Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.26 | 28.87 | 28.02 | 28.60 | 573,691 | +0.16(+0.56%) |
Oct 28, 2022 | 28.27 | 28.93 | 28.08 | 28.44 | 621,979 | +0.41(+1.46%) |
Oct 27, 2022 | 28.89 | 29.25 | 27.95 | 28.03 | 316,386 | -0.68(-2.37%) |
Oct 26, 2022 | 28.60 | 29.34 | 28.37 | 28.71 | 495,935 | +0.37(+1.31%) |
Oct 25, 2022 | 28.66 | 29.20 | 28.31 | 28.34 | 525,560 | -0.64(-2.21%) |
Oct 24, 2022 | 28.47 | 29.26 | 28.33 | 28.98 | 711,545 | +0.36(+1.26%) |
Oct 21, 2022 | 28.07 | 28.86 | 27.04 | 28.62 | 388,496 | +0.76(+2.73%) |
Oct 20, 2022 | 27.52 | 28.06 | 27.21 | 27.86 | 364,282 | +0.11(+0.40%) |
Oct 19, 2022 | 28.38 | 28.45 | 27.30 | 27.75 | 437,089 | -0.65(-2.29%) |
Oct 18, 2022 | 28.19 | 28.75 | 27.95 | 28.40 | 527,123 | +0.57(+2.05%) |
Oct 17, 2022 | 27.44 | 28.13 | 27.44 | 27.83 | 558,244 | +0.61(+2.24%) |
Oct 14, 2022 | 28.05 | 28.18 | 27.18 | 27.22 | 488,602 | -0.75(-2.68%) |
Oct 13, 2022 | 26.25 | 28.05 | 25.98 | 27.97 | 577,296 | +1.47(+5.55%) |
Oct 12, 2022 | 26.49 | 26.60 | 26.10 | 26.50 | 234,444 | -0.03(-0.11%) |
Oct 11, 2022 | 26.11 | 26.71 | 25.68 | 26.53 | 482,356 | +0.46(+1.76%) |
Oct 10, 2022 | 26.41 | 26.48 | 25.81 | 26.07 | 353,993 | -0.41(-1.55%) |
Oct 07, 2022 | 26.87 | 26.90 | 26.27 | 26.48 | 506,945 | -0.36(-1.34%) |
Oct 06, 2022 | 26.37 | 26.98 | 26.33 | 26.84 | 422,538 | +0.46(+1.74%) |
Oct 05, 2022 | 26.30 | 26.56 | 26.04 | 26.38 | 450,106 | -0.19(-0.72%) |
Oct 04, 2022 | 26.58 | 26.87 | 26.27 | 26.57 | 543,421 | +0.51(+1.96%) |
Oct 03, 2022 | 25.64 | 26.28 | 25.31 | 26.06 | 446,549 | +0.42(+1.64%) |
Sep 30, 2022 | 25.77 | 26.46 | 25.60 | 25.64 | 1,102,862 | +0.10(+0.39%) |
Sep 29, 2022 | 25.90 | 25.99 | 25.20 | 25.54 | 547,236 | -0.50(-1.92%) |
Sep 28, 2022 | 25.31 | 26.13 | 25.16 | 26.04 | 547,776 | +1.09(+4.37%) |
Sep 27, 2022 | 24.81 | 25.12 | 24.57 | 24.95 | 490,264 | +0.25(+1.01%) |
Sep 26, 2022 | 24.92 | 25.40 | 24.66 | 24.70 | 396,738 | -0.38(-1.52%) |
Sep 23, 2022 | 25.42 | 25.44 | 24.85 | 25.08 | 546,853 | -0.13(-0.52%) |
Sep 22, 2022 | 25.50 | 25.50 | 24.82 | 25.21 | 693,807 | -0.29(-1.14%) |
Sep 21, 2022 | 25.57 | 26.29 | 25.42 | 25.50 | 426,669 | +0.11(+0.43%) |
Sep 20, 2022 | 25.44 | 25.47 | 24.72 | 25.39 | 457,657 | -0.06(-0.24%) |
Sep 19, 2022 | 25.45 | 25.68 | 25.01 | 25.45 | 490,886 | -0.04(-0.16%) |
Sep 16, 2022 | 25.16 | 25.51 | 24.58 | 25.49 | 1,150,583 | +0.19(+0.75%) |
Sep 15, 2022 | 25.52 | 25.62 | 24.95 | 25.30 | 597,408 | -0.31(-1.21%) |
Sep 14, 2022 | 25.83 | 25.83 | 25.37 | 25.61 | 783,609 | -0.16(-0.62%) |
Sep 13, 2022 | 25.40 | 25.86 | 25.31 | 25.77 | 574,908 | -0.24(-0.92%) |
Sep 12, 2022 | 26.13 | 26.19 | 25.84 | 26.01 | 322,616 | +0.02(+0.08%) |
Sep 09, 2022 | 26.17 | 26.53 | 25.96 | 25.99 | 458,876 | -0.16(-0.61%) |
Sep 08, 2022 | 26.34 | 26.34 | 25.79 | 26.15 | 376,715 | -0.18(-0.68%) |
Sep 07, 2022 | 25.73 | 26.39 | 25.72 | 26.33 | 610,745 | +0.79(+3.09%) |
Sep 06, 2022 | 25.66 | 26.78 | 25.32 | 25.54 | 513,759 | -0.09(-0.35%) |
Sep 02, 2022 | 26.18 | 26.19 | 25.48 | 25.63 | 397,024 | -0.35(-1.35%) |
Sep 01, 2022 | 25.64 | 26.02 | 25.49 | 25.98 | 380,893 | +0.16(+0.62%) |
Aug 31, 2022 | 26.43 | 26.82 | 25.76 | 25.82 | 909,560 | -0.32(-1.22%) |
Aug 30, 2022 | 26.20 | 26.21 | 25.80 | 26.14 | 677,589 | +0.18(+0.69%) |
Aug 29, 2022 | 26.33 | 26.44 | 25.75 | 25.96 | 723,500 | -0.76(-2.84%) |
Aug 26, 2022 | 27.68 | 28.38 | 26.38 | 26.72 | 672,796 | -0.93(-3.36%) |
Aug 25, 2022 | 27.10 | 27.76 | 26.87 | 27.65 | 526,408 | +0.53(+1.95%) |
Aug 24, 2022 | 27.02 | 27.27 | 26.96 | 27.12 | 322,616 | +0.05(+0.18%) |
Aug 23, 2022 | 27.24 | 27.29 | 26.80 | 27.07 | 320,018 | -0.08(-0.29%) |
Aug 22, 2022 | 27.65 | 27.93 | 26.96 | 27.15 | 298,181 | -0.52(-1.88%) |
Aug 19, 2022 | 27.46 | 27.82 | 27.39 | 27.67 | 358,571 | +0.21(+0.76%) |
Aug 18, 2022 | 26.93 | 27.47 | 26.73 | 27.46 | 436,967 | +0.45(+1.67%) |
Aug 17, 2022 | 26.78 | 27.16 | 26.53 | 27.01 | 332,480 | +0.17(+0.63%) |
Aug 16, 2022 | 27.90 | 28.04 | 26.60 | 26.84 | 627,084 | -1.23(-4.38%) |
Aug 15, 2022 | 28.29 | 28.39 | 27.92 | 28.07 | 515,487 | -0.34(-1.20%) |
Aug 12, 2022 | 28.00 | 28.76 | 27.89 | 28.41 | 454,695 | +0.44(+1.57%) |
Aug 11, 2022 | 27.48 | 27.99 | 26.95 | 27.97 | 479,359 | +0.23(+0.83%) |
Aug 10, 2022 | 28.42 | 28.42 | 27.32 | 27.74 | 503,101 | -0.37(-1.32%) |
Aug 09, 2022 | 28.35 | 28.70 | 27.90 | 28.11 | 542,642 | -0.24(-0.85%) |
Aug 08, 2022 | 27.87 | 28.57 | 27.70 | 28.35 | 1,141,955 | -0.35(-1.22%) |
Aug 05, 2022 | 28.18 | 28.75 | 27.74 | 28.70 | 575,063 | +0.37(+1.31%) |
Aug 04, 2022 | 29.00 | 29.70 | 26.51 | 28.33 | 1,150,560 | -0.38(-1.32%) |
Aug 03, 2022 | 27.90 | 28.76 | 27.88 | 28.71 | 634,047 | +0.71(+2.54%) |
Aug 02, 2022 | 27.41 | 28.14 | 27.32 | 28.00 | 472,969 | +0.67(+2.45%) |
Aug 01, 2022 | 27.90 | 28.27 | 27.01 | 27.33 | 971,765 | -1.33(-4.64%) |
Jul 29, 2022 | 29.37 | 29.42 | 28.61 | 28.66 | 542,568 | -0.46(-1.58%) |
Jul 28, 2022 | 28.97 | 29.26 | 28.41 | 29.12 | 530,327 | +0.06(+0.21%) |
Jul 27, 2022 | 27.91 | 29.93 | 27.64 | 29.06 | 1,289,257 | +2.25(+8.39%) |
Jul 26, 2022 | 26.48 | 26.94 | 26.29 | 26.81 | 384,489 | +0.24(+0.90%) |
Jul 25, 2022 | 26.80 | 26.85 | 26.14 | 26.57 | 470,269 | -0.34(-1.26%) |
Jul 22, 2022 | 28.09 | 28.09 | 26.83 | 26.91 | 471,914 | -0.91(-3.27%) |
Jul 21, 2022 | 27.84 | 27.84 | 27.32 | 27.82 | 382,962 | +0.13(+0.47%) |
Jul 20, 2022 | 27.83 | 28.41 | 27.48 | 27.69 | 616,872 | -0.14(-0.50%) |
Jul 19, 2022 | 27.25 | 27.92 | 26.95 | 27.83 | 550,153 | +0.94(+3.50%) |
Jul 18, 2022 | 27.45 | 27.86 | 26.69 | 26.89 | 630,590 | -0.35(-1.28%) |
Jul 15, 2022 | 27.42 | 27.48 | 27.07 | 27.24 | 720,683 | -0.13(-0.47%) |
Jul 14, 2022 | 26.63 | 27.47 | 26.39 | 27.37 | 703,633 | +0.65(+2.43%) |
Jul 13, 2022 | 25.93 | 26.83 | 25.89 | 26.72 | 786,896 | +0.48(+1.83%) |
Jul 12, 2022 | 26.07 | 26.77 | 25.38 | 26.24 | 708,588 | +0.33(+1.27%) |
Jul 11, 2022 | 27.78 | 28.06 | 25.82 | 25.91 | 884,095 | -1.73(-6.26%) |
Jul 08, 2022 | 26.91 | 27.73 | 26.89 | 27.64 | 510,170 | +0.53(+1.95%) |
Jul 07, 2022 | 26.21 | 27.37 | 26.02 | 27.11 | 852,966 | +0.90(+3.43%) |
Jul 06, 2022 | 25.75 | 26.68 | 25.57 | 26.21 | 1,106,558 | +0.48(+1.87%) |
Jul 05, 2022 | 25.27 | 25.99 | 24.99 | 25.73 | 989,095 | +0.29(+1.14%) |
Jul 01, 2022 | 23.94 | 25.59 | 23.93 | 25.44 | 894,269 | +1.66(+6.98%) |
Jun 30, 2022 | 24.43 | 24.88 | 23.71 | 23.78 | 955,457 | -0.96(-3.88%) |
Jun 29, 2022 | 24.43 | 24.86 | 24.11 | 24.74 | 685,221 | +0.36(+1.48%) |
Jun 28, 2022 | 25.31 | 25.58 | 24.15 | 24.38 | 644,722 | -0.72(-2.87%) |
Jun 27, 2022 | 24.27 | 25.37 | 23.81 | 25.10 | 908,528 | +1.30(+5.46%) |
Jun 24, 2022 | 23.52 | 23.83 | 23.03 | 23.80 | 1,395,826 | +0.55(+2.37%) |
Jun 23, 2022 | 22.55 | 23.26 | 22.39 | 23.25 | 548,677 | +0.91(+4.07%) |
Jun 22, 2022 | 21.84 | 22.54 | 21.61 | 22.34 | 520,153 | +0.31(+1.41%) |
Jun 21, 2022 | 20.75 | 22.25 | 20.75 | 22.03 | 634,738 | +1.33(+6.43%) |
Jun 17, 2022 | 20.55 | 21.17 | 20.55 | 20.70 | 869,147 | +0.31(+1.52%) |
Jun 16, 2022 | 20.79 | 21.02 | 20.17 | 20.39 | 670,855 | -0.71(-3.36%) |
Jun 15, 2022 | 21.17 | 21.58 | 20.51 | 21.10 | 873,748 | +0.00(+0.00%) |
Jun 14, 2022 | 20.56 | 21.10 | 20.54 | 21.10 | 602,305 | +0.53(+2.58%) |
Jun 13, 2022 | 20.99 | 21.16 | 20.44 | 20.57 | 561,131 | -0.84(-3.92%) |
Jun 10, 2022 | 21.38 | 21.45 | 21.03 | 21.41 | 486,400 | -0.16(-0.74%) |
Jun 09, 2022 | 21.60 | 21.75 | 21.41 | 21.57 | 412,172 | -0.02(-0.09%) |
Jun 08, 2022 | 21.51 | 21.91 | 21.30 | 21.59 | 649,971 | +0.17(+0.79%) |
Jun 07, 2022 | 21.22 | 21.62 | 20.92 | 21.42 | 674,451 | +0.00(+0.00%) |
Jun 06, 2022 | 21.37 | 21.58 | 21.27 | 21.42 | 1,161,136 | +0.06(+0.28%) |
Jun 03, 2022 | 20.90 | 21.41 | 20.77 | 21.36 | 615,093 | +0.36(+1.71%) |
Jun 02, 2022 | 20.75 | 21.09 | 20.31 | 21.00 | 536,645 | +0.26(+1.25%) |
Jun 01, 2022 | 21.00 | 21.27 | 20.50 | 20.74 | 901,646 | -0.10(-0.48%) |
May 31, 2022 | 20.99 | 21.50 | 20.59 | 20.84 | 1,421,681 | -0.16(-0.76%) |
May 27, 2022 | 20.11 | 21.00 | 19.87 | 21.00 | 579,162 | +0.89(+4.43%) |
May 26, 2022 | 20.12 | 20.34 | 19.90 | 20.11 | 424,083 | +0.17(+0.85%) |
May 25, 2022 | 20.02 | 20.20 | 19.68 | 19.94 | 459,827 | -0.06(-0.30%) |
May 24, 2022 | 20.05 | 20.27 | 19.69 | 20.00 | 758,530 | -0.05(-0.25%) |
May 23, 2022 | 20.67 | 20.67 | 19.91 | 20.05 | 629,813 | -0.37(-1.81%) |
May 20, 2022 | 20.41 | 20.63 | 19.90 | 20.42 | 1,170,262 | +0.17(+0.84%) |
May 19, 2022 | 19.46 | 20.38 | 19.23 | 20.25 | 894,347 | +0.78(+4.01%) |
May 18, 2022 | 19.12 | 19.55 | 19.12 | 19.47 | 837,388 | -0.08(-0.41%) |
May 17, 2022 | 19.34 | 19.91 | 19.09 | 19.55 | 565,844 | +0.51(+2.68%) |
May 16, 2022 | 18.94 | 19.48 | 18.66 | 19.04 | 900,247 | +0.10(+0.53%) |
May 13, 2022 | 18.85 | 19.29 | 18.71 | 18.94 | 1,283,224 | +0.32(+1.72%) |
May 12, 2022 | 17.32 | 18.80 | 17.29 | 18.62 | 836,697 | +1.29(+7.44%) |
May 11, 2022 | 18.24 | 18.58 | 17.19 | 17.33 | 1,105,543 | -0.94(-5.15%) |
May 10, 2022 | 18.72 | 19.04 | 18.02 | 18.27 | 1,080,994 | -0.25(-1.35%) |
May 09, 2022 | 18.83 | 19.15 | 18.38 | 18.52 | 1,451,909 | -0.68(-3.54%) |
May 06, 2022 | 20.68 | 20.93 | 18.90 | 19.20 | 2,232,025 | -2.12(-9.94%) |
May 05, 2022 | 22.10 | 22.10 | 21.03 | 21.32 | 1,128,829 | -0.90(-4.05%) |
May 04, 2022 | 21.95 | 22.29 | 21.02 | 22.22 | 958,116 | +0.24(+1.09%) |
May 03, 2022 | 22.03 | 22.30 | 21.66 | 21.98 | 759,066 | -0.07(-0.32%) |
May 02, 2022 | 21.58 | 22.05 | 21.19 | 22.05 | 1,064,105 | +0.54(+2.51%) |
Apr 29, 2022 | 21.06 | 21.61 | 21.04 | 21.51 | 771,332 | +0.26(+1.22%) |
Apr 28, 2022 | 21.86 | 21.86 | 21.14 | 21.25 | 750,586 | -0.31(-1.44%) |
Apr 27, 2022 | 21.98 | 22.09 | 21.52 | 21.56 | 1,030,651 | -0.35(-1.60%) |
Apr 26, 2022 | 22.57 | 22.57 | 21.90 | 21.91 | 868,491 | -0.85(-3.73%) |
Apr 25, 2022 | 22.21 | 22.81 | 22.21 | 22.76 | 830,940 | +0.44(+1.97%) |
Apr 22, 2022 | 22.77 | 23.00 | 22.22 | 22.32 | 1,063,244 | -0.45(-1.98%) |
Apr 21, 2022 | 23.17 | 23.48 | 22.58 | 22.77 | 1,076,484 | -0.22(-0.96%) |
Apr 20, 2022 | 23.06 | 23.37 | 22.90 | 22.99 | 1,459,271 | -0.21(-0.91%) |
Apr 19, 2022 | 23.37 | 23.66 | 23.08 | 23.20 | 950,461 | -0.06(-0.26%) |
Apr 18, 2022 | 24.18 | 24.39 | 23.16 | 23.26 | 1,015,327 | -1.23(-5.02%) |
Apr 14, 2022 | 25.53 | 25.68 | 24.46 | 24.49 | 1,275,216 | -0.76(-3.01%) |
Apr 13, 2022 | 24.28 | 25.31 | 24.28 | 25.25 | 519,267 | +1.01(+4.17%) |
Apr 12, 2022 | 24.05 | 24.59 | 24.04 | 24.24 | 760,490 | +0.18(+0.75%) |
Apr 11, 2022 | 24.86 | 24.86 | 24.02 | 24.06 | 773,333 | -0.80(-3.22%) |
Apr 08, 2022 | 25.68 | 25.68 | 24.79 | 24.86 | 942,134 | -0.44(-1.74%) |
Apr 07, 2022 | 24.58 | 25.51 | 24.58 | 25.30 | 1,154,498 | +0.71(+2.89%) |
Apr 06, 2022 | 23.97 | 24.77 | 23.75 | 24.59 | 924,238 | +0.48(+1.99%) |
Apr 05, 2022 | 23.83 | 24.59 | 23.74 | 24.11 | 907,446 | +0.31(+1.30%) |
Apr 04, 2022 | 23.65 | 23.84 | 23.27 | 23.80 | 966,293 | +0.15(+0.63%) |
Apr 01, 2022 | 22.75 | 23.82 | 22.75 | 23.65 | 1,152,188 | +1.13(+5.02%) |
Mar 31, 2022 | 24.36 | 25.01 | 22.03 | 22.52 | 2,565,703 | -1.66(-6.87%) |
Mar 30, 2022 | 24.89 | 25.06 | 24.08 | 24.18 | 618,379 | -0.60(-2.42%) |
Mar 29, 2022 | 24.20 | 24.97 | 24.07 | 24.78 | 1,399,531 | +0.83(+3.47%) |
Mar 28, 2022 | 23.85 | 24.25 | 23.75 | 23.95 | 698,554 | -0.02(-0.08%) |
Mar 25, 2022 | 24.25 | 24.80 | 23.67 | 23.97 | 1,135,648 | -0.15(-0.62%) |
Mar 24, 2022 | 24.53 | 24.53 | 23.72 | 24.12 | 885,754 | -0.10(-0.41%) |
Mar 23, 2022 | 24.28 | 24.57 | 23.83 | 24.22 | 770,586 | -0.01(-0.04%) |
Mar 22, 2022 | 24.71 | 25.50 | 23.47 | 24.23 | 1,033,861 | -0.40(-1.62%) |
Mar 21, 2022 | 25.00 | 25.19 | 24.49 | 24.63 | 742,141 | -0.34(-1.36%) |
Mar 18, 2022 | 24.38 | 25.00 | 24.25 | 24.97 | 2,078,366 | +0.43(+1.75%) |
Mar 17, 2022 | 24.32 | 24.71 | 24.12 | 24.54 | 515,761 | +0.30(+1.24%) |
Mar 16, 2022 | 24.00 | 24.35 | 23.58 | 24.24 | 546,993 | +0.24(+1.00%) |
Mar 15, 2022 | 22.80 | 24.00 | 22.73 | 24.00 | 726,559 | +1.00(+4.35%) |
Mar 14, 2022 | 24.26 | 24.77 | 22.75 | 23.00 | 950,844 | -1.32(-5.43%) |
Mar 11, 2022 | 24.35 | 25.00 | 24.30 | 24.32 | 636,359 | -0.07(-0.29%) |
Mar 10, 2022 | 24.93 | 25.18 | 24.28 | 24.39 | 877,168 | -0.82(-3.25%) |
Mar 09, 2022 | 24.43 | 25.27 | 24.31 | 25.21 | 1,158,977 | +0.97(+4.00%) |
Mar 08, 2022 | 23.95 | 24.95 | 23.95 | 24.24 | 977,698 | +0.16(+0.66%) |
Mar 07, 2022 | 23.57 | 24.40 | 23.28 | 24.08 | 667,273 | +0.41(+1.73%) |
Mar 04, 2022 | 24.01 | 24.34 | 23.39 | 23.67 | 823,917 | -0.48(-1.99%) |
Mar 03, 2022 | 24.10 | 24.21 | 23.56 | 24.15 | 776,167 | -0.01(-0.04%) |
Mar 02, 2022 | 23.39 | 24.32 | 23.06 | 24.16 | 1,404,892 | +1.02(+4.41%) |
Mar 01, 2022 | 22.35 | 23.46 | 22.27 | 23.14 | 946,057 | +0.85(+3.81%) |
Feb 28, 2022 | 22.59 | 22.79 | 22.21 | 22.29 | 1,140,046 | -0.36(-1.59%) |
Feb 25, 2022 | 23.18 | 22.87 | 22.30 | 22.65 | 935,987 | -0.01(-0.04%) |
Feb 24, 2022 | 22.06 | 22.70 | 21.86 | 22.66 | 759,385 | +0.19(+0.85%) |
Feb 23, 2022 | 22.71 | 22.91 | 22.41 | 22.47 | 665,368 | -0.05(-0.22%) |
Feb 22, 2022 | 22.24 | 22.95 | 22.24 | 22.52 | 722,429 | -0.02(-0.09%) |
Feb 18, 2022 | 22.54 | 0 | +0.20(+0.90%) | |||
Feb 17, 2022 | 22.58 | 22.99 | 22.12 | 22.34 | 809,105 | -0.57(-2.49%) |
Feb 16, 2022 | 20.31 | 23.29 | 20.28 | 22.91 | 1,889,681 | +2.60(+12.80%) |
Feb 15, 2022 | 19.68 | 20.48 | 19.59 | 20.31 | 969,792 | +0.82(+4.21%) |
Feb 14, 2022 | 19.90 | 19.90 | 19.37 | 19.49 | 826,695 | -0.50(-2.50%) |
Feb 11, 2022 | 19.63 | 20.13 | 19.63 | 19.99 | 471,396 | +0.35(+1.78%) |
Feb 10, 2022 | 19.48 | 19.95 | 19.43 | 19.64 | 428,921 | -0.20(-1.01%) |
Feb 09, 2022 | 20.01 | 20.19 | 19.54 | 19.84 | 1,276,407 | -0.14(-0.70%) |
Feb 08, 2022 | 19.61 | 20.08 | 19.07 | 19.98 | 503,116 | +0.29(+1.47%) |
Feb 07, 2022 | 19.39 | 19.75 | 19.17 | 19.69 | 618,624 | +0.28(+1.44%) |
Feb 04, 2022 | 18.95 | 19.58 | 18.86 | 19.41 | 491,954 | +0.39(+2.05%) |
Feb 03, 2022 | 18.86 | 19.02 | 429,227 | -0.24(-1.25%) | ||
Feb 02, 2022 | 19.18 | 19.35 | 18.70 | 19.26 | 1,607,193 | +0.45(+2.39%) |
Feb 01, 2022 | 18.86 | 18.90 | 18.35 | 18.81 | 1,547,221 | +0.04(+0.21%) |
Jan 31, 2022 | 17.77 | 18.77 | 932,818 | +1.16(+6.59%) | ||
Jan 28, 2022 | 17.00 | 17.62 | 16.79 | 17.61 | 1,145,001 | +1.08(+6.53%) |
Jan 27, 2022 | 17.17 | 17.55 | 16.47 | 16.53 | 741,787 | -0.63(-3.67%) |
Jan 26, 2022 | 17.36 | 17.72 | 17.00 | 17.16 | 523,476 | -0.26(-1.49%) |
Jan 25, 2022 | 17.61 | 17.67 | 17.20 | 17.42 | 815,124 | -0.36(-2.02%) |
Jan 24, 2022 | 17.01 | 17.85 | 16.78 | 17.78 | 700,312 | +0.59(+3.43%) |
Jan 21, 2022 | 17.29 | 17.69 | 17.11 | 17.19 | 1,089,111 | -0.28(-1.60%) |
Jan 20, 2022 | 18.06 | 18.38 | 17.42 | 17.47 | 583,008 | -0.42(-2.35%) |
Jan 19, 2022 | 17.72 | 18.24 | 17.66 | 17.89 | 1,100,691 | +0.28(+1.59%) |
Jan 18, 2022 | 18.18 | 18.33 | 17.60 | 17.61 | 791,430 | -0.83(-4.50%) |
Jan 14, 2022 | 18.44 | 0 | -0.11(-0.59%) | |||
Jan 13, 2022 | 18.85 | 18.88 | 18.47 | 18.55 | 476,225 | -0.29(-1.54%) |
Jan 12, 2022 | 19.23 | 19.42 | 18.74 | 18.84 | 480,463 | -0.38(-1.98%) |
Jan 11, 2022 | 19.32 | 19.32 | 18.91 | 19.22 | 435,734 | +0.03(+0.16%) |
Jan 10, 2022 | 18.78 | 19.23 | 18.60 | 19.19 | 1,208,299 | +0.24(+1.27%) |
Jan 07, 2022 | 19.28 | 19.58 | 18.85 | 18.95 | 477,986 | -0.24(-1.25%) |
Jan 06, 2022 | 19.70 | 20.04 | 19.11 | 19.19 | 698,152 | -0.53(-2.69%) |
Jan 05, 2022 | 20.50 | 20.89 | 19.71 | 19.72 | 772,111 | -0.74(-3.62%) |
Jan 04, 2022 | 20.38 | 20.50 | 19.76 | 20.46 | 654,826 | +0.12(+0.59%) |
Jan 03, 2022 | 19.81 | 20.36 | 19.52 | 20.34 | 2,464,741 | +0.54(+2.73%) |
Dec 31, 2021 | 19.73 | 20.38 | 19.49 | 19.80 | 998,872 | +0.32(+1.64%) |
Dec 30, 2021 | 19.26 | 19.90 | 18.81 | 19.48 | 856,729 | +0.22(+1.14%) |
Dec 29, 2021 | 19.11 | 19.46 | 18.76 | 19.26 | 2,772,954 | +0.08(+0.42%) |
Dec 28, 2021 | 19.61 | 19.86 | 19.15 | 19.18 | 892,135 | -0.44(-2.24%) |
Dec 27, 2021 | 19.90 | 19.90 | 19.26 | 19.62 | 1,036,513 | -0.23(-1.16%) |
Dec 23, 2021 | 19.78 | 20.12 | 19.11 | 19.85 | 1,891,486 | +0.02(+0.10%) |
Dec 22, 2021 | 20.50 | 20.50 | 19.80 | 19.83 | 2,237,690 | -0.71(-3.46%) |
Dec 21, 2021 | 21.00 | 21.00 | 20.19 | 20.54 | 2,374,987 | -0.26(-1.25%) |
Dec 20, 2021 | 18.36 | 20.84 | 18.36 | 20.80 | 1,998,561 | +1.94(+10.29%) |
Dec 17, 2021 | 17.92 | 18.92 | 17.41 | 18.86 | 4,331,349 | +1.16(+6.55%) |
Dec 16, 2021 | 19.06 | 19.20 | 17.50 | 17.70 | 8,080,828 | -1.60(-8.29%) |
Dec 15, 2021 | 19.80 | 19.86 | 18.75 | 19.30 | 8,794,780 | +0.19(+0.99%) |
Dec 14, 2021 | 18.69 | 19.52 | 18.41 | 19.11 | 6,132,959 | +0.41(+2.19%) |
Dec 13, 2021 | 18.80 | 19.43 | 18.51 | 18.70 | 2,708,039 | -0.23(-1.24%) |
Dec 10, 2021 | 17.52 | 19.14 | 17.50 | 18.93 | 3,089,940 | +1.83(+10.72%) |
Dec 09, 2021 | 18.20 | 19.00 | 17.03 | 17.10 | 4,656,828 | -1.13(-6.20%) |
Dec 08, 2021 | 18.99 | 19.05 | 15.82 | 18.23 | 10,046,794 | -3.71(-16.91%) |
Dec 07, 2021 | 22.50 | 23.43 | 21.51 | 21.94 | 3,956,371 | -0.30(-1.35%) |
Dec 06, 2021 | 21.15 | 22.50 | 21.15 | 22.24 | 3,106,894 | +1.33(+6.36%) |
Dec 03, 2021 | 21.51 | 21.51 | 20.77 | 20.91 | 1,783,226 | -0.50(-2.34%) |
Dec 02, 2021 | 21.13 | 21.52 | 21.05 | 21.41 | 1,897,062 | +0.25(+1.18%) |
Dec 01, 2021 | 21.13 | 21.92 | 21.07 | 21.16 | 1,251,064 | +0.16(+0.76%) |
Nov 30, 2021 | 21.02 | 21.30 | 20.78 | 21.00 | 1,661,546 | -0.12(-0.57%) |
Nov 29, 2021 | 21.68 | 21.85 | 21.09 | 21.12 | 973,028 | -0.37(-1.72%) |
Nov 26, 2021 | 22.22 | 22.60 | 21.41 | 21.49 | 468,987 | -0.97(-4.32%) |
Nov 24, 2021 | 22.37 | 22.63 | 22.17 | 22.46 | 482,777 | -0.03(-0.14%) |
Nov 23, 2021 | 23.24 | 23.46 | 22.45 | 22.49 | 1,677,110 | -0.85(-3.64%) |
Nov 22, 2021 | 22.87 | 23.47 | 22.48 | 23.34 | 1,017,172 | +0.47(+2.06%) |
Nov 19, 2021 | 22.91 | 23.11 | 22.79 | 22.87 | 963,855 | -0.05(-0.22%) |
Nov 18, 2021 | 23.13 | 23.03 | 22.89 | 22.92 | 679,061 | -0.26(-1.12%) |
Nov 17, 2021 | 23.32 | 23.94 | 23.12 | 23.18 | 823,953 | -0.12(-0.52%) |
Nov 16, 2021 | 22.83 | 23.54 | 22.77 | 23.30 | 910,766 | +0.40(+1.75%) |
Nov 15, 2021 | 23.00 | 23.44 | 22.76 | 22.90 | 734,684 | -0.10(-0.43%) |
Nov 12, 2021 | 22.54 | 23.14 | 22.32 | 23.00 | 568,135 | +0.45(+2.00%) |
Nov 11, 2021 | 22.22 | 22.88 | 22.21 | 22.55 | 889,505 | +0.21(+0.94%) |
Nov 10, 2021 | 22.82 | 22.23 | 22.34 | 919,167 | -0.65(-2.83%) | |
Nov 09, 2021 | 22.83 | 23.36 | 22.73 | 22.99 | 906,407 | +0.10(+0.44%) |
Nov 08, 2021 | 22.35 | 23.38 | 22.20 | 22.89 | 1,778,045 | +2.21(+10.69%) |
Nov 05, 2021 | 19.95 | 20.73 | 19.71 | 20.68 | 707,836 | +0.59(+2.94%) |
Nov 04, 2021 | 18.67 | 20.18 | 18.66 | 20.09 | 874,424 | +1.85(+10.14%) |
Nov 03, 2021 | 17.90 | 18.45 | 17.77 | 18.24 | 977,185 | +0.22(+1.22%) |
Nov 02, 2021 | 18.23 | 18.34 | 17.96 | 18.02 | 453,823 | -0.19(-1.04%) |