Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 36.61 | 36.98 | 36.18 | 36.83 | 1,033,110 | -0.09(-0.24%) |
Dec 29, 2022 | 35.87 | 37.12 | 35.80 | 36.92 | 617,626 | +1.07(+3.00%) |
Dec 28, 2022 | 36.62 | 36.62 | 35.35 | 35.85 | 544,215 | -0.94(-2.55%) |
Dec 27, 2022 | 37.21 | 37.28 | 36.20 | 36.78 | 954,670 | -0.27(-0.74%) |
Dec 23, 2022 | 36.24 | 37.26 | 35.99 | 37.06 | 1,367,334 | +1.19(+3.32%) |
Dec 22, 2022 | 35.69 | 36.16 | 35.09 | 35.87 | 1,727,373 | +0.11(+0.30%) |
Dec 21, 2022 | 35.47 | 35.99 | 35.02 | 35.76 | 1,575,648 | +0.56(+1.58%) |
Dec 20, 2022 | 33.68 | 35.27 | 33.63 | 35.20 | 1,914,518 | +1.33(+3.92%) |
Dec 19, 2022 | 33.86 | 34.54 | 33.46 | 33.87 | 1,855,014 | +0.19(+0.55%) |
Dec 16, 2022 | 32.65 | 34.20 | 32.63 | 33.69 | 4,145,219 | +0.02(+0.06%) |
Dec 15, 2022 | 34.33 | 34.71 | 33.07 | 33.67 | 1,780,936 | -0.80(-2.32%) |
Dec 14, 2022 | 34.48 | 35.29 | 33.92 | 34.47 | 2,657,422 | +0.11(+0.31%) |
Dec 13, 2022 | 34.63 | 34.98 | 34.11 | 34.36 | 1,502,752 | +0.71(+2.12%) |
Dec 12, 2022 | 33.97 | 34.27 | 33.40 | 33.65 | 1,439,184 | +0.08(+0.23%) |
Dec 09, 2022 | 34.61 | 35.59 | 33.55 | 33.57 | 1,204,888 | -0.68(-2.00%) |
Dec 08, 2022 | 35.45 | 35.94 | 34.07 | 34.25 | 1,442,308 | -0.46(-1.32%) |
Dec 07, 2022 | 34.84 | 35.30 | 34.50 | 34.71 | 1,167,112 | -0.42(-1.20%) |
Dec 06, 2022 | 34.88 | 35.69 | 34.81 | 35.13 | 1,241,242 | -0.21(-0.61%) |
Dec 05, 2022 | 37.01 | 37.20 | 35.15 | 35.35 | 1,424,124 | -1.41(-3.83%) |
Dec 02, 2022 | 35.98 | 36.88 | 35.49 | 36.76 | 1,049,881 | +0.30(+0.83%) |
Dec 01, 2022 | 36.43 | 37.01 | 36.24 | 36.45 | 805,554 | +0.19(+0.51%) |
Nov 30, 2022 | 35.26 | 36.34 | 34.97 | 36.27 | 1,527,886 | +1.26(+3.60%) |
Nov 29, 2022 | 35.21 | 35.52 | 34.92 | 35.01 | 1,135,671 | +0.16(+0.45%) |
Nov 28, 2022 | 35.06 | 35.37 | 34.73 | 34.85 | 1,256,622 | -0.75(-2.11%) |
Nov 25, 2022 | 35.72 | 35.83 | 35.11 | 35.60 | 723,166 | -0.39(-1.09%) |
Nov 23, 2022 | 36.05 | 36.36 | 35.68 | 35.99 | 1,108,628 | -0.61(-1.65%) |
Nov 22, 2022 | 36.84 | 37.14 | 36.42 | 36.60 | 2,046,365 | +0.48(+1.33%) |
Nov 21, 2022 | 36.26 | 36.45 | 34.64 | 36.12 | 1,495,756 | -1.25(-3.35%) |
Nov 18, 2022 | 37.45 | 37.86 | 36.23 | 37.37 | 1,569,920 | -0.74(-1.95%) |
Nov 17, 2022 | 38.28 | 38.67 | 37.85 | 38.11 | 1,285,222 | -0.80(-2.06%) |
Nov 16, 2022 | 39.80 | 39.81 | 38.81 | 38.91 | 999,532 | -1.00(-2.50%) |
Nov 15, 2022 | 39.79 | 40.77 | 39.22 | 39.91 | 1,401,727 | -0.08(-0.20%) |
Nov 14, 2022 | 39.43 | 41.10 | 39.25 | 39.99 | 1,406,309 | -0.19(-0.46%) |
Nov 11, 2022 | 38.73 | 40.29 | 37.93 | 40.17 | 1,410,629 | +0.61(+1.53%) |
Nov 10, 2022 | 39.03 | 40.08 | 38.71 | 39.57 | 1,580,773 | +1.50(+3.95%) |
Nov 09, 2022 | 39.35 | 39.62 | 37.98 | 38.06 | 1,338,322 | -1.75(-4.39%) |
Nov 08, 2022 | 39.25 | 40.19 | 38.48 | 39.81 | 1,905,870 | +0.94(+2.41%) |
Nov 07, 2022 | 37.15 | 39.38 | 37.15 | 38.88 | 2,097,641 | +1.60(+4.30%) |
Nov 04, 2022 | 36.82 | 37.73 | 35.62 | 37.27 | 2,863,185 | +0.99(+2.72%) |
Nov 03, 2022 | 35.07 | 36.33 | 34.19 | 36.29 | 3,048,954 | +2.07(+6.05%) |
Nov 02, 2022 | 33.87 | 34.22 | 1,063,000 | +0.07(+0.20%) | ||
Nov 01, 2022 | 35.41 | 35.70 | 34.00 | 34.15 | 1,644,125 | -1.05(-3.00%) |
Oct 31, 2022 | 34.67 | 35.85 | 34.43 | 35.20 | 1,696,760 | +0.52(+1.49%) |
Oct 28, 2022 | 34.56 | 35.02 | 33.86 | 34.68 | 2,257,648 | +0.48(+1.40%) |
Oct 27, 2022 | 35.19 | 35.93 | 34.06 | 34.21 | 2,252,233 | -0.38(-1.10%) |
Oct 26, 2022 | 35.44 | 36.02 | 34.48 | 34.59 | 1,656,266 | -0.43(-1.23%) |
Oct 25, 2022 | 33.97 | 35.41 | 33.90 | 35.02 | 1,656,875 | +0.88(+2.58%) |
Oct 24, 2022 | 33.33 | 34.20 | 33.15 | 34.14 | 1,536,565 | +0.80(+2.40%) |
Oct 21, 2022 | 32.19 | 33.72 | 31.75 | 33.34 | 2,890,782 | +1.17(+3.64%) |
Oct 20, 2022 | 32.59 | 33.21 | 31.73 | 32.16 | 1,502,631 | -0.34(-1.05%) |
Oct 19, 2022 | 31.97 | 32.70 | 31.74 | 32.51 | 1,080,089 | +0.72(+2.27%) |
Oct 18, 2022 | 32.30 | 32.66 | 31.39 | 31.78 | 1,376,085 | -0.02(-0.06%) |
Oct 17, 2022 | 31.31 | 31.83 | 30.77 | 31.80 | 1,218,494 | +1.25(+4.09%) |
Oct 14, 2022 | 30.95 | 31.21 | 30.32 | 30.55 | 877,401 | -0.84(-2.68%) |
Oct 13, 2022 | 29.08 | 31.46 | 29.08 | 31.39 | 1,369,198 | +2.09(+7.13%) |
Oct 12, 2022 | 27.47 | 29.35 | 26.99 | 29.30 | 1,352,831 | +0.96(+3.38%) |
Oct 11, 2022 | 27.38 | 28.38 | 27.38 | 28.35 | 1,730,876 | +0.60(+2.15%) |
Oct 10, 2022 | 28.87 | 29.18 | 27.68 | 27.75 | 1,728,687 | -1.53(-5.24%) |
Oct 07, 2022 | 29.02 | 29.60 | 28.60 | 29.28 | 2,996,938 | +0.11(+0.37%) |
Oct 06, 2022 | 29.31 | 29.69 | 28.88 | 29.18 | 3,496,353 | -0.59(-1.97%) |
Oct 05, 2022 | 29.76 | 30.37 | 28.59 | 29.76 | 2,036,121 | -0.53(-1.74%) |
Oct 04, 2022 | 30.07 | 30.82 | 29.89 | 30.29 | 1,953,522 | +0.95(+3.23%) |
Oct 03, 2022 | 29.48 | 30.09 | 29.02 | 29.34 | 3,003,481 | +0.45(+1.56%) |
Sep 30, 2022 | 28.84 | 29.48 | 28.65 | 28.89 | 563,728 | -0.12(-0.40%) |
Sep 29, 2022 | 27.89 | 29.04 | 27.80 | 29.01 | 1,366,736 | +0.80(+2.84%) |
Sep 28, 2022 | 27.19 | 28.39 | 27.02 | 28.21 | 1,602,047 | +1.26(+4.68%) |
Sep 27, 2022 | 26.91 | 27.37 | 26.60 | 26.95 | 912,019 | +0.50(+1.88%) |
Sep 26, 2022 | 27.06 | 27.41 | 26.41 | 26.45 | 855,365 | -0.76(-2.80%) |
Sep 23, 2022 | 27.66 | 27.73 | 26.62 | 27.21 | 1,122,699 | -1.56(-5.43%) |
Sep 22, 2022 | 29.62 | 29.92 | 28.72 | 28.78 | 943,125 | -0.50(-1.70%) |
Sep 21, 2022 | 30.64 | 30.69 | 29.11 | 29.27 | 1,344,531 | -0.77(-2.57%) |
Sep 20, 2022 | 30.80 | 30.91 | 29.79 | 30.05 | 868,387 | -1.02(-3.27%) |
Sep 19, 2022 | 30.45 | 31.61 | 30.45 | 31.06 | 1,325,343 | -0.61(-1.91%) |
Sep 16, 2022 | 33.38 | 33.40 | 31.23 | 31.67 | 6,355,060 | -2.30(-6.76%) |
Sep 15, 2022 | 32.68 | 34.62 | 32.29 | 33.96 | 2,420,191 | +0.41(+1.22%) |
Sep 14, 2022 | 33.21 | 33.90 | 32.71 | 33.55 | 2,727,301 | +0.53(+1.60%) |
Sep 13, 2022 | 31.74 | 33.36 | 31.74 | 33.02 | 1,066,430 | -0.50(-1.49%) |
Sep 12, 2022 | 32.65 | 33.52 | 32.40 | 33.52 | 1,320,829 | +1.33(+4.13%) |
Sep 09, 2022 | 31.44 | 32.74 | 31.31 | 32.19 | 1,354,191 | +1.49(+4.87%) |
Sep 08, 2022 | 29.91 | 31.09 | 29.67 | 30.70 | 1,036,170 | +0.75(+2.51%) |
Sep 07, 2022 | 29.36 | 30.06 | 28.69 | 29.95 | 676,389 | -0.21(-0.68%) |
Sep 06, 2022 | 30.64 | 30.64 | 29.81 | 30.15 | 751,866 | -0.22(-0.74%) |
Sep 02, 2022 | 29.23 | 30.73 | 28.87 | 30.38 | 937,453 | +1.58(+5.50%) |
Sep 01, 2022 | 28.75 | 28.80 | 28.08 | 28.79 | 882,966 | -0.85(-2.87%) |
Aug 31, 2022 | 28.63 | 29.95 | 28.15 | 29.64 | 1,039,836 | +0.26(+0.90%) |
Aug 30, 2022 | 29.83 | 29.83 | 28.58 | 29.38 | 583,255 | -0.99(-3.25%) |
Aug 29, 2022 | 29.53 | 30.59 | 29.22 | 30.37 | 823,973 | +0.39(+1.30%) |
Aug 26, 2022 | 30.47 | 30.54 | 29.59 | 29.98 | 500,059 | -0.88(-2.85%) |
Aug 25, 2022 | 30.85 | 31.10 | 30.47 | 30.86 | 713,374 | -0.10(-0.32%) |
Aug 24, 2022 | 30.55 | 31.33 | 30.47 | 30.95 | 1,463,342 | +0.24(+0.80%) |
Aug 23, 2022 | 30.68 | 31.94 | 30.13 | 30.71 | 1,034,212 | +0.31(+1.03%) |
Aug 22, 2022 | 30.96 | 31.01 | 29.72 | 30.40 | 857,660 | -1.15(-3.65%) |
Aug 19, 2022 | 30.23 | 31.80 | 29.99 | 31.55 | 705,306 | -0.43(-1.34%) |
Aug 18, 2022 | 29.99 | 32.08 | 29.85 | 31.98 | 779,743 | +1.78(+5.89%) |
Aug 17, 2022 | 29.14 | 30.30 | 28.82 | 30.20 | 1,076,683 | +0.49(+1.64%) |
Aug 16, 2022 | 30.77 | 30.93 | 29.41 | 29.71 | 618,612 | -1.13(-3.67%) |
Aug 15, 2022 | 30.77 | 30.89 | 29.35 | 30.85 | 489,430 | -1.23(-3.84%) |
Aug 12, 2022 | 31.56 | 32.08 | 31.10 | 32.08 | 991,572 | +0.56(+1.77%) |
Aug 11, 2022 | 30.94 | 32.44 | 30.54 | 31.52 | 1,059,833 | +1.26(+4.16%) |
Aug 10, 2022 | 30.26 | 30.53 | 29.30 | 30.26 | 654,094 | +0.02(+0.06%) |
Aug 09, 2022 | 29.30 | 30.67 | 28.97 | 30.24 | 988,079 | +1.11(+3.82%) |
Aug 08, 2022 | 29.14 | 29.58 | 28.56 | 29.13 | 517,571 | +0.00(+0.00%) |
Aug 05, 2022 | 28.37 | 29.91 | 28.37 | 29.13 | 580,665 | +0.34(+1.19%) |
Aug 04, 2022 | 29.85 | 30.35 | 28.68 | 28.79 | 478,809 | -1.12(-3.76%) |
Aug 03, 2022 | 30.28 | 30.53 | 29.49 | 29.91 | 589,842 | -0.31(-1.03%) |
Aug 02, 2022 | 28.21 | 31.16 | 28.19 | 30.22 | 1,025,530 | +2.29(+8.18%) |
Aug 01, 2022 | 28.72 | 28.97 | 27.62 | 27.94 | 386,555 | -1.37(-4.67%) |
Jul 29, 2022 | 28.87 | 29.65 | 28.53 | 29.30 | 902,937 | +0.87(+3.06%) |
Jul 28, 2022 | 28.23 | 28.43 | 27.60 | 28.43 | 772,332 | +0.27(+0.97%) |
Jul 27, 2022 | 27.14 | 28.33 | 26.71 | 28.16 | 558,923 | +1.24(+4.61%) |
Jul 26, 2022 | 27.31 | 27.31 | 26.37 | 26.92 | 373,914 | -0.08(-0.29%) |
Jul 25, 2022 | 26.06 | 27.11 | 25.89 | 27.00 | 426,548 | +1.25(+4.86%) |
Jul 22, 2022 | 25.84 | 26.61 | 25.46 | 25.75 | 1,055,958 | -0.20(-0.75%) |
Jul 21, 2022 | 25.63 | 25.96 | 24.60 | 25.94 | 941,055 | -0.44(-1.67%) |
Jul 20, 2022 | 25.24 | 26.38 | 25.17 | 26.38 | 742,692 | +0.38(+1.47%) |
Jul 19, 2022 | 25.23 | 26.06 | 25.08 | 26.00 | 955,009 | +0.89(+3.54%) |
Jul 18, 2022 | 25.61 | 26.03 | 24.81 | 25.11 | 724,697 | +0.20(+0.78%) |
Jul 15, 2022 | 25.00 | 25.18 | 24.07 | 24.92 | 621,211 | +0.69(+2.86%) |
Jul 14, 2022 | 23.93 | 24.39 | 23.56 | 24.22 | 705,394 | -0.73(-2.94%) |
Jul 13, 2022 | 24.65 | 25.71 | 24.65 | 24.96 | 646,578 | +0.05(+0.20%) |
Jul 12, 2022 | 24.55 | 25.26 | 24.50 | 24.91 | 929,422 | -0.29(-1.16%) |
Jul 11, 2022 | 25.78 | 26.04 | 24.70 | 25.20 | 801,471 | -1.57(-5.87%) |
Jul 08, 2022 | 25.64 | 26.84 | 25.25 | 26.77 | 1,530,904 | +0.89(+3.43%) |
Jul 07, 2022 | 23.30 | 25.98 | 23.03 | 25.88 | 991,436 | +2.93(+12.77%) |
Jul 06, 2022 | 23.48 | 23.87 | 22.11 | 22.95 | 1,333,541 | -0.88(-3.69%) |
Jul 05, 2022 | 24.42 | 24.59 | 23.39 | 23.83 | 1,203,614 | -1.02(-4.09%) |
Jul 01, 2022 | 24.71 | 24.90 | 24.17 | 24.85 | 858,851 | +0.09(+0.35%) |
Jun 30, 2022 | 25.86 | 26.17 | 24.54 | 24.76 | 992,668 | -1.67(-6.32%) |
Jun 29, 2022 | 26.82 | 27.05 | 25.99 | 26.43 | 1,378,822 | -0.51(-1.89%) |
Jun 28, 2022 | 27.53 | 27.86 | 26.79 | 26.94 | 1,168,368 | -0.52(-1.89%) |
Jun 27, 2022 | 26.62 | 27.64 | 26.54 | 27.46 | 910,429 | +1.49(+5.76%) |
Jun 24, 2022 | 26.85 | 27.64 | 25.93 | 25.96 | 6,030,432 | -0.44(-1.67%) |
Jun 23, 2022 | 28.55 | 28.89 | 25.69 | 26.40 | 1,520,004 | -2.00(-7.05%) |
Jun 22, 2022 | 29.86 | 30.31 | 28.40 | 28.40 | 1,603,218 | -2.81(-9.01%) |
Jun 21, 2022 | 31.23 | 32.18 | 30.84 | 31.22 | 1,174,847 | +0.51(+1.65%) |
Jun 17, 2022 | 30.34 | 31.29 | 29.85 | 30.71 | 1,395,876 | +0.31(+1.03%) |
Jun 16, 2022 | 29.96 | 30.92 | 29.52 | 30.40 | 823,581 | -0.71(-2.29%) |
Jun 15, 2022 | 30.93 | 31.90 | 30.67 | 31.11 | 520,898 | +0.07(+0.22%) |
Jun 14, 2022 | 31.74 | 32.08 | 30.59 | 31.04 | 496,874 | -0.35(-1.12%) |
Jun 13, 2022 | 32.53 | 32.65 | 30.70 | 31.39 | 843,397 | -2.16(-6.43%) |
Jun 10, 2022 | 33.66 | 34.50 | 32.75 | 33.55 | 773,142 | -0.62(-1.80%) |
Jun 09, 2022 | 36.05 | 36.10 | 34.14 | 34.17 | 967,972 | -2.72(-7.36%) |
Jun 08, 2022 | 36.30 | 37.04 | 35.26 | 36.88 | 701,705 | +0.62(+1.70%) |
Jun 07, 2022 | 35.61 | 36.89 | 35.13 | 36.27 | 789,833 | +0.42(+1.17%) |
Jun 06, 2022 | 36.04 | 36.99 | 35.38 | 35.85 | 1,027,044 | +0.62(+1.75%) |
Jun 03, 2022 | 35.88 | 36.35 | 34.45 | 35.23 | 903,927 | -0.81(-2.25%) |
Jun 02, 2022 | 36.40 | 36.67 | 35.57 | 36.04 | 844,597 | -0.36(-0.99%) |
Jun 01, 2022 | 36.43 | 37.69 | 36.14 | 36.40 | 1,865,967 | +0.97(+2.73%) |
May 31, 2022 | 35.48 | 36.70 | 34.70 | 35.44 | 995,161 | -1.00(-2.73%) |
May 27, 2022 | 36.32 | 36.89 | 35.81 | 36.43 | 778,716 | +0.40(+1.11%) |
May 26, 2022 | 34.73 | 36.32 | 34.65 | 36.03 | 1,068,104 | +1.44(+4.15%) |
May 25, 2022 | 33.01 | 35.16 | 33.01 | 34.60 | 733,705 | +1.85(+5.64%) |
May 24, 2022 | 32.29 | 33.12 | 31.62 | 32.75 | 683,876 | +0.20(+0.60%) |
May 23, 2022 | 31.56 | 33.13 | 31.19 | 32.56 | 1,018,729 | +1.39(+4.45%) |
May 20, 2022 | 32.22 | 32.67 | 30.08 | 31.17 | 799,164 | -0.72(-2.27%) |
May 19, 2022 | 31.78 | 33.11 | 31.39 | 31.89 | 546,810 | -0.24(-0.76%) |
May 18, 2022 | 34.12 | 34.19 | 31.13 | 32.14 | 732,616 | -1.98(-5.81%) |
May 17, 2022 | 35.33 | 35.66 | 33.72 | 34.12 | 920,532 | -0.56(-1.61%) |
May 16, 2022 | 33.83 | 35.49 | 33.52 | 34.67 | 1,864,259 | +0.84(+2.48%) |
May 13, 2022 | 32.12 | 34.31 | 32.12 | 33.83 | 846,138 | +2.14(+6.75%) |
May 12, 2022 | 31.35 | 31.71 | 29.61 | 31.70 | 883,430 | +0.76(+2.46%) |
May 11, 2022 | 30.75 | 32.41 | 30.75 | 30.93 | 954,976 | +0.94(+3.13%) |
May 10, 2022 | 31.47 | 32.10 | 29.70 | 30.00 | 803,660 | -0.97(-3.12%) |
May 09, 2022 | 32.46 | 32.79 | 29.91 | 30.96 | 977,016 | -2.06(-6.24%) |
May 06, 2022 | 33.31 | 33.68 | 32.49 | 33.02 | 378,790 | +0.02(+0.06%) |
May 05, 2022 | 32.71 | 33.27 | 31.64 | 33.00 | 467,504 | +0.16(+0.48%) |
May 04, 2022 | 32.68 | 33.01 | 31.35 | 32.85 | 752,571 | +0.60(+1.85%) |
May 03, 2022 | 30.33 | 32.56 | 30.27 | 32.25 | 772,785 | +2.14(+7.10%) |
May 02, 2022 | 31.01 | 31.43 | 29.63 | 30.11 | 482,976 | -1.07(-3.44%) |
Apr 29, 2022 | 31.32 | 32.23 | 30.85 | 31.19 | 439,711 | -0.23(-0.75%) |
Apr 28, 2022 | 30.58 | 32.06 | 29.82 | 31.42 | 873,801 | +1.24(+4.11%) |
Apr 27, 2022 | 29.78 | 30.67 | 29.55 | 30.18 | 345,982 | +0.41(+1.38%) |
Apr 26, 2022 | 29.99 | 30.89 | 29.61 | 29.77 | 346,710 | -0.37(-1.23%) |
Apr 25, 2022 | 29.97 | 30.25 | 28.83 | 30.14 | 558,788 | -0.62(-2.00%) |
Apr 22, 2022 | 30.82 | 31.42 | 29.79 | 30.76 | 473,367 | -0.06(-0.19%) |
Apr 21, 2022 | 33.35 | 33.47 | 30.65 | 30.82 | 509,876 | -2.26(-6.82%) |
Apr 20, 2022 | 32.98 | 33.35 | 32.81 | 33.07 | 604,387 | +0.04(+0.12%) |
Apr 19, 2022 | 33.63 | 33.79 | 32.26 | 33.03 | 406,775 | -0.52(-1.54%) |
Apr 18, 2022 | 33.40 | 34.67 | 33.15 | 33.55 | 594,188 | +0.37(+1.12%) |
Apr 14, 2022 | 33.17 | 33.62 | 32.57 | 33.18 | 684,182 | +0.31(+0.95%) |
Apr 13, 2022 | 32.68 | 33.28 | 32.24 | 32.87 | 818,613 | +0.38(+1.17%) |
Apr 12, 2022 | 33.24 | 33.65 | 32.37 | 32.49 | 328,874 | -0.26(-0.81%) |
Apr 11, 2022 | 33.51 | 33.57 | 32.15 | 32.75 | 345,821 | -0.92(-2.73%) |
Apr 08, 2022 | 32.74 | 33.86 | 32.74 | 33.67 | 338,800 | +0.95(+2.90%) |
Apr 07, 2022 | 33.25 | 33.40 | 32.29 | 32.72 | 562,580 | -0.42(-1.27%) |
Apr 06, 2022 | 33.48 | 33.87 | 32.50 | 33.14 | 530,260 | -0.13(-0.38%) |
Apr 05, 2022 | 34.21 | 34.46 | 33.04 | 33.27 | 344,825 | -0.63(-1.84%) |
Apr 04, 2022 | 34.07 | 35.04 | 33.75 | 33.89 | 436,430 | +0.10(+0.29%) |
Apr 01, 2022 | 34.24 | 34.92 | 33.28 | 33.80 | 270,427 | -0.44(-1.28%) |
Mar 31, 2022 | 33.42 | 34.70 | 33.17 | 34.24 | 589,809 | +0.41(+1.21%) |
Mar 30, 2022 | 34.13 | 34.67 | 33.62 | 33.83 | 358,195 | -0.22(-0.66%) |
Mar 29, 2022 | 34.17 | 34.65 | 33.55 | 34.05 | 506,684 | -1.29(-3.65%) |
Mar 28, 2022 | 35.27 | 35.79 | 34.63 | 35.34 | 511,473 | -0.36(-1.01%) |
Mar 25, 2022 | 33.46 | 35.94 | 33.05 | 35.70 | 711,388 | +2.21(+6.59%) |
Mar 24, 2022 | 32.36 | 33.50 | 32.28 | 33.49 | 621,576 | +1.15(+3.56%) |
Mar 23, 2022 | 32.20 | 33.32 | 32.20 | 32.34 | 378,963 | +0.17(+0.52%) |
Mar 22, 2022 | 32.74 | 33.16 | 32.06 | 32.17 | 438,621 | -0.69(-2.11%) |
Mar 21, 2022 | 31.94 | 33.36 | 31.81 | 32.87 | 512,252 | +1.31(+4.15%) |
Mar 18, 2022 | 31.26 | 32.31 | 31.11 | 31.56 | 518,134 | +0.45(+1.44%) |
Mar 17, 2022 | 29.21 | 31.32 | 29.21 | 31.11 | 746,466 | +2.09(+7.20%) |
Mar 16, 2022 | 29.39 | 29.93 | 28.67 | 29.02 | 407,811 | -0.19(-0.64%) |
Mar 15, 2022 | 28.35 | 29.71 | 28.33 | 29.21 | 365,440 | -0.16(-0.53%) |
Mar 14, 2022 | 30.87 | 31.25 | 29.19 | 29.36 | 620,403 | -2.27(-7.16%) |
Mar 11, 2022 | 29.95 | 32.30 | 29.73 | 31.63 | 843,427 | +1.43(+4.72%) |
Mar 10, 2022 | 29.35 | 30.74 | 30.20 | 890,025 | +0.95(+3.24%) | |
Mar 09, 2022 | 29.48 | 30.31 | 28.75 | 29.25 | 874,275 | -1.03(-3.39%) |
Mar 08, 2022 | 31.53 | 32.06 | 29.82 | 30.28 | 1,026,139 | -0.64(-2.08%) |
Mar 07, 2022 | 30.87 | 32.20 | 30.08 | 30.92 | 1,568,720 | +1.31(+4.42%) |
Mar 04, 2022 | 28.52 | 30.15 | 27.96 | 29.62 | 954,613 | +0.96(+3.34%) |
Mar 03, 2022 | 26.91 | 28.77 | 26.58 | 28.66 | 703,553 | +1.31(+4.79%) |
Mar 02, 2022 | 26.17 | 27.50 | 25.64 | 27.35 | 774,807 | +1.17(+4.48%) |
Mar 01, 2022 | 25.30 | 26.27 | 24.57 | 26.18 | 600,628 | +0.97(+3.84%) |
Feb 28, 2022 | 25.39 | 25.41 | 24.29 | 25.21 | 747,925 | -0.32(-1.26%) |
Feb 25, 2022 | 25.47 | 25.56 | 24.75 | 25.53 | 520,473 | +0.35(+1.40%) |
Feb 24, 2022 | 25.29 | 25.40 | 24.45 | 25.18 | 343,941 | +0.19(+0.74%) |
Feb 23, 2022 | 25.10 | 25.76 | 24.76 | 25.00 | 362,258 | -0.19(-0.74%) |
Feb 22, 2022 | 26.09 | 26.27 | 24.81 | 25.18 | 665,442 | -1.03(-3.91%) |
Feb 18, 2022 | 26.21 | 0 | -0.17(-0.63%) | |||
Feb 17, 2022 | 25.13 | 26.86 | 25.08 | 26.37 | 514,007 | +0.63(+2.47%) |
Feb 16, 2022 | 25.45 | 26.24 | 25.40 | 25.74 | 994,693 | +0.45(+1.78%) |
Feb 15, 2022 | 24.50 | 25.40 | 24.50 | 25.29 | 154,356 | +0.44(+1.77%) |
Feb 14, 2022 | 24.93 | 25.27 | 24.67 | 24.85 | 294,395 | -0.37(-1.47%) |
Feb 11, 2022 | 24.74 | 25.42 | 24.74 | 25.22 | 517,004 | +0.49(+1.97%) |
Feb 10, 2022 | 24.86 | 25.55 | 24.45 | 24.73 | 250,885 | -0.49(-1.94%) |
Feb 09, 2022 | 24.86 | 25.43 | 24.76 | 25.22 | 189,369 | +0.45(+1.81%) |
Feb 08, 2022 | 25.32 | 25.51 | 24.51 | 24.77 | 177,772 | -0.47(-1.86%) |
Feb 07, 2022 | 26.02 | 26.15 | 25.13 | 25.24 | 609,887 | -1.13(-4.30%) |
Feb 04, 2022 | 25.08 | 26.71 | 24.77 | 26.37 | 528,424 | +1.40(+5.59%) |
Feb 03, 2022 | 25.18 | 24.50 | 24.98 | 247,759 | -0.37(-1.46%) | |
Feb 02, 2022 | 25.83 | 26.19 | 25.16 | 25.35 | 302,129 | -0.32(-1.26%) |
Feb 01, 2022 | 24.02 | 25.87 | 23.98 | 25.67 | 756,235 | +1.55(+6.44%) |
Jan 31, 2022 | 24.19 | 24.65 | 24.12 | 529,429 | -0.26(-1.08%) | |
Jan 28, 2022 | 24.89 | 25.26 | 23.95 | 24.38 | 184,965 | -0.46(-1.85%) |
Jan 27, 2022 | 25.18 | 25.67 | 24.28 | 24.84 | 307,935 | -0.54(-2.12%) |
Jan 26, 2022 | 25.72 | 26.08 | 24.97 | 25.38 | 559,472 | +0.43(+1.72%) |
Jan 25, 2022 | 24.24 | 25.10 | 23.57 | 24.95 | 485,594 | +0.63(+2.57%) |
Jan 24, 2022 | 23.06 | 24.40 | 22.54 | 24.32 | 547,158 | +0.57(+2.38%) |
Jan 21, 2022 | 24.57 | 24.78 | 23.73 | 23.75 | 338,465 | -0.93(-3.76%) |
Jan 20, 2022 | 25.43 | 25.80 | 24.61 | 24.68 | 711,477 | -0.81(-3.18%) |
Jan 19, 2022 | 25.40 | 25.61 | 25.15 | 25.49 | 572,287 | +0.08(+0.31%) |
Jan 18, 2022 | 25.57 | 25.88 | 25.07 | 25.42 | 359,200 | -0.10(-0.38%) |
Jan 14, 2022 | 25.51 | 0 | -0.19(-0.72%) | |||
Jan 13, 2022 | 26.07 | 26.28 | 25.59 | 25.70 | 305,862 | -0.46(-1.76%) |
Jan 12, 2022 | 26.27 | 26.65 | 26.09 | 26.16 | 510,270 | -0.17(-0.63%) |
Jan 11, 2022 | 26.12 | 26.67 | 25.70 | 26.32 | 1,172,025 | +0.43(+1.66%) |
Jan 10, 2022 | 25.68 | 25.99 | 25.02 | 25.89 | 301,760 | +0.18(+0.68%) |
Jan 07, 2022 | 26.40 | 26.40 | 25.42 | 25.72 | 148,928 | -0.05(-0.19%) |
Jan 06, 2022 | 26.06 | 26.51 | 25.58 | 25.77 | 367,682 | +0.29(+1.15%) |
Jan 05, 2022 | 25.81 | 26.81 | 25.45 | 25.47 | 1,032,422 | -0.32(-1.25%) |
Jan 04, 2022 | 25.64 | 26.16 | 25.43 | 25.80 | 239,165 | +0.26(+1.03%) |