Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.03 | 20.41 | 19.83 | 20.29 | 112,052 | +0.12(+0.57%) |
Dec 29, 2022 | 20.07 | 20.36 | 19.82 | 20.18 | 91,525 | +0.40(+2.03%) |
Dec 28, 2022 | 19.61 | 20.06 | 19.35 | 19.78 | 125,963 | +0.02(+0.09%) |
Dec 27, 2022 | 20.27 | 20.27 | 19.74 | 19.76 | 59,117 | -0.40(-1.99%) |
Dec 23, 2022 | 19.61 | 20.41 | 19.61 | 20.16 | 115,024 | +0.39(+1.98%) |
Dec 22, 2022 | 19.95 | 19.95 | 19.34 | 19.77 | 141,783 | -0.40(-1.99%) |
Dec 21, 2022 | 19.87 | 20.25 | 19.40 | 20.17 | 229,872 | +1.70(+9.20%) |
Dec 20, 2022 | 18.57 | 19.32 | 18.29 | 18.47 | 249,899 | +0.26(+1.42%) |
Dec 19, 2022 | 19.08 | 19.83 | 17.98 | 18.21 | 245,883 | -5.65(-23.69%) |
Dec 16, 2022 | 24.07 | 24.07 | 23.50 | 23.86 | 86,531 | -0.60(-2.44%) |
Dec 15, 2022 | 25.08 | 25.14 | 24.42 | 24.46 | 49,963 | -1.06(-4.15%) |
Dec 14, 2022 | 25.81 | 25.85 | 25.24 | 25.52 | 36,275 | -0.60(-2.28%) |
Dec 13, 2022 | 26.45 | 26.79 | 26.02 | 26.11 | 49,759 | -0.28(-1.08%) |
Dec 12, 2022 | 26.80 | 26.81 | 26.25 | 26.40 | 35,159 | -0.46(-1.72%) |
Dec 09, 2022 | 26.61 | 27.27 | 26.61 | 26.86 | 61,589 | +0.28(+1.04%) |
Dec 08, 2022 | 26.50 | 26.74 | 26.33 | 26.58 | 42,105 | -0.03(-0.10%) |
Dec 07, 2022 | 26.52 | 27.02 | 26.52 | 26.61 | 54,434 | +0.43(+1.63%) |
Dec 06, 2022 | 25.78 | 26.21 | 25.78 | 26.18 | 49,793 | +0.46(+1.80%) |
Dec 05, 2022 | 25.94 | 26.03 | 25.61 | 25.72 | 38,577 | -0.32(-1.23%) |
Dec 02, 2022 | 25.68 | 26.21 | 25.63 | 26.04 | 42,858 | -0.73(-2.73%) |
Dec 01, 2022 | 26.77 | 26.80 | 26.25 | 26.77 | 47,881 | +0.21(+0.80%) |
Nov 30, 2022 | 25.93 | 26.69 | 25.93 | 26.56 | 69,439 | +0.61(+2.37%) |
Nov 29, 2022 | 26.48 | 26.90 | 25.80 | 25.94 | 149,292 | -0.10(-0.38%) |
Nov 28, 2022 | 25.72 | 26.26 | 25.71 | 26.04 | 101,227 | +0.33(+1.28%) |
Nov 25, 2022 | 25.22 | 25.71 | 25.20 | 25.71 | 58,129 | +1.00(+4.03%) |
Nov 23, 2022 | 24.92 | 25.25 | 24.39 | 24.72 | 43,208 | +0.06(+0.25%) |
Nov 22, 2022 | 24.84 | 24.84 | 24.28 | 24.65 | 38,941 | -0.04(-0.14%) |
Nov 21, 2022 | 24.47 | 24.72 | 24.31 | 24.69 | 34,314 | +0.04(+0.14%) |
Nov 18, 2022 | 24.35 | 24.91 | 24.30 | 24.65 | 33,478 | +0.44(+1.80%) |
Nov 17, 2022 | 23.94 | 24.23 | 23.75 | 24.22 | 47,626 | +0.29(+1.23%) |
Nov 16, 2022 | 24.08 | 24.34 | 23.85 | 23.92 | 30,571 | -0.33(-1.36%) |
Nov 15, 2022 | 24.46 | 24.56 | 24.13 | 24.25 | 55,886 | -0.18(-0.73%) |
Nov 14, 2022 | 24.20 | 24.62 | 24.12 | 24.43 | 54,823 | +0.30(+1.25%) |
Nov 11, 2022 | 24.21 | 24.21 | 23.75 | 24.13 | 51,704 | -0.26(-1.06%) |
Nov 10, 2022 | 24.04 | 24.68 | 24.00 | 24.39 | 50,921 | +0.95(+4.06%) |
Nov 09, 2022 | 24.33 | 24.47 | 23.35 | 23.43 | 82,564 | -1.50(-6.00%) |
Nov 08, 2022 | 24.49 | 25.20 | 24.48 | 24.93 | 60,260 | +0.29(+1.19%) |
Nov 07, 2022 | 24.38 | 24.76 | 24.16 | 24.64 | 73,982 | +0.34(+1.39%) |
Nov 04, 2022 | 24.48 | 24.48 | 24.09 | 24.30 | 57,130 | +0.31(+1.30%) |
Nov 03, 2022 | 24.18 | 24.43 | 23.79 | 23.99 | 43,150 | -0.47(-1.93%) |
Nov 02, 2022 | 24.56 | 24.97 | 24.38 | 24.46 | 60,446 | +0.03(+0.11%) |
Nov 01, 2022 | 24.69 | 24.69 | 24.28 | 24.43 | 81,367 | -0.06(-0.25%) |
Oct 31, 2022 | 24.37 | 24.60 | 24.24 | 24.49 | 46,366 | -0.12(-0.47%) |
Oct 28, 2022 | 24.52 | 24.89 | 24.52 | 24.61 | 76,824 | +0.27(+1.10%) |
Oct 27, 2022 | 23.70 | 24.43 | 23.70 | 24.34 | 122,574 | +0.62(+2.63%) |
Oct 26, 2022 | 23.45 | 24.02 | 23.45 | 23.72 | 70,306 | +0.46(+1.99%) |
Oct 25, 2022 | 22.82 | 23.36 | 22.82 | 23.26 | 79,350 | +0.62(+2.75%) |
Oct 24, 2022 | 22.83 | 23.12 | 22.56 | 22.63 | 98,074 | +0.10(+0.43%) |
Oct 21, 2022 | 22.48 | 22.73 | 22.27 | 22.53 | 77,024 | +0.01(+0.04%) |
Oct 20, 2022 | 23.08 | 23.28 | 22.27 | 22.53 | 98,629 | -0.70(-3.03%) |
Oct 19, 2022 | 22.94 | 23.32 | 22.93 | 23.23 | 121,258 | +0.84(+3.74%) |
Oct 18, 2022 | 22.41 | 22.41 | 22.00 | 22.39 | 73,404 | +0.15(+0.68%) |
Oct 17, 2022 | 21.75 | 22.45 | 21.54 | 22.24 | 88,565 | +0.79(+3.69%) |
Oct 14, 2022 | 21.64 | 21.79 | 21.43 | 21.45 | 57,124 | -0.28(-1.31%) |
Oct 13, 2022 | 21.29 | 21.88 | 21.23 | 21.73 | 88,712 | +0.34(+1.58%) |
Oct 12, 2022 | 21.53 | 21.53 | 21.15 | 21.40 | 109,443 | +0.04(+0.17%) |
Oct 11, 2022 | 21.48 | 21.80 | 21.28 | 21.36 | 114,399 | -0.29(-1.36%) |
Oct 10, 2022 | 21.96 | 21.96 | 21.42 | 21.65 | 74,093 | -0.48(-2.17%) |
Oct 07, 2022 | 22.47 | 22.47 | 21.92 | 22.13 | 91,942 | -0.46(-2.05%) |
Oct 06, 2022 | 22.52 | 22.82 | 22.45 | 22.60 | 141,553 | +0.32(+1.44%) |
Oct 05, 2022 | 22.70 | 22.82 | 22.09 | 22.28 | 102,549 | -0.73(-3.17%) |
Oct 04, 2022 | 23.02 | 23.12 | 22.69 | 23.01 | 141,182 | +0.23(+1.02%) |
Oct 03, 2022 | 22.38 | 22.88 | 22.24 | 22.78 | 73,896 | +0.26(+1.15%) |
Sep 30, 2022 | 22.30 | 22.65 | 22.21 | 22.52 | 97,814 | +0.40(+1.81%) |
Sep 29, 2022 | 23.05 | 23.05 | 21.95 | 22.12 | 99,571 | -0.78(-3.42%) |
Sep 28, 2022 | 22.55 | 22.99 | 22.51 | 22.90 | 100,200 | +0.06(+0.27%) |
Sep 27, 2022 | 23.10 | 23.22 | 22.70 | 22.84 | 143,836 | -0.43(-1.84%) |
Sep 26, 2022 | 23.47 | 23.54 | 22.96 | 23.26 | 117,435 | -0.45(-1.88%) |
Sep 23, 2022 | 24.43 | 24.43 | 23.56 | 23.71 | 70,214 | -0.93(-3.79%) |
Sep 22, 2022 | 24.59 | 24.90 | 24.31 | 24.64 | 85,672 | +0.20(+0.80%) |
Sep 21, 2022 | 25.00 | 25.00 | 24.40 | 24.45 | 64,787 | -0.45(-1.79%) |
Sep 20, 2022 | 25.01 | 25.24 | 24.77 | 24.89 | 112,019 | -0.33(-1.31%) |
Sep 19, 2022 | 25.23 | 25.48 | 24.83 | 25.22 | 104,162 | -0.57(-2.21%) |
Sep 16, 2022 | 25.44 | 26.09 | 25.31 | 25.79 | 180,060 | +0.84(+3.35%) |
Sep 15, 2022 | 25.14 | 25.26 | 24.76 | 24.96 | 84,078 | -0.37(-1.48%) |
Sep 14, 2022 | 25.25 | 25.77 | 25.14 | 25.33 | 95,013 | -0.08(-0.32%) |
Sep 13, 2022 | 25.95 | 26.36 | 25.32 | 25.41 | 103,798 | -0.83(-3.15%) |
Sep 12, 2022 | 25.86 | 26.40 | 25.64 | 26.24 | 63,871 | +0.57(+2.22%) |
Sep 09, 2022 | 25.27 | 25.98 | 25.27 | 25.67 | 77,530 | +0.42(+1.66%) |
Sep 08, 2022 | 25.32 | 25.45 | 25.04 | 25.25 | 86,485 | -0.50(-1.94%) |
Sep 07, 2022 | 25.82 | 26.10 | 25.50 | 25.75 | 112,438 | -0.56(-2.13%) |
Sep 06, 2022 | 26.09 | 26.41 | 25.99 | 26.31 | 118,598 | +0.72(+2.82%) |
Sep 02, 2022 | 25.87 | 26.06 | 25.54 | 25.59 | 73,860 | +0.07(+0.28%) |
Sep 01, 2022 | 25.60 | 25.60 | 25.12 | 25.52 | 103,788 | -0.36(-1.41%) |
Aug 31, 2022 | 26.18 | 26.31 | 25.83 | 25.88 | 76,306 | -0.47(-1.79%) |
Aug 30, 2022 | 26.56 | 26.56 | 26.05 | 26.35 | 81,315 | -0.12(-0.47%) |
Aug 29, 2022 | 26.27 | 26.64 | 26.22 | 26.48 | 63,779 | +0.00(+0.00%) |
Aug 26, 2022 | 26.60 | 26.89 | 26.28 | 26.48 | 64,122 | +0.00(+0.00%) |
Aug 25, 2022 | 27.07 | 27.07 | 26.43 | 26.48 | 42,743 | -0.76(-2.78%) |
Aug 24, 2022 | 27.26 | 27.50 | 27.07 | 27.23 | 73,375 | +0.02(+0.07%) |
Aug 23, 2022 | 27.06 | 27.41 | 26.93 | 27.22 | 66,633 | -0.04(-0.13%) |
Aug 22, 2022 | 27.07 | 27.32 | 26.97 | 27.25 | 81,569 | +0.13(+0.49%) |
Aug 19, 2022 | 27.15 | 27.37 | 27.04 | 27.12 | 63,777 | +0.04(+0.16%) |
Aug 18, 2022 | 27.07 | 27.16 | 26.79 | 27.07 | 77,843 | +0.31(+1.16%) |
Aug 17, 2022 | 26.71 | 26.95 | 26.62 | 26.76 | 57,550 | -0.24(-0.89%) |
Aug 16, 2022 | 26.93 | 27.35 | 26.77 | 27.00 | 120,480 | -0.09(-0.34%) |
Aug 15, 2022 | 27.38 | 27.53 | 27.04 | 27.10 | 75,904 | -0.05(-0.19%) |
Aug 12, 2022 | 27.04 | 27.39 | 27.04 | 27.15 | 59,803 | +0.10(+0.38%) |
Aug 11, 2022 | 26.90 | 27.45 | 26.90 | 27.04 | 71,416 | +0.34(+1.28%) |
Aug 10, 2022 | 26.86 | 27.07 | 26.70 | 26.70 | 72,131 | +0.07(+0.26%) |
Aug 09, 2022 | 26.64 | 26.90 | 26.37 | 26.64 | 65,822 | -0.17(-0.64%) |
Aug 08, 2022 | 26.55 | 26.83 | 26.36 | 26.81 | 87,804 | +0.32(+1.22%) |
Aug 05, 2022 | 26.07 | 26.49 | 26.04 | 26.48 | 56,676 | +0.03(+0.13%) |
Aug 04, 2022 | 26.63 | 26.87 | 26.42 | 26.45 | 62,307 | +0.21(+0.81%) |
Aug 03, 2022 | 26.31 | 26.33 | 25.97 | 26.23 | 49,124 | +0.13(+0.49%) |
Aug 02, 2022 | 26.12 | 26.47 | 25.93 | 26.11 | 91,328 | +0.29(+1.12%) |
Aug 01, 2022 | 25.74 | 26.07 | 25.58 | 25.82 | 81,830 | -0.32(-1.21%) |
Jul 29, 2022 | 25.88 | 26.28 | 25.67 | 26.13 | 51,352 | -0.03(-0.13%) |
Jul 28, 2022 | 25.78 | 26.29 | 25.45 | 26.17 | 74,456 | +0.46(+1.79%) |
Jul 27, 2022 | 25.06 | 25.78 | 24.90 | 25.71 | 58,897 | +0.84(+3.40%) |
Jul 26, 2022 | 24.81 | 24.97 | 24.55 | 24.86 | 102,784 | +0.22(+0.90%) |
Jul 25, 2022 | 24.86 | 24.86 | 24.44 | 24.64 | 105,734 | -0.69(-2.73%) |
Jul 22, 2022 | 25.12 | 25.63 | 25.12 | 25.33 | 66,738 | +0.20(+0.78%) |
Jul 21, 2022 | 25.15 | 25.15 | 24.72 | 25.13 | 86,307 | +0.12(+0.48%) |
Jul 20, 2022 | 25.09 | 25.24 | 24.93 | 25.01 | 79,402 | +0.14(+0.55%) |
Jul 19, 2022 | 25.01 | 25.11 | 24.42 | 24.88 | 143,219 | -0.42(-1.65%) |
Jul 18, 2022 | 25.25 | 25.44 | 25.12 | 25.30 | 82,246 | -0.09(-0.34%) |
Jul 15, 2022 | 25.16 | 25.39 | 24.86 | 25.38 | 113,557 | +0.26(+1.02%) |
Jul 14, 2022 | 25.42 | 25.47 | 24.81 | 25.13 | 106,168 | -0.36(-1.41%) |
Jul 13, 2022 | 25.53 | 25.58 | 25.28 | 25.48 | 63,812 | +0.04(+0.17%) |
Jul 12, 2022 | 25.24 | 25.71 | 25.24 | 25.44 | 96,048 | +0.09(+0.34%) |
Jul 11, 2022 | 25.52 | 25.86 | 25.28 | 25.36 | 121,250 | -0.16(-0.64%) |
Jul 08, 2022 | 25.06 | 25.84 | 25.06 | 25.52 | 187,473 | +0.25(+0.98%) |
Jul 07, 2022 | 25.76 | 25.76 | 25.13 | 25.27 | 169,686 | -0.49(-1.92%) |
Jul 06, 2022 | 24.31 | 25.91 | 23.54 | 25.77 | 291,232 | -0.98(-3.67%) |
Jul 05, 2022 | 26.33 | 26.80 | 26.28 | 26.75 | 127,210 | +0.82(+3.16%) |
Jul 01, 2022 | 25.54 | 26.03 | 25.17 | 25.93 | 305,345 | -0.03(-0.10%) |
Jun 30, 2022 | 26.17 | 26.45 | 25.75 | 25.95 | 288,632 | -0.84(-3.12%) |
Jun 29, 2022 | 26.97 | 27.15 | 26.53 | 26.79 | 199,669 | -0.28(-1.04%) |
Jun 28, 2022 | 27.27 | 27.66 | 26.65 | 27.07 | 99,661 | +0.39(+1.47%) |
Jun 27, 2022 | 26.67 | 26.78 | 26.23 | 26.68 | 77,152 | +0.35(+1.33%) |
Jun 24, 2022 | 26.53 | 26.69 | 26.16 | 26.33 | 79,721 | +0.01(+0.03%) |
Jun 23, 2022 | 27.84 | 27.84 | 26.17 | 26.32 | 100,101 | -1.88(-6.66%) |
Jun 22, 2022 | 28.05 | 28.36 | 27.73 | 28.20 | 60,150 | -0.10(-0.36%) |
Jun 21, 2022 | 29.11 | 29.11 | 27.82 | 28.30 | 69,251 | -0.09(-0.33%) |
Jun 17, 2022 | 27.65 | 28.96 | 27.65 | 28.39 | 426,278 | +1.02(+3.71%) |
Jun 16, 2022 | 27.91 | 27.91 | 26.97 | 27.38 | 74,437 | -1.00(-3.52%) |
Jun 15, 2022 | 28.90 | 29.08 | 27.73 | 28.38 | 164,688 | -0.52(-1.80%) |
Jun 14, 2022 | 29.15 | 29.43 | 28.58 | 28.90 | 48,704 | +0.03(+0.12%) |
Jun 13, 2022 | 29.65 | 29.65 | 28.47 | 28.86 | 85,800 | -1.22(-4.06%) |
Jun 10, 2022 | 30.35 | 30.35 | 29.61 | 30.08 | 33,442 | -0.79(-2.57%) |
Jun 09, 2022 | 30.84 | 31.01 | 30.45 | 30.88 | 17,939 | -0.09(-0.30%) |
Jun 08, 2022 | 31.22 | 31.22 | 30.67 | 30.97 | 37,491 | -0.60(-1.89%) |
Jun 07, 2022 | 30.47 | 31.78 | 30.47 | 31.57 | 55,304 | +1.09(+3.58%) |
Jun 06, 2022 | 30.66 | 30.69 | 30.25 | 30.47 | 30,475 | -0.30(-0.97%) |
Jun 03, 2022 | 31.03 | 31.23 | 30.30 | 30.77 | 79,234 | -0.14(-0.47%) |
Jun 02, 2022 | 31.33 | 31.33 | 30.70 | 30.92 | 43,053 | -0.47(-1.50%) |
Jun 01, 2022 | 31.28 | 31.50 | 30.81 | 31.39 | 38,799 | -0.17(-0.54%) |
May 31, 2022 | 31.49 | 31.62 | 31.14 | 31.56 | 39,385 | -0.59(-1.83%) |
May 27, 2022 | 32.53 | 32.60 | 31.99 | 32.15 | 28,220 | -0.12(-0.37%) |
May 26, 2022 | 31.68 | 32.66 | 31.68 | 32.27 | 35,222 | +0.43(+1.34%) |
May 25, 2022 | 32.12 | 32.16 | 31.77 | 31.84 | 107,303 | -0.01(-0.03%) |
May 24, 2022 | 32.39 | 32.39 | 31.49 | 31.85 | 45,482 | -0.72(-2.20%) |
May 23, 2022 | 32.79 | 32.90 | 32.39 | 32.56 | 36,157 | -0.31(-0.93%) |
May 20, 2022 | 32.67 | 32.95 | 32.34 | 32.87 | 38,992 | +0.89(+2.77%) |
May 19, 2022 | 31.75 | 32.37 | 31.75 | 31.98 | 16,719 | +0.00(+0.00%) |
May 18, 2022 | 31.77 | 31.99 | 31.56 | 31.98 | 26,045 | +0.10(+0.32%) |
May 17, 2022 | 32.58 | 32.58 | 31.70 | 31.88 | 51,905 | -0.84(-2.56%) |
May 16, 2022 | 31.54 | 33.27 | 31.54 | 32.72 | 132,436 | +1.25(+3.96%) |
May 13, 2022 | 31.13 | 31.58 | 31.10 | 31.47 | 26,818 | +0.39(+1.26%) |
May 12, 2022 | 30.92 | 31.27 | 30.84 | 31.08 | 26,101 | +0.24(+0.77%) |
May 11, 2022 | 30.53 | 31.22 | 30.53 | 30.84 | 25,165 | +0.58(+1.92%) |
May 10, 2022 | 31.04 | 31.04 | 30.01 | 30.26 | 120,237 | -0.80(-2.58%) |
May 09, 2022 | 31.21 | 31.40 | 30.78 | 31.06 | 80,853 | -0.38(-1.19%) |
May 06, 2022 | 31.57 | 31.57 | 31.10 | 31.44 | 99,212 | -0.34(-1.07%) |
May 05, 2022 | 30.84 | 31.86 | 30.84 | 31.78 | 119,162 | +0.66(+2.11%) |
May 04, 2022 | 30.65 | 31.15 | 30.47 | 31.12 | 42,037 | +0.66(+2.16%) |
May 03, 2022 | 29.77 | 30.53 | 29.72 | 30.47 | 46,812 | +0.53(+1.77%) |
May 02, 2022 | 30.44 | 30.44 | 29.66 | 29.94 | 34,017 | -0.40(-1.32%) |
Apr 29, 2022 | 31.47 | 31.47 | 30.26 | 30.34 | 18,452 | -1.48(-4.66%) |
Apr 28, 2022 | 31.19 | 32.05 | 31.19 | 31.82 | 36,351 | +0.94(+3.04%) |
Apr 27, 2022 | 31.20 | 31.52 | 30.79 | 30.88 | 24,784 | -0.14(-0.44%) |
Apr 26, 2022 | 30.58 | 31.23 | 30.58 | 31.02 | 23,838 | +0.21(+0.69%) |
Apr 25, 2022 | 30.59 | 30.82 | 30.27 | 30.81 | 43,411 | +0.32(+1.04%) |
Apr 22, 2022 | 30.86 | 30.86 | 30.37 | 30.49 | 15,038 | -0.27(-0.89%) |
Apr 21, 2022 | 31.71 | 31.71 | 30.59 | 30.76 | 46,618 | -0.97(-3.06%) |
Apr 20, 2022 | 31.20 | 31.79 | 31.06 | 31.74 | 34,507 | +0.69(+2.23%) |
Apr 19, 2022 | 30.83 | 31.11 | 30.18 | 31.05 | 34,475 | +0.20(+0.64%) |
Apr 18, 2022 | 30.80 | 31.23 | 30.80 | 30.85 | 26,520 | +0.33(+1.09%) |
Apr 14, 2022 | 30.57 | 30.76 | 30.38 | 30.52 | 26,705 | -0.03(-0.08%) |
Apr 13, 2022 | 30.20 | 30.54 | 30.06 | 30.54 | 22,649 | +0.51(+1.70%) |
Apr 12, 2022 | 30.21 | 30.27 | 29.84 | 30.03 | 35,750 | -0.04(-0.14%) |
Apr 11, 2022 | 30.35 | 30.47 | 30.02 | 30.07 | 26,975 | -0.50(-1.65%) |
Apr 08, 2022 | 30.41 | 30.62 | 29.88 | 30.58 | 32,646 | +0.35(+1.16%) |
Apr 07, 2022 | 30.54 | 30.54 | 29.82 | 30.23 | 52,591 | -0.55(-1.77%) |
Apr 06, 2022 | 30.27 | 30.84 | 30.27 | 30.77 | 58,702 | +0.63(+2.09%) |
Apr 05, 2022 | 30.07 | 30.37 | 29.96 | 30.14 | 22,503 | +0.01(+0.03%) |
Apr 04, 2022 | 29.47 | 30.15 | 29.47 | 30.13 | 60,014 | +0.39(+1.32%) |
Apr 01, 2022 | 29.79 | 29.79 | 29.47 | 29.74 | 35,801 | -0.24(-0.80%) |
Mar 31, 2022 | 30.53 | 30.53 | 29.82 | 29.98 | 56,974 | -0.47(-1.54%) |
Mar 30, 2022 | 30.47 | 30.66 | 30.33 | 30.45 | 34,218 | -0.14(-0.45%) |
Mar 29, 2022 | 30.90 | 30.96 | 30.12 | 30.59 | 54,083 | -0.41(-1.32%) |
Mar 28, 2022 | 30.46 | 31.01 | 30.31 | 30.99 | 32,918 | +0.54(+1.76%) |
Mar 25, 2022 | 30.39 | 31.92 | 30.38 | 30.46 | 58,108 | +0.06(+0.20%) |
Mar 24, 2022 | 29.03 | 30.48 | 29.03 | 30.40 | 43,983 | +1.59(+5.51%) |
Mar 23, 2022 | 28.71 | 29.00 | 28.55 | 28.81 | 28,087 | +0.20(+0.72%) |
Mar 22, 2022 | 28.50 | 28.93 | 28.23 | 28.61 | 58,986 | +0.33(+1.18%) |
Mar 21, 2022 | 28.44 | 28.54 | 28.05 | 28.27 | 53,559 | +0.06(+0.21%) |
Mar 18, 2022 | 27.80 | 28.37 | 27.45 | 28.21 | 127,435 | -0.33(-1.17%) |
Mar 17, 2022 | 28.30 | 28.74 | 28.10 | 28.55 | 78,045 | +0.01(+0.03%) |
Mar 16, 2022 | 28.61 | 28.70 | 28.20 | 28.54 | 36,924 | -0.12(-0.42%) |
Mar 15, 2022 | 28.46 | 28.78 | 28.03 | 28.66 | 72,243 | +0.53(+1.89%) |
Mar 14, 2022 | 28.18 | 28.76 | 27.90 | 28.13 | 71,750 | -0.63(-2.20%) |
Mar 11, 2022 | 28.72 | 28.92 | 28.44 | 28.76 | 26,485 | -0.15(-0.52%) |
Mar 10, 2022 | 29.53 | 29.53 | 28.80 | 28.91 | 23,038 | -0.64(-2.17%) |
Mar 09, 2022 | 29.56 | 30.00 | 29.36 | 29.55 | 38,221 | -0.07(-0.25%) |
Mar 08, 2022 | 29.32 | 29.84 | 29.16 | 29.62 | 42,290 | +0.44(+1.51%) |
Mar 07, 2022 | 29.15 | 29.31 | 29.02 | 29.18 | 40,587 | -0.12(-0.43%) |
Mar 04, 2022 | 29.14 | 29.34 | 28.86 | 29.31 | 33,549 | +0.24(+0.83%) |
Mar 03, 2022 | 29.14 | 29.14 | 28.83 | 29.07 | 19,697 | +0.28(+0.98%) |
Mar 02, 2022 | 28.89 | 28.98 | 28.52 | 28.78 | 38,095 | -0.22(-0.77%) |
Mar 01, 2022 | 29.11 | 29.24 | 28.71 | 29.01 | 35,060 | -0.29(-0.99%) |
Feb 28, 2022 | 29.37 | 29.37 | 28.81 | 29.30 | 27,617 | -0.17(-0.57%) |
Feb 25, 2022 | 28.81 | 29.47 | 28.92 | 29.47 | 27,206 | +0.75(+2.61%) |
Feb 24, 2022 | 28.88 | 29.05 | 28.07 | 28.72 | 40,528 | -0.34(-1.17%) |
Feb 23, 2022 | 29.05 | 29.25 | 28.73 | 29.06 | 38,590 | +0.17(+0.61%) |
Feb 22, 2022 | 29.07 | 29.11 | 28.54 | 28.88 | 37,265 | +0.18(+0.64%) |
Feb 18, 2022 | 28.70 | 0 | -0.46(-1.57%) | |||
Feb 17, 2022 | 29.13 | 29.17 | 28.83 | 29.16 | 29,405 | -0.02(-0.06%) |
Feb 16, 2022 | 29.14 | 29.56 | 28.77 | 29.17 | 48,772 | +0.18(+0.63%) |
Feb 15, 2022 | 28.97 | 29.06 | 28.51 | 28.99 | 31,924 | -0.25(-0.85%) |
Feb 14, 2022 | 29.36 | 29.42 | 28.98 | 29.24 | 22,104 | -0.24(-0.82%) |
Feb 11, 2022 | 30.43 | 30.71 | 29.27 | 29.48 | 40,452 | -1.63(-5.24%) |
Feb 10, 2022 | 31.81 | 31.81 | 30.95 | 31.11 | 35,582 | -1.03(-3.21%) |
Feb 09, 2022 | 30.73 | 32.21 | 30.73 | 32.15 | 54,328 | +1.58(+5.18%) |
Feb 08, 2022 | 30.60 | 30.76 | 30.38 | 30.56 | 22,456 | -0.10(-0.33%) |
Feb 07, 2022 | 30.95 | 30.95 | 30.56 | 30.66 | 14,610 | -0.14(-0.46%) |
Feb 04, 2022 | 30.27 | 30.96 | 30.08 | 30.81 | 61,600 | +0.74(+2.46%) |
Feb 03, 2022 | 30.23 | 29.99 | 30.07 | 23,477 | -0.17(-0.55%) | |
Feb 02, 2022 | 30.28 | 30.54 | 30.16 | 30.23 | 29,657 | +0.10(+0.33%) |
Feb 01, 2022 | 30.59 | 30.59 | 29.95 | 30.13 | 36,416 | -0.32(-1.07%) |
Jan 31, 2022 | 30.39 | 30.46 | 30.46 | 22,613 | -0.04(-0.14%) | |
Jan 28, 2022 | 29.73 | 30.51 | 29.73 | 30.50 | 34,399 | +0.55(+1.83%) |
Jan 27, 2022 | 29.87 | 30.24 | 29.87 | 29.95 | 26,592 | -0.10(-0.33%) |
Jan 26, 2022 | 30.48 | 30.61 | 29.82 | 30.05 | 26,678 | -0.52(-1.72%) |
Jan 25, 2022 | 30.17 | 30.60 | 30.13 | 30.57 | 30,403 | +0.40(+1.32%) |
Jan 24, 2022 | 30.38 | 30.44 | 29.44 | 30.17 | 46,198 | -0.21(-0.68%) |
Jan 21, 2022 | 30.41 | 30.47 | 30.24 | 30.38 | 38,526 | +0.11(+0.36%) |
Jan 20, 2022 | 30.71 | 30.75 | 30.19 | 30.27 | 35,275 | -0.27(-0.90%) |
Jan 19, 2022 | 30.36 | 30.55 | 30.20 | 30.55 | 25,832 | +0.35(+1.16%) |
Jan 18, 2022 | 30.66 | 31.20 | 30.18 | 30.20 | 31,771 | -1.00(-3.20%) |
Jan 14, 2022 | 31.20 | 0 | -0.27(-0.85%) | |||
Jan 13, 2022 | 30.94 | 31.68 | 30.82 | 31.46 | 62,395 | +0.65(+2.11%) |
Jan 12, 2022 | 30.71 | 30.89 | 30.60 | 30.81 | 24,030 | +0.26(+0.84%) |
Jan 11, 2022 | 30.40 | 30.57 | 29.87 | 30.56 | 30,840 | +0.28(+0.94%) |
Jan 10, 2022 | 29.82 | 30.46 | 29.70 | 30.27 | 53,590 | +0.37(+1.25%) |
Jan 07, 2022 | 29.96 | 29.96 | 29.75 | 29.90 | 27,446 | -0.11(-0.36%) |
Jan 06, 2022 | 30.18 | 30.53 | 29.97 | 30.01 | 29,620 | -0.24(-0.80%) |
Jan 05, 2022 | 30.11 | 30.56 | 30.11 | 30.25 | 25,939 | +0.37(+1.25%) |
Jan 04, 2022 | 29.72 | 29.92 | 29.49 | 29.87 | 25,837 | +0.31(+1.04%) |