Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.62 | 18.91 | 18.14 | 18.74 | 1,204,137 | +0.06(+0.32%) |
Nov 29, 2022 | 18.36 | 18.72 | 18.28 | 18.68 | 1,264,879 | +0.33(+1.80%) |
Nov 28, 2022 | 20.00 | 20.21 | 17.96 | 18.35 | 2,594,544 | -2.29(-11.09%) |
Nov 25, 2022 | 20.50 | 20.65 | 20.36 | 20.64 | 392,291 | +0.27(+1.33%) |
Nov 23, 2022 | 19.67 | 20.37 | 19.58 | 20.37 | 594,306 | +0.61(+3.09%) |
Nov 22, 2022 | 20.46 | 20.47 | 19.57 | 19.76 | 729,470 | -0.52(-2.56%) |
Nov 21, 2022 | 20.29 | 20.77 | 20.07 | 20.28 | 794,465 | -0.07(-0.34%) |
Nov 18, 2022 | 20.75 | 20.75 | 20.11 | 20.35 | 618,402 | -0.02(-0.10%) |
Nov 17, 2022 | 20.11 | 20.37 | 19.78 | 20.37 | 988,747 | -0.07(-0.34%) |
Nov 16, 2022 | 20.65 | 20.71 | 20.38 | 20.44 | 553,252 | -0.33(-1.59%) |
Nov 15, 2022 | 20.80 | 20.95 | 20.42 | 20.77 | 987,337 | +0.35(+1.71%) |
Nov 14, 2022 | 20.95 | 21.03 | 20.29 | 20.42 | 792,412 | -0.59(-2.81%) |
Nov 11, 2022 | 20.19 | 21.16 | 20.14 | 21.01 | 1,289,134 | +0.77(+3.80%) |
Nov 10, 2022 | 20.05 | 20.42 | 19.66 | 20.24 | 1,127,826 | +0.98(+5.09%) |
Nov 09, 2022 | 19.43 | 19.70 | 19.02 | 19.26 | 1,485,577 | -0.39(-1.98%) |
Nov 08, 2022 | 19.39 | 21.68 | 19.07 | 19.65 | 2,435,208 | +0.65(+3.42%) |
Nov 07, 2022 | 18.97 | 19.12 | 18.40 | 19.00 | 1,100,602 | +0.11(+0.58%) |
Nov 04, 2022 | 18.43 | 18.91 | 18.21 | 18.89 | 1,049,376 | +0.68(+3.73%) |
Nov 03, 2022 | 18.44 | 18.56 | 17.98 | 18.21 | 835,193 | -0.40(-2.15%) |
Nov 02, 2022 | 19.12 | 19.40 | 18.50 | 18.61 | 1,229,647 | -0.54(-2.82%) |
Nov 01, 2022 | 18.91 | 19.19 | 18.76 | 19.15 | 1,126,325 | +0.44(+2.35%) |
Oct 31, 2022 | 18.86 | 18.95 | 18.61 | 18.71 | 1,779,523 | -0.15(-0.80%) |
Oct 28, 2022 | 18.40 | 18.96 | 18.30 | 18.86 | 832,953 | +0.59(+3.23%) |
Oct 27, 2022 | 18.26 | 18.80 | 18.17 | 18.27 | 914,218 | +0.06(+0.33%) |
Oct 26, 2022 | 18.01 | 18.74 | 17.93 | 18.21 | 1,336,991 | +0.39(+2.19%) |
Oct 25, 2022 | 16.34 | 17.85 | 16.27 | 17.82 | 1,558,059 | +1.52(+9.33%) |
Oct 24, 2022 | 16.06 | 16.41 | 15.95 | 16.30 | 1,121,229 | +0.42(+2.64%) |
Oct 21, 2022 | 15.59 | 15.93 | 15.36 | 15.88 | 1,324,687 | -0.09(-0.56%) |
Oct 20, 2022 | 16.35 | 16.56 | 15.95 | 15.97 | 816,683 | -0.39(-2.38%) |
Oct 19, 2022 | 16.69 | 16.93 | 16.11 | 16.36 | 798,302 | -0.44(-2.62%) |
Oct 18, 2022 | 16.91 | 17.20 | 16.65 | 16.80 | 908,815 | +0.13(+0.78%) |
Oct 17, 2022 | 16.59 | 16.84 | 16.41 | 16.67 | 862,664 | +0.38(+2.33%) |
Oct 14, 2022 | 16.33 | 16.66 | 16.26 | 16.29 | 928,672 | +0.09(+0.56%) |
Oct 13, 2022 | 15.51 | 16.25 | 15.23 | 16.20 | 1,109,291 | +0.45(+2.86%) |
Oct 12, 2022 | 16.08 | 16.08 | 15.61 | 15.75 | 1,288,257 | -0.41(-2.54%) |
Oct 11, 2022 | 15.92 | 16.74 | 15.82 | 16.16 | 1,345,674 | -0.23(-1.40%) |
Oct 10, 2022 | 16.31 | 16.45 | 15.99 | 16.39 | 937,085 | +0.22(+1.36%) |
Oct 07, 2022 | 16.34 | 16.40 | 15.95 | 16.17 | 1,416,166 | -0.29(-1.76%) |
Oct 06, 2022 | 16.98 | 17.17 | 16.10 | 16.46 | 1,377,010 | -0.52(-3.06%) |
Oct 05, 2022 | 17.29 | 17.39 | 16.74 | 16.98 | 1,342,407 | -0.61(-3.47%) |
Oct 04, 2022 | 17.28 | 17.73 | 17.26 | 17.59 | 1,363,404 | +0.48(+2.81%) |
Oct 03, 2022 | 16.93 | 17.29 | 16.50 | 17.11 | 1,474,348 | +0.23(+1.36%) |
Sep 30, 2022 | 17.22 | 17.69 | 16.84 | 16.88 | 22,244,454 | -0.34(-1.97%) |
Sep 29, 2022 | 16.90 | 17.46 | 16.86 | 17.22 | 3,304,993 | +0.08(+0.47%) |
Sep 28, 2022 | 16.47 | 17.54 | 16.31 | 17.14 | 5,605,072 | +0.97(+6.00%) |
Sep 27, 2022 | 16.77 | 16.82 | 16.03 | 16.17 | 1,301,464 | -0.39(-2.36%) |
Sep 26, 2022 | 16.91 | 17.04 | 16.41 | 16.56 | 1,210,952 | -0.47(-2.76%) |
Sep 23, 2022 | 16.98 | 17.08 | 16.56 | 17.03 | 1,122,331 | -0.22(-1.28%) |
Sep 22, 2022 | 17.19 | 17.38 | 17.13 | 17.25 | 1,299,618 | -0.05(-0.29%) |
Sep 21, 2022 | 17.38 | 17.85 | 17.28 | 17.30 | 1,159,536 | +0.06(+0.35%) |
Sep 20, 2022 | 18.04 | 18.05 | 17.23 | 17.24 | 1,140,415 | -0.98(-5.38%) |
Sep 19, 2022 | 18.10 | 18.33 | 17.84 | 18.22 | 1,379,880 | -0.08(-0.44%) |
Sep 16, 2022 | 18.77 | 18.95 | 18.14 | 18.30 | 1,388,157 | -0.45(-2.40%) |
Sep 15, 2022 | 18.70 | 18.96 | 18.43 | 18.75 | 934,114 | -0.09(-0.48%) |
Sep 14, 2022 | 19.27 | 19.34 | 18.61 | 18.84 | 1,233,172 | -0.43(-2.23%) |
Sep 13, 2022 | 19.95 | 20.05 | 19.23 | 19.27 | 1,256,092 | -1.07(-5.26%) |
Sep 12, 2022 | 20.39 | 20.82 | 19.95 | 20.34 | 1,324,433 | +0.11(+0.54%) |
Sep 09, 2022 | 19.38 | 20.36 | 19.35 | 20.23 | 1,462,066 | +1.07(+5.58%) |
Sep 08, 2022 | 18.51 | 19.32 | 18.37 | 19.16 | 1,209,134 | +0.43(+2.30%) |
Sep 07, 2022 | 18.57 | 18.88 | 18.44 | 18.73 | 1,659,054 | +0.02(+0.11%) |
Sep 06, 2022 | 19.96 | 20.26 | 18.61 | 18.71 | 1,641,545 | -1.28(-6.40%) |
Sep 02, 2022 | 19.91 | 20.48 | 19.60 | 19.99 | 1,580,427 | +0.17(+0.86%) |
Sep 01, 2022 | 20.10 | 20.20 | 19.51 | 19.82 | 1,074,311 | -0.44(-2.17%) |
Aug 31, 2022 | 20.59 | 20.71 | 20.14 | 20.26 | 1,211,985 | -0.24(-1.17%) |
Aug 30, 2022 | 21.52 | 21.52 | 20.46 | 20.50 | 1,280,447 | -1.00(-4.65%) |
Aug 29, 2022 | 20.81 | 21.81 | 20.81 | 21.50 | 1,972,222 | +0.22(+1.03%) |
Aug 26, 2022 | 23.52 | 23.59 | 21.28 | 21.28 | 1,773,995 | -2.35(-9.94%) |
Aug 25, 2022 | 23.42 | 24.28 | 22.90 | 23.63 | 1,772,252 | -1.08(-4.37%) |
Aug 24, 2022 | 24.71 | 24.95 | 24.47 | 24.71 | 949,657 | +0.10(+0.41%) |
Aug 23, 2022 | 24.77 | 24.80 | 24.06 | 24.61 | 867,730 | -0.20(-0.81%) |
Aug 22, 2022 | 25.25 | 25.39 | 24.46 | 24.81 | 2,051,955 | -0.64(-2.51%) |
Aug 19, 2022 | 24.63 | 25.48 | 24.63 | 25.45 | 1,666,560 | +0.65(+2.62%) |
Aug 18, 2022 | 24.60 | 24.81 | 23.70 | 24.80 | 762,914 | +0.14(+0.57%) |
Aug 17, 2022 | 24.53 | 24.79 | 24.27 | 24.66 | 850,782 | +0.09(+0.37%) |
Aug 16, 2022 | 24.22 | 24.61 | 24.14 | 24.57 | 820,662 | +0.34(+1.40%) |
Aug 15, 2022 | 24.10 | 24.29 | 23.69 | 24.23 | 848,051 | +0.16(+0.66%) |
Aug 12, 2022 | 23.86 | 24.08 | 23.63 | 24.07 | 717,079 | +0.32(+1.35%) |
Aug 11, 2022 | 23.05 | 24.23 | 22.96 | 23.75 | 1,406,952 | +1.08(+4.76%) |
Aug 10, 2022 | 22.76 | 23.12 | 22.56 | 22.67 | 1,343,590 | +0.16(+0.71%) |
Aug 09, 2022 | 22.79 | 23.31 | 21.84 | 22.51 | 2,448,041 | -0.56(-2.43%) |
Aug 08, 2022 | 23.16 | 23.47 | 22.81 | 23.07 | 820,363 | +0.07(+0.30%) |
Aug 05, 2022 | 22.49 | 23.02 | 22.28 | 23.00 | 898,023 | +0.40(+1.77%) |
Aug 04, 2022 | 23.12 | 23.44 | 22.48 | 22.60 | 851,790 | -0.64(-2.75%) |
Aug 03, 2022 | 22.93 | 23.36 | 22.84 | 23.24 | 823,766 | +0.46(+2.02%) |
Aug 02, 2022 | 23.05 | 23.05 | 22.55 | 22.78 | 788,820 | -0.33(-1.43%) |
Aug 01, 2022 | 22.77 | 23.40 | 22.70 | 23.11 | 901,837 | +0.36(+1.58%) |
Jul 29, 2022 | 22.52 | 22.82 | 22.09 | 22.75 | 655,360 | +0.15(+0.66%) |
Jul 28, 2022 | 22.50 | 22.82 | 22.25 | 22.60 | 844,162 | -0.24(-1.05%) |
Jul 27, 2022 | 22.44 | 22.90 | 22.07 | 22.84 | 977,707 | +0.28(+1.24%) |
Jul 26, 2022 | 22.61 | 22.76 | 22.46 | 22.56 | 432,485 | -0.49(-2.13%) |
Jul 25, 2022 | 23.13 | 23.68 | 22.86 | 23.05 | 689,759 | -0.04(-0.17%) |
Jul 22, 2022 | 23.39 | 23.68 | 22.98 | 23.09 | 784,547 | -0.20(-0.86%) |
Jul 21, 2022 | 23.11 | 23.29 | 22.76 | 23.29 | 762,221 | +0.20(+0.87%) |
Jul 20, 2022 | 22.60 | 23.33 | 22.41 | 23.09 | 1,135,950 | +0.54(+2.39%) |
Jul 19, 2022 | 22.43 | 22.68 | 22.28 | 22.55 | 700,842 | +0.49(+2.22%) |
Jul 18, 2022 | 22.19 | 22.59 | 22.01 | 22.06 | 778,057 | +0.01(+0.05%) |
Jul 15, 2022 | 21.95 | 22.38 | 21.58 | 22.05 | 1,405,504 | +0.48(+2.23%) |
Jul 14, 2022 | 21.77 | 21.98 | 21.20 | 21.57 | 694,140 | -0.57(-2.57%) |
Jul 13, 2022 | 22.29 | 22.30 | 21.70 | 22.14 | 968,087 | -0.36(-1.60%) |
Jul 12, 2022 | 22.12 | 22.83 | 22.10 | 22.50 | 947,089 | +0.34(+1.53%) |
Jul 11, 2022 | 23.30 | 23.30 | 22.12 | 22.16 | 1,308,080 | -1.08(-4.65%) |
Jul 08, 2022 | 23.69 | 23.79 | 23.12 | 23.24 | 832,618 | -0.55(-2.31%) |
Jul 07, 2022 | 23.87 | 24.09 | 23.52 | 23.79 | 641,214 | -0.09(-0.38%) |
Jul 06, 2022 | 23.94 | 24.15 | 23.55 | 23.88 | 1,211,207 | -0.04(-0.17%) |
Jul 05, 2022 | 23.33 | 23.98 | 22.94 | 23.92 | 1,134,278 | +0.34(+1.44%) |
Jul 01, 2022 | 23.69 | 24.03 | 23.55 | 23.58 | 957,273 | -0.16(-0.67%) |
Jun 30, 2022 | 23.47 | 23.91 | 23.35 | 23.74 | 1,061,839 | +0.09(+0.38%) |
Jun 29, 2022 | 23.25 | 23.88 | 22.94 | 23.65 | 1,604,736 | +0.35(+1.50%) |
Jun 28, 2022 | 23.68 | 24.22 | 23.21 | 23.30 | 1,443,136 | -0.33(-1.40%) |
Jun 27, 2022 | 23.04 | 23.78 | 22.90 | 23.63 | 2,419,961 | +0.80(+3.50%) |
Jun 24, 2022 | 23.59 | 24.04 | 22.72 | 22.83 | 12,069,163 | -0.59(-2.52%) |
Jun 23, 2022 | 23.19 | 23.63 | 23.02 | 23.42 | 1,692,269 | +0.28(+1.21%) |
Jun 22, 2022 | 23.36 | 24.02 | 23.14 | 23.14 | 1,609,114 | -0.37(-1.57%) |
Jun 21, 2022 | 23.38 | 23.93 | 23.31 | 23.51 | 1,881,988 | +0.39(+1.69%) |
Jun 17, 2022 | 23.02 | 23.66 | 23.02 | 23.12 | 1,228,419 | +0.13(+0.57%) |
Jun 16, 2022 | 23.03 | 23.13 | 22.55 | 22.99 | 751,607 | -0.59(-2.50%) |
Jun 15, 2022 | 23.40 | 23.93 | 23.18 | 23.58 | 898,671 | +0.39(+1.68%) |
Jun 14, 2022 | 23.37 | 23.64 | 22.62 | 23.19 | 1,084,824 | -0.23(-0.98%) |
Jun 13, 2022 | 24.20 | 24.52 | 23.27 | 23.42 | 1,028,511 | -1.30(-5.26%) |
Jun 10, 2022 | 24.51 | 25.32 | 24.45 | 24.72 | 874,038 | -0.15(-0.60%) |
Jun 09, 2022 | 26.26 | 26.34 | 24.80 | 24.87 | 1,841,531 | -1.49(-5.65%) |
Jun 08, 2022 | 26.21 | 26.78 | 26.21 | 26.36 | 766,216 | +0.06(+0.23%) |
Jun 07, 2022 | 25.86 | 26.37 | 25.76 | 26.30 | 2,076,783 | +0.16(+0.61%) |
Jun 06, 2022 | 26.25 | 26.34 | 25.85 | 26.14 | 879,127 | +0.16(+0.62%) |
Jun 03, 2022 | 26.04 | 26.28 | 25.65 | 25.98 | 637,935 | -0.32(-1.22%) |
Jun 02, 2022 | 26.13 | 26.34 | 25.60 | 26.30 | 657,440 | +0.27(+1.04%) |
Jun 01, 2022 | 26.40 | 26.54 | 25.78 | 26.03 | 1,504,746 | -0.32(-1.21%) |
May 31, 2022 | 26.28 | 26.47 | 25.89 | 26.35 | 881,743 | -0.17(-0.64%) |
May 27, 2022 | 26.02 | 26.54 | 25.99 | 26.52 | 660,780 | +0.58(+2.24%) |
May 26, 2022 | 25.84 | 26.52 | 25.81 | 25.94 | 934,362 | +0.24(+0.93%) |
May 25, 2022 | 25.37 | 25.98 | 25.12 | 25.70 | 1,333,502 | +0.24(+0.94%) |
May 24, 2022 | 25.28 | 25.63 | 24.71 | 25.46 | 1,380,636 | +0.55(+2.21%) |
May 23, 2022 | 25.74 | 25.92 | 24.61 | 24.91 | 1,181,654 | +0.14(+0.57%) |
May 20, 2022 | 24.97 | 24.97 | 24.11 | 24.77 | 1,136,270 | -0.01(-0.04%) |
May 19, 2022 | 24.94 | 25.13 | 24.59 | 24.78 | 1,125,917 | -0.34(-1.35%) |
May 18, 2022 | 26.67 | 26.67 | 24.75 | 25.12 | 1,351,733 | -1.98(-7.31%) |
May 17, 2022 | 26.80 | 27.14 | 26.33 | 27.10 | 849,916 | +0.49(+1.84%) |
May 16, 2022 | 27.56 | 27.61 | 26.60 | 26.61 | 909,080 | -1.05(-3.80%) |
May 13, 2022 | 27.10 | 28.13 | 27.04 | 27.66 | 1,160,415 | +0.82(+3.06%) |
May 12, 2022 | 25.90 | 26.91 | 25.68 | 26.84 | 1,119,298 | +0.66(+2.52%) |
May 11, 2022 | 26.61 | 27.21 | 26.15 | 26.18 | 1,094,888 | -0.43(-1.62%) |
May 10, 2022 | 26.97 | 27.88 | 25.99 | 26.61 | 1,248,325 | -0.21(-0.78%) |
May 09, 2022 | 24.98 | 27.39 | 24.98 | 26.82 | 2,638,721 | +1.60(+6.34%) |
May 06, 2022 | 26.42 | 26.42 | 24.85 | 25.22 | 2,907,422 | -1.31(-4.94%) |
May 05, 2022 | 29.85 | 30.73 | 26.44 | 26.53 | 3,641,140 | -7.04(-20.97%) |
May 04, 2022 | 33.62 | 33.70 | 32.51 | 33.57 | 844,651 | -0.08(-0.24%) |
May 03, 2022 | 33.41 | 34.22 | 33.41 | 33.65 | 752,082 | +0.08(+0.24%) |
May 02, 2022 | 33.97 | 34.05 | 32.98 | 33.57 | 940,758 | +0.03(+0.09%) |
Apr 29, 2022 | 34.35 | 34.66 | 33.49 | 33.54 | 876,874 | -0.88(-2.56%) |
Apr 28, 2022 | 33.85 | 34.43 | 33.52 | 34.42 | 499,671 | +0.66(+1.95%) |
Apr 27, 2022 | 33.73 | 34.10 | 33.61 | 33.76 | 526,041 | -0.06(-0.18%) |
Apr 26, 2022 | 34.37 | 34.48 | 33.74 | 33.82 | 586,168 | -0.72(-2.08%) |
Apr 25, 2022 | 34.44 | 34.65 | 33.63 | 34.54 | 573,437 | +0.29(+0.85%) |
Apr 22, 2022 | 34.77 | 34.86 | 34.22 | 34.25 | 686,670 | -0.45(-1.30%) |
Apr 21, 2022 | 35.32 | 35.45 | 34.63 | 34.70 | 416,333 | -0.41(-1.17%) |
Apr 20, 2022 | 34.64 | 35.19 | 34.44 | 35.11 | 491,889 | +0.65(+1.89%) |
Apr 19, 2022 | 33.34 | 34.48 | 33.34 | 34.46 | 635,968 | +1.14(+3.42%) |
Apr 18, 2022 | 34.31 | 34.60 | 33.08 | 33.32 | 799,800 | -1.07(-3.11%) |
Apr 14, 2022 | 34.32 | 34.84 | 34.32 | 34.39 | 652,424 | +0.19(+0.56%) |
Apr 13, 2022 | 34.14 | 34.40 | 33.90 | 34.20 | 650,524 | +0.16(+0.47%) |
Apr 12, 2022 | 34.30 | 34.68 | 34.03 | 34.04 | 571,590 | -0.21(-0.61%) |
Apr 11, 2022 | 34.29 | 34.81 | 34.20 | 34.25 | 389,020 | -0.01(-0.03%) |
Apr 08, 2022 | 34.29 | 34.62 | 34.06 | 34.26 | 793,923 | +0.05(+0.15%) |
Apr 07, 2022 | 33.89 | 34.43 | 33.81 | 34.21 | 826,383 | +0.27(+0.80%) |
Apr 06, 2022 | 34.02 | 34.23 | 33.82 | 33.94 | 569,043 | -0.20(-0.59%) |
Apr 05, 2022 | 34.63 | 34.92 | 34.09 | 34.14 | 653,107 | -0.53(-1.53%) |
Apr 04, 2022 | 35.40 | 35.46 | 34.59 | 34.67 | 612,801 | -0.63(-1.78%) |
Apr 01, 2022 | 34.67 | 35.31 | 34.37 | 35.30 | 776,246 | +0.90(+2.62%) |
Mar 31, 2022 | 34.53 | 34.91 | 34.24 | 34.40 | 802,031 | -0.34(-0.98%) |
Mar 30, 2022 | 34.32 | 34.81 | 34.25 | 34.74 | 700,961 | +0.07(+0.20%) |
Mar 29, 2022 | 34.07 | 34.72 | 34.07 | 34.67 | 467,024 | +0.98(+2.91%) |
Mar 28, 2022 | 33.81 | 33.84 | 33.29 | 33.69 | 394,607 | -0.15(-0.44%) |
Mar 25, 2022 | 33.49 | 33.99 | 33.45 | 33.84 | 541,785 | +0.32(+0.95%) |
Mar 24, 2022 | 33.05 | 33.55 | 32.82 | 33.52 | 495,286 | +0.43(+1.30%) |
Mar 23, 2022 | 33.57 | 33.89 | 33.07 | 33.09 | 599,768 | -0.63(-1.87%) |
Mar 22, 2022 | 33.72 | 33.92 | 33.53 | 33.72 | 543,776 | +0.18(+0.54%) |
Mar 21, 2022 | 33.86 | 34.10 | 33.20 | 33.54 | 637,211 | -0.12(-0.36%) |
Mar 18, 2022 | 33.02 | 33.71 | 32.89 | 33.66 | 1,430,164 | +0.23(+0.69%) |
Mar 17, 2022 | 33.55 | 33.71 | 33.13 | 33.43 | 638,199 | -0.08(-0.24%) |
Mar 16, 2022 | 32.37 | 33.66 | 32.33 | 33.51 | 783,673 | +1.12(+3.46%) |
Mar 15, 2022 | 32.22 | 32.99 | 32.02 | 32.39 | 670,199 | +0.45(+1.41%) |
Mar 14, 2022 | 32.22 | 32.69 | 31.88 | 31.94 | 774,433 | -0.31(-0.96%) |
Mar 11, 2022 | 32.97 | 33.58 | 32.21 | 32.25 | 729,446 | -0.65(-1.98%) |
Mar 10, 2022 | 33.54 | 33.54 | 32.49 | 32.90 | 911,772 | -0.79(-2.34%) |
Mar 09, 2022 | 33.38 | 34.22 | 32.98 | 33.69 | 788,300 | +0.52(+1.57%) |
Mar 08, 2022 | 33.58 | 33.91 | 32.35 | 33.17 | 985,894 | -0.52(-1.54%) |
Mar 07, 2022 | 34.11 | 34.35 | 33.37 | 33.69 | 1,225,308 | -0.69(-2.01%) |
Mar 04, 2022 | 35.16 | 35.18 | 34.31 | 34.38 | 862,598 | -0.95(-2.69%) |
Mar 03, 2022 | 36.34 | 36.50 | 35.09 | 35.33 | 990,034 | -0.76(-2.11%) |
Mar 02, 2022 | 35.82 | 36.42 | 35.67 | 36.09 | 1,032,819 | +0.38(+1.06%) |
Mar 01, 2022 | 36.29 | 37.09 | 35.37 | 35.71 | 971,156 | -0.65(-1.79%) |
Feb 28, 2022 | 35.86 | 36.52 | 35.71 | 36.36 | 780,877 | +0.19(+0.53%) |
Feb 25, 2022 | 35.56 | 36.43 | 35.64 | 36.17 | 668,161 | +0.60(+1.69%) |
Feb 24, 2022 | 34.75 | 35.66 | 34.31 | 35.57 | 887,308 | +0.41(+1.17%) |
Feb 23, 2022 | 36.06 | 36.26 | 35.13 | 35.16 | 540,934 | -0.84(-2.33%) |
Feb 22, 2022 | 36.09 | 36.39 | 35.44 | 36.00 | 701,969 | -0.03(-0.08%) |
Feb 18, 2022 | 36.03 | 0 | -0.48(-1.31%) | |||
Feb 17, 2022 | 36.42 | 36.76 | 35.94 | 36.51 | 531,340 | +0.03(+0.08%) |
Feb 16, 2022 | 36.99 | 37.14 | 36.40 | 36.48 | 512,819 | -0.51(-1.38%) |
Feb 15, 2022 | 36.93 | 37.35 | 36.34 | 36.99 | 655,008 | +0.02(+0.05%) |
Feb 14, 2022 | 37.02 | 37.07 | 36.40 | 36.97 | 778,407 | -0.09(-0.24%) |
Feb 11, 2022 | 36.99 | 37.48 | 36.84 | 37.06 | 462,537 | +0.18(+0.49%) |
Feb 10, 2022 | 36.55 | 37.33 | 36.46 | 36.88 | 797,987 | -0.06(-0.16%) |
Feb 09, 2022 | 37.39 | 37.50 | 36.79 | 36.94 | 529,832 | -0.36(-0.97%) |
Feb 08, 2022 | 37.12 | 37.55 | 36.64 | 37.30 | 518,921 | +1.05(+2.90%) |
Feb 07, 2022 | 37.15 | 37.15 | 35.93 | 36.25 | 744,797 | -0.79(-2.13%) |
Feb 04, 2022 | 37.19 | 37.54 | 36.58 | 37.04 | 907,567 | -0.20(-0.54%) |
Feb 03, 2022 | 36.94 | 37.24 | 1,486,047 | +0.70(+1.92%) | ||
Feb 02, 2022 | 36.76 | 37.08 | 35.85 | 36.54 | 927,026 | -0.14(-0.38%) |
Feb 01, 2022 | 36.55 | 36.71 | 35.68 | 36.68 | 948,212 | +0.24(+0.66%) |
Jan 28, 2022 | 35.25 | 36.45 | 35.11 | 36.44 | 1,210,830 | +0.86(+2.42%) |
Jan 27, 2022 | 36.13 | 36.87 | 35.48 | 35.58 | 1,496,301 | -0.09(-0.25%) |
Jan 26, 2022 | 36.03 | 37.14 | 35.45 | 35.67 | 855,394 | -0.48(-1.33%) |
Jan 25, 2022 | 37.16 | 37.49 | 36.00 | 36.15 | 1,110,505 | -1.10(-2.95%) |
Jan 24, 2022 | 36.15 | 37.36 | 35.99 | 37.25 | 1,001,910 | +1.07(+2.96%) |
Jan 21, 2022 | 36.01 | 36.80 | 36.01 | 36.18 | 971,024 | +0.06(+0.17%) |
Jan 20, 2022 | 37.37 | 37.65 | 36.07 | 36.12 | 1,166,102 | -1.15(-3.09%) |
Jan 19, 2022 | 36.33 | 37.59 | 36.30 | 37.27 | 2,664,553 | +0.50(+1.36%) |
Jan 18, 2022 | 39.79 | 39.89 | 34.16 | 36.77 | 5,613,803 | -3.63(-8.99%) |
Jan 14, 2022 | 40.40 | 0 | +0.05(+0.12%) | |||
Jan 13, 2022 | 40.73 | 40.80 | 40.26 | 40.35 | 1,010,743 | -0.18(-0.44%) |
Jan 12, 2022 | 40.94 | 40.99 | 40.06 | 40.53 | 1,023,726 | -0.61(-1.48%) |
Jan 11, 2022 | 40.89 | 41.26 | 40.53 | 41.14 | 927,070 | +0.00(+0.00%) |
Jan 10, 2022 | 42.25 | 42.41 | 40.79 | 41.14 | 1,165,729 | -1.33(-3.13%) |
Jan 07, 2022 | 42.62 | 43.13 | 42.33 | 42.47 | 668,077 | -0.04(-0.09%) |
Jan 06, 2022 | 42.57 | 43.41 | 42.30 | 42.51 | 811,028 | -0.13(-0.30%) |
Jan 05, 2022 | 42.99 | 43.53 | 42.55 | 42.64 | 944,174 | -0.39(-0.91%) |
Jan 04, 2022 | 42.79 | 43.34 | 42.51 | 43.03 | 823,479 | +0.37(+0.87%) |
Jan 03, 2022 | 42.40 | 42.74 | 41.90 | 42.66 | 748,085 | +0.05(+0.12%) |
Dec 31, 2021 | 42.41 | 42.76 | 42.13 | 42.61 | 382,886 | +0.24(+0.57%) |
Dec 30, 2021 | 42.19 | 42.50 | 42.17 | 42.37 | 321,606 | +0.19(+0.45%) |
Dec 29, 2021 | 42.29 | 42.50 | 42.05 | 42.18 | 420,097 | +0.00(+0.00%) |
Dec 28, 2021 | 41.71 | 42.22 | 41.66 | 42.18 | 522,884 | +0.26(+0.62%) |
Dec 27, 2021 | 41.66 | 41.94 | 41.34 | 41.92 | 293,670 | +0.28(+0.67%) |
Dec 23, 2021 | 41.67 | 41.77 | 41.17 | 41.64 | 419,654 | +0.02(+0.05%) |
Dec 22, 2021 | 41.45 | 41.92 | 41.41 | 41.62 | 624,933 | +0.21(+0.51%) |
Dec 21, 2021 | 41.20 | 41.61 | 40.87 | 41.41 | 980,616 | +0.10(+0.24%) |
Dec 20, 2021 | 41.11 | 41.60 | 40.95 | 41.31 | 542,161 | -0.15(-0.36%) |
Dec 17, 2021 | 41.62 | 41.98 | 40.91 | 41.46 | 2,180,214 | -0.10(-0.24%) |
Dec 16, 2021 | 41.55 | 41.74 | 41.01 | 41.56 | 1,011,285 | -0.15(-0.36%) |
Dec 15, 2021 | 41.20 | 42.21 | 40.76 | 41.71 | 1,933,724 | +0.79(+1.93%) |
Dec 14, 2021 | 40.20 | 41.05 | 40.03 | 40.92 | 1,754,986 | +0.45(+1.11%) |
Dec 13, 2021 | 39.20 | 40.85 | 38.88 | 40.47 | 1,749,005 | +1.46(+3.74%) |
Dec 10, 2021 | 39.22 | 39.33 | 38.60 | 39.01 | 787,786 | +0.04(+0.10%) |
Dec 09, 2021 | 38.16 | 39.10 | 38.16 | 38.97 | 775,001 | +0.61(+1.59%) |
Dec 08, 2021 | 38.62 | 38.89 | 38.09 | 38.36 | 1,315,338 | -0.34(-0.88%) |
Dec 07, 2021 | 38.99 | 39.34 | 38.29 | 38.70 | 917,065 | -0.23(-0.59%) |
Dec 06, 2021 | 39.28 | 39.44 | 38.65 | 38.93 | 638,863 | -0.11(-0.28%) |
Dec 03, 2021 | 39.03 | 39.45 | 38.90 | 39.04 | 751,098 | +0.00(+0.00%) |
Dec 02, 2021 | 38.72 | 39.20 | 38.21 | 39.04 | 806,396 | +0.62(+1.61%) |