Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 31.12 | 31.61 | 30.78 | 31.08 | 29,069 | -0.52(-1.65%) |
Oct 28, 2022 | 31.73 | 31.83 | 31.33 | 31.60 | 22,435 | -0.37(-1.16%) |
Oct 27, 2022 | 32.20 | 32.20 | 31.78 | 31.97 | 64,952 | +0.23(+0.73%) |
Oct 26, 2022 | 31.24 | 31.87 | 31.10 | 31.74 | 24,077 | +0.90(+2.92%) |
Oct 25, 2022 | 30.54 | 31.18 | 30.54 | 30.84 | 80,639 | +0.26(+0.85%) |
Oct 24, 2022 | 30.70 | 30.90 | 30.46 | 30.58 | 17,334 | -0.13(-0.42%) |
Oct 21, 2022 | 30.46 | 30.93 | 30.21 | 30.71 | 17,128 | +0.14(+0.46%) |
Oct 20, 2022 | 30.98 | 31.15 | 30.38 | 30.57 | 101,604 | -0.01(-0.03%) |
Oct 19, 2022 | 29.95 | 30.70 | 29.88 | 30.58 | 42,139 | +0.71(+2.38%) |
Oct 18, 2022 | 30.15 | 30.31 | 29.53 | 29.87 | 43,428 | -0.58(-1.90%) |
Oct 17, 2022 | 30.92 | 31.03 | 30.36 | 30.45 | 14,837 | +0.02(+0.07%) |
Oct 14, 2022 | 30.99 | 31.05 | 30.29 | 30.43 | 116,537 | -1.14(-3.60%) |
Oct 13, 2022 | 30.69 | 31.63 | 30.63 | 31.57 | 33,646 | +0.82(+2.66%) |
Oct 12, 2022 | 30.62 | 31.00 | 30.48 | 30.75 | 24,407 | -0.54(-1.73%) |
Oct 11, 2022 | 31.54 | 31.71 | 31.07 | 31.29 | 90,052 | -0.73(-2.28%) |
Oct 10, 2022 | 32.64 | 33.15 | 32.00 | 32.02 | 72,488 | -0.54(-1.65%) |
Oct 07, 2022 | 31.75 | 32.98 | 31.75 | 32.56 | 100,691 | +0.88(+2.77%) |
Oct 06, 2022 | 31.16 | 31.69 | 31.08 | 31.68 | 90,731 | +0.56(+1.80%) |
Oct 05, 2022 | 30.94 | 31.40 | 30.50 | 31.12 | 116,228 | +0.60(+1.96%) |
Oct 04, 2022 | 30.46 | 30.70 | 30.18 | 30.52 | 33,042 | +0.94(+3.18%) |
Oct 03, 2022 | 29.87 | 29.95 | 29.20 | 29.58 | 35,674 | +1.28(+4.52%) |
Sep 30, 2022 | 28.75 | 28.79 | 28.23 | 28.30 | 7,096 | -0.64(-2.21%) |
Sep 29, 2022 | 29.75 | 29.75 | 28.82 | 28.94 | 16,393 | -0.11(-0.37%) |
Sep 28, 2022 | 28.23 | 29.23 | 28.17 | 29.05 | 19,726 | +1.09(+3.91%) |
Sep 27, 2022 | 27.76 | 28.25 | 27.62 | 27.96 | 25,605 | +0.58(+2.11%) |
Sep 26, 2022 | 28.21 | 28.67 | 27.26 | 27.38 | 26,150 | -0.89(-3.14%) |
Sep 23, 2022 | 29.12 | 29.13 | 28.00 | 28.27 | 54,939 | -1.59(-5.34%) |
Sep 22, 2022 | 30.40 | 30.73 | 29.78 | 29.86 | 11,179 | +0.15(+0.51%) |
Sep 21, 2022 | 30.50 | 30.50 | 29.50 | 29.71 | 16,216 | -0.16(-0.54%) |
Sep 20, 2022 | 29.74 | 30.20 | 29.67 | 29.87 | 12,915 | -0.33(-1.09%) |
Sep 19, 2022 | 30.23 | 30.50 | 29.12 | 30.20 | 32,157 | -0.03(-0.10%) |
Sep 16, 2022 | 30.54 | 30.64 | 30.07 | 30.23 | 28,495 | +0.14(+0.47%) |
Sep 15, 2022 | 31.00 | 31.00 | 30.07 | 30.09 | 284,473 | -1.26(-4.02%) |
Sep 14, 2022 | 31.31 | 31.88 | 31.20 | 31.35 | 18,582 | +0.32(+1.03%) |
Sep 13, 2022 | 30.85 | 31.62 | 30.49 | 31.03 | 38,516 | -0.19(-0.61%) |
Sep 12, 2022 | 31.34 | 31.61 | 31.21 | 31.22 | 26,942 | +0.59(+1.93%) |
Sep 09, 2022 | 30.30 | 30.93 | 30.23 | 30.63 | 36,354 | +1.09(+3.69%) |
Sep 08, 2022 | 29.57 | 29.88 | 29.39 | 29.54 | 26,340 | +0.47(+1.62%) |
Sep 07, 2022 | 30.68 | 30.68 | 29.07 | 29.07 | 71,201 | -1.82(-5.89%) |
Sep 06, 2022 | 31.45 | 31.45 | 30.80 | 30.89 | 109,354 | -0.11(-0.36%) |
Sep 02, 2022 | 31.55 | 31.70 | 30.83 | 31.00 | 32,213 | +0.43(+1.41%) |
Sep 01, 2022 | 31.05 | 31.29 | 30.56 | 30.57 | 38,114 | -0.93(-2.95%) |
Aug 31, 2022 | 32.12 | 32.46 | 31.50 | 31.50 | 28,334 | -1.36(-4.14%) |
Aug 30, 2022 | 33.26 | 33.49 | 32.38 | 32.86 | 31,806 | -1.47(-4.28%) |
Aug 29, 2022 | 33.22 | 34.33 | 33.22 | 34.33 | 42,760 | +1.57(+4.80%) |
Aug 26, 2022 | 33.00 | 33.02 | 32.58 | 32.76 | 12,475 | -0.26(-0.80%) |
Aug 25, 2022 | 33.85 | 33.94 | 32.83 | 33.02 | 71,440 | -0.73(-2.16%) |
Aug 24, 2022 | 33.94 | 33.94 | 33.10 | 33.75 | 20,480 | +0.34(+1.02%) |
Aug 23, 2022 | 32.65 | 33.50 | 32.65 | 33.41 | 47,678 | +1.20(+3.73%) |
Aug 22, 2022 | 31.10 | 32.65 | 30.97 | 32.21 | 34,908 | -0.13(-0.40%) |
Aug 19, 2022 | 31.95 | 32.53 | 31.88 | 32.34 | 25,186 | +0.17(+0.53%) |
Aug 18, 2022 | 31.77 | 32.31 | 31.60 | 32.17 | 110,918 | +1.00(+3.21%) |
Aug 17, 2022 | 30.91 | 31.50 | 30.59 | 31.17 | 28,422 | +0.44(+1.43%) |
Aug 16, 2022 | 31.29 | 31.75 | 30.51 | 30.73 | 43,180 | -0.59(-1.88%) |
Aug 15, 2022 | 30.81 | 31.64 | 30.80 | 31.32 | 50,310 | -0.94(-2.91%) |
Aug 12, 2022 | 32.34 | 32.55 | 32.25 | 32.26 | 12,058 | -0.77(-2.33%) |
Aug 11, 2022 | 32.70 | 33.11 | 32.37 | 33.03 | 27,885 | +1.06(+3.32%) |
Aug 10, 2022 | 31.55 | 32.27 | 30.82 | 31.97 | 29,314 | +0.39(+1.23%) |
Aug 09, 2022 | 31.88 | 32.30 | 31.50 | 31.58 | 15,092 | -0.02(-0.06%) |
Aug 08, 2022 | 30.77 | 31.70 | 30.77 | 31.60 | 35,892 | +0.84(+2.73%) |
Aug 05, 2022 | 30.41 | 31.46 | 30.34 | 30.76 | 18,151 | +0.02(+0.07%) |
Aug 04, 2022 | 31.58 | 31.78 | 30.69 | 30.74 | 49,286 | -0.97(-3.06%) |
Aug 03, 2022 | 32.88 | 33.01 | 31.71 | 31.71 | 19,010 | -1.15(-3.50%) |
Aug 02, 2022 | 32.71 | 33.36 | 32.46 | 32.86 | 18,628 | +0.51(+1.58%) |
Aug 01, 2022 | 32.31 | 32.62 | 31.99 | 32.35 | 21,388 | -1.05(-3.15%) |
Jul 29, 2022 | 33.93 | 34.52 | 33.40 | 33.40 | 17,263 | +0.17(+0.51%) |
Jul 28, 2022 | 33.59 | 33.67 | 32.86 | 33.23 | 11,679 | -0.23(-0.68%) |
Jul 27, 2022 | 32.93 | 33.48 | 32.55 | 33.46 | 16,075 | +1.20(+3.73%) |
Jul 26, 2022 | 33.03 | 33.25 | 32.15 | 32.25 | 28,339 | -0.24(-0.72%) |
Jul 25, 2022 | 32.37 | 32.69 | 32.16 | 32.49 | 18,267 | +0.55(+1.72%) |
Jul 22, 2022 | 32.10 | 32.69 | 31.82 | 31.94 | 12,771 | -0.16(-0.50%) |
Jul 21, 2022 | 32.00 | 32.68 | 31.96 | 32.10 | 19,445 | -0.86(-2.61%) |
Jul 20, 2022 | 32.78 | 33.30 | 32.60 | 32.96 | 21,717 | -0.24(-0.72%) |
Jul 19, 2022 | 32.50 | 33.26 | 32.44 | 33.20 | 18,073 | +0.52(+1.59%) |
Jul 18, 2022 | 32.79 | 33.00 | 32.56 | 32.68 | 40,229 | +1.33(+4.24%) |
Jul 15, 2022 | 31.49 | 31.79 | 31.20 | 31.35 | 28,763 | +0.30(+0.97%) |
Jul 14, 2022 | 30.29 | 31.28 | 29.78 | 31.05 | 105,077 | -0.12(-0.38%) |
Jul 13, 2022 | 31.10 | 31.64 | 30.82 | 31.17 | 91,467 | +0.25(+0.81%) |
Jul 12, 2022 | 31.84 | 32.39 | 30.89 | 30.92 | 50,834 | -2.34(-7.04%) |
Jul 11, 2022 | 32.97 | 33.49 | 32.53 | 33.26 | 17,392 | -0.09(-0.27%) |
Jul 08, 2022 | 33.37 | 33.53 | 32.81 | 33.35 | 103,728 | +1.84(+5.84%) |
Jul 07, 2022 | 32.55 | 32.94 | 30.95 | 31.51 | 175,724 | +0.36(+1.16%) |
Jul 06, 2022 | 31.26 | 31.56 | 30.26 | 31.15 | 167,059 | -0.60(-1.89%) |
Jul 05, 2022 | 34.08 | 34.11 | 31.17 | 31.75 | 101,942 | -3.16(-9.05%) |
Jul 01, 2022 | 35.20 | 35.20 | 34.56 | 34.91 | 28,771 | +0.61(+1.78%) |
Jun 30, 2022 | 35.70 | 35.70 | 34.10 | 34.30 | 45,166 | -1.17(-3.30%) |
Jun 29, 2022 | 37.04 | 37.04 | 35.47 | 35.47 | 18,747 | -0.80(-2.21%) |
Jun 28, 2022 | 36.25 | 36.44 | 35.64 | 36.27 | 19,317 | +0.95(+2.69%) |
Jun 27, 2022 | 35.20 | 35.50 | 34.34 | 35.32 | 32,742 | +0.70(+2.02%) |
Jun 24, 2022 | 34.32 | 35.18 | 34.04 | 34.62 | 76,210 | +0.64(+1.88%) |
Jun 23, 2022 | 35.12 | 35.20 | 33.76 | 33.98 | 45,233 | -0.79(-2.27%) |
Jun 22, 2022 | 34.11 | 35.55 | 33.84 | 34.77 | 96,595 | -1.91(-5.21%) |
Jun 21, 2022 | 36.34 | 36.80 | 36.04 | 36.68 | 238,511 | +0.69(+1.92%) |
Jun 17, 2022 | 37.88 | 37.88 | 35.36 | 35.99 | 260,471 | -1.67(-4.43%) |
Jun 16, 2022 | 37.21 | 38.28 | 36.70 | 37.66 | 52,956 | +0.31(+0.83%) |
Jun 15, 2022 | 37.84 | 38.29 | 37.34 | 37.35 | 99,886 | -0.75(-1.97%) |
Jun 14, 2022 | 39.03 | 39.69 | 37.65 | 38.10 | 103,056 | -0.73(-1.88%) |
Jun 13, 2022 | 39.14 | 39.18 | 37.53 | 38.83 | 147,048 | +0.13(+0.34%) |
Jun 10, 2022 | 38.78 | 39.13 | 38.05 | 38.70 | 56,034 | -0.56(-1.43%) |
Jun 09, 2022 | 39.60 | 39.61 | 39.02 | 39.26 | 55,098 | -0.35(-0.88%) |
Jun 08, 2022 | 38.75 | 39.74 | 38.63 | 39.61 | 88,599 | +0.99(+2.56%) |
Jun 07, 2022 | 38.18 | 38.80 | 37.98 | 38.62 | 89,528 | +0.62(+1.63%) |
Jun 06, 2022 | 38.36 | 38.57 | 37.97 | 38.00 | 88,578 | -0.67(-1.73%) |
Jun 03, 2022 | 37.52 | 38.68 | 37.51 | 38.67 | 76,311 | +1.12(+2.98%) |
Jun 02, 2022 | 36.92 | 37.75 | 36.68 | 37.55 | 115,254 | +0.79(+2.15%) |
Jun 01, 2022 | 37.32 | 37.78 | 36.76 | 36.76 | 23,651 | +0.01(+0.03%) |
May 31, 2022 | 38.00 | 38.08 | 36.61 | 36.75 | 65,313 | +0.09(+0.25%) |
May 27, 2022 | 36.71 | 36.85 | 36.21 | 36.66 | 48,343 | +0.34(+0.94%) |
May 26, 2022 | 35.85 | 36.65 | 35.67 | 36.32 | 182,464 | +0.95(+2.69%) |
May 25, 2022 | 35.29 | 35.50 | 34.99 | 35.37 | 39,123 | +0.22(+0.63%) |
May 24, 2022 | 35.17 | 35.60 | 34.97 | 35.15 | 72,840 | +0.00(+0.00%) |
May 23, 2022 | 35.01 | 35.38 | 34.74 | 35.15 | 51,595 | +0.13(+0.37%) |
May 20, 2022 | 34.88 | 35.13 | 34.62 | 35.02 | 51,773 | +0.52(+1.51%) |
May 19, 2022 | 33.68 | 34.90 | 33.68 | 34.50 | 22,840 | +0.56(+1.65%) |
May 18, 2022 | 35.25 | 35.47 | 33.86 | 33.94 | 51,802 | -0.79(-2.27%) |
May 17, 2022 | 35.79 | 35.93 | 34.65 | 34.73 | 37,670 | -0.92(-2.58%) |
May 16, 2022 | 34.90 | 35.83 | 34.72 | 35.65 | 54,736 | +0.73(+2.09%) |
May 13, 2022 | 34.54 | 34.95 | 34.32 | 34.92 | 84,127 | +1.00(+2.95%) |
May 12, 2022 | 33.66 | 34.10 | 33.45 | 33.92 | 63,088 | +0.48(+1.44%) |
May 11, 2022 | 33.30 | 33.91 | 33.30 | 33.44 | 42,173 | +1.53(+4.79%) |
May 10, 2022 | 33.06 | 33.46 | 31.85 | 31.91 | 102,032 | -0.96(-2.91%) |
May 09, 2022 | 34.33 | 34.80 | 32.76 | 32.87 | 154,541 | -2.46(-6.97%) |
May 06, 2022 | 35.01 | 35.41 | 34.53 | 35.33 | 125,434 | +0.80(+2.32%) |
May 05, 2022 | 35.33 | 35.49 | 34.00 | 34.53 | 169,348 | +0.11(+0.32%) |
May 04, 2022 | 34.01 | 34.67 | 33.77 | 34.42 | 88,898 | +1.58(+4.81%) |
May 03, 2022 | 32.97 | 33.44 | 32.69 | 32.84 | 36,626 | -0.67(-2.00%) |
May 02, 2022 | 32.35 | 33.89 | 32.14 | 33.51 | 36,490 | +0.46(+1.39%) |
Apr 29, 2022 | 33.79 | 34.07 | 32.88 | 33.05 | 57,126 | -0.30(-0.89%) |
Apr 28, 2022 | 32.71 | 33.53 | 32.69 | 33.35 | 122,963 | +0.59(+1.79%) |
Apr 27, 2022 | 32.30 | 32.87 | 32.14 | 32.76 | 32,625 | -0.04(-0.12%) |
Apr 26, 2022 | 32.52 | 33.03 | 32.09 | 32.80 | 163,853 | +0.71(+2.21%) |
Apr 25, 2022 | 31.25 | 32.36 | 31.00 | 32.09 | 77,935 | -0.71(-2.16%) |
Apr 22, 2022 | 33.19 | 33.34 | 32.80 | 32.80 | 20,051 | -0.81(-2.41%) |
Apr 21, 2022 | 33.74 | 34.18 | 33.28 | 33.61 | 44,418 | +0.38(+1.14%) |
Apr 20, 2022 | 33.41 | 33.56 | 32.67 | 33.23 | 42,894 | +0.20(+0.61%) |
Apr 19, 2022 | 33.45 | 33.68 | 32.88 | 33.03 | 86,826 | -1.44(-4.18%) |
Apr 18, 2022 | 34.68 | 35.09 | 34.39 | 34.47 | 52,372 | +0.32(+0.94%) |
Apr 14, 2022 | 33.24 | 34.55 | 33.24 | 34.15 | 73,451 | +0.46(+1.37%) |
Apr 13, 2022 | 33.25 | 33.82 | 32.90 | 33.69 | 42,669 | +0.87(+2.65%) |
Apr 12, 2022 | 32.35 | 32.90 | 32.26 | 32.82 | 61,059 | +1.72(+5.53%) |
Apr 11, 2022 | 30.93 | 31.46 | 30.77 | 31.10 | 84,158 | -0.94(-2.94%) |
Apr 08, 2022 | 31.31 | 32.20 | 31.30 | 32.04 | 30,801 | +0.26(+0.82%) |
Apr 07, 2022 | 31.68 | 32.11 | 30.79 | 31.78 | 97,120 | +0.13(+0.41%) |
Apr 06, 2022 | 32.96 | 33.37 | 31.48 | 31.65 | 128,595 | -0.90(-2.76%) |
Apr 05, 2022 | 33.60 | 33.72 | 32.22 | 32.55 | 99,962 | -0.71(-2.13%) |
Apr 04, 2022 | 33.02 | 33.40 | 32.73 | 33.26 | 143,280 | +1.12(+3.48%) |
Apr 01, 2022 | 31.74 | 32.31 | 31.70 | 32.14 | 48,570 | -0.10(-0.31%) |
Mar 31, 2022 | 32.83 | 33.29 | 31.94 | 32.24 | 126,410 | -1.68(-4.95%) |
Mar 30, 2022 | 33.97 | 34.37 | 33.77 | 33.92 | 99,428 | +0.78(+2.35%) |
Mar 29, 2022 | 31.50 | 33.43 | 31.34 | 33.14 | 216,013 | +0.53(+1.63%) |
Mar 28, 2022 | 33.49 | 34.02 | 32.44 | 32.61 | 201,292 | -2.65(-7.52%) |
Mar 25, 2022 | 34.49 | 35.70 | 34.31 | 35.26 | 95,684 | +0.41(+1.18%) |
Mar 24, 2022 | 35.95 | 35.95 | 34.52 | 34.85 | 173,108 | -0.88(-2.46%) |
Mar 23, 2022 | 35.45 | 35.99 | 35.40 | 35.73 | 379,508 | +1.48(+4.34%) |
Mar 22, 2022 | 34.51 | 34.72 | 33.75 | 34.25 | 148,136 | -0.32(-0.94%) |
Mar 21, 2022 | 33.54 | 34.70 | 33.54 | 34.57 | 244,003 | +2.24(+6.93%) |
Mar 18, 2022 | 32.56 | 32.59 | 32.00 | 32.33 | 117,215 | +0.35(+1.09%) |
Mar 17, 2022 | 31.51 | 32.47 | 31.46 | 31.98 | 233,962 | +2.40(+8.11%) |
Mar 16, 2022 | 30.64 | 30.80 | 29.33 | 29.58 | 349,522 | -0.16(-0.54%) |
Mar 15, 2022 | 30.08 | 33.25 | 29.68 | 29.74 | 1,152,486 | -1.84(-5.83%) |
Mar 14, 2022 | 31.84 | 31.89 | 30.96 | 31.58 | 501,531 | -1.52(-4.59%) |
Mar 11, 2022 | 32.34 | 33.25 | 32.17 | 33.10 | 371,641 | +1.25(+3.92%) |
Mar 10, 2022 | 33.43 | 33.69 | 31.50 | 31.85 | 686,342 | -0.90(-2.75%) |
Mar 09, 2022 | 35.02 | 35.36 | 30.26 | 32.75 | 1,196,827 | -4.51(-12.10%) |
Mar 08, 2022 | 37.44 | 38.72 | 35.62 | 37.26 | 1,740,114 | +1.29(+3.59%) |
Mar 07, 2022 | 35.00 | 36.37 | 34.70 | 35.97 | 1,140,410 | +1.57(+4.56%) |
Mar 04, 2022 | 33.53 | 34.81 | 33.02 | 34.40 | 639,609 | +1.96(+6.04%) |
Mar 03, 2022 | 32.64 | 33.20 | 32.17 | 32.44 | 433,687 | -0.60(-1.82%) |
Mar 02, 2022 | 32.35 | 33.24 | 31.16 | 33.04 | 609,872 | +1.85(+5.93%) |
Mar 01, 2022 | 30.48 | 31.50 | 30.31 | 31.19 | 508,910 | +2.11(+7.26%) |
Feb 28, 2022 | 29.06 | 29.46 | 28.84 | 29.08 | 208,330 | +0.84(+2.97%) |
Feb 25, 2022 | 28.28 | 28.35 | 27.67 | 28.24 | 276,698 | -0.34(-1.19%) |
Feb 24, 2022 | 30.35 | 30.35 | 28.04 | 28.58 | 673,363 | +0.05(+0.18%) |
Feb 23, 2022 | 28.38 | 28.94 | 28.22 | 28.53 | 213,761 | +0.29(+1.03%) |
Feb 22, 2022 | 28.82 | 28.87 | 28.15 | 28.24 | 340,437 | +0.29(+1.04%) |
Feb 18, 2022 | 27.95 | 0 | +0.29(+1.05%) | |||
Feb 17, 2022 | 27.32 | 27.71 | 27.27 | 27.66 | 94,630 | +0.46(+1.69%) |
Feb 16, 2022 | 27.96 | 28.35 | 27.20 | 27.20 | 152,996 | -0.34(-1.23%) |
Feb 15, 2022 | 27.59 | 27.68 | 27.26 | 27.54 | 144,766 | -1.02(-3.57%) |
Feb 14, 2022 | 27.95 | 28.73 | 27.88 | 28.56 | 145,671 | +0.26(+0.92%) |
Feb 11, 2022 | 27.68 | 28.50 | 27.65 | 28.30 | 116,571 | +0.77(+2.80%) |
Feb 10, 2022 | 27.51 | 27.97 | 27.36 | 27.53 | 32,861 | -0.02(-0.07%) |
Feb 09, 2022 | 27.45 | 27.67 | 27.36 | 27.55 | 49,982 | +0.18(+0.66%) |
Feb 08, 2022 | 27.44 | 27.44 | 27.02 | 27.37 | 57,360 | -0.49(-1.76%) |
Feb 07, 2022 | 27.84 | 27.96 | 27.70 | 27.86 | 38,778 | -0.17(-0.61%) |
Feb 04, 2022 | 27.85 | 28.08 | 27.75 | 28.03 | 96,890 | +0.68(+2.49%) |
Feb 03, 2022 | 26.68 | 27.43 | 27.35 | 27,393 | +0.42(+1.56%) | |
Feb 02, 2022 | 27.00 | 27.00 | 26.59 | 26.93 | 66,167 | +0.05(+0.19%) |
Feb 01, 2022 | 26.67 | 26.90 | 26.49 | 26.88 | 53,586 | -0.01(-0.04%) |
Jan 31, 2022 | 26.83 | 26.89 | 26.89 | 48,550 | +0.17(+0.64%) | |
Jan 28, 2022 | 27.01 | 27.12 | 26.52 | 26.72 | 73,774 | +0.05(+0.19%) |
Jan 27, 2022 | 27.03 | 27.03 | 26.40 | 26.67 | 50,819 | +0.11(+0.41%) |
Jan 26, 2022 | 26.62 | 26.94 | 26.52 | 26.56 | 88,540 | +0.24(+0.91%) |
Jan 25, 2022 | 25.86 | 26.36 | 25.68 | 26.32 | 74,928 | +0.33(+1.27%) |
Jan 24, 2022 | 25.90 | 25.99 | 25.34 | 25.99 | 118,844 | -0.19(-0.73%) |
Jan 21, 2022 | 26.25 | 26.38 | 25.92 | 26.18 | 76,131 | +0.02(+0.08%) |
Jan 20, 2022 | 26.43 | 26.79 | 26.16 | 26.16 | 64,744 | -0.27(-1.02%) |
Jan 19, 2022 | 26.49 | 26.73 | 26.38 | 26.43 | 141,545 | +0.09(+0.34%) |
Jan 18, 2022 | 26.13 | 26.39 | 26.03 | 26.34 | 100,877 | +0.45(+1.74%) |
Jan 14, 2022 | 25.89 | 0 | +0.71(+2.82%) | |||
Jan 13, 2022 | 25.41 | 25.53 | 25.14 | 25.18 | 28,203 | -0.23(-0.91%) |
Jan 12, 2022 | 25.20 | 25.58 | 25.16 | 25.41 | 34,885 | +0.24(+0.95%) |
Jan 11, 2022 | 24.58 | 25.19 | 24.45 | 25.17 | 56,228 | +0.97(+4.01%) |
Jan 10, 2022 | 24.47 | 24.47 | 24.10 | 24.20 | 19,316 | -0.22(-0.90%) |
Jan 07, 2022 | 24.60 | 24.60 | 24.35 | 24.42 | 18,114 | -0.15(-0.61%) |
Jan 06, 2022 | 24.70 | 24.75 | 24.49 | 24.57 | 44,273 | +0.70(+2.93%) |
Jan 05, 2022 | 24.17 | 24.38 | 23.87 | 23.87 | 69,571 | -0.14(-0.58%) |
Jan 04, 2022 | 23.91 | 24.18 | 23.86 | 24.01 | 39,044 | +0.35(+1.46%) |
Jan 03, 2022 | 23.31 | 23.72 | 23.31 | 23.66 | 14,425 | +0.18(+0.79%) |
Dec 31, 2021 | 23.65 | 23.75 | 23.32 | 23.48 | 49,903 | -0.22(-0.93%) |
Dec 30, 2021 | 23.81 | 24.00 | 23.70 | 23.70 | 27,004 | +0.00(+0.00%) |
Dec 29, 2021 | 23.45 | 23.96 | 23.45 | 23.70 | 33,503 | +0.16(+0.68%) |
Dec 28, 2021 | 23.68 | 23.76 | 23.52 | 23.54 | 93,431 | -0.01(-0.04%) |
Dec 27, 2021 | 22.87 | 23.55 | 22.82 | 23.55 | 32,396 | +0.60(+2.61%) |
Dec 23, 2021 | 22.61 | 22.98 | 22.59 | 22.95 | 46,827 | +0.29(+1.28%) |
Dec 22, 2021 | 22.14 | 22.66 | 22.09 | 22.66 | 14,982 | +0.41(+1.84%) |
Dec 21, 2021 | 21.90 | 22.25 | 21.80 | 22.25 | 15,734 | +0.80(+3.73%) |
Dec 20, 2021 | 21.08 | 21.49 | 20.62 | 21.45 | 114,167 | -0.37(-1.70%) |
Dec 17, 2021 | 22.02 | 22.07 | 21.74 | 21.82 | 17,108 | -0.45(-2.02%) |
Dec 16, 2021 | 22.23 | 22.55 | 22.08 | 22.27 | 12,848 | +0.10(+0.45%) |
Dec 15, 2021 | 21.72 | 22.22 | 21.66 | 22.17 | 23,448 | +0.34(+1.56%) |
Dec 14, 2021 | 21.88 | 21.99 | 21.63 | 21.83 | 33,891 | -0.25(-1.13%) |
Dec 13, 2021 | 22.20 | 22.39 | 22.02 | 22.08 | 26,232 | -0.34(-1.52%) |
Dec 10, 2021 | 22.20 | 22.42 | 22.06 | 22.42 | 49,358 | +0.52(+2.37%) |
Dec 09, 2021 | 22.36 | 22.36 | 21.90 | 21.90 | 20,782 | -0.67(-2.97%) |
Dec 08, 2021 | 22.30 | 22.62 | 22.23 | 22.57 | 45,796 | +0.41(+1.85%) |
Dec 07, 2021 | 22.23 | 22.57 | 22.11 | 22.16 | 85,887 | +0.41(+1.89%) |
Dec 06, 2021 | 21.14 | 21.78 | 21.03 | 21.75 | 75,562 | +1.14(+5.53%) |
Dec 03, 2021 | 21.43 | 21.48 | 20.50 | 20.61 | 245,554 | -0.27(-1.29%) |
Dec 02, 2021 | 20.04 | 21.07 | 19.82 | 20.88 | 127,632 | +0.63(+3.11%) |
Dec 01, 2021 | 21.18 | 21.33 | 20.13 | 20.25 | 57,781 | -0.31(-1.51%) |
Nov 30, 2021 | 20.94 | 21.05 | 20.04 | 20.56 | 114,604 | -1.03(-4.77%) |
Nov 29, 2021 | 22.42 | 22.47 | 21.40 | 21.59 | 49,878 | +0.22(+1.03%) |
Nov 26, 2021 | 22.50 | 22.58 | 21.13 | 21.37 | 158,633 | -2.77(-11.47%) |
Nov 24, 2021 | 24.11 | 24.25 | 24.07 | 24.14 | 18,244 | -0.08(-0.33%) |
Nov 23, 2021 | 23.87 | 24.29 | 23.87 | 24.22 | 19,280 | +0.73(+3.11%) |
Nov 22, 2021 | 23.24 | 23.65 | 23.24 | 23.49 | 29,877 | +0.31(+1.34%) |
Nov 19, 2021 | 23.64 | 23.64 | 23.11 | 23.18 | 32,720 | -0.77(-3.22%) |
Nov 18, 2021 | 23.83 | 23.97 | 23.95 | 23.95 | 18,693 | +0.25(+1.05%) |
Nov 17, 2021 | 24.07 | 24.07 | 23.47 | 23.70 | 23,128 | -0.51(-2.11%) |
Nov 16, 2021 | 24.19 | 24.34 | 24.09 | 24.21 | 16,718 | +0.01(+0.04%) |
Nov 15, 2021 | 23.92 | 24.22 | 23.79 | 24.20 | 77,375 | +0.10(+0.41%) |
Nov 12, 2021 | 24.02 | 24.17 | 24.00 | 24.10 | 24,205 | -0.16(-0.66%) |
Nov 11, 2021 | 24.39 | 24.48 | 24.07 | 24.26 | 44,637 | -0.01(-0.04%) |
Nov 10, 2021 | 24.84 | 24.27 | 23,526 | -0.71(-2.82%) | ||
Nov 09, 2021 | 24.61 | 24.98 | 24.56 | 24.98 | 162,380 | +0.33(+1.32%) |
Nov 08, 2021 | 24.46 | 24.67 | 24.42 | 24.65 | 39,605 | +0.25(+1.02%) |
Nov 05, 2021 | 23.93 | 24.45 | 23.80 | 24.40 | 36,615 | +0.77(+3.26%) |
Nov 04, 2021 | 24.63 | 24.71 | 23.53 | 23.63 | 35,878 | -0.17(-0.71%) |
Nov 03, 2021 | 24.13 | 24.36 | 23.75 | 23.80 | 187,654 | -0.91(-3.68%) |
Nov 02, 2021 | 24.69 | 24.80 | 24.56 | 24.71 | 68,258 | -0.06(-0.26%) |