Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.21 | 23.85 | 23.21 | 23.84 | 177,565 | +0.58(+2.49%) |
Jan 30, 2023 | 23.09 | 23.79 | 23.09 | 23.26 | 89,745 | -0.16(-0.68%) |
Jan 27, 2023 | 22.88 | 23.65 | 22.88 | 23.42 | 150,072 | +0.28(+1.21%) |
Jan 26, 2023 | 23.00 | 23.30 | 22.69 | 23.14 | 181,850 | +0.20(+0.87%) |
Jan 25, 2023 | 22.45 | 22.97 | 22.30 | 22.94 | 198,549 | +0.19(+0.84%) |
Jan 24, 2023 | 22.99 | 23.16 | 22.64 | 22.75 | 51,846 | -0.20(-0.87%) |
Jan 23, 2023 | 22.70 | 23.00 | 22.54 | 22.95 | 97,433 | +0.30(+1.32%) |
Jan 20, 2023 | 22.42 | 22.70 | 22.29 | 22.65 | 67,935 | +0.24(+1.07%) |
Jan 19, 2023 | 22.13 | 22.77 | 22.13 | 22.41 | 122,113 | +0.28(+1.27%) |
Jan 18, 2023 | 22.35 | 22.51 | 22.01 | 22.13 | 45,590 | -0.18(-0.81%) |
Jan 17, 2023 | 22.16 | 22.55 | 21.92 | 22.31 | 137,801 | +0.24(+1.09%) |
Jan 13, 2023 | 21.88 | 22.36 | 21.64 | 22.07 | 63,371 | +0.04(+0.18%) |
Jan 12, 2023 | 21.70 | 22.11 | 21.43 | 22.03 | 84,435 | +0.49(+2.27%) |
Jan 11, 2023 | 21.67 | 21.83 | 21.04 | 21.54 | 163,774 | +0.42(+1.99%) |
Jan 10, 2023 | 20.01 | 21.20 | 20.01 | 21.12 | 139,941 | +0.90(+4.45%) |
Jan 09, 2023 | 19.81 | 20.54 | 19.81 | 20.22 | 61,774 | +0.41(+2.07%) |
Jan 06, 2023 | 19.60 | 19.85 | 19.27 | 19.81 | 96,936 | +0.30(+1.54%) |
Jan 05, 2023 | 20.12 | 20.12 | 19.36 | 19.51 | 88,469 | -0.87(-4.27%) |
Jan 04, 2023 | 20.13 | 20.62 | 20.05 | 20.38 | 146,080 | +0.54(+2.72%) |
Jan 03, 2023 | 19.75 | 20.13 | 19.56 | 19.84 | 109,371 | +0.05(+0.25%) |
Dec 30, 2022 | 19.82 | 19.99 | 19.58 | 19.79 | 79,885 | -0.13(-0.65%) |
Dec 29, 2022 | 19.59 | 19.93 | 19.46 | 19.92 | 96,630 | +0.57(+2.95%) |
Dec 28, 2022 | 19.66 | 19.96 | 19.25 | 19.35 | 218,341 | -0.28(-1.43%) |
Dec 27, 2022 | 19.42 | 19.89 | 19.08 | 19.63 | 47,298 | +0.24(+1.24%) |
Dec 23, 2022 | 19.51 | 19.51 | 19.20 | 19.39 | 63,300 | -0.11(-0.56%) |
Dec 22, 2022 | 19.41 | 19.50 | 19.04 | 19.50 | 297,069 | +0.01(+0.05%) |
Dec 21, 2022 | 19.54 | 19.73 | 19.14 | 19.49 | 172,938 | +0.09(+0.46%) |
Dec 20, 2022 | 18.84 | 19.60 | 18.84 | 19.40 | 180,905 | +0.35(+1.84%) |
Dec 19, 2022 | 19.29 | 19.32 | 18.86 | 19.05 | 315,862 | -0.45(-2.31%) |
Dec 16, 2022 | 19.07 | 19.51 | 18.82 | 19.50 | 742,202 | +0.35(+1.83%) |
Dec 15, 2022 | 18.63 | 19.15 | 17.65 | 19.15 | 570,595 | -0.15(-0.78%) |
Dec 14, 2022 | 19.84 | 19.85 | 19.05 | 19.30 | 78,756 | -0.56(-2.82%) |
Dec 13, 2022 | 20.77 | 20.78 | 19.73 | 19.86 | 64,891 | -0.12(-0.60%) |
Dec 12, 2022 | 19.66 | 20.26 | 19.50 | 19.98 | 136,860 | +0.46(+2.36%) |
Dec 09, 2022 | 19.40 | 19.75 | 19.34 | 19.52 | 161,197 | -0.07(-0.36%) |
Dec 08, 2022 | 19.61 | 19.97 | 19.35 | 19.59 | 68,143 | +0.17(+0.88%) |
Dec 07, 2022 | 19.80 | 19.86 | 19.23 | 19.42 | 116,614 | -0.47(-2.36%) |
Dec 06, 2022 | 20.42 | 20.61 | 19.71 | 19.89 | 303,688 | -0.66(-3.21%) |
Dec 05, 2022 | 21.22 | 21.22 | 20.39 | 20.55 | 127,605 | -0.68(-3.20%) |
Dec 02, 2022 | 20.87 | 21.25 | 20.64 | 21.23 | 94,620 | +0.04(+0.19%) |
Dec 01, 2022 | 21.03 | 21.59 | 20.89 | 21.19 | 174,615 | +0.13(+0.62%) |
Nov 30, 2022 | 20.04 | 21.11 | 19.91 | 21.06 | 119,846 | +1.15(+5.78%) |
Nov 29, 2022 | 19.89 | 19.97 | 19.64 | 19.91 | 112,700 | +0.01(+0.05%) |
Nov 28, 2022 | 20.45 | 20.45 | 19.78 | 19.90 | 148,269 | -0.45(-2.21%) |
Nov 25, 2022 | 20.13 | 20.53 | 19.98 | 20.35 | 27,972 | +0.28(+1.40%) |
Nov 23, 2022 | 20.07 | 20.60 | 19.84 | 20.07 | 154,060 | -0.12(-0.59%) |
Nov 22, 2022 | 19.29 | 20.21 | 19.06 | 20.19 | 328,478 | +1.09(+5.71%) |
Nov 21, 2022 | 19.39 | 19.49 | 18.68 | 19.10 | 450,273 | -0.37(-1.90%) |
Nov 18, 2022 | 20.25 | 20.25 | 19.46 | 19.47 | 441,250 | -0.63(-3.13%) |
Nov 17, 2022 | 20.07 | 20.36 | 19.94 | 20.10 | 169,980 | -0.34(-1.66%) |
Nov 16, 2022 | 20.39 | 20.79 | 20.26 | 20.44 | 109,531 | +0.05(+0.25%) |
Nov 15, 2022 | 20.26 | 20.77 | 20.19 | 20.39 | 126,435 | +0.42(+2.10%) |
Nov 14, 2022 | 19.90 | 20.05 | 19.42 | 19.97 | 139,606 | +0.10(+0.50%) |
Nov 11, 2022 | 19.84 | 19.96 | 19.52 | 19.87 | 137,505 | +0.00(+0.00%) |
Nov 10, 2022 | 19.97 | 20.30 | 19.36 | 19.87 | 187,170 | +0.54(+2.79%) |
Nov 09, 2022 | 20.75 | 20.75 | 18.86 | 19.33 | 170,786 | -1.47(-7.07%) |
Nov 08, 2022 | 20.34 | 21.36 | 20.08 | 20.80 | 262,352 | +0.54(+2.67%) |
Nov 07, 2022 | 21.89 | 22.00 | 20.19 | 20.26 | 266,006 | -1.89(-8.53%) |
Nov 04, 2022 | 24.00 | 24.90 | 21.94 | 22.15 | 318,131 | -1.22(-5.22%) |
Nov 03, 2022 | 23.60 | 23.91 | 23.36 | 23.37 | 222,399 | -0.41(-1.72%) |
Nov 02, 2022 | 24.57 | 23.75 | 23.78 | 120,376 | -0.84(-3.41%) | |
Nov 01, 2022 | 25.23 | 25.41 | 24.38 | 24.62 | 84,386 | -0.26(-1.05%) |
Oct 31, 2022 | 24.95 | 25.24 | 24.69 | 24.88 | 92,293 | -0.40(-1.58%) |
Oct 28, 2022 | 25.19 | 25.64 | 24.94 | 25.28 | 115,752 | +0.15(+0.60%) |
Oct 27, 2022 | 25.90 | 26.12 | 24.30 | 25.13 | 220,636 | -0.78(-3.01%) |
Oct 26, 2022 | 25.83 | 26.75 | 25.83 | 25.91 | 53,847 | -0.09(-0.35%) |
Oct 25, 2022 | 25.34 | 26.15 | 25.11 | 26.00 | 165,773 | +0.82(+3.26%) |
Oct 24, 2022 | 25.64 | 25.64 | 24.68 | 25.18 | 108,475 | -0.45(-1.76%) |
Oct 21, 2022 | 25.91 | 25.91 | 25.24 | 25.63 | 100,914 | -0.05(-0.19%) |
Oct 20, 2022 | 25.78 | 26.62 | 25.50 | 25.68 | 52,561 | -0.22(-0.85%) |
Oct 19, 2022 | 26.48 | 26.48 | 25.62 | 25.90 | 40,270 | -0.63(-2.37%) |
Oct 18, 2022 | 27.00 | 27.00 | 26.29 | 26.53 | 53,651 | +0.22(+0.84%) |
Oct 17, 2022 | 25.84 | 26.66 | 25.81 | 26.31 | 173,149 | +1.02(+4.03%) |
Oct 14, 2022 | 25.87 | 25.87 | 25.23 | 25.29 | 179,893 | -0.48(-1.86%) |
Oct 13, 2022 | 24.35 | 25.95 | 23.84 | 25.77 | 253,420 | +0.83(+3.33%) |
Oct 12, 2022 | 25.35 | 25.35 | 24.86 | 24.94 | 38,348 | -0.31(-1.23%) |
Oct 11, 2022 | 25.37 | 25.76 | 24.55 | 25.25 | 67,929 | -0.25(-0.98%) |
Oct 10, 2022 | 25.67 | 26.00 | 24.95 | 25.50 | 91,951 | +0.39(+1.55%) |
Oct 07, 2022 | 26.95 | 26.95 | 24.95 | 25.11 | 142,717 | -2.21(-8.09%) |
Oct 06, 2022 | 27.61 | 27.92 | 27.11 | 27.32 | 238,329 | -0.51(-1.83%) |
Oct 05, 2022 | 26.95 | 27.91 | 26.95 | 27.83 | 382,260 | +0.52(+1.90%) |
Oct 04, 2022 | 27.10 | 27.72 | 26.83 | 27.31 | 276,808 | +0.72(+2.71%) |
Oct 03, 2022 | 26.58 | 26.77 | 26.14 | 26.59 | 96,879 | +0.43(+1.64%) |
Sep 30, 2022 | 27.03 | 27.16 | 26.12 | 26.16 | 117,161 | -0.93(-3.43%) |
Sep 29, 2022 | 27.97 | 27.97 | 27.04 | 27.09 | 174,661 | -1.26(-4.44%) |
Sep 28, 2022 | 27.91 | 28.50 | 27.80 | 28.35 | 142,464 | +0.56(+2.02%) |
Sep 27, 2022 | 27.48 | 28.07 | 27.40 | 27.79 | 65,223 | +0.40(+1.46%) |
Sep 26, 2022 | 27.02 | 27.58 | 27.01 | 27.39 | 90,338 | +0.14(+0.51%) |
Sep 23, 2022 | 27.61 | 27.79 | 27.00 | 27.25 | 55,890 | -0.77(-2.75%) |
Sep 22, 2022 | 29.21 | 29.21 | 27.82 | 28.02 | 88,210 | -1.17(-4.01%) |
Sep 21, 2022 | 28.66 | 29.68 | 28.39 | 29.19 | 53,482 | +0.80(+2.82%) |
Sep 20, 2022 | 28.93 | 28.93 | 28.26 | 28.39 | 79,315 | -0.54(-1.87%) |
Sep 19, 2022 | 28.92 | 28.96 | 28.49 | 28.93 | 103,084 | -0.11(-0.38%) |
Sep 16, 2022 | 28.73 | 29.14 | 28.55 | 29.04 | 52,263 | -0.36(-1.22%) |
Sep 15, 2022 | 30.02 | 30.20 | 29.06 | 29.40 | 94,226 | -0.70(-2.33%) |
Sep 14, 2022 | 29.20 | 30.10 | 29.20 | 30.10 | 71,236 | +0.79(+2.70%) |
Sep 13, 2022 | 29.43 | 30.07 | 29.23 | 29.31 | 66,262 | -1.00(-3.30%) |
Sep 12, 2022 | 30.08 | 30.58 | 30.08 | 30.31 | 37,177 | +0.18(+0.60%) |
Sep 09, 2022 | 29.83 | 30.17 | 29.72 | 30.13 | 37,144 | +0.60(+2.03%) |
Sep 08, 2022 | 29.31 | 29.57 | 28.86 | 29.53 | 45,979 | -0.10(-0.34%) |
Sep 07, 2022 | 28.47 | 29.66 | 28.47 | 29.63 | 38,406 | +1.00(+3.49%) |
Sep 06, 2022 | 28.48 | 28.83 | 28.26 | 28.63 | 45,174 | +0.36(+1.27%) |
Sep 02, 2022 | 28.40 | 28.69 | 28.13 | 28.27 | 19,589 | +0.13(+0.46%) |
Sep 01, 2022 | 28.45 | 28.45 | 27.70 | 28.14 | 38,151 | -0.36(-1.26%) |
Aug 31, 2022 | 28.90 | 29.10 | 28.43 | 28.50 | 39,270 | -0.15(-0.52%) |
Aug 30, 2022 | 29.48 | 29.82 | 28.47 | 28.65 | 67,117 | -0.82(-2.78%) |
Aug 29, 2022 | 29.44 | 29.74 | 29.18 | 29.47 | 45,837 | -0.26(-0.87%) |
Aug 26, 2022 | 30.88 | 30.88 | 29.67 | 29.73 | 59,531 | -1.15(-3.72%) |
Aug 25, 2022 | 30.51 | 30.88 | 30.41 | 30.88 | 39,473 | +0.54(+1.78%) |
Aug 24, 2022 | 29.96 | 30.51 | 29.87 | 30.34 | 22,042 | +0.48(+1.61%) |
Aug 23, 2022 | 29.63 | 29.89 | 29.55 | 29.86 | 30,388 | +0.12(+0.40%) |
Aug 22, 2022 | 29.76 | 30.22 | 29.54 | 29.74 | 48,664 | -0.36(-1.20%) |
Aug 19, 2022 | 30.82 | 30.82 | 30.00 | 30.10 | 57,195 | -0.80(-2.59%) |
Aug 18, 2022 | 30.89 | 31.08 | 30.82 | 30.90 | 46,366 | -0.07(-0.23%) |
Aug 17, 2022 | 31.02 | 31.05 | 30.16 | 30.97 | 51,957 | -0.12(-0.39%) |
Aug 16, 2022 | 30.74 | 31.29 | 30.54 | 31.09 | 32,695 | +0.10(+0.32%) |
Aug 15, 2022 | 31.40 | 31.40 | 30.70 | 30.99 | 31,867 | -0.49(-1.56%) |
Aug 12, 2022 | 31.35 | 31.52 | 31.10 | 31.48 | 37,948 | +0.11(+0.35%) |
Aug 11, 2022 | 31.20 | 31.42 | 30.88 | 31.37 | 46,707 | +0.34(+1.10%) |
Aug 10, 2022 | 30.65 | 31.29 | 30.64 | 31.03 | 146,400 | +0.71(+2.34%) |
Aug 09, 2022 | 30.09 | 30.38 | 29.65 | 30.32 | 52,044 | +0.20(+0.66%) |
Aug 08, 2022 | 29.56 | 30.21 | 29.32 | 30.12 | 82,071 | +0.74(+2.52%) |
Aug 05, 2022 | 28.04 | 29.73 | 27.83 | 29.38 | 96,060 | +1.21(+4.30%) |
Aug 04, 2022 | 27.25 | 28.18 | 27.25 | 28.17 | 61,263 | +0.88(+3.22%) |
Aug 03, 2022 | 26.88 | 27.41 | 26.75 | 27.29 | 46,025 | +0.62(+2.32%) |
Aug 02, 2022 | 27.50 | 27.50 | 26.53 | 26.67 | 195,280 | -0.91(-3.30%) |
Aug 01, 2022 | 27.35 | 27.58 | 26.68 | 27.58 | 54,392 | -0.11(-0.40%) |
Jul 29, 2022 | 28.13 | 28.13 | 27.51 | 27.69 | 114,289 | -0.33(-1.18%) |
Jul 28, 2022 | 27.63 | 28.03 | 27.43 | 28.02 | 30,531 | +0.50(+1.82%) |
Jul 27, 2022 | 27.25 | 27.69 | 27.04 | 27.52 | 33,481 | +0.40(+1.47%) |
Jul 26, 2022 | 27.28 | 27.32 | 27.07 | 27.12 | 56,792 | -0.24(-0.88%) |
Jul 25, 2022 | 27.62 | 27.62 | 27.18 | 27.36 | 29,832 | -0.13(-0.47%) |
Jul 22, 2022 | 28.11 | 28.48 | 27.45 | 27.49 | 76,310 | -0.70(-2.48%) |
Jul 21, 2022 | 27.72 | 28.34 | 27.65 | 28.19 | 45,697 | +0.31(+1.11%) |
Jul 20, 2022 | 27.05 | 27.91 | 27.05 | 27.88 | 40,437 | +0.74(+2.73%) |
Jul 19, 2022 | 27.69 | 27.70 | 27.00 | 27.14 | 51,553 | -0.14(-0.51%) |
Jul 18, 2022 | 27.25 | 27.55 | 27.11 | 27.28 | 55,997 | +0.17(+0.63%) |
Jul 15, 2022 | 27.07 | 27.14 | 26.70 | 27.11 | 51,027 | +0.45(+1.69%) |
Jul 14, 2022 | 26.36 | 26.93 | 26.15 | 26.66 | 72,860 | -0.36(-1.33%) |
Jul 13, 2022 | 26.78 | 27.16 | 26.69 | 27.02 | 116,067 | -0.16(-0.59%) |
Jul 12, 2022 | 26.94 | 27.32 | 26.76 | 27.18 | 62,828 | +0.29(+1.08%) |
Jul 11, 2022 | 26.79 | 27.07 | 26.36 | 26.89 | 46,975 | -0.25(-0.92%) |
Jul 08, 2022 | 26.99 | 27.41 | 26.82 | 27.14 | 34,240 | -0.06(-0.22%) |
Jul 07, 2022 | 26.04 | 27.26 | 25.85 | 27.20 | 77,151 | +1.32(+5.10%) |
Jul 06, 2022 | 25.60 | 25.99 | 25.55 | 25.88 | 66,588 | +0.34(+1.33%) |
Jul 05, 2022 | 25.03 | 25.63 | 24.58 | 25.54 | 154,197 | -0.05(-0.20%) |
Jul 01, 2022 | 25.12 | 25.81 | 25.12 | 25.59 | 32,685 | +0.52(+2.07%) |
Jun 30, 2022 | 24.95 | 25.22 | 24.47 | 25.07 | 46,362 | -0.13(-0.52%) |
Jun 29, 2022 | 25.60 | 25.60 | 25.16 | 25.20 | 43,160 | -0.36(-1.41%) |
Jun 28, 2022 | 25.30 | 25.72 | 25.22 | 25.56 | 85,137 | +0.26(+1.03%) |
Jun 27, 2022 | 25.75 | 26.03 | 25.16 | 25.30 | 55,611 | -0.28(-1.09%) |
Jun 24, 2022 | 24.81 | 25.73 | 24.76 | 25.58 | 107,860 | +1.13(+4.62%) |
Jun 23, 2022 | 23.76 | 24.56 | 23.73 | 24.45 | 46,549 | +0.79(+3.34%) |
Jun 22, 2022 | 22.86 | 23.88 | 22.86 | 23.66 | 62,392 | +0.51(+2.20%) |
Jun 21, 2022 | 22.85 | 23.57 | 22.85 | 23.15 | 26,962 | +0.61(+2.71%) |
Jun 17, 2022 | 22.43 | 22.77 | 22.07 | 22.54 | 80,108 | +0.08(+0.36%) |
Jun 16, 2022 | 22.90 | 22.95 | 22.35 | 22.46 | 71,631 | -1.02(-4.34%) |
Jun 15, 2022 | 23.19 | 23.78 | 22.94 | 23.48 | 65,973 | +0.32(+1.38%) |
Jun 14, 2022 | 23.53 | 23.76 | 23.07 | 23.16 | 47,713 | -0.13(-0.56%) |
Jun 13, 2022 | 23.17 | 23.64 | 23.00 | 23.29 | 127,985 | -0.38(-1.61%) |
Jun 10, 2022 | 24.48 | 24.51 | 23.67 | 23.67 | 40,874 | -1.32(-5.28%) |
Jun 09, 2022 | 25.24 | 25.32 | 24.99 | 24.99 | 47,396 | -0.30(-1.19%) |
Jun 08, 2022 | 25.64 | 25.64 | 25.26 | 25.29 | 62,505 | -0.31(-1.21%) |
Jun 07, 2022 | 25.13 | 25.72 | 25.13 | 25.60 | 75,004 | +0.16(+0.63%) |
Jun 06, 2022 | 25.03 | 25.52 | 25.03 | 25.44 | 52,653 | +0.51(+2.05%) |
Jun 03, 2022 | 25.14 | 25.33 | 24.78 | 24.93 | 93,978 | -0.41(-1.62%) |
Jun 02, 2022 | 25.03 | 25.38 | 24.97 | 25.34 | 84,472 | +0.61(+2.47%) |
Jun 01, 2022 | 25.50 | 25.52 | 24.59 | 24.73 | 58,826 | -0.34(-1.36%) |
May 31, 2022 | 25.34 | 25.43 | 24.64 | 25.07 | 86,641 | -0.23(-0.91%) |
May 27, 2022 | 24.99 | 25.84 | 24.90 | 25.30 | 82,554 | +0.54(+2.18%) |
May 26, 2022 | 23.87 | 24.84 | 23.87 | 24.76 | 51,125 | +0.90(+3.77%) |
May 25, 2022 | 23.86 | 24.09 | 23.40 | 23.86 | 65,904 | -0.08(-0.33%) |
May 24, 2022 | 24.28 | 24.28 | 23.50 | 23.94 | 132,839 | -0.60(-2.44%) |
May 23, 2022 | 24.52 | 24.97 | 24.17 | 24.54 | 36,791 | -0.09(-0.37%) |
May 20, 2022 | 24.45 | 24.63 | 24.26 | 24.63 | 81,454 | +0.43(+1.78%) |
May 19, 2022 | 23.41 | 24.56 | 23.41 | 24.20 | 75,382 | +0.51(+2.15%) |
May 18, 2022 | 24.36 | 24.53 | 23.33 | 23.69 | 73,455 | -0.91(-3.70%) |
May 17, 2022 | 24.28 | 24.63 | 23.54 | 24.60 | 116,276 | +0.88(+3.71%) |
May 16, 2022 | 23.30 | 23.81 | 23.09 | 23.72 | 81,045 | +0.42(+1.80%) |
May 13, 2022 | 22.57 | 23.31 | 22.18 | 23.30 | 71,257 | +1.12(+5.05%) |
May 12, 2022 | 21.31 | 22.41 | 21.20 | 22.18 | 106,923 | +0.62(+2.88%) |
May 11, 2022 | 21.75 | 21.94 | 21.42 | 21.56 | 185,811 | -0.31(-1.42%) |
May 10, 2022 | 21.92 | 22.17 | 21.17 | 21.87 | 131,499 | +0.41(+1.91%) |
May 09, 2022 | 21.24 | 21.88 | 21.06 | 21.46 | 146,076 | -0.38(-1.74%) |
May 06, 2022 | 21.21 | 22.20 | 20.73 | 21.84 | 323,639 | +0.78(+3.70%) |
May 05, 2022 | 21.87 | 21.87 | 20.83 | 21.06 | 97,741 | -0.91(-4.14%) |
May 04, 2022 | 21.69 | 21.97 | 21.03 | 21.97 | 141,268 | +0.51(+2.38%) |
May 03, 2022 | 21.53 | 21.74 | 21.27 | 21.46 | 92,006 | -0.12(-0.56%) |
May 02, 2022 | 21.52 | 21.85 | 21.22 | 21.58 | 116,651 | -0.11(-0.51%) |
Apr 29, 2022 | 22.69 | 23.06 | 21.60 | 21.69 | 66,077 | -1.17(-5.12%) |
Apr 28, 2022 | 22.05 | 23.06 | 21.96 | 22.86 | 57,429 | +1.04(+4.77%) |
Apr 27, 2022 | 21.66 | 22.25 | 21.66 | 21.82 | 59,683 | +0.07(+0.32%) |
Apr 26, 2022 | 22.19 | 22.19 | 21.66 | 21.75 | 124,380 | -0.49(-2.20%) |
Apr 25, 2022 | 21.58 | 22.34 | 21.56 | 22.24 | 91,173 | +0.40(+1.83%) |
Apr 22, 2022 | 22.74 | 22.75 | 21.82 | 21.84 | 65,503 | -0.87(-3.83%) |
Apr 21, 2022 | 23.50 | 23.71 | 22.66 | 22.71 | 55,306 | -0.62(-2.66%) |
Apr 20, 2022 | 23.52 | 23.91 | 23.31 | 23.33 | 47,372 | -0.17(-0.72%) |
Apr 19, 2022 | 22.98 | 23.62 | 22.93 | 23.50 | 52,718 | +0.39(+1.69%) |
Apr 18, 2022 | 23.78 | 23.84 | 22.95 | 23.11 | 66,825 | -0.83(-3.47%) |
Apr 14, 2022 | 24.21 | 24.25 | 23.69 | 23.94 | 276,647 | -0.32(-1.32%) |
Apr 13, 2022 | 23.78 | 24.28 | 23.73 | 24.26 | 84,927 | +0.38(+1.59%) |
Apr 12, 2022 | 23.92 | 24.28 | 23.60 | 23.88 | 237,568 | +0.25(+1.06%) |
Apr 11, 2022 | 23.51 | 24.02 | 23.48 | 23.63 | 110,401 | -0.14(-0.59%) |
Apr 08, 2022 | 23.74 | 23.89 | 23.30 | 23.77 | 184,094 | +0.08(+0.34%) |
Apr 07, 2022 | 23.81 | 24.09 | 23.53 | 23.69 | 56,337 | -0.28(-1.17%) |
Apr 06, 2022 | 24.11 | 24.31 | 23.92 | 23.97 | 117,956 | -0.44(-1.80%) |
Apr 05, 2022 | 25.10 | 25.24 | 24.33 | 24.41 | 59,916 | -0.54(-2.16%) |
Apr 04, 2022 | 24.50 | 25.10 | 24.41 | 24.95 | 171,846 | +0.59(+2.42%) |
Apr 01, 2022 | 24.80 | 24.91 | 24.29 | 24.36 | 51,253 | -0.35(-1.42%) |
Mar 31, 2022 | 25.71 | 25.95 | 24.70 | 24.71 | 80,677 | -1.21(-4.67%) |
Mar 30, 2022 | 25.79 | 26.02 | 25.49 | 25.92 | 127,795 | +0.18(+0.70%) |
Mar 29, 2022 | 25.05 | 25.79 | 25.00 | 25.74 | 39,703 | +1.06(+4.29%) |
Mar 28, 2022 | 25.18 | 25.18 | 24.44 | 24.68 | 35,251 | -0.39(-1.56%) |
Mar 25, 2022 | 25.38 | 25.38 | 24.88 | 25.07 | 47,260 | -0.19(-0.75%) |
Mar 24, 2022 | 25.19 | 25.33 | 24.93 | 25.26 | 62,517 | +0.08(+0.32%) |
Mar 23, 2022 | 25.54 | 25.75 | 25.12 | 25.18 | 76,027 | -0.61(-2.37%) |
Mar 22, 2022 | 26.19 | 26.21 | 25.76 | 25.79 | 34,039 | -0.11(-0.42%) |
Mar 21, 2022 | 26.44 | 26.44 | 25.75 | 25.90 | 66,407 | -0.48(-1.82%) |
Mar 18, 2022 | 25.80 | 26.39 | 25.50 | 26.38 | 52,903 | +0.62(+2.41%) |
Mar 17, 2022 | 24.99 | 25.76 | 24.75 | 25.76 | 103,072 | +0.85(+3.41%) |
Mar 16, 2022 | 23.51 | 24.93 | 23.38 | 24.91 | 115,773 | +1.77(+7.65%) |
Mar 15, 2022 | 22.45 | 23.25 | 22.37 | 23.14 | 82,177 | +0.80(+3.58%) |
Mar 14, 2022 | 22.81 | 23.40 | 22.31 | 22.34 | 79,927 | -0.58(-2.53%) |
Mar 11, 2022 | 24.11 | 24.11 | 22.82 | 22.92 | 100,601 | -0.93(-3.90%) |
Mar 10, 2022 | 23.74 | 23.91 | 23.34 | 23.85 | 84,628 | -0.31(-1.28%) |
Mar 09, 2022 | 23.57 | 24.38 | 23.49 | 24.16 | 88,063 | +1.10(+4.77%) |
Mar 08, 2022 | 22.92 | 23.34 | 22.50 | 23.06 | 100,110 | -0.06(-0.26%) |
Mar 07, 2022 | 23.69 | 23.89 | 23.09 | 23.12 | 94,728 | -0.60(-2.53%) |
Mar 04, 2022 | 24.17 | 24.31 | 23.61 | 23.72 | 88,556 | -0.53(-2.19%) |
Mar 03, 2022 | 24.82 | 24.82 | 23.98 | 24.25 | 188,724 | -0.49(-1.98%) |
Mar 02, 2022 | 24.26 | 24.82 | 24.02 | 24.74 | 59,520 | +0.55(+2.27%) |
Mar 01, 2022 | 24.42 | 24.81 | 24.16 | 24.19 | 144,899 | -0.36(-1.47%) |
Feb 28, 2022 | 24.13 | 24.75 | 24.13 | 24.55 | 106,677 | +0.04(+0.16%) |
Feb 25, 2022 | 24.36 | 24.54 | 24.01 | 24.51 | 113,214 | +0.31(+1.28%) |
Feb 24, 2022 | 22.54 | 24.29 | 22.54 | 24.20 | 111,410 | +0.67(+2.85%) |
Feb 23, 2022 | 23.83 | 23.88 | 23.12 | 23.53 | 90,409 | -0.09(-0.38%) |
Feb 22, 2022 | 23.84 | 24.51 | 23.55 | 23.62 | 96,285 | -0.50(-2.07%) |
Feb 18, 2022 | 24.12 | 0 | -0.69(-2.78%) | |||
Feb 17, 2022 | 25.90 | 25.90 | 24.80 | 24.81 | 77,175 | -1.37(-5.23%) |
Feb 16, 2022 | 25.82 | 26.33 | 25.59 | 26.18 | 91,503 | +0.34(+1.32%) |
Feb 15, 2022 | 26.18 | 26.22 | 25.26 | 25.84 | 123,345 | +0.02(+0.08%) |
Feb 14, 2022 | 26.10 | 26.63 | 25.70 | 25.82 | 120,673 | -0.44(-1.68%) |
Feb 11, 2022 | 28.47 | 28.49 | 26.12 | 26.26 | 372,761 | -1.95(-6.91%) |
Feb 10, 2022 | 28.50 | 28.60 | 27.69 | 28.21 | 289,310 | +0.00(+0.00%) |
Feb 09, 2022 | 27.34 | 28.22 | 27.25 | 28.21 | 158,478 | +1.20(+4.44%) |
Feb 08, 2022 | 26.53 | 27.48 | 26.52 | 27.01 | 217,851 | +0.44(+1.66%) |
Feb 07, 2022 | 26.50 | 26.83 | 26.40 | 26.57 | 192,963 | +0.14(+0.53%) |
Feb 04, 2022 | 26.38 | 26.75 | 26.07 | 26.43 | 326,688 | -0.12(-0.45%) |
Feb 03, 2022 | 28.98 | 26.47 | 26.55 | 206,316 | -2.70(-9.23%) | |
Feb 02, 2022 | 29.44 | 29.86 | 28.91 | 29.25 | 120,976 | +0.12(+0.41%) |