Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 24.62 | 25.64 | 24.62 | 25.62 | 16,429 | +1.00(+4.06%) |
Jan 30, 2023 | 25.25 | 25.25 | 24.62 | 24.62 | 15,256 | -0.46(-1.82%) |
Jan 27, 2023 | 25.01 | 25.31 | 24.79 | 25.08 | 2,041 | -0.25(-0.98%) |
Jan 26, 2023 | 24.54 | 25.33 | 24.54 | 25.33 | 8,662 | +0.50(+2.01%) |
Jan 25, 2023 | 23.98 | 24.83 | 23.97 | 24.83 | 4,458 | +0.19(+0.77%) |
Jan 24, 2023 | 24.10 | 24.67 | 24.10 | 24.64 | 11,008 | +0.22(+0.89%) |
Jan 23, 2023 | 24.04 | 24.43 | 24.04 | 24.42 | 9,585 | +0.10(+0.43%) |
Jan 20, 2023 | 23.89 | 24.33 | 23.88 | 24.32 | 2,384 | +0.89(+3.81%) |
Jan 19, 2023 | 23.12 | 23.47 | 23.12 | 23.43 | 4,490 | -0.27(-1.12%) |
Jan 18, 2023 | 24.73 | 24.91 | 23.68 | 23.69 | 12,512 | -0.61(-2.52%) |
Jan 17, 2023 | 25.05 | 25.06 | 24.31 | 24.31 | 8,200 | -0.68(-2.71%) |
Jan 13, 2023 | 24.43 | 24.98 | 24.43 | 24.98 | 7,059 | +0.38(+1.56%) |
Jan 12, 2023 | 24.33 | 24.70 | 24.23 | 24.60 | 8,909 | +0.21(+0.85%) |
Jan 11, 2023 | 24.21 | 24.39 | 24.00 | 24.39 | 12,527 | +0.67(+2.81%) |
Jan 10, 2023 | 23.15 | 23.73 | 23.10 | 23.73 | 3,529 | +0.55(+2.37%) |
Jan 09, 2023 | 23.04 | 23.67 | 23.04 | 23.18 | 20,235 | +0.41(+1.80%) |
Jan 06, 2023 | 22.53 | 22.81 | 22.52 | 22.76 | 8,161 | +1.41(+6.63%) |
Jan 05, 2023 | 21.24 | 21.35 | 20.91 | 21.35 | 2,937 | -0.37(-1.69%) |
Jan 04, 2023 | 21.19 | 21.87 | 21.19 | 21.72 | 5,478 | +0.58(+2.73%) |
Jan 03, 2023 | 21.19 | 21.22 | 20.80 | 21.14 | 6,817 | -0.09(-0.42%) |
Dec 30, 2022 | 21.18 | 21.30 | 20.91 | 21.23 | 2,819 | -0.23(-1.07%) |
Dec 29, 2022 | 21.20 | 21.61 | 21.20 | 21.46 | 27,241 | +0.38(+1.80%) |
Dec 28, 2022 | 21.42 | 21.42 | 21.08 | 21.08 | 43,002 | -0.73(-3.36%) |
Dec 27, 2022 | 21.94 | 21.94 | 21.63 | 21.81 | 96,920 | +0.13(+0.60%) |
Dec 23, 2022 | 21.59 | 21.70 | 21.56 | 21.68 | 1,485 | +0.33(+1.55%) |
Dec 22, 2022 | 21.64 | 21.64 | 20.70 | 21.35 | 2,583 | -0.44(-2.01%) |
Dec 21, 2022 | 21.71 | 22.03 | 21.71 | 21.79 | 2,217 | +0.37(+1.72%) |
Dec 20, 2022 | 21.19 | 21.61 | 21.19 | 21.42 | 1,670 | +0.45(+2.16%) |
Dec 19, 2022 | 21.50 | 21.50 | 20.82 | 20.97 | 6,124 | -0.63(-2.93%) |
Dec 16, 2022 | 21.20 | 21.60 | 21.09 | 21.60 | 4,668 | +0.03(+0.14%) |
Dec 15, 2022 | 22.36 | 22.36 | 21.53 | 21.57 | 11,223 | -1.67(-7.17%) |
Dec 14, 2022 | 23.52 | 23.66 | 23.24 | 23.24 | 2,348 | -0.47(-1.99%) |
Dec 13, 2022 | 24.29 | 24.40 | 23.51 | 23.71 | 5,585 | +0.73(+3.19%) |
Dec 12, 2022 | 22.94 | 23.02 | 22.52 | 22.98 | 3,006 | +0.26(+1.16%) |
Dec 09, 2022 | 23.37 | 23.37 | 22.71 | 22.71 | 4,258 | -0.41(-1.78%) |
Dec 08, 2022 | 23.15 | 23.47 | 23.08 | 23.13 | 12,357 | +0.26(+1.13%) |
Dec 07, 2022 | 23.13 | 23.21 | 22.87 | 22.87 | 4,546 | -0.17(-0.75%) |
Dec 06, 2022 | 23.42 | 23.42 | 22.83 | 23.04 | 2,221 | -0.42(-1.78%) |
Dec 05, 2022 | 23.82 | 23.91 | 23.45 | 23.46 | 5,624 | -0.94(-3.84%) |
Dec 02, 2022 | 23.55 | 24.53 | 23.55 | 24.40 | 6,727 | +0.51(+2.16%) |
Dec 01, 2022 | 24.05 | 24.28 | 23.68 | 23.88 | 13,221 | +0.07(+0.29%) |
Nov 30, 2022 | 22.96 | 23.81 | 22.45 | 23.81 | 4,187 | +0.96(+4.22%) |
Nov 29, 2022 | 22.88 | 22.93 | 22.77 | 22.85 | 1,212 | +0.32(+1.40%) |
Nov 28, 2022 | 23.45 | 23.45 | 22.46 | 22.53 | 5,351 | -1.07(-4.53%) |
Nov 25, 2022 | 23.68 | 23.68 | 23.58 | 23.60 | 1,396 | -0.19(-0.80%) |
Nov 23, 2022 | 23.67 | 23.79 | 23.48 | 23.79 | 7,352 | +0.08(+0.34%) |
Nov 22, 2022 | 23.09 | 23.71 | 23.09 | 23.71 | 9,241 | +1.08(+4.79%) |
Nov 21, 2022 | 22.14 | 22.64 | 22.05 | 22.63 | 2,554 | +0.38(+1.70%) |
Nov 18, 2022 | 22.09 | 22.38 | 22.09 | 22.25 | 2,103 | +0.10(+0.45%) |
Nov 17, 2022 | 21.98 | 22.15 | 21.60 | 22.15 | 20,274 | -0.43(-1.89%) |
Nov 16, 2022 | 22.87 | 22.89 | 22.53 | 22.58 | 7,858 | -0.56(-2.42%) |
Nov 15, 2022 | 23.76 | 23.77 | 22.95 | 23.14 | 11,216 | -0.23(-0.97%) |
Nov 14, 2022 | 23.05 | 23.94 | 23.05 | 23.37 | 9,643 | +0.17(+0.74%) |
Nov 11, 2022 | 23.00 | 23.84 | 23.00 | 23.20 | 19,252 | +0.57(+2.52%) |
Nov 10, 2022 | 21.94 | 22.64 | 21.89 | 22.63 | 11,965 | +2.16(+10.57%) |
Nov 09, 2022 | 21.10 | 21.27 | 20.38 | 20.46 | 13,396 | -0.75(-3.55%) |
Nov 08, 2022 | 20.55 | 21.67 | 20.55 | 21.22 | 16,295 | +0.80(+3.93%) |
Nov 07, 2022 | 20.05 | 20.41 | 20.05 | 20.41 | 6,285 | +0.25(+1.26%) |
Nov 04, 2022 | 19.69 | 20.43 | 19.56 | 20.16 | 15,622 | +1.54(+8.29%) |
Nov 03, 2022 | 17.77 | 18.83 | 17.77 | 18.62 | 1,539 | +0.09(+0.49%) |
Nov 02, 2022 | 19.60 | 18.50 | 18.53 | 13,231 | -1.05(-5.35%) | |
Nov 01, 2022 | 19.85 | 19.85 | 19.29 | 19.57 | 9,117 | +0.21(+1.10%) |
Oct 31, 2022 | 19.45 | 19.72 | 19.29 | 19.36 | 5,559 | -0.27(-1.38%) |
Oct 28, 2022 | 19.33 | 19.72 | 19.32 | 19.63 | 12,220 | +0.21(+1.09%) |
Oct 27, 2022 | 19.83 | 19.86 | 19.42 | 19.42 | 4,312 | -0.28(-1.42%) |
Oct 26, 2022 | 19.40 | 20.01 | 19.40 | 19.70 | 30,820 | +0.44(+2.30%) |
Oct 25, 2022 | 18.31 | 19.25 | 18.31 | 19.25 | 5,790 | +0.89(+4.84%) |
Oct 24, 2022 | 18.83 | 18.95 | 18.34 | 18.37 | 10,102 | -0.35(-1.86%) |
Oct 21, 2022 | 17.41 | 18.74 | 17.41 | 18.71 | 15,177 | +1.27(+7.29%) |
Oct 20, 2022 | 18.04 | 18.15 | 17.44 | 17.44 | 6,101 | -0.01(-0.06%) |
Oct 19, 2022 | 17.65 | 17.65 | 17.35 | 17.45 | 1,566 | -0.47(-2.60%) |
Oct 18, 2022 | 18.03 | 18.19 | 17.49 | 17.92 | 5,617 | +0.72(+4.16%) |
Oct 17, 2022 | 17.53 | 17.53 | 17.13 | 17.20 | 3,294 | +0.73(+4.40%) |
Oct 14, 2022 | 18.02 | 18.02 | 16.42 | 16.48 | 10,252 | -1.28(-7.20%) |
Oct 13, 2022 | 15.90 | 17.78 | 15.90 | 17.76 | 4,657 | +1.05(+6.28%) |
Oct 12, 2022 | 16.80 | 16.80 | 16.61 | 16.71 | 1,634 | -0.17(-1.00%) |
Oct 11, 2022 | 16.89 | 17.43 | 16.72 | 16.88 | 9,157 | -0.30(-1.75%) |
Oct 10, 2022 | 17.11 | 17.27 | 16.98 | 17.18 | 2,145 | +0.18(+1.07%) |
Oct 07, 2022 | 17.59 | 17.60 | 16.86 | 17.00 | 9,717 | -0.90(-5.01%) |
Oct 06, 2022 | 18.03 | 18.13 | 17.78 | 17.89 | 6,999 | -0.37(-2.01%) |
Oct 05, 2022 | 17.94 | 18.39 | 17.82 | 18.26 | 6,193 | -0.43(-2.28%) |
Oct 04, 2022 | 18.04 | 18.68 | 18.04 | 18.68 | 15,976 | +1.37(+7.92%) |
Oct 03, 2022 | 16.72 | 17.45 | 16.72 | 17.31 | 14,320 | +1.18(+7.33%) |
Sep 30, 2022 | 16.47 | 16.63 | 16.13 | 16.13 | 3,374 | -0.05(-0.29%) |
Sep 29, 2022 | 16.52 | 16.52 | 15.84 | 16.18 | 10,458 | -0.58(-3.45%) |
Sep 28, 2022 | 16.29 | 16.84 | 16.04 | 16.76 | 9,615 | +0.88(+5.54%) |
Sep 27, 2022 | 16.07 | 16.28 | 15.67 | 15.88 | 6,679 | +0.14(+0.91%) |
Sep 26, 2022 | 16.18 | 16.25 | 15.62 | 15.73 | 17,765 | -0.50(-3.06%) |
Sep 23, 2022 | 16.55 | 16.55 | 15.82 | 16.23 | 6,948 | -0.88(-5.17%) |
Sep 22, 2022 | 17.73 | 17.73 | 17.11 | 17.11 | 5,717 | -0.40(-2.28%) |
Sep 21, 2022 | 18.32 | 18.32 | 17.51 | 17.51 | 2,555 | -0.77(-4.23%) |
Sep 20, 2022 | 18.14 | 18.38 | 18.10 | 18.29 | 3,756 | -0.71(-3.71%) |
Sep 19, 2022 | 17.86 | 19.02 | 17.86 | 18.99 | 5,872 | +0.58(+3.14%) |
Sep 16, 2022 | 18.33 | 18.41 | 18.04 | 18.41 | 6,385 | -0.44(-2.33%) |
Sep 15, 2022 | 19.25 | 19.25 | 18.84 | 18.85 | 4,407 | -0.57(-2.92%) |
Sep 14, 2022 | 19.58 | 19.68 | 19.29 | 19.42 | 8,517 | -0.61(-3.03%) |
Sep 13, 2022 | 20.34 | 20.80 | 19.97 | 20.03 | 11,439 | -1.47(-6.84%) |
Sep 12, 2022 | 21.58 | 21.70 | 21.32 | 21.50 | 5,694 | +0.26(+1.22%) |
Sep 09, 2022 | 20.78 | 21.29 | 20.78 | 21.24 | 12,219 | +0.85(+4.19%) |
Sep 08, 2022 | 19.94 | 20.41 | 19.94 | 20.38 | 9,248 | +0.42(+2.11%) |
Sep 07, 2022 | 19.37 | 20.01 | 19.37 | 19.96 | 1,756 | +0.99(+5.24%) |
Sep 06, 2022 | 19.03 | 19.22 | 18.90 | 18.97 | 1,849 | -0.11(-0.60%) |
Sep 02, 2022 | 19.51 | 20.00 | 18.93 | 19.08 | 4,002 | +0.01(+0.06%) |
Sep 01, 2022 | 19.27 | 19.27 | 18.56 | 19.07 | 14,545 | -0.75(-3.81%) |
Aug 31, 2022 | 20.37 | 20.37 | 19.80 | 19.83 | 5,301 | -0.48(-2.35%) |
Aug 30, 2022 | 20.72 | 20.72 | 20.16 | 20.30 | 2,035 | -0.99(-4.66%) |
Aug 29, 2022 | 21.07 | 21.56 | 21.07 | 21.30 | 3,721 | -0.26(-1.20%) |
Aug 26, 2022 | 22.96 | 23.03 | 21.55 | 21.55 | 10,782 | -1.32(-5.78%) |
Aug 25, 2022 | 22.01 | 22.90 | 22.01 | 22.88 | 15,746 | +1.13(+5.21%) |
Aug 24, 2022 | 21.49 | 21.80 | 21.49 | 21.74 | 3,589 | +0.11(+0.50%) |
Aug 23, 2022 | 21.60 | 21.67 | 21.52 | 21.63 | 6,818 | +0.61(+2.88%) |
Aug 22, 2022 | 21.23 | 21.23 | 20.86 | 21.03 | 10,059 | -0.75(-3.47%) |
Aug 19, 2022 | 22.27 | 22.27 | 21.62 | 21.78 | 7,508 | -0.95(-4.19%) |
Aug 18, 2022 | 22.59 | 22.80 | 22.59 | 22.74 | 5,895 | +0.30(+1.33%) |
Aug 17, 2022 | 22.64 | 22.64 | 22.38 | 22.44 | 4,398 | -0.74(-3.18%) |
Aug 16, 2022 | 22.74 | 23.32 | 22.74 | 23.18 | 14,315 | +0.32(+1.40%) |
Aug 15, 2022 | 22.41 | 22.90 | 22.37 | 22.86 | 20,340 | -0.17(-0.73%) |
Aug 12, 2022 | 22.42 | 23.02 | 22.42 | 23.02 | 7,829 | +0.78(+3.51%) |
Aug 11, 2022 | 22.41 | 22.91 | 22.24 | 22.24 | 6,727 | +0.11(+0.51%) |
Aug 10, 2022 | 21.62 | 22.35 | 21.62 | 22.13 | 11,433 | +1.16(+5.54%) |
Aug 09, 2022 | 20.97 | 20.97 | 20.86 | 20.97 | 5,443 | -0.06(-0.28%) |
Aug 08, 2022 | 21.46 | 21.55 | 21.03 | 21.03 | 12,151 | +0.22(+1.05%) |
Aug 05, 2022 | 20.25 | 20.96 | 20.25 | 20.81 | 13,409 | +0.36(+1.75%) |
Aug 04, 2022 | 20.23 | 20.65 | 20.16 | 20.45 | 4,366 | +0.30(+1.48%) |
Aug 03, 2022 | 19.98 | 20.28 | 19.93 | 20.15 | 6,056 | -0.06(-0.29%) |
Aug 02, 2022 | 19.95 | 20.77 | 19.95 | 20.21 | 8,204 | -0.42(-2.02%) |
Aug 01, 2022 | 20.79 | 20.79 | 20.32 | 20.63 | 5,105 | -0.44(-2.07%) |
Jul 29, 2022 | 20.54 | 21.16 | 20.54 | 21.07 | 10,643 | +0.76(+3.72%) |
Jul 28, 2022 | 20.00 | 20.34 | 19.84 | 20.31 | 7,507 | +0.57(+2.86%) |
Jul 27, 2022 | 19.15 | 19.78 | 18.85 | 19.75 | 12,568 | +0.70(+3.66%) |
Jul 26, 2022 | 19.14 | 19.18 | 18.86 | 19.05 | 2,530 | -0.14(-0.73%) |
Jul 25, 2022 | 19.12 | 19.19 | 18.96 | 19.19 | 4,918 | +0.27(+1.41%) |
Jul 22, 2022 | 19.50 | 19.58 | 18.79 | 18.92 | 8,710 | -0.42(-2.16%) |
Jul 21, 2022 | 18.72 | 19.34 | 18.60 | 19.34 | 8,878 | +0.49(+2.58%) |
Jul 20, 2022 | 18.80 | 18.90 | 18.61 | 18.85 | 5,724 | +0.02(+0.11%) |
Jul 19, 2022 | 18.07 | 18.90 | 18.07 | 18.83 | 12,185 | +1.11(+6.28%) |
Jul 18, 2022 | 17.99 | 18.26 | 17.63 | 17.72 | 9,488 | +0.19(+1.08%) |
Jul 15, 2022 | 17.52 | 17.53 | 17.41 | 17.53 | 6,225 | +0.63(+3.70%) |
Jul 14, 2022 | 16.89 | 16.91 | 16.51 | 16.91 | 8,323 | -0.81(-4.60%) |
Jul 13, 2022 | 17.23 | 17.90 | 17.12 | 17.72 | 9,927 | -0.11(-0.61%) |
Jul 12, 2022 | 17.83 | 18.17 | 17.74 | 17.83 | 26,069 | -0.12(-0.66%) |
Jul 11, 2022 | 17.89 | 18.09 | 17.78 | 17.95 | 3,050 | -0.26(-1.42%) |
Jul 08, 2022 | 18.51 | 18.54 | 18.02 | 18.21 | 9,032 | -0.33(-1.77%) |
Jul 07, 2022 | 18.46 | 18.81 | 18.44 | 18.54 | 17,220 | +0.53(+2.92%) |
Jul 06, 2022 | 17.94 | 18.09 | 17.35 | 18.01 | 17,438 | +0.16(+0.89%) |
Jul 05, 2022 | 17.86 | 17.86 | 17.21 | 17.85 | 13,768 | -0.98(-5.22%) |
Jul 01, 2022 | 18.78 | 18.85 | 17.97 | 18.83 | 9,903 | +0.14(+0.74%) |
Jun 30, 2022 | 18.55 | 19.06 | 18.33 | 18.69 | 11,327 | -0.60(-3.09%) |
Jun 29, 2022 | 19.73 | 19.73 | 18.87 | 19.29 | 7,681 | -0.37(-1.91%) |
Jun 28, 2022 | 20.27 | 20.70 | 19.65 | 19.66 | 5,427 | -0.40(-1.99%) |
Jun 27, 2022 | 20.36 | 20.36 | 20.01 | 20.06 | 4,486 | -0.29(-1.42%) |
Jun 24, 2022 | 19.31 | 20.35 | 19.30 | 20.35 | 10,407 | +1.49(+7.90%) |
Jun 23, 2022 | 19.58 | 19.58 | 18.52 | 18.86 | 23,042 | -0.72(-3.65%) |
Jun 22, 2022 | 19.42 | 19.96 | 19.11 | 19.58 | 90,229 | -0.63(-3.11%) |
Jun 21, 2022 | 20.12 | 20.46 | 20.10 | 20.21 | 139,037 | +0.63(+3.24%) |
Jun 17, 2022 | 19.44 | 19.81 | 18.96 | 19.57 | 10,086 | -0.03(-0.15%) |
Jun 16, 2022 | 20.27 | 20.27 | 19.40 | 19.60 | 26,846 | -1.63(-7.69%) |
Jun 15, 2022 | 21.71 | 21.71 | 20.79 | 21.24 | 6,164 | +0.01(+0.05%) |
Jun 14, 2022 | 21.59 | 21.66 | 20.86 | 21.23 | 6,119 | -0.33(-1.52%) |
Jun 13, 2022 | 22.28 | 22.29 | 21.30 | 21.55 | 18,846 | -2.07(-8.76%) |
Jun 10, 2022 | 24.32 | 24.32 | 23.52 | 23.62 | 22,991 | -1.49(-5.95%) |
Jun 09, 2022 | 25.86 | 25.94 | 25.08 | 25.12 | 4,407 | -1.43(-5.38%) |
Jun 08, 2022 | 27.39 | 27.51 | 26.45 | 26.54 | 17,114 | -1.24(-4.48%) |
Jun 07, 2022 | 26.95 | 27.79 | 26.77 | 27.79 | 23,631 | +0.55(+2.04%) |
Jun 06, 2022 | 27.34 | 27.51 | 26.98 | 27.23 | 88,998 | +0.36(+1.33%) |
Jun 03, 2022 | 27.09 | 27.27 | 26.63 | 26.88 | 78,139 | -0.57(-2.06%) |
Jun 02, 2022 | 26.73 | 27.44 | 26.57 | 27.44 | 8,684 | +1.46(+5.61%) |
Jun 01, 2022 | 26.69 | 26.69 | 25.50 | 25.99 | 11,748 | -0.48(-1.82%) |
May 31, 2022 | 27.15 | 27.15 | 26.47 | 26.47 | 16,329 | -0.86(-3.16%) |
May 27, 2022 | 26.61 | 27.33 | 26.50 | 27.33 | 16,476 | +1.27(+4.87%) |
May 26, 2022 | 25.25 | 26.20 | 25.25 | 26.06 | 19,927 | +0.93(+3.70%) |
May 25, 2022 | 24.83 | 25.25 | 24.57 | 25.13 | 32,885 | +0.27(+1.09%) |
May 24, 2022 | 25.05 | 25.05 | 24.12 | 24.86 | 19,143 | -0.31(-1.25%) |
May 23, 2022 | 24.86 | 25.26 | 24.64 | 25.18 | 29,305 | +0.99(+4.08%) |
May 20, 2022 | 25.00 | 25.00 | 23.48 | 24.19 | 20,036 | -0.08(-0.32%) |
May 19, 2022 | 23.68 | 24.42 | 23.68 | 24.26 | 8,258 | +0.47(+1.97%) |
May 18, 2022 | 24.50 | 24.50 | 23.77 | 23.80 | 15,256 | -1.67(-6.56%) |
May 17, 2022 | 24.80 | 25.52 | 24.80 | 25.47 | 22,121 | +1.61(+6.75%) |
May 16, 2022 | 23.86 | 23.97 | 23.74 | 23.86 | 33,083 | +0.01(+0.04%) |
May 13, 2022 | 23.68 | 24.33 | 23.68 | 23.85 | 9,325 | +0.91(+3.95%) |
May 12, 2022 | 22.55 | 23.47 | 22.20 | 22.94 | 34,747 | -0.32(-1.39%) |
May 11, 2022 | 23.50 | 24.52 | 23.26 | 23.26 | 11,511 | +0.08(+0.36%) |
May 10, 2022 | 23.93 | 23.93 | 23.16 | 23.18 | 10,153 | -0.29(-1.22%) |
May 09, 2022 | 24.40 | 24.50 | 23.35 | 23.47 | 23,462 | -1.84(-7.26%) |
May 06, 2022 | 24.55 | 25.42 | 24.49 | 25.31 | 26,404 | -0.76(-2.91%) |
May 05, 2022 | 27.80 | 27.80 | 25.69 | 26.06 | 31,285 | -1.87(-6.71%) |
May 04, 2022 | 26.25 | 27.94 | 26.25 | 27.94 | 19,458 | +1.66(+6.31%) |
May 03, 2022 | 25.56 | 26.48 | 25.56 | 26.28 | 19,745 | +0.61(+2.37%) |
May 02, 2022 | 25.49 | 25.83 | 24.61 | 25.67 | 46,158 | -0.04(-0.17%) |
Apr 29, 2022 | 27.51 | 27.51 | 25.71 | 25.71 | 30,751 | -1.08(-4.02%) |
Apr 28, 2022 | 26.02 | 26.97 | 25.44 | 26.79 | 14,379 | +0.71(+2.70%) |
Apr 27, 2022 | 25.72 | 26.57 | 25.72 | 26.09 | 34,469 | +0.72(+2.82%) |
Apr 26, 2022 | 26.48 | 26.48 | 25.37 | 25.37 | 26,376 | -1.15(-4.35%) |
Apr 25, 2022 | 26.00 | 26.68 | 25.32 | 26.52 | 29,325 | -0.32(-1.21%) |
Apr 22, 2022 | 28.49 | 28.49 | 26.85 | 26.85 | 36,521 | -2.14(-7.39%) |
Apr 21, 2022 | 30.57 | 30.75 | 28.96 | 28.99 | 24,715 | -1.41(-4.63%) |
Apr 20, 2022 | 30.44 | 30.63 | 29.97 | 30.40 | 33,103 | +0.21(+0.69%) |
Apr 19, 2022 | 29.52 | 30.30 | 29.52 | 30.19 | 14,060 | +0.44(+1.48%) |
Apr 18, 2022 | 29.77 | 30.00 | 29.58 | 29.75 | 60,234 | +0.20(+0.69%) |
Apr 14, 2022 | 29.87 | 30.11 | 29.55 | 29.55 | 15,349 | -0.07(-0.25%) |
Apr 13, 2022 | 28.97 | 29.62 | 28.88 | 29.62 | 6,981 | +1.04(+3.62%) |
Apr 12, 2022 | 28.50 | 29.36 | 28.50 | 28.58 | 11,192 | +0.22(+0.78%) |
Apr 11, 2022 | 28.56 | 28.96 | 28.36 | 28.36 | 7,996 | -0.24(-0.86%) |
Apr 08, 2022 | 28.88 | 28.88 | 28.48 | 28.61 | 5,616 | +0.17(+0.59%) |
Apr 07, 2022 | 28.01 | 28.66 | 28.01 | 28.44 | 10,452 | +0.40(+1.44%) |
Apr 06, 2022 | 28.47 | 28.47 | 27.96 | 28.04 | 22,388 | -0.72(-2.51%) |
Apr 05, 2022 | 29.27 | 29.70 | 28.73 | 28.76 | 15,087 | -0.62(-2.11%) |
Apr 04, 2022 | 29.50 | 29.50 | 29.28 | 29.38 | 12,933 | -0.12(-0.41%) |
Apr 01, 2022 | 28.98 | 29.70 | 28.89 | 29.50 | 17,935 | +0.66(+2.28%) |
Mar 31, 2022 | 29.36 | 29.70 | 28.84 | 28.84 | 18,323 | -0.69(-2.34%) |
Mar 30, 2022 | 29.83 | 29.86 | 29.31 | 29.53 | 16,549 | +0.00(+0.02%) |
Mar 29, 2022 | 28.59 | 29.56 | 28.48 | 29.53 | 59,107 | +0.29(+1.01%) |
Mar 28, 2022 | 29.63 | 29.63 | 28.82 | 29.23 | 40,590 | -0.48(-1.61%) |
Mar 25, 2022 | 29.20 | 29.71 | 29.14 | 29.71 | 25,697 | +0.51(+1.75%) |
Mar 24, 2022 | 28.46 | 29.21 | 28.46 | 29.20 | 24,921 | +1.29(+4.61%) |
Mar 23, 2022 | 27.97 | 28.17 | 27.85 | 27.91 | 18,109 | +0.14(+0.49%) |
Mar 22, 2022 | 27.98 | 28.15 | 27.61 | 27.77 | 25,555 | +0.18(+0.65%) |
Mar 21, 2022 | 26.94 | 27.73 | 26.94 | 27.60 | 35,559 | +0.82(+3.07%) |
Mar 18, 2022 | 26.49 | 26.79 | 26.11 | 26.77 | 11,238 | +0.37(+1.41%) |
Mar 17, 2022 | 25.59 | 26.40 | 25.59 | 26.40 | 24,107 | +1.11(+4.41%) |
Mar 16, 2022 | 24.97 | 25.54 | 24.66 | 25.29 | 19,050 | +0.90(+3.68%) |
Mar 15, 2022 | 23.67 | 24.39 | 23.48 | 24.39 | 13,244 | +0.47(+1.95%) |
Mar 14, 2022 | 24.58 | 24.65 | 23.85 | 23.92 | 11,497 | -0.46(-1.90%) |
Mar 11, 2022 | 25.17 | 25.17 | 24.37 | 24.38 | 6,962 | -0.37(-1.51%) |
Mar 10, 2022 | 24.06 | 24.76 | 24.76 | 14,535 | +0.40(+1.63%) | |
Mar 09, 2022 | 23.27 | 24.56 | 23.27 | 24.36 | 15,850 | +1.49(+6.50%) |
Mar 08, 2022 | 22.92 | 23.56 | 22.70 | 22.87 | 34,236 | -0.32(-1.38%) |
Mar 07, 2022 | 24.70 | 24.70 | 23.11 | 23.19 | 21,877 | -1.62(-6.53%) |
Mar 04, 2022 | 24.08 | 24.81 | 24.08 | 24.81 | 7,908 | -0.14(-0.58%) |
Mar 03, 2022 | 24.52 | 25.08 | 24.52 | 24.96 | 6,865 | +0.07(+0.29%) |
Mar 02, 2022 | 24.22 | 25.05 | 23.98 | 24.89 | 21,655 | +1.09(+4.56%) |
Mar 01, 2022 | 24.92 | 24.99 | 23.52 | 23.80 | 38,476 | -0.84(-3.39%) |
Feb 28, 2022 | 24.36 | 24.89 | 24.29 | 24.63 | 42,991 | -0.41(-1.64%) |
Feb 25, 2022 | 24.35 | 25.05 | 24.35 | 25.05 | 23,625 | +1.89(+8.17%) |
Feb 24, 2022 | 22.43 | 23.27 | 22.02 | 23.15 | 22,602 | -0.09(-0.39%) |
Feb 23, 2022 | 24.05 | 24.05 | 23.22 | 23.25 | 33,893 | -0.50(-2.12%) |
Feb 22, 2022 | 24.20 | 24.48 | 23.48 | 23.75 | 36,085 | -0.74(-3.03%) |
Feb 18, 2022 | 24.49 | 0 | -0.14(-0.55%) | |||
Feb 17, 2022 | 25.17 | 25.17 | 24.63 | 24.63 | 14,587 | -0.90(-3.54%) |
Feb 16, 2022 | 25.53 | 25.58 | 25.15 | 25.53 | 9,535 | +0.48(+1.93%) |
Feb 15, 2022 | 24.69 | 25.09 | 24.43 | 25.05 | 21,275 | +1.00(+4.14%) |
Feb 14, 2022 | 24.31 | 24.31 | 23.78 | 24.05 | 27,060 | -0.36(-1.49%) |
Feb 11, 2022 | 24.74 | 25.21 | 24.39 | 24.41 | 28,690 | -0.75(-2.96%) |
Feb 10, 2022 | 25.76 | 26.42 | 25.16 | 25.16 | 25,976 | -0.24(-0.95%) |
Feb 09, 2022 | 24.54 | 25.42 | 24.53 | 25.40 | 17,160 | +1.14(+4.69%) |
Feb 08, 2022 | 24.06 | 24.26 | 24.04 | 24.26 | 7,257 | +0.88(+3.78%) |
Feb 07, 2022 | 23.24 | 23.72 | 23.24 | 23.38 | 37,190 | -0.16(-0.67%) |
Feb 04, 2022 | 23.48 | 23.83 | 23.45 | 23.54 | 32,339 | -0.74(-3.07%) |
Feb 03, 2022 | 24.70 | 24.89 | 24.22 | 24.28 | 8,936 | -0.82(-3.27%) |
Feb 02, 2022 | 24.62 | 25.27 | 24.62 | 25.10 | 10,801 | +0.30(+1.21%) |