Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.56 | 23.90 | 23.48 | 23.73 | 300,295 | -0.09(-0.40%) |
Dec 29, 2022 | 23.92 | 24.03 | 23.65 | 23.82 | 333,348 | +0.25(+1.08%) |
Dec 28, 2022 | 23.96 | 23.96 | 22.94 | 23.57 | 231,014 | -0.32(-1.34%) |
Dec 27, 2022 | 24.55 | 24.82 | 23.68 | 23.89 | 177,214 | -0.47(-1.93%) |
Dec 23, 2022 | 24.29 | 24.72 | 23.93 | 24.36 | 205,183 | +0.08(+0.35%) |
Dec 22, 2022 | 24.82 | 24.84 | 24.21 | 24.28 | 304,403 | -0.90(-3.56%) |
Dec 21, 2022 | 24.85 | 25.27 | 24.69 | 25.17 | 198,385 | +0.57(+2.34%) |
Dec 20, 2022 | 24.50 | 24.84 | 24.20 | 24.60 | 258,202 | +0.13(+0.54%) |
Dec 19, 2022 | 24.92 | 25.18 | 24.35 | 24.46 | 339,529 | -0.47(-1.89%) |
Dec 16, 2022 | 25.47 | 25.94 | 24.70 | 24.94 | 490,260 | -0.94(-3.64%) |
Dec 15, 2022 | 25.98 | 26.42 | 25.50 | 25.88 | 232,219 | -0.57(-2.14%) |
Dec 14, 2022 | 26.98 | 27.23 | 26.26 | 26.44 | 285,722 | -0.60(-2.23%) |
Dec 13, 2022 | 28.12 | 28.45 | 26.94 | 27.05 | 343,052 | +0.03(+0.10%) |
Dec 12, 2022 | 27.52 | 27.59 | 26.81 | 27.02 | 252,907 | -0.25(-0.93%) |
Dec 09, 2022 | 27.12 | 27.48 | 27.07 | 27.27 | 157,748 | -0.05(-0.17%) |
Dec 08, 2022 | 26.86 | 27.46 | 26.70 | 27.32 | 167,668 | +0.61(+2.29%) |
Dec 07, 2022 | 26.80 | 26.95 | 26.41 | 26.71 | 135,118 | -0.08(-0.28%) |
Dec 06, 2022 | 27.32 | 27.44 | 26.67 | 26.78 | 136,700 | -0.51(-1.86%) |
Dec 05, 2022 | 27.99 | 27.99 | 27.04 | 27.29 | 183,643 | -1.03(-3.63%) |
Dec 02, 2022 | 28.09 | 28.55 | 27.81 | 28.32 | 113,502 | -0.23(-0.79%) |
Dec 01, 2022 | 28.45 | 28.61 | 28.00 | 28.55 | 159,771 | +0.29(+1.03%) |
Nov 30, 2022 | 27.78 | 28.35 | 27.15 | 28.25 | 257,846 | +0.58(+2.11%) |
Nov 29, 2022 | 27.67 | 28.31 | 27.56 | 27.67 | 111,142 | +0.01(+0.03%) |
Nov 28, 2022 | 28.32 | 28.58 | 27.59 | 27.66 | 172,716 | -0.95(-3.34%) |
Nov 25, 2022 | 28.69 | 28.97 | 28.59 | 28.61 | 34,574 | -0.14(-0.49%) |
Nov 23, 2022 | 28.66 | 29.04 | 27.87 | 28.75 | 139,768 | +0.06(+0.20%) |
Nov 22, 2022 | 28.24 | 29.00 | 27.98 | 28.70 | 240,387 | +0.66(+2.34%) |
Nov 21, 2022 | 27.76 | 28.22 | 27.56 | 28.04 | 312,392 | +0.27(+0.98%) |
Nov 18, 2022 | 28.29 | 28.29 | 27.53 | 27.77 | 241,803 | +0.07(+0.24%) |
Nov 17, 2022 | 28.10 | 28.37 | 27.35 | 27.71 | 136,299 | -0.88(-3.08%) |
Nov 16, 2022 | 29.04 | 29.04 | 28.51 | 28.59 | 137,386 | -0.74(-2.52%) |
Nov 15, 2022 | 29.34 | 29.79 | 29.09 | 29.33 | 352,267 | +0.55(+1.92%) |
Nov 14, 2022 | 29.66 | 29.91 | 28.60 | 28.77 | 198,360 | -1.16(-3.88%) |
Nov 11, 2022 | 28.48 | 30.06 | 28.34 | 29.93 | 420,403 | +1.59(+5.61%) |
Nov 10, 2022 | 28.49 | 29.18 | 27.87 | 28.34 | 1,382,354 | +1.24(+4.59%) |
Nov 09, 2022 | 27.24 | 27.80 | 26.91 | 27.10 | 231,157 | -0.39(-1.43%) |
Nov 08, 2022 | 28.16 | 28.16 | 27.08 | 27.49 | 289,290 | -0.46(-1.64%) |
Nov 07, 2022 | 28.03 | 28.24 | 27.49 | 27.95 | 226,328 | +0.27(+0.98%) |
Nov 04, 2022 | 26.57 | 28.48 | 26.46 | 27.68 | 393,062 | +0.85(+3.18%) |
Nov 03, 2022 | 26.83 | 27.64 | 26.43 | 26.83 | 309,966 | -0.58(-2.12%) |
Nov 02, 2022 | 28.03 | 27.41 | 322,667 | -0.66(-2.33%) | ||
Nov 01, 2022 | 27.97 | 28.30 | 27.78 | 28.06 | 281,040 | +0.43(+1.56%) |
Oct 31, 2022 | 27.95 | 28.50 | 27.35 | 27.63 | 419,139 | -0.43(-1.53%) |
Oct 28, 2022 | 26.84 | 28.07 | 26.29 | 28.06 | 252,034 | +1.24(+4.61%) |
Oct 27, 2022 | 26.87 | 27.26 | 26.55 | 26.83 | 221,750 | +0.23(+0.88%) |
Oct 26, 2022 | 25.98 | 27.23 | 25.70 | 26.59 | 262,476 | +0.59(+2.27%) |
Oct 25, 2022 | 24.59 | 26.01 | 24.53 | 26.00 | 252,583 | +1.44(+5.87%) |
Oct 24, 2022 | 24.31 | 24.69 | 23.91 | 24.56 | 131,499 | +0.43(+1.78%) |
Oct 21, 2022 | 22.89 | 24.37 | 22.21 | 24.13 | 339,930 | +1.28(+5.61%) |
Oct 20, 2022 | 23.42 | 24.09 | 22.66 | 22.85 | 255,523 | -0.53(-2.28%) |
Oct 19, 2022 | 23.87 | 23.91 | 23.00 | 23.38 | 233,748 | -0.95(-3.89%) |
Oct 18, 2022 | 24.90 | 25.10 | 24.16 | 24.33 | 165,356 | +0.07(+0.31%) |
Oct 17, 2022 | 23.85 | 24.55 | 23.85 | 24.25 | 151,141 | +1.00(+4.31%) |
Oct 14, 2022 | 24.26 | 24.64 | 23.17 | 23.25 | 116,212 | -0.70(-2.93%) |
Oct 13, 2022 | 22.47 | 24.21 | 22.00 | 23.95 | 191,200 | +0.82(+3.56%) |
Oct 12, 2022 | 23.47 | 23.47 | 22.80 | 23.13 | 263,605 | -0.28(-1.20%) |
Oct 11, 2022 | 23.77 | 24.12 | 23.04 | 23.41 | 287,417 | -0.54(-2.27%) |
Oct 10, 2022 | 24.09 | 24.24 | 23.76 | 23.95 | 288,576 | -0.14(-0.58%) |
Oct 07, 2022 | 24.82 | 24.82 | 23.81 | 24.09 | 360,171 | -1.08(-4.28%) |
Oct 06, 2022 | 25.08 | 25.46 | 24.87 | 25.17 | 158,513 | -0.09(-0.37%) |
Oct 05, 2022 | 24.66 | 25.35 | 24.38 | 25.26 | 159,842 | +0.09(+0.37%) |
Oct 04, 2022 | 24.91 | 25.54 | 24.91 | 25.17 | 220,486 | +0.85(+3.50%) |
Oct 03, 2022 | 23.15 | 24.47 | 22.87 | 24.32 | 288,844 | +1.38(+6.00%) |
Sep 30, 2022 | 23.70 | 23.70 | 22.87 | 22.94 | 213,234 | -0.43(-1.84%) |
Sep 29, 2022 | 23.25 | 23.51 | 22.78 | 23.37 | 238,170 | -0.28(-1.19%) |
Sep 28, 2022 | 23.61 | 23.94 | 23.32 | 23.65 | 230,784 | +0.32(+1.36%) |
Sep 27, 2022 | 24.13 | 24.38 | 23.08 | 23.33 | 214,604 | -0.51(-2.16%) |
Sep 26, 2022 | 24.14 | 24.59 | 23.75 | 23.85 | 216,565 | -0.38(-1.58%) |
Sep 23, 2022 | 24.52 | 24.80 | 23.63 | 24.23 | 330,973 | -0.57(-2.30%) |
Sep 22, 2022 | 25.87 | 26.14 | 24.65 | 24.80 | 234,498 | -1.13(-4.37%) |
Sep 21, 2022 | 26.26 | 26.65 | 25.73 | 25.94 | 141,140 | -0.17(-0.65%) |
Sep 20, 2022 | 26.55 | 26.63 | 25.89 | 26.11 | 107,199 | -0.77(-2.86%) |
Sep 19, 2022 | 25.71 | 26.92 | 25.71 | 26.87 | 173,020 | +0.76(+2.90%) |
Sep 16, 2022 | 26.46 | 26.54 | 25.89 | 26.11 | 404,829 | -0.65(-2.41%) |
Sep 15, 2022 | 26.90 | 27.47 | 26.54 | 26.76 | 185,832 | -0.30(-1.11%) |
Sep 14, 2022 | 26.81 | 27.11 | 26.54 | 27.06 | 258,382 | +0.25(+0.94%) |
Sep 13, 2022 | 27.74 | 27.74 | 26.56 | 26.81 | 243,012 | -1.78(-6.22%) |
Sep 12, 2022 | 28.47 | 28.69 | 27.96 | 28.59 | 243,612 | +0.40(+1.43%) |
Sep 09, 2022 | 27.38 | 28.22 | 27.38 | 28.18 | 269,623 | +1.00(+3.68%) |
Sep 08, 2022 | 26.16 | 27.20 | 26.09 | 27.18 | 178,767 | +0.63(+2.36%) |
Sep 07, 2022 | 25.69 | 26.60 | 25.65 | 26.55 | 294,064 | +1.23(+4.84%) |
Sep 06, 2022 | 25.14 | 25.75 | 24.75 | 25.33 | 138,536 | +0.37(+1.46%) |
Sep 02, 2022 | 25.44 | 25.54 | 24.75 | 24.96 | 218,790 | -0.03(-0.11%) |
Sep 01, 2022 | 25.28 | 25.28 | 24.11 | 24.99 | 250,822 | -0.55(-2.16%) |
Aug 31, 2022 | 25.47 | 26.57 | 25.26 | 25.54 | 166,911 | +0.06(+0.22%) |
Aug 30, 2022 | 25.80 | 25.99 | 25.32 | 25.49 | 207,454 | -0.04(-0.15%) |
Aug 29, 2022 | 25.71 | 26.06 | 25.42 | 25.52 | 195,211 | -0.44(-1.68%) |
Aug 26, 2022 | 27.30 | 27.34 | 25.57 | 25.96 | 251,270 | -1.34(-4.90%) |
Aug 25, 2022 | 27.46 | 27.79 | 27.12 | 27.30 | 240,408 | +0.15(+0.55%) |
Aug 24, 2022 | 26.79 | 27.69 | 26.77 | 27.15 | 156,795 | +0.20(+0.72%) |
Aug 23, 2022 | 27.20 | 27.52 | 26.89 | 26.96 | 261,995 | -0.27(-0.99%) |
Aug 22, 2022 | 26.92 | 27.32 | 26.62 | 27.23 | 279,566 | -0.20(-0.71%) |
Aug 19, 2022 | 28.17 | 28.25 | 27.23 | 27.42 | 292,755 | -1.07(-3.75%) |
Aug 18, 2022 | 28.28 | 28.64 | 28.00 | 28.49 | 223,747 | +0.12(+0.43%) |
Aug 17, 2022 | 27.79 | 28.39 | 27.63 | 28.37 | 244,421 | +0.12(+0.43%) |
Aug 16, 2022 | 27.86 | 28.37 | 27.76 | 28.25 | 386,580 | +0.08(+0.30%) |
Aug 15, 2022 | 27.34 | 28.18 | 27.28 | 28.16 | 302,703 | +0.48(+1.75%) |
Aug 12, 2022 | 27.23 | 27.68 | 26.80 | 27.68 | 174,125 | +0.71(+2.62%) |
Aug 11, 2022 | 27.25 | 27.49 | 26.79 | 26.97 | 150,083 | +0.19(+0.69%) |
Aug 10, 2022 | 26.30 | 27.26 | 26.30 | 26.79 | 256,119 | +1.21(+4.72%) |
Aug 09, 2022 | 25.39 | 25.61 | 24.99 | 25.58 | 310,477 | -0.12(-0.47%) |
Aug 08, 2022 | 26.49 | 26.50 | 25.53 | 25.70 | 231,057 | -0.29(-1.11%) |
Aug 05, 2022 | 26.55 | 26.78 | 24.80 | 25.99 | 459,039 | -0.63(-2.37%) |
Aug 04, 2022 | 25.89 | 26.93 | 25.80 | 26.62 | 459,519 | +0.50(+1.92%) |
Aug 03, 2022 | 25.44 | 26.32 | 25.21 | 26.12 | 212,629 | +0.96(+3.80%) |
Aug 02, 2022 | 24.81 | 25.46 | 24.73 | 25.16 | 194,610 | +0.12(+0.48%) |
Aug 01, 2022 | 24.44 | 25.17 | 24.08 | 25.04 | 199,576 | +0.29(+1.16%) |
Jul 29, 2022 | 24.15 | 24.83 | 24.10 | 24.75 | 240,897 | +0.67(+2.78%) |
Jul 28, 2022 | 23.11 | 24.17 | 22.78 | 24.08 | 241,729 | +1.09(+4.73%) |
Jul 27, 2022 | 22.60 | 23.06 | 22.34 | 23.00 | 256,999 | +0.58(+2.57%) |
Jul 26, 2022 | 22.96 | 23.23 | 22.34 | 22.42 | 293,005 | -0.61(-2.66%) |
Jul 25, 2022 | 23.01 | 23.21 | 22.52 | 23.03 | 260,053 | +0.17(+0.73%) |
Jul 22, 2022 | 23.33 | 23.60 | 22.65 | 22.87 | 301,802 | -0.47(-2.03%) |
Jul 21, 2022 | 23.23 | 23.38 | 22.47 | 23.34 | 327,951 | -0.05(-0.20%) |
Jul 20, 2022 | 22.44 | 23.64 | 22.44 | 23.39 | 421,704 | +0.94(+4.18%) |
Jul 19, 2022 | 21.88 | 22.46 | 21.53 | 22.45 | 391,895 | +0.13(+0.58%) |
Jul 18, 2022 | 22.95 | 23.40 | 22.17 | 22.32 | 281,806 | -0.26(-1.15%) |
Jul 15, 2022 | 22.35 | 22.71 | 21.85 | 22.58 | 403,602 | +0.74(+3.40%) |
Jul 14, 2022 | 22.17 | 22.45 | 21.46 | 21.84 | 592,400 | -0.76(-3.37%) |
Jul 13, 2022 | 22.98 | 23.53 | 22.35 | 22.60 | 525,216 | -0.82(-3.49%) |
Jul 12, 2022 | 23.88 | 24.42 | 23.22 | 23.42 | 554,143 | -0.53(-2.21%) |
Jul 11, 2022 | 25.26 | 25.26 | 23.70 | 23.95 | 653,345 | -1.63(-6.36%) |
Jul 08, 2022 | 25.74 | 26.01 | 25.37 | 25.57 | 456,133 | -0.17(-0.65%) |
Jul 07, 2022 | 25.39 | 26.16 | 25.10 | 25.74 | 470,592 | +0.57(+2.25%) |
Jul 06, 2022 | 25.39 | 26.53 | 24.93 | 25.17 | 150,638 | -0.29(-1.13%) |
Jul 05, 2022 | 24.41 | 25.47 | 23.74 | 25.46 | 271,492 | +0.58(+2.32%) |
Jul 01, 2022 | 24.00 | 25.12 | 23.38 | 24.88 | 345,142 | +0.70(+2.88%) |
Jun 30, 2022 | 23.90 | 24.45 | 23.26 | 24.19 | 481,027 | -0.25(-1.03%) |
Jun 29, 2022 | 25.81 | 25.81 | 24.13 | 24.44 | 568,382 | -1.21(-4.71%) |
Jun 28, 2022 | 25.84 | 26.21 | 25.51 | 25.65 | 410,225 | -0.19(-0.72%) |
Jun 27, 2022 | 26.16 | 26.23 | 25.44 | 25.83 | 453,689 | -0.17(-0.64%) |
Jun 24, 2022 | 24.97 | 26.08 | 24.90 | 26.00 | 1,909,328 | +1.38(+5.58%) |
Jun 23, 2022 | 24.61 | 24.83 | 24.11 | 24.62 | 329,598 | +0.20(+0.80%) |
Jun 22, 2022 | 24.14 | 24.88 | 24.10 | 24.43 | 529,044 | -0.01(-0.04%) |
Jun 21, 2022 | 24.64 | 25.38 | 24.19 | 24.44 | 701,544 | +0.19(+0.77%) |
Jun 17, 2022 | 23.86 | 25.02 | 23.53 | 24.25 | 878,213 | +0.56(+2.35%) |
Jun 16, 2022 | 23.80 | 23.80 | 23.00 | 23.69 | 471,250 | -0.70(-2.86%) |
Jun 15, 2022 | 24.36 | 24.76 | 23.62 | 24.39 | 850,305 | +0.24(+1.00%) |
Jun 14, 2022 | 23.99 | 24.21 | 23.05 | 24.15 | 673,702 | +0.18(+0.74%) |
Jun 13, 2022 | 24.22 | 25.07 | 23.61 | 23.97 | 1,081,889 | -1.15(-4.59%) |
Jun 10, 2022 | 25.36 | 25.80 | 24.79 | 25.13 | 566,402 | -0.78(-3.03%) |
Jun 09, 2022 | 25.67 | 26.15 | 25.40 | 25.91 | 580,376 | -0.01(-0.04%) |
Jun 08, 2022 | 26.07 | 26.49 | 25.69 | 25.92 | 227,695 | -0.38(-1.44%) |
Jun 07, 2022 | 25.52 | 26.38 | 25.48 | 26.30 | 352,692 | +0.38(+1.46%) |
Jun 06, 2022 | 25.73 | 26.48 | 25.61 | 25.92 | 258,113 | +0.65(+2.59%) |
Jun 03, 2022 | 24.75 | 25.37 | 24.46 | 25.26 | 390,259 | +0.45(+1.82%) |
Jun 02, 2022 | 24.07 | 24.90 | 24.07 | 24.81 | 496,139 | +0.64(+2.63%) |
Jun 01, 2022 | 25.18 | 25.65 | 23.51 | 24.18 | 305,159 | -0.96(-3.81%) |
May 31, 2022 | 25.88 | 26.22 | 24.98 | 25.14 | 580,262 | -0.61(-2.36%) |
May 27, 2022 | 25.27 | 26.10 | 25.15 | 25.74 | 492,715 | +0.27(+1.05%) |
May 26, 2022 | 25.44 | 26.39 | 25.43 | 25.48 | 347,903 | +0.29(+1.13%) |
May 25, 2022 | 24.43 | 25.26 | 24.41 | 25.19 | 218,919 | +0.63(+2.55%) |
May 24, 2022 | 24.66 | 25.06 | 23.44 | 24.56 | 203,561 | -0.53(-2.09%) |
May 23, 2022 | 24.07 | 25.12 | 23.66 | 25.09 | 344,401 | +1.40(+5.92%) |
May 20, 2022 | 23.88 | 23.90 | 22.95 | 23.69 | 210,630 | +0.25(+1.06%) |
May 19, 2022 | 23.29 | 24.05 | 23.29 | 23.44 | 243,642 | -0.04(-0.16%) |
May 18, 2022 | 23.78 | 24.27 | 23.36 | 23.48 | 253,664 | -0.81(-3.34%) |
May 17, 2022 | 23.40 | 24.38 | 23.24 | 24.29 | 223,563 | +1.55(+6.81%) |
May 16, 2022 | 23.16 | 23.37 | 22.53 | 22.74 | 147,197 | -0.59(-2.53%) |
May 13, 2022 | 22.48 | 23.44 | 22.48 | 23.33 | 326,013 | +1.42(+6.48%) |
May 12, 2022 | 21.20 | 22.48 | 20.64 | 21.91 | 459,199 | +0.55(+2.59%) |
May 11, 2022 | 22.36 | 22.68 | 21.22 | 21.35 | 251,440 | -1.12(-5.00%) |
May 10, 2022 | 23.18 | 24.65 | 22.03 | 22.48 | 250,597 | -0.21(-0.93%) |
May 09, 2022 | 22.65 | 24.17 | 22.33 | 22.69 | 376,585 | -0.38(-1.64%) |
May 06, 2022 | 23.52 | 23.64 | 22.78 | 23.07 | 348,134 | -0.58(-2.46%) |
May 05, 2022 | 24.41 | 24.66 | 22.83 | 23.65 | 405,313 | -1.04(-4.22%) |
May 04, 2022 | 24.48 | 24.88 | 23.67 | 24.69 | 334,009 | +0.34(+1.40%) |
May 03, 2022 | 24.40 | 24.68 | 23.54 | 24.35 | 433,940 | -0.08(-0.34%) |
May 02, 2022 | 23.71 | 25.52 | 23.39 | 24.43 | 511,090 | +0.81(+3.43%) |
Apr 29, 2022 | 24.46 | 24.85 | 23.45 | 23.62 | 259,419 | -0.94(-3.83%) |
Apr 28, 2022 | 24.49 | 24.72 | 23.66 | 24.56 | 315,565 | +0.41(+1.68%) |
Apr 27, 2022 | 24.66 | 25.15 | 24.07 | 24.16 | 385,964 | -0.54(-2.20%) |
Apr 26, 2022 | 25.06 | 25.32 | 24.57 | 24.70 | 318,277 | -0.68(-2.69%) |
Apr 25, 2022 | 24.38 | 25.45 | 24.12 | 25.38 | 259,671 | +0.73(+2.95%) |
Apr 22, 2022 | 25.04 | 25.25 | 24.50 | 24.66 | 148,136 | -0.41(-1.62%) |
Apr 21, 2022 | 26.49 | 27.28 | 24.82 | 25.06 | 240,720 | -1.12(-4.26%) |
Apr 20, 2022 | 26.79 | 27.52 | 26.11 | 26.18 | 152,601 | -0.27(-1.01%) |
Apr 19, 2022 | 25.37 | 26.76 | 25.34 | 26.44 | 244,718 | +1.24(+4.94%) |
Apr 18, 2022 | 26.07 | 26.07 | 24.75 | 25.20 | 592,602 | -0.89(-3.43%) |
Apr 14, 2022 | 27.32 | 27.57 | 26.06 | 26.09 | 297,061 | -1.04(-3.84%) |
Apr 13, 2022 | 26.80 | 27.32 | 26.77 | 27.14 | 199,636 | +0.20(+0.75%) |
Apr 12, 2022 | 27.64 | 28.03 | 26.64 | 26.93 | 254,164 | -0.37(-1.35%) |
Apr 11, 2022 | 27.43 | 27.88 | 27.06 | 27.30 | 182,493 | -0.41(-1.50%) |
Apr 08, 2022 | 27.91 | 28.33 | 27.31 | 27.72 | 252,762 | -0.41(-1.47%) |
Apr 07, 2022 | 28.63 | 28.70 | 27.56 | 28.13 | 323,015 | -0.55(-1.93%) |
Apr 06, 2022 | 29.36 | 29.81 | 28.19 | 28.68 | 259,152 | -1.22(-4.07%) |
Apr 05, 2022 | 30.96 | 30.96 | 29.72 | 29.90 | 178,660 | -1.23(-3.94%) |
Apr 04, 2022 | 31.07 | 31.72 | 30.26 | 31.13 | 199,373 | +0.05(+0.15%) |
Apr 01, 2022 | 30.74 | 31.64 | 30.44 | 31.08 | 205,542 | +0.60(+1.97%) |
Mar 31, 2022 | 30.24 | 30.76 | 29.98 | 30.48 | 228,490 | +0.20(+0.67%) |
Mar 30, 2022 | 31.40 | 31.65 | 30.17 | 30.28 | 197,690 | -1.40(-4.42%) |
Mar 29, 2022 | 30.73 | 32.00 | 30.73 | 31.68 | 214,661 | +1.54(+5.11%) |
Mar 28, 2022 | 30.52 | 30.53 | 29.40 | 30.14 | 210,548 | -0.20(-0.67%) |
Mar 25, 2022 | 31.64 | 31.64 | 30.25 | 30.34 | 200,631 | -1.07(-3.40%) |
Mar 24, 2022 | 31.26 | 31.49 | 30.75 | 31.41 | 193,675 | +0.32(+1.04%) |
Mar 23, 2022 | 31.48 | 31.91 | 30.97 | 31.09 | 175,507 | -0.70(-2.20%) |
Mar 22, 2022 | 31.13 | 32.31 | 30.95 | 31.79 | 197,845 | +0.85(+2.74%) |
Mar 21, 2022 | 31.37 | 31.54 | 30.52 | 30.94 | 208,354 | -0.35(-1.12%) |
Mar 18, 2022 | 31.12 | 32.42 | 30.96 | 31.29 | 1,081,281 | +0.33(+1.07%) |
Mar 17, 2022 | 30.16 | 30.98 | 29.91 | 30.96 | 172,441 | +0.54(+1.79%) |
Mar 16, 2022 | 29.55 | 30.47 | 29.55 | 30.42 | 250,149 | +1.46(+5.03%) |
Mar 15, 2022 | 28.88 | 29.40 | 28.24 | 28.96 | 215,143 | +0.37(+1.29%) |
Mar 14, 2022 | 29.41 | 29.92 | 28.34 | 28.59 | 300,622 | -0.78(-2.67%) |
Mar 11, 2022 | 29.76 | 29.94 | 29.24 | 29.38 | 172,477 | -0.05(-0.16%) |
Mar 10, 2022 | 29.10 | 29.60 | 28.79 | 29.42 | 148,014 | -0.49(-1.63%) |
Mar 09, 2022 | 28.79 | 30.25 | 28.79 | 29.91 | 220,354 | +2.06(+7.38%) |
Mar 08, 2022 | 27.68 | 28.40 | 26.92 | 27.86 | 254,528 | +0.13(+0.47%) |
Mar 07, 2022 | 29.80 | 30.11 | 27.69 | 27.73 | 310,540 | -2.07(-6.96%) |
Mar 04, 2022 | 30.26 | 30.57 | 29.47 | 29.80 | 253,291 | -0.87(-2.83%) |
Mar 03, 2022 | 32.23 | 32.29 | 30.44 | 30.67 | 191,890 | -1.38(-4.32%) |
Mar 02, 2022 | 30.92 | 32.34 | 30.63 | 32.05 | 320,728 | +1.38(+4.51%) |
Mar 01, 2022 | 31.72 | 32.84 | 30.40 | 30.67 | 280,750 | -1.17(-3.68%) |
Feb 28, 2022 | 31.81 | 32.27 | 31.52 | 31.84 | 261,939 | -0.30(-0.92%) |
Feb 25, 2022 | 31.90 | 32.32 | 31.77 | 32.13 | 233,187 | +0.52(+1.63%) |
Feb 24, 2022 | 29.07 | 31.76 | 28.94 | 31.62 | 317,481 | +1.09(+3.58%) |
Feb 23, 2022 | 31.77 | 32.21 | 30.39 | 30.52 | 351,280 | -0.82(-2.61%) |
Feb 22, 2022 | 31.54 | 32.12 | 30.81 | 31.34 | 383,598 | -0.39(-1.24%) |
Feb 18, 2022 | 31.74 | 0 | +0.31(+0.99%) | |||
Feb 17, 2022 | 32.59 | 32.71 | 31.31 | 31.42 | 248,450 | -1.52(-4.63%) |
Feb 16, 2022 | 32.65 | 33.12 | 32.21 | 32.95 | 352,697 | -0.01(-0.03%) |
Feb 15, 2022 | 32.17 | 33.10 | 31.65 | 32.96 | 524,664 | +1.36(+4.30%) |
Feb 14, 2022 | 31.55 | 32.19 | 31.19 | 31.60 | 270,214 | -0.13(-0.41%) |
Feb 11, 2022 | 32.14 | 32.93 | 31.44 | 31.73 | 483,679 | -0.50(-1.54%) |
Feb 10, 2022 | 32.00 | 33.61 | 31.86 | 32.22 | 566,503 | -0.51(-1.57%) |
Feb 09, 2022 | 34.76 | 37.81 | 32.22 | 32.74 | 922,433 | +1.20(+3.81%) |
Feb 08, 2022 | 31.39 | 31.88 | 30.83 | 31.53 | 317,187 | +0.15(+0.47%) |
Feb 07, 2022 | 31.55 | 32.52 | 31.34 | 31.39 | 416,795 | +0.03(+0.09%) |
Feb 04, 2022 | 30.81 | 32.04 | 30.62 | 31.36 | 249,203 | +0.60(+1.94%) |
Feb 03, 2022 | 31.03 | 31.82 | 30.62 | 30.76 | 252,021 | -0.71(-2.25%) |
Feb 02, 2022 | 32.27 | 32.27 | 30.91 | 31.47 | 266,956 | -0.64(-2.00%) |
Feb 01, 2022 | 32.10 | 32.33 | 31.42 | 32.11 | 502,899 | -0.03(-0.09%) |
Jan 31, 2022 | 29.69 | 32.37 | 32.14 | 487,842 | +2.35(+7.89%) | |
Jan 28, 2022 | 28.83 | 29.88 | 28.31 | 29.79 | 462,667 | +0.83(+2.85%) |
Jan 27, 2022 | 29.06 | 29.71 | 28.02 | 28.96 | 718,511 | +0.33(+1.15%) |
Jan 26, 2022 | 29.76 | 30.71 | 28.00 | 28.63 | 613,090 | -0.42(-1.45%) |
Jan 25, 2022 | 29.64 | 30.14 | 28.59 | 29.06 | 693,665 | -1.42(-4.67%) |
Jan 24, 2022 | 29.35 | 30.51 | 28.30 | 30.48 | 574,231 | +0.32(+1.07%) |
Jan 21, 2022 | 30.95 | 31.41 | 29.98 | 30.16 | 657,255 | -1.36(-4.31%) |
Jan 20, 2022 | 32.59 | 33.38 | 31.43 | 31.52 | 235,574 | -0.76(-2.36%) |
Jan 19, 2022 | 33.18 | 33.19 | 31.97 | 32.28 | 315,489 | -0.52(-1.60%) |
Jan 18, 2022 | 33.57 | 33.62 | 32.49 | 32.80 | 523,427 | -1.31(-3.85%) |
Jan 14, 2022 | 34.11 | 0 | -1.24(-3.51%) | |||
Jan 13, 2022 | 36.46 | 37.25 | 35.10 | 35.35 | 311,874 | -0.91(-2.51%) |
Jan 12, 2022 | 36.18 | 36.90 | 34.63 | 36.26 | 354,669 | +0.43(+1.20%) |
Jan 11, 2022 | 34.93 | 36.75 | 34.20 | 35.83 | 244,247 | +0.84(+2.39%) |
Jan 10, 2022 | 34.59 | 35.20 | 33.51 | 35.00 | 287,296 | -0.10(-0.29%) |
Jan 07, 2022 | 35.44 | 35.76 | 34.89 | 35.10 | 305,140 | -0.35(-0.98%) |
Jan 06, 2022 | 35.71 | 36.31 | 34.97 | 35.45 | 399,136 | -0.36(-1.00%) |
Jan 05, 2022 | 37.83 | 38.17 | 35.72 | 35.80 | 333,788 | -1.93(-5.11%) |
Jan 04, 2022 | 37.77 | 38.51 | 36.95 | 37.73 | 291,596 | +0.39(+1.03%) |