Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.80 | 24.15 | 23.73 | 23.97 | 297,224 | -0.10(-0.40%) |
Dec 29, 2022 | 24.16 | 24.28 | 23.90 | 24.07 | 329,939 | +0.26(+1.08%) |
Dec 28, 2022 | 24.20 | 24.20 | 23.17 | 23.81 | 228,652 | -0.32(-1.34%) |
Dec 27, 2022 | 24.80 | 25.07 | 23.93 | 24.14 | 175,402 | -0.48(-1.93%) |
Dec 23, 2022 | 24.54 | 24.97 | 24.17 | 24.61 | 203,085 | +0.09(+0.35%) |
Dec 22, 2022 | 25.08 | 25.10 | 24.46 | 24.53 | 301,290 | -0.90(-3.56%) |
Dec 21, 2022 | 25.11 | 25.53 | 24.95 | 25.43 | 196,356 | +0.58(+2.34%) |
Dec 20, 2022 | 24.76 | 25.10 | 24.45 | 24.85 | 255,561 | +0.13(+0.54%) |
Dec 19, 2022 | 25.17 | 25.44 | 24.60 | 24.72 | 336,057 | -0.48(-1.89%) |
Dec 16, 2022 | 25.74 | 26.21 | 24.96 | 25.19 | 485,246 | -0.95(-3.64%) |
Dec 15, 2022 | 26.25 | 26.69 | 25.76 | 26.15 | 229,844 | -0.57(-2.14%) |
Dec 14, 2022 | 27.26 | 27.51 | 26.54 | 26.72 | 282,800 | -0.61(-2.23%) |
Dec 13, 2022 | 28.41 | 28.74 | 27.22 | 27.33 | 339,544 | +0.03(+0.10%) |
Dec 12, 2022 | 27.80 | 27.88 | 27.09 | 27.30 | 250,320 | -0.26(-0.93%) |
Dec 09, 2022 | 27.40 | 27.76 | 27.35 | 27.55 | 156,135 | -0.05(-0.17%) |
Dec 08, 2022 | 27.14 | 27.75 | 26.97 | 27.60 | 165,953 | +0.62(+2.29%) |
Dec 07, 2022 | 27.08 | 27.23 | 26.68 | 26.98 | 133,736 | -0.08(-0.28%) |
Dec 06, 2022 | 27.60 | 27.73 | 26.95 | 27.06 | 135,302 | -0.51(-1.86%) |
Dec 05, 2022 | 28.28 | 28.28 | 27.32 | 27.57 | 181,765 | -1.04(-3.63%) |
Dec 02, 2022 | 28.38 | 28.85 | 28.10 | 28.61 | 112,342 | -0.23(-0.79%) |
Dec 01, 2022 | 28.74 | 28.91 | 28.29 | 28.84 | 158,137 | +0.30(+1.03%) |
Nov 30, 2022 | 28.07 | 28.64 | 27.43 | 28.54 | 255,209 | +0.59(+2.11%) |
Nov 29, 2022 | 27.95 | 28.60 | 27.84 | 27.95 | 110,006 | +0.01(+0.03%) |
Nov 28, 2022 | 28.62 | 28.87 | 27.87 | 27.94 | 170,950 | -0.96(-3.34%) |
Nov 25, 2022 | 28.99 | 29.27 | 28.88 | 28.91 | 34,220 | -0.14(-0.49%) |
Nov 23, 2022 | 28.96 | 29.34 | 28.16 | 29.05 | 138,339 | +0.06(+0.20%) |
Nov 22, 2022 | 28.53 | 29.30 | 28.27 | 28.99 | 237,928 | +0.66(+2.34%) |
Nov 21, 2022 | 28.05 | 28.51 | 27.85 | 28.33 | 309,197 | +0.27(+0.98%) |
Nov 18, 2022 | 28.58 | 28.58 | 27.81 | 28.06 | 239,330 | +0.07(+0.24%) |
Nov 17, 2022 | 28.39 | 28.66 | 27.63 | 27.99 | 134,905 | -0.89(-3.08%) |
Nov 16, 2022 | 29.34 | 29.34 | 28.81 | 28.88 | 135,981 | -0.75(-2.52%) |
Nov 15, 2022 | 29.65 | 30.10 | 29.39 | 29.63 | 348,664 | +0.56(+1.92%) |
Nov 14, 2022 | 29.97 | 30.22 | 28.89 | 29.07 | 196,332 | -1.17(-3.88%) |
Nov 11, 2022 | 28.78 | 30.38 | 28.64 | 30.24 | 416,103 | +1.61(+5.61%) |
Nov 10, 2022 | 28.79 | 29.48 | 28.15 | 28.64 | 1,368,217 | +1.26(+4.59%) |
Nov 09, 2022 | 27.52 | 28.09 | 27.19 | 27.38 | 228,793 | -0.40(-1.43%) |
Nov 08, 2022 | 28.45 | 28.45 | 27.36 | 27.77 | 286,331 | -0.46(-1.64%) |
Nov 07, 2022 | 28.32 | 28.53 | 27.77 | 28.24 | 224,013 | +0.27(+0.98%) |
Nov 04, 2022 | 26.85 | 28.78 | 26.73 | 27.96 | 389,042 | +0.86(+3.17%) |
Nov 03, 2022 | 27.10 | 27.92 | 26.71 | 27.10 | 306,796 | -0.59(-2.12%) |
Nov 02, 2022 | 28.32 | 27.69 | 319,367 | -0.66(-2.33%) | ||
Nov 01, 2022 | 28.26 | 28.60 | 28.07 | 28.35 | 278,166 | +0.44(+1.56%) |
Oct 31, 2022 | 28.24 | 28.80 | 27.63 | 27.92 | 414,852 | -0.44(-1.53%) |
Oct 28, 2022 | 27.11 | 28.36 | 26.56 | 28.35 | 249,456 | +1.25(+4.61%) |
Oct 27, 2022 | 27.15 | 27.54 | 26.83 | 27.10 | 219,482 | +0.24(+0.88%) |
Oct 26, 2022 | 26.25 | 27.51 | 25.96 | 26.87 | 259,792 | +0.60(+2.27%) |
Oct 25, 2022 | 24.84 | 26.28 | 24.78 | 26.27 | 250,000 | +1.46(+5.87%) |
Oct 24, 2022 | 24.56 | 24.95 | 24.15 | 24.81 | 130,154 | +0.43(+1.78%) |
Oct 21, 2022 | 23.12 | 24.63 | 22.44 | 24.38 | 336,454 | +1.30(+5.61%) |
Oct 20, 2022 | 23.66 | 24.34 | 22.89 | 23.08 | 252,910 | -0.54(-2.28%) |
Oct 19, 2022 | 24.11 | 24.15 | 23.24 | 23.62 | 231,357 | -0.96(-3.89%) |
Oct 18, 2022 | 25.16 | 25.36 | 24.41 | 24.58 | 163,665 | +0.08(+0.31%) |
Oct 17, 2022 | 24.10 | 24.81 | 24.10 | 24.50 | 149,595 | +1.01(+4.31%) |
Oct 14, 2022 | 24.51 | 24.89 | 23.41 | 23.49 | 115,023 | -0.71(-2.93%) |
Oct 13, 2022 | 22.71 | 24.46 | 22.22 | 24.20 | 189,245 | +0.83(+3.56%) |
Oct 12, 2022 | 23.71 | 23.71 | 23.03 | 23.37 | 260,910 | -0.28(-1.20%) |
Oct 11, 2022 | 24.02 | 24.37 | 23.27 | 23.65 | 284,478 | -0.55(-2.27%) |
Oct 10, 2022 | 24.34 | 24.49 | 24.00 | 24.20 | 285,625 | -0.14(-0.58%) |
Oct 07, 2022 | 25.08 | 25.08 | 24.06 | 24.34 | 356,488 | -1.09(-4.28%) |
Oct 06, 2022 | 25.33 | 25.72 | 25.13 | 25.43 | 156,892 | -0.09(-0.37%) |
Oct 05, 2022 | 24.92 | 25.61 | 24.64 | 25.52 | 158,207 | +0.09(+0.37%) |
Oct 04, 2022 | 25.16 | 25.81 | 25.16 | 25.43 | 218,231 | +0.86(+3.50%) |
Oct 03, 2022 | 23.39 | 24.72 | 23.10 | 24.57 | 285,890 | +1.39(+6.00%) |
Sep 30, 2022 | 23.94 | 23.94 | 23.10 | 23.18 | 211,053 | -0.44(-1.84%) |
Sep 29, 2022 | 23.49 | 23.76 | 23.02 | 23.61 | 235,734 | -0.28(-1.19%) |
Sep 28, 2022 | 23.85 | 24.19 | 23.56 | 23.90 | 228,424 | +0.32(+1.36%) |
Sep 27, 2022 | 24.38 | 24.64 | 23.32 | 23.58 | 212,409 | -0.52(-2.16%) |
Sep 26, 2022 | 24.39 | 24.84 | 24.00 | 24.10 | 214,351 | -0.39(-1.58%) |
Sep 23, 2022 | 24.78 | 25.06 | 23.87 | 24.48 | 327,588 | -0.58(-2.30%) |
Sep 22, 2022 | 26.14 | 26.41 | 24.90 | 25.06 | 232,100 | -1.14(-4.37%) |
Sep 21, 2022 | 26.54 | 26.92 | 26.00 | 26.20 | 139,697 | -0.17(-0.65%) |
Sep 20, 2022 | 26.83 | 26.90 | 26.16 | 26.38 | 106,103 | -0.78(-2.86%) |
Sep 19, 2022 | 25.98 | 27.20 | 25.98 | 27.15 | 171,250 | +0.77(+2.90%) |
Sep 16, 2022 | 26.73 | 26.81 | 26.16 | 26.38 | 400,689 | -0.65(-2.41%) |
Sep 15, 2022 | 27.18 | 27.75 | 26.81 | 27.04 | 183,931 | -0.30(-1.11%) |
Sep 14, 2022 | 27.08 | 27.39 | 26.81 | 27.34 | 255,740 | +0.26(+0.94%) |
Sep 13, 2022 | 28.03 | 28.03 | 26.84 | 27.08 | 240,526 | -1.80(-6.22%) |
Sep 12, 2022 | 28.77 | 28.99 | 28.25 | 28.88 | 241,121 | +0.41(+1.43%) |
Sep 09, 2022 | 27.66 | 28.51 | 27.66 | 28.47 | 266,866 | +1.01(+3.68%) |
Sep 08, 2022 | 26.43 | 27.48 | 26.36 | 27.46 | 176,938 | +0.63(+2.36%) |
Sep 07, 2022 | 25.96 | 26.88 | 25.91 | 26.83 | 291,057 | +1.24(+4.84%) |
Sep 06, 2022 | 25.40 | 26.02 | 25.00 | 25.59 | 137,120 | +0.37(+1.46%) |
Sep 02, 2022 | 25.70 | 25.81 | 25.00 | 25.22 | 216,552 | -0.03(-0.11%) |
Sep 01, 2022 | 25.54 | 25.54 | 24.36 | 25.25 | 248,257 | -0.56(-2.16%) |
Aug 31, 2022 | 25.73 | 26.85 | 25.52 | 25.81 | 165,204 | +0.06(+0.22%) |
Aug 30, 2022 | 26.06 | 26.26 | 25.58 | 25.75 | 205,333 | -0.04(-0.15%) |
Aug 29, 2022 | 25.98 | 26.33 | 25.68 | 25.79 | 193,215 | -0.44(-1.68%) |
Aug 26, 2022 | 27.58 | 27.62 | 25.84 | 26.23 | 248,701 | -1.35(-4.90%) |
Aug 25, 2022 | 27.74 | 28.07 | 27.40 | 27.58 | 237,950 | +0.15(+0.55%) |
Aug 24, 2022 | 27.07 | 27.98 | 27.05 | 27.43 | 155,192 | +0.20(+0.72%) |
Aug 23, 2022 | 27.48 | 27.81 | 27.16 | 27.23 | 259,315 | -0.27(-0.99%) |
Aug 22, 2022 | 27.20 | 27.60 | 26.90 | 27.51 | 276,707 | -0.20(-0.71%) |
Aug 19, 2022 | 28.46 | 28.54 | 27.52 | 27.70 | 289,761 | -1.08(-3.75%) |
Aug 18, 2022 | 28.57 | 28.93 | 28.29 | 28.78 | 221,458 | +0.12(+0.43%) |
Aug 17, 2022 | 28.08 | 28.68 | 27.92 | 28.66 | 241,922 | +0.12(+0.43%) |
Aug 16, 2022 | 28.15 | 28.66 | 28.04 | 28.54 | 382,626 | +0.08(+0.30%) |
Aug 15, 2022 | 27.62 | 28.47 | 27.56 | 28.45 | 299,607 | +0.49(+1.75%) |
Aug 12, 2022 | 27.51 | 27.97 | 27.07 | 27.97 | 172,345 | +0.71(+2.62%) |
Aug 11, 2022 | 27.53 | 27.78 | 27.07 | 27.25 | 148,548 | +0.19(+0.69%) |
Aug 10, 2022 | 26.57 | 27.54 | 26.57 | 27.07 | 253,499 | +1.22(+4.72%) |
Aug 09, 2022 | 25.66 | 25.87 | 25.24 | 25.85 | 307,302 | -0.12(-0.47%) |
Aug 08, 2022 | 26.77 | 26.77 | 25.80 | 25.97 | 228,694 | -0.29(-1.11%) |
Aug 05, 2022 | 26.82 | 27.06 | 25.06 | 26.26 | 454,345 | -0.64(-2.37%) |
Aug 04, 2022 | 26.15 | 27.21 | 26.07 | 26.90 | 454,820 | +0.51(+1.92%) |
Aug 03, 2022 | 25.70 | 26.60 | 25.47 | 26.39 | 210,455 | +0.97(+3.80%) |
Aug 02, 2022 | 25.07 | 25.72 | 24.98 | 25.42 | 192,619 | +0.12(+0.48%) |
Aug 01, 2022 | 24.69 | 25.43 | 24.32 | 25.30 | 197,535 | +0.29(+1.16%) |
Jul 29, 2022 | 24.40 | 25.08 | 24.35 | 25.01 | 238,433 | +0.68(+2.78%) |
Jul 28, 2022 | 23.35 | 24.42 | 23.02 | 24.33 | 239,257 | +1.10(+4.73%) |
Jul 27, 2022 | 22.83 | 23.29 | 22.57 | 23.24 | 254,371 | +0.58(+2.57%) |
Jul 26, 2022 | 23.20 | 23.47 | 22.57 | 22.65 | 290,009 | -0.62(-2.66%) |
Jul 25, 2022 | 23.24 | 23.45 | 22.76 | 23.27 | 257,394 | +0.17(+0.73%) |
Jul 22, 2022 | 23.57 | 23.84 | 22.89 | 23.10 | 298,716 | -0.48(-2.03%) |
Jul 21, 2022 | 23.47 | 23.62 | 22.70 | 23.58 | 324,597 | -0.05(-0.20%) |
Jul 20, 2022 | 22.67 | 23.88 | 22.67 | 23.63 | 417,391 | +0.95(+4.18%) |
Jul 19, 2022 | 22.11 | 22.69 | 21.75 | 22.68 | 387,887 | +0.13(+0.58%) |
Jul 18, 2022 | 23.19 | 23.64 | 22.40 | 22.55 | 278,925 | -0.26(-1.15%) |
Jul 15, 2022 | 22.58 | 22.94 | 22.08 | 22.81 | 399,475 | +0.75(+3.40%) |
Jul 14, 2022 | 22.40 | 22.69 | 21.68 | 22.06 | 586,341 | -0.77(-3.37%) |
Jul 13, 2022 | 23.22 | 23.77 | 22.58 | 22.83 | 519,845 | -0.83(-3.49%) |
Jul 12, 2022 | 24.13 | 24.67 | 23.46 | 23.66 | 548,476 | -0.54(-2.21%) |
Jul 11, 2022 | 25.52 | 25.52 | 23.95 | 24.19 | 646,663 | -1.64(-6.36%) |
Jul 08, 2022 | 26.00 | 26.28 | 25.63 | 25.84 | 451,469 | -0.17(-0.65%) |
Jul 07, 2022 | 25.65 | 26.43 | 25.36 | 26.00 | 465,780 | +0.57(+2.25%) |
Jul 06, 2022 | 25.66 | 26.81 | 25.19 | 25.43 | 149,098 | -0.29(-1.13%) |
Jul 05, 2022 | 24.66 | 25.73 | 23.99 | 25.72 | 268,716 | +0.58(+2.31%) |
Jul 01, 2022 | 24.25 | 25.38 | 23.62 | 25.14 | 341,612 | +0.70(+2.88%) |
Jun 30, 2022 | 24.15 | 24.70 | 23.50 | 24.44 | 476,108 | -0.25(-1.03%) |
Jun 29, 2022 | 26.08 | 26.08 | 24.38 | 24.69 | 562,569 | -1.22(-4.71%) |
Jun 28, 2022 | 26.11 | 26.48 | 25.77 | 25.91 | 406,030 | -0.19(-0.72%) |
Jun 27, 2022 | 26.43 | 26.50 | 25.70 | 26.10 | 449,050 | -0.17(-0.64%) |
Jun 24, 2022 | 25.23 | 26.35 | 25.16 | 26.27 | 1,889,802 | +1.39(+5.58%) |
Jun 23, 2022 | 24.86 | 25.08 | 24.36 | 24.88 | 326,228 | +0.20(+0.80%) |
Jun 22, 2022 | 24.39 | 25.14 | 24.35 | 24.68 | 523,633 | -0.01(-0.04%) |
Jun 21, 2022 | 24.90 | 25.64 | 24.44 | 24.69 | 694,370 | +0.19(+0.77%) |
Jun 17, 2022 | 24.11 | 25.28 | 23.77 | 24.50 | 869,232 | +0.56(+2.35%) |
Jun 16, 2022 | 24.04 | 24.04 | 23.24 | 23.94 | 466,430 | -0.70(-2.86%) |
Jun 15, 2022 | 24.62 | 25.02 | 23.86 | 24.64 | 841,610 | +0.24(+1.00%) |
Jun 14, 2022 | 24.24 | 24.46 | 23.29 | 24.40 | 666,812 | +0.18(+0.74%) |
Jun 13, 2022 | 24.47 | 25.33 | 23.86 | 24.22 | 1,070,825 | -1.16(-4.59%) |
Jun 10, 2022 | 25.62 | 26.07 | 25.05 | 25.39 | 560,610 | -0.79(-3.03%) |
Jun 09, 2022 | 25.94 | 26.42 | 25.66 | 26.18 | 574,440 | -0.01(-0.04%) |
Jun 08, 2022 | 26.34 | 26.76 | 25.95 | 26.19 | 225,366 | -0.38(-1.44%) |
Jun 07, 2022 | 25.79 | 26.65 | 25.74 | 26.57 | 349,086 | +0.38(+1.46%) |
Jun 06, 2022 | 26.00 | 26.76 | 25.87 | 26.19 | 255,473 | +0.66(+2.59%) |
Jun 03, 2022 | 25.00 | 25.64 | 24.71 | 25.53 | 386,268 | +0.46(+1.82%) |
Jun 02, 2022 | 24.32 | 25.15 | 24.32 | 25.07 | 491,066 | +0.64(+2.63%) |
Jun 01, 2022 | 25.44 | 25.92 | 23.76 | 24.43 | 302,038 | -0.97(-3.81%) |
May 31, 2022 | 26.15 | 26.49 | 25.24 | 25.39 | 574,328 | -0.61(-2.36%) |
May 27, 2022 | 25.53 | 26.37 | 25.41 | 26.01 | 487,677 | +0.27(+1.05%) |
May 26, 2022 | 25.70 | 26.67 | 25.69 | 25.74 | 344,345 | +0.29(+1.13%) |
May 25, 2022 | 24.69 | 25.53 | 24.66 | 25.45 | 216,680 | +0.63(+2.55%) |
May 24, 2022 | 24.91 | 25.32 | 23.68 | 24.82 | 201,480 | -0.53(-2.09%) |
May 23, 2022 | 24.31 | 25.38 | 23.90 | 25.35 | 340,879 | +1.42(+5.92%) |
May 20, 2022 | 24.13 | 24.15 | 23.19 | 23.93 | 208,476 | +0.25(+1.06%) |
May 19, 2022 | 23.53 | 24.30 | 23.53 | 23.68 | 241,150 | -0.04(-0.16%) |
May 18, 2022 | 24.03 | 24.52 | 23.60 | 23.72 | 251,070 | -0.82(-3.34%) |
May 17, 2022 | 23.64 | 24.63 | 23.48 | 24.54 | 221,276 | +1.57(+6.81%) |
May 16, 2022 | 23.40 | 23.62 | 22.77 | 22.97 | 145,691 | -0.60(-2.53%) |
May 13, 2022 | 22.71 | 23.68 | 22.71 | 23.57 | 322,679 | +1.43(+6.48%) |
May 12, 2022 | 21.42 | 22.71 | 20.86 | 22.13 | 454,503 | +0.56(+2.59%) |
May 11, 2022 | 22.59 | 22.92 | 21.44 | 21.58 | 248,868 | -1.14(-5.00%) |
May 10, 2022 | 23.42 | 24.90 | 22.26 | 22.71 | 248,034 | -0.21(-0.93%) |
May 09, 2022 | 22.88 | 24.42 | 22.56 | 22.93 | 372,734 | -0.38(-1.64%) |
May 06, 2022 | 23.76 | 23.88 | 23.02 | 23.31 | 344,574 | -0.59(-2.46%) |
May 05, 2022 | 24.66 | 24.92 | 23.07 | 23.89 | 401,168 | -1.05(-4.22%) |
May 04, 2022 | 24.73 | 25.14 | 23.92 | 24.95 | 330,593 | +0.34(+1.40%) |
May 03, 2022 | 24.65 | 24.94 | 23.78 | 24.60 | 429,502 | -0.08(-0.34%) |
May 02, 2022 | 23.95 | 25.78 | 23.63 | 24.69 | 505,863 | +0.82(+3.43%) |
Apr 29, 2022 | 24.71 | 25.11 | 23.69 | 23.87 | 256,766 | -0.95(-3.83%) |
Apr 28, 2022 | 24.74 | 24.98 | 23.90 | 24.82 | 312,338 | +0.41(+1.68%) |
Apr 27, 2022 | 24.92 | 25.41 | 24.32 | 24.41 | 382,017 | -0.55(-2.20%) |
Apr 26, 2022 | 25.32 | 25.58 | 24.83 | 24.96 | 315,022 | -0.69(-2.69%) |
Apr 25, 2022 | 24.63 | 25.71 | 24.37 | 25.65 | 257,016 | +0.74(+2.95%) |
Apr 22, 2022 | 25.30 | 25.51 | 24.75 | 24.91 | 146,621 | -0.41(-1.62%) |
Apr 21, 2022 | 26.76 | 27.56 | 25.08 | 25.32 | 238,258 | -1.13(-4.26%) |
Apr 20, 2022 | 27.07 | 27.80 | 26.38 | 26.45 | 151,040 | -0.27(-1.01%) |
Apr 19, 2022 | 25.64 | 27.04 | 25.60 | 26.72 | 242,215 | +1.26(+4.94%) |
Apr 18, 2022 | 26.34 | 26.34 | 25.01 | 25.46 | 586,541 | -0.90(-3.43%) |
Apr 14, 2022 | 27.60 | 27.85 | 26.33 | 26.36 | 294,023 | -1.05(-3.84%) |
Apr 13, 2022 | 27.08 | 27.60 | 27.04 | 27.42 | 197,595 | +0.20(+0.75%) |
Apr 12, 2022 | 27.93 | 28.32 | 26.91 | 27.21 | 251,565 | -0.37(-1.35%) |
Apr 11, 2022 | 27.71 | 28.17 | 27.34 | 27.58 | 180,627 | -0.42(-1.50%) |
Apr 08, 2022 | 28.20 | 28.62 | 27.59 | 28.00 | 250,177 | -0.42(-1.47%) |
Apr 07, 2022 | 28.93 | 29.00 | 27.85 | 28.42 | 319,712 | -0.56(-1.93%) |
Apr 06, 2022 | 29.66 | 30.11 | 28.48 | 28.98 | 256,502 | -1.23(-4.07%) |
Apr 05, 2022 | 31.28 | 31.28 | 30.03 | 30.21 | 176,833 | -1.24(-3.94%) |
Apr 04, 2022 | 31.39 | 32.05 | 30.57 | 31.45 | 197,334 | +0.05(+0.15%) |
Apr 01, 2022 | 31.06 | 31.96 | 30.75 | 31.40 | 203,440 | +0.61(+1.97%) |
Mar 31, 2022 | 30.56 | 31.08 | 30.29 | 30.80 | 226,153 | +0.20(+0.67%) |
Mar 30, 2022 | 31.72 | 31.98 | 30.48 | 30.59 | 195,668 | -1.42(-4.42%) |
Mar 29, 2022 | 31.05 | 32.34 | 31.05 | 32.01 | 212,465 | +1.56(+5.11%) |
Mar 28, 2022 | 30.84 | 30.84 | 29.71 | 30.45 | 208,395 | -0.20(-0.67%) |
Mar 25, 2022 | 31.97 | 31.97 | 30.57 | 30.66 | 198,579 | -1.08(-3.40%) |
Mar 24, 2022 | 31.58 | 31.82 | 31.07 | 31.74 | 191,694 | +0.33(+1.04%) |
Mar 23, 2022 | 31.80 | 32.24 | 31.29 | 31.41 | 173,712 | -0.71(-2.20%) |
Mar 22, 2022 | 31.45 | 32.64 | 31.27 | 32.12 | 195,822 | +0.86(+2.74%) |
Mar 21, 2022 | 31.69 | 31.87 | 30.83 | 31.26 | 206,223 | -0.35(-1.12%) |
Mar 18, 2022 | 31.44 | 32.75 | 31.28 | 31.62 | 1,070,223 | +0.34(+1.07%) |
Mar 17, 2022 | 30.47 | 31.30 | 30.22 | 31.28 | 170,677 | +0.55(+1.79%) |
Mar 16, 2022 | 29.86 | 30.79 | 29.86 | 30.73 | 247,591 | +1.47(+5.03%) |
Mar 15, 2022 | 29.18 | 29.71 | 28.53 | 29.26 | 212,943 | +0.37(+1.29%) |
Mar 14, 2022 | 29.72 | 30.23 | 28.64 | 28.89 | 297,548 | -0.79(-2.67%) |
Mar 11, 2022 | 30.07 | 30.25 | 29.54 | 29.68 | 170,714 | -0.05(-0.16%) |
Mar 10, 2022 | 29.40 | 29.90 | 29.08 | 29.73 | 146,501 | -0.49(-1.63%) |
Mar 09, 2022 | 29.08 | 30.57 | 29.08 | 30.22 | 218,101 | +2.08(+7.38%) |
Mar 08, 2022 | 27.97 | 28.69 | 27.20 | 28.14 | 251,925 | +0.13(+0.47%) |
Mar 07, 2022 | 30.11 | 30.43 | 27.98 | 28.01 | 307,364 | -2.10(-6.96%) |
Mar 04, 2022 | 30.57 | 30.88 | 29.77 | 30.11 | 250,701 | -0.88(-2.83%) |
Mar 03, 2022 | 32.57 | 32.62 | 30.75 | 30.98 | 189,927 | -1.40(-4.32%) |
Mar 02, 2022 | 31.24 | 32.67 | 30.95 | 32.38 | 317,448 | +1.40(+4.51%) |
Mar 01, 2022 | 32.05 | 33.18 | 30.71 | 30.98 | 277,879 | -1.18(-3.68%) |
Feb 28, 2022 | 32.14 | 32.60 | 31.85 | 32.17 | 259,260 | -0.30(-0.92%) |
Feb 25, 2022 | 32.23 | 32.65 | 32.10 | 32.47 | 230,802 | +0.52(+1.63%) |
Feb 24, 2022 | 29.37 | 32.09 | 29.24 | 31.94 | 314,234 | +1.10(+3.58%) |
Feb 23, 2022 | 32.10 | 32.54 | 30.71 | 30.84 | 347,688 | -0.83(-2.61%) |
Feb 22, 2022 | 31.87 | 32.45 | 31.13 | 31.67 | 379,675 | -0.40(-1.24%) |
Feb 18, 2022 | 32.06 | 0 | +0.32(+0.99%) | |||
Feb 17, 2022 | 32.93 | 33.05 | 31.64 | 31.75 | 245,910 | -1.54(-4.63%) |
Feb 16, 2022 | 32.98 | 33.46 | 32.55 | 33.29 | 349,090 | -0.01(-0.03%) |
Feb 15, 2022 | 32.50 | 33.44 | 31.98 | 33.30 | 519,298 | +1.37(+4.30%) |
Feb 14, 2022 | 31.88 | 32.52 | 31.52 | 31.93 | 267,451 | -0.13(-0.40%) |
Feb 11, 2022 | 32.47 | 33.27 | 31.77 | 32.05 | 478,733 | -0.50(-1.54%) |
Feb 10, 2022 | 32.33 | 33.96 | 32.19 | 32.56 | 560,710 | -0.52(-1.57%) |
Feb 09, 2022 | 35.12 | 38.20 | 32.56 | 33.08 | 912,999 | +1.22(+3.81%) |
Feb 08, 2022 | 31.71 | 32.21 | 31.15 | 31.86 | 313,944 | +0.15(+0.47%) |
Feb 07, 2022 | 31.88 | 32.86 | 31.66 | 31.71 | 412,533 | +0.03(+0.09%) |
Feb 04, 2022 | 31.13 | 32.37 | 30.93 | 31.68 | 246,655 | +0.60(+1.94%) |
Feb 03, 2022 | 31.35 | 32.15 | 30.93 | 31.08 | 249,444 | -0.71(-2.25%) |
Feb 02, 2022 | 32.60 | 32.60 | 31.23 | 31.80 | 264,226 | -0.65(-2.00%) |
Feb 01, 2022 | 32.44 | 32.66 | 31.75 | 32.44 | 497,756 | -0.03(-0.09%) |
Jan 31, 2022 | 30.00 | 32.71 | 32.47 | 482,853 | +2.37(+7.89%) | |
Jan 28, 2022 | 29.12 | 30.19 | 28.60 | 30.10 | 457,936 | +0.83(+2.85%) |
Jan 27, 2022 | 29.37 | 30.01 | 28.31 | 29.26 | 711,163 | +0.33(+1.15%) |
Jan 26, 2022 | 30.07 | 31.03 | 28.29 | 28.93 | 606,820 | -0.43(-1.45%) |
Jan 25, 2022 | 29.95 | 30.45 | 28.89 | 29.36 | 686,572 | -1.44(-4.67%) |
Jan 24, 2022 | 29.65 | 30.82 | 28.60 | 30.79 | 568,358 | +0.32(+1.07%) |
Jan 21, 2022 | 31.27 | 31.73 | 30.29 | 30.47 | 650,533 | -1.37(-4.31%) |
Jan 20, 2022 | 32.93 | 33.72 | 31.76 | 31.84 | 233,165 | -0.77(-2.36%) |
Jan 19, 2022 | 33.52 | 33.53 | 32.30 | 32.61 | 312,263 | -0.53(-1.60%) |
Jan 18, 2022 | 33.92 | 33.97 | 32.82 | 33.14 | 518,075 | -1.33(-3.85%) |
Jan 14, 2022 | 34.47 | 0 | -1.25(-3.51%) | |||
Jan 13, 2022 | 36.83 | 37.64 | 35.46 | 35.72 | 308,685 | -0.92(-2.51%) |
Jan 12, 2022 | 36.55 | 37.29 | 34.99 | 36.64 | 351,042 | +0.44(+1.20%) |
Jan 11, 2022 | 35.29 | 37.13 | 34.55 | 36.20 | 241,749 | +0.84(+2.39%) |
Jan 10, 2022 | 34.95 | 35.56 | 33.85 | 35.36 | 284,358 | -0.10(-0.29%) |
Jan 07, 2022 | 35.80 | 36.13 | 35.25 | 35.46 | 302,019 | -0.35(-0.98%) |
Jan 06, 2022 | 36.08 | 36.68 | 35.33 | 35.81 | 395,054 | -0.36(-1.00%) |
Jan 05, 2022 | 38.22 | 38.57 | 36.09 | 36.17 | 330,375 | -1.95(-5.11%) |
Jan 04, 2022 | 38.16 | 38.91 | 37.33 | 38.12 | 288,614 | +0.39(+1.03%) |