Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.03 | 21.64 | 20.03 | 21.34 | 347,624 | +1.11(+5.51%) |
Dec 29, 2022 | 19.83 | 20.25 | 19.62 | 20.22 | 318,885 | +0.47(+2.40%) |
Dec 28, 2022 | 19.84 | 19.97 | 19.66 | 19.75 | 164,672 | -0.03(-0.15%) |
Dec 27, 2022 | 19.78 | 20.08 | 19.62 | 19.78 | 150,456 | -0.03(-0.15%) |
Dec 23, 2022 | 19.39 | 19.91 | 19.27 | 19.81 | 157,321 | +0.44(+2.29%) |
Dec 22, 2022 | 19.14 | 19.37 | 18.70 | 19.36 | 908,226 | +0.02(+0.10%) |
Dec 21, 2022 | 19.46 | 19.61 | 19.30 | 19.34 | 97,221 | +0.10(+0.51%) |
Dec 20, 2022 | 19.16 | 19.36 | 18.90 | 19.25 | 213,235 | +0.00(+0.00%) |
Dec 19, 2022 | 19.71 | 19.71 | 18.86 | 19.25 | 209,455 | -0.38(-1.96%) |
Dec 16, 2022 | 19.65 | 19.92 | 19.42 | 19.63 | 173,217 | -0.25(-1.24%) |
Dec 15, 2022 | 20.07 | 20.08 | 19.45 | 19.88 | 172,009 | -0.35(-1.71%) |
Dec 14, 2022 | 20.56 | 20.56 | 20.16 | 20.22 | 175,944 | -0.32(-1.58%) |
Dec 13, 2022 | 20.82 | 20.89 | 20.31 | 20.55 | 249,735 | +0.13(+0.63%) |
Dec 12, 2022 | 20.97 | 20.97 | 20.40 | 20.42 | 129,633 | -0.57(-2.72%) |
Dec 09, 2022 | 20.67 | 21.17 | 20.62 | 20.99 | 173,773 | +0.25(+1.18%) |
Dec 08, 2022 | 20.60 | 20.94 | 20.28 | 20.74 | 164,638 | +0.04(+0.19%) |
Dec 07, 2022 | 20.81 | 21.04 | 20.49 | 20.70 | 157,996 | -0.20(-0.94%) |
Dec 06, 2022 | 21.40 | 21.40 | 20.66 | 20.90 | 164,905 | -0.54(-2.52%) |
Dec 05, 2022 | 21.53 | 21.74 | 21.18 | 21.44 | 104,743 | -0.17(-0.77%) |
Dec 02, 2022 | 21.34 | 21.76 | 21.13 | 21.61 | 128,895 | +0.03(+0.14%) |
Dec 01, 2022 | 21.62 | 22.09 | 21.41 | 21.58 | 112,989 | -0.08(-0.36%) |
Nov 30, 2022 | 21.07 | 21.66 | 20.67 | 21.66 | 126,487 | +0.53(+2.51%) |
Nov 29, 2022 | 20.69 | 21.24 | 20.65 | 21.13 | 86,621 | +0.38(+1.85%) |
Nov 28, 2022 | 20.69 | 21.17 | 20.69 | 20.74 | 132,607 | -0.18(-0.85%) |
Nov 25, 2022 | 21.36 | 21.47 | 20.90 | 20.92 | 48,110 | -0.46(-2.16%) |
Nov 23, 2022 | 21.12 | 21.41 | 21.03 | 21.38 | 94,578 | +0.28(+1.30%) |
Nov 22, 2022 | 21.21 | 21.28 | 20.93 | 21.11 | 76,798 | +0.04(+0.19%) |
Nov 21, 2022 | 21.28 | 21.28 | 20.96 | 21.07 | 99,352 | -0.11(-0.51%) |
Nov 18, 2022 | 21.34 | 21.71 | 21.03 | 21.18 | 90,139 | +0.17(+0.80%) |
Nov 17, 2022 | 20.77 | 21.05 | 20.23 | 21.01 | 98,688 | +0.06(+0.28%) |
Nov 16, 2022 | 21.05 | 21.40 | 20.76 | 20.95 | 102,947 | -0.16(-0.75%) |
Nov 15, 2022 | 21.31 | 21.99 | 20.82 | 21.11 | 190,689 | +0.19(+0.89%) |
Nov 14, 2022 | 20.95 | 21.18 | 20.52 | 20.92 | 314,882 | -0.17(-0.79%) |
Nov 11, 2022 | 21.09 | 21.45 | 20.66 | 21.09 | 219,717 | -0.18(-0.83%) |
Nov 10, 2022 | 21.03 | 21.70 | 20.55 | 21.26 | 214,961 | +0.65(+3.15%) |
Nov 09, 2022 | 21.39 | 21.47 | 20.36 | 20.62 | 207,864 | -0.97(-4.51%) |
Nov 08, 2022 | 22.12 | 22.12 | 21.40 | 21.59 | 142,537 | -0.53(-2.40%) |
Nov 07, 2022 | 22.12 | 22.39 | 21.89 | 22.12 | 96,692 | +0.00(+0.00%) |
Nov 04, 2022 | 22.06 | 22.36 | 21.73 | 22.12 | 103,463 | +0.29(+1.31%) |
Nov 03, 2022 | 21.86 | 22.32 | 21.68 | 21.84 | 104,630 | -0.16(-0.72%) |
Nov 02, 2022 | 22.48 | 21.97 | 21.99 | 147,612 | -0.72(-3.16%) | |
Nov 01, 2022 | 23.37 | 23.56 | 22.50 | 22.71 | 177,762 | -0.46(-1.99%) |
Oct 31, 2022 | 22.92 | 23.37 | 22.48 | 23.17 | 240,493 | +0.13(+0.55%) |
Oct 28, 2022 | 22.76 | 23.36 | 22.74 | 23.05 | 126,499 | -0.05(-0.21%) |
Oct 27, 2022 | 23.26 | 23.84 | 22.83 | 23.09 | 167,766 | -0.12(-0.51%) |
Oct 26, 2022 | 21.55 | 23.66 | 21.39 | 23.21 | 486,145 | +1.81(+8.46%) |
Oct 25, 2022 | 20.40 | 21.76 | 20.40 | 21.40 | 292,319 | +1.24(+6.15%) |
Oct 24, 2022 | 20.43 | 20.60 | 20.02 | 20.16 | 155,075 | -0.15(-0.73%) |
Oct 21, 2022 | 20.23 | 20.41 | 19.94 | 20.31 | 135,169 | +0.12(+0.58%) |
Oct 20, 2022 | 20.24 | 20.53 | 20.03 | 20.19 | 90,700 | +0.10(+0.49%) |
Oct 19, 2022 | 20.32 | 20.53 | 19.81 | 20.09 | 112,291 | -0.32(-1.59%) |
Oct 18, 2022 | 19.95 | 20.85 | 19.60 | 20.42 | 177,038 | +0.68(+3.44%) |
Oct 17, 2022 | 19.14 | 20.24 | 18.85 | 19.74 | 190,584 | -0.96(-4.66%) |
Oct 14, 2022 | 20.72 | 21.23 | 20.63 | 20.70 | 122,453 | -0.18(-0.85%) |
Oct 13, 2022 | 19.54 | 20.94 | 19.52 | 20.88 | 207,196 | +1.10(+5.57%) |
Oct 12, 2022 | 19.36 | 20.00 | 19.14 | 19.78 | 144,708 | +0.37(+1.93%) |
Oct 11, 2022 | 19.41 | 19.64 | 18.93 | 19.41 | 195,863 | -0.26(-1.30%) |
Oct 10, 2022 | 19.82 | 20.45 | 18.50 | 19.66 | 539,004 | -1.23(-5.89%) |
Oct 07, 2022 | 21.38 | 21.66 | 20.85 | 20.89 | 122,447 | -0.50(-2.34%) |
Oct 06, 2022 | 21.41 | 21.41 | 20.87 | 21.39 | 148,651 | +0.00(+0.00%) |
Oct 05, 2022 | 21.25 | 21.59 | 20.96 | 21.39 | 62,002 | -0.16(-0.73%) |
Oct 04, 2022 | 21.73 | 21.97 | 21.32 | 21.55 | 92,102 | +0.02(+0.09%) |
Oct 03, 2022 | 21.01 | 21.72 | 21.01 | 21.53 | 138,664 | +0.65(+3.11%) |
Sep 30, 2022 | 20.64 | 21.17 | 20.48 | 20.88 | 263,414 | +0.28(+1.34%) |
Sep 29, 2022 | 20.51 | 20.64 | 20.12 | 20.61 | 195,794 | +0.05(+0.24%) |
Sep 28, 2022 | 19.94 | 20.87 | 19.82 | 20.56 | 194,474 | +0.62(+3.11%) |
Sep 27, 2022 | 20.15 | 20.51 | 19.76 | 19.94 | 133,812 | -0.16(-0.78%) |
Sep 26, 2022 | 20.17 | 20.56 | 19.91 | 20.09 | 123,270 | -0.08(-0.39%) |
Sep 23, 2022 | 21.12 | 21.12 | 20.01 | 20.17 | 234,998 | -1.16(-5.44%) |
Sep 22, 2022 | 21.45 | 21.57 | 21.28 | 21.33 | 148,328 | -0.24(-1.09%) |
Sep 21, 2022 | 21.86 | 21.99 | 21.53 | 21.57 | 147,563 | -0.23(-1.04%) |
Sep 20, 2022 | 22.17 | 22.21 | 21.64 | 21.80 | 326,072 | -0.54(-2.42%) |
Sep 19, 2022 | 21.97 | 22.46 | 21.97 | 22.34 | 105,186 | +0.21(+0.93%) |
Sep 16, 2022 | 22.43 | 22.46 | 22.06 | 22.13 | 198,289 | -0.46(-2.05%) |
Sep 15, 2022 | 22.28 | 22.83 | 22.23 | 22.59 | 146,330 | +0.06(+0.26%) |
Sep 14, 2022 | 22.49 | 22.66 | 21.85 | 22.53 | 155,626 | +0.06(+0.26%) |
Sep 13, 2022 | 22.82 | 23.20 | 22.21 | 22.47 | 189,645 | -0.83(-3.58%) |
Sep 12, 2022 | 23.76 | 23.80 | 23.21 | 23.31 | 136,157 | -0.24(-1.00%) |
Sep 09, 2022 | 23.03 | 23.61 | 22.90 | 23.54 | 100,339 | +0.44(+1.91%) |
Sep 08, 2022 | 22.83 | 23.24 | 22.62 | 23.10 | 80,503 | +0.04(+0.17%) |
Sep 07, 2022 | 22.52 | 23.29 | 22.34 | 23.06 | 291,353 | +0.52(+2.31%) |
Sep 06, 2022 | 22.76 | 22.88 | 22.42 | 22.54 | 149,704 | -0.25(-1.12%) |
Sep 02, 2022 | 23.14 | 23.25 | 22.71 | 22.80 | 104,289 | -0.14(-0.60%) |
Sep 01, 2022 | 22.70 | 22.98 | 22.58 | 22.94 | 118,876 | +0.06(+0.26%) |
Aug 31, 2022 | 22.63 | 23.08 | 22.49 | 22.88 | 316,062 | +0.02(+0.09%) |
Aug 30, 2022 | 23.29 | 23.29 | 22.73 | 22.86 | 150,848 | -0.38(-1.65%) |
Aug 29, 2022 | 23.39 | 23.47 | 23.13 | 23.24 | 153,931 | -0.33(-1.41%) |
Aug 26, 2022 | 23.95 | 24.06 | 23.44 | 23.57 | 87,021 | -0.29(-1.23%) |
Aug 25, 2022 | 23.53 | 23.94 | 23.28 | 23.87 | 94,823 | +0.30(+1.29%) |
Aug 24, 2022 | 23.50 | 23.75 | 23.17 | 23.56 | 121,282 | -0.12(-0.50%) |
Aug 23, 2022 | 24.28 | 24.72 | 23.55 | 23.68 | 151,822 | -0.82(-3.36%) |
Aug 22, 2022 | 23.56 | 24.63 | 23.46 | 24.51 | 312,017 | +0.90(+3.82%) |
Aug 19, 2022 | 24.23 | 24.23 | 23.42 | 23.60 | 378,082 | -0.75(-3.06%) |
Aug 18, 2022 | 24.32 | 24.58 | 24.01 | 24.35 | 190,132 | +0.30(+1.26%) |
Aug 17, 2022 | 25.08 | 25.08 | 23.99 | 24.04 | 269,128 | -1.35(-5.33%) |
Aug 16, 2022 | 25.21 | 25.68 | 25.02 | 25.40 | 177,405 | +0.18(+0.70%) |
Aug 15, 2022 | 25.05 | 25.87 | 24.94 | 25.22 | 160,567 | +0.09(+0.35%) |
Aug 12, 2022 | 24.72 | 25.19 | 24.58 | 25.13 | 143,682 | +0.66(+2.69%) |
Aug 11, 2022 | 24.44 | 24.63 | 24.02 | 24.48 | 96,886 | +0.38(+1.59%) |
Aug 10, 2022 | 24.04 | 24.31 | 23.83 | 24.09 | 94,580 | +0.19(+0.78%) |
Aug 09, 2022 | 24.60 | 24.60 | 23.70 | 23.91 | 130,817 | -0.75(-3.02%) |
Aug 08, 2022 | 24.06 | 24.82 | 24.06 | 24.65 | 391,474 | +0.51(+2.11%) |
Aug 05, 2022 | 23.54 | 24.20 | 23.40 | 24.14 | 144,530 | +0.38(+1.61%) |
Aug 04, 2022 | 23.22 | 23.84 | 22.90 | 23.76 | 184,212 | +0.66(+2.85%) |
Aug 03, 2022 | 23.53 | 23.54 | 22.95 | 23.10 | 268,871 | -0.44(-1.88%) |
Aug 02, 2022 | 23.45 | 23.76 | 23.21 | 23.54 | 262,378 | -0.09(-0.37%) |
Aug 01, 2022 | 23.55 | 23.92 | 23.22 | 23.63 | 282,687 | +0.09(+0.38%) |
Jul 29, 2022 | 24.43 | 24.43 | 23.30 | 23.54 | 407,304 | -1.26(-5.06%) |
Jul 28, 2022 | 23.33 | 24.84 | 23.33 | 24.80 | 678,683 | +1.25(+5.29%) |
Jul 27, 2022 | 25.44 | 25.44 | 21.62 | 23.55 | 2,270,015 | -5.74(-19.59%) |
Jul 26, 2022 | 30.20 | 30.25 | 28.28 | 29.29 | 152,695 | -0.63(-2.10%) |
Jul 25, 2022 | 29.79 | 30.25 | 29.53 | 29.92 | 155,694 | +0.07(+0.23%) |
Jul 22, 2022 | 29.59 | 30.04 | 29.17 | 29.85 | 237,885 | +0.48(+1.64%) |
Jul 21, 2022 | 28.79 | 29.37 | 28.44 | 29.37 | 124,677 | +0.30(+1.05%) |
Jul 20, 2022 | 28.45 | 29.15 | 28.19 | 29.07 | 166,026 | +0.73(+2.56%) |
Jul 19, 2022 | 27.60 | 28.57 | 27.59 | 28.34 | 127,608 | +0.87(+3.18%) |
Jul 18, 2022 | 27.19 | 28.06 | 27.19 | 27.47 | 102,611 | +0.22(+0.79%) |
Jul 15, 2022 | 26.99 | 27.86 | 26.52 | 27.25 | 193,091 | +0.78(+2.97%) |
Jul 14, 2022 | 26.37 | 26.75 | 25.97 | 26.47 | 112,553 | -0.22(-0.81%) |
Jul 13, 2022 | 27.04 | 27.49 | 26.64 | 26.68 | 68,230 | -0.56(-2.05%) |
Jul 12, 2022 | 26.72 | 27.61 | 26.72 | 27.24 | 115,572 | +0.56(+2.10%) |
Jul 11, 2022 | 26.55 | 26.88 | 26.50 | 26.68 | 81,160 | -0.10(-0.37%) |
Jul 08, 2022 | 26.98 | 27.38 | 26.57 | 26.78 | 166,548 | -0.39(-1.44%) |
Jul 07, 2022 | 27.08 | 27.41 | 26.78 | 27.17 | 195,661 | +0.38(+1.43%) |
Jul 06, 2022 | 27.93 | 28.00 | 26.73 | 26.79 | 98,960 | -0.97(-3.50%) |
Jul 05, 2022 | 27.04 | 27.76 | 26.43 | 27.76 | 115,367 | +0.31(+1.14%) |
Jul 01, 2022 | 26.54 | 27.58 | 26.27 | 27.45 | 125,980 | +0.83(+3.13%) |
Jun 30, 2022 | 26.31 | 26.84 | 26.13 | 26.61 | 135,131 | -0.01(-0.04%) |
Jun 29, 2022 | 28.26 | 28.26 | 26.51 | 26.62 | 174,949 | -1.48(-5.27%) |
Jun 28, 2022 | 29.10 | 29.64 | 28.10 | 28.11 | 420,811 | -0.74(-2.55%) |
Jun 27, 2022 | 28.90 | 29.31 | 28.67 | 28.84 | 272,956 | +0.09(+0.31%) |
Jun 24, 2022 | 27.50 | 28.95 | 27.48 | 28.75 | 274,003 | +1.36(+4.98%) |
Jun 23, 2022 | 26.14 | 27.42 | 25.90 | 27.39 | 378,024 | +1.36(+5.24%) |
Jun 22, 2022 | 26.69 | 27.38 | 25.76 | 26.03 | 265,799 | -0.73(-2.71%) |
Jun 21, 2022 | 27.36 | 27.66 | 26.62 | 26.75 | 169,227 | -0.63(-2.29%) |
Jun 17, 2022 | 26.60 | 27.74 | 26.60 | 27.38 | 374,204 | +0.95(+3.60%) |
Jun 16, 2022 | 26.39 | 26.77 | 25.91 | 26.43 | 194,467 | -0.42(-1.57%) |
Jun 15, 2022 | 26.92 | 27.39 | 26.60 | 26.85 | 121,960 | +0.12(+0.44%) |
Jun 14, 2022 | 26.63 | 26.86 | 26.25 | 26.73 | 182,274 | +0.42(+1.60%) |
Jun 13, 2022 | 27.13 | 27.45 | 25.92 | 26.31 | 204,093 | -0.82(-3.03%) |
Jun 10, 2022 | 27.01 | 27.61 | 26.97 | 27.13 | 243,035 | -0.15(-0.54%) |
Jun 09, 2022 | 27.90 | 28.18 | 27.20 | 27.28 | 169,878 | -0.91(-3.23%) |
Jun 08, 2022 | 28.23 | 28.73 | 28.02 | 28.19 | 162,425 | -0.41(-1.44%) |
Jun 07, 2022 | 27.79 | 28.83 | 27.58 | 28.60 | 266,887 | +1.02(+3.69%) |
Jun 06, 2022 | 27.65 | 27.95 | 27.33 | 27.58 | 405,762 | -0.05(-0.18%) |
Jun 03, 2022 | 28.62 | 28.90 | 27.59 | 27.63 | 97,918 | -1.22(-4.24%) |
Jun 02, 2022 | 28.59 | 28.99 | 28.25 | 28.86 | 131,309 | +0.24(+0.86%) |
Jun 01, 2022 | 28.41 | 28.77 | 28.12 | 28.61 | 121,801 | -0.01(-0.03%) |
May 31, 2022 | 28.14 | 28.87 | 27.78 | 28.62 | 216,009 | +0.29(+1.04%) |
May 27, 2022 | 28.04 | 28.36 | 27.83 | 28.33 | 117,501 | +0.42(+1.51%) |
May 26, 2022 | 27.74 | 28.36 | 27.74 | 27.91 | 146,203 | +0.24(+0.88%) |
May 25, 2022 | 26.69 | 28.00 | 26.43 | 27.66 | 170,126 | +0.88(+3.29%) |
May 24, 2022 | 27.14 | 27.32 | 26.50 | 26.78 | 185,797 | -0.38(-1.41%) |
May 23, 2022 | 26.92 | 27.35 | 26.48 | 27.16 | 139,404 | +0.56(+2.10%) |
May 20, 2022 | 26.90 | 26.90 | 26.16 | 26.61 | 139,499 | +0.01(+0.04%) |
May 19, 2022 | 27.21 | 27.44 | 26.36 | 26.60 | 174,716 | -0.49(-1.81%) |
May 18, 2022 | 27.79 | 28.05 | 26.91 | 27.09 | 214,476 | -0.82(-2.95%) |
May 17, 2022 | 28.27 | 28.72 | 27.62 | 27.91 | 245,841 | -0.31(-1.11%) |
May 16, 2022 | 27.96 | 28.69 | 27.57 | 28.22 | 192,034 | +0.32(+1.16%) |
May 13, 2022 | 27.60 | 28.50 | 27.60 | 27.90 | 369,399 | +0.55(+2.00%) |
May 12, 2022 | 27.10 | 28.50 | 27.04 | 27.35 | 331,378 | +0.07(+0.25%) |
May 11, 2022 | 26.21 | 27.93 | 25.95 | 27.28 | 300,087 | +1.38(+5.33%) |
May 10, 2022 | 26.82 | 27.05 | 25.02 | 25.90 | 550,222 | -0.57(-2.14%) |
May 09, 2022 | 27.38 | 27.97 | 26.35 | 26.47 | 255,045 | -1.17(-4.25%) |
May 06, 2022 | 28.20 | 28.84 | 27.32 | 27.64 | 218,484 | -0.62(-2.18%) |
May 05, 2022 | 30.30 | 30.30 | 28.10 | 28.26 | 203,792 | -2.17(-7.14%) |
May 04, 2022 | 30.21 | 30.63 | 29.84 | 30.43 | 178,384 | +0.12(+0.39%) |
May 03, 2022 | 30.86 | 31.14 | 29.64 | 30.32 | 214,694 | -0.52(-1.68%) |
May 02, 2022 | 30.70 | 31.99 | 30.34 | 30.83 | 455,040 | +0.11(+0.35%) |
Apr 29, 2022 | 30.48 | 31.22 | 30.27 | 30.73 | 350,783 | +0.07(+0.22%) |
Apr 28, 2022 | 29.63 | 30.68 | 29.21 | 30.66 | 231,004 | +1.24(+4.23%) |
Apr 27, 2022 | 29.37 | 30.09 | 28.58 | 29.41 | 380,746 | -0.93(-3.06%) |
Apr 26, 2022 | 29.84 | 30.38 | 29.60 | 30.34 | 172,921 | +0.33(+1.11%) |
Apr 25, 2022 | 29.95 | 30.28 | 29.59 | 30.01 | 147,451 | -0.29(-0.97%) |
Apr 22, 2022 | 30.68 | 30.87 | 30.11 | 30.31 | 123,866 | -0.58(-1.87%) |
Apr 21, 2022 | 31.08 | 31.11 | 30.66 | 30.88 | 115,559 | -0.05(-0.16%) |
Apr 20, 2022 | 30.85 | 31.30 | 30.72 | 30.93 | 89,737 | +0.01(+0.03%) |
Apr 19, 2022 | 30.55 | 31.25 | 30.55 | 30.92 | 83,585 | +0.43(+1.41%) |
Apr 18, 2022 | 30.28 | 30.83 | 30.19 | 30.49 | 164,703 | +0.15(+0.48%) |
Apr 14, 2022 | 30.38 | 31.23 | 30.27 | 30.34 | 129,046 | -0.03(-0.10%) |
Apr 13, 2022 | 30.70 | 31.03 | 30.17 | 30.37 | 96,270 | -0.42(-1.37%) |
Apr 12, 2022 | 30.96 | 31.36 | 30.52 | 30.80 | 102,073 | -0.03(-0.10%) |
Apr 11, 2022 | 30.62 | 31.43 | 30.62 | 30.82 | 140,729 | +0.44(+1.45%) |
Apr 08, 2022 | 31.26 | 31.63 | 30.35 | 30.38 | 120,380 | -0.95(-3.03%) |
Apr 07, 2022 | 31.32 | 31.68 | 30.66 | 31.33 | 184,244 | -0.23(-0.74%) |
Apr 06, 2022 | 31.48 | 32.45 | 31.41 | 31.57 | 245,300 | -0.20(-0.62%) |
Apr 05, 2022 | 32.62 | 32.95 | 31.60 | 31.76 | 110,701 | -0.73(-2.26%) |
Apr 04, 2022 | 33.25 | 33.28 | 32.27 | 32.50 | 122,249 | -0.78(-2.35%) |
Apr 01, 2022 | 32.97 | 33.58 | 32.81 | 33.28 | 147,323 | -0.01(-0.03%) |
Mar 31, 2022 | 31.35 | 33.45 | 31.35 | 33.29 | 483,524 | +1.73(+5.49%) |
Mar 30, 2022 | 31.91 | 32.47 | 31.39 | 31.56 | 124,563 | -0.24(-0.77%) |
Mar 29, 2022 | 32.95 | 33.14 | 31.47 | 31.80 | 153,378 | -0.83(-2.55%) |
Mar 28, 2022 | 33.08 | 33.33 | 32.43 | 32.64 | 219,608 | -0.79(-2.37%) |
Mar 25, 2022 | 31.83 | 33.50 | 31.83 | 33.43 | 192,828 | +1.54(+4.82%) |
Mar 24, 2022 | 31.13 | 32.03 | 31.13 | 31.89 | 280,022 | +0.73(+2.36%) |
Mar 23, 2022 | 31.62 | 32.09 | 31.04 | 31.16 | 221,435 | -0.46(-1.46%) |
Mar 22, 2022 | 31.39 | 31.91 | 31.39 | 31.62 | 196,902 | +0.25(+0.81%) |
Mar 21, 2022 | 32.55 | 32.60 | 31.23 | 31.36 | 108,988 | -1.32(-4.04%) |
Mar 18, 2022 | 31.78 | 32.88 | 31.16 | 32.68 | 457,806 | +1.43(+4.57%) |
Mar 17, 2022 | 30.40 | 31.76 | 30.10 | 31.26 | 550,362 | +1.68(+5.69%) |
Mar 16, 2022 | 29.40 | 29.82 | 29.01 | 29.57 | 223,251 | +0.51(+1.75%) |
Mar 15, 2022 | 29.90 | 30.21 | 28.57 | 29.06 | 247,524 | -0.69(-2.33%) |
Mar 14, 2022 | 28.83 | 29.93 | 28.37 | 29.76 | 330,283 | +0.92(+3.18%) |
Mar 11, 2022 | 29.13 | 29.53 | 28.57 | 28.84 | 247,844 | -0.39(-1.34%) |
Mar 10, 2022 | 29.35 | 29.61 | 29.09 | 29.23 | 234,570 | -0.45(-1.51%) |
Mar 09, 2022 | 29.99 | 30.19 | 29.49 | 29.68 | 358,650 | -0.03(-0.10%) |
Mar 08, 2022 | 30.74 | 30.74 | 29.62 | 29.71 | 484,556 | -0.64(-2.12%) |
Mar 07, 2022 | 31.28 | 31.31 | 30.19 | 30.35 | 438,275 | -1.48(-4.66%) |
Mar 04, 2022 | 31.62 | 32.75 | 31.14 | 31.84 | 127,680 | -0.39(-1.21%) |
Mar 03, 2022 | 31.97 | 32.31 | 31.06 | 32.23 | 236,094 | +0.40(+1.26%) |
Mar 02, 2022 | 31.73 | 32.07 | 31.05 | 31.83 | 167,272 | +0.26(+0.84%) |
Mar 01, 2022 | 32.55 | 33.14 | 31.21 | 31.56 | 176,998 | -1.18(-3.61%) |
Feb 28, 2022 | 32.71 | 33.21 | 31.60 | 32.75 | 382,840 | -0.21(-0.62%) |
Feb 25, 2022 | 32.85 | 33.83 | 32.62 | 32.95 | 171,098 | -0.16(-0.47%) |
Feb 24, 2022 | 32.27 | 34.54 | 32.27 | 33.11 | 204,871 | +0.08(+0.24%) |
Feb 23, 2022 | 31.57 | 33.60 | 31.07 | 33.03 | 312,704 | +1.78(+5.69%) |
Feb 22, 2022 | 34.93 | 34.93 | 31.03 | 31.25 | 339,060 | -2.13(-6.38%) |
Feb 18, 2022 | 33.38 | 0 | -0.42(-1.24%) | |||
Feb 17, 2022 | 34.13 | 34.16 | 33.49 | 33.80 | 66,637 | -0.60(-1.73%) |
Feb 16, 2022 | 34.26 | 34.63 | 33.66 | 34.40 | 73,653 | +0.16(+0.46%) |
Feb 15, 2022 | 34.06 | 34.49 | 33.83 | 34.24 | 58,619 | +0.46(+1.36%) |
Feb 14, 2022 | 35.01 | 35.45 | 33.71 | 33.78 | 100,140 | -1.33(-3.78%) |
Feb 11, 2022 | 34.21 | 35.52 | 34.20 | 35.11 | 308,126 | +0.97(+2.83%) |
Feb 10, 2022 | 34.58 | 36.14 | 33.96 | 34.14 | 162,000 | -0.42(-1.22%) |
Feb 09, 2022 | 33.42 | 34.62 | 33.31 | 34.56 | 143,783 | +1.23(+3.69%) |
Feb 08, 2022 | 33.50 | 33.78 | 33.14 | 33.33 | 196,555 | +0.10(+0.29%) |
Feb 07, 2022 | 32.93 | 33.49 | 32.48 | 33.23 | 209,144 | +0.33(+1.01%) |
Feb 04, 2022 | 32.94 | 33.16 | 32.32 | 32.90 | 170,046 | -0.23(-0.71%) |
Feb 03, 2022 | 33.34 | 33.78 | 32.71 | 33.14 | 159,989 | -0.61(-1.80%) |
Feb 02, 2022 | 34.29 | 34.29 | 33.44 | 33.74 | 108,698 | -0.64(-1.88%) |
Feb 01, 2022 | 34.43 | 34.52 | 33.86 | 34.39 | 92,220 | -0.03(-0.09%) |
Jan 31, 2022 | 33.28 | 34.45 | 34.42 | 176,299 | +0.82(+2.44%) | |
Jan 28, 2022 | 32.06 | 33.66 | 32.01 | 33.60 | 132,814 | +1.36(+4.21%) |
Jan 27, 2022 | 33.07 | 33.81 | 31.80 | 32.24 | 216,729 | -0.86(-2.60%) |
Jan 26, 2022 | 34.09 | 34.43 | 32.87 | 33.10 | 223,310 | -1.35(-3.91%) |
Jan 25, 2022 | 34.01 | 34.79 | 32.97 | 34.45 | 97,277 | +0.03(+0.09%) |
Jan 24, 2022 | 33.30 | 34.60 | 32.73 | 34.42 | 193,304 | +0.71(+2.12%) |
Jan 21, 2022 | 34.50 | 34.69 | 33.47 | 33.70 | 138,797 | -0.83(-2.40%) |
Jan 20, 2022 | 34.63 | 35.12 | 34.35 | 34.53 | 177,173 | -0.18(-0.51%) |
Jan 19, 2022 | 35.01 | 35.01 | 34.03 | 34.71 | 115,852 | -0.21(-0.62%) |
Jan 18, 2022 | 35.66 | 35.66 | 34.73 | 34.92 | 171,311 | -1.00(-2.77%) |
Jan 14, 2022 | 35.92 | 0 | -0.33(-0.92%) | |||
Jan 13, 2022 | 37.13 | 37.74 | 36.10 | 36.25 | 176,477 | -1.02(-2.73%) |
Jan 12, 2022 | 36.89 | 37.47 | 36.76 | 37.27 | 175,042 | +0.51(+1.38%) |
Jan 11, 2022 | 35.95 | 37.23 | 35.60 | 36.76 | 230,237 | +0.81(+2.26%) |
Jan 10, 2022 | 36.30 | 36.67 | 35.79 | 35.95 | 137,428 | -0.40(-1.10%) |
Jan 07, 2022 | 34.97 | 36.72 | 34.97 | 36.35 | 195,348 | +1.15(+3.28%) |
Jan 06, 2022 | 35.33 | 35.79 | 34.92 | 35.20 | 115,897 | -0.18(-0.50%) |
Jan 05, 2022 | 35.94 | 36.24 | 35.28 | 35.37 | 162,284 | -0.77(-2.13%) |
Jan 04, 2022 | 36.11 | 36.76 | 35.87 | 36.15 | 191,126 | +0.05(+0.14%) |