Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.99 | 28.13 | 27.68 | 27.93 | 42,512 | -0.22(-0.77%) |
Dec 29, 2022 | 28.00 | 28.45 | 28.00 | 28.15 | 49,065 | +0.45(+1.61%) |
Dec 28, 2022 | 28.82 | 28.82 | 27.70 | 27.70 | 42,185 | -1.10(-3.82%) |
Dec 27, 2022 | 29.23 | 29.27 | 28.60 | 28.80 | 41,530 | -0.24(-0.82%) |
Dec 23, 2022 | 28.89 | 29.04 | 28.45 | 29.04 | 46,205 | +0.24(+0.83%) |
Dec 22, 2022 | 29.35 | 29.39 | 28.25 | 28.80 | 85,234 | -1.09(-3.64%) |
Dec 21, 2022 | 29.82 | 30.19 | 29.58 | 29.89 | 50,458 | +0.52(+1.75%) |
Dec 20, 2022 | 29.32 | 29.99 | 29.32 | 29.38 | 56,644 | +0.06(+0.20%) |
Dec 19, 2022 | 29.81 | 30.40 | 29.19 | 29.32 | 101,171 | -0.47(-1.56%) |
Dec 16, 2022 | 29.93 | 30.37 | 29.59 | 29.79 | 334,535 | -0.56(-1.86%) |
Dec 15, 2022 | 31.02 | 31.03 | 30.24 | 30.35 | 115,640 | -1.11(-3.53%) |
Dec 14, 2022 | 31.13 | 32.00 | 31.13 | 31.46 | 113,716 | +0.14(+0.44%) |
Dec 13, 2022 | 31.84 | 32.07 | 31.05 | 31.32 | 243,965 | +0.37(+1.18%) |
Dec 12, 2022 | 30.65 | 31.01 | 30.38 | 30.95 | 85,991 | +0.48(+1.56%) |
Dec 09, 2022 | 30.25 | 30.95 | 29.97 | 30.48 | 73,002 | +0.00(+0.00%) |
Dec 08, 2022 | 30.39 | 30.67 | 29.85 | 30.48 | 119,418 | +0.28(+0.92%) |
Dec 07, 2022 | 30.21 | 30.82 | 30.07 | 30.20 | 112,544 | -0.18(-0.59%) |
Dec 06, 2022 | 30.16 | 30.53 | 29.83 | 30.38 | 183,473 | +0.36(+1.19%) |
Dec 05, 2022 | 30.17 | 30.32 | 29.68 | 30.02 | 120,047 | -0.15(-0.49%) |
Dec 02, 2022 | 29.35 | 30.34 | 28.87 | 30.17 | 64,305 | +0.56(+1.91%) |
Dec 01, 2022 | 29.86 | 29.97 | 29.04 | 29.61 | 120,639 | +0.10(+0.34%) |
Nov 30, 2022 | 28.99 | 29.56 | 28.43 | 29.51 | 75,289 | +0.60(+2.09%) |
Nov 29, 2022 | 28.75 | 29.29 | 28.71 | 28.90 | 47,880 | +0.07(+0.24%) |
Nov 28, 2022 | 28.97 | 29.45 | 28.70 | 28.83 | 102,885 | -0.40(-1.36%) |
Nov 25, 2022 | 29.30 | 30.11 | 29.20 | 29.23 | 36,238 | -0.08(-0.27%) |
Nov 23, 2022 | 29.77 | 30.22 | 29.14 | 29.31 | 79,901 | -0.58(-1.95%) |
Nov 22, 2022 | 28.92 | 29.98 | 28.79 | 29.89 | 100,324 | +0.98(+3.39%) |
Nov 21, 2022 | 28.70 | 28.95 | 28.51 | 28.91 | 65,292 | +0.18(+0.62%) |
Nov 18, 2022 | 28.61 | 28.80 | 28.22 | 28.74 | 94,052 | +0.70(+2.50%) |
Nov 17, 2022 | 27.20 | 28.12 | 27.14 | 28.03 | 78,438 | +0.37(+1.32%) |
Nov 16, 2022 | 27.71 | 28.25 | 27.30 | 27.67 | 75,602 | -0.27(-0.96%) |
Nov 15, 2022 | 28.11 | 28.64 | 27.66 | 27.94 | 90,935 | +0.34(+1.22%) |
Nov 14, 2022 | 27.85 | 28.05 | 27.52 | 27.60 | 92,526 | -0.41(-1.45%) |
Nov 11, 2022 | 27.82 | 28.46 | 27.75 | 28.01 | 89,373 | +0.35(+1.25%) |
Nov 10, 2022 | 27.54 | 27.97 | 27.10 | 27.66 | 124,365 | +1.22(+4.60%) |
Nov 09, 2022 | 27.23 | 27.29 | 26.39 | 26.44 | 84,919 | -0.97(-3.54%) |
Nov 08, 2022 | 27.86 | 28.16 | 27.22 | 27.41 | 88,447 | -0.53(-1.91%) |
Nov 07, 2022 | 27.44 | 28.14 | 27.20 | 27.95 | 69,605 | +0.54(+1.98%) |
Nov 04, 2022 | 24.67 | 27.47 | 24.65 | 27.40 | 74,949 | +3.54(+14.84%) |
Nov 03, 2022 | 23.52 | 24.04 | 23.43 | 23.86 | 54,575 | -0.02(-0.08%) |
Nov 02, 2022 | 24.79 | 24.95 | 23.86 | 23.88 | 153,123 | -0.87(-3.52%) |
Nov 01, 2022 | 24.84 | 24.94 | 24.44 | 24.75 | 93,260 | +0.07(+0.28%) |
Oct 31, 2022 | 24.68 | 25.07 | 24.57 | 24.68 | 86,872 | -0.17(-0.68%) |
Oct 28, 2022 | 24.05 | 25.00 | 24.00 | 24.85 | 68,452 | +0.73(+3.03%) |
Oct 27, 2022 | 23.99 | 24.59 | 23.91 | 24.12 | 63,185 | +0.17(+0.70%) |
Oct 26, 2022 | 24.07 | 24.55 | 23.52 | 23.95 | 63,048 | +0.15(+0.62%) |
Oct 25, 2022 | 23.58 | 24.10 | 23.35 | 23.80 | 74,218 | +0.40(+1.69%) |
Oct 24, 2022 | 23.11 | 23.65 | 22.91 | 23.41 | 58,394 | +0.38(+1.63%) |
Oct 21, 2022 | 22.49 | 23.21 | 22.45 | 23.03 | 63,927 | +0.80(+3.60%) |
Oct 20, 2022 | 22.25 | 22.71 | 22.02 | 22.23 | 70,836 | -0.18(-0.79%) |
Oct 19, 2022 | 22.61 | 22.73 | 22.26 | 22.41 | 56,051 | -0.41(-1.78%) |
Oct 18, 2022 | 22.97 | 23.12 | 22.61 | 22.81 | 50,973 | +0.41(+1.81%) |
Oct 17, 2022 | 22.52 | 23.08 | 22.19 | 22.41 | 76,723 | +0.64(+2.95%) |
Oct 14, 2022 | 22.12 | 22.12 | 21.53 | 21.77 | 71,443 | -0.29(-1.30%) |
Oct 13, 2022 | 21.02 | 22.26 | 20.80 | 22.05 | 91,740 | +0.44(+2.01%) |
Oct 12, 2022 | 21.93 | 22.17 | 21.59 | 21.62 | 65,771 | -0.41(-1.84%) |
Oct 11, 2022 | 22.14 | 22.44 | 21.77 | 22.02 | 97,055 | -0.17(-0.76%) |
Oct 10, 2022 | 21.97 | 22.30 | 21.57 | 22.19 | 76,412 | +0.76(+3.55%) |
Oct 07, 2022 | 21.74 | 21.86 | 21.28 | 21.43 | 73,929 | -0.46(-2.12%) |
Oct 06, 2022 | 22.07 | 22.45 | 21.80 | 21.89 | 67,148 | -0.44(-1.95%) |
Oct 05, 2022 | 21.77 | 22.37 | 21.77 | 22.33 | 95,428 | +0.17(+0.76%) |
Oct 04, 2022 | 21.66 | 22.25 | 21.66 | 22.16 | 86,937 | +0.86(+4.04%) |
Oct 03, 2022 | 20.86 | 21.60 | 20.64 | 21.30 | 100,227 | +0.75(+3.66%) |
Sep 30, 2022 | 20.57 | 20.89 | 20.29 | 20.55 | 114,254 | +0.02(+0.10%) |
Sep 29, 2022 | 20.45 | 20.77 | 20.02 | 20.53 | 94,962 | -0.26(-1.24%) |
Sep 28, 2022 | 20.08 | 20.99 | 20.08 | 20.79 | 82,289 | +0.60(+2.99%) |
Sep 27, 2022 | 20.39 | 20.60 | 19.89 | 20.18 | 98,778 | -0.04(-0.20%) |
Sep 26, 2022 | 20.68 | 21.29 | 20.10 | 20.22 | 118,336 | -0.67(-3.22%) |
Sep 23, 2022 | 20.87 | 21.16 | 20.24 | 20.90 | 216,325 | -0.13(-0.61%) |
Sep 22, 2022 | 21.01 | 21.22 | 20.72 | 21.02 | 89,540 | -0.20(-0.93%) |
Sep 21, 2022 | 21.78 | 21.96 | 21.22 | 21.22 | 77,661 | -0.23(-1.06%) |
Sep 20, 2022 | 21.55 | 21.71 | 21.24 | 21.45 | 121,598 | -0.37(-1.68%) |
Sep 19, 2022 | 21.36 | 21.91 | 21.33 | 21.81 | 145,047 | +0.33(+1.52%) |
Sep 16, 2022 | 21.76 | 21.91 | 21.23 | 21.49 | 348,609 | -0.47(-2.16%) |
Sep 15, 2022 | 21.57 | 22.26 | 21.51 | 21.96 | 98,422 | +0.00(+0.00%) |
Sep 14, 2022 | 22.00 | 22.26 | 21.55 | 21.96 | 91,845 | -0.23(-1.02%) |
Sep 13, 2022 | 22.77 | 22.88 | 22.01 | 22.19 | 103,865 | -1.28(-5.44%) |
Sep 12, 2022 | 23.20 | 23.51 | 23.04 | 23.47 | 60,093 | +0.61(+2.68%) |
Sep 09, 2022 | 22.77 | 23.00 | 22.66 | 22.85 | 52,636 | +0.44(+1.94%) |
Sep 08, 2022 | 21.74 | 22.51 | 21.65 | 22.42 | 80,909 | +0.35(+1.57%) |
Sep 07, 2022 | 21.76 | 22.16 | 21.45 | 22.07 | 143,182 | +0.14(+0.63%) |
Sep 06, 2022 | 22.50 | 22.58 | 21.61 | 21.93 | 97,582 | -0.38(-1.68%) |
Sep 02, 2022 | 22.62 | 22.67 | 22.04 | 22.31 | 111,238 | +0.12(+0.53%) |
Sep 01, 2022 | 22.26 | 22.33 | 21.87 | 22.19 | 81,588 | -0.39(-1.71%) |
Aug 31, 2022 | 23.33 | 23.33 | 22.56 | 22.58 | 71,481 | -0.84(-3.59%) |
Aug 30, 2022 | 23.99 | 23.99 | 23.37 | 23.42 | 82,108 | -0.69(-2.87%) |
Aug 29, 2022 | 23.75 | 24.34 | 23.25 | 24.11 | 42,596 | -0.07(-0.29%) |
Aug 26, 2022 | 25.37 | 25.50 | 24.12 | 24.18 | 44,320 | -1.33(-5.20%) |
Aug 25, 2022 | 24.79 | 25.59 | 24.62 | 25.50 | 79,820 | +0.85(+3.45%) |
Aug 24, 2022 | 24.67 | 24.94 | 24.43 | 24.65 | 61,076 | +0.08(+0.32%) |
Aug 23, 2022 | 24.15 | 24.98 | 24.15 | 24.57 | 66,080 | +0.33(+1.34%) |
Aug 22, 2022 | 24.37 | 24.50 | 24.07 | 24.25 | 59,644 | -0.55(-2.23%) |
Aug 19, 2022 | 25.87 | 25.87 | 24.59 | 24.80 | 107,930 | -1.31(-5.03%) |
Aug 18, 2022 | 25.31 | 26.22 | 25.14 | 26.11 | 94,609 | +0.64(+2.52%) |
Aug 17, 2022 | 25.50 | 25.77 | 25.23 | 25.47 | 79,567 | -0.40(-1.56%) |
Aug 16, 2022 | 25.33 | 26.01 | 25.31 | 25.88 | 108,708 | +0.41(+1.63%) |
Aug 15, 2022 | 25.36 | 25.73 | 25.31 | 25.46 | 359,236 | -0.40(-1.56%) |
Aug 12, 2022 | 25.49 | 26.17 | 25.27 | 25.87 | 98,748 | +0.57(+2.26%) |
Aug 11, 2022 | 25.21 | 25.53 | 24.95 | 25.29 | 136,251 | +0.55(+2.23%) |
Aug 10, 2022 | 24.51 | 25.09 | 24.50 | 24.74 | 86,337 | +0.71(+2.96%) |
Aug 09, 2022 | 24.01 | 24.38 | 23.74 | 24.03 | 86,660 | -0.12(-0.49%) |
Aug 08, 2022 | 23.42 | 24.25 | 23.42 | 24.15 | 111,346 | +0.70(+2.99%) |
Aug 05, 2022 | 22.76 | 23.52 | 22.75 | 23.45 | 70,420 | +0.42(+1.84%) |
Aug 04, 2022 | 22.60 | 23.86 | 20.66 | 23.02 | 97,087 | -0.82(-3.44%) |
Aug 03, 2022 | 23.79 | 24.09 | 23.32 | 23.84 | 58,209 | +0.30(+1.26%) |
Aug 02, 2022 | 23.38 | 23.84 | 23.05 | 23.55 | 235,733 | +0.07(+0.29%) |
Aug 01, 2022 | 22.83 | 23.59 | 22.39 | 23.48 | 480,880 | +0.25(+1.06%) |
Jul 29, 2022 | 23.27 | 23.67 | 23.09 | 23.23 | 66,369 | +0.29(+1.25%) |
Jul 28, 2022 | 22.76 | 23.23 | 22.68 | 22.95 | 69,070 | +0.20(+0.87%) |
Jul 27, 2022 | 22.13 | 22.94 | 22.13 | 22.75 | 79,058 | +0.59(+2.67%) |
Jul 26, 2022 | 22.59 | 22.68 | 22.10 | 22.16 | 55,121 | -0.45(-2.01%) |
Jul 25, 2022 | 22.52 | 22.77 | 22.37 | 22.61 | 63,189 | +0.22(+0.97%) |
Jul 22, 2022 | 22.46 | 22.55 | 21.96 | 22.39 | 74,378 | +0.15(+0.67%) |
Jul 21, 2022 | 22.13 | 22.34 | 21.41 | 22.24 | 77,238 | -0.21(-0.92%) |
Jul 20, 2022 | 22.34 | 22.57 | 22.04 | 22.45 | 101,447 | +0.17(+0.75%) |
Jul 19, 2022 | 21.55 | 22.53 | 21.55 | 22.28 | 138,815 | +1.05(+4.93%) |
Jul 18, 2022 | 21.71 | 22.17 | 21.12 | 21.24 | 125,341 | +0.00(+0.00%) |
Jul 15, 2022 | 21.23 | 21.34 | 20.56 | 21.24 | 81,828 | +0.50(+2.43%) |
Jul 14, 2022 | 20.73 | 20.80 | 20.38 | 20.73 | 54,088 | -0.38(-1.78%) |
Jul 13, 2022 | 20.98 | 21.25 | 20.63 | 21.11 | 87,531 | -0.19(-0.88%) |
Jul 12, 2022 | 21.12 | 21.82 | 21.12 | 21.30 | 101,145 | -0.04(-0.19%) |
Jul 11, 2022 | 21.44 | 21.53 | 20.98 | 21.34 | 76,837 | -0.30(-1.37%) |
Jul 08, 2022 | 21.92 | 22.03 | 21.50 | 21.63 | 85,843 | -0.22(-0.99%) |
Jul 07, 2022 | 21.48 | 22.16 | 21.44 | 21.85 | 116,721 | +0.59(+2.79%) |
Jul 06, 2022 | 21.56 | 21.56 | 20.62 | 21.26 | 114,671 | -0.46(-2.14%) |
Jul 05, 2022 | 21.84 | 22.10 | 21.26 | 21.72 | 148,265 | -0.78(-3.47%) |
Jul 01, 2022 | 22.16 | 22.66 | 21.92 | 22.50 | 69,177 | +0.16(+0.71%) |
Jun 30, 2022 | 22.02 | 22.48 | 21.74 | 22.34 | 100,652 | -0.03(-0.13%) |
Jun 29, 2022 | 22.76 | 22.76 | 22.03 | 22.37 | 60,107 | -0.31(-1.35%) |
Jun 28, 2022 | 23.63 | 23.94 | 22.52 | 22.68 | 105,485 | -0.80(-3.40%) |
Jun 27, 2022 | 23.45 | 23.76 | 23.39 | 23.48 | 67,938 | +0.11(+0.46%) |
Jun 24, 2022 | 22.28 | 23.37 | 22.03 | 23.37 | 189,909 | +1.16(+5.24%) |
Jun 23, 2022 | 22.54 | 22.96 | 21.73 | 22.21 | 76,823 | -0.45(-2.00%) |
Jun 22, 2022 | 22.21 | 22.89 | 22.13 | 22.66 | 100,279 | -0.06(-0.26%) |
Jun 21, 2022 | 22.30 | 22.93 | 21.89 | 22.72 | 134,930 | +1.01(+4.64%) |
Jun 17, 2022 | 22.65 | 22.92 | 21.48 | 21.71 | 531,559 | -1.04(-4.56%) |
Jun 16, 2022 | 24.14 | 24.14 | 22.51 | 22.75 | 157,908 | -2.20(-8.82%) |
Jun 15, 2022 | 24.82 | 25.39 | 24.68 | 24.95 | 87,711 | +0.29(+1.16%) |
Jun 14, 2022 | 24.63 | 24.96 | 24.48 | 24.66 | 74,072 | -0.05(-0.20%) |
Jun 13, 2022 | 25.44 | 25.56 | 24.55 | 24.71 | 110,258 | -1.59(-6.04%) |
Jun 10, 2022 | 26.75 | 26.75 | 25.95 | 26.30 | 78,180 | -0.96(-3.51%) |
Jun 09, 2022 | 27.35 | 27.63 | 27.14 | 27.26 | 52,354 | -0.19(-0.68%) |
Jun 08, 2022 | 27.45 | 27.65 | 27.13 | 27.45 | 66,532 | -0.17(-0.61%) |
Jun 07, 2022 | 27.12 | 27.74 | 27.11 | 27.61 | 76,720 | -0.25(-0.89%) |
Jun 06, 2022 | 27.87 | 28.23 | 27.54 | 27.86 | 76,320 | +0.21(+0.75%) |
Jun 03, 2022 | 27.76 | 27.84 | 27.30 | 27.65 | 118,617 | -0.11(-0.39%) |
Jun 02, 2022 | 27.52 | 27.92 | 27.12 | 27.76 | 111,022 | +0.61(+2.25%) |
Jun 01, 2022 | 27.07 | 27.34 | 26.48 | 27.15 | 171,405 | +0.40(+1.51%) |
May 31, 2022 | 26.38 | 26.85 | 26.25 | 26.75 | 196,623 | +0.26(+0.97%) |
May 27, 2022 | 26.07 | 26.81 | 25.91 | 26.49 | 391,794 | +0.78(+3.03%) |
May 26, 2022 | 25.16 | 26.14 | 24.99 | 25.71 | 267,749 | +1.01(+4.07%) |
May 25, 2022 | 24.41 | 25.24 | 24.41 | 24.70 | 271,556 | +0.06(+0.24%) |
May 24, 2022 | 24.58 | 25.01 | 23.89 | 24.64 | 211,284 | +0.02(+0.08%) |
May 23, 2022 | 24.60 | 24.97 | 24.18 | 24.62 | 159,367 | +0.57(+2.38%) |
May 20, 2022 | 25.49 | 25.49 | 23.42 | 24.05 | 101,869 | -1.03(-4.12%) |
May 19, 2022 | 25.45 | 26.06 | 25.07 | 25.09 | 256,141 | -0.65(-2.53%) |
May 18, 2022 | 25.76 | 26.17 | 25.51 | 25.74 | 201,687 | -0.15(-0.57%) |
May 17, 2022 | 24.81 | 26.04 | 24.80 | 25.88 | 114,322 | +1.55(+6.35%) |
May 16, 2022 | 23.83 | 24.79 | 23.77 | 24.34 | 177,087 | +0.19(+0.77%) |
May 13, 2022 | 23.89 | 24.60 | 23.62 | 24.15 | 117,363 | +0.58(+2.47%) |
May 12, 2022 | 23.68 | 24.13 | 23.21 | 23.57 | 144,199 | -0.25(-1.03%) |
May 11, 2022 | 23.04 | 24.58 | 22.90 | 23.82 | 139,778 | +0.95(+4.13%) |
May 10, 2022 | 24.27 | 24.27 | 22.66 | 22.87 | 147,079 | -1.24(-5.15%) |
May 09, 2022 | 23.64 | 24.30 | 23.42 | 24.11 | 102,559 | +0.31(+1.28%) |
May 06, 2022 | 24.16 | 25.04 | 23.61 | 23.81 | 91,535 | -1.24(-4.95%) |
May 05, 2022 | 25.56 | 25.56 | 24.59 | 25.05 | 54,176 | -0.90(-3.45%) |
May 04, 2022 | 24.91 | 26.00 | 24.91 | 25.94 | 58,610 | +1.03(+4.15%) |
May 03, 2022 | 25.06 | 25.19 | 24.79 | 24.91 | 60,214 | +0.03(+0.12%) |
May 02, 2022 | 24.07 | 24.88 | 23.81 | 24.88 | 123,148 | +0.98(+4.12%) |
Apr 29, 2022 | 24.24 | 24.80 | 23.71 | 23.89 | 86,500 | -0.58(-2.37%) |
Apr 28, 2022 | 24.12 | 24.57 | 23.58 | 24.48 | 57,147 | +0.61(+2.56%) |
Apr 27, 2022 | 23.65 | 24.33 | 23.48 | 23.87 | 86,846 | +0.30(+1.25%) |
Apr 26, 2022 | 24.55 | 24.67 | 23.50 | 23.57 | 75,821 | -1.20(-4.85%) |
Apr 25, 2022 | 24.84 | 25.10 | 23.90 | 24.77 | 105,495 | -0.38(-1.53%) |
Apr 22, 2022 | 26.01 | 26.08 | 25.15 | 25.16 | 85,134 | -0.91(-3.48%) |
Apr 21, 2022 | 27.16 | 27.20 | 25.91 | 26.06 | 108,453 | -0.71(-2.65%) |
Apr 20, 2022 | 27.08 | 27.47 | 26.52 | 26.77 | 81,179 | -0.02(-0.07%) |
Apr 19, 2022 | 26.22 | 26.95 | 26.17 | 26.79 | 92,775 | +0.55(+2.10%) |
Apr 18, 2022 | 26.42 | 26.77 | 26.07 | 26.24 | 53,799 | -0.20(-0.75%) |
Apr 14, 2022 | 26.37 | 26.84 | 26.33 | 26.44 | 84,943 | +0.07(+0.26%) |
Apr 13, 2022 | 25.87 | 26.47 | 25.87 | 26.37 | 76,688 | +0.63(+2.45%) |
Apr 12, 2022 | 25.20 | 26.23 | 25.16 | 25.74 | 128,639 | +0.64(+2.55%) |
Apr 11, 2022 | 24.24 | 25.41 | 24.24 | 25.10 | 109,427 | +0.85(+3.49%) |
Apr 08, 2022 | 24.22 | 24.62 | 24.04 | 24.25 | 78,964 | +0.06(+0.24%) |
Apr 07, 2022 | 24.63 | 24.63 | 23.78 | 24.19 | 87,487 | -0.41(-1.68%) |
Apr 06, 2022 | 25.50 | 25.50 | 24.58 | 24.60 | 102,022 | -0.98(-3.85%) |
Apr 05, 2022 | 26.74 | 26.98 | 25.57 | 25.59 | 80,430 | -1.19(-4.45%) |
Apr 04, 2022 | 27.12 | 27.12 | 26.48 | 26.78 | 49,105 | -0.30(-1.09%) |
Apr 01, 2022 | 27.68 | 27.68 | 26.98 | 27.08 | 110,792 | -0.03(-0.11%) |
Mar 31, 2022 | 27.26 | 27.61 | 27.07 | 27.11 | 69,873 | -0.38(-1.40%) |
Mar 30, 2022 | 27.97 | 28.00 | 27.19 | 27.49 | 88,787 | -0.31(-1.10%) |
Mar 29, 2022 | 27.27 | 27.85 | 27.27 | 27.80 | 87,986 | +0.58(+2.14%) |
Mar 28, 2022 | 27.66 | 27.66 | 27.11 | 27.21 | 60,149 | -0.64(-2.30%) |
Mar 25, 2022 | 28.06 | 28.06 | 27.68 | 27.85 | 114,898 | -0.01(-0.04%) |
Mar 24, 2022 | 28.05 | 28.05 | 27.77 | 27.86 | 37,984 | +0.04(+0.14%) |
Mar 23, 2022 | 27.98 | 28.09 | 27.66 | 27.82 | 80,614 | -0.25(-0.88%) |
Mar 22, 2022 | 28.90 | 29.24 | 27.99 | 28.07 | 48,554 | -0.81(-2.80%) |
Mar 21, 2022 | 29.27 | 29.59 | 28.70 | 28.88 | 55,783 | -0.57(-1.94%) |
Mar 18, 2022 | 29.42 | 29.45 | 28.97 | 29.45 | 221,938 | +0.00(+0.00%) |
Mar 17, 2022 | 28.14 | 29.58 | 28.14 | 29.45 | 127,721 | +1.05(+3.71%) |
Mar 16, 2022 | 27.52 | 28.45 | 27.38 | 28.40 | 151,440 | +1.29(+4.75%) |
Mar 15, 2022 | 27.43 | 27.72 | 26.87 | 27.11 | 125,680 | -0.38(-1.39%) |
Mar 14, 2022 | 27.83 | 28.04 | 27.19 | 27.49 | 135,574 | -0.16(-0.57%) |
Mar 11, 2022 | 27.83 | 28.48 | 27.59 | 27.65 | 144,233 | -0.16(-0.57%) |
Mar 10, 2022 | 27.12 | 27.82 | 27.06 | 27.81 | 153,252 | +0.23(+0.82%) |
Mar 09, 2022 | 27.32 | 27.83 | 27.25 | 27.58 | 96,503 | +0.62(+2.30%) |
Mar 08, 2022 | 26.82 | 27.49 | 26.75 | 26.96 | 63,798 | +0.19(+0.70%) |
Mar 07, 2022 | 27.73 | 27.73 | 26.72 | 26.77 | 124,195 | -0.93(-3.37%) |
Mar 04, 2022 | 28.02 | 28.07 | 27.59 | 27.71 | 45,510 | -0.77(-2.69%) |
Mar 03, 2022 | 28.22 | 28.70 | 28.02 | 28.47 | 56,723 | +0.46(+1.65%) |
Mar 02, 2022 | 27.74 | 28.29 | 27.69 | 28.01 | 184,657 | +0.61(+2.22%) |
Mar 01, 2022 | 28.00 | 28.00 | 27.04 | 27.40 | 305,201 | -0.75(-2.65%) |
Feb 28, 2022 | 28.25 | 28.80 | 27.91 | 28.15 | 101,129 | -0.38(-1.34%) |
Feb 25, 2022 | 28.20 | 29.08 | 28.22 | 28.53 | 65,032 | +0.61(+2.18%) |
Feb 24, 2022 | 27.75 | 28.07 | 27.16 | 27.92 | 212,627 | -0.39(-1.39%) |
Feb 23, 2022 | 29.50 | 29.50 | 27.70 | 28.32 | 104,964 | +1.33(+4.92%) |
Feb 22, 2022 | 29.38 | 29.38 | 26.41 | 26.99 | 187,644 | -2.23(-7.64%) |
Feb 18, 2022 | 29.22 | 0 | -0.46(-1.56%) | |||
Feb 17, 2022 | 29.88 | 29.94 | 29.33 | 29.68 | 84,407 | -0.63(-2.08%) |
Feb 16, 2022 | 29.68 | 30.42 | 29.49 | 30.31 | 105,353 | +0.61(+2.05%) |
Feb 15, 2022 | 28.81 | 29.82 | 28.81 | 29.70 | 174,084 | +1.28(+4.50%) |
Feb 14, 2022 | 28.68 | 28.90 | 28.16 | 28.43 | 303,610 | -0.04(-0.14%) |
Feb 11, 2022 | 29.01 | 29.14 | 28.37 | 28.46 | 76,395 | -0.33(-1.16%) |
Feb 10, 2022 | 28.62 | 29.47 | 28.62 | 28.80 | 117,033 | -0.15(-0.51%) |
Feb 09, 2022 | 28.98 | 29.64 | 28.81 | 28.95 | 142,200 | +0.08(+0.27%) |
Feb 08, 2022 | 28.86 | 29.25 | 28.75 | 28.87 | 162,618 | -0.06(-0.20%) |
Feb 07, 2022 | 29.01 | 29.23 | 28.75 | 28.93 | 68,770 | +0.01(+0.03%) |
Feb 04, 2022 | 29.96 | 29.96 | 28.80 | 28.92 | 121,414 | -1.13(-3.76%) |
Feb 03, 2022 | 30.17 | 30.69 | 29.92 | 30.05 | 60,532 | -0.33(-1.10%) |
Feb 02, 2022 | 30.25 | 30.57 | 29.84 | 30.38 | 68,829 | +0.11(+0.36%) |
Feb 01, 2022 | 29.49 | 30.31 | 29.42 | 30.27 | 106,855 | +0.89(+3.05%) |
Jan 31, 2022 | 29.15 | 29.43 | 29.38 | 94,650 | -0.19(-0.63%) | |
Jan 28, 2022 | 28.90 | 29.52 | 28.55 | 29.57 | 80,333 | +0.41(+1.42%) |
Jan 27, 2022 | 29.06 | 29.70 | 28.72 | 29.15 | 121,211 | +0.05(+0.17%) |
Jan 26, 2022 | 30.00 | 30.62 | 28.85 | 29.10 | 62,230 | -0.65(-2.18%) |
Jan 25, 2022 | 29.54 | 29.88 | 28.43 | 29.75 | 91,554 | -0.17(-0.56%) |
Jan 24, 2022 | 28.90 | 30.10 | 28.67 | 29.92 | 126,304 | +0.45(+1.53%) |
Jan 21, 2022 | 29.23 | 30.09 | 28.99 | 29.47 | 112,982 | +0.07(+0.23%) |
Jan 20, 2022 | 29.51 | 30.13 | 29.26 | 29.40 | 65,267 | -0.24(-0.80%) |
Jan 19, 2022 | 29.91 | 29.91 | 29.27 | 29.63 | 55,436 | -0.18(-0.59%) |
Jan 18, 2022 | 30.71 | 30.80 | 29.76 | 29.81 | 53,501 | -1.12(-3.62%) |
Jan 14, 2022 | 30.93 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 30.49 | 31.33 | 30.49 | 30.93 | 69,582 | +0.58(+1.91%) |
Jan 12, 2022 | 31.44 | 31.63 | 30.30 | 30.35 | 77,425 | -0.79(-2.53%) |
Jan 11, 2022 | 31.35 | 31.35 | 30.50 | 31.14 | 120,712 | -0.03(-0.09%) |
Jan 10, 2022 | 31.17 | 31.53 | 30.79 | 31.17 | 57,026 | -0.20(-0.63%) |
Jan 07, 2022 | 32.10 | 32.16 | 31.32 | 31.37 | 41,247 | -0.76(-2.36%) |
Jan 06, 2022 | 32.66 | 32.94 | 32.05 | 32.12 | 88,326 | -0.59(-1.80%) |
Jan 05, 2022 | 31.87 | 33.12 | 31.87 | 32.71 | 107,800 | +1.06(+3.36%) |
Jan 04, 2022 | 31.63 | 32.43 | 31.59 | 31.65 | 72,875 | +0.08(+0.25%) |