Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 53.67 | 55.27 | 53.38 | 54.96 | 840,688 | +1.28(+2.38%) |
Nov 29, 2022 | 55.29 | 55.48 | 53.54 | 53.68 | 883,988 | -1.80(-3.24%) |
Nov 28, 2022 | 55.37 | 56.92 | 55.22 | 55.48 | 536,525 | -0.03(-0.05%) |
Nov 25, 2022 | 54.75 | 55.70 | 54.52 | 55.51 | 175,326 | +0.59(+1.07%) |
Nov 23, 2022 | 54.46 | 55.88 | 54.22 | 54.92 | 415,595 | +0.62(+1.14%) |
Nov 22, 2022 | 54.68 | 55.04 | 52.80 | 54.30 | 764,522 | -0.12(-0.22%) |
Nov 21, 2022 | 55.09 | 55.71 | 54.02 | 54.42 | 663,126 | -0.49(-0.89%) |
Nov 18, 2022 | 53.55 | 55.43 | 53.00 | 54.91 | 806,383 | +2.20(+4.17%) |
Nov 17, 2022 | 52.75 | 53.68 | 52.24 | 52.71 | 749,195 | -0.21(-0.40%) |
Nov 16, 2022 | 52.43 | 53.35 | 51.60 | 52.92 | 608,223 | +1.17(+2.26%) |
Nov 15, 2022 | 51.03 | 52.63 | 50.93 | 51.75 | 618,263 | +1.58(+3.15%) |
Nov 14, 2022 | 49.65 | 50.99 | 49.02 | 50.17 | 769,805 | +0.58(+1.17%) |
Nov 11, 2022 | 51.73 | 52.05 | 49.37 | 49.59 | 839,395 | -1.98(-3.84%) |
Nov 10, 2022 | 51.22 | 52.02 | 50.66 | 51.57 | 689,121 | +1.82(+3.66%) |
Nov 09, 2022 | 50.38 | 50.47 | 49.43 | 49.75 | 528,271 | -0.74(-1.47%) |
Nov 08, 2022 | 50.26 | 51.15 | 49.71 | 50.49 | 733,112 | +0.37(+0.74%) |
Nov 07, 2022 | 48.81 | 50.18 | 48.45 | 50.12 | 839,658 | +1.48(+3.04%) |
Nov 04, 2022 | 49.21 | 49.99 | 47.24 | 48.64 | 930,130 | +0.55(+1.14%) |
Nov 03, 2022 | 45.31 | 48.44 | 44.28 | 48.09 | 2,709,245 | +6.43(+15.43%) |
Nov 02, 2022 | 42.50 | 41.52 | 41.66 | 885,569 | -2.04(-4.67%) | |
Nov 01, 2022 | 43.55 | 44.23 | 42.93 | 43.70 | 551,430 | +0.44(+1.02%) |
Oct 31, 2022 | 43.82 | 44.07 | 43.14 | 43.26 | 652,396 | -0.56(-1.28%) |
Oct 28, 2022 | 42.88 | 43.86 | 42.60 | 43.82 | 707,193 | +0.87(+2.03%) |
Oct 27, 2022 | 42.29 | 43.55 | 42.16 | 42.95 | 665,231 | +0.78(+1.85%) |
Oct 26, 2022 | 43.09 | 43.76 | 42.13 | 42.17 | 588,732 | -1.19(-2.74%) |
Oct 25, 2022 | 42.05 | 43.84 | 42.05 | 43.36 | 730,972 | +1.70(+4.08%) |
Oct 24, 2022 | 41.58 | 41.82 | 40.65 | 41.66 | 478,092 | +0.10(+0.24%) |
Oct 21, 2022 | 40.56 | 41.56 | 40.07 | 41.56 | 449,055 | +1.48(+3.69%) |
Oct 20, 2022 | 40.06 | 40.97 | 39.86 | 40.08 | 458,971 | -0.09(-0.22%) |
Oct 19, 2022 | 41.68 | 41.77 | 40.09 | 40.17 | 600,516 | -1.68(-4.01%) |
Oct 18, 2022 | 42.24 | 43.35 | 41.80 | 41.85 | 835,161 | +0.35(+0.84%) |
Oct 17, 2022 | 40.09 | 41.91 | 40.01 | 41.50 | 855,082 | +2.12(+5.38%) |
Oct 14, 2022 | 40.21 | 40.50 | 39.25 | 39.38 | 404,172 | -0.43(-1.08%) |
Oct 13, 2022 | 39.32 | 40.35 | 38.77 | 39.81 | 444,854 | -0.27(-0.67%) |
Oct 12, 2022 | 39.81 | 40.56 | 39.32 | 40.08 | 812,985 | +0.34(+0.86%) |
Oct 11, 2022 | 39.00 | 40.92 | 38.81 | 39.74 | 1,707,686 | +2.25(+6.00%) |
Oct 10, 2022 | 38.13 | 38.20 | 37.30 | 37.49 | 570,905 | -0.78(-2.04%) |
Oct 07, 2022 | 38.50 | 38.62 | 38.06 | 38.27 | 440,131 | -0.43(-1.11%) |
Oct 06, 2022 | 38.87 | 39.43 | 38.68 | 38.70 | 387,326 | -0.33(-0.85%) |
Oct 05, 2022 | 39.22 | 39.27 | 37.97 | 39.03 | 459,225 | -0.65(-1.64%) |
Oct 04, 2022 | 39.31 | 40.09 | 38.96 | 39.68 | 548,467 | +1.09(+2.82%) |
Oct 03, 2022 | 38.01 | 38.82 | 37.34 | 38.59 | 628,924 | +0.97(+2.58%) |
Sep 30, 2022 | 37.34 | 38.70 | 36.77 | 37.62 | 711,668 | +0.07(+0.19%) |
Sep 29, 2022 | 37.88 | 37.88 | 37.06 | 37.55 | 381,921 | -0.73(-1.91%) |
Sep 28, 2022 | 37.68 | 38.55 | 37.24 | 38.28 | 618,784 | +0.78(+2.08%) |
Sep 27, 2022 | 39.27 | 39.63 | 37.44 | 37.50 | 777,630 | -1.25(-3.23%) |
Sep 26, 2022 | 38.51 | 39.76 | 38.30 | 38.75 | 535,057 | +0.09(+0.23%) |
Sep 23, 2022 | 38.82 | 39.20 | 37.84 | 38.66 | 792,397 | -0.75(-1.90%) |
Sep 22, 2022 | 40.11 | 40.11 | 39.05 | 39.41 | 494,374 | -0.41(-1.03%) |
Sep 21, 2022 | 40.47 | 41.31 | 39.74 | 39.82 | 868,766 | +0.30(+0.76%) |
Sep 20, 2022 | 39.22 | 39.69 | 39.03 | 39.52 | 396,576 | +0.01(+0.03%) |
Sep 19, 2022 | 39.10 | 39.85 | 39.07 | 39.51 | 520,096 | +0.14(+0.36%) |
Sep 16, 2022 | 40.10 | 40.10 | 38.95 | 39.37 | 852,612 | -1.03(-2.55%) |
Sep 15, 2022 | 40.65 | 40.89 | 39.48 | 40.40 | 594,783 | -0.08(-0.20%) |
Sep 14, 2022 | 38.48 | 40.50 | 38.04 | 40.48 | 812,867 | +2.28(+5.97%) |
Sep 13, 2022 | 38.11 | 38.72 | 37.85 | 38.20 | 449,595 | -0.78(-2.00%) |
Sep 12, 2022 | 38.85 | 39.29 | 38.71 | 38.98 | 416,857 | +0.10(+0.26%) |
Sep 09, 2022 | 38.97 | 39.40 | 38.66 | 38.88 | 558,943 | -0.07(-0.18%) |
Sep 08, 2022 | 38.69 | 39.50 | 38.45 | 38.95 | 634,897 | -0.08(-0.20%) |
Sep 07, 2022 | 38.08 | 39.16 | 37.30 | 39.03 | 641,877 | +1.04(+2.74%) |
Sep 06, 2022 | 38.45 | 38.73 | 37.23 | 37.99 | 576,238 | -0.33(-0.86%) |
Sep 02, 2022 | 38.84 | 39.21 | 38.04 | 38.32 | 658,299 | -0.12(-0.31%) |
Sep 01, 2022 | 37.95 | 38.48 | 37.18 | 38.44 | 625,972 | +0.31(+0.81%) |
Aug 31, 2022 | 37.96 | 38.90 | 37.65 | 38.13 | 924,961 | +0.23(+0.61%) |
Aug 30, 2022 | 36.99 | 37.93 | 36.68 | 37.90 | 646,840 | +0.98(+2.65%) |
Aug 29, 2022 | 36.38 | 37.30 | 36.12 | 36.92 | 377,338 | -0.06(-0.16%) |
Aug 26, 2022 | 38.48 | 38.79 | 36.75 | 36.98 | 486,845 | -1.43(-3.72%) |
Aug 25, 2022 | 38.11 | 38.91 | 37.95 | 38.41 | 526,435 | +0.31(+0.81%) |
Aug 24, 2022 | 37.52 | 38.52 | 37.45 | 38.10 | 840,205 | +0.63(+1.68%) |
Aug 23, 2022 | 37.54 | 37.83 | 37.33 | 37.47 | 366,637 | -0.03(-0.08%) |
Aug 22, 2022 | 37.45 | 37.84 | 37.20 | 37.50 | 430,031 | -0.41(-1.08%) |
Aug 19, 2022 | 38.13 | 38.13 | 37.48 | 37.91 | 450,967 | -0.51(-1.33%) |
Aug 18, 2022 | 37.36 | 38.45 | 37.32 | 38.42 | 461,717 | +0.81(+2.15%) |
Aug 17, 2022 | 37.50 | 37.91 | 37.29 | 37.61 | 428,485 | -0.07(-0.19%) |
Aug 16, 2022 | 37.68 | 37.99 | 37.38 | 37.68 | 609,398 | -0.25(-0.66%) |
Aug 15, 2022 | 36.42 | 37.93 | 36.42 | 37.93 | 828,128 | +1.23(+3.35%) |
Aug 12, 2022 | 36.03 | 36.77 | 35.88 | 36.70 | 646,529 | +0.29(+0.80%) |
Aug 11, 2022 | 36.74 | 37.04 | 36.30 | 36.41 | 665,340 | -0.07(-0.19%) |
Aug 10, 2022 | 37.28 | 37.34 | 35.87 | 36.48 | 947,851 | -0.07(-0.19%) |
Aug 09, 2022 | 37.08 | 37.18 | 36.28 | 36.55 | 831,081 | -0.68(-1.83%) |
Aug 08, 2022 | 37.65 | 38.17 | 36.85 | 37.23 | 882,142 | -0.22(-0.59%) |
Aug 05, 2022 | 35.32 | 37.77 | 35.11 | 37.45 | 1,064,391 | +1.27(+3.51%) |
Aug 04, 2022 | 36.45 | 36.74 | 34.76 | 36.18 | 1,978,090 | +2.31(+6.82%) |
Aug 03, 2022 | 34.11 | 34.57 | 33.68 | 33.87 | 590,118 | -0.20(-0.59%) |
Aug 02, 2022 | 34.01 | 34.95 | 33.75 | 34.07 | 518,756 | +0.18(+0.53%) |
Aug 01, 2022 | 33.56 | 34.34 | 32.94 | 33.89 | 842,245 | +0.36(+1.07%) |
Jul 29, 2022 | 32.99 | 33.62 | 32.73 | 33.53 | 528,562 | +0.34(+1.02%) |
Jul 28, 2022 | 32.90 | 33.31 | 32.31 | 33.19 | 473,089 | +0.48(+1.47%) |
Jul 27, 2022 | 32.60 | 33.01 | 32.25 | 32.71 | 627,902 | +0.37(+1.14%) |
Jul 26, 2022 | 32.77 | 32.77 | 32.08 | 32.34 | 539,624 | -0.74(-2.24%) |
Jul 25, 2022 | 33.37 | 33.37 | 32.51 | 33.08 | 482,568 | +0.16(+0.49%) |
Jul 22, 2022 | 34.30 | 34.30 | 32.16 | 32.92 | 674,925 | -1.40(-4.08%) |
Jul 21, 2022 | 33.74 | 34.63 | 33.24 | 34.32 | 788,150 | +1.00(+3.00%) |
Jul 20, 2022 | 32.26 | 33.32 | 32.04 | 33.32 | 572,047 | +0.88(+2.71%) |
Jul 19, 2022 | 32.50 | 32.63 | 31.98 | 32.44 | 397,584 | +0.60(+1.88%) |
Jul 18, 2022 | 32.00 | 32.52 | 31.60 | 31.84 | 386,144 | +0.04(+0.13%) |
Jul 15, 2022 | 31.28 | 31.94 | 31.02 | 31.80 | 549,141 | +0.98(+3.18%) |
Jul 14, 2022 | 30.84 | 31.18 | 30.55 | 30.82 | 425,664 | -0.39(-1.25%) |
Jul 13, 2022 | 30.75 | 31.52 | 30.58 | 31.21 | 353,258 | +0.02(+0.06%) |
Jul 12, 2022 | 31.31 | 31.83 | 30.84 | 31.19 | 414,278 | +0.01(+0.03%) |
Jul 11, 2022 | 31.52 | 31.76 | 31.04 | 31.18 | 449,759 | -0.42(-1.33%) |
Jul 08, 2022 | 31.78 | 32.10 | 31.46 | 31.60 | 546,223 | -0.34(-1.06%) |
Jul 07, 2022 | 32.17 | 32.48 | 31.90 | 31.94 | 562,600 | -0.26(-0.81%) |
Jul 06, 2022 | 32.88 | 33.44 | 32.09 | 32.20 | 727,578 | -0.69(-2.10%) |
Jul 05, 2022 | 30.12 | 32.90 | 30.00 | 32.89 | 1,096,130 | +2.27(+7.41%) |
Jul 01, 2022 | 30.37 | 30.63 | 29.34 | 30.62 | 869,946 | -0.06(-0.20%) |
Jun 30, 2022 | 28.48 | 31.19 | 28.33 | 30.68 | 1,898,509 | +2.15(+7.54%) |
Jun 29, 2022 | 28.56 | 28.66 | 27.93 | 28.53 | 388,286 | -0.08(-0.28%) |
Jun 28, 2022 | 29.16 | 29.57 | 28.57 | 28.61 | 499,950 | -0.41(-1.41%) |
Jun 27, 2022 | 28.83 | 29.02 | 28.08 | 29.02 | 787,311 | +0.69(+2.44%) |
Jun 24, 2022 | 27.63 | 28.34 | 27.63 | 28.33 | 1,005,122 | +1.13(+4.15%) |
Jun 23, 2022 | 26.88 | 27.35 | 26.73 | 27.20 | 551,929 | +0.50(+1.87%) |
Jun 22, 2022 | 26.24 | 27.10 | 26.16 | 26.70 | 424,395 | +0.19(+0.72%) |
Jun 21, 2022 | 26.11 | 26.75 | 25.75 | 26.51 | 378,493 | +0.88(+3.43%) |
Jun 17, 2022 | 25.64 | 26.23 | 25.43 | 25.63 | 604,805 | +0.13(+0.51%) |
Jun 16, 2022 | 25.65 | 25.86 | 25.34 | 25.50 | 471,849 | -0.83(-3.15%) |
Jun 15, 2022 | 25.88 | 26.76 | 25.88 | 26.33 | 500,228 | +0.69(+2.69%) |
Jun 14, 2022 | 24.75 | 25.85 | 24.64 | 25.64 | 586,343 | +0.92(+3.72%) |
Jun 13, 2022 | 25.71 | 26.04 | 24.62 | 24.72 | 488,784 | -1.88(-7.07%) |
Jun 10, 2022 | 25.69 | 26.91 | 25.54 | 26.60 | 572,155 | +0.31(+1.18%) |
Jun 09, 2022 | 26.46 | 26.99 | 26.15 | 26.29 | 499,007 | -0.40(-1.50%) |
Jun 08, 2022 | 27.35 | 27.65 | 26.69 | 26.69 | 450,958 | -0.94(-3.40%) |
Jun 07, 2022 | 25.70 | 27.72 | 25.57 | 27.63 | 799,724 | +1.34(+5.10%) |
Jun 06, 2022 | 26.54 | 26.54 | 25.82 | 26.29 | 482,874 | -0.13(-0.49%) |
Jun 03, 2022 | 26.49 | 26.66 | 25.87 | 26.42 | 728,178 | -0.89(-3.26%) |
Jun 02, 2022 | 26.47 | 27.56 | 26.14 | 27.31 | 682,724 | +0.99(+3.76%) |
Jun 01, 2022 | 26.61 | 26.61 | 25.82 | 26.32 | 529,432 | -0.30(-1.13%) |
May 31, 2022 | 25.87 | 26.92 | 25.58 | 26.62 | 1,163,790 | +0.64(+2.46%) |
May 27, 2022 | 24.87 | 26.20 | 24.85 | 25.98 | 1,199,122 | +1.35(+5.48%) |
May 26, 2022 | 22.97 | 24.77 | 22.97 | 24.63 | 1,021,258 | +2.48(+11.20%) |
May 25, 2022 | 20.93 | 22.24 | 20.89 | 22.15 | 887,964 | +1.10(+5.23%) |
May 24, 2022 | 21.40 | 21.57 | 20.70 | 21.05 | 834,826 | -0.64(-2.95%) |
May 23, 2022 | 21.58 | 21.75 | 21.10 | 21.69 | 438,596 | +0.44(+2.07%) |
May 20, 2022 | 21.72 | 21.81 | 20.49 | 21.25 | 674,723 | -0.15(-0.70%) |
May 19, 2022 | 21.28 | 21.84 | 21.19 | 21.40 | 534,716 | -0.22(-1.02%) |
May 18, 2022 | 23.20 | 23.20 | 21.46 | 21.62 | 712,436 | -2.08(-8.78%) |
May 17, 2022 | 23.62 | 23.93 | 23.17 | 23.70 | 470,675 | +0.58(+2.51%) |
May 16, 2022 | 23.78 | 23.95 | 23.08 | 23.12 | 414,314 | -0.60(-2.53%) |
May 13, 2022 | 22.74 | 23.99 | 22.74 | 23.72 | 602,745 | +1.26(+5.61%) |
May 12, 2022 | 22.02 | 22.87 | 21.83 | 22.46 | 382,235 | +0.44(+2.00%) |
May 11, 2022 | 22.44 | 22.90 | 21.96 | 22.02 | 402,988 | -0.38(-1.70%) |
May 10, 2022 | 22.80 | 22.82 | 21.72 | 22.40 | 454,617 | -0.11(-0.49%) |
May 09, 2022 | 22.57 | 22.98 | 22.42 | 22.51 | 368,592 | -0.34(-1.49%) |
May 06, 2022 | 23.29 | 23.29 | 22.40 | 22.85 | 325,283 | -0.45(-1.93%) |
May 05, 2022 | 24.07 | 24.36 | 22.81 | 23.30 | 368,947 | -1.23(-5.01%) |
May 04, 2022 | 23.99 | 24.58 | 23.29 | 24.53 | 312,299 | +0.52(+2.17%) |
May 03, 2022 | 23.99 | 24.39 | 23.51 | 24.01 | 593,165 | -0.28(-1.15%) |
May 02, 2022 | 24.40 | 24.40 | 23.44 | 24.29 | 354,533 | -0.04(-0.16%) |
Apr 29, 2022 | 24.29 | 25.14 | 24.17 | 24.33 | 385,015 | -0.28(-1.14%) |
Apr 28, 2022 | 24.04 | 24.86 | 23.38 | 24.61 | 512,076 | +0.90(+3.80%) |
Apr 27, 2022 | 23.59 | 24.03 | 23.41 | 23.71 | 486,216 | -0.05(-0.21%) |
Apr 26, 2022 | 24.22 | 24.41 | 23.69 | 23.76 | 364,283 | -0.62(-2.54%) |
Apr 25, 2022 | 23.39 | 24.41 | 22.78 | 24.38 | 568,417 | +0.86(+3.66%) |
Apr 22, 2022 | 24.78 | 24.96 | 23.44 | 23.52 | 547,625 | -1.32(-5.31%) |
Apr 21, 2022 | 26.33 | 26.42 | 24.83 | 24.84 | 328,648 | -1.10(-4.24%) |
Apr 20, 2022 | 26.00 | 26.13 | 25.77 | 25.94 | 250,123 | +0.23(+0.89%) |
Apr 19, 2022 | 24.93 | 25.90 | 24.80 | 25.71 | 243,210 | +0.45(+1.78%) |
Apr 18, 2022 | 25.60 | 25.77 | 25.10 | 25.26 | 212,603 | -0.34(-1.33%) |
Apr 14, 2022 | 25.96 | 26.40 | 25.58 | 25.60 | 246,196 | -0.27(-1.04%) |
Apr 13, 2022 | 25.42 | 26.05 | 25.42 | 25.87 | 245,141 | +0.34(+1.33%) |
Apr 12, 2022 | 26.07 | 26.66 | 25.39 | 25.53 | 318,264 | -0.17(-0.66%) |
Apr 11, 2022 | 25.76 | 26.22 | 25.57 | 25.70 | 275,156 | -0.19(-0.73%) |
Apr 08, 2022 | 25.67 | 26.24 | 25.25 | 25.89 | 340,586 | +0.13(+0.50%) |
Apr 07, 2022 | 26.02 | 26.18 | 25.28 | 25.76 | 418,498 | -0.15(-0.58%) |
Apr 06, 2022 | 25.88 | 26.05 | 25.51 | 25.91 | 396,294 | -0.19(-0.73%) |
Apr 05, 2022 | 26.11 | 26.57 | 25.99 | 26.10 | 296,277 | -0.21(-0.80%) |
Apr 04, 2022 | 26.34 | 26.59 | 25.94 | 26.31 | 294,502 | +0.01(+0.04%) |
Apr 01, 2022 | 26.13 | 26.31 | 25.72 | 26.30 | 515,167 | +0.47(+1.82%) |
Mar 31, 2022 | 25.65 | 25.93 | 25.43 | 25.83 | 608,506 | +0.02(+0.08%) |
Mar 30, 2022 | 26.05 | 26.36 | 25.75 | 25.81 | 281,369 | -0.65(-2.46%) |
Mar 29, 2022 | 26.06 | 26.54 | 25.56 | 26.46 | 357,092 | +1.21(+4.79%) |
Mar 28, 2022 | 25.45 | 25.45 | 24.66 | 25.25 | 489,964 | -0.09(-0.36%) |
Mar 25, 2022 | 25.63 | 25.83 | 25.15 | 25.34 | 248,238 | -0.21(-0.82%) |
Mar 24, 2022 | 25.37 | 25.56 | 25.16 | 25.55 | 194,800 | +0.24(+0.95%) |
Mar 23, 2022 | 25.57 | 25.73 | 25.17 | 25.31 | 334,041 | -0.65(-2.50%) |
Mar 22, 2022 | 25.54 | 26.03 | 25.41 | 25.96 | 285,236 | +0.60(+2.37%) |
Mar 21, 2022 | 25.80 | 25.89 | 25.05 | 25.36 | 306,288 | -0.56(-2.16%) |
Mar 18, 2022 | 25.16 | 26.00 | 24.95 | 25.92 | 471,489 | +0.69(+2.73%) |
Mar 17, 2022 | 24.80 | 25.43 | 24.80 | 25.23 | 310,850 | +0.17(+0.68%) |
Mar 16, 2022 | 24.25 | 25.08 | 24.25 | 25.06 | 381,915 | +1.13(+4.72%) |
Mar 15, 2022 | 23.51 | 23.95 | 23.35 | 23.93 | 373,193 | +0.74(+3.19%) |
Mar 14, 2022 | 23.83 | 23.94 | 23.05 | 23.19 | 528,201 | -0.43(-1.82%) |
Mar 11, 2022 | 24.00 | 24.10 | 23.53 | 23.62 | 519,337 | -0.08(-0.34%) |
Mar 10, 2022 | 23.89 | 23.27 | 23.70 | 481,998 | -0.98(-3.97%) | |
Mar 09, 2022 | 23.46 | 25.00 | 23.46 | 24.68 | 533,054 | +1.89(+8.29%) |
Mar 08, 2022 | 22.93 | 23.38 | 22.21 | 22.79 | 882,873 | -0.26(-1.13%) |
Mar 07, 2022 | 25.11 | 25.13 | 23.04 | 23.05 | 633,894 | -2.07(-8.24%) |
Mar 04, 2022 | 25.52 | 25.59 | 24.93 | 25.12 | 420,885 | -0.69(-2.67%) |
Mar 03, 2022 | 25.46 | 26.10 | 25.28 | 25.81 | 656,123 | -0.39(-1.49%) |
Mar 02, 2022 | 25.98 | 26.47 | 25.88 | 26.20 | 411,867 | +0.38(+1.47%) |
Mar 01, 2022 | 26.21 | 26.21 | 25.46 | 25.82 | 551,269 | -0.61(-2.31%) |
Feb 28, 2022 | 26.27 | 26.56 | 26.11 | 26.43 | 332,768 | -0.16(-0.60%) |
Feb 25, 2022 | 26.03 | 26.59 | 25.96 | 26.59 | 373,671 | +0.63(+2.43%) |
Feb 24, 2022 | 25.03 | 26.01 | 24.88 | 25.96 | 582,858 | +0.16(+0.62%) |
Feb 23, 2022 | 26.56 | 26.77 | 25.79 | 25.80 | 307,918 | -0.43(-1.64%) |
Feb 22, 2022 | 26.43 | 26.71 | 25.91 | 26.23 | 498,721 | -0.41(-1.54%) |
Feb 18, 2022 | 26.64 | 0 | +0.02(+0.08%) | |||
Feb 17, 2022 | 27.20 | 27.46 | 26.55 | 26.62 | 402,071 | -0.89(-3.24%) |
Feb 16, 2022 | 27.33 | 27.67 | 26.88 | 27.51 | 330,475 | +0.18(+0.66%) |
Feb 15, 2022 | 27.36 | 27.77 | 27.32 | 27.33 | 397,824 | +0.40(+1.49%) |
Feb 14, 2022 | 26.97 | 27.23 | 26.59 | 26.93 | 413,016 | -0.13(-0.48%) |
Feb 11, 2022 | 27.99 | 28.06 | 26.90 | 27.06 | 498,249 | -0.78(-2.80%) |
Feb 10, 2022 | 28.19 | 29.00 | 27.66 | 27.84 | 550,302 | -0.98(-3.40%) |
Feb 09, 2022 | 28.62 | 29.09 | 28.49 | 28.82 | 614,656 | +0.41(+1.44%) |
Feb 08, 2022 | 28.24 | 28.57 | 28.00 | 28.41 | 441,960 | +0.22(+0.78%) |
Feb 07, 2022 | 28.61 | 28.63 | 28.09 | 28.19 | 414,701 | -0.35(-1.23%) |
Feb 04, 2022 | 28.56 | 29.02 | 28.43 | 28.54 | 1,013,634 | +0.02(+0.07%) |
Feb 03, 2022 | 29.95 | 28.02 | 28.52 | 1,508,972 | -1.05(-3.55%) | |
Feb 02, 2022 | 29.96 | 30.34 | 29.18 | 29.57 | 740,330 | -0.21(-0.71%) |
Feb 01, 2022 | 29.44 | 29.95 | 28.86 | 29.78 | 598,095 | +0.22(+0.74%) |
Jan 31, 2022 | 28.05 | 29.58 | 29.56 | 516,796 | +1.45(+5.16%) | |
Jan 28, 2022 | 27.60 | 28.14 | 27.04 | 28.11 | 424,388 | +0.48(+1.74%) |
Jan 27, 2022 | 27.69 | 28.20 | 27.37 | 27.63 | 452,657 | +0.21(+0.77%) |
Jan 26, 2022 | 27.95 | 28.56 | 27.18 | 27.42 | 716,483 | -0.24(-0.87%) |
Jan 25, 2022 | 27.17 | 27.99 | 26.70 | 27.66 | 752,441 | -0.30(-1.07%) |
Jan 24, 2022 | 26.58 | 28.04 | 26.14 | 27.96 | 667,066 | +0.87(+3.21%) |
Jan 21, 2022 | 27.34 | 27.66 | 26.92 | 27.09 | 422,020 | -0.24(-0.88%) |
Jan 20, 2022 | 27.73 | 28.37 | 27.27 | 27.33 | 337,877 | -0.24(-0.87%) |
Jan 19, 2022 | 28.11 | 28.37 | 27.56 | 27.57 | 267,822 | -0.53(-1.89%) |
Jan 18, 2022 | 29.27 | 29.32 | 28.01 | 28.10 | 568,280 | -1.60(-5.39%) |
Jan 14, 2022 | 29.70 | 0 | -0.46(-1.53%) | |||
Jan 13, 2022 | 30.70 | 31.17 | 30.11 | 30.16 | 316,653 | -0.38(-1.24%) |
Jan 12, 2022 | 30.38 | 30.61 | 30.04 | 30.54 | 349,093 | +0.12(+0.39%) |
Jan 11, 2022 | 30.39 | 30.73 | 29.97 | 30.42 | 323,445 | +0.07(+0.23%) |
Jan 10, 2022 | 30.85 | 30.93 | 29.84 | 30.35 | 879,128 | -0.72(-2.32%) |
Jan 07, 2022 | 31.39 | 31.89 | 31.06 | 31.07 | 394,473 | -0.40(-1.27%) |
Jan 06, 2022 | 31.34 | 31.70 | 31.19 | 31.47 | 231,972 | -0.10(-0.32%) |
Jan 05, 2022 | 32.33 | 32.49 | 31.49 | 31.57 | 287,763 | -0.94(-2.89%) |
Jan 04, 2022 | 33.12 | 33.53 | 32.49 | 32.51 | 260,683 | -0.66(-1.99%) |
Jan 03, 2022 | 33.26 | 33.63 | 32.69 | 33.17 | 556,812 | -0.04(-0.12%) |
Dec 31, 2021 | 32.58 | 33.27 | 32.58 | 33.21 | 215,081 | +0.59(+1.81%) |
Dec 30, 2021 | 32.29 | 33.30 | 32.29 | 32.62 | 256,506 | +0.24(+0.74%) |
Dec 29, 2021 | 32.03 | 32.51 | 31.97 | 32.38 | 225,771 | +0.34(+1.06%) |
Dec 28, 2021 | 31.88 | 32.22 | 31.74 | 32.04 | 302,774 | -0.10(-0.31%) |
Dec 27, 2021 | 31.49 | 32.22 | 31.46 | 32.14 | 279,731 | +0.52(+1.64%) |
Dec 23, 2021 | 31.33 | 31.75 | 31.07 | 31.62 | 167,037 | +0.43(+1.38%) |
Dec 22, 2021 | 30.72 | 31.25 | 30.58 | 31.19 | 292,468 | +0.43(+1.40%) |
Dec 21, 2021 | 30.18 | 30.93 | 30.13 | 30.76 | 446,642 | +0.68(+2.26%) |
Dec 20, 2021 | 29.87 | 30.37 | 29.25 | 30.08 | 642,101 | -0.21(-0.69%) |
Dec 17, 2021 | 30.12 | 30.69 | 29.83 | 30.29 | 1,433,768 | -0.15(-0.49%) |
Dec 16, 2021 | 31.44 | 31.50 | 30.23 | 30.44 | 468,931 | -0.80(-2.56%) |
Dec 15, 2021 | 30.64 | 31.36 | 30.38 | 31.24 | 351,334 | +0.46(+1.49%) |
Dec 14, 2021 | 29.88 | 30.82 | 29.87 | 30.78 | 383,672 | +0.66(+2.19%) |
Dec 13, 2021 | 31.22 | 31.54 | 30.09 | 30.12 | 574,331 | -1.28(-4.08%) |
Dec 10, 2021 | 31.32 | 31.77 | 30.97 | 31.40 | 401,958 | +0.12(+0.38%) |
Dec 09, 2021 | 31.42 | 31.92 | 31.25 | 31.28 | 298,552 | -0.49(-1.54%) |
Dec 08, 2021 | 31.02 | 31.91 | 31.00 | 31.77 | 333,479 | +0.72(+2.32%) |
Dec 07, 2021 | 30.87 | 31.61 | 30.55 | 31.05 | 575,136 | +0.66(+2.17%) |
Dec 06, 2021 | 30.35 | 30.81 | 29.98 | 30.39 | 400,056 | +0.24(+0.80%) |
Dec 03, 2021 | 31.17 | 31.27 | 29.73 | 30.15 | 654,122 | -0.70(-2.27%) |
Dec 02, 2021 | 29.87 | 30.97 | 29.30 | 30.85 | 359,428 | +1.26(+4.26%) |