Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 32.06 | 32.20 | 31.90 | 31.97 | 288,564 | -0.04(-0.12%) |
Oct 28, 2022 | 32.41 | 32.46 | 31.96 | 32.01 | 239,968 | -0.27(-0.84%) |
Oct 27, 2022 | 32.25 | 32.44 | 32.02 | 32.28 | 530,087 | +0.18(+0.56%) |
Oct 26, 2022 | 32.52 | 32.52 | 32.02 | 32.10 | 242,605 | -0.34(-1.05%) |
Oct 25, 2022 | 32.09 | 32.56 | 32.09 | 32.44 | 199,099 | +0.45(+1.41%) |
Oct 24, 2022 | 32.05 | 32.30 | 31.89 | 31.99 | 225,570 | +0.01(+0.03%) |
Oct 21, 2022 | 32.37 | 32.37 | 31.81 | 31.98 | 200,835 | -0.26(-0.81%) |
Oct 20, 2022 | 31.97 | 32.29 | 31.85 | 32.24 | 262,930 | +0.25(+0.78%) |
Oct 19, 2022 | 31.96 | 32.07 | 31.90 | 31.99 | 196,812 | -0.08(-0.25%) |
Oct 18, 2022 | 32.50 | 32.80 | 31.97 | 32.07 | 265,408 | -0.37(-1.14%) |
Oct 17, 2022 | 32.29 | 32.54 | 32.26 | 32.44 | 419,928 | +0.43(+1.34%) |
Oct 14, 2022 | 32.34 | 32.38 | 31.89 | 32.01 | 264,171 | -0.13(-0.40%) |
Oct 13, 2022 | 31.62 | 32.53 | 31.52 | 32.14 | 340,108 | +0.26(+0.82%) |
Oct 12, 2022 | 32.15 | 32.15 | 31.78 | 31.88 | 257,689 | -0.11(-0.34%) |
Oct 11, 2022 | 31.83 | 32.07 | 31.76 | 31.99 | 325,745 | +0.09(+0.28%) |
Oct 10, 2022 | 31.83 | 32.17 | 31.80 | 31.90 | 284,312 | +0.12(+0.38%) |
Oct 07, 2022 | 31.85 | 32.20 | 31.72 | 31.78 | 221,955 | -0.17(-0.53%) |
Oct 06, 2022 | 31.81 | 32.07 | 31.77 | 31.95 | 139,920 | +0.02(+0.06%) |
Oct 05, 2022 | 32.25 | 32.39 | 31.89 | 31.93 | 236,027 | -0.57(-1.75%) |
Oct 04, 2022 | 32.07 | 32.72 | 32.07 | 32.50 | 520,882 | +0.51(+1.59%) |
Oct 03, 2022 | 31.74 | 32.14 | 31.32 | 31.99 | 357,153 | +0.46(+1.46%) |
Sep 30, 2022 | 31.99 | 32.08 | 31.51 | 31.53 | 349,200 | -0.38(-1.19%) |
Sep 29, 2022 | 31.90 | 32.00 | 31.71 | 31.91 | 329,595 | +0.01(+0.03%) |
Sep 28, 2022 | 31.71 | 32.02 | 31.44 | 31.90 | 243,901 | +0.27(+0.85%) |
Sep 27, 2022 | 31.83 | 31.95 | 31.51 | 31.63 | 289,417 | -0.12(-0.38%) |
Sep 26, 2022 | 31.81 | 32.07 | 31.65 | 31.75 | 338,800 | -0.21(-0.66%) |
Sep 23, 2022 | 31.83 | 32.00 | 31.71 | 31.96 | 240,295 | -0.05(-0.16%) |
Sep 22, 2022 | 31.95 | 32.10 | 31.73 | 32.01 | 233,466 | -0.01(-0.03%) |
Sep 21, 2022 | 32.00 | 32.39 | 31.84 | 32.02 | 329,156 | +0.02(+0.06%) |
Sep 20, 2022 | 31.98 | 32.21 | 31.92 | 32.00 | 571,254 | -0.06(-0.19%) |
Sep 19, 2022 | 31.95 | 32.22 | 31.85 | 32.06 | 296,670 | -0.08(-0.25%) |
Sep 16, 2022 | 32.05 | 32.14 | 31.70 | 32.14 | 485,896 | +0.03(+0.09%) |
Sep 15, 2022 | 32.34 | 32.52 | 31.93 | 32.11 | 424,219 | -0.13(-0.40%) |
Sep 14, 2022 | 33.25 | 33.31 | 32.20 | 32.24 | 735,701 | -0.86(-2.60%) |
Sep 13, 2022 | 32.16 | 33.14 | 32.16 | 33.10 | 282,595 | +0.61(+1.88%) |
Sep 12, 2022 | 32.05 | 32.77 | 32.05 | 32.49 | 440,057 | +0.48(+1.50%) |
Sep 09, 2022 | 32.11 | 32.21 | 31.94 | 32.01 | 355,126 | +0.03(+0.09%) |
Sep 08, 2022 | 31.95 | 32.08 | 31.62 | 31.98 | 276,589 | +0.03(+0.09%) |
Sep 07, 2022 | 32.08 | 32.10 | 31.92 | 31.95 | 487,884 | -0.04(-0.13%) |
Sep 06, 2022 | 32.60 | 32.70 | 31.71 | 31.99 | 714,041 | -0.61(-1.87%) |
Sep 02, 2022 | 32.90 | 33.59 | 32.51 | 32.60 | 399,942 | -0.25(-0.76%) |
Sep 01, 2022 | 32.53 | 32.88 | 32.45 | 32.85 | 261,122 | +0.26(+0.80%) |
Aug 31, 2022 | 32.89 | 32.92 | 32.56 | 32.59 | 258,071 | -0.13(-0.40%) |
Aug 30, 2022 | 32.60 | 32.84 | 32.56 | 32.72 | 421,557 | +0.10(+0.31%) |
Aug 29, 2022 | 32.61 | 32.83 | 32.52 | 32.62 | 160,103 | -0.12(-0.37%) |
Aug 26, 2022 | 32.93 | 32.95 | 32.63 | 32.74 | 228,112 | -0.18(-0.55%) |
Aug 25, 2022 | 32.62 | 33.10 | 32.50 | 32.92 | 215,780 | +0.37(+1.14%) |
Aug 24, 2022 | 32.75 | 32.84 | 32.50 | 32.55 | 513,983 | -0.20(-0.61%) |
Aug 23, 2022 | 32.65 | 32.77 | 32.41 | 32.75 | 203,467 | +0.02(+0.06%) |
Aug 22, 2022 | 32.70 | 32.81 | 32.65 | 32.73 | 206,773 | -0.15(-0.46%) |
Aug 19, 2022 | 32.90 | 32.98 | 32.83 | 32.88 | 214,236 | -0.12(-0.36%) |
Aug 18, 2022 | 32.88 | 33.00 | 32.73 | 33.00 | 163,818 | +0.08(+0.24%) |
Aug 17, 2022 | 32.95 | 33.00 | 32.70 | 32.92 | 403,912 | -0.08(-0.24%) |
Aug 16, 2022 | 32.72 | 33.17 | 32.67 | 33.00 | 474,179 | +0.09(+0.27%) |
Aug 15, 2022 | 32.61 | 33.01 | 32.61 | 32.91 | 262,244 | +0.20(+0.61%) |
Aug 12, 2022 | 32.56 | 32.92 | 32.55 | 32.71 | 322,199 | +0.16(+0.49%) |
Aug 11, 2022 | 32.75 | 32.86 | 32.53 | 32.55 | 335,320 | -0.20(-0.61%) |
Aug 10, 2022 | 32.51 | 32.82 | 32.40 | 32.75 | 403,768 | +0.18(+0.55%) |
Aug 09, 2022 | 32.53 | 32.90 | 32.45 | 32.57 | 338,387 | +0.04(+0.12%) |
Aug 08, 2022 | 32.27 | 32.83 | 32.26 | 32.53 | 362,092 | +0.03(+0.09%) |
Aug 05, 2022 | 31.51 | 32.62 | 31.20 | 32.50 | 757,852 | +0.89(+2.82%) |
Aug 04, 2022 | 32.16 | 32.27 | 31.59 | 31.61 | 620,027 | -0.66(-2.05%) |
Aug 03, 2022 | 31.66 | 33.00 | 31.28 | 32.27 | 866,603 | +0.83(+2.64%) |
Aug 02, 2022 | 31.51 | 31.81 | 31.35 | 31.44 | 597,011 | -0.30(-0.95%) |
Aug 01, 2022 | 31.59 | 31.79 | 31.17 | 31.74 | 540,480 | +0.08(+0.25%) |
Jul 29, 2022 | 31.91 | 32.01 | 31.65 | 31.66 | 580,559 | -0.31(-0.97%) |
Jul 28, 2022 | 32.29 | 32.30 | 31.51 | 31.97 | 377,444 | -0.29(-0.90%) |
Jul 27, 2022 | 32.43 | 32.55 | 31.07 | 32.26 | 1,006,446 | -0.25(-0.77%) |
Jul 26, 2022 | 32.46 | 32.62 | 32.34 | 32.51 | 397,346 | -0.09(-0.28%) |
Jul 25, 2022 | 32.61 | 32.67 | 32.41 | 32.60 | 319,130 | -0.01(-0.03%) |
Jul 22, 2022 | 32.72 | 32.85 | 32.35 | 32.61 | 420,504 | -0.08(-0.24%) |
Jul 21, 2022 | 32.10 | 32.82 | 32.03 | 32.69 | 644,966 | +0.59(+1.84%) |
Jul 20, 2022 | 32.50 | 32.50 | 31.69 | 32.10 | 1,435,480 | -0.41(-1.26%) |
Jul 19, 2022 | 32.36 | 32.69 | 32.23 | 32.51 | 888,071 | +0.32(+0.99%) |
Jul 18, 2022 | 32.64 | 32.78 | 32.15 | 32.19 | 1,157,057 | -0.31(-0.95%) |
Jul 15, 2022 | 32.73 | 32.81 | 32.45 | 32.50 | 1,006,064 | -0.02(-0.06%) |
Jul 14, 2022 | 32.93 | 33.03 | 32.43 | 32.52 | 1,440,541 | -0.43(-1.31%) |
Jul 13, 2022 | 32.93 | 33.18 | 32.84 | 32.95 | 2,231,405 | -0.05(-0.15%) |
Jul 12, 2022 | 33.01 | 33.05 | 32.71 | 33.00 | 2,049,375 | +0.02(+0.06%) |
Jul 11, 2022 | 33.00 | 33.20 | 32.92 | 32.98 | 2,104,333 | -0.02(-0.06%) |
Jul 08, 2022 | 33.30 | 33.44 | 32.88 | 33.00 | 3,669,628 | -0.27(-0.81%) |
Jul 07, 2022 | 33.21 | 33.52 | 32.95 | 33.27 | 6,841,928 | -0.28(-0.83%) |
Jul 06, 2022 | 31.56 | 34.38 | 31.08 | 33.55 | 1,992,115 | +2.20(+7.02%) |
Jul 05, 2022 | 30.78 | 31.79 | 30.44 | 31.35 | 1,259,058 | +0.45(+1.46%) |
Jul 01, 2022 | 30.40 | 31.00 | 30.17 | 30.90 | 414,993 | +0.48(+1.58%) |
Jun 30, 2022 | 31.09 | 31.24 | 29.90 | 30.42 | 804,767 | -1.08(-3.43%) |
Jun 29, 2022 | 31.23 | 31.60 | 30.26 | 31.50 | 686,741 | +1.04(+3.41%) |
Jun 28, 2022 | 31.69 | 31.74 | 30.23 | 30.46 | 551,398 | -1.23(-3.88%) |
Jun 27, 2022 | 30.19 | 31.93 | 29.84 | 31.69 | 1,387,775 | +1.69(+5.63%) |
Jun 24, 2022 | 30.11 | 30.15 | 29.52 | 30.00 | 1,693,287 | +0.18(+0.60%) |
Jun 23, 2022 | 29.80 | 30.21 | 29.61 | 29.82 | 438,763 | +0.07(+0.24%) |
Jun 22, 2022 | 28.83 | 29.94 | 28.63 | 29.75 | 472,677 | +0.75(+2.59%) |
Jun 21, 2022 | 28.83 | 29.56 | 28.69 | 29.00 | 575,100 | +0.50(+1.75%) |
Jun 17, 2022 | 27.00 | 28.65 | 26.95 | 28.50 | 1,095,934 | +1.54(+5.71%) |
Jun 16, 2022 | 26.71 | 27.09 | 26.25 | 26.96 | 334,836 | -0.15(-0.55%) |
Jun 15, 2022 | 27.13 | 27.99 | 26.82 | 27.11 | 386,058 | +0.12(+0.44%) |
Jun 14, 2022 | 26.70 | 27.30 | 26.33 | 26.99 | 222,234 | +0.28(+1.05%) |
Jun 13, 2022 | 26.75 | 26.86 | 25.89 | 26.71 | 289,425 | -0.68(-2.48%) |
Jun 10, 2022 | 27.10 | 27.93 | 26.78 | 27.39 | 277,363 | -0.16(-0.58%) |
Jun 09, 2022 | 28.95 | 29.00 | 27.27 | 27.55 | 356,639 | -1.25(-4.34%) |
Jun 08, 2022 | 27.70 | 28.93 | 27.37 | 28.80 | 477,063 | +1.08(+3.90%) |
Jun 07, 2022 | 27.92 | 28.11 | 27.39 | 27.72 | 255,806 | -0.20(-0.72%) |
Jun 06, 2022 | 27.27 | 27.94 | 27.03 | 27.92 | 271,399 | +0.87(+3.22%) |
Jun 03, 2022 | 27.37 | 27.49 | 27.05 | 27.05 | 206,640 | -0.39(-1.42%) |
Jun 02, 2022 | 27.19 | 27.56 | 27.03 | 27.44 | 231,076 | +0.14(+0.51%) |
Jun 01, 2022 | 27.71 | 28.29 | 27.07 | 27.30 | 257,562 | -0.20(-0.73%) |
May 31, 2022 | 27.67 | 28.00 | 27.02 | 27.50 | 570,854 | -0.38(-1.36%) |
May 27, 2022 | 26.81 | 28.03 | 26.59 | 27.88 | 279,166 | +1.56(+5.93%) |
May 26, 2022 | 25.98 | 27.00 | 25.51 | 26.32 | 329,797 | +0.53(+2.06%) |
May 25, 2022 | 25.85 | 26.15 | 25.65 | 25.79 | 160,440 | -0.18(-0.69%) |
May 24, 2022 | 25.68 | 26.12 | 25.60 | 25.97 | 184,744 | -0.01(-0.04%) |
May 23, 2022 | 25.98 | 26.12 | 25.65 | 25.98 | 219,773 | +0.21(+0.81%) |
May 20, 2022 | 26.06 | 26.36 | 25.15 | 25.77 | 212,067 | -0.30(-1.15%) |
May 19, 2022 | 25.39 | 26.39 | 25.33 | 26.07 | 324,955 | +0.78(+3.08%) |
May 18, 2022 | 24.91 | 25.42 | 24.77 | 25.29 | 308,643 | -0.08(-0.32%) |
May 17, 2022 | 25.00 | 25.42 | 24.84 | 25.37 | 237,046 | +0.74(+3.00%) |
May 16, 2022 | 24.57 | 24.83 | 24.04 | 24.63 | 208,924 | -0.04(-0.16%) |
May 13, 2022 | 24.29 | 24.98 | 24.11 | 24.67 | 251,962 | +0.50(+2.07%) |
May 12, 2022 | 23.63 | 24.38 | 23.63 | 24.17 | 415,507 | +0.42(+1.77%) |
May 11, 2022 | 23.99 | 24.62 | 23.72 | 23.75 | 278,510 | -0.36(-1.49%) |
May 10, 2022 | 23.96 | 24.30 | 23.44 | 24.11 | 409,049 | +0.24(+1.01%) |
May 09, 2022 | 25.66 | 25.75 | 23.57 | 23.87 | 412,947 | -2.35(-8.96%) |
May 06, 2022 | 27.22 | 27.22 | 25.75 | 26.22 | 247,042 | -0.40(-1.50%) |
May 05, 2022 | 27.22 | 27.47 | 26.20 | 26.62 | 267,884 | -0.84(-3.06%) |
May 04, 2022 | 26.64 | 27.55 | 26.40 | 27.46 | 263,602 | +0.85(+3.19%) |
May 03, 2022 | 25.95 | 26.73 | 25.95 | 26.61 | 388,583 | +0.64(+2.46%) |
May 02, 2022 | 25.47 | 26.15 | 25.13 | 25.97 | 253,449 | +0.38(+1.48%) |
Apr 29, 2022 | 25.47 | 26.00 | 25.27 | 25.59 | 238,789 | -0.02(-0.08%) |
Apr 28, 2022 | 25.79 | 26.18 | 25.12 | 25.61 | 237,120 | -0.02(-0.08%) |
Apr 27, 2022 | 25.10 | 25.76 | 24.50 | 25.63 | 360,607 | +0.63(+2.52%) |
Apr 26, 2022 | 26.18 | 26.22 | 24.64 | 25.00 | 757,795 | -1.37(-5.20%) |
Apr 25, 2022 | 26.14 | 26.60 | 25.85 | 26.37 | 356,900 | +0.00(+0.00%) |
Apr 22, 2022 | 27.17 | 27.17 | 26.17 | 26.37 | 456,898 | -0.98(-3.58%) |
Apr 21, 2022 | 27.80 | 27.80 | 27.21 | 27.35 | 269,359 | -0.29(-1.05%) |
Apr 20, 2022 | 27.34 | 27.87 | 26.64 | 27.64 | 273,894 | +0.25(+0.91%) |
Apr 19, 2022 | 27.58 | 27.84 | 27.32 | 27.39 | 268,914 | -0.20(-0.72%) |
Apr 18, 2022 | 27.90 | 28.05 | 27.40 | 27.59 | 248,315 | -0.35(-1.25%) |
Apr 14, 2022 | 28.12 | 28.26 | 27.80 | 27.94 | 296,701 | -0.07(-0.25%) |
Apr 13, 2022 | 27.74 | 28.23 | 27.68 | 28.01 | 282,631 | +0.30(+1.08%) |
Apr 12, 2022 | 27.67 | 27.87 | 27.39 | 27.71 | 435,572 | +0.28(+1.02%) |
Apr 11, 2022 | 27.72 | 28.04 | 27.37 | 27.43 | 430,797 | -0.36(-1.30%) |
Apr 08, 2022 | 27.96 | 28.72 | 27.69 | 27.79 | 574,180 | -0.08(-0.29%) |
Apr 07, 2022 | 26.52 | 28.00 | 26.25 | 27.87 | 962,322 | +1.68(+6.41%) |
Apr 06, 2022 | 26.09 | 26.51 | 25.87 | 26.19 | 250,897 | -0.11(-0.42%) |
Apr 05, 2022 | 26.31 | 26.57 | 26.08 | 26.30 | 170,488 | +0.03(+0.11%) |
Apr 04, 2022 | 26.65 | 27.05 | 26.06 | 26.27 | 137,101 | -0.35(-1.31%) |
Apr 01, 2022 | 26.02 | 26.76 | 25.86 | 26.62 | 296,774 | +0.66(+2.54%) |
Mar 31, 2022 | 26.27 | 26.61 | 25.86 | 25.96 | 253,104 | -0.37(-1.41%) |
Mar 30, 2022 | 26.50 | 27.45 | 26.21 | 26.33 | 307,399 | -0.16(-0.60%) |
Mar 29, 2022 | 26.01 | 26.69 | 26.01 | 26.49 | 432,990 | +0.58(+2.24%) |
Mar 28, 2022 | 25.83 | 26.24 | 25.42 | 25.91 | 254,550 | +0.04(+0.15%) |
Mar 25, 2022 | 25.51 | 26.80 | 25.23 | 25.87 | 473,514 | +0.56(+2.21%) |
Mar 24, 2022 | 25.50 | 25.55 | 25.14 | 25.31 | 139,251 | -0.19(-0.75%) |
Mar 23, 2022 | 25.54 | 25.61 | 25.00 | 25.50 | 309,899 | -0.04(-0.16%) |
Mar 22, 2022 | 25.26 | 25.77 | 25.26 | 25.54 | 310,847 | +0.39(+1.55%) |
Mar 21, 2022 | 25.91 | 26.09 | 25.02 | 25.15 | 301,182 | -0.69(-2.67%) |
Mar 18, 2022 | 25.89 | 26.49 | 25.55 | 25.84 | 798,522 | +0.17(+0.66%) |
Mar 17, 2022 | 25.65 | 26.08 | 25.46 | 25.67 | 533,212 | -0.08(-0.31%) |
Mar 16, 2022 | 25.04 | 25.80 | 24.93 | 25.75 | 400,748 | +0.76(+3.04%) |
Mar 15, 2022 | 25.00 | 25.26 | 24.73 | 24.99 | 276,175 | +0.12(+0.48%) |
Mar 14, 2022 | 25.14 | 25.67 | 24.59 | 24.87 | 247,732 | -0.29(-1.15%) |
Mar 11, 2022 | 25.47 | 25.88 | 25.05 | 25.16 | 234,180 | -0.18(-0.71%) |
Mar 10, 2022 | 24.74 | 25.38 | 24.51 | 25.34 | 291,484 | +0.33(+1.32%) |
Mar 09, 2022 | 25.06 | 25.22 | 24.69 | 25.01 | 322,787 | +0.39(+1.58%) |
Mar 08, 2022 | 25.53 | 25.53 | 24.59 | 24.62 | 342,540 | -0.95(-3.72%) |
Mar 07, 2022 | 25.52 | 25.95 | 25.18 | 25.57 | 265,858 | +0.04(+0.16%) |
Mar 04, 2022 | 25.31 | 25.79 | 25.31 | 25.53 | 161,546 | -0.05(-0.20%) |
Mar 03, 2022 | 26.24 | 26.24 | 25.32 | 25.58 | 281,712 | -0.65(-2.48%) |
Mar 02, 2022 | 25.28 | 26.44 | 25.28 | 26.23 | 428,650 | +0.97(+3.84%) |
Mar 01, 2022 | 25.43 | 26.16 | 25.15 | 25.26 | 385,363 | -0.04(-0.16%) |
Feb 28, 2022 | 24.77 | 25.32 | 24.52 | 25.30 | 409,153 | +0.42(+1.69%) |
Feb 25, 2022 | 24.44 | 25.09 | 24.51 | 24.88 | 284,532 | +0.44(+1.80%) |
Feb 24, 2022 | 23.81 | 24.83 | 23.67 | 24.44 | 400,876 | +0.32(+1.33%) |
Feb 23, 2022 | 24.33 | 24.91 | 24.10 | 24.12 | 263,284 | -0.30(-1.23%) |
Feb 22, 2022 | 24.20 | 24.78 | 24.05 | 24.42 | 427,218 | -0.32(-1.29%) |
Feb 18, 2022 | 24.74 | 0 | -0.46(-1.83%) | |||
Feb 17, 2022 | 25.34 | 25.55 | 24.86 | 25.20 | 384,060 | -0.26(-1.02%) |
Feb 16, 2022 | 25.81 | 25.85 | 25.18 | 25.46 | 431,829 | -0.31(-1.20%) |
Feb 15, 2022 | 25.81 | 26.15 | 25.19 | 25.77 | 652,964 | +0.03(+0.12%) |
Feb 14, 2022 | 26.50 | 26.94 | 25.53 | 25.74 | 685,347 | -0.76(-2.87%) |
Feb 11, 2022 | 26.56 | 26.76 | 26.14 | 26.50 | 504,362 | -0.10(-0.38%) |
Feb 10, 2022 | 26.61 | 27.23 | 25.99 | 26.60 | 688,548 | -0.18(-0.67%) |
Feb 09, 2022 | 27.00 | 27.01 | 25.89 | 26.78 | 735,646 | -0.16(-0.59%) |
Feb 08, 2022 | 25.84 | 27.00 | 25.61 | 26.94 | 671,163 | +0.69(+2.63%) |
Feb 07, 2022 | 24.16 | 26.50 | 23.97 | 26.25 | 1,158,564 | +2.27(+9.47%) |
Feb 04, 2022 | 21.50 | 24.11 | 21.50 | 23.98 | 1,166,222 | +2.60(+12.16%) |
Feb 03, 2022 | 21.76 | 21.09 | 21.38 | 521,782 | -0.63(-2.86%) | |
Feb 02, 2022 | 21.63 | 22.14 | 21.46 | 22.01 | 717,678 | +0.49(+2.28%) |
Feb 01, 2022 | 20.89 | 21.54 | 20.35 | 21.52 | 578,439 | +0.67(+3.21%) |
Jan 31, 2022 | 21.77 | 20.85 | 707,877 | -0.80(-3.70%) | ||
Jan 28, 2022 | 20.67 | 21.67 | 19.96 | 21.65 | 1,217,059 | +0.98(+4.74%) |
Jan 27, 2022 | 20.88 | 21.20 | 20.64 | 20.67 | 852,293 | -0.08(-0.39%) |
Jan 26, 2022 | 20.55 | 20.99 | 20.49 | 20.75 | 954,134 | +0.32(+1.57%) |
Jan 25, 2022 | 20.97 | 20.97 | 19.91 | 20.43 | 1,079,448 | -0.56(-2.67%) |
Jan 24, 2022 | 21.00 | 21.22 | 20.45 | 20.99 | 1,085,575 | -0.26(-1.22%) |
Jan 21, 2022 | 20.90 | 21.54 | 20.60 | 21.25 | 858,611 | +0.32(+1.53%) |
Jan 20, 2022 | 20.97 | 21.27 | 20.84 | 20.93 | 448,014 | +0.00(+0.00%) |
Jan 19, 2022 | 20.80 | 21.14 | 20.45 | 20.93 | 532,399 | +0.18(+0.87%) |
Jan 18, 2022 | 20.66 | 21.05 | 20.48 | 20.75 | 301,065 | -0.07(-0.34%) |
Jan 14, 2022 | 20.82 | 0 | +0.18(+0.87%) | |||
Jan 13, 2022 | 20.73 | 20.79 | 20.37 | 20.64 | 652,571 | -0.05(-0.24%) |
Jan 12, 2022 | 21.16 | 21.16 | 20.66 | 20.69 | 409,694 | -0.36(-1.71%) |
Jan 11, 2022 | 21.07 | 21.38 | 20.84 | 21.05 | 401,755 | -0.07(-0.33%) |
Jan 10, 2022 | 20.45 | 21.17 | 19.84 | 21.12 | 293,025 | +0.61(+2.97%) |
Jan 07, 2022 | 19.89 | 20.60 | 19.58 | 20.51 | 680,902 | +0.54(+2.70%) |
Jan 06, 2022 | 20.06 | 20.30 | 19.60 | 19.97 | 498,955 | -0.23(-1.14%) |
Jan 05, 2022 | 20.28 | 20.72 | 20.07 | 20.20 | 526,860 | -0.16(-0.79%) |
Jan 04, 2022 | 20.69 | 20.83 | 20.22 | 20.36 | 317,191 | -0.33(-1.59%) |
Jan 03, 2022 | 20.47 | 20.87 | 20.19 | 20.69 | 274,192 | +0.29(+1.42%) |
Dec 31, 2021 | 20.21 | 20.42 | 20.02 | 20.40 | 294,205 | +0.27(+1.34%) |
Dec 30, 2021 | 19.94 | 20.21 | 19.80 | 20.13 | 174,620 | +0.15(+0.75%) |
Dec 29, 2021 | 19.95 | 20.08 | 19.57 | 19.98 | 198,668 | +0.00(+0.00%) |
Dec 28, 2021 | 20.34 | 20.41 | 19.90 | 19.98 | 307,504 | -0.28(-1.38%) |
Dec 27, 2021 | 20.08 | 20.34 | 19.70 | 20.26 | 262,046 | +0.28(+1.40%) |
Dec 23, 2021 | 20.26 | 20.27 | 19.91 | 19.98 | 283,784 | -0.25(-1.24%) |
Dec 22, 2021 | 19.95 | 20.27 | 19.73 | 20.23 | 263,633 | +0.42(+2.12%) |
Dec 21, 2021 | 19.78 | 19.85 | 19.15 | 19.81 | 520,955 | -0.01(-0.05%) |
Dec 20, 2021 | 19.69 | 20.05 | 19.29 | 19.82 | 473,541 | +0.25(+1.28%) |
Dec 17, 2021 | 18.21 | 19.66 | 18.10 | 19.57 | 1,697,529 | +1.38(+7.59%) |
Dec 16, 2021 | 17.68 | 18.37 | 17.65 | 18.19 | 569,462 | +0.27(+1.51%) |
Dec 15, 2021 | 17.54 | 18.04 | 17.20 | 17.92 | 518,286 | +0.46(+2.63%) |
Dec 14, 2021 | 17.90 | 17.98 | 17.41 | 17.46 | 434,974 | -0.56(-3.11%) |
Dec 13, 2021 | 17.88 | 18.42 | 17.73 | 18.02 | 452,078 | +0.13(+0.73%) |
Dec 10, 2021 | 18.22 | 18.45 | 17.81 | 17.89 | 523,580 | -0.36(-1.98%) |
Dec 09, 2021 | 19.44 | 19.67 | 18.10 | 18.25 | 895,567 | -1.29(-6.59%) |
Dec 08, 2021 | 19.40 | 19.65 | 19.21 | 19.54 | 218,267 | +0.25(+1.30%) |
Dec 07, 2021 | 19.62 | 19.98 | 19.26 | 19.29 | 418,285 | -0.28(-1.41%) |
Dec 06, 2021 | 19.61 | 20.13 | 19.28 | 19.57 | 371,841 | +0.07(+0.36%) |
Dec 03, 2021 | 19.81 | 20.00 | 19.15 | 19.50 | 415,717 | -0.26(-1.34%) |
Dec 02, 2021 | 19.48 | 20.28 | 19.48 | 19.76 | 786,785 | +0.15(+0.76%) |
Dec 01, 2021 | 19.96 | 20.48 | 19.26 | 19.61 | 614,425 | -0.30(-1.50%) |
Nov 30, 2021 | 20.13 | 20.67 | 19.90 | 19.91 | 1,396,195 | -0.17(-0.85%) |
Nov 29, 2021 | 20.47 | 20.58 | 19.71 | 20.08 | 423,111 | -0.27(-1.33%) |
Nov 26, 2021 | 19.63 | 20.55 | 19.39 | 20.35 | 172,990 | +0.68(+3.46%) |
Nov 24, 2021 | 19.70 | 20.14 | 19.05 | 19.67 | 859,411 | -0.18(-0.91%) |
Nov 23, 2021 | 21.26 | 21.26 | 19.42 | 19.85 | 451,124 | -1.55(-7.24%) |
Nov 22, 2021 | 21.39 | 21.58 | 20.63 | 21.40 | 1,827,158 | -0.21(-0.97%) |
Nov 19, 2021 | 20.34 | 21.61 | 20.33 | 21.61 | 1,801,312 | +1.37(+6.77%) |
Nov 18, 2021 | 19.94 | 20.28 | 20.06 | 20.24 | 487,286 | +0.15(+0.75%) |
Nov 17, 2021 | 20.12 | 20.34 | 19.72 | 20.09 | 689,225 | -0.25(-1.23%) |
Nov 16, 2021 | 20.14 | 20.43 | 19.76 | 20.34 | 398,059 | +0.18(+0.89%) |
Nov 15, 2021 | 20.78 | 20.86 | 20.04 | 20.16 | 400,326 | -0.57(-2.75%) |
Nov 12, 2021 | 19.87 | 20.86 | 19.31 | 20.73 | 812,546 | +1.39(+7.19%) |
Nov 11, 2021 | 18.74 | 19.41 | 18.65 | 19.34 | 458,034 | +0.57(+3.04%) |
Nov 10, 2021 | 18.41 | 18.77 | 630,795 | +0.76(+4.22%) | ||
Nov 09, 2021 | 18.54 | 18.57 | 17.97 | 18.01 | 193,948 | -0.52(-2.81%) |
Nov 08, 2021 | 18.31 | 18.70 | 18.31 | 18.53 | 166,742 | +0.31(+1.70%) |
Nov 05, 2021 | 18.80 | 18.80 | 17.98 | 18.22 | 392,035 | -0.66(-3.50%) |
Nov 04, 2021 | 19.00 | 19.01 | 18.57 | 18.88 | 177,181 | -0.07(-0.37%) |
Nov 03, 2021 | 18.53 | 19.02 | 18.36 | 18.95 | 221,709 | +0.40(+2.16%) |
Nov 02, 2021 | 19.06 | 19.06 | 18.47 | 18.55 | 120,581 | -0.46(-2.42%) |