Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.99 | 23.78 | 22.94 | 23.51 | 1,032,177 | +0.57(+2.48%) |
Jan 30, 2023 | 23.00 | 23.24 | 22.81 | 22.94 | 336,931 | -0.44(-1.88%) |
Jan 27, 2023 | 23.41 | 23.60 | 23.19 | 23.38 | 445,037 | -0.12(-0.51%) |
Jan 26, 2023 | 23.58 | 23.95 | 23.24 | 23.50 | 700,334 | +0.11(+0.47%) |
Jan 25, 2023 | 22.93 | 23.44 | 22.73 | 23.39 | 484,462 | +0.12(+0.52%) |
Jan 24, 2023 | 23.25 | 23.56 | 22.95 | 23.27 | 323,648 | -0.16(-0.68%) |
Jan 23, 2023 | 23.40 | 23.64 | 23.20 | 23.43 | 385,178 | +0.05(+0.21%) |
Jan 20, 2023 | 23.09 | 23.59 | 22.84 | 23.38 | 508,468 | +0.38(+1.65%) |
Jan 19, 2023 | 23.06 | 23.28 | 22.73 | 23.00 | 333,956 | -0.33(-1.41%) |
Jan 18, 2023 | 24.07 | 24.44 | 23.09 | 23.33 | 798,539 | -0.33(-1.39%) |
Jan 17, 2023 | 23.67 | 24.04 | 23.58 | 23.66 | 1,190,658 | -0.01(-0.04%) |
Jan 13, 2023 | 23.28 | 23.75 | 23.28 | 23.67 | 576,983 | +0.14(+0.59%) |
Jan 12, 2023 | 23.37 | 23.67 | 22.99 | 23.53 | 491,949 | +0.43(+1.86%) |
Jan 11, 2023 | 23.19 | 23.28 | 22.94 | 23.10 | 374,359 | +0.11(+0.48%) |
Jan 10, 2023 | 22.50 | 23.10 | 22.36 | 22.99 | 526,048 | +0.44(+1.95%) |
Jan 09, 2023 | 22.85 | 23.29 | 22.54 | 22.55 | 579,305 | +0.14(+0.62%) |
Jan 06, 2023 | 21.98 | 22.78 | 21.78 | 22.41 | 435,005 | +0.78(+3.61%) |
Jan 05, 2023 | 21.62 | 21.89 | 21.19 | 21.63 | 477,451 | +0.02(+0.09%) |
Jan 04, 2023 | 21.30 | 22.09 | 21.29 | 21.61 | 696,435 | +0.42(+1.98%) |
Jan 03, 2023 | 21.34 | 21.75 | 20.99 | 21.19 | 416,180 | +0.03(+0.14%) |
Dec 30, 2022 | 21.01 | 21.31 | 20.91 | 21.16 | 327,826 | -0.05(-0.24%) |
Dec 29, 2022 | 20.80 | 21.22 | 20.78 | 21.21 | 418,166 | +0.68(+3.31%) |
Dec 28, 2022 | 21.23 | 21.42 | 20.48 | 20.53 | 461,414 | -0.66(-3.11%) |
Dec 27, 2022 | 21.61 | 21.61 | 21.12 | 21.19 | 317,074 | -0.34(-1.58%) |
Dec 23, 2022 | 21.32 | 21.54 | 21.15 | 21.53 | 296,706 | +0.23(+1.08%) |
Dec 22, 2022 | 21.75 | 21.75 | 20.94 | 21.30 | 424,751 | -0.54(-2.47%) |
Dec 21, 2022 | 21.31 | 22.07 | 21.00 | 21.84 | 487,141 | +0.84(+4.00%) |
Dec 20, 2022 | 21.23 | 21.43 | 20.84 | 21.00 | 746,189 | -0.10(-0.47%) |
Dec 19, 2022 | 22.02 | 22.23 | 20.89 | 21.10 | 714,225 | -0.92(-4.18%) |
Dec 16, 2022 | 20.84 | 22.14 | 20.84 | 22.02 | 4,259,869 | +0.88(+4.16%) |
Dec 15, 2022 | 21.69 | 21.94 | 21.05 | 21.14 | 1,532,357 | -1.34(-5.96%) |
Dec 14, 2022 | 22.70 | 22.98 | 22.28 | 22.48 | 859,510 | -0.40(-1.75%) |
Dec 13, 2022 | 23.46 | 23.56 | 22.74 | 22.88 | 916,489 | +0.31(+1.37%) |
Dec 12, 2022 | 22.03 | 22.80 | 21.87 | 22.57 | 760,131 | +0.45(+2.03%) |
Dec 09, 2022 | 21.86 | 22.61 | 21.75 | 22.12 | 656,922 | +0.08(+0.36%) |
Dec 08, 2022 | 22.61 | 22.95 | 22.04 | 22.04 | 779,633 | -0.14(-0.63%) |
Dec 07, 2022 | 22.66 | 22.88 | 22.08 | 22.18 | 766,408 | -0.59(-2.59%) |
Dec 06, 2022 | 22.40 | 22.98 | 22.40 | 22.77 | 609,226 | +0.54(+2.43%) |
Dec 05, 2022 | 23.49 | 23.67 | 22.22 | 22.23 | 716,097 | -1.50(-6.32%) |
Dec 02, 2022 | 23.32 | 24.00 | 23.25 | 23.73 | 668,611 | +0.04(+0.17%) |
Dec 01, 2022 | 23.70 | 24.15 | 23.61 | 23.69 | 838,236 | -0.14(-0.59%) |
Nov 30, 2022 | 22.62 | 23.88 | 22.38 | 23.83 | 916,529 | +1.32(+5.86%) |
Nov 29, 2022 | 21.84 | 22.69 | 21.84 | 22.51 | 804,885 | +0.86(+3.97%) |
Nov 28, 2022 | 21.98 | 22.32 | 21.58 | 21.65 | 910,663 | -0.81(-3.61%) |
Nov 25, 2022 | 22.65 | 22.90 | 22.36 | 22.46 | 295,642 | -0.23(-1.01%) |
Nov 23, 2022 | 21.58 | 22.79 | 21.50 | 22.69 | 835,430 | +1.36(+6.38%) |
Nov 22, 2022 | 20.49 | 21.45 | 20.38 | 21.33 | 633,457 | +0.96(+4.71%) |
Nov 21, 2022 | 20.00 | 20.54 | 19.70 | 20.37 | 497,623 | +0.16(+0.79%) |
Nov 18, 2022 | 20.33 | 20.37 | 19.82 | 20.21 | 699,716 | +0.23(+1.15%) |
Nov 17, 2022 | 20.40 | 20.44 | 19.70 | 19.98 | 1,009,151 | +0.11(+0.55%) |
Nov 16, 2022 | 20.05 | 20.36 | 19.47 | 19.87 | 462,476 | -0.45(-2.21%) |
Nov 15, 2022 | 20.84 | 20.84 | 20.18 | 20.32 | 478,731 | +0.02(+0.10%) |
Nov 14, 2022 | 20.47 | 20.87 | 20.20 | 20.30 | 768,205 | -0.53(-2.54%) |
Nov 11, 2022 | 20.87 | 21.43 | 20.60 | 20.83 | 1,103,800 | +0.43(+2.11%) |
Nov 10, 2022 | 20.17 | 20.59 | 19.74 | 20.40 | 2,088,006 | +1.10(+5.70%) |
Nov 09, 2022 | 19.11 | 19.71 | 18.84 | 19.30 | 971,058 | -0.06(-0.31%) |
Nov 08, 2022 | 19.81 | 19.82 | 19.07 | 19.36 | 907,844 | -0.32(-1.63%) |
Nov 07, 2022 | 19.93 | 20.19 | 19.59 | 19.68 | 950,634 | +0.02(+0.10%) |
Nov 04, 2022 | 19.21 | 20.28 | 19.10 | 19.66 | 856,021 | +0.77(+4.08%) |
Nov 03, 2022 | 18.52 | 19.34 | 18.35 | 18.89 | 537,046 | -0.03(-0.16%) |
Nov 02, 2022 | 20.72 | 18.85 | 18.92 | 799,104 | -1.97(-9.43%) | |
Nov 01, 2022 | 20.53 | 21.73 | 20.09 | 20.89 | 1,043,246 | +0.13(+0.63%) |
Oct 31, 2022 | 20.63 | 20.96 | 20.54 | 20.76 | 475,611 | +0.03(+0.14%) |
Oct 28, 2022 | 20.77 | 21.18 | 20.32 | 20.73 | 564,825 | -0.06(-0.29%) |
Oct 27, 2022 | 20.77 | 21.18 | 20.44 | 20.79 | 549,095 | +0.19(+0.92%) |
Oct 26, 2022 | 21.40 | 21.79 | 20.56 | 20.60 | 929,599 | -0.74(-3.47%) |
Oct 25, 2022 | 21.00 | 21.70 | 20.71 | 21.34 | 757,738 | +0.27(+1.28%) |
Oct 24, 2022 | 20.98 | 21.27 | 20.57 | 21.07 | 380,892 | +0.02(+0.10%) |
Oct 21, 2022 | 20.62 | 21.20 | 20.37 | 21.05 | 473,160 | +0.62(+3.03%) |
Oct 20, 2022 | 19.71 | 20.78 | 19.68 | 20.43 | 446,617 | +0.54(+2.71%) |
Oct 19, 2022 | 19.97 | 20.17 | 19.70 | 19.89 | 391,014 | -0.37(-1.83%) |
Oct 18, 2022 | 20.69 | 21.18 | 19.97 | 20.26 | 531,472 | +0.22(+1.10%) |
Oct 17, 2022 | 20.07 | 20.51 | 19.79 | 20.04 | 651,317 | +0.56(+2.87%) |
Oct 14, 2022 | 20.42 | 20.56 | 19.20 | 19.48 | 557,257 | -0.76(-3.75%) |
Oct 13, 2022 | 19.06 | 20.57 | 18.73 | 20.24 | 842,175 | +0.49(+2.48%) |
Oct 12, 2022 | 19.74 | 20.27 | 19.00 | 19.75 | 936,862 | -0.12(-0.60%) |
Oct 11, 2022 | 19.72 | 20.68 | 19.67 | 19.87 | 1,036,605 | -0.08(-0.40%) |
Oct 10, 2022 | 19.55 | 20.21 | 19.43 | 19.95 | 688,912 | +0.49(+2.52%) |
Oct 07, 2022 | 19.46 | 19.89 | 19.17 | 19.46 | 972,290 | -0.18(-0.92%) |
Oct 06, 2022 | 19.38 | 19.84 | 19.23 | 19.64 | 495,947 | -0.18(-0.91%) |
Oct 05, 2022 | 19.05 | 19.84 | 19.05 | 19.82 | 591,169 | +0.23(+1.17%) |
Oct 04, 2022 | 18.98 | 19.66 | 18.95 | 19.59 | 672,050 | +0.99(+5.32%) |
Oct 03, 2022 | 17.38 | 18.91 | 17.38 | 18.60 | 1,123,852 | +1.56(+9.15%) |
Sep 30, 2022 | 17.20 | 17.48 | 16.89 | 17.04 | 746,921 | -0.24(-1.39%) |
Sep 29, 2022 | 17.52 | 17.52 | 16.33 | 17.28 | 1,124,147 | -0.14(-0.80%) |
Sep 28, 2022 | 17.46 | 17.63 | 17.18 | 17.42 | 665,036 | -0.05(-0.29%) |
Sep 27, 2022 | 17.27 | 17.80 | 17.02 | 17.47 | 984,624 | +0.47(+2.76%) |
Sep 26, 2022 | 17.96 | 18.40 | 16.94 | 17.00 | 735,720 | -1.09(-6.03%) |
Sep 23, 2022 | 18.06 | 18.30 | 17.56 | 18.09 | 857,748 | -0.47(-2.53%) |
Sep 22, 2022 | 19.30 | 19.44 | 18.32 | 18.56 | 760,837 | -0.63(-3.28%) |
Sep 21, 2022 | 20.02 | 20.11 | 19.13 | 19.19 | 742,898 | -0.67(-3.37%) |
Sep 20, 2022 | 20.45 | 20.78 | 19.61 | 19.86 | 770,370 | -1.27(-6.01%) |
Sep 19, 2022 | 19.79 | 21.39 | 19.79 | 21.13 | 1,463,315 | +0.91(+4.50%) |
Sep 16, 2022 | 20.82 | 20.83 | 19.80 | 20.22 | 3,424,987 | -1.02(-4.80%) |
Sep 15, 2022 | 23.24 | 23.94 | 20.97 | 21.24 | 3,925,901 | -4.24(-16.64%) |
Sep 14, 2022 | 26.05 | 26.10 | 24.83 | 25.48 | 942,121 | -0.82(-3.12%) |
Sep 13, 2022 | 26.55 | 27.43 | 26.03 | 26.30 | 539,861 | -1.26(-4.57%) |
Sep 12, 2022 | 26.90 | 28.22 | 26.90 | 27.56 | 879,450 | +0.92(+3.45%) |
Sep 09, 2022 | 26.42 | 26.87 | 26.23 | 26.64 | 545,711 | +0.62(+2.38%) |
Sep 08, 2022 | 25.07 | 26.47 | 24.81 | 26.02 | 848,771 | +0.74(+2.93%) |
Sep 07, 2022 | 24.87 | 25.35 | 24.57 | 25.28 | 736,862 | +0.09(+0.36%) |
Sep 06, 2022 | 25.33 | 25.38 | 24.69 | 25.19 | 684,268 | +0.07(+0.28%) |
Sep 02, 2022 | 25.42 | 26.09 | 24.91 | 25.12 | 663,444 | +0.08(+0.32%) |
Sep 01, 2022 | 24.78 | 25.11 | 24.16 | 25.04 | 870,877 | -0.17(-0.67%) |
Aug 31, 2022 | 25.33 | 25.78 | 24.80 | 25.21 | 780,098 | -0.20(-0.79%) |
Aug 30, 2022 | 25.76 | 26.23 | 24.85 | 25.41 | 645,905 | -0.35(-1.36%) |
Aug 29, 2022 | 26.11 | 26.49 | 25.74 | 25.76 | 443,082 | -0.64(-2.42%) |
Aug 26, 2022 | 27.60 | 27.82 | 26.21 | 26.40 | 500,248 | -1.00(-3.65%) |
Aug 25, 2022 | 27.16 | 27.78 | 26.85 | 27.40 | 542,683 | +0.43(+1.59%) |
Aug 24, 2022 | 26.29 | 26.99 | 26.13 | 26.97 | 492,673 | +0.42(+1.58%) |
Aug 23, 2022 | 26.32 | 27.01 | 26.32 | 26.55 | 615,964 | +0.41(+1.57%) |
Aug 22, 2022 | 26.80 | 26.89 | 26.02 | 26.14 | 573,873 | -1.08(-3.97%) |
Aug 19, 2022 | 28.48 | 28.48 | 27.09 | 27.22 | 432,720 | -1.44(-5.02%) |
Aug 18, 2022 | 27.40 | 28.83 | 27.25 | 28.66 | 769,533 | +1.32(+4.83%) |
Aug 17, 2022 | 27.29 | 27.51 | 26.90 | 27.34 | 498,048 | -0.48(-1.73%) |
Aug 16, 2022 | 28.40 | 28.45 | 27.81 | 27.82 | 494,219 | -0.51(-1.80%) |
Aug 15, 2022 | 27.41 | 28.35 | 27.20 | 28.33 | 641,819 | +0.35(+1.25%) |
Aug 12, 2022 | 27.37 | 28.34 | 27.15 | 27.98 | 1,105,813 | +0.78(+2.87%) |
Aug 11, 2022 | 28.46 | 28.81 | 27.17 | 27.20 | 721,742 | -1.02(-3.61%) |
Aug 10, 2022 | 28.00 | 28.68 | 27.84 | 28.22 | 1,020,027 | +0.87(+3.18%) |
Aug 09, 2022 | 28.23 | 28.36 | 26.92 | 27.35 | 887,946 | -0.92(-3.25%) |
Aug 08, 2022 | 28.28 | 29.32 | 27.83 | 28.27 | 1,401,643 | -0.27(-0.95%) |
Aug 05, 2022 | 27.16 | 28.82 | 26.65 | 28.54 | 1,047,807 | +0.89(+3.22%) |
Aug 04, 2022 | 29.49 | 29.49 | 27.65 | 27.65 | 1,309,098 | -1.57(-5.37%) |
Aug 03, 2022 | 28.47 | 30.21 | 28.13 | 29.22 | 1,566,125 | +1.16(+4.13%) |
Aug 02, 2022 | 29.93 | 30.00 | 26.87 | 28.06 | 1,664,447 | -2.36(-7.76%) |
Aug 01, 2022 | 29.85 | 30.68 | 29.52 | 30.42 | 1,185,060 | +0.21(+0.70%) |
Jul 29, 2022 | 29.83 | 30.45 | 29.54 | 30.21 | 1,808,699 | +0.63(+2.13%) |
Jul 28, 2022 | 29.90 | 30.29 | 29.28 | 29.58 | 962,494 | +0.03(+0.10%) |
Jul 27, 2022 | 29.50 | 30.25 | 29.15 | 29.55 | 947,848 | +0.34(+1.16%) |
Jul 26, 2022 | 28.92 | 29.34 | 28.84 | 29.21 | 633,343 | +0.06(+0.21%) |
Jul 25, 2022 | 29.22 | 29.30 | 28.76 | 29.15 | 556,705 | +0.40(+1.39%) |
Jul 22, 2022 | 29.01 | 29.05 | 28.22 | 28.75 | 553,913 | -0.10(-0.35%) |
Jul 21, 2022 | 28.06 | 28.87 | 27.80 | 28.85 | 583,962 | +0.37(+1.30%) |
Jul 20, 2022 | 28.00 | 28.49 | 27.64 | 28.48 | 774,341 | +0.24(+0.85%) |
Jul 19, 2022 | 28.50 | 28.85 | 27.42 | 28.24 | 1,202,264 | -0.16(-0.56%) |
Jul 18, 2022 | 28.89 | 29.63 | 28.32 | 28.40 | 740,917 | +0.02(+0.07%) |
Jul 15, 2022 | 28.65 | 28.65 | 27.86 | 28.38 | 611,618 | +0.36(+1.28%) |
Jul 14, 2022 | 27.27 | 28.19 | 27.20 | 28.02 | 354,070 | -0.17(-0.60%) |
Jul 13, 2022 | 28.21 | 28.52 | 27.91 | 28.19 | 880,353 | -0.28(-0.98%) |
Jul 12, 2022 | 27.22 | 29.63 | 27.22 | 28.47 | 949,978 | +0.95(+3.45%) |
Jul 11, 2022 | 27.58 | 27.93 | 27.26 | 27.52 | 609,354 | -0.50(-1.78%) |
Jul 08, 2022 | 28.10 | 28.42 | 27.23 | 28.02 | 561,705 | -0.28(-0.99%) |
Jul 07, 2022 | 28.51 | 29.29 | 28.10 | 28.30 | 1,025,910 | +0.28(+1.00%) |
Jul 06, 2022 | 27.79 | 28.14 | 26.84 | 28.02 | 677,455 | +0.23(+0.83%) |
Jul 05, 2022 | 27.22 | 27.84 | 26.59 | 27.79 | 983,541 | -0.53(-1.87%) |
Jul 01, 2022 | 27.66 | 28.53 | 27.56 | 28.32 | 710,578 | +0.27(+0.96%) |
Jun 30, 2022 | 27.39 | 28.66 | 27.05 | 28.05 | 578,069 | +0.00(+0.00%) |
Jun 29, 2022 | 28.52 | 28.52 | 27.59 | 28.05 | 593,896 | -0.42(-1.48%) |
Jun 28, 2022 | 28.92 | 29.10 | 28.27 | 28.47 | 1,076,197 | -0.02(-0.07%) |
Jun 27, 2022 | 28.30 | 28.67 | 27.70 | 28.49 | 747,258 | +0.51(+1.82%) |
Jun 24, 2022 | 25.57 | 28.22 | 25.40 | 27.98 | 1,560,306 | +2.45(+9.60%) |
Jun 23, 2022 | 26.15 | 26.16 | 24.73 | 25.53 | 898,401 | -0.70(-2.67%) |
Jun 22, 2022 | 25.97 | 26.62 | 25.67 | 26.23 | 637,889 | -0.59(-2.20%) |
Jun 21, 2022 | 27.35 | 27.45 | 26.27 | 26.82 | 787,004 | +0.36(+1.36%) |
Jun 17, 2022 | 25.66 | 26.49 | 25.13 | 26.46 | 2,765,491 | +0.96(+3.76%) |
Jun 16, 2022 | 26.99 | 27.24 | 25.21 | 25.50 | 1,225,904 | -2.29(-8.24%) |
Jun 15, 2022 | 27.58 | 28.13 | 27.27 | 27.79 | 791,250 | +0.78(+2.89%) |
Jun 14, 2022 | 28.97 | 29.23 | 26.90 | 27.01 | 1,222,911 | -2.15(-7.37%) |
Jun 13, 2022 | 27.62 | 29.98 | 27.62 | 29.16 | 1,685,909 | +0.34(+1.18%) |
Jun 10, 2022 | 28.52 | 29.22 | 28.26 | 28.82 | 1,271,138 | -0.46(-1.57%) |
Jun 09, 2022 | 29.45 | 29.58 | 28.99 | 29.28 | 896,641 | -0.47(-1.58%) |
Jun 08, 2022 | 30.73 | 30.84 | 29.16 | 29.75 | 893,040 | -1.20(-3.88%) |
Jun 07, 2022 | 30.56 | 31.24 | 30.32 | 30.95 | 935,416 | +0.40(+1.31%) |
Jun 06, 2022 | 28.50 | 30.71 | 28.30 | 30.55 | 1,005,312 | +2.18(+7.68%) |
Jun 03, 2022 | 28.77 | 28.86 | 27.76 | 28.37 | 686,590 | -0.64(-2.21%) |
Jun 02, 2022 | 28.24 | 29.09 | 28.20 | 29.01 | 764,131 | +1.19(+4.28%) |
Jun 01, 2022 | 27.85 | 28.51 | 27.10 | 27.82 | 928,941 | -0.31(-1.10%) |
May 31, 2022 | 28.24 | 28.48 | 27.86 | 28.13 | 956,737 | +0.09(+0.32%) |
May 27, 2022 | 28.43 | 28.78 | 28.04 | 28.04 | 756,930 | +0.10(+0.36%) |
May 26, 2022 | 28.21 | 28.58 | 27.91 | 27.94 | 1,023,585 | -0.07(-0.25%) |
May 25, 2022 | 27.63 | 28.11 | 27.14 | 28.01 | 423,765 | +0.41(+1.49%) |
May 24, 2022 | 27.41 | 27.76 | 26.50 | 27.60 | 632,329 | -0.05(-0.18%) |
May 23, 2022 | 28.04 | 28.10 | 27.03 | 27.65 | 620,573 | +0.10(+0.36%) |
May 20, 2022 | 27.26 | 27.60 | 26.55 | 27.55 | 860,036 | +0.60(+2.23%) |
May 19, 2022 | 27.42 | 27.73 | 26.70 | 26.95 | 777,082 | -0.64(-2.32%) |
May 18, 2022 | 28.66 | 29.05 | 27.47 | 27.59 | 894,351 | -0.94(-3.29%) |
May 17, 2022 | 28.00 | 28.53 | 27.90 | 28.53 | 873,090 | +1.24(+4.54%) |
May 16, 2022 | 26.47 | 27.38 | 26.47 | 27.29 | 870,655 | +0.62(+2.32%) |
May 13, 2022 | 27.18 | 27.71 | 26.09 | 26.67 | 1,201,587 | -0.25(-0.93%) |
May 12, 2022 | 26.19 | 26.92 | 25.80 | 26.92 | 1,089,582 | +0.44(+1.66%) |
May 11, 2022 | 26.00 | 27.84 | 26.00 | 26.48 | 1,176,201 | +0.73(+2.83%) |
May 10, 2022 | 26.81 | 26.97 | 24.69 | 25.75 | 1,408,414 | -0.51(-1.94%) |
May 09, 2022 | 25.52 | 26.50 | 25.21 | 26.26 | 1,170,639 | +0.01(+0.04%) |
May 06, 2022 | 25.37 | 26.50 | 25.05 | 26.25 | 965,316 | +0.76(+2.98%) |
May 05, 2022 | 27.21 | 27.37 | 24.62 | 25.49 | 1,130,464 | -2.27(-8.18%) |
May 04, 2022 | 26.61 | 27.98 | 26.61 | 27.76 | 1,131,622 | +1.04(+3.89%) |
May 03, 2022 | 25.18 | 26.95 | 24.50 | 26.72 | 1,281,101 | +1.26(+4.95%) |
May 02, 2022 | 25.01 | 25.62 | 24.70 | 25.46 | 883,835 | +0.30(+1.19%) |
Apr 29, 2022 | 26.02 | 26.54 | 25.02 | 25.16 | 893,889 | -0.90(-3.45%) |
Apr 28, 2022 | 24.78 | 26.13 | 24.33 | 26.06 | 699,052 | +1.62(+6.63%) |
Apr 27, 2022 | 24.56 | 25.07 | 23.95 | 24.44 | 1,527,762 | +0.26(+1.08%) |
Apr 26, 2022 | 25.77 | 25.86 | 24.18 | 24.18 | 1,384,904 | -1.79(-6.89%) |
Apr 25, 2022 | 25.24 | 26.26 | 24.50 | 25.97 | 1,499,129 | +0.29(+1.13%) |
Apr 22, 2022 | 26.32 | 26.59 | 25.22 | 25.68 | 1,945,868 | -0.87(-3.28%) |
Apr 21, 2022 | 27.70 | 27.79 | 26.40 | 26.55 | 1,369,351 | -0.87(-3.17%) |
Apr 20, 2022 | 27.43 | 27.70 | 26.93 | 27.42 | 1,832,189 | +0.19(+0.70%) |
Apr 19, 2022 | 26.40 | 27.51 | 26.40 | 27.23 | 1,642,772 | +0.68(+2.56%) |
Apr 18, 2022 | 27.11 | 27.29 | 26.40 | 26.55 | 1,079,923 | -0.37(-1.37%) |
Apr 14, 2022 | 26.58 | 27.19 | 26.27 | 26.92 | 1,598,795 | +0.19(+0.71%) |
Apr 13, 2022 | 25.70 | 26.88 | 25.70 | 26.73 | 2,494,846 | +1.07(+4.17%) |
Apr 12, 2022 | 25.41 | 25.94 | 25.34 | 25.66 | 2,037,373 | +0.65(+2.60%) |
Apr 11, 2022 | 25.01 | 25.51 | 24.66 | 25.01 | 1,277,431 | +0.00(+0.00%) |
Apr 08, 2022 | 25.35 | 25.52 | 24.55 | 25.01 | 1,593,532 | -0.15(-0.60%) |
Apr 07, 2022 | 24.58 | 25.41 | 24.58 | 25.16 | 1,753,051 | +0.23(+0.92%) |
Apr 06, 2022 | 25.45 | 25.45 | 24.51 | 24.93 | 1,628,563 | -0.69(-2.69%) |
Apr 05, 2022 | 26.20 | 26.57 | 25.33 | 25.62 | 1,653,419 | -0.45(-1.73%) |
Apr 04, 2022 | 26.44 | 26.44 | 25.54 | 26.07 | 1,164,004 | -0.26(-0.99%) |
Apr 01, 2022 | 26.05 | 26.54 | 25.65 | 26.33 | 1,629,274 | +0.71(+2.77%) |
Mar 31, 2022 | 25.90 | 26.18 | 25.58 | 25.62 | 1,529,473 | -0.47(-1.80%) |
Mar 30, 2022 | 26.32 | 26.37 | 25.75 | 26.09 | 826,649 | -0.12(-0.46%) |
Mar 29, 2022 | 24.72 | 26.39 | 24.34 | 26.21 | 2,673,419 | +1.98(+8.17%) |
Mar 28, 2022 | 24.60 | 24.69 | 23.93 | 24.23 | 1,273,126 | -0.71(-2.85%) |
Mar 25, 2022 | 25.51 | 25.67 | 24.61 | 24.94 | 1,370,315 | -0.52(-2.04%) |
Mar 24, 2022 | 24.94 | 25.48 | 24.64 | 25.46 | 1,371,702 | +0.56(+2.25%) |
Mar 23, 2022 | 25.02 | 25.26 | 24.50 | 24.90 | 1,513,187 | -0.43(-1.70%) |
Mar 22, 2022 | 26.12 | 26.14 | 25.23 | 25.33 | 1,358,888 | -0.45(-1.75%) |
Mar 21, 2022 | 25.05 | 26.06 | 25.05 | 25.78 | 1,226,738 | +0.80(+3.20%) |
Mar 18, 2022 | 25.39 | 25.68 | 24.30 | 24.98 | 4,041,707 | -0.46(-1.81%) |
Mar 17, 2022 | 24.05 | 25.50 | 23.96 | 25.44 | 1,570,143 | +1.28(+5.30%) |
Mar 16, 2022 | 23.50 | 25.10 | 23.45 | 24.16 | 2,751,385 | +1.08(+4.68%) |
Mar 15, 2022 | 23.51 | 24.04 | 22.45 | 23.08 | 1,687,114 | -0.69(-2.90%) |
Mar 14, 2022 | 24.40 | 24.57 | 23.43 | 23.77 | 1,723,717 | -0.31(-1.29%) |
Mar 11, 2022 | 24.86 | 25.80 | 23.99 | 24.08 | 1,493,806 | -0.60(-2.43%) |
Mar 10, 2022 | 24.55 | 24.68 | 1,042,133 | -0.06(-0.24%) | ||
Mar 09, 2022 | 24.14 | 25.54 | 23.68 | 24.74 | 1,332,477 | +1.12(+4.74%) |
Mar 08, 2022 | 24.55 | 25.05 | 23.55 | 23.62 | 1,983,469 | -1.00(-4.06%) |
Mar 07, 2022 | 27.11 | 27.11 | 24.61 | 24.62 | 1,143,589 | -2.48(-9.15%) |
Mar 04, 2022 | 27.33 | 27.63 | 26.02 | 27.10 | 1,614,043 | -0.74(-2.66%) |
Mar 03, 2022 | 28.09 | 28.30 | 26.68 | 27.84 | 1,533,601 | -0.10(-0.36%) |
Mar 02, 2022 | 28.53 | 28.64 | 27.49 | 27.94 | 1,969,390 | -0.10(-0.36%) |
Mar 01, 2022 | 30.45 | 30.83 | 27.87 | 28.04 | 2,141,786 | -2.66(-8.66%) |
Feb 28, 2022 | 30.44 | 31.44 | 30.44 | 30.70 | 1,640,834 | -0.89(-2.82%) |
Feb 25, 2022 | 30.50 | 31.91 | 30.58 | 31.59 | 1,210,748 | +1.12(+3.68%) |
Feb 24, 2022 | 31.21 | 31.21 | 29.17 | 30.47 | 1,603,927 | -1.55(-4.84%) |
Feb 23, 2022 | 31.84 | 32.59 | 31.51 | 32.02 | 903,135 | +0.69(+2.20%) |
Feb 22, 2022 | 32.54 | 32.92 | 30.66 | 31.33 | 1,300,046 | -0.95(-2.94%) |
Feb 18, 2022 | 32.28 | 0 | -0.19(-0.59%) | |||
Feb 17, 2022 | 33.15 | 33.39 | 32.34 | 32.47 | 528,539 | -0.93(-2.78%) |
Feb 16, 2022 | 33.03 | 33.44 | 32.54 | 33.40 | 1,044,686 | +0.36(+1.09%) |
Feb 15, 2022 | 32.34 | 33.33 | 32.32 | 33.04 | 483,818 | +0.90(+2.80%) |
Feb 14, 2022 | 31.86 | 32.38 | 31.41 | 32.14 | 1,046,070 | +0.78(+2.49%) |
Feb 11, 2022 | 32.16 | 32.68 | 31.00 | 31.36 | 707,568 | -1.01(-3.12%) |
Feb 10, 2022 | 31.77 | 33.05 | 31.61 | 32.37 | 761,443 | +0.05(+0.15%) |
Feb 09, 2022 | 31.78 | 32.77 | 31.51 | 32.32 | 495,212 | +0.93(+2.96%) |
Feb 08, 2022 | 30.62 | 31.54 | 30.62 | 31.39 | 573,039 | +1.06(+3.49%) |
Feb 07, 2022 | 30.67 | 31.29 | 30.24 | 30.33 | 557,139 | -0.35(-1.14%) |
Feb 04, 2022 | 30.23 | 30.93 | 30.03 | 30.68 | 345,797 | +0.15(+0.49%) |
Feb 03, 2022 | 30.64 | 30.49 | 30.53 | 622,868 | -0.52(-1.67%) | |
Feb 02, 2022 | 31.41 | 31.65 | 30.46 | 31.05 | 525,040 | -0.52(-1.65%) |