Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.50 | 28.42 | 27.47 | 27.60 | 70,697 | +0.00(+0.00%) |
Jan 30, 2023 | 27.78 | 29.00 | 27.56 | 27.60 | 94,963 | +0.03(+0.11%) |
Jan 27, 2023 | 27.56 | 27.80 | 26.79 | 27.57 | 58,076 | +0.07(+0.25%) |
Jan 26, 2023 | 26.97 | 27.73 | 26.97 | 27.50 | 23,159 | +0.42(+1.55%) |
Jan 25, 2023 | 26.94 | 27.08 | 26.32 | 27.08 | 36,062 | -0.46(-1.67%) |
Jan 24, 2023 | 26.00 | 27.61 | 25.90 | 27.54 | 41,642 | +1.55(+5.96%) |
Jan 23, 2023 | 25.08 | 26.41 | 25.08 | 25.99 | 42,289 | +0.60(+2.36%) |
Jan 20, 2023 | 25.11 | 25.59 | 24.75 | 25.39 | 52,188 | +0.45(+1.80%) |
Jan 19, 2023 | 24.88 | 25.06 | 24.44 | 24.94 | 85,357 | -0.46(-1.81%) |
Jan 18, 2023 | 25.05 | 25.66 | 24.62 | 25.40 | 44,928 | -0.03(-0.12%) |
Jan 17, 2023 | 24.20 | 25.43 | 24.20 | 25.43 | 32,972 | +0.59(+2.38%) |
Jan 16, 2023 | 24.30 | 24.84 | 24.30 | 24.84 | 12,038 | +0.34(+1.39%) |
Jan 13, 2023 | 24.26 | 24.70 | 24.25 | 24.50 | 38,703 | -0.18(-0.73%) |
Jan 12, 2023 | 25.04 | 25.09 | 24.43 | 24.68 | 34,982 | -0.41(-1.63%) |
Jan 11, 2023 | 24.43 | 25.09 | 24.29 | 25.09 | 45,143 | +0.66(+2.70%) |
Jan 10, 2023 | 23.91 | 24.59 | 23.86 | 24.43 | 68,037 | +0.51(+2.13%) |
Jan 09, 2023 | 24.01 | 25.03 | 23.76 | 23.92 | 57,106 | -0.05(-0.21%) |
Jan 06, 2023 | 24.26 | 24.47 | 23.70 | 23.97 | 80,958 | -0.32(-1.32%) |
Jan 05, 2023 | 24.12 | 24.32 | 23.77 | 24.29 | 13,549 | -0.01(-0.04%) |
Jan 04, 2023 | 23.10 | 24.37 | 23.10 | 24.30 | 54,818 | +1.24(+5.38%) |
Jan 03, 2023 | 23.04 | 23.24 | 22.73 | 23.06 | 61,931 | +0.17(+0.74%) |
Dec 30, 2022 | 22.89 | 0 | +0.05(+0.22%) | |||
Dec 29, 2022 | 22.09 | 22.97 | 22.09 | 22.84 | 19,794 | +0.78(+3.54%) |
Dec 28, 2022 | 22.59 | 23.10 | 22.05 | 22.06 | 80,292 | -1.05(-4.54%) |
Dec 23, 2022 | 23.11 | 0 | +1.00(+4.52%) | |||
Dec 22, 2022 | 21.58 | 22.25 | 20.94 | 22.11 | 96,075 | +0.51(+2.36%) |
Dec 21, 2022 | 21.82 | 22.14 | 21.31 | 21.60 | 153,466 | -0.41(-1.86%) |
Dec 20, 2022 | 22.86 | 22.86 | 21.75 | 22.01 | 94,554 | -0.85(-3.72%) |
Dec 19, 2022 | 23.24 | 23.31 | 22.59 | 22.86 | 83,182 | -0.63(-2.68%) |
Dec 16, 2022 | 23.33 | 23.60 | 22.40 | 23.49 | 135,551 | -0.42(-1.76%) |
Dec 15, 2022 | 24.02 | 24.34 | 23.60 | 23.91 | 236,689 | -0.49(-2.01%) |
Dec 14, 2022 | 24.78 | 24.78 | 24.09 | 24.40 | 130,302 | -0.61(-2.44%) |
Dec 13, 2022 | 25.04 | 25.22 | 24.29 | 25.01 | 175,215 | +0.09(+0.36%) |
Dec 12, 2022 | 24.02 | 24.97 | 23.78 | 24.92 | 58,584 | +0.72(+2.98%) |
Dec 09, 2022 | 24.70 | 24.70 | 24.09 | 24.20 | 80,146 | -0.50(-2.02%) |
Dec 08, 2022 | 23.60 | 24.71 | 23.15 | 24.70 | 104,306 | +0.96(+4.04%) |
Dec 07, 2022 | 24.10 | 24.26 | 23.45 | 23.74 | 53,150 | -0.39(-1.62%) |
Dec 06, 2022 | 24.72 | 24.78 | 24.05 | 24.13 | 41,943 | -0.75(-3.01%) |
Dec 05, 2022 | 25.07 | 25.10 | 24.33 | 24.88 | 37,037 | -0.19(-0.76%) |
Dec 02, 2022 | 25.12 | 25.34 | 24.61 | 25.07 | 30,662 | -0.17(-0.67%) |
Dec 01, 2022 | 25.80 | 26.05 | 25.10 | 25.24 | 40,799 | -0.13(-0.51%) |
Nov 30, 2022 | 25.21 | 26.02 | 25.20 | 25.37 | 74,704 | +0.02(+0.08%) |
Nov 29, 2022 | 25.48 | 25.48 | 24.98 | 25.35 | 29,004 | +0.36(+1.44%) |
Nov 28, 2022 | 25.91 | 26.34 | 24.88 | 24.99 | 138,480 | -1.29(-4.91%) |
Nov 25, 2022 | 26.64 | 26.65 | 25.81 | 26.28 | 76,894 | -0.51(-1.90%) |
Nov 24, 2022 | 26.79 | 27.09 | 26.50 | 26.79 | 57,823 | -0.17(-0.63%) |
Nov 23, 2022 | 27.11 | 27.28 | 26.80 | 26.96 | 48,226 | -0.50(-1.82%) |
Nov 22, 2022 | 26.81 | 27.46 | 26.65 | 27.46 | 127,521 | +0.52(+1.93%) |
Nov 21, 2022 | 26.74 | 27.24 | 26.39 | 26.94 | 184,391 | +0.04(+0.15%) |
Nov 18, 2022 | 27.12 | 27.16 | 26.40 | 26.90 | 35,149 | -0.21(-0.77%) |
Nov 17, 2022 | 27.02 | 27.37 | 26.46 | 27.11 | 105,995 | -0.46(-1.67%) |
Nov 16, 2022 | 27.51 | 27.60 | 26.65 | 27.57 | 41,923 | -0.19(-0.68%) |
Nov 15, 2022 | 29.71 | 29.87 | 27.75 | 27.76 | 29,565 | -1.89(-6.37%) |
Nov 14, 2022 | 30.00 | 30.19 | 29.55 | 29.65 | 101,250 | -0.55(-1.82%) |
Nov 11, 2022 | 29.02 | 30.69 | 28.65 | 30.20 | 172,533 | +1.38(+4.79%) |
Nov 10, 2022 | 27.27 | 28.82 | 27.27 | 28.82 | 46,069 | +2.27(+8.55%) |
Nov 09, 2022 | 27.67 | 27.75 | 26.39 | 26.55 | 42,485 | -1.34(-4.80%) |
Nov 08, 2022 | 27.31 | 28.05 | 27.16 | 27.89 | 37,149 | +0.92(+3.41%) |
Nov 07, 2022 | 28.52 | 28.52 | 26.23 | 26.97 | 118,618 | -1.08(-3.85%) |
Nov 04, 2022 | 29.04 | 29.04 | 26.54 | 28.05 | 192,999 | -0.67(-2.33%) |
Nov 03, 2022 | 29.20 | 29.49 | 28.58 | 28.72 | 55,716 | -0.88(-2.97%) |
Nov 02, 2022 | 30.26 | 30.83 | 29.05 | 29.60 | 44,865 | -0.75(-2.47%) |
Nov 01, 2022 | 30.46 | 30.56 | 29.73 | 30.35 | 30,965 | +0.15(+0.50%) |
Oct 31, 2022 | 31.00 | 31.26 | 30.20 | 30.20 | 102,673 | -0.80(-2.58%) |
Oct 28, 2022 | 29.68 | 31.18 | 29.64 | 31.00 | 204,610 | +1.64(+5.59%) |
Oct 27, 2022 | 28.81 | 29.73 | 28.21 | 29.36 | 62,614 | +0.46(+1.59%) |
Oct 26, 2022 | 28.49 | 29.50 | 28.04 | 28.90 | 119,809 | +0.68(+2.41%) |
Oct 25, 2022 | 27.21 | 28.45 | 26.91 | 28.22 | 111,961 | +1.47(+5.50%) |
Oct 24, 2022 | 27.46 | 27.46 | 26.67 | 26.75 | 55,891 | -0.45(-1.65%) |
Oct 21, 2022 | 26.72 | 27.67 | 26.50 | 27.20 | 125,621 | +0.48(+1.80%) |
Oct 20, 2022 | 27.00 | 27.45 | 26.72 | 26.72 | 29,712 | -0.24(-0.89%) |
Oct 19, 2022 | 25.99 | 26.98 | 25.80 | 26.96 | 33,587 | +0.44(+1.66%) |
Oct 18, 2022 | 26.22 | 27.05 | 26.22 | 26.52 | 25,063 | +0.79(+3.07%) |
Oct 17, 2022 | 26.03 | 26.98 | 25.64 | 25.73 | 59,318 | -0.24(-0.92%) |
Oct 14, 2022 | 27.40 | 27.40 | 25.70 | 25.97 | 63,211 | -1.34(-4.91%) |
Oct 13, 2022 | 27.26 | 27.84 | 26.50 | 27.31 | 97,751 | -0.50(-1.80%) |
Oct 12, 2022 | 27.32 | 27.81 | 26.43 | 27.81 | 106,139 | +2.13(+8.29%) |
Oct 11, 2022 | 27.01 | 27.02 | 25.63 | 25.68 | 18,895 | -1.21(-4.50%) |
Oct 07, 2022 | 26.89 | 0 | -0.37(-1.36%) | |||
Oct 06, 2022 | 28.34 | 28.34 | 26.77 | 27.26 | 82,105 | -1.05(-3.71%) |
Oct 05, 2022 | 29.05 | 29.05 | 28.00 | 28.31 | 32,060 | -0.87(-2.98%) |
Oct 04, 2022 | 28.99 | 29.89 | 28.95 | 29.18 | 92,398 | +0.81(+2.86%) |
Oct 03, 2022 | 27.06 | 28.37 | 27.06 | 28.37 | 24,781 | +1.31(+4.84%) |
Sep 30, 2022 | 25.86 | 27.22 | 25.85 | 27.06 | 130,962 | +1.36(+5.29%) |
Sep 29, 2022 | 26.55 | 26.55 | 25.63 | 25.70 | 24,099 | -1.18(-4.39%) |
Sep 28, 2022 | 26.01 | 27.07 | 25.99 | 26.88 | 30,752 | +0.62(+2.36%) |
Sep 27, 2022 | 26.46 | 26.78 | 25.97 | 26.26 | 14,896 | -0.10(-0.38%) |
Sep 26, 2022 | 26.62 | 27.32 | 26.05 | 26.36 | 49,819 | -0.55(-2.04%) |
Sep 23, 2022 | 27.35 | 27.51 | 26.55 | 26.91 | 29,904 | -0.86(-3.10%) |
Sep 22, 2022 | 27.43 | 27.77 | 27.38 | 27.77 | 23,837 | +0.11(+0.40%) |
Sep 21, 2022 | 28.17 | 28.44 | 27.37 | 27.66 | 43,944 | +0.01(+0.04%) |
Sep 20, 2022 | 28.46 | 28.79 | 27.47 | 27.65 | 51,296 | -1.28(-4.42%) |
Sep 19, 2022 | 28.04 | 29.12 | 27.79 | 28.93 | 58,557 | +0.43(+1.51%) |
Sep 16, 2022 | 30.63 | 31.10 | 28.05 | 28.50 | 177,629 | -2.13(-6.95%) |
Sep 15, 2022 | 31.42 | 31.42 | 30.39 | 30.63 | 35,967 | -0.51(-1.64%) |
Sep 14, 2022 | 32.07 | 32.07 | 30.88 | 31.14 | 141,638 | -0.54(-1.70%) |
Sep 13, 2022 | 31.26 | 32.31 | 31.18 | 31.68 | 50,810 | -0.10(-0.31%) |
Sep 12, 2022 | 30.68 | 32.11 | 30.68 | 31.78 | 52,815 | +0.98(+3.18%) |
Sep 09, 2022 | 30.44 | 31.27 | 30.44 | 30.80 | 54,538 | +0.38(+1.25%) |
Sep 08, 2022 | 29.18 | 30.44 | 28.92 | 30.42 | 49,681 | +0.88(+2.98%) |
Sep 07, 2022 | 28.24 | 29.54 | 28.10 | 29.54 | 70,688 | +1.18(+4.16%) |
Sep 06, 2022 | 28.53 | 28.71 | 27.60 | 28.36 | 15,550 | -0.49(-1.70%) |
Sep 02, 2022 | 28.85 | 0 | +0.40(+1.41%) | |||
Sep 01, 2022 | 27.58 | 29.07 | 26.60 | 28.45 | 64,452 | +0.27(+0.96%) |
Aug 31, 2022 | 27.91 | 28.44 | 27.78 | 28.18 | 24,274 | -0.08(-0.28%) |
Aug 30, 2022 | 28.27 | 28.45 | 27.80 | 28.26 | 22,405 | -0.28(-0.98%) |
Aug 29, 2022 | 29.04 | 29.04 | 28.37 | 28.54 | 19,570 | -0.86(-2.93%) |
Aug 26, 2022 | 29.16 | 29.40 | 28.60 | 29.40 | 34,037 | +0.26(+0.89%) |
Aug 25, 2022 | 29.99 | 30.12 | 29.04 | 29.14 | 18,358 | -0.33(-1.12%) |
Aug 24, 2022 | 31.04 | 31.04 | 29.45 | 29.47 | 21,702 | -1.43(-4.63%) |
Aug 23, 2022 | 30.40 | 31.07 | 30.18 | 30.90 | 27,104 | +0.34(+1.11%) |
Aug 22, 2022 | 30.24 | 30.59 | 29.39 | 30.56 | 26,553 | -0.04(-0.13%) |
Aug 19, 2022 | 31.06 | 32.03 | 30.38 | 30.60 | 8,961 | -0.56(-1.80%) |
Aug 18, 2022 | 32.28 | 32.28 | 31.02 | 31.16 | 19,661 | -1.11(-3.44%) |
Aug 17, 2022 | 33.76 | 33.76 | 32.27 | 32.27 | 65,394 | -1.29(-3.84%) |
Aug 16, 2022 | 33.27 | 34.05 | 33.27 | 33.56 | 28,455 | +0.50(+1.51%) |
Aug 15, 2022 | 32.75 | 33.32 | 32.40 | 33.06 | 23,005 | +0.26(+0.79%) |
Aug 12, 2022 | 31.75 | 32.83 | 31.75 | 32.80 | 37,210 | +0.80(+2.50%) |
Aug 11, 2022 | 32.63 | 32.75 | 31.66 | 32.00 | 55,149 | -0.64(-1.96%) |
Aug 10, 2022 | 33.40 | 33.68 | 32.49 | 32.64 | 42,479 | -0.41(-1.24%) |
Aug 09, 2022 | 32.82 | 33.25 | 32.41 | 33.05 | 76,638 | +0.04(+0.12%) |
Aug 08, 2022 | 31.33 | 33.41 | 31.33 | 33.01 | 104,869 | +1.04(+3.25%) |
Aug 05, 2022 | 29.25 | 31.97 | 29.24 | 31.97 | 133,553 | +2.67(+9.11%) |
Aug 04, 2022 | 28.07 | 29.35 | 27.61 | 29.30 | 72,575 | +1.30(+4.64%) |
Aug 03, 2022 | 26.21 | 28.49 | 26.21 | 28.00 | 85,762 | +1.90(+7.28%) |
Aug 02, 2022 | 25.33 | 26.53 | 25.27 | 26.10 | 86,082 | +0.93(+3.69%) |
Jul 29, 2022 | 25.17 | 0 | -0.73(-2.82%) | |||
Jul 28, 2022 | 25.32 | 26.07 | 25.10 | 25.90 | 46,404 | +0.55(+2.17%) |
Jul 27, 2022 | 25.38 | 25.55 | 25.00 | 25.35 | 33,656 | +0.03(+0.12%) |
Jul 26, 2022 | 25.68 | 25.96 | 25.11 | 25.32 | 19,885 | -0.64(-2.47%) |
Jul 25, 2022 | 26.03 | 26.11 | 25.60 | 25.96 | 19,480 | +0.17(+0.66%) |
Jul 22, 2022 | 26.04 | 26.28 | 25.58 | 25.79 | 21,461 | -0.05(-0.19%) |
Jul 21, 2022 | 26.25 | 26.26 | 25.62 | 25.84 | 23,772 | -0.12(-0.46%) |
Jul 20, 2022 | 25.86 | 26.37 | 25.79 | 25.96 | 33,306 | +0.18(+0.70%) |
Jul 19, 2022 | 25.25 | 25.88 | 25.24 | 25.78 | 45,603 | +0.68(+2.71%) |
Jul 18, 2022 | 25.48 | 25.77 | 24.90 | 25.10 | 65,811 | +0.15(+0.60%) |
Jul 15, 2022 | 24.32 | 25.00 | 24.32 | 24.95 | 74,463 | +0.47(+1.92%) |
Jul 14, 2022 | 24.80 | 25.00 | 24.20 | 24.48 | 32,693 | -0.57(-2.28%) |
Jul 13, 2022 | 25.50 | 25.55 | 24.79 | 25.05 | 102,447 | -0.40(-1.57%) |
Jul 12, 2022 | 25.16 | 25.64 | 25.03 | 25.45 | 58,864 | +0.15(+0.59%) |
Jul 11, 2022 | 25.90 | 26.01 | 24.82 | 25.30 | 77,715 | -0.79(-3.03%) |
Jul 08, 2022 | 26.19 | 26.19 | 25.98 | 26.09 | 6,576 | -0.01(-0.04%) |
Jul 07, 2022 | 26.08 | 26.59 | 25.80 | 26.10 | 41,304 | -0.22(-0.84%) |
Jul 06, 2022 | 26.32 | 26.54 | 25.90 | 26.32 | 25,495 | -0.37(-1.39%) |
Jul 05, 2022 | 27.33 | 27.33 | 26.15 | 26.69 | 36,936 | -0.53(-1.95%) |
Jul 04, 2022 | 27.08 | 27.63 | 26.83 | 27.22 | 19,288 | -0.03(-0.11%) |
Jun 30, 2022 | 27.25 | 0 | -1.36(-4.75%) | |||
Jun 29, 2022 | 28.72 | 28.83 | 28.22 | 28.61 | 19,117 | +0.08(+0.28%) |
Jun 28, 2022 | 28.67 | 29.60 | 28.40 | 28.53 | 63,247 | -0.07(-0.24%) |
Jun 27, 2022 | 30.44 | 30.44 | 28.26 | 28.60 | 107,478 | -1.26(-4.22%) |
Jun 24, 2022 | 30.79 | 31.10 | 29.54 | 29.86 | 73,581 | -0.64(-2.10%) |
Jun 23, 2022 | 29.65 | 30.67 | 29.51 | 30.50 | 66,953 | +0.55(+1.84%) |
Jun 22, 2022 | 29.89 | 30.03 | 28.25 | 29.95 | 61,348 | -0.31(-1.02%) |
Jun 21, 2022 | 29.73 | 30.49 | 29.56 | 30.26 | 57,519 | +0.46(+1.54%) |
Jun 20, 2022 | 28.82 | 30.15 | 28.82 | 29.80 | 36,156 | +0.52(+1.78%) |
Jun 17, 2022 | 27.72 | 29.41 | 27.66 | 29.28 | 168,981 | +1.57(+5.67%) |
Jun 16, 2022 | 28.67 | 29.17 | 27.50 | 27.71 | 72,952 | -1.95(-6.57%) |
Jun 15, 2022 | 28.65 | 30.01 | 28.65 | 29.66 | 33,275 | +1.32(+4.66%) |
Jun 14, 2022 | 28.39 | 28.77 | 28.08 | 28.34 | 33,801 | +0.27(+0.96%) |
Jun 13, 2022 | 28.65 | 29.01 | 27.94 | 28.07 | 43,299 | -1.35(-4.59%) |
Jun 10, 2022 | 29.50 | 29.53 | 28.89 | 29.42 | 41,380 | -0.57(-1.90%) |
Jun 09, 2022 | 29.21 | 30.23 | 29.10 | 29.99 | 117,069 | +0.62(+2.11%) |
Jun 08, 2022 | 29.57 | 30.22 | 29.29 | 29.37 | 75,566 | -0.59(-1.97%) |
Jun 07, 2022 | 30.56 | 30.99 | 29.73 | 29.96 | 82,018 | -0.68(-2.22%) |
Jun 06, 2022 | 28.74 | 31.25 | 28.74 | 30.64 | 58,380 | +1.86(+6.46%) |
Jun 03, 2022 | 29.80 | 29.80 | 28.67 | 28.78 | 71,103 | -1.04(-3.49%) |
Jun 02, 2022 | 29.23 | 30.05 | 29.23 | 29.82 | 46,357 | +0.69(+2.37%) |
Jun 01, 2022 | 30.20 | 30.25 | 28.66 | 29.13 | 92,987 | -0.14(-0.48%) |
May 31, 2022 | 30.60 | 30.60 | 29.15 | 29.27 | 87,842 | -1.43(-4.66%) |
May 30, 2022 | 30.91 | 31.30 | 30.12 | 30.70 | 17,239 | -0.01(-0.03%) |
May 27, 2022 | 30.16 | 31.50 | 30.16 | 30.71 | 69,065 | +0.59(+1.96%) |
May 26, 2022 | 28.89 | 30.53 | 28.89 | 30.12 | 72,296 | +1.24(+4.29%) |
May 25, 2022 | 28.41 | 29.25 | 28.31 | 28.88 | 46,407 | +0.52(+1.83%) |
May 24, 2022 | 28.30 | 28.80 | 27.52 | 28.36 | 76,722 | +0.97(+3.54%) |
May 20, 2022 | 27.39 | 0 | -0.41(-1.47%) | |||
May 19, 2022 | 28.25 | 28.57 | 27.32 | 27.80 | 126,596 | -0.84(-2.93%) |
May 18, 2022 | 30.24 | 30.24 | 28.39 | 28.64 | 87,224 | -1.61(-5.32%) |
May 17, 2022 | 30.39 | 30.67 | 29.73 | 30.25 | 60,986 | +0.50(+1.68%) |
May 16, 2022 | 30.29 | 30.95 | 29.37 | 29.75 | 97,729 | -0.38(-1.26%) |
May 13, 2022 | 29.55 | 30.54 | 29.55 | 30.13 | 61,303 | +0.65(+2.20%) |
May 12, 2022 | 29.79 | 30.58 | 29.29 | 29.48 | 72,108 | -0.77(-2.55%) |
May 11, 2022 | 30.00 | 30.79 | 29.56 | 30.25 | 61,708 | +0.94(+3.21%) |
May 10, 2022 | 30.04 | 30.17 | 29.05 | 29.31 | 80,487 | -0.13(-0.44%) |
May 09, 2022 | 29.65 | 29.97 | 29.30 | 29.44 | 81,980 | -0.46(-1.54%) |
May 06, 2022 | 29.00 | 30.61 | 29.00 | 29.90 | 63,730 | +0.44(+1.49%) |
May 05, 2022 | 30.40 | 30.45 | 27.74 | 29.46 | 159,288 | -1.03(-3.38%) |
May 04, 2022 | 30.32 | 31.00 | 29.76 | 30.49 | 101,496 | +0.47(+1.57%) |
May 03, 2022 | 31.25 | 31.25 | 29.72 | 30.02 | 109,431 | -1.23(-3.94%) |
May 02, 2022 | 30.61 | 31.81 | 30.61 | 31.25 | 111,513 | +0.53(+1.73%) |
Apr 29, 2022 | 32.19 | 32.45 | 30.54 | 30.72 | 81,470 | -1.76(-5.42%) |
Apr 28, 2022 | 31.91 | 32.53 | 31.77 | 32.48 | 73,211 | +0.54(+1.69%) |
Apr 27, 2022 | 32.34 | 32.83 | 31.80 | 31.94 | 45,824 | -0.33(-1.02%) |
Apr 26, 2022 | 32.89 | 32.94 | 31.66 | 32.27 | 48,150 | -0.30(-0.92%) |
Apr 25, 2022 | 32.27 | 32.88 | 31.66 | 32.57 | 63,267 | -0.30(-0.91%) |
Apr 22, 2022 | 35.20 | 35.24 | 32.70 | 32.87 | 106,250 | -2.02(-5.79%) |
Apr 21, 2022 | 36.27 | 36.27 | 34.89 | 34.89 | 49,493 | -1.03(-2.87%) |
Apr 20, 2022 | 36.24 | 36.28 | 35.68 | 35.92 | 23,484 | -0.28(-0.77%) |
Apr 19, 2022 | 36.11 | 36.80 | 36.06 | 36.20 | 35,758 | +0.33(+0.92%) |
Apr 18, 2022 | 35.82 | 36.47 | 35.63 | 35.87 | 41,177 | -0.06(-0.17%) |
Apr 14, 2022 | 35.93 | 0 | +0.18(+0.50%) | |||
Apr 13, 2022 | 35.98 | 36.30 | 35.75 | 35.75 | 32,593 | -0.04(-0.11%) |
Apr 12, 2022 | 35.62 | 36.28 | 35.22 | 35.79 | 53,357 | +0.42(+1.19%) |
Apr 11, 2022 | 34.89 | 35.55 | 34.57 | 35.37 | 49,905 | +0.51(+1.46%) |
Apr 08, 2022 | 34.70 | 35.19 | 34.65 | 34.86 | 156,911 | -0.13(-0.37%) |
Apr 07, 2022 | 35.09 | 35.12 | 34.37 | 34.99 | 64,300 | +0.24(+0.69%) |
Apr 06, 2022 | 35.60 | 35.66 | 34.53 | 34.75 | 67,931 | -0.91(-2.55%) |
Apr 05, 2022 | 37.38 | 37.38 | 35.66 | 35.66 | 48,596 | -1.44(-3.88%) |
Apr 04, 2022 | 37.25 | 37.40 | 37.00 | 37.10 | 189,829 | -0.27(-0.72%) |
Apr 01, 2022 | 38.49 | 39.00 | 36.75 | 37.37 | 36,229 | -0.80(-2.10%) |
Mar 31, 2022 | 38.84 | 39.25 | 38.15 | 38.17 | 150,899 | -0.09(-0.24%) |
Mar 30, 2022 | 37.37 | 38.73 | 37.33 | 38.26 | 106,380 | +0.97(+2.60%) |
Mar 29, 2022 | 39.17 | 39.24 | 36.95 | 37.29 | 126,908 | -0.94(-2.46%) |
Mar 28, 2022 | 37.91 | 39.67 | 37.91 | 38.23 | 108,935 | -0.05(-0.13%) |
Mar 25, 2022 | 37.16 | 38.75 | 36.83 | 38.28 | 72,267 | +1.34(+3.63%) |
Mar 24, 2022 | 36.81 | 37.81 | 36.70 | 36.94 | 157,693 | +0.44(+1.21%) |
Mar 23, 2022 | 35.10 | 36.83 | 35.10 | 36.50 | 124,412 | +1.62(+4.64%) |
Mar 22, 2022 | 34.67 | 35.46 | 34.52 | 34.88 | 158,058 | +0.51(+1.48%) |
Mar 21, 2022 | 35.50 | 36.11 | 34.19 | 34.37 | 205,330 | -0.87(-2.47%) |
Mar 18, 2022 | 33.93 | 36.05 | 33.93 | 35.24 | 243,399 | +1.37(+4.04%) |
Mar 17, 2022 | 32.91 | 34.14 | 32.77 | 33.87 | 149,144 | +1.03(+3.14%) |
Mar 16, 2022 | 34.04 | 34.20 | 32.33 | 32.84 | 118,839 | -1.16(-3.41%) |
Mar 15, 2022 | 35.73 | 35.73 | 33.06 | 34.00 | 133,470 | -16.49(-32.66%) |
Mar 14, 2022 | 52.42 | 52.42 | 50.18 | 50.49 | 35,040 | -1.89(-3.61%) |
Mar 11, 2022 | 51.82 | 52.38 | 51.62 | 52.38 | 45,204 | +0.38(+0.73%) |
Mar 10, 2022 | 51.39 | 52.00 | 50.75 | 52.00 | 29,999 | +0.60(+1.17%) |
Mar 09, 2022 | 50.90 | 51.56 | 50.23 | 51.40 | 137,925 | +1.61(+3.23%) |
Mar 08, 2022 | 50.40 | 51.38 | 49.60 | 49.79 | 77,579 | -1.18(-2.32%) |
Mar 07, 2022 | 54.11 | 54.12 | 50.67 | 50.97 | 55,974 | -2.73(-5.08%) |
Mar 04, 2022 | 54.10 | 54.91 | 53.32 | 53.70 | 34,008 | -0.37(-0.68%) |
Mar 03, 2022 | 55.01 | 55.19 | 53.26 | 54.07 | 46,307 | -1.26(-2.28%) |
Mar 02, 2022 | 55.78 | 56.14 | 55.22 | 55.33 | 59,041 | -0.30(-0.54%) |
Mar 01, 2022 | 54.44 | 55.63 | 54.44 | 55.63 | 140,151 | +1.19(+2.19%) |
Feb 28, 2022 | 52.99 | 54.90 | 51.90 | 54.44 | 120,407 | +1.78(+3.38%) |
Feb 25, 2022 | 51.95 | 52.85 | 51.00 | 52.66 | 46,697 | +1.94(+3.82%) |
Feb 24, 2022 | 50.27 | 52.73 | 50.27 | 50.72 | 119,299 | -1.05(-2.03%) |
Feb 23, 2022 | 53.97 | 54.66 | 51.77 | 51.77 | 59,539 | -1.91(-3.56%) |
Feb 22, 2022 | 54.86 | 55.16 | 53.13 | 53.68 | 25,511 | -0.82(-1.50%) |
Feb 18, 2022 | 54.50 | 0 | -0.39(-0.71%) | |||
Feb 17, 2022 | 55.01 | 55.40 | 54.50 | 54.89 | 27,277 | -0.46(-0.83%) |
Feb 16, 2022 | 56.50 | 56.50 | 55.34 | 55.35 | 77,026 | -1.46(-2.57%) |
Feb 15, 2022 | 57.49 | 57.88 | 56.59 | 56.81 | 102,807 | -0.21(-0.37%) |
Feb 14, 2022 | 58.23 | 58.67 | 56.71 | 57.02 | 30,693 | -0.98(-1.69%) |
Feb 11, 2022 | 58.80 | 58.80 | 57.66 | 58.00 | 64,384 | -1.11(-1.88%) |
Feb 10, 2022 | 59.40 | 59.95 | 59.10 | 59.11 | 23,253 | -0.66(-1.10%) |
Feb 09, 2022 | 61.24 | 61.24 | 59.34 | 59.77 | 35,733 | -0.61(-1.01%) |
Feb 08, 2022 | 59.50 | 60.75 | 59.28 | 60.38 | 64,111 | +0.92(+1.55%) |
Feb 07, 2022 | 59.40 | 59.46 | 58.83 | 59.46 | 27,886 | +0.13(+0.22%) |
Feb 04, 2022 | 59.00 | 59.46 | 58.40 | 59.33 | 24,813 | +0.70(+1.19%) |
Feb 03, 2022 | 57.99 | 59.30 | 58.63 | 32,043 | +0.43(+0.74%) | |
Feb 02, 2022 | 56.13 | 58.27 | 56.13 | 58.20 | 21,857 | +1.70(+3.01%) |