Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.40 | 22.40 | 21.39 | 22.40 | 129,801 | +1.02(+4.77%) |
Nov 29, 2022 | 21.51 | 21.53 | 21.24 | 21.38 | 223,382 | -0.18(-0.83%) |
Nov 28, 2022 | 21.74 | 21.88 | 21.47 | 21.56 | 82,452 | -0.29(-1.32%) |
Nov 25, 2022 | 21.91 | 21.91 | 21.82 | 21.85 | 66,277 | -0.09(-0.42%) |
Nov 23, 2022 | 21.71 | 22.00 | 21.71 | 21.94 | 113,637 | +0.27(+1.25%) |
Nov 22, 2022 | 21.43 | 21.68 | 21.29 | 21.67 | 108,467 | +0.36(+1.69%) |
Nov 21, 2022 | 21.54 | 21.57 | 21.28 | 21.31 | 168,509 | -0.30(-1.39%) |
Nov 18, 2022 | 21.89 | 21.89 | 21.42 | 21.61 | 86,069 | +0.02(+0.09%) |
Nov 17, 2022 | 21.33 | 21.76 | 21.33 | 21.59 | 225,434 | -0.13(-0.60%) |
Nov 16, 2022 | 21.83 | 21.86 | 21.61 | 21.72 | 85,542 | -0.24(-1.09%) |
Nov 15, 2022 | 22.13 | 22.26 | 21.64 | 21.96 | 967,086 | +0.32(+1.48%) |
Nov 14, 2022 | 21.73 | 21.90 | 21.53 | 21.64 | 50,790 | -0.23(-1.05%) |
Nov 11, 2022 | 21.53 | 21.96 | 21.48 | 21.87 | 78,237 | +0.33(+1.53%) |
Nov 10, 2022 | 21.00 | 21.55 | 20.85 | 21.54 | 97,638 | +1.57(+7.86%) |
Nov 09, 2022 | 20.38 | 20.38 | 19.92 | 19.97 | 82,539 | -0.54(-2.63%) |
Nov 08, 2022 | 20.52 | 20.73 | 20.23 | 20.51 | 141,094 | +0.08(+0.39%) |
Nov 07, 2022 | 20.32 | 20.44 | 20.16 | 20.43 | 67,620 | +0.26(+1.29%) |
Nov 04, 2022 | 20.35 | 20.42 | 19.78 | 20.17 | 126,839 | +0.15(+0.75%) |
Nov 03, 2022 | 20.24 | 20.30 | 20.01 | 20.02 | 71,564 | -0.41(-2.01%) |
Nov 02, 2022 | 21.19 | 20.43 | 20.43 | 133,694 | -0.76(-3.59%) | |
Nov 01, 2022 | 21.77 | 21.78 | 21.15 | 21.19 | 173,946 | -0.31(-1.44%) |
Oct 31, 2022 | 21.58 | 21.66 | 21.42 | 21.50 | 51,369 | -0.23(-1.06%) |
Oct 28, 2022 | 21.11 | 21.74 | 21.11 | 21.73 | 94,376 | +0.45(+2.11%) |
Oct 27, 2022 | 21.60 | 21.64 | 21.26 | 21.28 | 221,334 | -0.34(-1.57%) |
Oct 26, 2022 | 21.58 | 22.10 | 21.58 | 21.62 | 188,968 | -0.60(-2.70%) |
Oct 25, 2022 | 21.78 | 22.25 | 21.78 | 22.22 | 187,315 | +0.45(+2.07%) |
Oct 24, 2022 | 21.61 | 21.83 | 21.31 | 21.77 | 130,469 | +0.26(+1.21%) |
Oct 21, 2022 | 20.90 | 21.54 | 20.87 | 21.51 | 57,797 | +0.47(+2.23%) |
Oct 20, 2022 | 21.05 | 21.51 | 20.97 | 21.04 | 573,516 | -0.14(-0.66%) |
Oct 19, 2022 | 21.18 | 21.39 | 20.97 | 21.18 | 88,271 | -0.08(-0.38%) |
Oct 18, 2022 | 21.67 | 21.73 | 21.11 | 21.26 | 44,789 | +0.20(+0.95%) |
Oct 17, 2022 | 20.75 | 21.14 | 20.75 | 21.06 | 59,780 | +0.76(+3.74%) |
Oct 14, 2022 | 21.19 | 21.19 | 20.29 | 20.30 | 44,382 | -0.66(-3.15%) |
Oct 13, 2022 | 19.99 | 21.11 | 19.85 | 20.96 | 75,519 | +0.37(+1.80%) |
Oct 12, 2022 | 20.61 | 20.73 | 20.49 | 20.59 | 43,068 | +0.01(+0.05%) |
Oct 11, 2022 | 20.76 | 20.94 | 20.46 | 20.58 | 100,846 | -0.32(-1.53%) |
Oct 10, 2022 | 21.02 | 21.02 | 20.69 | 20.90 | 25,955 | -0.28(-1.32%) |
Oct 07, 2022 | 21.65 | 21.65 | 21.09 | 21.18 | 134,065 | -0.85(-3.86%) |
Oct 06, 2022 | 22.12 | 22.33 | 21.98 | 22.03 | 33,584 | -0.10(-0.45%) |
Oct 05, 2022 | 21.87 | 22.34 | 21.72 | 22.13 | 23,780 | -0.09(-0.41%) |
Oct 04, 2022 | 21.92 | 22.26 | 21.92 | 22.22 | 58,573 | +0.78(+3.62%) |
Oct 03, 2022 | 21.11 | 21.60 | 21.00 | 21.44 | 101,658 | +0.44(+2.12%) |
Sep 30, 2022 | 21.23 | 21.65 | 21.00 | 21.00 | 101,918 | -0.39(-1.83%) |
Sep 29, 2022 | 21.63 | 21.67 | 21.13 | 21.39 | 32,365 | -0.53(-2.42%) |
Sep 28, 2022 | 21.48 | 22.01 | 21.41 | 21.92 | 37,467 | +0.46(+2.14%) |
Sep 27, 2022 | 21.77 | 21.93 | 21.32 | 21.46 | 55,175 | +0.01(+0.05%) |
Sep 26, 2022 | 21.45 | 21.84 | 21.43 | 21.45 | 58,292 | -0.16(-0.74%) |
Sep 23, 2022 | 21.70 | 21.70 | 21.34 | 21.61 | 76,057 | -0.35(-1.59%) |
Sep 22, 2022 | 22.09 | 22.16 | 21.88 | 21.96 | 52,049 | -0.28(-1.26%) |
Sep 21, 2022 | 22.78 | 23.00 | 22.24 | 22.24 | 29,161 | -0.40(-1.77%) |
Sep 20, 2022 | 22.66 | 22.85 | 22.48 | 22.64 | 32,896 | -0.26(-1.14%) |
Sep 19, 2022 | 22.54 | 22.90 | 22.54 | 22.90 | 71,318 | +0.14(+0.62%) |
Sep 16, 2022 | 22.71 | 22.77 | 22.53 | 22.76 | 50,373 | -0.25(-1.07%) |
Sep 15, 2022 | 23.14 | 23.45 | 22.89 | 23.01 | 55,832 | -0.31(-1.34%) |
Sep 14, 2022 | 23.27 | 23.36 | 23.08 | 23.32 | 64,629 | +0.15(+0.65%) |
Sep 13, 2022 | 23.75 | 23.75 | 23.12 | 23.17 | 58,429 | -1.30(-5.31%) |
Sep 12, 2022 | 24.27 | 24.50 | 24.27 | 24.47 | 76,120 | +0.31(+1.28%) |
Sep 09, 2022 | 23.77 | 24.18 | 23.77 | 24.16 | 15,385 | +0.58(+2.46%) |
Sep 08, 2022 | 23.24 | 23.67 | 23.19 | 23.58 | 62,201 | +0.09(+0.38%) |
Sep 07, 2022 | 22.99 | 23.53 | 22.98 | 23.49 | 51,281 | +0.50(+2.17%) |
Sep 06, 2022 | 23.11 | 23.18 | 22.80 | 22.99 | 38,315 | -0.12(-0.52%) |
Sep 02, 2022 | 23.49 | 23.67 | 23.00 | 23.11 | 21,652 | -0.26(-1.11%) |
Sep 01, 2022 | 23.23 | 23.37 | 22.89 | 23.37 | 57,874 | -0.09(-0.39%) |
Aug 31, 2022 | 23.74 | 23.90 | 23.46 | 23.46 | 43,416 | -0.19(-0.80%) |
Aug 30, 2022 | 24.01 | 24.04 | 23.41 | 23.65 | 60,393 | -0.21(-0.88%) |
Aug 29, 2022 | 23.92 | 24.07 | 23.78 | 23.86 | 57,592 | -0.30(-1.24%) |
Aug 26, 2022 | 25.13 | 25.14 | 24.14 | 24.16 | 60,755 | -1.03(-4.09%) |
Aug 25, 2022 | 24.87 | 25.19 | 24.82 | 25.19 | 51,300 | +0.50(+2.03%) |
Aug 24, 2022 | 24.62 | 24.85 | 24.60 | 24.69 | 67,218 | +0.08(+0.33%) |
Aug 23, 2022 | 24.64 | 24.74 | 24.56 | 24.61 | 417,191 | -0.07(-0.28%) |
Aug 22, 2022 | 24.99 | 24.99 | 24.62 | 24.68 | 25,502 | -0.69(-2.72%) |
Aug 19, 2022 | 25.65 | 25.65 | 25.30 | 25.37 | 17,666 | -0.47(-1.80%) |
Aug 18, 2022 | 25.83 | 25.96 | 25.63 | 25.84 | 62,137 | -0.01(-0.06%) |
Aug 17, 2022 | 25.90 | 26.04 | 25.71 | 25.85 | 44,641 | -0.33(-1.26%) |
Aug 16, 2022 | 26.17 | 26.31 | 25.89 | 26.18 | 46,268 | -0.08(-0.30%) |
Aug 15, 2022 | 26.00 | 26.30 | 26.00 | 26.26 | 52,973 | +0.20(+0.77%) |
Aug 12, 2022 | 25.73 | 26.08 | 25.66 | 26.06 | 72,815 | +0.47(+1.84%) |
Aug 11, 2022 | 25.99 | 26.07 | 25.50 | 25.59 | 33,948 | -0.17(-0.66%) |
Aug 10, 2022 | 25.65 | 25.78 | 25.55 | 25.76 | 99,224 | +0.78(+3.12%) |
Aug 09, 2022 | 25.07 | 25.08 | 24.90 | 24.98 | 53,322 | -0.29(-1.15%) |
Aug 08, 2022 | 25.54 | 25.75 | 25.16 | 25.27 | 58,703 | -0.11(-0.43%) |
Aug 05, 2022 | 25.13 | 25.50 | 25.13 | 25.38 | 71,127 | -0.10(-0.39%) |
Aug 04, 2022 | 25.37 | 25.48 | 25.25 | 25.48 | 54,121 | +0.16(+0.63%) |
Aug 03, 2022 | 24.90 | 25.43 | 24.89 | 25.32 | 30,080 | +0.62(+2.51%) |
Aug 02, 2022 | 24.58 | 24.98 | 24.49 | 24.70 | 74,372 | -0.04(-0.16%) |
Aug 01, 2022 | 24.67 | 25.05 | 24.58 | 24.74 | 52,030 | -0.06(-0.24%) |
Jul 29, 2022 | 24.41 | 24.87 | 24.39 | 24.80 | 41,763 | +0.59(+2.44%) |
Jul 28, 2022 | 23.92 | 24.21 | 23.65 | 24.21 | 103,038 | +0.31(+1.30%) |
Jul 27, 2022 | 23.32 | 23.98 | 23.32 | 23.90 | 84,443 | +1.05(+4.60%) |
Jul 26, 2022 | 23.23 | 23.23 | 22.76 | 22.85 | 72,261 | -0.60(-2.56%) |
Jul 25, 2022 | 23.58 | 23.59 | 23.26 | 23.45 | 64,099 | -0.07(-0.30%) |
Jul 22, 2022 | 24.04 | 24.08 | 23.41 | 23.52 | 60,004 | -0.65(-2.69%) |
Jul 21, 2022 | 23.79 | 24.17 | 23.55 | 24.17 | 107,507 | +0.46(+1.94%) |
Jul 20, 2022 | 23.38 | 23.82 | 23.33 | 23.71 | 77,293 | +0.37(+1.59%) |
Jul 19, 2022 | 22.93 | 23.34 | 22.72 | 23.34 | 100,158 | +0.76(+3.37%) |
Jul 18, 2022 | 23.03 | 23.17 | 22.54 | 22.58 | 77,972 | -0.18(-0.79%) |
Jul 15, 2022 | 22.59 | 22.78 | 22.55 | 22.76 | 58,761 | +0.52(+2.34%) |
Jul 14, 2022 | 22.05 | 22.37 | 21.76 | 22.24 | 69,556 | -0.10(-0.45%) |
Jul 13, 2022 | 21.93 | 22.51 | 21.88 | 22.34 | 163,609 | -0.09(-0.40%) |
Jul 12, 2022 | 22.89 | 23.02 | 22.26 | 22.43 | 178,091 | -0.37(-1.62%) |
Jul 11, 2022 | 23.12 | 23.12 | 22.74 | 22.80 | 130,199 | -0.49(-2.10%) |
Jul 08, 2022 | 23.04 | 23.43 | 22.98 | 23.29 | 125,180 | -0.01(-0.04%) |
Jul 07, 2022 | 22.86 | 23.37 | 22.86 | 23.30 | 105,778 | +0.49(+2.15%) |
Jul 06, 2022 | 22.65 | 23.00 | 22.54 | 22.81 | 86,151 | +0.14(+0.62%) |
Jul 05, 2022 | 21.92 | 22.71 | 21.75 | 22.67 | 149,116 | +0.50(+2.26%) |
Jul 01, 2022 | 21.96 | 22.20 | 21.77 | 22.17 | 50,737 | +0.20(+0.91%) |
Jun 30, 2022 | 22.02 | 22.27 | 21.62 | 21.97 | 81,820 | -0.41(-1.85%) |
Jun 29, 2022 | 22.31 | 22.52 | 22.13 | 22.38 | 49,634 | +0.12(+0.55%) |
Jun 28, 2022 | 23.06 | 23.31 | 22.24 | 22.26 | 101,699 | -0.78(-3.39%) |
Jun 27, 2022 | 23.37 | 23.37 | 22.98 | 23.04 | 80,812 | -0.33(-1.41%) |
Jun 24, 2022 | 22.74 | 23.37 | 22.69 | 23.37 | 93,446 | +0.89(+3.96%) |
Jun 23, 2022 | 22.19 | 22.53 | 22.01 | 22.48 | 392,949 | +0.46(+2.09%) |
Jun 22, 2022 | 21.81 | 22.36 | 21.72 | 22.02 | 144,870 | +0.02(+0.09%) |
Jun 21, 2022 | 21.83 | 22.25 | 21.77 | 22.00 | 135,422 | +0.59(+2.76%) |
Jun 17, 2022 | 21.09 | 21.62 | 21.07 | 21.41 | 117,543 | +0.28(+1.33%) |
Jun 16, 2022 | 21.48 | 21.50 | 20.96 | 21.13 | 240,684 | -0.92(-4.17%) |
Jun 15, 2022 | 21.66 | 22.30 | 21.59 | 22.05 | 256,979 | +0.62(+2.89%) |
Jun 14, 2022 | 21.53 | 21.55 | 21.25 | 21.43 | 102,250 | +0.03(+0.13%) |
Jun 13, 2022 | 21.78 | 21.89 | 21.35 | 21.40 | 117,411 | -1.13(-5.01%) |
Jun 10, 2022 | 23.03 | 23.05 | 22.50 | 22.53 | 161,764 | -0.93(-3.96%) |
Jun 09, 2022 | 24.03 | 24.24 | 23.45 | 23.46 | 154,192 | -0.73(-3.02%) |
Jun 08, 2022 | 24.23 | 24.51 | 24.14 | 24.19 | 100,061 | -0.11(-0.45%) |
Jun 07, 2022 | 23.75 | 24.36 | 23.71 | 24.30 | 221,697 | +0.24(+1.00%) |
Jun 06, 2022 | 24.26 | 24.47 | 23.96 | 24.06 | 213,336 | +0.14(+0.59%) |
Jun 03, 2022 | 24.21 | 24.22 | 23.84 | 23.92 | 237,337 | -0.70(-2.84%) |
Jun 02, 2022 | 23.78 | 24.62 | 23.67 | 24.62 | 105,057 | +0.75(+3.14%) |
Jun 01, 2022 | 24.27 | 24.44 | 23.74 | 23.87 | 62,606 | -0.18(-0.75%) |
May 31, 2022 | 24.14 | 24.29 | 23.77 | 24.05 | 104,274 | -0.03(-0.12%) |
May 27, 2022 | 23.48 | 24.09 | 23.48 | 24.08 | 68,261 | +0.79(+3.39%) |
May 26, 2022 | 22.63 | 23.38 | 22.61 | 23.29 | 175,661 | +0.67(+2.96%) |
May 25, 2022 | 22.17 | 22.71 | 22.08 | 22.62 | 60,502 | +0.37(+1.66%) |
May 24, 2022 | 22.46 | 22.59 | 21.91 | 22.25 | 211,690 | -0.73(-3.18%) |
May 23, 2022 | 22.77 | 23.02 | 22.55 | 22.98 | 191,123 | +0.37(+1.64%) |
May 20, 2022 | 22.98 | 22.99 | 21.96 | 22.61 | 75,830 | -0.07(-0.31%) |
May 19, 2022 | 22.55 | 23.04 | 22.44 | 22.68 | 100,268 | +0.06(+0.27%) |
May 18, 2022 | 23.34 | 23.45 | 22.56 | 22.62 | 95,581 | -1.17(-4.92%) |
May 17, 2022 | 23.72 | 23.79 | 23.30 | 23.79 | 63,610 | +0.61(+2.63%) |
May 16, 2022 | 23.44 | 23.48 | 23.09 | 23.18 | 100,252 | -0.33(-1.40%) |
May 13, 2022 | 23.01 | 23.63 | 22.88 | 23.51 | 163,874 | +0.96(+4.26%) |
May 12, 2022 | 22.17 | 22.99 | 22.03 | 22.55 | 81,916 | -0.04(-0.18%) |
May 11, 2022 | 23.14 | 23.49 | 22.50 | 22.59 | 162,407 | -0.67(-2.88%) |
May 10, 2022 | 23.56 | 23.73 | 22.98 | 23.26 | 123,874 | +0.22(+0.95%) |
May 09, 2022 | 23.70 | 23.88 | 22.98 | 23.04 | 121,463 | -1.18(-4.87%) |
May 06, 2022 | 24.45 | 24.66 | 23.86 | 24.22 | 131,585 | -0.41(-1.66%) |
May 05, 2022 | 25.65 | 25.65 | 24.32 | 24.63 | 154,502 | -1.42(-5.45%) |
May 04, 2022 | 25.20 | 26.11 | 24.69 | 26.05 | 162,280 | +0.84(+3.33%) |
May 03, 2022 | 25.20 | 25.44 | 25.06 | 25.21 | 82,700 | -0.06(-0.24%) |
May 02, 2022 | 24.82 | 25.29 | 24.59 | 25.27 | 294,169 | +0.39(+1.57%) |
Apr 29, 2022 | 25.64 | 25.97 | 24.82 | 24.88 | 66,308 | -1.30(-4.97%) |
Apr 28, 2022 | 25.65 | 26.28 | 25.35 | 26.18 | 246,088 | +1.15(+4.59%) |
Apr 27, 2022 | 25.08 | 25.57 | 24.96 | 25.03 | 218,162 | -0.01(-0.04%) |
Apr 26, 2022 | 25.92 | 25.92 | 25.04 | 25.04 | 163,539 | -1.15(-4.39%) |
Apr 25, 2022 | 25.63 | 26.19 | 25.61 | 26.19 | 103,888 | +0.37(+1.43%) |
Apr 22, 2022 | 26.67 | 26.71 | 25.81 | 25.82 | 119,350 | -0.90(-3.37%) |
Apr 21, 2022 | 27.77 | 27.93 | 26.64 | 26.72 | 74,315 | -0.70(-2.55%) |
Apr 20, 2022 | 28.08 | 28.08 | 27.36 | 27.42 | 439,690 | -0.57(-2.04%) |
Apr 19, 2022 | 27.21 | 28.03 | 27.21 | 27.99 | 42,917 | +0.69(+2.53%) |
Apr 18, 2022 | 27.20 | 27.52 | 27.02 | 27.30 | 37,377 | -0.04(-0.15%) |
Apr 14, 2022 | 27.95 | 28.01 | 27.34 | 27.34 | 22,388 | -0.63(-2.25%) |
Apr 13, 2022 | 27.42 | 28.04 | 27.33 | 27.97 | 87,728 | +0.55(+2.01%) |
Apr 12, 2022 | 28.03 | 28.17 | 27.29 | 27.42 | 576,603 | -0.17(-0.62%) |
Apr 11, 2022 | 27.96 | 27.96 | 27.57 | 27.59 | 68,261 | -0.71(-2.51%) |
Apr 08, 2022 | 28.60 | 28.62 | 28.28 | 28.30 | 34,805 | -0.39(-1.36%) |
Apr 07, 2022 | 28.55 | 28.85 | 28.23 | 28.69 | 54,049 | +0.00(+0.00%) |
Apr 06, 2022 | 29.05 | 29.11 | 28.41 | 28.69 | 86,481 | -0.75(-2.55%) |
Apr 05, 2022 | 30.03 | 30.03 | 29.39 | 29.44 | 119,697 | -0.66(-2.19%) |
Apr 04, 2022 | 29.54 | 30.13 | 29.54 | 30.10 | 49,940 | +0.69(+2.35%) |
Apr 01, 2022 | 29.48 | 29.55 | 29.21 | 29.41 | 37,530 | +0.06(+0.20%) |
Mar 31, 2022 | 29.91 | 29.91 | 29.30 | 29.35 | 59,266 | -0.50(-1.68%) |
Mar 30, 2022 | 30.11 | 30.19 | 29.73 | 29.85 | 77,848 | -0.38(-1.26%) |
Mar 29, 2022 | 30.05 | 30.32 | 29.79 | 30.23 | 69,915 | +0.61(+2.06%) |
Mar 28, 2022 | 29.16 | 29.67 | 29.11 | 29.62 | 62,097 | +0.49(+1.68%) |
Mar 25, 2022 | 29.35 | 29.35 | 28.79 | 29.13 | 634,338 | -0.13(-0.44%) |
Mar 24, 2022 | 28.87 | 29.26 | 28.59 | 29.26 | 56,211 | +0.55(+1.92%) |
Mar 23, 2022 | 28.92 | 29.15 | 28.67 | 28.71 | 82,961 | -0.37(-1.27%) |
Mar 22, 2022 | 28.49 | 29.32 | 28.48 | 29.08 | 48,980 | +0.63(+2.21%) |
Mar 21, 2022 | 28.71 | 28.71 | 28.22 | 28.45 | 49,787 | -0.20(-0.70%) |
Mar 18, 2022 | 27.82 | 28.66 | 27.76 | 28.65 | 53,035 | +0.74(+2.65%) |
Mar 17, 2022 | 27.32 | 27.91 | 27.25 | 27.91 | 92,899 | +0.52(+1.90%) |
Mar 16, 2022 | 26.69 | 27.54 | 26.48 | 27.39 | 130,916 | +1.10(+4.18%) |
Mar 15, 2022 | 25.68 | 26.39 | 25.55 | 26.29 | 58,339 | +0.80(+3.15%) |
Mar 14, 2022 | 25.95 | 26.25 | 25.42 | 25.49 | 67,449 | -0.56(-2.16%) |
Mar 11, 2022 | 26.88 | 26.88 | 25.98 | 26.05 | 685,321 | -0.52(-1.96%) |
Mar 10, 2022 | 26.48 | 26.70 | 26.25 | 26.57 | 64,333 | -0.21(-0.78%) |
Mar 09, 2022 | 26.37 | 26.87 | 26.27 | 26.78 | 50,545 | +1.19(+4.65%) |
Mar 08, 2022 | 25.63 | 26.39 | 25.25 | 25.59 | 98,419 | -0.13(-0.51%) |
Mar 07, 2022 | 27.00 | 27.00 | 25.72 | 25.72 | 163,836 | -1.27(-4.71%) |
Mar 04, 2022 | 27.36 | 27.45 | 26.75 | 26.99 | 95,809 | -0.59(-2.14%) |
Mar 03, 2022 | 28.30 | 28.30 | 27.39 | 27.58 | 131,087 | -0.49(-1.75%) |
Mar 02, 2022 | 27.79 | 28.20 | 27.58 | 28.07 | 59,373 | +0.31(+1.12%) |
Mar 01, 2022 | 28.17 | 28.34 | 27.55 | 27.76 | 84,128 | -0.48(-1.70%) |
Feb 28, 2022 | 27.82 | 28.41 | 27.82 | 28.24 | 669,615 | +0.06(+0.21%) |
Feb 25, 2022 | 27.80 | 28.18 | 27.68 | 28.18 | 83,265 | +0.51(+1.84%) |
Feb 24, 2022 | 25.60 | 27.71 | 25.60 | 27.67 | 280,807 | +1.01(+3.79%) |
Feb 23, 2022 | 27.63 | 27.68 | 26.64 | 26.66 | 90,811 | -0.73(-2.67%) |
Feb 22, 2022 | 27.48 | 27.89 | 27.12 | 27.39 | 113,712 | -0.33(-1.19%) |
Feb 18, 2022 | 27.72 | 0 | -0.35(-1.26%) | |||
Feb 17, 2022 | 28.85 | 28.88 | 28.06 | 28.07 | 31,733 | -0.91(-3.12%) |
Feb 16, 2022 | 28.78 | 29.08 | 28.59 | 28.98 | 60,015 | -0.06(-0.21%) |
Feb 15, 2022 | 28.92 | 29.09 | 28.76 | 29.04 | 197,453 | +0.62(+2.18%) |
Feb 14, 2022 | 28.31 | 28.73 | 28.16 | 28.42 | 132,241 | +0.02(+0.07%) |
Feb 11, 2022 | 29.48 | 29.50 | 28.34 | 28.40 | 166,704 | -1.00(-3.40%) |
Feb 10, 2022 | 29.51 | 30.04 | 29.25 | 29.40 | 50,766 | -0.59(-1.97%) |
Feb 09, 2022 | 29.71 | 30.02 | 29.65 | 29.99 | 79,976 | +0.68(+2.32%) |
Feb 08, 2022 | 28.92 | 29.35 | 28.70 | 29.31 | 119,871 | +0.33(+1.14%) |
Feb 07, 2022 | 29.44 | 29.57 | 28.92 | 28.98 | 86,052 | -0.34(-1.16%) |
Feb 04, 2022 | 28.84 | 29.60 | 28.62 | 29.32 | 88,673 | +0.83(+2.91%) |
Feb 03, 2022 | 29.06 | 28.47 | 28.49 | 132,359 | -1.67(-5.54%) | |
Feb 02, 2022 | 30.56 | 30.56 | 29.86 | 30.16 | 187,900 | +0.21(+0.70%) |
Feb 01, 2022 | 29.86 | 30.01 | 29.41 | 29.95 | 380,549 | +0.31(+1.05%) |
Jan 31, 2022 | 28.80 | 29.69 | 29.64 | 60,491 | +0.98(+3.42%) | |
Jan 28, 2022 | 27.79 | 28.60 | 27.45 | 28.66 | 91,581 | +1.04(+3.77%) |
Jan 27, 2022 | 28.19 | 28.38 | 27.58 | 27.62 | 115,056 | -0.09(-0.32%) |
Jan 26, 2022 | 28.03 | 28.72 | 27.41 | 27.71 | 646,768 | -0.08(-0.29%) |
Jan 25, 2022 | 28.62 | 28.68 | 27.51 | 27.79 | 450,232 | -0.72(-2.53%) |
Jan 24, 2022 | 27.87 | 28.57 | 26.84 | 28.51 | 449,892 | +0.06(+0.20%) |
Jan 21, 2022 | 29.25 | 29.33 | 28.41 | 28.45 | 321,814 | -1.07(-3.62%) |
Jan 20, 2022 | 30.01 | 30.52 | 29.42 | 29.52 | 91,362 | -0.31(-1.04%) |
Jan 19, 2022 | 30.26 | 30.48 | 29.83 | 29.83 | 198,065 | -0.27(-0.90%) |
Jan 18, 2022 | 30.55 | 30.62 | 30.03 | 30.10 | 135,091 | -0.74(-2.40%) |
Jan 14, 2022 | 30.84 | 0 | +0.15(+0.49%) | |||
Jan 13, 2022 | 31.85 | 31.86 | 30.64 | 30.69 | 114,599 | -1.01(-3.19%) |
Jan 12, 2022 | 31.90 | 32.00 | 31.52 | 31.70 | 83,222 | +0.06(+0.19%) |
Jan 11, 2022 | 31.20 | 31.66 | 30.95 | 31.64 | 122,584 | +0.42(+1.35%) |
Jan 10, 2022 | 30.86 | 31.22 | 30.11 | 31.22 | 180,926 | -0.01(-0.03%) |
Jan 07, 2022 | 31.60 | 31.70 | 31.03 | 31.23 | 70,096 | -0.35(-1.11%) |
Jan 06, 2022 | 31.48 | 31.85 | 31.17 | 31.58 | 148,758 | -0.03(-0.09%) |
Jan 05, 2022 | 32.66 | 32.74 | 31.61 | 31.61 | 146,276 | -1.16(-3.54%) |
Jan 04, 2022 | 33.34 | 33.39 | 32.49 | 32.77 | 128,975 | -0.59(-1.77%) |
Jan 03, 2022 | 33.31 | 33.40 | 33.07 | 33.36 | 141,465 | +0.20(+0.61%) |
Dec 31, 2021 | 33.45 | 33.48 | 33.16 | 33.16 | 96,041 | -0.33(-0.99%) |
Dec 30, 2021 | 33.56 | 33.75 | 33.44 | 33.49 | 81,087 | +0.01(+0.03%) |
Dec 29, 2021 | 33.63 | 33.64 | 33.32 | 33.48 | 111,855 | -0.10(-0.30%) |
Dec 28, 2021 | 33.89 | 33.89 | 33.52 | 33.58 | 128,008 | -0.21(-0.62%) |
Dec 27, 2021 | 33.38 | 33.79 | 33.38 | 33.79 | 63,721 | +0.48(+1.44%) |
Dec 23, 2021 | 33.19 | 33.44 | 33.07 | 33.31 | 107,021 | +0.22(+0.66%) |
Dec 22, 2021 | 32.56 | 33.09 | 32.56 | 33.09 | 73,898 | +0.39(+1.19%) |
Dec 21, 2021 | 31.97 | 32.70 | 31.78 | 32.70 | 100,799 | +0.94(+2.96%) |
Dec 20, 2021 | 31.92 | 32.13 | 31.48 | 31.76 | 151,829 | -0.52(-1.60%) |
Dec 17, 2021 | 32.00 | 32.46 | 31.80 | 32.28 | 77,663 | -0.13(-0.39%) |
Dec 16, 2021 | 33.29 | 33.29 | 32.19 | 32.40 | 53,939 | -0.77(-2.32%) |
Dec 15, 2021 | 32.40 | 33.17 | 32.01 | 33.17 | 161,377 | +0.72(+2.20%) |
Dec 14, 2021 | 32.58 | 32.67 | 32.11 | 32.46 | 76,992 | -0.48(-1.46%) |
Dec 13, 2021 | 33.32 | 33.43 | 32.91 | 32.94 | 82,736 | -0.52(-1.57%) |
Dec 10, 2021 | 33.41 | 33.63 | 33.11 | 33.46 | 122,434 | +0.18(+0.54%) |
Dec 09, 2021 | 33.55 | 33.80 | 33.28 | 33.28 | 129,422 | -0.43(-1.28%) |
Dec 08, 2021 | 33.39 | 33.72 | 33.27 | 33.71 | 66,103 | +0.34(+1.02%) |
Dec 07, 2021 | 33.01 | 33.49 | 32.83 | 33.37 | 40,018 | +0.96(+2.96%) |
Dec 06, 2021 | 32.12 | 32.52 | 31.68 | 32.41 | 54,749 | +0.29(+0.91%) |
Dec 03, 2021 | 32.84 | 32.84 | 31.68 | 32.12 | 164,055 | -0.57(-1.74%) |
Dec 02, 2021 | 32.50 | 32.87 | 32.24 | 32.69 | 104,349 | +0.26(+0.80%) |