Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.56 | 15.86 | 15.54 | 15.82 | 284,225 | +0.01(+0.06%) |
Dec 29, 2022 | 15.23 | 15.86 | 15.23 | 15.81 | 357,945 | +0.70(+4.63%) |
Dec 28, 2022 | 15.39 | 15.48 | 15.03 | 15.11 | 301,091 | -0.27(-1.76%) |
Dec 27, 2022 | 15.95 | 15.95 | 15.35 | 15.38 | 480,216 | -0.62(-3.87%) |
Dec 23, 2022 | 15.65 | 16.06 | 15.58 | 16.00 | 422,130 | +0.39(+2.50%) |
Dec 22, 2022 | 15.76 | 15.76 | 15.34 | 15.61 | 386,119 | -0.40(-2.50%) |
Dec 21, 2022 | 16.20 | 16.27 | 15.88 | 16.01 | 247,336 | -0.16(-0.99%) |
Dec 20, 2022 | 15.93 | 16.30 | 15.85 | 16.17 | 374,883 | +0.14(+0.87%) |
Dec 19, 2022 | 16.72 | 16.73 | 15.91 | 16.03 | 424,377 | -0.64(-3.84%) |
Dec 16, 2022 | 17.22 | 17.38 | 16.47 | 16.67 | 1,151,060 | -0.70(-4.03%) |
Dec 15, 2022 | 18.04 | 18.16 | 17.22 | 17.37 | 672,139 | -0.91(-4.98%) |
Dec 14, 2022 | 18.58 | 18.79 | 18.06 | 18.28 | 363,450 | -0.31(-1.67%) |
Dec 13, 2022 | 19.27 | 19.45 | 18.50 | 18.59 | 493,982 | +0.15(+0.81%) |
Dec 12, 2022 | 18.11 | 18.61 | 17.95 | 18.44 | 273,977 | +0.27(+1.49%) |
Dec 09, 2022 | 18.11 | 18.42 | 18.06 | 18.17 | 295,117 | -0.13(-0.71%) |
Dec 08, 2022 | 18.57 | 18.73 | 18.14 | 18.30 | 439,227 | -0.04(-0.22%) |
Dec 07, 2022 | 18.45 | 18.61 | 18.14 | 18.34 | 216,137 | -0.26(-1.40%) |
Dec 06, 2022 | 19.05 | 19.05 | 18.18 | 18.60 | 424,923 | -0.58(-3.02%) |
Dec 05, 2022 | 20.00 | 20.13 | 19.00 | 19.18 | 712,916 | -0.96(-4.77%) |
Dec 02, 2022 | 19.97 | 20.21 | 19.79 | 20.14 | 463,938 | -0.15(-0.74%) |
Dec 01, 2022 | 20.34 | 20.57 | 20.13 | 20.29 | 298,540 | -0.09(-0.44%) |
Nov 30, 2022 | 19.75 | 20.39 | 19.30 | 20.38 | 469,778 | +0.66(+3.35%) |
Nov 29, 2022 | 19.16 | 19.85 | 19.12 | 19.72 | 324,253 | +0.52(+2.71%) |
Nov 28, 2022 | 19.79 | 19.89 | 19.19 | 19.20 | 339,309 | -0.76(-3.81%) |
Nov 25, 2022 | 19.68 | 20.07 | 19.65 | 19.96 | 237,236 | +0.27(+1.37%) |
Nov 23, 2022 | 19.08 | 19.76 | 18.88 | 19.69 | 346,413 | +0.65(+3.41%) |
Nov 22, 2022 | 18.42 | 19.08 | 18.04 | 19.04 | 416,525 | +0.82(+4.50%) |
Nov 21, 2022 | 18.50 | 18.56 | 18.09 | 18.22 | 271,748 | -0.32(-1.73%) |
Nov 18, 2022 | 19.29 | 19.39 | 18.49 | 18.54 | 1,032,199 | -0.42(-2.22%) |
Nov 17, 2022 | 18.61 | 18.96 | 18.36 | 18.96 | 347,239 | -0.07(-0.37%) |
Nov 16, 2022 | 19.59 | 19.63 | 18.90 | 19.03 | 437,866 | -0.75(-3.79%) |
Nov 15, 2022 | 19.42 | 19.82 | 19.27 | 19.78 | 1,197,899 | +0.75(+3.94%) |
Nov 14, 2022 | 19.00 | 19.35 | 18.74 | 19.03 | 628,656 | -0.36(-1.86%) |
Nov 11, 2022 | 17.69 | 19.53 | 17.69 | 19.39 | 873,407 | +1.70(+9.61%) |
Nov 10, 2022 | 19.32 | 19.99 | 17.09 | 17.69 | 1,086,213 | -0.36(-1.99%) |
Nov 09, 2022 | 18.13 | 18.38 | 17.93 | 18.05 | 517,050 | -0.21(-1.15%) |
Nov 08, 2022 | 18.11 | 18.84 | 18.03 | 18.26 | 772,068 | +0.16(+0.88%) |
Nov 07, 2022 | 17.87 | 18.20 | 17.53 | 18.10 | 386,089 | +0.53(+3.02%) |
Nov 04, 2022 | 17.31 | 17.72 | 16.93 | 17.57 | 477,848 | +0.46(+2.69%) |
Nov 03, 2022 | 18.36 | 18.36 | 17.11 | 17.11 | 545,833 | -1.54(-8.26%) |
Nov 02, 2022 | 19.46 | 18.63 | 18.65 | 748,905 | -0.89(-4.55%) | |
Nov 01, 2022 | 19.39 | 19.83 | 19.14 | 19.54 | 589,277 | +0.51(+2.68%) |
Oct 31, 2022 | 19.31 | 19.49 | 18.73 | 19.03 | 478,853 | -0.42(-2.16%) |
Oct 28, 2022 | 19.09 | 19.50 | 19.00 | 19.45 | 553,889 | +0.37(+1.94%) |
Oct 27, 2022 | 19.22 | 19.58 | 19.01 | 19.08 | 326,769 | +0.08(+0.42%) |
Oct 26, 2022 | 18.83 | 19.22 | 18.71 | 19.00 | 509,416 | +0.24(+1.28%) |
Oct 25, 2022 | 18.04 | 18.87 | 18.04 | 18.76 | 549,940 | +0.76(+4.22%) |
Oct 24, 2022 | 18.06 | 18.23 | 17.60 | 18.00 | 416,066 | +0.03(+0.17%) |
Oct 21, 2022 | 17.82 | 18.04 | 17.51 | 17.97 | 397,182 | +0.16(+0.90%) |
Oct 20, 2022 | 17.87 | 18.26 | 17.59 | 17.81 | 480,210 | -0.03(-0.17%) |
Oct 19, 2022 | 18.68 | 18.68 | 17.80 | 17.84 | 579,015 | -1.01(-5.36%) |
Oct 18, 2022 | 19.89 | 20.36 | 18.58 | 18.85 | 632,534 | -0.44(-2.28%) |
Oct 17, 2022 | 17.52 | 19.62 | 17.50 | 19.29 | 989,897 | -0.23(-1.18%) |
Oct 14, 2022 | 20.17 | 20.48 | 19.46 | 19.52 | 320,022 | -0.47(-2.35%) |
Oct 13, 2022 | 18.83 | 20.14 | 18.63 | 19.99 | 383,576 | +0.68(+3.52%) |
Oct 12, 2022 | 19.41 | 19.55 | 19.06 | 19.31 | 535,957 | -0.07(-0.36%) |
Oct 11, 2022 | 19.08 | 19.87 | 18.82 | 19.38 | 489,232 | +0.22(+1.15%) |
Oct 10, 2022 | 19.61 | 19.61 | 18.98 | 19.16 | 389,648 | -0.38(-1.94%) |
Oct 07, 2022 | 19.71 | 19.91 | 19.43 | 19.54 | 456,095 | -0.41(-2.06%) |
Oct 06, 2022 | 19.92 | 20.35 | 19.83 | 19.95 | 322,130 | -0.05(-0.25%) |
Oct 05, 2022 | 20.01 | 20.26 | 19.66 | 20.00 | 402,199 | -0.44(-2.15%) |
Oct 04, 2022 | 19.91 | 20.54 | 19.77 | 20.44 | 511,954 | +1.09(+5.63%) |
Oct 03, 2022 | 19.39 | 19.47 | 18.97 | 19.35 | 464,695 | +0.37(+1.95%) |
Sep 30, 2022 | 19.34 | 19.83 | 18.96 | 18.98 | 625,517 | -0.37(-1.91%) |
Sep 29, 2022 | 18.65 | 19.37 | 18.58 | 19.35 | 527,426 | +0.34(+1.79%) |
Sep 28, 2022 | 18.38 | 19.12 | 18.38 | 19.01 | 529,238 | +0.71(+3.88%) |
Sep 27, 2022 | 18.54 | 18.79 | 18.09 | 18.30 | 539,403 | +0.09(+0.49%) |
Sep 26, 2022 | 18.66 | 19.06 | 18.18 | 18.21 | 658,751 | -0.54(-2.88%) |
Sep 23, 2022 | 18.79 | 19.12 | 18.52 | 18.75 | 408,900 | -0.36(-1.88%) |
Sep 22, 2022 | 19.99 | 19.99 | 18.98 | 19.11 | 671,888 | -0.97(-4.83%) |
Sep 21, 2022 | 20.32 | 20.63 | 19.98 | 20.08 | 818,029 | -0.15(-0.74%) |
Sep 20, 2022 | 19.98 | 20.36 | 19.73 | 20.23 | 408,186 | +0.01(+0.05%) |
Sep 19, 2022 | 20.62 | 20.81 | 19.82 | 20.22 | 777,795 | -0.63(-3.02%) |
Sep 16, 2022 | 19.72 | 20.90 | 19.59 | 20.85 | 2,397,558 | +0.73(+3.63%) |
Sep 15, 2022 | 19.66 | 20.53 | 19.61 | 20.12 | 597,091 | +0.35(+1.77%) |
Sep 14, 2022 | 19.83 | 19.92 | 19.19 | 19.77 | 753,547 | -0.19(-0.95%) |
Sep 13, 2022 | 20.42 | 20.77 | 19.90 | 19.96 | 477,120 | -1.20(-5.67%) |
Sep 12, 2022 | 21.24 | 21.75 | 21.08 | 21.16 | 526,348 | -0.05(-0.24%) |
Sep 09, 2022 | 20.70 | 21.30 | 20.54 | 21.21 | 472,738 | +0.81(+3.97%) |
Sep 08, 2022 | 20.46 | 20.75 | 20.09 | 20.40 | 459,830 | -0.22(-1.07%) |
Sep 07, 2022 | 19.81 | 20.63 | 19.73 | 20.62 | 605,774 | +0.85(+4.30%) |
Sep 06, 2022 | 19.87 | 20.17 | 19.12 | 19.77 | 904,488 | -0.24(-1.20%) |
Sep 02, 2022 | 20.41 | 20.66 | 19.94 | 20.01 | 648,816 | -0.03(-0.15%) |
Sep 01, 2022 | 20.13 | 20.32 | 19.15 | 20.04 | 946,711 | -0.25(-1.23%) |
Aug 31, 2022 | 20.51 | 20.68 | 20.21 | 20.29 | 601,062 | -0.07(-0.34%) |
Aug 30, 2022 | 20.60 | 20.64 | 20.25 | 20.36 | 359,233 | -0.16(-0.78%) |
Aug 29, 2022 | 20.83 | 20.97 | 20.50 | 20.52 | 519,662 | -0.58(-2.75%) |
Aug 26, 2022 | 21.41 | 21.63 | 21.00 | 21.10 | 617,790 | -0.42(-1.95%) |
Aug 25, 2022 | 20.80 | 21.57 | 20.65 | 21.52 | 732,528 | +0.84(+4.06%) |
Aug 24, 2022 | 20.90 | 21.05 | 20.65 | 20.68 | 309,765 | -0.23(-1.10%) |
Aug 23, 2022 | 21.49 | 21.64 | 20.89 | 20.91 | 402,759 | -0.54(-2.52%) |
Aug 22, 2022 | 21.63 | 21.74 | 21.17 | 21.45 | 430,650 | -0.55(-2.50%) |
Aug 19, 2022 | 22.48 | 22.49 | 21.92 | 22.00 | 430,748 | -0.60(-2.65%) |
Aug 18, 2022 | 22.59 | 22.93 | 22.50 | 22.60 | 306,813 | -0.11(-0.48%) |
Aug 17, 2022 | 22.90 | 22.98 | 22.43 | 22.71 | 487,086 | -0.64(-2.74%) |
Aug 16, 2022 | 23.21 | 23.68 | 22.74 | 23.35 | 613,437 | -0.04(-0.17%) |
Aug 15, 2022 | 22.48 | 23.50 | 22.30 | 23.39 | 504,438 | -0.24(-1.02%) |
Aug 12, 2022 | 23.81 | 24.11 | 23.59 | 23.63 | 358,821 | +0.09(+0.38%) |
Aug 11, 2022 | 24.00 | 24.30 | 23.40 | 23.54 | 605,025 | -0.18(-0.76%) |
Aug 10, 2022 | 24.07 | 24.68 | 23.69 | 23.72 | 697,725 | +0.25(+1.07%) |
Aug 09, 2022 | 24.38 | 24.38 | 23.27 | 23.47 | 532,122 | -0.93(-3.81%) |
Aug 08, 2022 | 24.69 | 26.08 | 24.31 | 24.40 | 920,274 | -0.12(-0.49%) |
Aug 05, 2022 | 25.51 | 25.88 | 23.26 | 24.52 | 1,492,900 | -3.78(-13.36%) |
Aug 04, 2022 | 28.75 | 28.91 | 28.27 | 28.30 | 328,888 | -0.30(-1.05%) |
Aug 03, 2022 | 27.82 | 28.62 | 27.82 | 28.60 | 263,461 | +0.95(+3.44%) |
Aug 02, 2022 | 27.37 | 28.15 | 27.37 | 27.65 | 211,238 | -0.04(-0.14%) |
Aug 01, 2022 | 27.74 | 28.18 | 27.13 | 27.69 | 420,587 | -0.41(-1.46%) |
Jul 29, 2022 | 27.91 | 28.37 | 27.62 | 28.10 | 411,804 | +0.25(+0.90%) |
Jul 28, 2022 | 26.98 | 27.97 | 26.82 | 27.85 | 423,072 | +0.81(+3.00%) |
Jul 27, 2022 | 26.28 | 27.05 | 26.23 | 27.04 | 407,673 | +1.11(+4.28%) |
Jul 26, 2022 | 26.27 | 26.27 | 25.74 | 25.93 | 363,087 | -0.46(-1.74%) |
Jul 25, 2022 | 26.72 | 26.72 | 26.25 | 26.39 | 328,093 | -0.22(-0.83%) |
Jul 22, 2022 | 27.26 | 27.33 | 26.27 | 26.61 | 291,149 | -0.50(-1.84%) |
Jul 21, 2022 | 26.74 | 27.18 | 26.39 | 27.11 | 287,518 | +0.16(+0.59%) |
Jul 20, 2022 | 26.40 | 26.99 | 26.11 | 26.95 | 316,299 | +0.17(+0.63%) |
Jul 19, 2022 | 26.10 | 26.96 | 25.92 | 26.78 | 376,395 | +1.25(+4.90%) |
Jul 18, 2022 | 25.69 | 26.34 | 25.36 | 25.53 | 464,466 | +0.35(+1.39%) |
Jul 15, 2022 | 24.88 | 25.52 | 24.66 | 25.18 | 366,284 | +0.86(+3.54%) |
Jul 14, 2022 | 24.34 | 24.65 | 23.80 | 24.32 | 426,480 | -0.44(-1.78%) |
Jul 13, 2022 | 25.17 | 25.29 | 24.50 | 24.76 | 448,097 | -0.99(-3.84%) |
Jul 12, 2022 | 25.41 | 26.10 | 25.41 | 25.75 | 281,107 | +0.19(+0.74%) |
Jul 11, 2022 | 25.37 | 25.60 | 25.07 | 25.56 | 234,121 | -0.15(-0.58%) |
Jul 08, 2022 | 25.66 | 26.01 | 25.21 | 25.71 | 374,954 | -0.07(-0.27%) |
Jul 07, 2022 | 25.74 | 26.30 | 25.55 | 25.78 | 395,583 | +0.16(+0.62%) |
Jul 06, 2022 | 25.79 | 25.95 | 25.30 | 25.62 | 284,014 | -0.41(-1.58%) |
Jul 05, 2022 | 25.29 | 26.03 | 24.97 | 26.03 | 420,353 | +0.16(+0.62%) |
Jul 01, 2022 | 25.05 | 25.96 | 25.00 | 25.87 | 397,721 | +0.76(+3.03%) |
Jun 30, 2022 | 25.15 | 25.61 | 24.60 | 25.11 | 380,955 | -0.45(-1.76%) |
Jun 29, 2022 | 26.06 | 26.06 | 25.26 | 25.56 | 304,476 | -0.56(-2.14%) |
Jun 28, 2022 | 26.93 | 27.16 | 26.04 | 26.12 | 416,656 | -0.56(-2.10%) |
Jun 27, 2022 | 26.52 | 26.91 | 25.68 | 26.68 | 469,725 | +0.26(+0.98%) |
Jun 24, 2022 | 25.09 | 26.42 | 25.09 | 26.42 | 1,379,376 | +1.80(+7.31%) |
Jun 23, 2022 | 24.21 | 24.63 | 23.98 | 24.62 | 543,691 | +0.59(+2.46%) |
Jun 22, 2022 | 23.07 | 24.29 | 23.07 | 24.03 | 758,940 | +0.45(+1.91%) |
Jun 21, 2022 | 23.76 | 24.15 | 23.46 | 23.58 | 751,145 | +0.43(+1.86%) |
Jun 17, 2022 | 22.72 | 23.41 | 22.47 | 23.15 | 1,334,099 | +0.60(+2.66%) |
Jun 16, 2022 | 23.90 | 24.01 | 22.27 | 22.55 | 791,658 | -1.92(-7.85%) |
Jun 15, 2022 | 25.16 | 25.16 | 23.76 | 24.47 | 914,876 | -0.29(-1.17%) |
Jun 14, 2022 | 25.39 | 25.68 | 24.29 | 24.76 | 616,600 | -0.60(-2.37%) |
Jun 13, 2022 | 26.05 | 26.36 | 25.17 | 25.36 | 447,083 | -1.71(-6.32%) |
Jun 10, 2022 | 27.50 | 28.28 | 26.91 | 27.07 | 311,671 | -0.98(-3.49%) |
Jun 09, 2022 | 28.97 | 28.97 | 28.03 | 28.05 | 460,313 | -1.11(-3.81%) |
Jun 08, 2022 | 28.79 | 29.19 | 28.50 | 29.16 | 314,557 | +0.15(+0.52%) |
Jun 07, 2022 | 27.91 | 29.05 | 27.89 | 29.01 | 266,574 | +0.65(+2.29%) |
Jun 06, 2022 | 28.62 | 28.66 | 27.89 | 28.36 | 328,666 | +0.01(+0.04%) |
Jun 03, 2022 | 28.50 | 28.61 | 27.95 | 28.35 | 325,871 | -0.42(-1.46%) |
Jun 02, 2022 | 27.94 | 28.80 | 27.80 | 28.77 | 379,456 | +0.58(+2.06%) |
Jun 01, 2022 | 28.89 | 29.07 | 28.06 | 28.19 | 395,590 | -0.65(-2.25%) |
May 31, 2022 | 29.62 | 29.86 | 28.67 | 28.84 | 415,264 | -0.96(-3.22%) |
May 27, 2022 | 29.35 | 30.26 | 29.35 | 29.80 | 287,726 | +0.56(+1.92%) |
May 26, 2022 | 28.99 | 30.25 | 28.99 | 29.24 | 343,594 | +0.44(+1.53%) |
May 25, 2022 | 27.38 | 29.21 | 27.38 | 28.80 | 317,232 | +1.30(+4.73%) |
May 24, 2022 | 28.40 | 28.51 | 27.17 | 27.50 | 337,316 | -1.46(-5.04%) |
May 23, 2022 | 28.48 | 29.31 | 27.94 | 28.96 | 517,727 | +0.89(+3.17%) |
May 20, 2022 | 29.89 | 29.89 | 27.65 | 28.07 | 547,805 | -1.55(-5.23%) |
May 19, 2022 | 28.23 | 30.29 | 28.23 | 29.62 | 1,155,451 | +0.87(+3.03%) |
May 18, 2022 | 27.73 | 29.49 | 27.56 | 28.75 | 732,453 | +0.53(+1.88%) |
May 17, 2022 | 27.28 | 28.43 | 27.28 | 28.22 | 521,900 | +1.46(+5.46%) |
May 16, 2022 | 27.11 | 27.43 | 26.69 | 26.76 | 407,107 | -0.68(-2.48%) |
May 13, 2022 | 26.83 | 27.77 | 26.83 | 27.44 | 581,089 | +1.28(+4.89%) |
May 12, 2022 | 24.60 | 26.19 | 24.32 | 26.16 | 681,151 | +1.37(+5.53%) |
May 11, 2022 | 24.49 | 25.69 | 24.26 | 24.79 | 534,929 | +0.26(+1.06%) |
May 10, 2022 | 25.59 | 25.82 | 24.26 | 24.53 | 390,273 | -0.56(-2.23%) |
May 09, 2022 | 25.85 | 26.05 | 24.61 | 25.09 | 693,727 | -1.24(-4.71%) |
May 06, 2022 | 28.37 | 28.72 | 25.05 | 26.33 | 1,009,385 | -0.86(-3.16%) |
May 05, 2022 | 27.90 | 28.33 | 26.68 | 27.19 | 730,430 | -1.33(-4.66%) |
May 04, 2022 | 27.17 | 28.66 | 26.77 | 28.52 | 566,431 | +1.42(+5.24%) |
May 03, 2022 | 27.72 | 28.09 | 26.94 | 27.10 | 413,099 | -0.52(-1.88%) |
May 02, 2022 | 26.47 | 27.62 | 26.13 | 27.62 | 547,196 | +1.14(+4.31%) |
Apr 29, 2022 | 27.12 | 27.62 | 26.32 | 26.48 | 450,663 | -0.95(-3.46%) |
Apr 28, 2022 | 26.39 | 27.64 | 26.23 | 27.43 | 580,830 | +1.41(+5.42%) |
Apr 27, 2022 | 26.62 | 26.84 | 25.75 | 26.02 | 559,016 | -0.67(-2.51%) |
Apr 26, 2022 | 26.74 | 27.01 | 26.48 | 26.69 | 629,354 | -0.56(-2.06%) |
Apr 25, 2022 | 26.86 | 27.39 | 26.63 | 27.25 | 432,550 | +0.27(+1.00%) |
Apr 22, 2022 | 27.70 | 28.06 | 26.80 | 26.98 | 622,903 | -1.00(-3.57%) |
Apr 21, 2022 | 28.93 | 29.32 | 27.68 | 27.98 | 374,120 | -0.48(-1.69%) |
Apr 20, 2022 | 28.80 | 29.05 | 28.30 | 28.46 | 378,762 | -0.33(-1.15%) |
Apr 19, 2022 | 27.82 | 28.87 | 27.82 | 28.79 | 598,011 | +1.15(+4.16%) |
Apr 18, 2022 | 27.19 | 27.91 | 27.05 | 27.64 | 551,908 | +0.23(+0.84%) |
Apr 14, 2022 | 27.84 | 28.18 | 27.38 | 27.41 | 309,104 | -0.33(-1.19%) |
Apr 13, 2022 | 27.08 | 27.95 | 27.01 | 27.74 | 345,675 | +0.51(+1.87%) |
Apr 12, 2022 | 27.50 | 28.01 | 27.22 | 27.23 | 439,176 | +0.07(+0.26%) |
Apr 11, 2022 | 27.16 | 27.50 | 26.74 | 27.16 | 517,903 | -0.11(-0.40%) |
Apr 08, 2022 | 27.18 | 27.40 | 26.62 | 27.27 | 409,127 | +0.17(+0.63%) |
Apr 07, 2022 | 26.92 | 27.40 | 26.32 | 27.10 | 649,682 | +0.03(+0.11%) |
Apr 06, 2022 | 27.50 | 27.50 | 26.67 | 27.07 | 1,588,178 | -0.65(-2.34%) |
Apr 05, 2022 | 28.25 | 28.65 | 27.52 | 27.72 | 855,857 | -0.52(-1.84%) |
Apr 04, 2022 | 27.99 | 28.60 | 27.80 | 28.24 | 315,431 | +0.42(+1.51%) |
Apr 01, 2022 | 27.76 | 28.32 | 27.59 | 27.82 | 511,949 | +0.34(+1.24%) |
Mar 31, 2022 | 27.60 | 28.25 | 27.42 | 27.48 | 387,499 | -0.20(-0.72%) |
Mar 30, 2022 | 28.85 | 28.98 | 26.10 | 27.68 | 1,503,273 | -1.50(-5.14%) |
Mar 29, 2022 | 28.41 | 29.37 | 28.41 | 29.18 | 599,821 | +1.47(+5.30%) |
Mar 28, 2022 | 27.81 | 28.22 | 27.05 | 27.71 | 479,518 | -0.03(-0.11%) |
Mar 25, 2022 | 27.68 | 27.99 | 27.06 | 27.74 | 616,788 | +0.07(+0.25%) |
Mar 24, 2022 | 27.38 | 27.78 | 26.96 | 27.67 | 426,213 | +0.41(+1.50%) |
Mar 23, 2022 | 27.72 | 27.96 | 27.04 | 27.26 | 309,676 | -0.85(-3.02%) |
Mar 22, 2022 | 27.56 | 28.56 | 27.56 | 28.11 | 335,335 | +0.72(+2.63%) |
Mar 21, 2022 | 28.17 | 28.38 | 27.19 | 27.39 | 381,355 | -1.11(-3.89%) |
Mar 18, 2022 | 27.18 | 28.56 | 26.84 | 28.50 | 718,678 | +0.72(+2.59%) |
Mar 17, 2022 | 27.06 | 27.79 | 26.96 | 27.78 | 341,861 | +0.37(+1.35%) |
Mar 16, 2022 | 26.28 | 27.51 | 26.28 | 27.41 | 434,057 | +1.43(+5.50%) |
Mar 15, 2022 | 25.49 | 27.09 | 25.49 | 25.98 | 580,511 | +0.77(+3.05%) |
Mar 14, 2022 | 25.00 | 25.91 | 24.88 | 25.21 | 439,084 | +0.13(+0.52%) |
Mar 11, 2022 | 26.70 | 26.70 | 24.96 | 25.08 | 338,149 | -1.27(-4.82%) |
Mar 10, 2022 | 25.15 | 26.34 | 24.88 | 26.35 | 478,060 | +0.76(+2.97%) |
Mar 09, 2022 | 24.82 | 26.16 | 24.82 | 25.59 | 896,072 | +1.37(+5.66%) |
Mar 08, 2022 | 23.25 | 24.99 | 23.09 | 24.22 | 981,523 | +0.79(+3.37%) |
Mar 07, 2022 | 24.72 | 24.98 | 23.41 | 23.43 | 756,918 | -1.37(-5.52%) |
Mar 04, 2022 | 25.70 | 26.00 | 24.37 | 24.80 | 899,995 | -1.03(-3.99%) |
Mar 03, 2022 | 27.25 | 27.30 | 25.66 | 25.83 | 1,091,458 | -1.15(-4.26%) |
Mar 02, 2022 | 27.43 | 27.95 | 26.67 | 26.98 | 737,944 | -0.49(-1.78%) |
Mar 01, 2022 | 28.68 | 29.21 | 27.28 | 27.47 | 945,890 | -1.18(-4.12%) |
Feb 28, 2022 | 26.46 | 28.89 | 25.81 | 28.65 | 1,414,298 | +1.86(+6.94%) |
Feb 25, 2022 | 26.14 | 27.21 | 25.92 | 26.79 | 2,872,181 | -2.96(-9.95%) |
Feb 24, 2022 | 28.82 | 29.88 | 27.95 | 29.75 | 1,030,622 | -0.06(-0.20%) |
Feb 23, 2022 | 31.90 | 32.00 | 29.71 | 29.81 | 406,850 | -1.70(-5.40%) |
Feb 22, 2022 | 32.43 | 32.51 | 31.21 | 31.51 | 396,680 | -0.94(-2.90%) |
Feb 18, 2022 | 32.45 | 0 | +0.13(+0.40%) | |||
Feb 17, 2022 | 33.33 | 33.75 | 31.94 | 32.32 | 530,821 | -1.48(-4.38%) |
Feb 16, 2022 | 33.44 | 34.20 | 33.01 | 33.80 | 498,924 | +0.18(+0.54%) |
Feb 15, 2022 | 32.67 | 33.77 | 32.67 | 33.62 | 477,865 | +1.39(+4.31%) |
Feb 14, 2022 | 32.24 | 33.10 | 31.98 | 32.23 | 436,317 | -0.04(-0.12%) |
Feb 11, 2022 | 32.48 | 32.97 | 31.80 | 32.27 | 448,273 | -0.16(-0.49%) |
Feb 10, 2022 | 30.75 | 34.33 | 30.75 | 32.43 | 1,743,303 | +1.62(+5.26%) |
Feb 09, 2022 | 31.25 | 31.34 | 30.37 | 30.81 | 342,867 | -0.01(-0.03%) |
Feb 08, 2022 | 30.44 | 30.91 | 30.20 | 30.82 | 311,652 | +0.32(+1.05%) |
Feb 07, 2022 | 30.34 | 31.10 | 30.11 | 30.50 | 354,868 | +0.16(+0.53%) |
Feb 04, 2022 | 29.69 | 30.53 | 29.45 | 30.34 | 340,192 | +0.39(+1.30%) |
Feb 03, 2022 | 30.56 | 29.82 | 29.95 | 633,223 | -0.99(-3.20%) | |
Feb 02, 2022 | 32.37 | 32.66 | 30.08 | 30.94 | 840,792 | -1.47(-4.54%) |
Feb 01, 2022 | 31.69 | 32.52 | 31.16 | 32.41 | 465,143 | +0.70(+2.21%) |
Jan 31, 2022 | 29.98 | 31.71 | 31.71 | 457,958 | +1.53(+5.07%) | |
Jan 28, 2022 | 29.16 | 30.19 | 28.89 | 30.18 | 396,542 | +0.90(+3.07%) |
Jan 27, 2022 | 30.52 | 30.83 | 29.05 | 29.28 | 482,531 | -1.07(-3.53%) |
Jan 26, 2022 | 32.59 | 32.59 | 30.31 | 30.35 | 720,202 | -1.82(-5.66%) |
Jan 25, 2022 | 31.96 | 32.82 | 31.63 | 32.17 | 278,414 | -0.72(-2.19%) |
Jan 24, 2022 | 32.37 | 32.98 | 31.39 | 32.89 | 662,567 | -0.12(-0.36%) |
Jan 21, 2022 | 33.00 | 33.82 | 32.68 | 33.01 | 592,266 | -0.20(-0.60%) |
Jan 20, 2022 | 32.87 | 34.27 | 32.87 | 33.21 | 419,100 | +0.12(+0.36%) |
Jan 19, 2022 | 33.51 | 33.81 | 32.83 | 33.09 | 565,650 | -0.45(-1.34%) |
Jan 18, 2022 | 34.06 | 34.35 | 33.50 | 33.54 | 431,413 | -1.09(-3.15%) |
Jan 14, 2022 | 34.63 | 0 | -0.47(-1.34%) | |||
Jan 13, 2022 | 35.06 | 35.91 | 34.98 | 35.10 | 167,196 | +0.04(+0.11%) |
Jan 12, 2022 | 35.75 | 36.05 | 35.04 | 35.06 | 334,204 | -0.27(-0.76%) |
Jan 11, 2022 | 34.94 | 35.68 | 34.05 | 35.33 | 296,820 | +0.25(+0.71%) |
Jan 10, 2022 | 35.83 | 36.06 | 34.22 | 35.08 | 421,604 | -0.95(-2.64%) |
Jan 07, 2022 | 35.66 | 36.28 | 35.65 | 36.03 | 271,615 | +0.12(+0.33%) |
Jan 06, 2022 | 36.49 | 36.95 | 35.63 | 35.91 | 270,649 | -0.55(-1.51%) |
Jan 05, 2022 | 37.50 | 38.14 | 36.31 | 36.46 | 318,764 | -1.01(-2.70%) |
Jan 04, 2022 | 37.34 | 37.77 | 36.90 | 37.47 | 430,131 | +0.39(+1.05%) |