Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.44 | 30.46 | 30.06 | 30.15 | 71,994 | -0.48(-1.57%) |
Dec 29, 2022 | 30.27 | 30.67 | 30.27 | 30.63 | 95,468 | +1.07(+3.62%) |
Dec 28, 2022 | 30.00 | 30.15 | 29.55 | 29.56 | 122,766 | -0.61(-2.02%) |
Dec 27, 2022 | 30.23 | 30.32 | 30.06 | 30.17 | 135,193 | -0.29(-0.95%) |
Dec 23, 2022 | 30.33 | 30.62 | 30.08 | 30.46 | 153,065 | -0.21(-0.68%) |
Dec 22, 2022 | 31.11 | 31.11 | 30.27 | 30.67 | 130,614 | -0.82(-2.60%) |
Dec 21, 2022 | 31.24 | 31.75 | 31.24 | 31.49 | 123,795 | +0.26(+0.83%) |
Dec 20, 2022 | 31.01 | 31.35 | 30.91 | 31.23 | 114,594 | +0.21(+0.69%) |
Dec 19, 2022 | 31.52 | 31.53 | 30.88 | 31.02 | 692,670 | -0.45(-1.45%) |
Dec 16, 2022 | 31.88 | 32.11 | 31.28 | 31.47 | 92,006 | -0.82(-2.54%) |
Dec 15, 2022 | 32.82 | 32.85 | 32.11 | 32.29 | 133,770 | -1.53(-4.52%) |
Dec 14, 2022 | 34.06 | 34.11 | 33.34 | 33.82 | 194,784 | -0.66(-1.91%) |
Dec 13, 2022 | 35.18 | 35.23 | 34.05 | 34.48 | 235,386 | +1.33(+4.01%) |
Dec 12, 2022 | 32.81 | 33.23 | 32.66 | 33.15 | 138,538 | +0.29(+0.88%) |
Dec 09, 2022 | 32.97 | 33.19 | 32.62 | 32.86 | 204,675 | -0.47(-1.41%) |
Dec 08, 2022 | 32.96 | 33.50 | 32.74 | 33.33 | 103,491 | +0.63(+1.93%) |
Dec 07, 2022 | 32.46 | 32.84 | 32.26 | 32.70 | 142,104 | +0.10(+0.31%) |
Dec 06, 2022 | 33.16 | 33.18 | 32.44 | 32.60 | 376,099 | -0.96(-2.86%) |
Dec 05, 2022 | 33.62 | 33.96 | 33.41 | 33.56 | 699,056 | -0.58(-1.70%) |
Dec 02, 2022 | 33.52 | 34.29 | 33.40 | 34.14 | 1,106,727 | +0.17(+0.50%) |
Dec 01, 2022 | 34.00 | 34.10 | 33.57 | 33.97 | 162,593 | +0.25(+0.74%) |
Nov 30, 2022 | 32.49 | 33.76 | 32.37 | 33.72 | 275,926 | +1.94(+6.10%) |
Nov 29, 2022 | 31.75 | 32.13 | 31.64 | 31.78 | 547,842 | +0.24(+0.76%) |
Nov 28, 2022 | 32.07 | 32.19 | 31.39 | 31.54 | 152,567 | -1.29(-3.93%) |
Nov 25, 2022 | 32.84 | 32.90 | 32.67 | 32.83 | 57,368 | +0.02(+0.06%) |
Nov 23, 2022 | 32.51 | 33.13 | 32.51 | 32.81 | 304,549 | -0.04(-0.12%) |
Nov 22, 2022 | 32.33 | 32.85 | 32.10 | 32.85 | 207,032 | +0.48(+1.48%) |
Nov 21, 2022 | 32.42 | 32.53 | 32.17 | 32.37 | 172,323 | -0.76(-2.29%) |
Nov 18, 2022 | 33.61 | 33.61 | 32.92 | 33.13 | 138,264 | +0.01(+0.03%) |
Nov 17, 2022 | 32.04 | 33.25 | 31.98 | 33.12 | 390,941 | +0.00(+0.00%) |
Nov 16, 2022 | 33.48 | 33.55 | 32.88 | 33.12 | 508,857 | -0.06(-0.18%) |
Nov 15, 2022 | 34.02 | 34.31 | 32.48 | 33.18 | 200,396 | +1.00(+3.11%) |
Nov 14, 2022 | 30.17 | 32.69 | 30.10 | 32.18 | 302,365 | +1.53(+4.99%) |
Nov 11, 2022 | 30.22 | 30.80 | 30.10 | 30.65 | 181,569 | +0.16(+0.52%) |
Nov 10, 2022 | 29.70 | 30.49 | 29.44 | 30.49 | 214,364 | +3.00(+10.91%) |
Nov 09, 2022 | 27.88 | 28.02 | 27.43 | 27.49 | 124,125 | -0.58(-2.07%) |
Nov 08, 2022 | 27.67 | 28.44 | 27.59 | 28.07 | 164,909 | +1.62(+6.12%) |
Nov 07, 2022 | 26.26 | 26.54 | 26.08 | 26.45 | 193,314 | +0.74(+2.88%) |
Nov 04, 2022 | 25.49 | 25.71 | 24.99 | 25.71 | 426,192 | +2.01(+8.48%) |
Nov 03, 2022 | 23.65 | 24.09 | 23.38 | 23.70 | 618,464 | -0.29(-1.21%) |
Nov 02, 2022 | 24.67 | 24.92 | 23.77 | 23.99 | 203,083 | -0.70(-2.84%) |
Nov 01, 2022 | 25.07 | 25.13 | 24.50 | 24.69 | 721,033 | +0.37(+1.52%) |
Oct 31, 2022 | 24.86 | 24.86 | 24.22 | 24.32 | 263,795 | -1.02(-4.03%) |
Oct 28, 2022 | 24.52 | 25.38 | 24.52 | 25.34 | 159,218 | +0.49(+1.97%) |
Oct 27, 2022 | 25.08 | 25.42 | 24.75 | 24.85 | 200,960 | -1.26(-4.83%) |
Oct 26, 2022 | 25.73 | 26.37 | 25.64 | 26.11 | 198,486 | +0.13(+0.50%) |
Oct 25, 2022 | 25.59 | 26.21 | 25.59 | 25.98 | 282,364 | +0.90(+3.59%) |
Oct 24, 2022 | 25.37 | 25.49 | 24.95 | 25.08 | 950,835 | +0.09(+0.36%) |
Oct 21, 2022 | 24.43 | 25.00 | 24.43 | 24.99 | 471,255 | +0.46(+1.88%) |
Oct 20, 2022 | 24.04 | 25.01 | 24.04 | 24.53 | 1,107,618 | +0.24(+0.99%) |
Oct 19, 2022 | 24.09 | 24.49 | 23.99 | 24.29 | 237,295 | -0.27(-1.10%) |
Oct 18, 2022 | 25.22 | 25.27 | 24.25 | 24.56 | 662,274 | +0.47(+1.95%) |
Oct 17, 2022 | 23.98 | 24.18 | 23.77 | 24.09 | 612,696 | +1.20(+5.24%) |
Oct 14, 2022 | 23.86 | 23.91 | 22.88 | 22.89 | 156,498 | -0.72(-3.05%) |
Oct 13, 2022 | 21.64 | 23.93 | 21.54 | 23.61 | 281,078 | +0.99(+4.38%) |
Oct 12, 2022 | 22.91 | 22.99 | 22.62 | 22.62 | 147,620 | +0.20(+0.89%) |
Oct 11, 2022 | 23.05 | 23.05 | 22.32 | 22.42 | 250,495 | -1.02(-4.35%) |
Oct 10, 2022 | 23.92 | 23.92 | 23.24 | 23.44 | 328,528 | -0.40(-1.68%) |
Oct 07, 2022 | 24.50 | 24.55 | 23.73 | 23.84 | 295,305 | -1.14(-4.54%) |
Oct 06, 2022 | 24.94 | 25.31 | 24.86 | 24.98 | 146,466 | -0.54(-2.14%) |
Oct 05, 2022 | 24.85 | 25.78 | 22.93 | 25.52 | 275,715 | +0.95(+3.87%) |
Oct 04, 2022 | 23.76 | 24.73 | 23.73 | 24.57 | 622,075 | +1.83(+8.05%) |
Oct 03, 2022 | 22.21 | 22.95 | 22.16 | 22.74 | 531,771 | +0.78(+3.55%) |
Sep 30, 2022 | 21.50 | 22.39 | 21.43 | 21.96 | 314,553 | +0.03(+0.14%) |
Sep 29, 2022 | 21.97 | 22.12 | 21.53 | 21.93 | 406,084 | -0.80(-3.52%) |
Sep 28, 2022 | 21.97 | 22.83 | 21.88 | 22.73 | 251,925 | +0.39(+1.72%) |
Sep 27, 2022 | 22.81 | 22.97 | 22.00 | 22.34 | 575,609 | +0.29(+1.34%) |
Sep 26, 2022 | 22.21 | 22.63 | 22.02 | 22.05 | 325,747 | -0.39(-1.74%) |
Sep 23, 2022 | 22.51 | 22.68 | 22.15 | 22.44 | 279,156 | -1.07(-4.55%) |
Sep 22, 2022 | 23.88 | 23.94 | 23.35 | 23.51 | 192,710 | -0.60(-2.49%) |
Sep 21, 2022 | 24.31 | 25.02 | 24.11 | 24.11 | 164,257 | +0.00(+0.00%) |
Sep 20, 2022 | 23.85 | 24.38 | 23.81 | 24.11 | 241,907 | -0.42(-1.71%) |
Sep 19, 2022 | 23.83 | 24.60 | 23.83 | 24.53 | 215,163 | +0.28(+1.15%) |
Sep 16, 2022 | 23.87 | 24.41 | 23.77 | 24.25 | 146,441 | -0.14(-0.57%) |
Sep 15, 2022 | 24.49 | 24.84 | 24.27 | 24.39 | 608,880 | -0.18(-0.73%) |
Sep 14, 2022 | 24.44 | 24.67 | 24.09 | 24.57 | 385,197 | +0.30(+1.24%) |
Sep 13, 2022 | 24.91 | 25.15 | 24.19 | 24.27 | 186,657 | -1.93(-7.37%) |
Sep 12, 2022 | 26.20 | 26.41 | 26.00 | 26.20 | 533,768 | +0.60(+2.34%) |
Sep 09, 2022 | 25.18 | 25.60 | 25.18 | 25.60 | 203,193 | +1.01(+4.11%) |
Sep 08, 2022 | 23.93 | 24.65 | 23.82 | 24.59 | 280,058 | +0.01(+0.04%) |
Sep 07, 2022 | 24.09 | 24.68 | 24.01 | 24.58 | 472,310 | +0.68(+2.85%) |
Sep 06, 2022 | 24.02 | 24.22 | 23.69 | 23.90 | 343,299 | -0.15(-0.62%) |
Sep 02, 2022 | 24.71 | 25.03 | 23.78 | 24.05 | 288,098 | -0.07(-0.29%) |
Sep 01, 2022 | 24.04 | 24.14 | 23.48 | 24.12 | 272,901 | -0.41(-1.67%) |
Aug 31, 2022 | 24.90 | 24.93 | 24.33 | 24.53 | 173,583 | -0.39(-1.57%) |
Aug 30, 2022 | 25.22 | 25.27 | 24.50 | 24.92 | 230,267 | +0.65(+2.68%) |
Aug 29, 2022 | 24.28 | 24.72 | 24.08 | 24.27 | 282,450 | -0.23(-0.94%) |
Aug 26, 2022 | 25.82 | 25.82 | 24.46 | 24.50 | 130,845 | -1.37(-5.31%) |
Aug 25, 2022 | 25.37 | 25.87 | 25.26 | 25.87 | 134,408 | +0.75(+3.00%) |
Aug 24, 2022 | 25.08 | 25.26 | 24.84 | 25.12 | 116,332 | -0.02(-0.07%) |
Aug 23, 2022 | 25.19 | 25.50 | 25.06 | 25.14 | 249,503 | +0.18(+0.71%) |
Aug 22, 2022 | 25.46 | 25.46 | 24.88 | 24.96 | 414,018 | -1.42(-5.38%) |
Aug 19, 2022 | 26.91 | 26.91 | 26.19 | 26.38 | 407,005 | -0.57(-2.12%) |
Aug 18, 2022 | 26.87 | 27.12 | 26.76 | 26.95 | 120,043 | +0.09(+0.34%) |
Aug 17, 2022 | 27.16 | 27.16 | 26.44 | 26.86 | 235,204 | -1.19(-4.24%) |
Aug 16, 2022 | 27.78 | 28.20 | 27.63 | 28.05 | 102,329 | -0.07(-0.25%) |
Aug 15, 2022 | 28.01 | 28.18 | 27.82 | 28.12 | 241,366 | -0.39(-1.37%) |
Aug 12, 2022 | 27.98 | 28.52 | 27.89 | 28.51 | 164,473 | +0.43(+1.53%) |
Aug 11, 2022 | 28.20 | 28.58 | 28.05 | 28.08 | 517,811 | +0.01(+0.04%) |
Aug 10, 2022 | 27.90 | 28.18 | 27.54 | 28.07 | 407,420 | +1.28(+4.78%) |
Aug 09, 2022 | 27.47 | 27.47 | 26.50 | 26.79 | 185,450 | -1.42(-5.03%) |
Aug 08, 2022 | 28.32 | 28.50 | 28.00 | 28.21 | 152,495 | -0.28(-0.98%) |
Aug 05, 2022 | 28.63 | 28.63 | 28.00 | 28.49 | 503,934 | -0.90(-3.06%) |
Aug 04, 2022 | 29.36 | 29.57 | 29.18 | 29.39 | 145,305 | +0.89(+3.12%) |
Aug 03, 2022 | 27.79 | 28.50 | 27.71 | 28.50 | 189,118 | +1.43(+5.28%) |
Aug 02, 2022 | 26.95 | 27.33 | 26.76 | 27.07 | 551,230 | -0.37(-1.35%) |
Aug 01, 2022 | 27.19 | 27.64 | 27.10 | 27.44 | 591,242 | +0.09(+0.33%) |
Jul 29, 2022 | 26.84 | 27.36 | 26.72 | 27.35 | 212,728 | +0.94(+3.56%) |
Jul 28, 2022 | 25.96 | 26.41 | 25.63 | 26.41 | 292,463 | +0.39(+1.50%) |
Jul 27, 2022 | 25.15 | 26.13 | 25.15 | 26.02 | 283,471 | +1.40(+5.69%) |
Jul 26, 2022 | 24.79 | 24.85 | 24.53 | 24.62 | 362,983 | -0.80(-3.15%) |
Jul 25, 2022 | 25.54 | 25.64 | 25.22 | 25.42 | 400,280 | +0.19(+0.75%) |
Jul 22, 2022 | 25.67 | 25.84 | 25.07 | 25.23 | 138,444 | -0.54(-2.10%) |
Jul 21, 2022 | 25.47 | 25.82 | 25.37 | 25.77 | 247,506 | +0.69(+2.75%) |
Jul 20, 2022 | 24.62 | 25.22 | 24.58 | 25.08 | 476,095 | +0.15(+0.60%) |
Jul 19, 2022 | 23.88 | 24.99 | 23.88 | 24.93 | 436,850 | +1.33(+5.64%) |
Jul 18, 2022 | 23.87 | 24.09 | 23.54 | 23.60 | 464,577 | +0.12(+0.51%) |
Jul 15, 2022 | 23.13 | 23.50 | 22.86 | 23.48 | 562,476 | +0.45(+1.95%) |
Jul 14, 2022 | 22.69 | 23.11 | 22.25 | 23.03 | 242,666 | +0.05(+0.22%) |
Jul 13, 2022 | 22.30 | 23.12 | 22.29 | 22.98 | 250,337 | +0.24(+1.06%) |
Jul 12, 2022 | 22.68 | 23.00 | 22.61 | 22.74 | 269,367 | -0.02(-0.09%) |
Jul 11, 2022 | 23.19 | 23.21 | 22.76 | 22.76 | 254,296 | -0.71(-3.03%) |
Jul 08, 2022 | 23.21 | 23.63 | 23.04 | 23.47 | 259,700 | +0.25(+1.08%) |
Jul 07, 2022 | 22.98 | 23.37 | 22.94 | 23.22 | 308,505 | +0.76(+3.38%) |
Jul 06, 2022 | 22.38 | 22.60 | 22.11 | 22.46 | 418,378 | +0.40(+1.82%) |
Jul 05, 2022 | 21.54 | 22.07 | 21.49 | 22.06 | 312,809 | -1.32(-5.65%) |
Jul 01, 2022 | 23.33 | 23.51 | 22.96 | 23.38 | 260,693 | -0.81(-3.35%) |
Jun 30, 2022 | 23.98 | 24.39 | 23.61 | 24.19 | 170,865 | -0.74(-2.97%) |
Jun 29, 2022 | 25.30 | 25.30 | 24.83 | 24.93 | 219,711 | -0.38(-1.48%) |
Jun 28, 2022 | 26.14 | 26.30 | 25.28 | 25.30 | 306,490 | -0.50(-1.92%) |
Jun 27, 2022 | 25.99 | 26.15 | 25.69 | 25.80 | 291,032 | +0.24(+0.94%) |
Jun 24, 2022 | 24.87 | 25.67 | 24.81 | 25.56 | 218,076 | +0.96(+3.90%) |
Jun 23, 2022 | 24.82 | 24.82 | 24.28 | 24.60 | 252,611 | -0.66(-2.61%) |
Jun 22, 2022 | 24.91 | 25.57 | 24.86 | 25.26 | 295,682 | -0.27(-1.06%) |
Jun 21, 2022 | 25.59 | 25.88 | 25.52 | 25.53 | 269,872 | +0.56(+2.24%) |
Jun 17, 2022 | 25.01 | 25.39 | 24.61 | 24.97 | 206,863 | +0.36(+1.46%) |
Jun 16, 2022 | 24.90 | 25.02 | 24.48 | 24.61 | 314,819 | -1.70(-6.46%) |
Jun 15, 2022 | 25.93 | 26.52 | 25.70 | 26.31 | 248,271 | +1.06(+4.20%) |
Jun 14, 2022 | 25.75 | 25.81 | 25.02 | 25.25 | 479,114 | -0.66(-2.55%) |
Jun 13, 2022 | 26.07 | 26.36 | 25.73 | 25.91 | 275,204 | -2.19(-7.79%) |
Jun 10, 2022 | 28.62 | 28.66 | 27.90 | 28.10 | 368,989 | -0.82(-2.84%) |
Jun 09, 2022 | 29.25 | 29.71 | 28.92 | 28.92 | 378,632 | -1.37(-4.52%) |
Jun 08, 2022 | 30.52 | 30.70 | 30.20 | 30.29 | 201,216 | -0.48(-1.56%) |
Jun 07, 2022 | 30.34 | 30.84 | 30.10 | 30.77 | 261,163 | -0.26(-0.84%) |
Jun 06, 2022 | 31.52 | 31.65 | 30.91 | 31.03 | 183,156 | -0.21(-0.67%) |
Jun 03, 2022 | 31.76 | 31.76 | 31.05 | 31.24 | 146,347 | -0.92(-2.86%) |
Jun 02, 2022 | 31.43 | 32.23 | 31.16 | 32.16 | 788,762 | +1.40(+4.55%) |
Jun 01, 2022 | 31.36 | 31.39 | 30.56 | 30.76 | 150,639 | -0.26(-0.84%) |
May 31, 2022 | 31.18 | 31.33 | 30.81 | 31.02 | 298,425 | -0.16(-0.51%) |
May 27, 2022 | 30.70 | 31.25 | 30.70 | 31.18 | 140,049 | +1.32(+4.42%) |
May 26, 2022 | 28.83 | 30.00 | 28.83 | 29.86 | 110,259 | +1.07(+3.72%) |
May 25, 2022 | 28.37 | 29.04 | 28.37 | 28.79 | 253,643 | -0.24(-0.83%) |
May 24, 2022 | 29.37 | 29.50 | 28.91 | 29.03 | 125,762 | -0.86(-2.88%) |
May 23, 2022 | 29.99 | 30.24 | 29.68 | 29.89 | 254,782 | +0.38(+1.29%) |
May 20, 2022 | 30.02 | 30.19 | 28.72 | 29.51 | 290,519 | +0.16(+0.55%) |
May 19, 2022 | 28.76 | 29.78 | 28.76 | 29.35 | 304,505 | +0.73(+2.55%) |
May 18, 2022 | 29.33 | 29.50 | 28.57 | 28.62 | 144,293 | -1.93(-6.32%) |
May 17, 2022 | 30.44 | 30.56 | 30.09 | 30.55 | 193,953 | +0.99(+3.35%) |
May 16, 2022 | 29.27 | 29.78 | 29.10 | 29.56 | 1,200,733 | -0.37(-1.24%) |
May 13, 2022 | 29.44 | 30.02 | 29.31 | 29.93 | 217,800 | +1.17(+4.07%) |
May 12, 2022 | 27.85 | 29.00 | 27.64 | 28.76 | 500,226 | +1.18(+4.28%) |
May 11, 2022 | 27.82 | 28.43 | 27.50 | 27.58 | 647,662 | +0.07(+0.25%) |
May 10, 2022 | 27.81 | 27.94 | 27.11 | 27.51 | 405,290 | +0.42(+1.55%) |
May 09, 2022 | 27.62 | 27.96 | 26.95 | 27.09 | 368,417 | -1.67(-5.81%) |
May 06, 2022 | 28.61 | 29.07 | 28.18 | 28.76 | 1,720,862 | -0.02(-0.07%) |
May 05, 2022 | 29.47 | 29.52 | 28.44 | 28.78 | 339,192 | -1.06(-3.55%) |
May 04, 2022 | 29.46 | 29.99 | 28.66 | 29.84 | 348,810 | +0.92(+3.18%) |
May 03, 2022 | 28.87 | 29.01 | 28.51 | 28.92 | 936,721 | +0.45(+1.58%) |
May 02, 2022 | 28.06 | 28.58 | 27.82 | 28.47 | 371,301 | +0.08(+0.28%) |
Apr 29, 2022 | 29.14 | 29.32 | 28.39 | 28.39 | 171,909 | -0.91(-3.09%) |
Apr 28, 2022 | 28.75 | 29.40 | 28.21 | 29.30 | 337,746 | +1.03(+3.63%) |
Apr 27, 2022 | 28.37 | 28.73 | 27.92 | 28.27 | 179,589 | -0.32(-1.12%) |
Apr 26, 2022 | 29.74 | 29.74 | 28.59 | 28.59 | 210,138 | -1.74(-5.74%) |
Apr 25, 2022 | 29.78 | 30.33 | 29.74 | 30.33 | 198,431 | +0.09(+0.30%) |
Apr 22, 2022 | 30.27 | 30.37 | 29.94 | 30.24 | 188,558 | -0.20(-0.66%) |
Apr 21, 2022 | 31.48 | 31.68 | 30.28 | 30.44 | 271,175 | -0.23(-0.75%) |
Apr 20, 2022 | 31.09 | 31.09 | 30.53 | 30.67 | 688,337 | +0.52(+1.72%) |
Apr 19, 2022 | 29.27 | 30.15 | 29.27 | 30.15 | 660,079 | +0.94(+3.22%) |
Apr 18, 2022 | 29.75 | 29.75 | 28.44 | 29.21 | 195,306 | +0.37(+1.28%) |
Apr 14, 2022 | 29.53 | 29.53 | 28.83 | 28.84 | 172,015 | -0.63(-2.14%) |
Apr 13, 2022 | 28.71 | 29.52 | 28.66 | 29.47 | 171,049 | +0.63(+2.18%) |
Apr 12, 2022 | 29.32 | 29.68 | 28.68 | 28.84 | 280,294 | -0.37(-1.27%) |
Apr 11, 2022 | 29.40 | 29.68 | 29.21 | 29.21 | 448,441 | -0.61(-2.05%) |
Apr 08, 2022 | 30.00 | 30.22 | 29.80 | 29.82 | 231,120 | -0.46(-1.52%) |
Apr 07, 2022 | 30.55 | 30.81 | 30.01 | 30.28 | 186,853 | -0.49(-1.61%) |
Apr 06, 2022 | 30.49 | 31.13 | 30.10 | 30.77 | 148,059 | -1.12(-3.53%) |
Apr 05, 2022 | 32.64 | 32.68 | 31.70 | 31.90 | 142,124 | -1.70(-5.05%) |
Apr 04, 2022 | 33.22 | 33.79 | 33.12 | 33.59 | 134,532 | -0.52(-1.51%) |
Apr 01, 2022 | 34.43 | 34.43 | 33.73 | 34.11 | 93,831 | +0.14(+0.41%) |
Mar 31, 2022 | 34.54 | 34.67 | 33.97 | 33.97 | 121,236 | -0.98(-2.80%) |
Mar 30, 2022 | 35.60 | 35.63 | 34.90 | 34.95 | 199,570 | -1.37(-3.77%) |
Mar 29, 2022 | 36.74 | 37.00 | 35.83 | 36.32 | 225,764 | +1.66(+4.79%) |
Mar 28, 2022 | 34.32 | 34.81 | 34.02 | 34.66 | 171,441 | +0.01(+0.03%) |
Mar 25, 2022 | 35.32 | 35.50 | 34.25 | 34.65 | 177,347 | +0.89(+2.64%) |
Mar 24, 2022 | 32.97 | 33.90 | 32.76 | 33.76 | 533,816 | +1.02(+3.12%) |
Mar 23, 2022 | 32.75 | 33.12 | 32.53 | 32.74 | 203,810 | -1.13(-3.34%) |
Mar 22, 2022 | 33.56 | 34.14 | 33.55 | 33.87 | 262,612 | +0.56(+1.68%) |
Mar 21, 2022 | 33.46 | 33.46 | 32.85 | 33.31 | 246,117 | -0.43(-1.27%) |
Mar 18, 2022 | 32.45 | 33.88 | 32.37 | 33.74 | 243,347 | +0.45(+1.35%) |
Mar 17, 2022 | 33.00 | 33.42 | 32.88 | 33.29 | 162,005 | -0.63(-1.86%) |
Mar 16, 2022 | 32.39 | 34.05 | 32.21 | 33.92 | 205,072 | +2.72(+8.72%) |
Mar 15, 2022 | 30.40 | 31.40 | 30.16 | 31.20 | 293,065 | +0.57(+1.86%) |
Mar 14, 2022 | 31.02 | 31.08 | 30.39 | 30.63 | 221,142 | +0.53(+1.76%) |
Mar 11, 2022 | 31.41 | 31.47 | 29.97 | 30.10 | 216,452 | -0.34(-1.12%) |
Mar 10, 2022 | 30.40 | 30.61 | 30.12 | 30.44 | 168,726 | -1.14(-3.61%) |
Mar 09, 2022 | 31.21 | 32.24 | 30.79 | 31.58 | 280,986 | +1.83(+6.15%) |
Mar 08, 2022 | 28.86 | 30.91 | 28.33 | 29.75 | 405,838 | +1.53(+5.42%) |
Mar 07, 2022 | 30.13 | 30.32 | 28.03 | 28.22 | 523,088 | -1.96(-6.49%) |
Mar 04, 2022 | 30.77 | 31.15 | 29.90 | 30.18 | 581,261 | -2.63(-8.02%) |
Mar 03, 2022 | 33.49 | 33.50 | 32.50 | 32.81 | 257,585 | -0.41(-1.25%) |
Mar 02, 2022 | 33.16 | 33.44 | 32.82 | 33.23 | 202,361 | +0.90(+2.77%) |
Mar 01, 2022 | 33.22 | 33.43 | 32.01 | 32.33 | 667,703 | -1.32(-3.92%) |
Feb 28, 2022 | 33.71 | 34.59 | 33.37 | 33.65 | 330,825 | -1.59(-4.51%) |
Feb 25, 2022 | 34.71 | 35.24 | 34.48 | 35.24 | 204,526 | +0.85(+2.47%) |
Feb 24, 2022 | 31.97 | 34.87 | 31.95 | 34.39 | 296,160 | +0.64(+1.90%) |
Feb 23, 2022 | 34.82 | 34.97 | 33.66 | 33.75 | 194,710 | -0.58(-1.70%) |
Feb 22, 2022 | 34.48 | 35.02 | 33.65 | 34.33 | 314,006 | -1.26(-3.53%) |
Feb 18, 2022 | 35.59 | 0 | -0.88(-2.40%) | |||
Feb 17, 2022 | 37.44 | 37.44 | 36.20 | 36.46 | 128,180 | -1.60(-4.20%) |
Feb 16, 2022 | 37.83 | 38.11 | 37.34 | 38.06 | 115,784 | -0.03(-0.08%) |
Feb 15, 2022 | 37.73 | 38.28 | 37.54 | 38.09 | 164,628 | +1.79(+4.93%) |
Feb 14, 2022 | 36.50 | 36.79 | 35.87 | 36.30 | 285,416 | -0.62(-1.68%) |
Feb 11, 2022 | 38.68 | 38.68 | 36.51 | 36.92 | 138,092 | -1.73(-4.48%) |
Feb 10, 2022 | 38.30 | 39.60 | 38.29 | 38.65 | 199,766 | -0.83(-2.10%) |
Feb 09, 2022 | 39.06 | 39.48 | 38.90 | 39.48 | 144,722 | +2.03(+5.42%) |
Feb 08, 2022 | 36.73 | 37.46 | 36.55 | 37.45 | 178,473 | -0.54(-1.42%) |
Feb 07, 2022 | 38.16 | 38.44 | 37.95 | 37.99 | 135,244 | -0.83(-2.14%) |
Feb 04, 2022 | 38.49 | 39.01 | 37.99 | 38.82 | 178,901 | -0.56(-1.42%) |
Feb 03, 2022 | 40.06 | 39.37 | 39.38 | 186,774 | -2.29(-5.50%) | |
Feb 02, 2022 | 41.84 | 42.01 | 41.35 | 41.67 | 330,895 | +0.69(+1.68%) |
Feb 01, 2022 | 41.34 | 41.34 | 40.61 | 40.98 | 1,504,387 | -0.24(-0.58%) |
Jan 31, 2022 | 40.10 | 41.23 | 39.95 | 41.22 | 1,028,288 | +1.97(+5.02%) |
Jan 28, 2022 | 39.01 | 39.31 | 38.50 | 39.25 | 525,302 | -0.91(-2.27%) |
Jan 27, 2022 | 41.23 | 41.28 | 39.81 | 40.16 | 303,570 | +0.02(+0.05%) |
Jan 26, 2022 | 40.42 | 41.06 | 39.54 | 40.14 | 198,469 | +1.14(+2.92%) |
Jan 25, 2022 | 38.97 | 39.71 | 38.52 | 39.00 | 245,034 | -0.89(-2.23%) |
Jan 24, 2022 | 38.90 | 39.96 | 37.98 | 39.89 | 294,016 | -1.03(-2.51%) |
Jan 21, 2022 | 41.09 | 41.49 | 40.68 | 40.92 | 183,172 | -1.13(-2.69%) |
Jan 20, 2022 | 42.56 | 42.97 | 41.91 | 42.05 | 168,020 | -1.00(-2.32%) |
Jan 19, 2022 | 43.74 | 43.90 | 42.99 | 43.05 | 147,936 | -0.30(-0.69%) |
Jan 18, 2022 | 44.14 | 44.25 | 43.07 | 43.35 | 169,914 | -1.62(-3.59%) |
Jan 14, 2022 | 44.97 | 0 | +0.09(+0.19%) | |||
Jan 13, 2022 | 46.22 | 46.44 | 44.88 | 44.88 | 138,911 | +0.09(+0.20%) |
Jan 12, 2022 | 45.18 | 45.42 | 44.63 | 44.79 | 129,243 | -0.52(-1.15%) |
Jan 11, 2022 | 44.39 | 45.31 | 43.43 | 45.31 | 118,370 | +0.92(+2.07%) |
Jan 10, 2022 | 43.82 | 44.40 | 42.43 | 44.39 | 130,203 | -1.05(-2.31%) |
Jan 07, 2022 | 45.91 | 46.16 | 45.00 | 45.44 | 132,623 | +0.56(+1.25%) |
Jan 06, 2022 | 44.45 | 45.08 | 44.10 | 44.88 | 128,418 | -0.12(-0.27%) |
Jan 05, 2022 | 45.88 | 46.08 | 44.75 | 45.00 | 141,511 | -0.55(-1.21%) |
Jan 04, 2022 | 46.61 | 46.61 | 45.02 | 45.55 | 261,648 | -0.77(-1.66%) |