Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.40 | 26.93 | 25.84 | 26.90 | 1,146,806 | +0.48(+1.84%) |
Nov 29, 2022 | 26.27 | 26.44 | 26.20 | 26.41 | 647,370 | +0.11(+0.43%) |
Nov 28, 2022 | 26.78 | 26.90 | 26.15 | 26.30 | 718,315 | -0.65(-2.42%) |
Nov 25, 2022 | 27.12 | 27.12 | 26.85 | 26.95 | 384,127 | +0.05(+0.17%) |
Nov 23, 2022 | 26.49 | 26.99 | 26.33 | 26.91 | 953,443 | +0.36(+1.37%) |
Nov 22, 2022 | 26.33 | 26.63 | 26.26 | 26.54 | 1,141,746 | +0.45(+1.72%) |
Nov 21, 2022 | 26.12 | 26.17 | 25.77 | 26.09 | 749,550 | -0.13(-0.50%) |
Nov 18, 2022 | 26.16 | 26.27 | 25.81 | 26.23 | 1,011,147 | +0.61(+2.37%) |
Nov 17, 2022 | 26.01 | 26.20 | 25.51 | 25.62 | 861,566 | -0.87(-3.27%) |
Nov 16, 2022 | 26.90 | 27.03 | 26.39 | 26.49 | 885,138 | -0.35(-1.29%) |
Nov 15, 2022 | 27.12 | 27.43 | 26.60 | 26.83 | 1,038,218 | +0.08(+0.31%) |
Nov 14, 2022 | 26.65 | 27.07 | 26.65 | 26.75 | 909,123 | -0.02(-0.07%) |
Nov 11, 2022 | 27.05 | 27.33 | 26.54 | 26.77 | 1,001,227 | -0.08(-0.31%) |
Nov 10, 2022 | 26.11 | 26.92 | 26.11 | 26.85 | 1,379,161 | +1.32(+5.19%) |
Nov 09, 2022 | 25.41 | 25.79 | 25.36 | 25.53 | 903,810 | -0.01(-0.04%) |
Nov 08, 2022 | 25.59 | 25.84 | 25.23 | 25.53 | 756,277 | -0.06(-0.22%) |
Nov 07, 2022 | 25.58 | 25.73 | 25.26 | 25.59 | 782,827 | +0.20(+0.77%) |
Nov 04, 2022 | 24.89 | 25.57 | 24.83 | 25.39 | 1,213,327 | +0.75(+3.03%) |
Nov 03, 2022 | 24.96 | 24.96 | 24.42 | 24.65 | 755,911 | -0.72(-2.83%) |
Nov 02, 2022 | 25.53 | 26.02 | 25.27 | 25.37 | 1,214,055 | -0.35(-1.38%) |
Nov 01, 2022 | 25.89 | 26.00 | 25.62 | 25.72 | 1,062,692 | -0.07(-0.25%) |
Oct 31, 2022 | 25.72 | 25.92 | 25.52 | 25.79 | 1,099,920 | +0.05(+0.18%) |
Oct 28, 2022 | 25.28 | 25.74 | 25.09 | 25.74 | 1,680,675 | +0.69(+2.75%) |
Oct 27, 2022 | 24.64 | 25.50 | 24.64 | 25.05 | 1,561,693 | +0.48(+1.97%) |
Oct 26, 2022 | 24.44 | 24.96 | 24.22 | 24.57 | 1,706,791 | +0.33(+1.35%) |
Oct 25, 2022 | 25.21 | 26.03 | 24.01 | 24.24 | 3,021,785 | -1.27(-4.97%) |
Oct 24, 2022 | 25.39 | 25.70 | 25.25 | 25.51 | 1,374,413 | +0.28(+1.11%) |
Oct 21, 2022 | 25.15 | 25.50 | 24.97 | 25.23 | 2,038,569 | +0.28(+1.12%) |
Oct 20, 2022 | 26.20 | 26.39 | 24.89 | 24.95 | 1,597,955 | -1.35(-5.14%) |
Oct 19, 2022 | 26.43 | 26.79 | 26.01 | 26.30 | 1,922,619 | -0.45(-1.67%) |
Oct 18, 2022 | 26.99 | 27.12 | 26.50 | 26.75 | 1,693,119 | +0.17(+0.63%) |
Oct 17, 2022 | 26.17 | 26.60 | 26.04 | 26.58 | 1,960,055 | +0.84(+3.26%) |
Oct 14, 2022 | 25.90 | 26.34 | 25.59 | 25.74 | 1,347,085 | +0.04(+0.15%) |
Oct 13, 2022 | 24.15 | 25.76 | 23.95 | 25.70 | 1,335,844 | +1.26(+5.15%) |
Oct 12, 2022 | 24.39 | 24.71 | 24.03 | 24.44 | 985,964 | +0.07(+0.31%) |
Oct 11, 2022 | 24.25 | 24.70 | 24.14 | 24.37 | 1,059,725 | +0.07(+0.31%) |
Oct 10, 2022 | 24.78 | 24.92 | 24.29 | 24.29 | 1,170,201 | -0.39(-1.59%) |
Oct 07, 2022 | 24.99 | 25.00 | 24.49 | 24.69 | 1,394,820 | -0.43(-1.71%) |
Oct 06, 2022 | 24.98 | 25.23 | 24.94 | 25.12 | 925,930 | -0.07(-0.26%) |
Oct 05, 2022 | 24.87 | 25.22 | 24.77 | 25.18 | 1,085,191 | -0.08(-0.33%) |
Oct 04, 2022 | 24.49 | 25.33 | 24.46 | 25.26 | 1,489,256 | +1.07(+4.43%) |
Oct 03, 2022 | 24.07 | 24.39 | 23.73 | 24.19 | 1,120,543 | +0.49(+2.09%) |
Sep 30, 2022 | 23.97 | 24.16 | 23.64 | 23.70 | 1,149,837 | -0.20(-0.82%) |
Sep 29, 2022 | 23.84 | 23.97 | 23.60 | 23.89 | 1,296,104 | -0.23(-0.97%) |
Sep 28, 2022 | 23.67 | 24.38 | 23.51 | 24.13 | 1,760,949 | +0.54(+2.29%) |
Sep 27, 2022 | 24.22 | 24.37 | 23.34 | 23.59 | 1,455,398 | -0.38(-1.60%) |
Sep 26, 2022 | 23.94 | 24.43 | 23.87 | 23.97 | 1,840,650 | -0.23(-0.96%) |
Sep 23, 2022 | 24.55 | 24.61 | 23.75 | 24.20 | 2,817,669 | -0.62(-2.48%) |
Sep 22, 2022 | 25.02 | 25.14 | 24.60 | 24.82 | 2,416,500 | -0.13(-0.52%) |
Sep 21, 2022 | 25.50 | 25.76 | 24.92 | 24.95 | 1,282,554 | -0.31(-1.22%) |
Sep 20, 2022 | 25.15 | 25.52 | 25.05 | 25.26 | 1,719,438 | -0.07(-0.26%) |
Sep 19, 2022 | 24.48 | 25.35 | 24.45 | 25.32 | 1,260,323 | +0.57(+2.30%) |
Sep 16, 2022 | 24.46 | 24.81 | 24.15 | 24.75 | 3,620,655 | -0.03(-0.11%) |
Sep 15, 2022 | 24.12 | 24.86 | 24.06 | 24.78 | 1,624,939 | +0.61(+2.51%) |
Sep 14, 2022 | 23.94 | 24.21 | 23.68 | 24.17 | 2,160,359 | +0.35(+1.45%) |
Sep 13, 2022 | 23.96 | 24.18 | 23.66 | 23.83 | 967,076 | -0.72(-2.94%) |
Sep 12, 2022 | 24.33 | 24.68 | 24.24 | 24.55 | 855,193 | +0.36(+1.49%) |
Sep 09, 2022 | 24.04 | 24.36 | 24.00 | 24.19 | 858,837 | +0.25(+1.04%) |
Sep 08, 2022 | 22.98 | 24.00 | 22.93 | 23.94 | 1,266,244 | +0.69(+2.98%) |
Sep 07, 2022 | 22.78 | 23.38 | 22.70 | 23.25 | 900,966 | +0.37(+1.62%) |
Sep 06, 2022 | 23.38 | 23.39 | 22.59 | 22.88 | 1,209,405 | -0.35(-1.51%) |
Sep 02, 2022 | 23.57 | 23.78 | 23.12 | 23.23 | 941,918 | -0.02(-0.08%) |
Sep 01, 2022 | 23.42 | 23.42 | 23.06 | 23.25 | 940,554 | -0.31(-1.33%) |
Aug 31, 2022 | 23.74 | 24.04 | 23.56 | 23.56 | 813,514 | -0.16(-0.66%) |
Aug 30, 2022 | 23.92 | 23.96 | 23.59 | 23.72 | 881,695 | -0.16(-0.66%) |
Aug 29, 2022 | 24.24 | 24.33 | 23.86 | 23.87 | 689,745 | -0.62(-2.53%) |
Aug 26, 2022 | 25.22 | 25.22 | 24.46 | 24.49 | 769,006 | -0.54(-2.14%) |
Aug 25, 2022 | 24.81 | 25.19 | 24.81 | 25.03 | 686,326 | +0.19(+0.78%) |
Aug 24, 2022 | 24.80 | 25.02 | 24.71 | 24.84 | 801,551 | -0.12(-0.48%) |
Aug 23, 2022 | 25.11 | 25.32 | 24.95 | 24.96 | 507,058 | -0.14(-0.55%) |
Aug 22, 2022 | 25.23 | 25.27 | 24.96 | 25.09 | 603,699 | -0.57(-2.23%) |
Aug 19, 2022 | 26.02 | 26.02 | 25.50 | 25.67 | 549,589 | -0.46(-1.77%) |
Aug 18, 2022 | 26.02 | 26.16 | 25.86 | 26.13 | 515,440 | +0.08(+0.32%) |
Aug 17, 2022 | 25.99 | 26.19 | 25.83 | 26.05 | 650,266 | -0.21(-0.81%) |
Aug 16, 2022 | 25.94 | 26.38 | 25.81 | 26.26 | 875,080 | +0.26(+1.00%) |
Aug 15, 2022 | 25.48 | 26.02 | 25.45 | 26.00 | 1,147,285 | +0.22(+0.86%) |
Aug 12, 2022 | 25.66 | 25.78 | 25.34 | 25.78 | 913,073 | +0.38(+1.49%) |
Aug 11, 2022 | 25.35 | 25.53 | 25.18 | 25.40 | 725,263 | +0.38(+1.52%) |
Aug 10, 2022 | 24.97 | 25.25 | 24.93 | 25.02 | 1,703,595 | +0.43(+1.73%) |
Aug 09, 2022 | 24.33 | 24.60 | 24.12 | 24.60 | 1,035,959 | +0.38(+1.57%) |
Aug 08, 2022 | 24.16 | 24.37 | 24.05 | 24.22 | 882,472 | +0.19(+0.81%) |
Aug 05, 2022 | 23.44 | 24.05 | 23.33 | 24.02 | 1,293,452 | +0.44(+1.88%) |
Aug 04, 2022 | 23.96 | 23.96 | 23.57 | 23.58 | 968,575 | -0.34(-1.43%) |
Aug 03, 2022 | 23.89 | 24.04 | 23.67 | 23.92 | 953,946 | +0.12(+0.51%) |
Aug 02, 2022 | 24.01 | 24.20 | 23.79 | 23.80 | 813,793 | -0.37(-1.53%) |
Aug 01, 2022 | 23.94 | 24.36 | 23.75 | 24.17 | 1,180,570 | +0.04(+0.15%) |
Jul 29, 2022 | 23.75 | 24.34 | 23.75 | 24.13 | 1,442,764 | +0.55(+2.35%) |
Jul 28, 2022 | 23.97 | 23.97 | 23.50 | 23.58 | 1,158,095 | -0.41(-1.70%) |
Jul 27, 2022 | 23.50 | 24.11 | 23.26 | 23.99 | 1,569,983 | +0.59(+2.53%) |
Jul 26, 2022 | 22.36 | 23.58 | 21.80 | 23.39 | 2,494,283 | +0.68(+2.97%) |
Jul 25, 2022 | 22.40 | 22.84 | 22.27 | 22.72 | 1,818,817 | +0.47(+2.12%) |
Jul 22, 2022 | 22.24 | 22.53 | 22.06 | 22.25 | 998,090 | -0.17(-0.74%) |
Jul 21, 2022 | 22.31 | 22.54 | 22.10 | 22.41 | 758,023 | -0.11(-0.49%) |
Jul 20, 2022 | 22.37 | 22.56 | 22.25 | 22.52 | 1,067,810 | +0.12(+0.54%) |
Jul 19, 2022 | 21.89 | 22.48 | 21.75 | 22.40 | 1,199,030 | +0.90(+4.17%) |
Jul 18, 2022 | 21.67 | 21.83 | 21.45 | 21.51 | 988,630 | +0.12(+0.56%) |
Jul 15, 2022 | 20.99 | 21.45 | 20.75 | 21.39 | 1,107,927 | +0.76(+3.68%) |
Jul 14, 2022 | 20.70 | 20.82 | 20.38 | 20.63 | 886,198 | -0.55(-2.62%) |
Jul 13, 2022 | 21.51 | 21.51 | 21.01 | 21.18 | 1,208,847 | -0.49(-2.26%) |
Jul 12, 2022 | 21.29 | 21.91 | 21.29 | 21.67 | 1,336,665 | +0.16(+0.73%) |
Jul 11, 2022 | 21.82 | 21.92 | 21.46 | 21.52 | 835,019 | -0.55(-2.51%) |
Jul 08, 2022 | 22.30 | 22.30 | 21.85 | 22.07 | 813,983 | -0.09(-0.42%) |
Jul 07, 2022 | 22.06 | 22.30 | 22.06 | 22.16 | 1,027,017 | +0.30(+1.35%) |
Jul 06, 2022 | 21.91 | 22.15 | 21.60 | 21.87 | 939,776 | -0.18(-0.80%) |
Jul 05, 2022 | 21.64 | 22.07 | 21.29 | 22.04 | 947,082 | -0.02(-0.08%) |
Jul 01, 2022 | 21.72 | 22.10 | 21.34 | 22.06 | 2,042,318 | +0.35(+1.62%) |
Jun 30, 2022 | 21.41 | 21.96 | 21.35 | 21.71 | 1,289,585 | -0.10(-0.47%) |
Jun 29, 2022 | 21.95 | 21.95 | 21.56 | 21.81 | 948,218 | +0.02(+0.08%) |
Jun 28, 2022 | 22.50 | 22.61 | 21.76 | 21.79 | 1,405,505 | -0.38(-1.71%) |
Jun 27, 2022 | 22.42 | 22.61 | 22.04 | 22.17 | 999,301 | -0.01(-0.04%) |
Jun 24, 2022 | 21.68 | 22.36 | 21.68 | 22.18 | 2,404,933 | +0.63(+2.92%) |
Jun 23, 2022 | 21.75 | 21.92 | 21.10 | 21.55 | 763,129 | -0.29(-1.31%) |
Jun 22, 2022 | 21.52 | 21.95 | 21.52 | 21.84 | 805,611 | -0.11(-0.51%) |
Jun 21, 2022 | 22.28 | 22.28 | 21.82 | 21.95 | 959,559 | +0.26(+1.19%) |
Jun 17, 2022 | 21.41 | 21.90 | 21.28 | 21.69 | 2,158,299 | +0.45(+2.13%) |
Jun 16, 2022 | 21.61 | 21.85 | 21.17 | 21.24 | 1,130,651 | -0.94(-4.25%) |
Jun 15, 2022 | 22.36 | 22.61 | 21.91 | 22.18 | 940,063 | +0.12(+0.54%) |
Jun 14, 2022 | 21.95 | 22.24 | 21.83 | 22.06 | 1,086,423 | +0.09(+0.42%) |
Jun 13, 2022 | 22.24 | 22.39 | 21.82 | 21.97 | 1,293,350 | -0.80(-3.50%) |
Jun 10, 2022 | 22.94 | 23.10 | 22.66 | 22.77 | 1,038,963 | -0.70(-2.97%) |
Jun 09, 2022 | 24.38 | 24.51 | 23.42 | 23.46 | 1,099,025 | -1.01(-4.12%) |
Jun 08, 2022 | 24.66 | 24.75 | 24.26 | 24.47 | 950,218 | -0.52(-2.09%) |
Jun 07, 2022 | 24.30 | 25.02 | 24.30 | 24.99 | 949,903 | +0.40(+1.64%) |
Jun 06, 2022 | 24.86 | 24.86 | 24.43 | 24.59 | 1,066,885 | +0.01(+0.04%) |
Jun 03, 2022 | 24.67 | 24.75 | 24.44 | 24.58 | 784,912 | -0.27(-1.11%) |
Jun 02, 2022 | 24.32 | 24.86 | 24.10 | 24.86 | 825,698 | +0.62(+2.57%) |
Jun 01, 2022 | 24.59 | 24.63 | 23.86 | 24.23 | 703,755 | -0.26(-1.05%) |
May 31, 2022 | 24.28 | 24.67 | 24.11 | 24.49 | 920,697 | -0.09(-0.37%) |
May 27, 2022 | 24.14 | 24.59 | 24.10 | 24.58 | 858,212 | +0.52(+2.17%) |
May 26, 2022 | 23.93 | 24.22 | 23.93 | 24.06 | 768,304 | +0.41(+1.74%) |
May 25, 2022 | 23.52 | 24.04 | 23.47 | 23.65 | 1,090,311 | +0.16(+0.66%) |
May 24, 2022 | 23.48 | 23.59 | 23.05 | 23.49 | 842,329 | -0.03(-0.12%) |
May 23, 2022 | 23.82 | 23.88 | 23.36 | 23.52 | 1,130,868 | +0.26(+1.10%) |
May 20, 2022 | 23.25 | 23.45 | 22.68 | 23.26 | 1,130,258 | +0.14(+0.59%) |
May 19, 2022 | 23.16 | 23.45 | 22.93 | 23.12 | 1,365,284 | -0.20(-0.86%) |
May 18, 2022 | 23.38 | 23.49 | 23.07 | 23.33 | 1,350,613 | -0.31(-1.32%) |
May 17, 2022 | 23.20 | 23.77 | 23.10 | 23.64 | 954,082 | +0.87(+3.82%) |
May 16, 2022 | 22.86 | 23.02 | 22.57 | 22.77 | 1,001,799 | -0.21(-0.92%) |
May 13, 2022 | 23.24 | 23.41 | 22.77 | 22.98 | 1,132,411 | +0.05(+0.24%) |
May 12, 2022 | 22.63 | 22.94 | 22.34 | 22.92 | 792,977 | +0.15(+0.64%) |
May 11, 2022 | 23.43 | 23.68 | 22.73 | 22.78 | 916,925 | -0.49(-2.09%) |
May 10, 2022 | 23.81 | 23.96 | 22.74 | 23.26 | 1,202,774 | -0.20(-0.86%) |
May 09, 2022 | 23.09 | 23.82 | 22.95 | 23.46 | 1,306,396 | +0.12(+0.51%) |
May 06, 2022 | 23.53 | 23.68 | 23.03 | 23.34 | 914,722 | -0.32(-1.36%) |
May 05, 2022 | 24.38 | 24.40 | 23.33 | 23.66 | 972,919 | -0.81(-3.29%) |
May 04, 2022 | 23.90 | 24.54 | 23.66 | 24.47 | 950,483 | +0.61(+2.57%) |
May 03, 2022 | 23.51 | 23.98 | 23.20 | 23.86 | 1,302,541 | +0.55(+2.36%) |
May 02, 2022 | 22.89 | 23.37 | 22.69 | 23.31 | 1,377,403 | +0.37(+1.60%) |
Apr 29, 2022 | 23.77 | 24.02 | 22.83 | 22.94 | 1,263,609 | -0.98(-4.10%) |
Apr 28, 2022 | 23.77 | 24.07 | 23.44 | 23.92 | 1,129,818 | +0.39(+1.67%) |
Apr 27, 2022 | 23.52 | 23.86 | 23.26 | 23.53 | 2,086,488 | -0.30(-1.27%) |
Apr 26, 2022 | 24.32 | 24.91 | 23.68 | 23.83 | 2,513,342 | -0.49(-2.03%) |
Apr 25, 2022 | 24.18 | 24.46 | 23.65 | 24.32 | 1,620,644 | +0.03(+0.11%) |
Apr 22, 2022 | 24.86 | 24.95 | 24.29 | 24.30 | 1,423,948 | -0.64(-2.57%) |
Apr 21, 2022 | 25.87 | 26.12 | 24.81 | 24.94 | 1,572,822 | -0.62(-2.44%) |
Apr 20, 2022 | 25.65 | 25.77 | 25.42 | 25.56 | 2,082,147 | +0.20(+0.79%) |
Apr 19, 2022 | 24.41 | 25.44 | 24.33 | 25.36 | 1,404,363 | +1.21(+5.01%) |
Apr 18, 2022 | 24.05 | 24.32 | 23.92 | 24.15 | 1,165,202 | +0.01(+0.04%) |
Apr 14, 2022 | 24.63 | 24.85 | 24.10 | 24.14 | 986,995 | -0.59(-2.37%) |
Apr 13, 2022 | 24.14 | 24.75 | 23.94 | 24.73 | 1,149,611 | +0.40(+1.66%) |
Apr 12, 2022 | 24.60 | 24.86 | 24.16 | 24.32 | 1,290,599 | -0.05(-0.19%) |
Apr 11, 2022 | 24.23 | 24.74 | 24.15 | 24.37 | 1,109,461 | +0.06(+0.26%) |
Apr 08, 2022 | 24.51 | 24.71 | 24.22 | 24.31 | 1,085,977 | -0.13(-0.53%) |
Apr 07, 2022 | 25.12 | 25.12 | 24.19 | 24.43 | 1,368,864 | -0.64(-2.56%) |
Apr 06, 2022 | 25.61 | 25.72 | 25.03 | 25.08 | 1,263,831 | -0.61(-2.39%) |
Apr 05, 2022 | 26.02 | 26.42 | 25.61 | 25.69 | 1,152,303 | -0.55(-2.09%) |
Apr 04, 2022 | 26.34 | 26.46 | 25.83 | 26.24 | 1,170,529 | -0.09(-0.35%) |
Apr 01, 2022 | 27.22 | 27.26 | 26.32 | 26.33 | 2,163,166 | -0.48(-1.78%) |
Mar 31, 2022 | 27.40 | 27.72 | 26.81 | 26.81 | 1,206,365 | -0.69(-2.50%) |
Mar 30, 2022 | 28.13 | 28.36 | 27.21 | 27.49 | 1,790,772 | -0.60(-2.12%) |
Mar 29, 2022 | 28.00 | 28.16 | 27.70 | 28.09 | 1,101,302 | +0.66(+2.40%) |
Mar 28, 2022 | 27.50 | 27.50 | 26.75 | 27.43 | 1,458,081 | -0.18(-0.66%) |
Mar 25, 2022 | 27.29 | 27.71 | 27.19 | 27.61 | 1,182,416 | +0.38(+1.41%) |
Mar 24, 2022 | 27.20 | 27.30 | 26.84 | 27.23 | 957,593 | +0.20(+0.75%) |
Mar 23, 2022 | 27.70 | 27.93 | 26.97 | 27.03 | 1,384,818 | -1.03(-3.66%) |
Mar 22, 2022 | 27.88 | 28.24 | 27.60 | 28.05 | 1,411,967 | +0.66(+2.41%) |
Mar 21, 2022 | 28.38 | 28.42 | 27.12 | 27.39 | 1,659,087 | -0.73(-2.61%) |
Mar 18, 2022 | 27.52 | 28.14 | 26.91 | 28.13 | 6,105,410 | +0.46(+1.66%) |
Mar 17, 2022 | 27.68 | 27.92 | 27.25 | 27.67 | 1,477,448 | -0.33(-1.18%) |
Mar 16, 2022 | 27.50 | 28.11 | 27.27 | 28.00 | 1,470,371 | +0.79(+2.90%) |
Mar 15, 2022 | 27.34 | 27.54 | 26.50 | 27.21 | 1,438,975 | +0.03(+0.10%) |
Mar 14, 2022 | 27.27 | 27.61 | 26.87 | 27.18 | 1,595,450 | +0.15(+0.54%) |
Mar 11, 2022 | 27.40 | 27.95 | 27.01 | 27.04 | 1,168,762 | -0.13(-0.47%) |
Mar 10, 2022 | 26.67 | 27.16 | 2,212,167 | +0.01(+0.03%) | ||
Mar 09, 2022 | 27.31 | 27.73 | 26.98 | 27.15 | 1,789,049 | +0.67(+2.54%) |
Mar 08, 2022 | 25.84 | 27.18 | 25.58 | 26.48 | 2,760,002 | +1.06(+4.19%) |
Mar 07, 2022 | 26.62 | 26.75 | 25.42 | 25.42 | 2,649,394 | -1.23(-4.61%) |
Mar 04, 2022 | 27.39 | 27.50 | 26.49 | 26.65 | 2,017,620 | -1.43(-5.09%) |
Mar 03, 2022 | 28.93 | 29.01 | 27.75 | 28.07 | 2,111,303 | -0.75(-2.62%) |
Mar 02, 2022 | 27.74 | 29.00 | 27.64 | 28.83 | 1,669,472 | +1.40(+5.11%) |
Mar 01, 2022 | 28.49 | 28.66 | 27.04 | 27.43 | 2,414,279 | -1.33(-4.62%) |
Feb 28, 2022 | 27.60 | 29.06 | 27.60 | 28.75 | 2,586,161 | +0.43(+1.51%) |
Feb 25, 2022 | 27.77 | 28.49 | 27.85 | 28.33 | 1,084,333 | +0.82(+2.98%) |
Feb 24, 2022 | 26.78 | 27.63 | 26.46 | 27.51 | 1,993,849 | -0.20(-0.72%) |
Feb 23, 2022 | 28.29 | 28.45 | 27.62 | 27.71 | 1,062,810 | -0.33(-1.17%) |
Feb 22, 2022 | 28.46 | 28.72 | 27.84 | 28.04 | 1,493,900 | -0.65(-2.28%) |
Feb 18, 2022 | 28.69 | 0 | -0.15(-0.50%) | |||
Feb 17, 2022 | 29.16 | 29.36 | 28.83 | 28.84 | 1,364,545 | -0.72(-2.43%) |
Feb 16, 2022 | 29.24 | 29.62 | 29.22 | 29.56 | 888,033 | +0.08(+0.28%) |
Feb 15, 2022 | 29.10 | 29.60 | 29.00 | 29.47 | 1,625,755 | +0.84(+2.92%) |
Feb 14, 2022 | 29.16 | 29.41 | 28.42 | 28.64 | 1,544,207 | -0.27(-0.94%) |
Feb 11, 2022 | 28.80 | 29.60 | 28.65 | 28.91 | 1,565,955 | -0.11(-0.38%) |
Feb 10, 2022 | 28.96 | 29.51 | 28.88 | 29.02 | 1,477,688 | -0.17(-0.59%) |
Feb 09, 2022 | 29.29 | 29.46 | 29.05 | 29.19 | 1,056,123 | -0.10(-0.34%) |
Feb 08, 2022 | 29.07 | 29.34 | 28.91 | 29.29 | 1,635,045 | +0.62(+2.16%) |
Feb 07, 2022 | 28.67 | 28.86 | 28.48 | 28.67 | 1,130,330 | -0.05(-0.19%) |
Feb 04, 2022 | 28.37 | 28.99 | 28.19 | 28.73 | 1,138,434 | +0.50(+1.77%) |
Feb 03, 2022 | 28.45 | 28.21 | 28.23 | 1,274,230 | -0.12(-0.42%) | |
Feb 02, 2022 | 28.35 | 28.46 | 28.11 | 28.35 | 1,464,899 | -0.25(-0.86%) |
Feb 01, 2022 | 28.23 | 28.65 | 27.92 | 28.59 | 1,191,245 | +0.25(+0.87%) |
Jan 31, 2022 | 27.65 | 28.40 | 27.56 | 28.35 | 1,899,094 | +0.35(+1.23%) |
Jan 28, 2022 | 27.79 | 28.04 | 27.24 | 28.00 | 2,417,839 | +0.23(+0.82%) |
Jan 27, 2022 | 28.97 | 29.39 | 27.49 | 27.77 | 2,199,615 | -1.07(-3.72%) |
Jan 26, 2022 | 29.56 | 30.22 | 28.35 | 28.85 | 1,889,346 | -0.22(-0.75%) |
Jan 25, 2022 | 28.91 | 29.48 | 28.39 | 29.06 | 1,589,180 | -0.15(-0.50%) |
Jan 24, 2022 | 27.97 | 29.36 | 27.72 | 29.21 | 1,638,412 | +0.61(+2.13%) |
Jan 21, 2022 | 28.76 | 29.34 | 28.56 | 28.60 | 1,806,228 | -0.27(-0.94%) |
Jan 20, 2022 | 29.54 | 29.90 | 28.80 | 28.87 | 996,753 | -0.73(-2.46%) |
Jan 19, 2022 | 30.66 | 30.66 | 29.55 | 29.60 | 1,065,117 | -1.00(-3.27%) |
Jan 18, 2022 | 30.91 | 31.10 | 30.48 | 30.60 | 998,045 | -0.45(-1.44%) |
Jan 14, 2022 | 31.05 | 0 | +0.29(+0.95%) | |||
Jan 13, 2022 | 30.84 | 31.14 | 30.71 | 30.76 | 1,075,929 | +0.15(+0.51%) |
Jan 12, 2022 | 30.74 | 31.14 | 30.32 | 30.60 | 1,308,955 | -0.13(-0.41%) |
Jan 11, 2022 | 30.65 | 30.76 | 29.99 | 30.73 | 1,000,796 | +0.16(+0.54%) |
Jan 10, 2022 | 30.73 | 30.92 | 30.23 | 30.56 | 1,755,260 | +0.17(+0.57%) |
Jan 07, 2022 | 29.96 | 30.57 | 29.80 | 30.39 | 1,927,618 | +0.43(+1.43%) |
Jan 06, 2022 | 29.25 | 30.14 | 28.85 | 29.96 | 1,473,098 | +1.40(+4.90%) |
Jan 05, 2022 | 28.66 | 29.19 | 28.55 | 28.56 | 1,617,882 | +0.09(+0.32%) |
Jan 04, 2022 | 28.02 | 28.87 | 27.72 | 28.47 | 1,619,921 | +0.79(+2.86%) |
Jan 03, 2022 | 27.42 | 28.01 | 27.34 | 27.68 | 1,143,451 | +0.59(+2.18%) |
Dec 31, 2021 | 27.20 | 27.40 | 27.05 | 27.09 | 574,421 | -0.23(-0.83%) |
Dec 30, 2021 | 27.33 | 27.57 | 27.26 | 27.32 | 689,324 | +0.12(+0.43%) |
Dec 29, 2021 | 27.25 | 27.37 | 26.94 | 27.20 | 766,941 | +0.10(+0.37%) |
Dec 28, 2021 | 26.93 | 27.28 | 26.84 | 27.10 | 779,371 | +0.05(+0.20%) |
Dec 27, 2021 | 26.34 | 27.05 | 26.29 | 27.05 | 739,992 | +0.54(+2.02%) |
Dec 23, 2021 | 26.64 | 26.89 | 26.41 | 26.51 | 452,254 | +0.09(+0.34%) |
Dec 22, 2021 | 26.19 | 26.43 | 25.96 | 26.42 | 1,120,636 | +0.16(+0.62%) |
Dec 21, 2021 | 25.52 | 26.40 | 25.49 | 26.25 | 1,621,032 | +1.03(+4.07%) |
Dec 20, 2021 | 25.62 | 25.70 | 24.78 | 25.23 | 1,498,625 | -0.78(-3.01%) |
Dec 17, 2021 | 26.69 | 26.88 | 25.88 | 26.01 | 5,021,634 | -0.97(-3.61%) |
Dec 16, 2021 | 26.91 | 27.55 | 26.78 | 26.98 | 1,709,839 | +0.33(+1.23%) |
Dec 15, 2021 | 26.65 | 27.10 | 26.34 | 26.65 | 1,748,306 | -0.05(-0.20%) |
Dec 14, 2021 | 26.43 | 27.02 | 26.43 | 26.71 | 1,595,415 | +0.18(+0.69%) |
Dec 13, 2021 | 27.38 | 27.65 | 26.36 | 26.53 | 2,181,766 | -0.99(-3.60%) |
Dec 10, 2021 | 27.62 | 28.07 | 27.24 | 27.52 | 2,086,290 | +0.31(+1.14%) |
Dec 09, 2021 | 27.51 | 28.04 | 27.12 | 27.21 | 2,906,540 | +0.48(+1.80%) |
Dec 08, 2021 | 27.10 | 27.40 | 26.61 | 26.73 | 1,691,195 | -0.39(-1.44%) |
Dec 07, 2021 | 27.64 | 27.65 | 26.95 | 27.12 | 1,232,558 | -0.25(-0.90%) |
Dec 06, 2021 | 27.13 | 27.60 | 26.88 | 27.36 | 1,290,708 | +0.77(+2.91%) |
Dec 03, 2021 | 27.06 | 27.06 | 26.42 | 26.59 | 893,763 | -0.37(-1.38%) |
Dec 02, 2021 | 26.30 | 27.14 | 26.11 | 26.96 | 1,011,188 | +0.95(+3.64%) |