Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.15 | 0 | +0.23(+1.15%) | |||
Dec 29, 2022 | 19.63 | 20.05 | 19.63 | 19.92 | 567,857 | +0.25(+1.27%) |
Dec 28, 2022 | 20.24 | 20.36 | 19.58 | 19.67 | 669,771 | -0.35(-1.75%) |
Dec 23, 2022 | 20.02 | 0 | +0.81(+4.22%) | |||
Dec 22, 2022 | 19.15 | 19.31 | 18.83 | 19.21 | 472,481 | +0.20(+1.05%) |
Dec 21, 2022 | 18.72 | 19.12 | 18.38 | 19.01 | 834,456 | +0.65(+3.54%) |
Dec 20, 2022 | 17.99 | 18.55 | 17.93 | 18.36 | 865,002 | +0.36(+2.00%) |
Dec 19, 2022 | 18.32 | 18.40 | 17.81 | 18.00 | 1,014,221 | -0.25(-1.37%) |
Dec 16, 2022 | 18.57 | 18.57 | 18.06 | 18.25 | 1,197,910 | -0.38(-2.04%) |
Dec 15, 2022 | 18.44 | 18.68 | 18.06 | 18.63 | 500,078 | +0.25(+1.36%) |
Dec 14, 2022 | 18.33 | 18.77 | 18.05 | 18.38 | 840,556 | +0.01(+0.05%) |
Dec 13, 2022 | 18.69 | 18.78 | 18.33 | 18.37 | 356,785 | -0.03(-0.16%) |
Dec 12, 2022 | 18.10 | 18.53 | 18.06 | 18.40 | 714,568 | +0.37(+2.05%) |
Dec 09, 2022 | 18.09 | 18.30 | 17.93 | 18.03 | 440,418 | -0.05(-0.28%) |
Dec 08, 2022 | 18.39 | 18.39 | 17.92 | 18.08 | 524,895 | +0.02(+0.11%) |
Dec 07, 2022 | 18.30 | 18.80 | 18.05 | 18.06 | 987,227 | -0.23(-1.26%) |
Dec 06, 2022 | 18.51 | 18.90 | 18.08 | 18.29 | 1,020,737 | -0.24(-1.30%) |
Dec 05, 2022 | 19.11 | 19.29 | 18.48 | 18.53 | 663,438 | -0.41(-2.16%) |
Dec 02, 2022 | 19.00 | 19.20 | 18.89 | 18.94 | 374,884 | -0.03(-0.16%) |
Dec 01, 2022 | 19.41 | 19.66 | 18.95 | 18.97 | 518,334 | -0.29(-1.51%) |
Nov 30, 2022 | 19.63 | 19.65 | 19.17 | 19.26 | 1,005,385 | -0.11(-0.57%) |
Nov 29, 2022 | 19.16 | 19.70 | 19.01 | 19.37 | 585,582 | +0.51(+2.70%) |
Nov 28, 2022 | 19.06 | 19.13 | 18.83 | 18.86 | 540,354 | -0.31(-1.62%) |
Nov 25, 2022 | 19.21 | 19.38 | 19.10 | 19.17 | 196,414 | +0.05(+0.26%) |
Nov 24, 2022 | 19.03 | 19.20 | 19.03 | 19.12 | 110,744 | +0.09(+0.47%) |
Nov 23, 2022 | 19.11 | 19.45 | 19.03 | 19.03 | 455,529 | -0.46(-2.36%) |
Nov 22, 2022 | 19.65 | 19.72 | 19.18 | 19.49 | 1,140,537 | -0.03(-0.15%) |
Nov 21, 2022 | 19.38 | 19.69 | 19.05 | 19.52 | 662,352 | -0.22(-1.11%) |
Nov 18, 2022 | 19.25 | 19.75 | 19.10 | 19.74 | 371,503 | +0.13(+0.66%) |
Nov 17, 2022 | 19.28 | 19.66 | 19.03 | 19.61 | 663,369 | +0.21(+1.08%) |
Nov 16, 2022 | 19.17 | 19.67 | 19.14 | 19.40 | 643,312 | -0.01(-0.05%) |
Nov 15, 2022 | 19.58 | 19.71 | 19.16 | 19.41 | 673,549 | -0.02(-0.10%) |
Nov 14, 2022 | 19.80 | 19.85 | 19.42 | 19.43 | 654,859 | -0.31(-1.57%) |
Nov 11, 2022 | 19.54 | 20.08 | 19.54 | 19.74 | 321,902 | +0.46(+2.39%) |
Nov 10, 2022 | 19.44 | 19.80 | 19.08 | 19.28 | 462,772 | +0.17(+0.89%) |
Nov 09, 2022 | 19.38 | 19.42 | 18.95 | 19.11 | 650,361 | -0.41(-2.10%) |
Nov 08, 2022 | 20.50 | 20.58 | 19.41 | 19.52 | 1,149,875 | -1.06(-5.15%) |
Nov 07, 2022 | 21.40 | 21.46 | 20.50 | 20.58 | 585,797 | -0.74(-3.47%) |
Nov 04, 2022 | 23.49 | 23.49 | 20.97 | 21.32 | 1,158,549 | -1.83(-7.90%) |
Nov 03, 2022 | 21.38 | 23.16 | 21.23 | 23.15 | 544,530 | +1.66(+7.72%) |
Nov 02, 2022 | 21.39 | 21.81 | 20.99 | 21.49 | 570,443 | -0.05(-0.23%) |
Nov 01, 2022 | 21.15 | 21.75 | 20.94 | 21.54 | 233,989 | +0.76(+3.66%) |
Oct 31, 2022 | 20.78 | 21.12 | 20.64 | 20.78 | 539,603 | -0.08(-0.38%) |
Oct 28, 2022 | 21.45 | 21.77 | 20.71 | 20.86 | 466,991 | -0.48(-2.25%) |
Oct 27, 2022 | 21.39 | 21.48 | 21.10 | 21.34 | 331,706 | +0.15(+0.71%) |
Oct 26, 2022 | 21.31 | 21.43 | 20.86 | 21.19 | 406,728 | -0.05(-0.24%) |
Oct 25, 2022 | 21.20 | 21.48 | 21.09 | 21.24 | 233,986 | -0.06(-0.28%) |
Oct 24, 2022 | 21.20 | 21.62 | 21.20 | 21.30 | 444,533 | +0.16(+0.76%) |
Oct 21, 2022 | 21.15 | 21.35 | 21.00 | 21.14 | 222,915 | +0.02(+0.09%) |
Oct 20, 2022 | 21.04 | 21.69 | 21.01 | 21.12 | 276,028 | +0.32(+1.54%) |
Oct 19, 2022 | 20.60 | 21.12 | 20.34 | 20.80 | 386,525 | +0.30(+1.46%) |
Oct 18, 2022 | 20.57 | 21.10 | 20.18 | 20.50 | 394,840 | +0.04(+0.20%) |
Oct 17, 2022 | 21.28 | 21.36 | 20.42 | 20.46 | 429,210 | -0.54(-2.57%) |
Oct 14, 2022 | 22.33 | 22.33 | 20.90 | 21.00 | 537,803 | -1.57(-6.96%) |
Oct 13, 2022 | 21.78 | 22.78 | 21.65 | 22.57 | 512,021 | +0.58(+2.64%) |
Oct 12, 2022 | 22.24 | 22.38 | 21.71 | 21.99 | 1,042,778 | -0.33(-1.48%) |
Oct 11, 2022 | 21.53 | 22.45 | 21.08 | 22.32 | 1,129,121 | +0.19(+0.86%) |
Oct 07, 2022 | 22.13 | 0 | -0.33(-1.47%) | |||
Oct 06, 2022 | 22.40 | 22.72 | 21.91 | 22.46 | 565,256 | +0.11(+0.49%) |
Oct 05, 2022 | 21.76 | 22.44 | 21.24 | 22.35 | 546,626 | +0.65(+3.00%) |
Oct 04, 2022 | 21.75 | 21.93 | 21.47 | 21.70 | 392,601 | +0.51(+2.41%) |
Oct 03, 2022 | 20.76 | 21.26 | 20.63 | 21.19 | 691,510 | +1.02(+5.06%) |
Sep 30, 2022 | 19.96 | 20.65 | 19.83 | 20.17 | 357,869 | +0.12(+0.60%) |
Sep 29, 2022 | 19.84 | 20.09 | 19.38 | 20.05 | 428,938 | +0.09(+0.45%) |
Sep 28, 2022 | 19.26 | 19.98 | 19.20 | 19.96 | 471,742 | +0.81(+4.23%) |
Sep 27, 2022 | 18.48 | 19.23 | 18.38 | 19.15 | 777,838 | +0.93(+5.10%) |
Sep 26, 2022 | 18.67 | 19.14 | 18.20 | 18.22 | 998,139 | -0.46(-2.46%) |
Sep 23, 2022 | 19.24 | 19.52 | 18.65 | 18.68 | 603,669 | -1.23(-6.18%) |
Sep 22, 2022 | 20.30 | 20.63 | 19.91 | 19.91 | 694,935 | -0.18(-0.90%) |
Sep 21, 2022 | 21.12 | 21.35 | 20.09 | 20.09 | 529,830 | -0.82(-3.92%) |
Sep 20, 2022 | 21.14 | 21.24 | 20.44 | 20.91 | 568,658 | -0.30(-1.41%) |
Sep 19, 2022 | 20.52 | 21.34 | 20.49 | 21.21 | 734,838 | +0.16(+0.76%) |
Sep 16, 2022 | 21.19 | 21.19 | 20.70 | 21.05 | 813,320 | -0.18(-0.85%) |
Sep 15, 2022 | 20.97 | 21.39 | 20.65 | 21.23 | 429,168 | +0.05(+0.24%) |
Sep 14, 2022 | 21.46 | 21.96 | 21.12 | 21.18 | 506,343 | -0.29(-1.35%) |
Sep 13, 2022 | 21.32 | 21.73 | 21.08 | 21.47 | 660,849 | +0.03(+0.14%) |
Sep 12, 2022 | 21.19 | 21.75 | 21.19 | 21.44 | 703,503 | +0.47(+2.24%) |
Sep 09, 2022 | 21.17 | 21.34 | 20.86 | 20.97 | 371,523 | +0.19(+0.91%) |
Sep 08, 2022 | 21.00 | 21.15 | 20.48 | 20.78 | 289,904 | -0.20(-0.95%) |
Sep 07, 2022 | 20.71 | 21.19 | 20.38 | 20.98 | 580,579 | -0.10(-0.47%) |
Sep 06, 2022 | 21.40 | 21.65 | 21.02 | 21.08 | 511,709 | -0.12(-0.57%) |
Sep 02, 2022 | 21.20 | 0 | +0.16(+0.76%) | |||
Sep 01, 2022 | 20.70 | 21.21 | 20.53 | 21.04 | 763,277 | +0.03(+0.14%) |
Aug 31, 2022 | 20.63 | 21.33 | 20.30 | 21.01 | 513,315 | -0.05(-0.24%) |
Aug 30, 2022 | 21.35 | 21.52 | 20.92 | 21.06 | 401,673 | -0.59(-2.73%) |
Aug 29, 2022 | 20.70 | 21.79 | 20.70 | 21.65 | 1,097,341 | +0.85(+4.09%) |
Aug 26, 2022 | 20.84 | 21.08 | 20.67 | 20.80 | 673,815 | -0.02(-0.10%) |
Aug 25, 2022 | 20.44 | 20.82 | 20.27 | 20.82 | 527,435 | +0.44(+2.16%) |
Aug 24, 2022 | 20.35 | 20.47 | 20.02 | 20.38 | 422,664 | +0.10(+0.49%) |
Aug 23, 2022 | 19.91 | 20.46 | 19.67 | 20.28 | 495,872 | +0.69(+3.52%) |
Aug 22, 2022 | 19.05 | 19.59 | 18.85 | 19.59 | 672,468 | +0.36(+1.87%) |
Aug 19, 2022 | 19.39 | 19.45 | 19.07 | 19.23 | 618,137 | -0.22(-1.13%) |
Aug 18, 2022 | 19.39 | 19.68 | 19.20 | 19.45 | 531,021 | +0.25(+1.30%) |
Aug 17, 2022 | 19.26 | 19.51 | 19.01 | 19.20 | 882,664 | -0.10(-0.52%) |
Aug 16, 2022 | 20.16 | 20.37 | 19.30 | 19.30 | 657,916 | -0.70(-3.50%) |
Aug 15, 2022 | 19.37 | 20.15 | 19.07 | 20.00 | 526,876 | +0.11(+0.55%) |
Aug 12, 2022 | 20.18 | 20.18 | 19.61 | 19.89 | 1,012,744 | -0.34(-1.68%) |
Aug 11, 2022 | 19.80 | 20.79 | 19.80 | 20.23 | 658,659 | +0.68(+3.48%) |
Aug 10, 2022 | 19.10 | 19.92 | 19.05 | 19.55 | 1,232,261 | +0.27(+1.40%) |
Aug 09, 2022 | 21.00 | 21.00 | 19.19 | 19.28 | 2,018,365 | -2.30(-10.66%) |
Aug 08, 2022 | 21.71 | 21.78 | 21.04 | 21.58 | 417,829 | -0.29(-1.33%) |
Aug 05, 2022 | 20.90 | 22.01 | 20.90 | 21.87 | 457,373 | +0.65(+3.06%) |
Aug 04, 2022 | 22.96 | 22.96 | 21.13 | 21.22 | 555,206 | -1.85(-8.02%) |
Aug 03, 2022 | 24.07 | 24.07 | 23.00 | 23.07 | 425,803 | -0.85(-3.55%) |
Aug 02, 2022 | 23.74 | 24.05 | 23.44 | 23.92 | 559,686 | +0.08(+0.34%) |
Jul 29, 2022 | 23.84 | 0 | +1.11(+4.88%) | |||
Jul 28, 2022 | 22.67 | 22.82 | 22.27 | 22.73 | 339,048 | +0.31(+1.38%) |
Jul 27, 2022 | 22.30 | 22.67 | 22.10 | 22.42 | 329,551 | +0.25(+1.13%) |
Jul 26, 2022 | 22.59 | 22.97 | 22.13 | 22.17 | 332,287 | -0.15(-0.67%) |
Jul 25, 2022 | 21.70 | 22.46 | 21.65 | 22.32 | 312,790 | +0.75(+3.48%) |
Jul 22, 2022 | 22.06 | 22.24 | 21.57 | 21.57 | 398,400 | -0.40(-1.82%) |
Jul 21, 2022 | 22.15 | 22.65 | 21.72 | 21.97 | 428,832 | -0.60(-2.66%) |
Jul 20, 2022 | 21.95 | 22.71 | 21.93 | 22.57 | 296,997 | +0.40(+1.80%) |
Jul 19, 2022 | 21.66 | 22.28 | 21.66 | 22.17 | 309,104 | +0.45(+2.07%) |
Jul 18, 2022 | 21.00 | 21.99 | 20.96 | 21.72 | 351,096 | +1.00(+4.83%) |
Jul 15, 2022 | 20.54 | 20.77 | 20.13 | 20.72 | 397,268 | +0.50(+2.47%) |
Jul 14, 2022 | 19.72 | 20.24 | 19.29 | 20.22 | 556,794 | +0.25(+1.25%) |
Jul 13, 2022 | 20.30 | 20.65 | 19.96 | 19.97 | 606,140 | -0.57(-2.78%) |
Jul 12, 2022 | 20.66 | 20.86 | 20.05 | 20.54 | 320,312 | -0.60(-2.84%) |
Jul 11, 2022 | 20.97 | 21.29 | 20.75 | 21.14 | 332,371 | -0.19(-0.89%) |
Jul 08, 2022 | 21.68 | 21.69 | 20.85 | 21.33 | 335,953 | -0.01(-0.05%) |
Jul 07, 2022 | 21.04 | 21.49 | 20.94 | 21.34 | 545,995 | +0.98(+4.81%) |
Jul 06, 2022 | 21.37 | 21.78 | 19.91 | 20.36 | 512,642 | -1.24(-5.74%) |
Jul 05, 2022 | 21.67 | 21.94 | 21.09 | 21.60 | 805,860 | -0.73(-3.27%) |
Jul 04, 2022 | 22.19 | 22.55 | 21.81 | 22.33 | 522,938 | +0.53(+2.43%) |
Jun 30, 2022 | 21.80 | 0 | -0.06(-0.27%) | |||
Jun 29, 2022 | 22.89 | 23.07 | 21.79 | 21.86 | 533,055 | -0.72(-3.19%) |
Jun 28, 2022 | 22.50 | 22.92 | 22.16 | 22.58 | 878,076 | +0.56(+2.54%) |
Jun 27, 2022 | 21.36 | 22.13 | 21.30 | 22.02 | 814,766 | +0.86(+4.06%) |
Jun 24, 2022 | 21.04 | 21.76 | 20.75 | 21.16 | 598,390 | +0.38(+1.83%) |
Jun 23, 2022 | 22.58 | 22.58 | 20.60 | 20.78 | 876,729 | -1.56(-6.98%) |
Jun 22, 2022 | 21.82 | 22.64 | 21.50 | 22.34 | 909,912 | -0.45(-1.97%) |
Jun 21, 2022 | 22.84 | 23.45 | 22.71 | 22.79 | 1,089,735 | +0.38(+1.70%) |
Jun 20, 2022 | 23.44 | 23.46 | 21.03 | 22.41 | 1,397,213 | -1.33(-5.60%) |
Jun 17, 2022 | 25.39 | 25.55 | 23.67 | 23.74 | 1,674,095 | -1.73(-6.79%) |
Jun 16, 2022 | 25.91 | 26.20 | 25.27 | 25.47 | 908,415 | -1.14(-4.28%) |
Jun 15, 2022 | 26.83 | 26.92 | 25.97 | 26.61 | 964,097 | -0.23(-0.86%) |
Jun 14, 2022 | 28.20 | 28.20 | 26.56 | 26.84 | 721,867 | -1.18(-4.21%) |
Jun 13, 2022 | 27.94 | 28.60 | 27.50 | 28.02 | 644,369 | -0.80(-2.78%) |
Jun 10, 2022 | 29.41 | 29.43 | 28.21 | 28.82 | 696,478 | -0.69(-2.34%) |
Jun 09, 2022 | 29.82 | 29.99 | 29.37 | 29.51 | 509,447 | -0.50(-1.67%) |
Jun 08, 2022 | 30.01 | 30.16 | 29.53 | 30.01 | 663,512 | +0.12(+0.40%) |
Jun 07, 2022 | 28.89 | 30.02 | 28.89 | 29.89 | 426,574 | +0.88(+3.03%) |
Jun 06, 2022 | 28.91 | 29.51 | 28.89 | 29.01 | 383,559 | +0.16(+0.55%) |
Jun 03, 2022 | 28.75 | 28.94 | 28.54 | 28.85 | 373,794 | +0.12(+0.42%) |
Jun 02, 2022 | 28.36 | 28.83 | 28.20 | 28.73 | 510,963 | +0.06(+0.21%) |
Jun 01, 2022 | 28.32 | 28.91 | 28.32 | 28.67 | 758,798 | +0.66(+2.36%) |
May 31, 2022 | 28.50 | 28.98 | 27.76 | 28.01 | 955,252 | -0.37(-1.30%) |
May 30, 2022 | 27.09 | 28.44 | 27.00 | 28.38 | 558,889 | +1.63(+6.09%) |
May 27, 2022 | 27.10 | 27.10 | 26.53 | 26.75 | 901,736 | -0.35(-1.29%) |
May 26, 2022 | 27.62 | 27.62 | 27.04 | 27.10 | 376,282 | -0.18(-0.66%) |
May 25, 2022 | 26.00 | 27.65 | 26.00 | 27.28 | 913,766 | +1.42(+5.49%) |
May 24, 2022 | 25.22 | 26.17 | 25.22 | 25.86 | 544,399 | +0.67(+2.66%) |
May 20, 2022 | 25.19 | 0 | -0.72(-2.78%) | |||
May 19, 2022 | 25.27 | 26.13 | 25.04 | 25.91 | 458,052 | +0.18(+0.70%) |
May 18, 2022 | 26.17 | 26.35 | 25.38 | 25.73 | 307,390 | -0.27(-1.04%) |
May 17, 2022 | 26.11 | 26.33 | 25.92 | 26.00 | 394,676 | +0.20(+0.78%) |
May 16, 2022 | 25.38 | 25.99 | 25.32 | 25.80 | 404,314 | +0.58(+2.30%) |
May 13, 2022 | 24.66 | 25.75 | 24.40 | 25.22 | 512,349 | +1.07(+4.43%) |
May 12, 2022 | 24.34 | 24.62 | 23.58 | 24.15 | 674,488 | +0.60(+2.55%) |
May 11, 2022 | 24.06 | 24.49 | 23.55 | 23.55 | 589,640 | -0.14(-0.59%) |
May 10, 2022 | 23.71 | 24.34 | 23.11 | 23.69 | 685,369 | +0.30(+1.28%) |
May 09, 2022 | 24.86 | 24.86 | 23.32 | 23.39 | 521,856 | -2.00(-7.88%) |
May 06, 2022 | 25.52 | 25.52 | 24.66 | 25.39 | 370,461 | -0.05(-0.20%) |
May 05, 2022 | 26.16 | 26.16 | 24.91 | 25.44 | 436,876 | -0.42(-1.62%) |
May 04, 2022 | 25.65 | 25.97 | 25.10 | 25.86 | 474,683 | +0.63(+2.50%) |
May 03, 2022 | 24.91 | 25.54 | 24.83 | 25.23 | 446,667 | +0.40(+1.61%) |
May 02, 2022 | 24.78 | 25.01 | 24.16 | 24.83 | 446,072 | -0.21(-0.84%) |
Apr 29, 2022 | 25.22 | 25.55 | 24.79 | 25.04 | 778,242 | -0.17(-0.67%) |
Apr 28, 2022 | 25.06 | 25.38 | 24.03 | 25.21 | 1,090,513 | +0.41(+1.65%) |
Apr 27, 2022 | 25.53 | 25.53 | 24.68 | 24.80 | 891,821 | -0.51(-2.02%) |
Apr 26, 2022 | 24.72 | 25.87 | 24.71 | 25.31 | 507,671 | +0.82(+3.35%) |
Apr 25, 2022 | 24.27 | 24.68 | 23.78 | 24.49 | 687,018 | -0.49(-1.96%) |
Apr 22, 2022 | 25.40 | 26.00 | 24.92 | 24.98 | 528,079 | -0.48(-1.89%) |
Apr 21, 2022 | 27.00 | 27.11 | 25.43 | 25.46 | 576,431 | -1.29(-4.82%) |
Apr 20, 2022 | 26.54 | 27.03 | 26.38 | 26.75 | 428,407 | +0.42(+1.60%) |
Apr 19, 2022 | 26.37 | 26.68 | 26.25 | 26.33 | 490,291 | -0.20(-0.75%) |
Apr 18, 2022 | 26.11 | 26.87 | 26.05 | 26.53 | 465,767 | +0.62(+2.39%) |
Apr 14, 2022 | 25.91 | 0 | +0.18(+0.70%) | |||
Apr 13, 2022 | 25.63 | 25.83 | 25.16 | 25.73 | 494,614 | +0.47(+1.86%) |
Apr 12, 2022 | 25.30 | 26.00 | 25.23 | 25.26 | 534,733 | +0.44(+1.77%) |
Apr 11, 2022 | 25.88 | 25.88 | 24.76 | 24.82 | 1,188,009 | -1.17(-4.50%) |
Apr 08, 2022 | 26.10 | 26.37 | 25.91 | 25.99 | 568,199 | -0.02(-0.08%) |
Apr 07, 2022 | 25.71 | 26.34 | 25.53 | 26.01 | 595,748 | +0.43(+1.68%) |
Apr 06, 2022 | 26.20 | 26.42 | 25.52 | 25.58 | 312,467 | -0.51(-1.95%) |
Apr 05, 2022 | 26.56 | 26.86 | 26.03 | 26.09 | 307,531 | -0.40(-1.51%) |
Apr 04, 2022 | 26.50 | 26.54 | 26.03 | 26.49 | 573,238 | +0.37(+1.42%) |
Apr 01, 2022 | 25.64 | 26.36 | 25.40 | 26.12 | 857,901 | +0.47(+1.83%) |
Mar 31, 2022 | 26.54 | 26.67 | 25.65 | 25.65 | 619,643 | -1.20(-4.47%) |
Mar 30, 2022 | 27.04 | 27.50 | 26.78 | 26.85 | 822,701 | +0.22(+0.83%) |
Mar 29, 2022 | 27.09 | 27.10 | 25.90 | 26.63 | 765,175 | -0.93(-3.37%) |
Mar 28, 2022 | 27.26 | 27.75 | 27.02 | 27.56 | 409,977 | -0.31(-1.11%) |
Mar 25, 2022 | 27.57 | 27.91 | 27.57 | 27.87 | 408,925 | +0.15(+0.54%) |
Mar 24, 2022 | 27.00 | 27.86 | 26.97 | 27.72 | 481,129 | +0.84(+3.12%) |
Mar 23, 2022 | 27.21 | 27.41 | 26.78 | 26.88 | 327,630 | +0.20(+0.75%) |
Mar 22, 2022 | 27.24 | 27.24 | 26.57 | 26.68 | 362,069 | -0.43(-1.59%) |
Mar 21, 2022 | 26.70 | 27.59 | 26.56 | 27.11 | 501,077 | +0.94(+3.59%) |
Mar 18, 2022 | 26.50 | 26.91 | 26.13 | 26.17 | 1,019,510 | -0.44(-1.65%) |
Mar 17, 2022 | 26.84 | 27.14 | 26.40 | 26.61 | 499,884 | +0.39(+1.49%) |
Mar 16, 2022 | 26.18 | 26.40 | 25.76 | 26.22 | 449,680 | +0.18(+0.69%) |
Mar 15, 2022 | 25.42 | 26.20 | 24.74 | 26.04 | 565,673 | -0.38(-1.44%) |
Mar 14, 2022 | 27.28 | 27.38 | 25.67 | 26.42 | 840,354 | -1.36(-4.90%) |
Mar 11, 2022 | 27.57 | 28.19 | 27.48 | 27.78 | 642,292 | -0.06(-0.22%) |
Mar 10, 2022 | 27.97 | 28.30 | 27.66 | 27.84 | 490,416 | -0.11(-0.39%) |
Mar 09, 2022 | 28.10 | 28.66 | 27.60 | 27.95 | 1,494,741 | -0.88(-3.05%) |
Mar 08, 2022 | 30.24 | 30.44 | 28.62 | 28.83 | 1,225,585 | -0.84(-2.83%) |
Mar 07, 2022 | 28.56 | 29.80 | 28.56 | 29.67 | 783,966 | +1.32(+4.66%) |
Mar 04, 2022 | 27.29 | 28.35 | 27.29 | 28.35 | 662,969 | +1.07(+3.92%) |
Mar 03, 2022 | 28.30 | 28.58 | 27.12 | 27.28 | 643,623 | -1.11(-3.91%) |
Mar 02, 2022 | 29.56 | 29.87 | 28.29 | 28.39 | 842,233 | -0.50(-1.73%) |
Mar 01, 2022 | 28.53 | 29.44 | 28.46 | 28.89 | 814,416 | +0.94(+3.36%) |
Feb 28, 2022 | 27.07 | 28.09 | 27.07 | 27.95 | 985,453 | +0.90(+3.33%) |
Feb 25, 2022 | 26.79 | 27.08 | 26.67 | 27.05 | 762,721 | +0.34(+1.27%) |
Feb 24, 2022 | 27.49 | 27.49 | 26.43 | 26.71 | 627,658 | -0.03(-0.11%) |
Feb 23, 2022 | 26.73 | 27.07 | 26.64 | 26.74 | 354,466 | +0.19(+0.72%) |
Feb 22, 2022 | 27.38 | 27.51 | 26.26 | 26.55 | 333,987 | -0.13(-0.49%) |
Feb 18, 2022 | 26.68 | 0 | -0.54(-1.98%) | |||
Feb 17, 2022 | 27.20 | 27.47 | 26.99 | 27.22 | 328,684 | -0.01(-0.04%) |
Feb 16, 2022 | 27.20 | 27.81 | 27.18 | 27.23 | 536,624 | +0.03(+0.11%) |
Feb 15, 2022 | 26.86 | 27.33 | 26.86 | 27.20 | 1,004,359 | -0.22(-0.80%) |
Feb 14, 2022 | 27.69 | 27.87 | 27.17 | 27.42 | 377,066 | -0.47(-1.69%) |
Feb 11, 2022 | 27.25 | 27.96 | 27.07 | 27.89 | 606,251 | +0.85(+3.14%) |
Feb 10, 2022 | 26.65 | 27.46 | 26.60 | 27.04 | 333,749 | +0.19(+0.71%) |
Feb 09, 2022 | 26.45 | 27.06 | 26.27 | 26.85 | 608,310 | +0.50(+1.90%) |
Feb 08, 2022 | 26.72 | 26.72 | 26.14 | 26.35 | 418,163 | -0.44(-1.64%) |
Feb 07, 2022 | 27.00 | 27.25 | 26.76 | 26.79 | 547,757 | -0.23(-0.85%) |
Feb 04, 2022 | 28.71 | 28.86 | 26.72 | 27.02 | 910,155 | -1.36(-4.79%) |
Feb 03, 2022 | 27.72 | 28.57 | 28.38 | 574,361 | +0.51(+1.83%) | |
Feb 02, 2022 | 28.09 | 28.41 | 27.68 | 27.87 | 549,980 | -0.09(-0.32%) |
Feb 01, 2022 | 27.10 | 28.01 | 26.80 | 27.96 | 483,396 | +0.92(+3.40%) |
Jan 31, 2022 | 26.19 | 27.16 | 27.04 | 585,540 | +0.84(+3.21%) | |
Jan 28, 2022 | 25.85 | 26.30 | 25.85 | 26.20 | 491,202 | +0.51(+1.99%) |
Jan 27, 2022 | 25.70 | 26.07 | 25.38 | 25.69 | 422,792 | +0.49(+1.94%) |
Jan 26, 2022 | 25.15 | 25.76 | 25.05 | 25.20 | 482,441 | +0.36(+1.45%) |
Jan 25, 2022 | 23.72 | 24.92 | 23.46 | 24.84 | 577,532 | +1.03(+4.33%) |
Jan 24, 2022 | 23.22 | 23.90 | 23.04 | 23.81 | 804,621 | -0.30(-1.24%) |
Jan 21, 2022 | 24.27 | 24.49 | 23.91 | 24.11 | 693,161 | -0.85(-3.41%) |
Jan 20, 2022 | 24.97 | 25.71 | 24.69 | 24.96 | 586,568 | -0.13(-0.52%) |
Jan 19, 2022 | 25.46 | 25.67 | 25.05 | 25.09 | 617,278 | -0.40(-1.57%) |
Jan 18, 2022 | 25.40 | 25.94 | 25.24 | 25.49 | 657,935 | +0.22(+0.87%) |
Jan 17, 2022 | 25.00 | 25.49 | 24.96 | 25.27 | 162,155 | +0.21(+0.84%) |
Jan 14, 2022 | 24.06 | 25.12 | 24.06 | 25.06 | 655,882 | +0.90(+3.73%) |
Jan 13, 2022 | 24.42 | 24.53 | 24.09 | 24.16 | 307,090 | -0.24(-0.98%) |
Jan 12, 2022 | 24.84 | 24.94 | 24.24 | 24.40 | 403,238 | -0.10(-0.41%) |
Jan 11, 2022 | 23.95 | 24.58 | 23.72 | 24.50 | 659,122 | +0.77(+3.24%) |
Jan 10, 2022 | 23.90 | 23.99 | 23.61 | 23.73 | 483,480 | -0.23(-0.96%) |
Jan 07, 2022 | 23.80 | 24.41 | 23.57 | 23.96 | 402,435 | +0.07(+0.29%) |
Jan 06, 2022 | 22.90 | 23.97 | 22.79 | 23.89 | 928,159 | +1.44(+6.41%) |
Jan 05, 2022 | 22.52 | 22.95 | 22.40 | 22.45 | 425,507 | -0.01(-0.04%) |