Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 19.62 | 19.95 | 19.22 | 19.87 | 372,074 | +0.38(+1.95%) |
Jan 30, 2023 | 19.40 | 19.84 | 19.21 | 19.49 | 302,117 | -0.12(-0.61%) |
Jan 27, 2023 | 19.72 | 20.03 | 19.50 | 19.61 | 247,398 | -0.19(-0.96%) |
Jan 26, 2023 | 20.10 | 20.28 | 19.58 | 19.80 | 208,172 | -0.04(-0.20%) |
Jan 25, 2023 | 19.43 | 19.91 | 19.11 | 19.84 | 186,151 | -0.01(-0.05%) |
Jan 24, 2023 | 19.75 | 19.98 | 19.46 | 19.85 | 286,040 | +0.01(+0.05%) |
Jan 23, 2023 | 20.10 | 20.49 | 19.10 | 19.84 | 495,042 | -0.16(-0.80%) |
Jan 20, 2023 | 19.22 | 20.04 | 19.03 | 20.00 | 567,231 | +0.95(+4.99%) |
Jan 19, 2023 | 19.37 | 19.40 | 18.55 | 19.05 | 251,897 | -0.63(-3.20%) |
Jan 18, 2023 | 20.62 | 21.18 | 19.67 | 19.68 | 196,046 | -0.73(-3.58%) |
Jan 17, 2023 | 20.75 | 21.08 | 20.40 | 20.41 | 202,849 | -0.42(-2.02%) |
Jan 13, 2023 | 20.99 | 21.34 | 20.74 | 20.83 | 216,692 | -0.55(-2.57%) |
Jan 12, 2023 | 21.36 | 21.45 | 20.90 | 21.38 | 181,344 | +0.30(+1.42%) |
Jan 11, 2023 | 20.43 | 21.09 | 20.34 | 21.08 | 212,893 | +0.73(+3.59%) |
Jan 10, 2023 | 19.73 | 20.35 | 19.53 | 20.35 | 130,603 | +0.63(+3.19%) |
Jan 09, 2023 | 19.71 | 20.15 | 19.45 | 19.72 | 128,917 | +0.24(+1.23%) |
Jan 06, 2023 | 19.40 | 19.73 | 18.85 | 19.48 | 102,381 | +0.31(+1.62%) |
Jan 05, 2023 | 19.74 | 19.74 | 18.98 | 19.17 | 241,263 | -0.79(-3.96%) |
Jan 04, 2023 | 18.56 | 20.08 | 18.35 | 19.96 | 393,284 | +1.50(+8.13%) |
Jan 03, 2023 | 19.75 | 19.93 | 18.10 | 18.46 | 280,523 | -0.92(-4.75%) |
Dec 30, 2022 | 18.51 | 19.50 | 18.51 | 19.38 | 272,045 | +0.62(+3.30%) |
Dec 29, 2022 | 18.23 | 19.11 | 18.23 | 18.76 | 261,529 | +0.59(+3.25%) |
Dec 28, 2022 | 18.90 | 19.02 | 17.97 | 18.17 | 205,396 | -0.81(-4.27%) |
Dec 27, 2022 | 19.31 | 19.48 | 18.87 | 18.98 | 128,041 | -0.41(-2.11%) |
Dec 23, 2022 | 18.92 | 19.44 | 18.51 | 19.39 | 151,008 | +0.43(+2.27%) |
Dec 22, 2022 | 19.33 | 19.40 | 18.54 | 18.96 | 263,983 | -0.71(-3.61%) |
Dec 21, 2022 | 20.46 | 20.50 | 19.58 | 19.67 | 164,557 | -0.52(-2.58%) |
Dec 20, 2022 | 20.25 | 21.13 | 20.07 | 20.19 | 194,454 | -0.18(-0.88%) |
Dec 19, 2022 | 21.49 | 21.49 | 20.13 | 20.37 | 299,682 | -1.18(-5.48%) |
Dec 16, 2022 | 20.89 | 21.65 | 20.78 | 21.55 | 356,042 | -0.07(-0.32%) |
Dec 15, 2022 | 21.60 | 22.11 | 21.29 | 21.62 | 235,629 | -0.23(-1.05%) |
Dec 14, 2022 | 22.39 | 22.39 | 21.61 | 21.85 | 238,124 | -0.60(-2.67%) |
Dec 13, 2022 | 23.73 | 23.87 | 22.40 | 22.45 | 247,832 | -0.34(-1.49%) |
Dec 12, 2022 | 22.14 | 22.83 | 21.54 | 22.79 | 247,492 | +0.18(+0.80%) |
Dec 09, 2022 | 22.47 | 23.06 | 22.30 | 22.61 | 227,923 | -0.07(-0.31%) |
Dec 08, 2022 | 23.12 | 23.40 | 22.63 | 22.68 | 372,670 | -0.36(-1.56%) |
Dec 07, 2022 | 23.30 | 23.82 | 22.60 | 23.04 | 706,705 | -0.50(-2.12%) |
Dec 06, 2022 | 24.28 | 24.28 | 23.49 | 23.54 | 220,421 | -0.76(-3.13%) |
Dec 05, 2022 | 24.40 | 24.66 | 24.07 | 24.30 | 101,610 | -0.33(-1.34%) |
Dec 02, 2022 | 24.30 | 24.85 | 24.12 | 24.63 | 194,615 | -0.29(-1.16%) |
Dec 01, 2022 | 25.17 | 25.48 | 24.62 | 24.92 | 231,204 | -0.08(-0.32%) |
Nov 30, 2022 | 24.48 | 25.07 | 23.92 | 25.00 | 346,801 | +0.52(+2.12%) |
Nov 29, 2022 | 24.29 | 24.96 | 24.29 | 24.48 | 217,045 | +0.23(+0.95%) |
Nov 28, 2022 | 24.26 | 24.74 | 23.87 | 24.25 | 176,330 | -0.16(-0.66%) |
Nov 25, 2022 | 24.26 | 24.74 | 24.09 | 24.41 | 80,652 | -0.04(-0.16%) |
Nov 23, 2022 | 24.41 | 24.89 | 24.17 | 24.45 | 171,812 | -0.02(-0.08%) |
Nov 22, 2022 | 24.17 | 24.61 | 23.77 | 24.47 | 192,541 | +0.33(+1.37%) |
Nov 21, 2022 | 24.29 | 24.98 | 24.05 | 24.14 | 229,746 | -0.58(-2.35%) |
Nov 18, 2022 | 25.26 | 25.26 | 23.76 | 24.72 | 486,388 | +0.08(+0.32%) |
Nov 17, 2022 | 23.80 | 24.68 | 23.45 | 24.64 | 244,507 | +0.18(+0.74%) |
Nov 16, 2022 | 24.63 | 25.00 | 24.09 | 24.46 | 224,761 | -0.50(-2.00%) |
Nov 15, 2022 | 25.54 | 25.67 | 24.69 | 24.96 | 312,990 | +0.12(+0.48%) |
Nov 14, 2022 | 23.13 | 25.18 | 23.13 | 24.84 | 573,582 | +1.60(+6.88%) |
Nov 11, 2022 | 23.27 | 23.90 | 22.84 | 23.24 | 463,226 | +0.23(+1.00%) |
Nov 10, 2022 | 22.44 | 23.72 | 22.44 | 23.01 | 437,208 | +1.94(+9.21%) |
Nov 09, 2022 | 21.75 | 22.10 | 20.98 | 21.07 | 175,749 | -0.83(-3.79%) |
Nov 08, 2022 | 22.40 | 22.93 | 21.63 | 21.90 | 197,925 | -0.22(-0.99%) |
Nov 07, 2022 | 21.24 | 22.29 | 20.70 | 22.12 | 196,403 | +1.24(+5.94%) |
Nov 04, 2022 | 20.58 | 20.89 | 19.57 | 20.88 | 228,373 | +0.85(+4.24%) |
Nov 03, 2022 | 20.33 | 21.09 | 19.20 | 20.03 | 268,804 | -0.86(-4.12%) |
Nov 02, 2022 | 22.08 | 22.99 | 20.89 | 20.89 | 473,439 | -2.28(-9.84%) |
Nov 01, 2022 | 23.03 | 23.48 | 22.59 | 23.17 | 201,584 | +0.63(+2.80%) |
Oct 31, 2022 | 22.54 | 23.02 | 22.40 | 22.54 | 141,014 | -0.01(-0.04%) |
Oct 28, 2022 | 21.41 | 22.55 | 21.09 | 22.55 | 263,295 | +1.17(+5.47%) |
Oct 27, 2022 | 21.95 | 22.19 | 21.30 | 21.38 | 163,524 | -0.22(-1.02%) |
Oct 26, 2022 | 21.49 | 22.53 | 21.49 | 21.60 | 335,866 | +0.07(+0.33%) |
Oct 25, 2022 | 20.50 | 21.66 | 20.50 | 21.53 | 309,532 | +0.94(+4.57%) |
Oct 24, 2022 | 20.49 | 20.67 | 20.12 | 20.59 | 149,486 | +0.09(+0.44%) |
Oct 21, 2022 | 20.09 | 20.70 | 19.79 | 20.50 | 160,813 | +0.49(+2.45%) |
Oct 20, 2022 | 19.35 | 20.95 | 19.35 | 20.01 | 192,485 | +0.61(+3.14%) |
Oct 19, 2022 | 20.14 | 20.21 | 18.28 | 19.40 | 445,953 | -1.06(-5.18%) |
Oct 18, 2022 | 20.73 | 21.48 | 20.29 | 20.46 | 258,677 | +0.36(+1.79%) |
Oct 17, 2022 | 20.16 | 20.80 | 20.00 | 20.10 | 271,385 | +0.40(+2.03%) |
Oct 14, 2022 | 21.09 | 21.48 | 19.69 | 19.70 | 232,296 | -1.35(-6.41%) |
Oct 13, 2022 | 20.13 | 21.34 | 19.74 | 21.05 | 295,772 | +0.19(+0.91%) |
Oct 12, 2022 | 21.27 | 21.27 | 20.24 | 20.86 | 136,558 | -0.41(-1.93%) |
Oct 11, 2022 | 20.38 | 21.30 | 19.61 | 21.27 | 283,740 | +0.77(+3.76%) |
Oct 10, 2022 | 21.06 | 21.06 | 20.30 | 20.50 | 212,888 | -0.55(-2.61%) |
Oct 07, 2022 | 21.08 | 21.34 | 20.64 | 21.05 | 392,979 | -0.39(-1.82%) |
Oct 06, 2022 | 21.93 | 22.80 | 21.26 | 21.44 | 237,611 | -1.02(-4.54%) |
Oct 05, 2022 | 21.91 | 22.50 | 21.77 | 22.46 | 164,152 | -0.04(-0.18%) |
Oct 04, 2022 | 21.14 | 22.75 | 21.14 | 22.50 | 532,529 | +1.87(+9.06%) |
Oct 03, 2022 | 20.00 | 20.64 | 19.17 | 20.63 | 324,075 | +0.87(+4.40%) |
Sep 30, 2022 | 19.85 | 20.43 | 19.62 | 19.76 | 274,313 | -0.29(-1.45%) |
Sep 29, 2022 | 20.32 | 20.43 | 19.11 | 20.05 | 266,123 | -0.77(-3.70%) |
Sep 28, 2022 | 19.88 | 20.94 | 19.71 | 20.82 | 261,200 | +0.96(+4.83%) |
Sep 27, 2022 | 20.29 | 20.92 | 19.56 | 19.86 | 264,506 | -0.06(-0.30%) |
Sep 26, 2022 | 20.27 | 21.14 | 19.92 | 19.92 | 257,525 | -0.44(-2.16%) |
Sep 23, 2022 | 20.52 | 20.75 | 19.83 | 20.36 | 343,204 | -0.62(-2.96%) |
Sep 22, 2022 | 23.03 | 23.19 | 20.72 | 20.98 | 483,026 | -2.06(-8.94%) |
Sep 21, 2022 | 24.25 | 24.38 | 23.04 | 23.04 | 415,759 | -1.02(-4.24%) |
Sep 20, 2022 | 24.37 | 24.56 | 23.82 | 24.06 | 170,503 | -0.43(-1.76%) |
Sep 19, 2022 | 23.85 | 24.68 | 23.85 | 24.49 | 303,215 | +0.29(+1.20%) |
Sep 16, 2022 | 23.93 | 24.27 | 23.30 | 24.20 | 656,400 | -0.28(-1.14%) |
Sep 15, 2022 | 24.75 | 25.75 | 24.25 | 24.48 | 367,344 | -0.25(-1.01%) |
Sep 14, 2022 | 24.31 | 24.73 | 23.60 | 24.73 | 245,254 | +0.47(+1.94%) |
Sep 13, 2022 | 24.38 | 25.03 | 24.19 | 24.26 | 306,888 | -1.11(-4.38%) |
Sep 12, 2022 | 25.16 | 26.04 | 25.16 | 25.37 | 281,085 | +0.20(+0.79%) |
Sep 09, 2022 | 24.78 | 25.44 | 24.72 | 25.17 | 331,660 | +0.97(+4.01%) |
Sep 08, 2022 | 23.37 | 24.28 | 23.19 | 24.20 | 276,267 | +0.35(+1.47%) |
Sep 07, 2022 | 22.98 | 23.88 | 22.87 | 23.85 | 379,190 | +0.69(+2.98%) |
Sep 06, 2022 | 23.98 | 24.25 | 22.75 | 23.16 | 549,720 | -0.53(-2.24%) |
Sep 02, 2022 | 23.44 | 23.79 | 22.74 | 23.69 | 226,218 | +0.48(+2.07%) |
Sep 01, 2022 | 23.36 | 23.36 | 22.07 | 23.21 | 503,187 | -0.48(-2.03%) |
Aug 31, 2022 | 23.74 | 24.07 | 23.52 | 23.69 | 344,202 | -0.15(-0.63%) |
Aug 30, 2022 | 24.37 | 24.63 | 23.59 | 23.84 | 241,716 | -0.26(-1.08%) |
Aug 29, 2022 | 24.39 | 24.93 | 24.00 | 24.10 | 229,931 | -0.72(-2.90%) |
Aug 26, 2022 | 25.80 | 25.83 | 24.32 | 24.82 | 283,487 | -1.12(-4.32%) |
Aug 25, 2022 | 25.65 | 26.78 | 25.65 | 25.94 | 355,784 | +0.27(+1.05%) |
Aug 24, 2022 | 25.77 | 26.13 | 25.44 | 25.67 | 319,022 | -0.18(-0.70%) |
Aug 23, 2022 | 24.35 | 26.11 | 24.35 | 25.85 | 672,294 | +1.58(+6.51%) |
Aug 22, 2022 | 24.20 | 24.45 | 23.53 | 24.27 | 483,713 | -0.64(-2.57%) |
Aug 19, 2022 | 24.88 | 25.00 | 24.01 | 24.91 | 573,549 | -0.38(-1.50%) |
Aug 18, 2022 | 25.20 | 25.31 | 24.82 | 25.29 | 196,543 | -0.11(-0.43%) |
Aug 17, 2022 | 25.68 | 25.68 | 25.00 | 25.40 | 230,302 | -0.77(-2.94%) |
Aug 16, 2022 | 25.82 | 26.69 | 25.55 | 26.17 | 595,150 | +0.41(+1.59%) |
Aug 15, 2022 | 25.43 | 26.03 | 25.14 | 25.76 | 297,043 | -0.01(-0.04%) |
Aug 12, 2022 | 25.69 | 26.04 | 25.56 | 25.77 | 316,985 | +0.17(+0.66%) |
Aug 11, 2022 | 25.81 | 26.47 | 25.30 | 25.60 | 358,540 | +0.33(+1.31%) |
Aug 10, 2022 | 24.29 | 25.57 | 24.29 | 25.27 | 1,022,839 | +1.71(+7.26%) |
Aug 09, 2022 | 23.72 | 23.88 | 23.25 | 23.56 | 558,633 | -0.33(-1.38%) |
Aug 08, 2022 | 22.90 | 24.20 | 22.90 | 23.89 | 878,729 | +0.95(+4.14%) |
Aug 05, 2022 | 20.90 | 23.50 | 20.90 | 22.94 | 1,063,014 | +1.59(+7.45%) |
Aug 04, 2022 | 23.33 | 24.05 | 21.08 | 21.35 | 1,047,138 | -1.40(-6.15%) |
Aug 03, 2022 | 22.37 | 22.89 | 22.18 | 22.75 | 645,893 | +0.49(+2.20%) |
Aug 02, 2022 | 21.68 | 22.57 | 21.51 | 22.26 | 280,801 | +0.46(+2.11%) |
Aug 01, 2022 | 21.53 | 21.88 | 21.05 | 21.80 | 376,576 | -0.17(-0.77%) |
Jul 29, 2022 | 22.28 | 22.46 | 21.59 | 21.97 | 537,854 | -0.47(-2.09%) |
Jul 28, 2022 | 22.80 | 23.01 | 21.85 | 22.44 | 409,014 | -0.25(-1.10%) |
Jul 27, 2022 | 21.21 | 22.80 | 21.08 | 22.69 | 826,900 | +1.68(+8.00%) |
Jul 26, 2022 | 21.36 | 21.66 | 20.96 | 21.01 | 584,083 | -0.87(-3.98%) |
Jul 25, 2022 | 22.65 | 22.79 | 21.47 | 21.88 | 1,038,832 | +0.09(+0.41%) |
Jul 22, 2022 | 21.98 | 21.98 | 21.64 | 21.79 | 1,721,092 | -0.19(-0.86%) |
Jul 21, 2022 | 21.79 | 21.99 | 21.59 | 21.98 | 718,790 | +0.15(+0.69%) |
Jul 20, 2022 | 21.54 | 21.87 | 21.52 | 21.83 | 750,617 | +0.20(+0.92%) |
Jul 19, 2022 | 21.43 | 21.67 | 21.23 | 21.63 | 705,567 | +0.43(+2.03%) |
Jul 18, 2022 | 21.73 | 21.90 | 21.10 | 21.20 | 597,628 | -0.23(-1.07%) |
Jul 15, 2022 | 21.52 | 21.75 | 20.86 | 21.43 | 918,028 | +0.37(+1.76%) |
Jul 14, 2022 | 20.81 | 21.21 | 20.41 | 21.06 | 1,388,576 | -0.02(-0.09%) |
Jul 13, 2022 | 20.24 | 21.14 | 20.06 | 21.08 | 696,101 | +0.43(+2.08%) |
Jul 12, 2022 | 20.07 | 20.96 | 20.07 | 20.65 | 504,954 | +0.58(+2.89%) |
Jul 11, 2022 | 19.93 | 20.16 | 19.74 | 20.07 | 510,118 | -0.15(-0.74%) |
Jul 08, 2022 | 20.42 | 20.61 | 20.05 | 20.22 | 615,996 | -0.37(-1.80%) |
Jul 07, 2022 | 20.91 | 21.12 | 20.47 | 20.59 | 541,336 | -0.07(-0.34%) |
Jul 06, 2022 | 20.70 | 20.99 | 20.14 | 20.66 | 678,289 | -0.18(-0.86%) |
Jul 05, 2022 | 19.57 | 20.96 | 19.57 | 20.84 | 893,496 | +0.62(+3.07%) |
Jul 01, 2022 | 19.54 | 20.26 | 19.54 | 20.22 | 489,452 | +0.44(+2.22%) |
Jun 30, 2022 | 20.00 | 20.14 | 19.46 | 19.78 | 1,542,276 | -0.53(-2.61%) |
Jun 29, 2022 | 20.11 | 20.37 | 19.83 | 20.31 | 596,620 | -0.02(-0.10%) |
Jun 28, 2022 | 20.98 | 21.27 | 20.10 | 20.33 | 737,908 | -0.46(-2.21%) |
Jun 27, 2022 | 20.89 | 21.06 | 20.43 | 20.79 | 846,474 | +0.18(+0.87%) |
Jun 24, 2022 | 20.45 | 21.16 | 20.30 | 20.61 | 2,910,950 | +1.74(+9.22%) |
Jun 23, 2022 | 19.58 | 19.58 | 17.54 | 18.87 | 921,808 | -0.59(-3.03%) |
Jun 22, 2022 | 18.26 | 19.57 | 18.26 | 19.46 | 437,186 | +0.71(+3.79%) |
Jun 21, 2022 | 18.81 | 19.47 | 18.63 | 18.75 | 474,150 | +0.14(+0.75%) |
Jun 17, 2022 | 18.55 | 18.94 | 17.97 | 18.61 | 648,405 | +0.09(+0.49%) |
Jun 16, 2022 | 20.39 | 20.53 | 18.33 | 18.52 | 843,163 | -2.74(-12.89%) |
Jun 15, 2022 | 21.77 | 22.19 | 20.61 | 21.26 | 562,875 | -0.33(-1.53%) |
Jun 14, 2022 | 21.37 | 21.95 | 20.80 | 21.59 | 466,426 | +0.45(+2.13%) |
Jun 13, 2022 | 22.68 | 22.99 | 21.04 | 21.14 | 857,570 | -2.61(-10.99%) |
Jun 10, 2022 | 25.24 | 25.79 | 23.56 | 23.75 | 613,367 | -2.11(-8.16%) |
Jun 09, 2022 | 27.10 | 27.10 | 25.44 | 25.86 | 523,104 | -1.49(-5.45%) |
Jun 08, 2022 | 27.23 | 27.71 | 27.03 | 27.35 | 478,470 | -0.04(-0.15%) |
Jun 07, 2022 | 27.20 | 27.84 | 26.90 | 27.39 | 376,299 | -0.21(-0.76%) |
Jun 06, 2022 | 27.77 | 28.16 | 27.23 | 27.60 | 318,543 | +0.01(+0.04%) |
Jun 03, 2022 | 27.53 | 27.71 | 26.99 | 27.59 | 175,189 | -0.16(-0.58%) |
Jun 02, 2022 | 26.80 | 28.09 | 26.80 | 27.75 | 862,193 | +0.85(+3.16%) |
Jun 01, 2022 | 26.38 | 27.22 | 25.97 | 26.90 | 335,832 | +0.76(+2.91%) |
May 31, 2022 | 26.64 | 26.79 | 25.66 | 26.14 | 554,526 | -0.52(-1.95%) |
May 27, 2022 | 26.74 | 27.06 | 26.52 | 26.66 | 319,497 | +0.24(+0.91%) |
May 26, 2022 | 25.68 | 27.01 | 25.68 | 26.42 | 410,633 | +1.19(+4.72%) |
May 25, 2022 | 23.62 | 25.44 | 23.51 | 25.23 | 350,389 | +1.33(+5.56%) |
May 24, 2022 | 24.60 | 24.60 | 23.53 | 23.90 | 561,065 | -0.97(-3.90%) |
May 23, 2022 | 25.25 | 25.76 | 24.51 | 24.87 | 454,147 | -0.13(-0.52%) |
May 20, 2022 | 25.58 | 25.94 | 24.35 | 25.00 | 598,738 | -0.14(-0.56%) |
May 19, 2022 | 24.42 | 26.15 | 23.99 | 25.14 | 785,325 | +0.43(+1.74%) |
May 18, 2022 | 25.13 | 25.45 | 24.35 | 24.71 | 535,049 | -0.92(-3.59%) |
May 17, 2022 | 25.01 | 25.71 | 24.27 | 25.63 | 402,584 | +1.36(+5.60%) |
May 16, 2022 | 23.86 | 24.64 | 23.82 | 24.27 | 397,437 | +0.30(+1.25%) |
May 13, 2022 | 23.53 | 24.47 | 23.52 | 23.97 | 564,056 | +0.91(+3.95%) |
May 12, 2022 | 22.42 | 23.66 | 22.26 | 23.06 | 893,503 | +0.45(+1.99%) |
May 11, 2022 | 22.79 | 24.14 | 22.36 | 22.61 | 859,583 | -0.40(-1.74%) |
May 10, 2022 | 25.43 | 25.73 | 21.25 | 23.01 | 2,222,319 | -2.37(-9.34%) |
May 09, 2022 | 28.50 | 28.67 | 25.22 | 25.38 | 1,213,181 | -3.52(-12.18%) |
May 06, 2022 | 29.10 | 29.30 | 28.30 | 28.90 | 845,299 | -0.18(-0.62%) |
May 05, 2022 | 30.65 | 30.70 | 28.47 | 29.08 | 1,974,826 | -0.99(-3.29%) |
May 04, 2022 | 30.61 | 30.61 | 28.27 | 30.07 | 597,726 | -0.49(-1.60%) |
May 03, 2022 | 30.50 | 31.04 | 30.04 | 30.56 | 270,068 | +0.21(+0.69%) |
May 02, 2022 | 29.75 | 30.43 | 29.14 | 30.35 | 382,345 | +0.51(+1.71%) |
Apr 29, 2022 | 29.26 | 31.50 | 29.26 | 29.84 | 381,587 | -0.02(-0.07%) |
Apr 28, 2022 | 27.78 | 30.01 | 27.63 | 29.86 | 497,558 | +2.33(+8.46%) |
Apr 27, 2022 | 28.46 | 28.75 | 27.25 | 27.53 | 367,098 | -1.03(-3.61%) |
Apr 26, 2022 | 29.37 | 29.39 | 28.44 | 28.56 | 339,070 | -1.17(-3.94%) |
Apr 25, 2022 | 28.65 | 29.75 | 28.41 | 29.73 | 218,940 | +0.75(+2.59%) |
Apr 22, 2022 | 29.71 | 30.16 | 28.75 | 28.98 | 231,148 | -0.66(-2.23%) |
Apr 21, 2022 | 31.30 | 31.40 | 29.20 | 29.64 | 371,298 | -1.07(-3.48%) |
Apr 20, 2022 | 31.00 | 31.42 | 30.61 | 30.71 | 277,337 | -0.22(-0.71%) |
Apr 19, 2022 | 30.02 | 31.70 | 29.99 | 30.93 | 343,897 | +0.76(+2.52%) |
Apr 18, 2022 | 29.13 | 30.43 | 29.06 | 30.17 | 438,432 | +1.04(+3.57%) |
Apr 14, 2022 | 28.52 | 29.23 | 28.52 | 29.13 | 258,755 | +0.75(+2.64%) |
Apr 13, 2022 | 27.43 | 28.56 | 27.21 | 28.38 | 247,030 | +1.06(+3.88%) |
Apr 12, 2022 | 27.89 | 28.30 | 27.09 | 27.32 | 268,792 | +0.16(+0.59%) |
Apr 11, 2022 | 26.87 | 27.88 | 26.87 | 27.16 | 492,348 | -0.35(-1.27%) |
Apr 08, 2022 | 27.62 | 27.86 | 26.85 | 27.51 | 392,246 | -0.36(-1.29%) |
Apr 07, 2022 | 28.74 | 29.07 | 27.22 | 27.87 | 661,587 | -1.10(-3.80%) |
Apr 06, 2022 | 29.97 | 30.00 | 28.80 | 28.97 | 466,204 | -1.55(-5.08%) |
Apr 05, 2022 | 32.16 | 32.16 | 30.23 | 30.52 | 184,818 | -1.33(-4.18%) |
Apr 04, 2022 | 30.55 | 31.95 | 30.22 | 31.85 | 277,871 | +1.66(+5.50%) |
Apr 01, 2022 | 30.86 | 31.09 | 29.84 | 30.19 | 374,934 | -0.55(-1.79%) |
Mar 31, 2022 | 30.00 | 30.79 | 29.57 | 30.74 | 270,145 | +0.71(+2.36%) |
Mar 30, 2022 | 30.82 | 31.39 | 29.79 | 30.03 | 210,531 | -0.86(-2.78%) |
Mar 29, 2022 | 30.34 | 31.00 | 30.30 | 30.89 | 604,692 | +0.95(+3.17%) |
Mar 28, 2022 | 30.33 | 31.07 | 29.55 | 29.94 | 287,151 | -0.46(-1.51%) |
Mar 25, 2022 | 30.95 | 30.98 | 30.09 | 30.40 | 250,539 | -0.33(-1.07%) |
Mar 24, 2022 | 30.57 | 30.81 | 30.00 | 30.73 | 136,672 | +0.23(+0.75%) |
Mar 23, 2022 | 30.75 | 31.17 | 30.03 | 30.50 | 145,890 | -0.68(-2.18%) |
Mar 22, 2022 | 31.19 | 32.14 | 30.87 | 31.18 | 169,223 | +0.21(+0.68%) |
Mar 21, 2022 | 31.12 | 31.21 | 30.26 | 30.97 | 359,138 | -0.42(-1.34%) |
Mar 18, 2022 | 30.90 | 31.41 | 30.26 | 31.39 | 316,726 | +0.24(+0.77%) |
Mar 17, 2022 | 30.76 | 31.50 | 30.54 | 31.15 | 271,307 | +0.15(+0.48%) |
Mar 16, 2022 | 30.18 | 31.44 | 30.07 | 31.00 | 608,635 | +1.56(+5.30%) |
Mar 15, 2022 | 28.32 | 29.98 | 28.09 | 29.44 | 582,903 | +1.19(+4.21%) |
Mar 14, 2022 | 29.96 | 30.59 | 27.93 | 28.25 | 521,757 | -2.10(-6.92%) |
Mar 11, 2022 | 31.40 | 31.42 | 30.25 | 30.35 | 371,364 | -0.96(-3.07%) |
Mar 10, 2022 | 31.07 | 32.01 | 30.81 | 31.31 | 356,726 | -0.35(-1.11%) |
Mar 09, 2022 | 31.25 | 32.50 | 31.25 | 31.66 | 297,520 | +1.24(+4.08%) |
Mar 08, 2022 | 30.80 | 31.79 | 29.84 | 30.42 | 507,955 | -0.37(-1.20%) |
Mar 07, 2022 | 34.09 | 34.09 | 30.49 | 30.79 | 973,053 | -3.41(-9.97%) |
Mar 04, 2022 | 34.05 | 34.42 | 33.70 | 34.20 | 474,753 | -0.50(-1.44%) |
Mar 03, 2022 | 34.51 | 35.41 | 33.94 | 34.70 | 649,301 | +0.04(+0.12%) |
Mar 02, 2022 | 35.69 | 35.70 | 34.54 | 34.66 | 513,542 | -0.60(-1.70%) |
Mar 01, 2022 | 35.38 | 36.00 | 34.70 | 35.26 | 673,157 | -0.76(-2.11%) |
Feb 28, 2022 | 35.08 | 36.37 | 34.63 | 36.02 | 724,649 | -0.23(-0.63%) |
Feb 25, 2022 | 36.19 | 36.59 | 35.81 | 36.25 | 287,799 | -0.03(-0.08%) |
Feb 24, 2022 | 32.50 | 36.70 | 32.09 | 36.28 | 769,462 | +0.88(+2.49%) |
Feb 23, 2022 | 35.04 | 36.28 | 35.04 | 35.40 | 577,916 | +0.14(+0.40%) |
Feb 22, 2022 | 34.72 | 36.02 | 34.63 | 35.26 | 567,656 | +0.21(+0.60%) |
Feb 18, 2022 | 35.05 | 0 | -1.11(-3.07%) | |||
Feb 17, 2022 | 36.01 | 36.48 | 35.96 | 36.16 | 249,199 | -0.29(-0.80%) |
Feb 16, 2022 | 36.39 | 36.64 | 35.86 | 36.45 | 254,570 | +0.03(+0.08%) |
Feb 15, 2022 | 35.86 | 36.53 | 35.52 | 36.42 | 266,490 | +1.02(+2.88%) |
Feb 14, 2022 | 36.46 | 36.86 | 35.23 | 35.40 | 401,220 | -0.76(-2.10%) |
Feb 11, 2022 | 36.74 | 36.98 | 35.47 | 36.16 | 421,653 | -0.28(-0.77%) |
Feb 10, 2022 | 35.66 | 36.85 | 35.66 | 36.44 | 511,867 | -0.16(-0.44%) |
Feb 09, 2022 | 36.55 | 37.09 | 36.50 | 36.60 | 792,584 | +0.13(+0.36%) |
Feb 08, 2022 | 36.17 | 37.02 | 36.15 | 36.47 | 358,810 | +0.36(+1.00%) |
Feb 07, 2022 | 36.70 | 37.21 | 36.02 | 36.11 | 423,841 | -0.23(-0.63%) |
Feb 04, 2022 | 35.37 | 36.66 | 35.37 | 36.34 | 434,683 | +0.71(+1.99%) |
Feb 03, 2022 | 35.46 | 35.63 | 355,338 | -0.38(-1.06%) | ||
Feb 02, 2022 | 36.17 | 36.20 | 35.28 | 36.01 | 292,229 | -0.25(-0.69%) |