | 32.31 | 32.12 | 32.21 | 7,846 | -0.02(-0.06%) |