Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 33.92 | 34.88 | 33.76 | 34.38 | 139,036 | +0.18(+0.53%) |
Oct 28, 2022 | 33.17 | 34.41 | 32.73 | 34.20 | 104,511 | +1.11(+3.35%) |
Oct 27, 2022 | 33.62 | 33.90 | 32.93 | 33.09 | 140,701 | +0.09(+0.27%) |
Oct 26, 2022 | 33.30 | 33.86 | 32.63 | 33.00 | 109,786 | -0.14(-0.42%) |
Oct 25, 2022 | 32.55 | 33.57 | 32.54 | 33.14 | 135,026 | +0.54(+1.66%) |
Oct 24, 2022 | 32.77 | 32.77 | 32.03 | 32.60 | 81,828 | +0.24(+0.74%) |
Oct 21, 2022 | 31.44 | 32.42 | 30.88 | 32.36 | 97,784 | +1.21(+3.88%) |
Oct 20, 2022 | 31.82 | 32.43 | 30.91 | 31.15 | 84,865 | -0.68(-2.14%) |
Oct 19, 2022 | 32.38 | 32.58 | 31.22 | 31.83 | 103,329 | -0.62(-1.91%) |
Oct 18, 2022 | 32.42 | 33.23 | 32.03 | 32.45 | 141,138 | +0.67(+2.11%) |
Oct 17, 2022 | 31.27 | 32.04 | 31.16 | 31.78 | 88,429 | +1.16(+3.79%) |
Oct 14, 2022 | 31.82 | 32.17 | 30.53 | 30.62 | 99,537 | -0.99(-3.13%) |
Oct 13, 2022 | 29.88 | 31.71 | 29.39 | 31.61 | 178,584 | +1.05(+3.44%) |
Oct 12, 2022 | 31.10 | 31.16 | 30.30 | 30.56 | 125,070 | -0.46(-1.48%) |
Oct 11, 2022 | 30.47 | 31.44 | 30.25 | 31.02 | 142,132 | +0.37(+1.21%) |
Oct 10, 2022 | 30.02 | 31.48 | 30.02 | 30.65 | 145,375 | +0.73(+2.44%) |
Oct 07, 2022 | 30.33 | 30.46 | 29.25 | 29.92 | 150,840 | -0.83(-2.70%) |
Oct 06, 2022 | 29.72 | 30.84 | 29.56 | 30.75 | 159,946 | +0.96(+3.22%) |
Oct 05, 2022 | 29.52 | 29.93 | 28.95 | 29.79 | 144,853 | -0.30(-1.00%) |
Oct 04, 2022 | 29.66 | 30.47 | 29.66 | 30.09 | 112,211 | +1.02(+3.51%) |
Oct 03, 2022 | 28.57 | 29.43 | 28.50 | 29.07 | 102,426 | +0.81(+2.87%) |
Sep 30, 2022 | 27.57 | 29.17 | 27.57 | 28.26 | 265,680 | +0.49(+1.76%) |
Sep 29, 2022 | 29.00 | 29.00 | 27.34 | 27.77 | 210,181 | -1.73(-5.86%) |
Sep 28, 2022 | 27.93 | 29.56 | 27.71 | 29.50 | 171,206 | +1.87(+6.77%) |
Sep 27, 2022 | 26.81 | 27.71 | 26.81 | 27.63 | 301,511 | +1.12(+4.22%) |
Sep 26, 2022 | 26.42 | 27.16 | 26.24 | 26.51 | 142,685 | -0.01(-0.04%) |
Sep 23, 2022 | 27.25 | 27.45 | 26.05 | 26.52 | 188,809 | -0.94(-3.42%) |
Sep 22, 2022 | 27.91 | 28.00 | 27.14 | 27.46 | 127,867 | -0.60(-2.14%) |
Sep 21, 2022 | 28.57 | 29.16 | 27.99 | 28.06 | 173,598 | -0.04(-0.14%) |
Sep 20, 2022 | 28.94 | 28.94 | 27.57 | 28.10 | 183,256 | -1.09(-3.73%) |
Sep 19, 2022 | 28.47 | 29.29 | 28.26 | 29.19 | 114,116 | +0.38(+1.32%) |
Sep 16, 2022 | 29.03 | 29.16 | 28.05 | 28.81 | 293,136 | -0.59(-2.01%) |
Sep 15, 2022 | 29.63 | 29.99 | 28.83 | 29.40 | 154,568 | -0.44(-1.47%) |
Sep 14, 2022 | 29.65 | 29.91 | 28.65 | 29.84 | 200,455 | +0.32(+1.08%) |
Sep 13, 2022 | 30.77 | 30.77 | 29.50 | 29.52 | 152,534 | -2.03(-6.43%) |
Sep 12, 2022 | 31.72 | 31.80 | 30.83 | 31.55 | 136,890 | -0.19(-0.60%) |
Sep 09, 2022 | 31.16 | 32.18 | 31.05 | 31.74 | 111,641 | +0.79(+2.55%) |
Sep 08, 2022 | 30.69 | 31.03 | 29.96 | 30.95 | 214,202 | -0.01(-0.03%) |
Sep 07, 2022 | 30.14 | 31.06 | 29.96 | 30.96 | 139,818 | +0.84(+2.79%) |
Sep 06, 2022 | 30.42 | 30.42 | 29.61 | 30.12 | 104,195 | -0.21(-0.69%) |
Sep 02, 2022 | 30.61 | 31.11 | 30.22 | 30.33 | 113,565 | +0.04(+0.13%) |
Sep 01, 2022 | 30.74 | 31.15 | 29.83 | 30.29 | 237,689 | -0.49(-1.59%) |
Aug 31, 2022 | 31.90 | 31.95 | 30.74 | 30.78 | 176,970 | -1.16(-3.63%) |
Aug 30, 2022 | 31.43 | 32.00 | 30.55 | 31.94 | 249,327 | +0.38(+1.20%) |
Aug 29, 2022 | 31.88 | 32.01 | 31.14 | 31.56 | 254,122 | -0.41(-1.28%) |
Aug 26, 2022 | 33.03 | 33.03 | 31.73 | 31.97 | 312,362 | -0.83(-2.53%) |
Aug 25, 2022 | 33.00 | 34.68 | 31.31 | 32.80 | 685,392 | +1.85(+5.98%) |
Aug 24, 2022 | 31.00 | 31.63 | 30.63 | 30.95 | 179,377 | +0.16(+0.52%) |
Aug 23, 2022 | 30.16 | 31.23 | 29.28 | 30.79 | 174,634 | +0.64(+2.12%) |
Aug 22, 2022 | 31.16 | 31.36 | 29.84 | 30.15 | 201,194 | -1.53(-4.83%) |
Aug 19, 2022 | 31.80 | 31.92 | 31.25 | 31.68 | 90,594 | -0.60(-1.87%) |
Aug 18, 2022 | 32.40 | 32.40 | 31.34 | 32.28 | 111,167 | -0.08(-0.23%) |
Aug 17, 2022 | 31.72 | 32.39 | 31.53 | 32.36 | 113,700 | +0.64(+2.02%) |
Aug 16, 2022 | 31.52 | 31.98 | 31.14 | 31.72 | 112,868 | +0.20(+0.63%) |
Aug 15, 2022 | 30.71 | 31.61 | 30.47 | 31.52 | 98,273 | +0.63(+2.04%) |
Aug 12, 2022 | 30.38 | 31.09 | 30.15 | 30.89 | 99,967 | +0.58(+1.91%) |
Aug 11, 2022 | 30.22 | 30.61 | 30.04 | 30.31 | 72,282 | +0.41(+1.37%) |
Aug 10, 2022 | 29.90 | 30.45 | 29.84 | 29.90 | 179,527 | +0.52(+1.77%) |
Aug 09, 2022 | 29.39 | 29.62 | 28.97 | 29.38 | 66,305 | -0.21(-0.71%) |
Aug 08, 2022 | 29.99 | 30.15 | 29.41 | 29.59 | 84,633 | +0.03(+0.10%) |
Aug 05, 2022 | 29.34 | 29.85 | 29.24 | 29.56 | 100,034 | +0.17(+0.58%) |
Aug 04, 2022 | 29.91 | 30.65 | 29.16 | 29.39 | 161,106 | -0.30(-1.01%) |
Aug 03, 2022 | 29.48 | 30.09 | 28.86 | 29.69 | 208,857 | +0.58(+1.99%) |
Aug 02, 2022 | 28.67 | 29.32 | 28.38 | 29.11 | 236,487 | +0.43(+1.50%) |
Aug 01, 2022 | 28.12 | 28.81 | 27.42 | 28.68 | 118,335 | +0.55(+1.96%) |
Jul 29, 2022 | 27.30 | 28.29 | 27.16 | 28.13 | 100,129 | +1.03(+3.80%) |
Jul 28, 2022 | 26.73 | 27.37 | 26.69 | 27.10 | 66,954 | +0.59(+2.23%) |
Jul 27, 2022 | 26.35 | 26.85 | 25.93 | 26.51 | 137,638 | +0.48(+1.84%) |
Jul 26, 2022 | 26.39 | 26.39 | 25.72 | 26.03 | 111,011 | +0.02(+0.08%) |
Jul 25, 2022 | 26.00 | 26.32 | 25.65 | 26.01 | 103,833 | +0.15(+0.58%) |
Jul 22, 2022 | 25.93 | 26.35 | 25.56 | 25.86 | 97,991 | -0.06(-0.23%) |
Jul 21, 2022 | 25.76 | 25.99 | 25.27 | 25.92 | 100,674 | +0.12(+0.47%) |
Jul 20, 2022 | 25.48 | 25.87 | 25.26 | 25.80 | 118,249 | +0.31(+1.22%) |
Jul 19, 2022 | 25.16 | 25.74 | 25.16 | 25.49 | 149,055 | +0.46(+1.84%) |
Jul 18, 2022 | 24.55 | 25.32 | 24.55 | 25.03 | 160,157 | +0.94(+3.90%) |
Jul 15, 2022 | 23.94 | 24.35 | 23.51 | 24.09 | 143,219 | +0.67(+2.86%) |
Jul 14, 2022 | 23.14 | 23.51 | 22.77 | 23.42 | 107,021 | -0.10(-0.43%) |
Jul 13, 2022 | 23.38 | 23.82 | 23.08 | 23.52 | 109,283 | -0.13(-0.55%) |
Jul 12, 2022 | 24.56 | 25.49 | 23.57 | 23.65 | 192,112 | -1.05(-4.25%) |
Jul 11, 2022 | 22.80 | 26.17 | 22.80 | 24.70 | 385,833 | +1.85(+8.10%) |
Jul 08, 2022 | 22.80 | 23.06 | 22.62 | 22.85 | 123,969 | +0.11(+0.48%) |
Jul 07, 2022 | 21.97 | 22.89 | 21.97 | 22.74 | 168,133 | +1.06(+4.89%) |
Jul 06, 2022 | 22.00 | 22.98 | 21.50 | 21.68 | 130,532 | -0.52(-2.34%) |
Jul 05, 2022 | 22.15 | 22.54 | 21.97 | 22.20 | 143,531 | -0.52(-2.29%) |
Jul 01, 2022 | 22.32 | 22.79 | 22.00 | 22.72 | 191,950 | +0.31(+1.38%) |
Jun 30, 2022 | 22.44 | 22.80 | 21.94 | 22.41 | 195,852 | -0.34(-1.49%) |
Jun 29, 2022 | 23.86 | 24.09 | 22.46 | 22.75 | 180,826 | -1.20(-5.01%) |
Jun 28, 2022 | 24.49 | 25.02 | 23.94 | 23.95 | 109,821 | -0.46(-1.88%) |
Jun 27, 2022 | 24.00 | 24.91 | 23.79 | 24.41 | 133,500 | +0.64(+2.69%) |
Jun 24, 2022 | 23.30 | 24.07 | 23.24 | 23.77 | 286,870 | +0.60(+2.59%) |
Jun 23, 2022 | 23.75 | 24.08 | 22.77 | 23.17 | 163,541 | -0.52(-2.20%) |
Jun 22, 2022 | 23.15 | 23.99 | 23.15 | 23.69 | 194,232 | +0.21(+0.89%) |
Jun 21, 2022 | 24.30 | 24.63 | 23.35 | 23.48 | 208,050 | -0.50(-2.09%) |
Jun 17, 2022 | 24.48 | 24.77 | 23.93 | 23.98 | 353,637 | -0.31(-1.28%) |
Jun 16, 2022 | 24.79 | 24.83 | 23.71 | 24.29 | 246,504 | -1.02(-4.03%) |
Jun 15, 2022 | 25.59 | 25.75 | 24.90 | 25.31 | 172,425 | +0.07(+0.28%) |
Jun 14, 2022 | 24.19 | 25.45 | 23.99 | 25.24 | 190,208 | +1.27(+5.30%) |
Jun 13, 2022 | 24.39 | 24.92 | 23.78 | 23.97 | 205,369 | -1.38(-5.44%) |
Jun 10, 2022 | 26.26 | 26.62 | 25.17 | 25.35 | 94,101 | -1.55(-5.76%) |
Jun 09, 2022 | 26.64 | 27.09 | 26.64 | 26.90 | 96,146 | -0.04(-0.15%) |
Jun 08, 2022 | 27.22 | 27.55 | 26.70 | 26.94 | 92,812 | -0.39(-1.43%) |
Jun 07, 2022 | 27.28 | 27.92 | 27.04 | 27.33 | 121,770 | -0.36(-1.30%) |
Jun 06, 2022 | 27.22 | 28.30 | 27.22 | 27.69 | 140,880 | +0.85(+3.17%) |
Jun 03, 2022 | 27.00 | 27.24 | 26.72 | 26.84 | 78,157 | -0.42(-1.54%) |
Jun 02, 2022 | 26.54 | 27.46 | 26.50 | 27.26 | 122,239 | +1.03(+3.93%) |
Jun 01, 2022 | 26.73 | 26.73 | 25.71 | 26.23 | 150,298 | -0.18(-0.68%) |
May 31, 2022 | 27.24 | 27.43 | 26.11 | 26.41 | 485,374 | -1.03(-3.75%) |
May 27, 2022 | 27.29 | 28.42 | 27.25 | 27.44 | 233,833 | +0.63(+2.35%) |
May 26, 2022 | 26.95 | 27.50 | 25.38 | 26.81 | 208,974 | +1.91(+7.67%) |
May 25, 2022 | 23.51 | 25.23 | 23.51 | 24.90 | 158,179 | +1.34(+5.69%) |
May 24, 2022 | 23.77 | 23.84 | 22.87 | 23.56 | 261,152 | -0.43(-1.79%) |
May 23, 2022 | 23.35 | 24.07 | 23.24 | 23.99 | 124,352 | +1.06(+4.62%) |
May 20, 2022 | 23.75 | 23.88 | 22.39 | 22.93 | 179,163 | -0.67(-2.84%) |
May 19, 2022 | 23.18 | 24.02 | 23.18 | 23.60 | 108,030 | +0.17(+0.73%) |
May 18, 2022 | 24.22 | 24.57 | 23.18 | 23.43 | 101,708 | -1.18(-4.79%) |
May 17, 2022 | 23.88 | 24.89 | 23.00 | 24.61 | 132,904 | +0.97(+4.10%) |
May 16, 2022 | 23.24 | 23.71 | 22.91 | 23.64 | 127,394 | +0.40(+1.72%) |
May 13, 2022 | 23.08 | 23.71 | 22.86 | 23.24 | 159,391 | +0.62(+2.74%) |
May 12, 2022 | 22.17 | 22.75 | 22.01 | 22.62 | 101,679 | +0.28(+1.25%) |
May 11, 2022 | 23.15 | 23.65 | 22.26 | 22.34 | 86,944 | -0.68(-2.95%) |
May 10, 2022 | 23.70 | 23.87 | 22.36 | 23.02 | 110,251 | -0.18(-0.78%) |
May 09, 2022 | 23.44 | 23.80 | 23.00 | 23.20 | 98,239 | -0.59(-2.48%) |
May 06, 2022 | 24.24 | 24.43 | 23.53 | 23.79 | 89,896 | -0.36(-1.49%) |
May 05, 2022 | 25.05 | 25.49 | 23.79 | 24.15 | 117,243 | -1.22(-4.81%) |
May 04, 2022 | 24.70 | 25.59 | 23.98 | 25.37 | 207,582 | +0.76(+3.09%) |
May 03, 2022 | 23.98 | 24.79 | 23.89 | 24.61 | 123,227 | +0.59(+2.46%) |
May 02, 2022 | 23.58 | 24.18 | 23.24 | 24.02 | 114,129 | +0.44(+1.87%) |
Apr 29, 2022 | 23.87 | 24.93 | 23.49 | 23.58 | 144,658 | -0.59(-2.44%) |
Apr 28, 2022 | 23.87 | 24.52 | 23.08 | 24.17 | 221,196 | +0.28(+1.17%) |
Apr 27, 2022 | 24.10 | 24.59 | 23.65 | 23.89 | 217,344 | -0.58(-2.37%) |
Apr 26, 2022 | 25.35 | 25.49 | 24.28 | 24.47 | 182,392 | -1.33(-5.16%) |
Apr 25, 2022 | 25.78 | 26.01 | 25.19 | 25.80 | 188,339 | -0.11(-0.42%) |
Apr 22, 2022 | 26.75 | 27.01 | 25.49 | 25.91 | 150,891 | -0.61(-2.30%) |
Apr 21, 2022 | 26.96 | 27.31 | 26.38 | 26.52 | 122,577 | -0.01(-0.04%) |
Apr 20, 2022 | 26.93 | 27.32 | 26.41 | 26.53 | 111,297 | -0.06(-0.23%) |
Apr 19, 2022 | 26.11 | 26.95 | 26.02 | 26.59 | 88,410 | +0.72(+2.78%) |
Apr 18, 2022 | 25.36 | 26.53 | 25.36 | 25.87 | 123,930 | -0.03(-0.12%) |
Apr 14, 2022 | 25.97 | 26.37 | 25.58 | 25.90 | 136,668 | -0.11(-0.42%) |
Apr 13, 2022 | 25.62 | 26.19 | 25.50 | 26.01 | 75,765 | +0.39(+1.52%) |
Apr 12, 2022 | 25.06 | 26.02 | 25.06 | 25.62 | 144,188 | +0.84(+3.39%) |
Apr 11, 2022 | 24.41 | 25.37 | 24.36 | 24.78 | 127,217 | +0.07(+0.28%) |
Apr 08, 2022 | 25.61 | 25.86 | 24.71 | 24.71 | 140,560 | -0.76(-2.98%) |
Apr 07, 2022 | 25.33 | 25.57 | 24.70 | 25.47 | 140,596 | +0.14(+0.55%) |
Apr 06, 2022 | 25.97 | 25.99 | 25.33 | 25.33 | 171,131 | -0.74(-2.84%) |
Apr 05, 2022 | 27.99 | 28.38 | 26.03 | 26.07 | 176,153 | -1.91(-6.83%) |
Apr 04, 2022 | 27.83 | 28.45 | 27.57 | 27.98 | 181,579 | +0.13(+0.47%) |
Apr 01, 2022 | 28.65 | 28.65 | 27.57 | 27.85 | 219,474 | -0.41(-1.45%) |
Mar 31, 2022 | 29.21 | 29.57 | 28.16 | 28.26 | 190,479 | -1.09(-3.71%) |
Mar 30, 2022 | 29.64 | 30.49 | 29.13 | 29.35 | 207,815 | -0.30(-1.01%) |
Mar 29, 2022 | 28.21 | 29.72 | 28.15 | 29.65 | 288,184 | +1.77(+6.35%) |
Mar 28, 2022 | 27.47 | 27.90 | 26.92 | 27.88 | 255,963 | +0.32(+1.16%) |
Mar 25, 2022 | 29.62 | 29.62 | 27.27 | 27.56 | 474,877 | -2.05(-6.92%) |
Mar 24, 2022 | 31.88 | 32.09 | 28.84 | 29.61 | 816,734 | -3.79(-11.35%) |
Mar 23, 2022 | 34.25 | 34.68 | 32.88 | 33.40 | 235,109 | -0.85(-2.48%) |
Mar 22, 2022 | 33.52 | 35.01 | 33.50 | 34.25 | 277,542 | +0.92(+2.76%) |
Mar 21, 2022 | 31.22 | 33.40 | 31.22 | 33.33 | 241,832 | +2.19(+7.03%) |
Mar 18, 2022 | 29.81 | 31.28 | 28.77 | 31.14 | 227,401 | +1.27(+4.25%) |
Mar 17, 2022 | 28.78 | 29.87 | 28.78 | 29.87 | 107,186 | +0.88(+3.04%) |
Mar 16, 2022 | 28.05 | 29.25 | 28.05 | 28.99 | 123,981 | +1.15(+4.13%) |
Mar 15, 2022 | 27.68 | 28.00 | 27.21 | 27.84 | 78,439 | +0.19(+0.69%) |
Mar 14, 2022 | 28.04 | 28.39 | 27.39 | 27.65 | 58,967 | -0.15(-0.54%) |
Mar 11, 2022 | 28.15 | 28.71 | 27.79 | 27.80 | 96,598 | -0.17(-0.61%) |
Mar 10, 2022 | 26.57 | 28.01 | 26.57 | 27.97 | 158,095 | +0.81(+2.98%) |
Mar 09, 2022 | 26.70 | 27.45 | 26.70 | 27.16 | 125,141 | +1.19(+4.58%) |
Mar 08, 2022 | 25.89 | 26.88 | 25.89 | 25.97 | 188,915 | +0.09(+0.35%) |
Mar 07, 2022 | 28.29 | 28.29 | 25.78 | 25.88 | 177,531 | -2.41(-8.52%) |
Mar 04, 2022 | 28.24 | 28.84 | 27.99 | 28.29 | 164,360 | -0.51(-1.77%) |
Mar 03, 2022 | 27.44 | 29.01 | 27.10 | 28.80 | 201,233 | +1.71(+6.31%) |
Mar 02, 2022 | 27.07 | 27.64 | 26.87 | 27.09 | 447,364 | +0.23(+0.86%) |
Mar 01, 2022 | 28.28 | 28.63 | 26.59 | 26.86 | 265,804 | -1.47(-5.19%) |
Feb 28, 2022 | 28.45 | 28.91 | 27.70 | 28.33 | 161,868 | -0.26(-0.91%) |
Feb 25, 2022 | 28.30 | 28.78 | 28.19 | 28.59 | 74,942 | +0.46(+1.64%) |
Feb 24, 2022 | 27.37 | 28.22 | 26.82 | 28.13 | 227,022 | -0.18(-0.64%) |
Feb 23, 2022 | 29.42 | 29.51 | 28.17 | 28.31 | 126,010 | -0.69(-2.38%) |
Feb 22, 2022 | 30.50 | 30.50 | 28.82 | 29.00 | 295,390 | -1.62(-5.29%) |
Feb 18, 2022 | 30.62 | 0 | +0.07(+0.23%) | |||
Feb 17, 2022 | 31.13 | 31.33 | 30.36 | 30.55 | 69,020 | -1.00(-3.17%) |
Feb 16, 2022 | 31.19 | 31.63 | 30.88 | 31.55 | 51,399 | +0.08(+0.25%) |
Feb 15, 2022 | 30.45 | 31.65 | 30.33 | 31.47 | 97,427 | +1.36(+4.52%) |
Feb 14, 2022 | 30.48 | 30.63 | 30.00 | 30.11 | 68,757 | -0.22(-0.73%) |
Feb 11, 2022 | 30.94 | 31.72 | 30.10 | 30.33 | 107,656 | -0.64(-2.07%) |
Feb 10, 2022 | 31.47 | 31.94 | 30.71 | 30.97 | 166,985 | -1.02(-3.19%) |
Feb 09, 2022 | 31.50 | 32.21 | 31.04 | 31.99 | 97,520 | +0.64(+2.04%) |
Feb 08, 2022 | 29.85 | 31.45 | 29.77 | 31.35 | 151,084 | +1.58(+5.31%) |
Feb 07, 2022 | 29.61 | 30.05 | 29.44 | 29.77 | 114,380 | +0.08(+0.27%) |
Feb 04, 2022 | 30.04 | 30.24 | 28.90 | 29.69 | 167,683 | -0.28(-0.93%) |
Feb 03, 2022 | 30.27 | 29.80 | 29.97 | 150,324 | -0.60(-1.96%) | |
Feb 02, 2022 | 31.26 | 31.49 | 30.22 | 30.57 | 120,186 | -0.80(-2.55%) |
Feb 01, 2022 | 30.93 | 31.45 | 30.61 | 31.37 | 139,636 | +0.57(+1.85%) |
Jan 31, 2022 | 29.23 | 30.87 | 30.80 | 476,781 | +1.35(+4.58%) | |
Jan 28, 2022 | 29.28 | 29.48 | 28.24 | 29.45 | 131,984 | +0.01(+0.03%) |
Jan 27, 2022 | 30.65 | 30.79 | 29.14 | 29.44 | 138,689 | -0.79(-2.61%) |
Jan 26, 2022 | 30.81 | 31.20 | 29.72 | 30.23 | 226,401 | +0.23(+0.77%) |
Jan 25, 2022 | 30.14 | 30.48 | 29.09 | 30.00 | 110,339 | -0.62(-2.02%) |
Jan 24, 2022 | 29.43 | 30.63 | 28.54 | 30.62 | 264,313 | +0.59(+1.96%) |
Jan 21, 2022 | 30.51 | 31.40 | 30.03 | 30.03 | 169,160 | -0.88(-2.85%) |
Jan 20, 2022 | 32.07 | 32.67 | 30.71 | 30.91 | 178,156 | -0.97(-3.04%) |
Jan 19, 2022 | 33.86 | 33.86 | 31.68 | 31.88 | 179,212 | -1.58(-4.72%) |
Jan 18, 2022 | 33.78 | 33.92 | 33.21 | 33.46 | 134,353 | -0.58(-1.70%) |
Jan 14, 2022 | 34.04 | 0 | +0.33(+0.98%) | |||
Jan 13, 2022 | 33.01 | 33.91 | 32.92 | 33.71 | 183,117 | +0.98(+2.99%) |
Jan 12, 2022 | 32.90 | 33.37 | 32.33 | 32.73 | 114,243 | +0.12(+0.37%) |
Jan 11, 2022 | 32.76 | 32.76 | 31.52 | 32.61 | 106,422 | +0.19(+0.59%) |
Jan 10, 2022 | 33.40 | 33.56 | 32.07 | 32.42 | 136,412 | -1.03(-3.08%) |
Jan 07, 2022 | 34.02 | 34.67 | 33.22 | 33.45 | 133,122 | -0.69(-2.02%) |
Jan 06, 2022 | 34.15 | 34.33 | 33.49 | 34.14 | 112,186 | +0.24(+0.71%) |
Jan 05, 2022 | 35.49 | 35.80 | 33.74 | 33.90 | 118,198 | -1.49(-4.21%) |
Jan 04, 2022 | 34.20 | 35.66 | 34.20 | 35.39 | 132,326 | +1.43(+4.21%) |
Jan 03, 2022 | 34.03 | 34.99 | 33.56 | 33.96 | 162,071 | +0.27(+0.80%) |
Dec 31, 2021 | 33.55 | 33.81 | 32.95 | 33.69 | 138,986 | -0.03(-0.09%) |
Dec 30, 2021 | 33.97 | 34.44 | 33.67 | 33.72 | 77,083 | -0.07(-0.21%) |
Dec 29, 2021 | 33.64 | 34.16 | 33.06 | 33.79 | 176,715 | +0.21(+0.63%) |
Dec 28, 2021 | 33.20 | 34.02 | 32.63 | 33.58 | 138,260 | +0.30(+0.90%) |
Dec 27, 2021 | 32.12 | 33.34 | 31.52 | 33.28 | 194,644 | +1.10(+3.42%) |
Dec 23, 2021 | 31.84 | 32.49 | 31.84 | 32.18 | 95,921 | +0.38(+1.19%) |
Dec 22, 2021 | 31.57 | 31.90 | 31.06 | 31.80 | 102,006 | +0.00(+0.00%) |
Dec 21, 2021 | 31.97 | 32.15 | 31.39 | 31.80 | 164,991 | +0.60(+1.92%) |
Dec 20, 2021 | 31.48 | 31.48 | 30.27 | 31.20 | 252,160 | -0.71(-2.23%) |
Dec 17, 2021 | 32.92 | 33.09 | 31.65 | 31.91 | 264,519 | -1.11(-3.36%) |
Dec 16, 2021 | 33.58 | 33.83 | 32.55 | 33.02 | 340,468 | -0.06(-0.18%) |
Dec 15, 2021 | 33.08 | 33.40 | 32.55 | 33.08 | 214,523 | +0.17(+0.52%) |
Dec 14, 2021 | 32.67 | 33.38 | 32.55 | 32.91 | 217,931 | +0.23(+0.70%) |
Dec 13, 2021 | 33.76 | 33.92 | 32.68 | 32.68 | 191,398 | -1.16(-3.43%) |
Dec 10, 2021 | 33.80 | 33.97 | 33.11 | 33.84 | 120,830 | +0.19(+0.56%) |
Dec 09, 2021 | 33.77 | 34.10 | 33.29 | 33.65 | 190,640 | -0.29(-0.85%) |
Dec 08, 2021 | 34.20 | 34.68 | 33.80 | 33.94 | 97,664 | +0.18(+0.53%) |
Dec 07, 2021 | 33.51 | 34.67 | 33.51 | 33.76 | 124,711 | +0.63(+1.90%) |
Dec 06, 2021 | 32.48 | 33.60 | 31.79 | 33.13 | 150,776 | +0.93(+2.89%) |
Dec 03, 2021 | 33.15 | 33.39 | 31.64 | 32.20 | 139,265 | -0.75(-2.28%) |
Dec 02, 2021 | 31.58 | 33.20 | 31.42 | 32.95 | 137,256 | +1.37(+4.33%) |
Dec 01, 2021 | 34.67 | 35.00 | 31.29 | 31.58 | 295,497 | -1.66(-4.98%) |
Nov 30, 2021 | 33.27 | 33.61 | 32.64 | 33.24 | 220,998 | -0.30(-0.89%) |
Nov 29, 2021 | 34.94 | 35.52 | 33.15 | 33.54 | 309,921 | -0.31(-0.92%) |
Nov 26, 2021 | 34.14 | 34.79 | 32.69 | 33.85 | 177,101 | -1.09(-3.12%) |
Nov 24, 2021 | 37.14 | 37.98 | 34.34 | 34.94 | 524,769 | -3.35(-8.75%) |
Nov 23, 2021 | 37.50 | 38.58 | 34.29 | 38.29 | 759,707 | +3.03(+8.59%) |
Nov 22, 2021 | 34.95 | 37.10 | 34.64 | 35.26 | 508,028 | +1.19(+3.49%) |
Nov 19, 2021 | 33.99 | 34.57 | 33.96 | 34.07 | 178,970 | -0.28(-0.82%) |
Nov 18, 2021 | 33.57 | 34.42 | 33.46 | 34.35 | 143,419 | +0.87(+2.60%) |
Nov 17, 2021 | 34.45 | 34.62 | 32.90 | 33.48 | 126,745 | -0.99(-2.87%) |
Nov 16, 2021 | 33.20 | 34.56 | 33.14 | 34.47 | 163,543 | +1.12(+3.36%) |
Nov 15, 2021 | 33.00 | 33.50 | 32.57 | 33.35 | 175,971 | +0.66(+2.02%) |
Nov 12, 2021 | 32.35 | 32.95 | 32.10 | 32.69 | 111,580 | +0.61(+1.90%) |
Nov 11, 2021 | 31.35 | 32.23 | 31.01 | 32.08 | 180,592 | +0.80(+2.56%) |
Nov 10, 2021 | 31.51 | 31.28 | 49,724 | -0.23(-0.73%) | ||
Nov 09, 2021 | 31.54 | 31.61 | 30.86 | 31.51 | 92,691 | -0.08(-0.25%) |
Nov 08, 2021 | 31.42 | 32.12 | 31.15 | 31.59 | 115,306 | +0.68(+2.20%) |
Nov 05, 2021 | 30.00 | 31.07 | 29.73 | 30.91 | 126,771 | +1.06(+3.55%) |
Nov 04, 2021 | 30.70 | 30.89 | 29.54 | 29.85 | 113,966 | -0.61(-2.00%) |
Nov 03, 2021 | 29.50 | 30.68 | 29.50 | 30.46 | 104,503 | +0.97(+3.29%) |
Nov 02, 2021 | 29.32 | 29.56 | 28.96 | 29.49 | 78,712 | +0.34(+1.17%) |