Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.82 | 19.82 | 19.28 | 19.33 | 12,296 | -0.09(-0.46%) |
Dec 29, 2022 | 19.77 | 19.78 | 19.15 | 19.42 | 23,531 | -0.85(-4.18%) |
Dec 28, 2022 | 19.97 | 20.42 | 19.77 | 20.27 | 13,578 | +0.20(+0.98%) |
Dec 27, 2022 | 19.52 | 20.14 | 19.50 | 20.07 | 19,201 | +0.78(+4.03%) |
Dec 23, 2022 | 19.06 | 19.41 | 19.06 | 19.29 | 39,806 | +0.57(+3.05%) |
Dec 22, 2022 | 18.99 | 19.13 | 18.70 | 18.72 | 1,533 | +0.03(+0.18%) |
Dec 21, 2022 | 19.06 | 19.06 | 18.47 | 18.69 | 67,682 | -0.49(-2.54%) |
Dec 20, 2022 | 19.87 | 19.87 | 19.06 | 19.18 | 73,360 | -0.51(-2.60%) |
Dec 19, 2022 | 18.92 | 19.80 | 18.92 | 19.69 | 47,864 | +0.71(+3.73%) |
Dec 16, 2022 | 18.89 | 19.20 | 18.76 | 18.98 | 29,703 | +0.44(+2.39%) |
Dec 15, 2022 | 18.14 | 18.62 | 18.10 | 18.54 | 5,297 | +0.56(+3.12%) |
Dec 14, 2022 | 17.72 | 18.03 | 17.60 | 17.98 | 17,858 | -0.25(-1.35%) |
Dec 13, 2022 | 17.93 | 18.34 | 17.76 | 18.22 | 7,682 | -0.55(-2.94%) |
Dec 12, 2022 | 18.79 | 18.79 | 18.74 | 18.77 | 2,396 | -0.26(-1.35%) |
Dec 09, 2022 | 18.44 | 19.03 | 18.44 | 19.03 | 3,988 | +0.75(+4.09%) |
Dec 08, 2022 | 18.65 | 18.65 | 18.28 | 18.28 | 2,534 | -0.45(-2.42%) |
Dec 07, 2022 | 18.79 | 18.79 | 18.66 | 18.73 | 7,929 | -0.33(-1.72%) |
Dec 06, 2022 | 18.62 | 19.29 | 18.62 | 19.06 | 8,030 | +0.67(+3.65%) |
Dec 05, 2022 | 17.81 | 18.62 | 17.81 | 18.39 | 15,084 | +0.68(+3.84%) |
Dec 02, 2022 | 18.53 | 18.53 | 17.64 | 17.71 | 13,535 | -0.45(-2.49%) |
Dec 01, 2022 | 18.22 | 18.36 | 18.13 | 18.16 | 5,447 | -0.10(-0.54%) |
Nov 30, 2022 | 18.83 | 19.30 | 18.26 | 18.26 | 61,289 | -1.29(-6.60%) |
Nov 29, 2022 | 19.42 | 19.56 | 19.40 | 19.55 | 7,972 | +0.09(+0.46%) |
Nov 28, 2022 | 19.29 | 19.49 | 18.70 | 19.46 | 63,933 | +0.28(+1.44%) |
Nov 25, 2022 | 19.19 | 19.19 | 19.19 | 19.19 | 101 | -0.06(-0.31%) |
Nov 23, 2022 | 19.05 | 19.36 | 19.05 | 19.25 | 2,893 | +0.16(+0.83%) |
Nov 22, 2022 | 19.68 | 19.74 | 19.01 | 19.09 | 5,380 | -0.32(-1.67%) |
Nov 21, 2022 | 19.07 | 19.41 | 19.07 | 19.41 | 4,880 | +0.24(+1.23%) |
Nov 18, 2022 | 19.23 | 19.29 | 19.05 | 19.18 | 11,371 | -0.20(-1.02%) |
Nov 17, 2022 | 19.63 | 19.79 | 19.21 | 19.37 | 7,159 | +0.10(+0.51%) |
Nov 16, 2022 | 18.69 | 19.27 | 18.69 | 19.27 | 11,119 | +0.33(+1.77%) |
Nov 15, 2022 | 18.71 | 19.15 | 18.63 | 18.94 | 10,066 | -0.13(-0.67%) |
Nov 14, 2022 | 19.04 | 19.07 | 18.54 | 19.07 | 10,414 | -0.11(-0.56%) |
Nov 11, 2022 | 19.28 | 19.88 | 19.08 | 19.18 | 8,886 | +0.01(+0.05%) |
Nov 10, 2022 | 19.44 | 19.84 | 19.17 | 19.17 | 9,958 | -1.54(-7.42%) |
Nov 09, 2022 | 20.16 | 20.70 | 19.98 | 20.70 | 4,868 | +0.54(+2.70%) |
Nov 08, 2022 | 20.38 | 20.38 | 19.64 | 20.16 | 5,247 | -0.40(-1.93%) |
Nov 07, 2022 | 20.96 | 20.97 | 20.34 | 20.55 | 2,430 | -0.19(-0.90%) |
Nov 04, 2022 | 20.64 | 21.39 | 20.64 | 20.74 | 35,419 | +0.01(+0.05%) |
Nov 03, 2022 | 21.40 | 21.65 | 20.59 | 20.73 | 15,822 | -0.14(-0.66%) |
Nov 02, 2022 | 20.48 | 20.87 | 20.87 | 36,128 | +0.61(+3.01%) | |
Nov 01, 2022 | 20.18 | 20.41 | 20.00 | 20.26 | 9,116 | -0.35(-1.72%) |
Oct 31, 2022 | 20.48 | 20.61 | 20.25 | 20.61 | 6,861 | +0.33(+1.65%) |
Oct 28, 2022 | 21.29 | 21.29 | 20.26 | 20.28 | 10,560 | -1.70(-7.75%) |
Oct 27, 2022 | 21.56 | 22.08 | 21.55 | 21.98 | 9,716 | +0.50(+2.34%) |
Oct 26, 2022 | 21.66 | 21.68 | 20.93 | 21.48 | 21,816 | -0.65(-2.94%) |
Oct 25, 2022 | 22.41 | 22.52 | 21.98 | 22.13 | 24,702 | -0.73(-3.19%) |
Oct 24, 2022 | 22.94 | 23.22 | 22.83 | 22.86 | 6,409 | -0.44(-1.90%) |
Oct 21, 2022 | 24.28 | 24.28 | 23.20 | 23.30 | 11,451 | -1.25(-5.09%) |
Oct 20, 2022 | 24.24 | 24.61 | 23.78 | 24.55 | 4,996 | +0.32(+1.30%) |
Oct 19, 2022 | 23.52 | 24.36 | 23.51 | 24.24 | 14,299 | +1.46(+6.40%) |
Oct 18, 2022 | 22.02 | 22.91 | 21.95 | 22.78 | 7,576 | +0.05(+0.22%) |
Oct 17, 2022 | 23.04 | 23.18 | 22.73 | 22.73 | 23,132 | -1.01(-4.27%) |
Oct 14, 2022 | 22.74 | 23.77 | 22.47 | 23.74 | 11,941 | +0.69(+2.99%) |
Oct 13, 2022 | 24.98 | 24.99 | 22.85 | 23.05 | 10,332 | -0.92(-3.82%) |
Oct 12, 2022 | 23.96 | 24.02 | 23.86 | 23.97 | 1,382 | -0.12(-0.49%) |
Oct 11, 2022 | 24.48 | 24.81 | 23.38 | 24.09 | 19,743 | -0.48(-1.96%) |
Oct 10, 2022 | 24.24 | 24.70 | 24.04 | 24.57 | 8,439 | +0.45(+1.88%) |
Oct 07, 2022 | 23.48 | 24.27 | 23.34 | 24.12 | 85,433 | +1.08(+4.70%) |
Oct 06, 2022 | 22.94 | 23.17 | 22.74 | 23.04 | 6,379 | +0.36(+1.61%) |
Oct 05, 2022 | 23.32 | 23.58 | 22.53 | 22.67 | 30,832 | -0.10(-0.43%) |
Oct 04, 2022 | 23.20 | 23.37 | 22.74 | 22.77 | 29,952 | -1.32(-5.48%) |
Oct 03, 2022 | 24.30 | 25.02 | 23.98 | 24.09 | 24,631 | -0.79(-3.17%) |
Sep 30, 2022 | 24.83 | 24.88 | 23.70 | 24.88 | 72,302 | +0.10(+0.40%) |
Sep 29, 2022 | 24.39 | 25.19 | 24.33 | 24.78 | 55,065 | +0.83(+3.45%) |
Sep 28, 2022 | 24.61 | 24.69 | 23.67 | 23.95 | 37,926 | -2.22(-8.50%) |
Sep 27, 2022 | 26.38 | 26.44 | 25.44 | 26.18 | 9,823 | -0.70(-2.60%) |
Sep 26, 2022 | 26.42 | 26.99 | 25.65 | 26.87 | 21,680 | +0.76(+2.90%) |
Sep 23, 2022 | 25.95 | 26.70 | 25.74 | 26.12 | 31,119 | +0.69(+2.71%) |
Sep 22, 2022 | 25.38 | 25.93 | 25.19 | 25.43 | 15,396 | +0.39(+1.57%) |
Sep 21, 2022 | 23.60 | 25.09 | 23.60 | 25.03 | 16,486 | +1.06(+4.44%) |
Sep 20, 2022 | 23.83 | 24.31 | 23.59 | 23.97 | 5,393 | +0.37(+1.57%) |
Sep 19, 2022 | 23.64 | 24.35 | 23.57 | 23.60 | 20,784 | +0.45(+1.93%) |
Sep 16, 2022 | 23.10 | 23.53 | 23.06 | 23.15 | 6,818 | +0.43(+1.91%) |
Sep 15, 2022 | 22.74 | 22.88 | 22.58 | 22.72 | 1,491 | -0.13(-0.56%) |
Sep 14, 2022 | 23.04 | 23.09 | 22.78 | 22.85 | 3,136 | -0.40(-1.74%) |
Sep 13, 2022 | 22.18 | 23.25 | 22.18 | 23.25 | 13,296 | +1.78(+8.30%) |
Sep 12, 2022 | 21.51 | 21.57 | 21.35 | 21.47 | 7,915 | -0.03(-0.15%) |
Sep 09, 2022 | 21.60 | 21.75 | 21.26 | 21.50 | 13,633 | -0.45(-2.05%) |
Sep 08, 2022 | 22.95 | 23.70 | 21.95 | 21.95 | 16,608 | -1.54(-6.54%) |
Sep 07, 2022 | 24.99 | 24.99 | 23.45 | 23.49 | 4,165 | -1.45(-5.80%) |
Sep 06, 2022 | 24.07 | 24.94 | 24.07 | 24.93 | 21,151 | +0.85(+3.51%) |
Sep 02, 2022 | 23.00 | 24.09 | 23.00 | 24.09 | 6,560 | +0.74(+3.16%) |
Sep 01, 2022 | 24.62 | 24.69 | 23.32 | 23.35 | 22,968 | -0.92(-3.77%) |
Aug 31, 2022 | 23.86 | 24.34 | 23.53 | 24.27 | 6,809 | -0.10(-0.40%) |
Aug 30, 2022 | 23.87 | 24.53 | 23.87 | 24.36 | 21,088 | +0.45(+1.89%) |
Aug 29, 2022 | 23.89 | 24.18 | 23.49 | 23.91 | 6,559 | +0.32(+1.33%) |
Aug 26, 2022 | 21.91 | 23.60 | 21.91 | 23.60 | 20,540 | +1.49(+6.72%) |
Aug 25, 2022 | 21.87 | 22.43 | 21.87 | 22.11 | 21,875 | -0.03(-0.13%) |
Aug 24, 2022 | 22.66 | 22.66 | 21.96 | 22.14 | 4,958 | -0.66(-2.89%) |
Aug 23, 2022 | 22.80 | 23.27 | 22.57 | 22.80 | 15,077 | +0.00(+0.00%) |
Aug 22, 2022 | 22.53 | 22.90 | 22.05 | 22.80 | 10,298 | +0.69(+3.12%) |
Aug 19, 2022 | 22.02 | 22.21 | 22.02 | 22.11 | 4,937 | +0.34(+1.58%) |
Aug 18, 2022 | 21.29 | 21.98 | 21.29 | 21.77 | 11,224 | +0.50(+2.36%) |
Aug 17, 2022 | 20.82 | 21.26 | 20.62 | 21.26 | 12,767 | +0.94(+4.60%) |
Aug 16, 2022 | 20.51 | 20.51 | 20.25 | 20.33 | 2,861 | +0.52(+2.63%) |
Aug 15, 2022 | 20.36 | 20.56 | 19.81 | 19.81 | 8,293 | -0.77(-3.73%) |
Aug 12, 2022 | 20.85 | 20.94 | 20.52 | 20.57 | 2,291 | -0.48(-2.29%) |
Aug 11, 2022 | 20.23 | 21.12 | 19.91 | 21.06 | 11,079 | +0.62(+3.03%) |
Aug 10, 2022 | 20.62 | 21.01 | 20.38 | 20.44 | 15,476 | -0.92(-4.29%) |
Aug 09, 2022 | 21.00 | 21.48 | 20.92 | 21.35 | 17,154 | +0.78(+3.78%) |
Aug 08, 2022 | 20.67 | 21.00 | 20.32 | 20.57 | 14,532 | -0.48(-2.29%) |
Aug 05, 2022 | 22.20 | 22.20 | 21.01 | 21.06 | 6,385 | -0.63(-2.91%) |
Aug 04, 2022 | 22.42 | 22.42 | 21.52 | 21.69 | 10,930 | -0.98(-4.34%) |
Aug 03, 2022 | 23.63 | 23.63 | 22.39 | 22.67 | 183,974 | -1.96(-7.95%) |
Aug 02, 2022 | 24.92 | 24.92 | 24.14 | 24.63 | 6,414 | -0.41(-1.65%) |
Aug 01, 2022 | 24.28 | 25.05 | 24.26 | 25.04 | 158,337 | +0.82(+3.37%) |
Jul 29, 2022 | 24.00 | 24.54 | 24.00 | 24.23 | 119,509 | +0.36(+1.53%) |
Jul 28, 2022 | 24.78 | 24.78 | 23.74 | 23.86 | 16,954 | +0.31(+1.30%) |
Jul 27, 2022 | 23.90 | 24.46 | 23.56 | 23.56 | 4,850 | -0.56(-2.33%) |
Jul 26, 2022 | 24.11 | 24.50 | 23.54 | 24.12 | 83,836 | -0.06(-0.24%) |
Jul 25, 2022 | 24.22 | 24.54 | 24.13 | 24.18 | 22,977 | -0.14(-0.57%) |
Jul 22, 2022 | 23.19 | 24.38 | 23.01 | 24.31 | 119,823 | +1.09(+4.71%) |
Jul 21, 2022 | 23.66 | 23.66 | 23.22 | 23.22 | 3,825 | -0.12(-0.51%) |
Jul 20, 2022 | 23.18 | 23.78 | 22.77 | 23.34 | 114,678 | +0.02(+0.09%) |
Jul 19, 2022 | 23.86 | 24.01 | 23.30 | 23.32 | 7,909 | -1.43(-5.77%) |
Jul 18, 2022 | 23.20 | 24.92 | 23.09 | 24.75 | 120,748 | +1.08(+4.58%) |
Jul 15, 2022 | 24.26 | 24.29 | 23.60 | 23.66 | 6,368 | -0.78(-3.18%) |
Jul 14, 2022 | 24.38 | 24.84 | 24.35 | 24.44 | 50,111 | +0.70(+2.94%) |
Jul 13, 2022 | 23.72 | 23.74 | 23.36 | 23.74 | 4,298 | +0.00(+0.00%) |
Jul 12, 2022 | 23.74 | 24.17 | 23.65 | 23.74 | 10,612 | +0.07(+0.29%) |
Jul 11, 2022 | 23.04 | 23.67 | 23.04 | 23.67 | 25,844 | +0.87(+3.80%) |
Jul 08, 2022 | 23.04 | 23.08 | 22.58 | 22.81 | 19,445 | -0.23(-0.98%) |
Jul 07, 2022 | 24.09 | 24.09 | 22.85 | 23.04 | 20,673 | -1.15(-4.76%) |
Jul 06, 2022 | 24.48 | 24.48 | 23.82 | 24.19 | 8,081 | -0.11(-0.45%) |
Jul 05, 2022 | 25.65 | 25.83 | 24.28 | 24.30 | 110,026 | -1.12(-4.42%) |
Jul 01, 2022 | 26.58 | 26.76 | 25.40 | 25.42 | 14,205 | -1.11(-4.19%) |
Jun 30, 2022 | 27.18 | 27.28 | 25.98 | 26.53 | 6,865 | +0.37(+1.43%) |
Jun 29, 2022 | 26.67 | 26.67 | 26.10 | 26.16 | 5,850 | -0.37(-1.41%) |
Jun 28, 2022 | 25.11 | 26.63 | 25.11 | 26.53 | 111,721 | +1.18(+4.66%) |
Jun 27, 2022 | 25.17 | 25.80 | 25.10 | 25.35 | 8,814 | +0.10(+0.39%) |
Jun 24, 2022 | 25.48 | 26.42 | 25.15 | 25.25 | 11,733 | -0.93(-3.54%) |
Jun 23, 2022 | 27.81 | 27.96 | 26.02 | 26.18 | 30,427 | -2.20(-7.74%) |
Jun 22, 2022 | 30.00 | 30.00 | 27.52 | 28.37 | 15,767 | -0.80(-2.73%) |
Jun 21, 2022 | 29.55 | 29.55 | 28.55 | 29.17 | 18,212 | -1.27(-4.17%) |
Jun 17, 2022 | 33.09 | 33.09 | 29.79 | 30.44 | 21,124 | -2.78(-8.36%) |
Jun 16, 2022 | 32.82 | 34.12 | 32.82 | 33.21 | 28,314 | +1.39(+4.36%) |
Jun 15, 2022 | 32.45 | 32.84 | 31.13 | 31.83 | 90,430 | -1.56(-4.66%) |
Jun 14, 2022 | 32.96 | 34.16 | 32.96 | 33.38 | 17,053 | -0.17(-0.50%) |
Jun 13, 2022 | 32.61 | 33.82 | 32.18 | 33.55 | 29,646 | +2.63(+8.50%) |
Jun 10, 2022 | 30.39 | 31.29 | 30.39 | 30.92 | 71,661 | +1.72(+5.90%) |
Jun 09, 2022 | 27.63 | 29.24 | 27.63 | 29.20 | 7,873 | +1.90(+6.96%) |
Jun 08, 2022 | 26.76 | 27.53 | 26.56 | 27.30 | 10,495 | -0.21(-0.75%) |
Jun 07, 2022 | 29.11 | 29.11 | 27.38 | 27.50 | 73,710 | -1.62(-5.58%) |
Jun 06, 2022 | 27.80 | 29.30 | 27.61 | 29.13 | 137,545 | +0.93(+3.28%) |
Jun 03, 2022 | 28.38 | 28.41 | 27.73 | 28.20 | 3,915 | -0.27(-0.93%) |
Jun 02, 2022 | 29.15 | 29.79 | 28.37 | 28.47 | 10,549 | -0.18(-0.62%) |
Jun 01, 2022 | 27.44 | 29.09 | 27.44 | 28.65 | 10,788 | +0.60(+2.14%) |
May 31, 2022 | 27.43 | 28.14 | 27.43 | 28.05 | 43,727 | +1.21(+4.51%) |
May 27, 2022 | 28.57 | 28.57 | 26.83 | 26.83 | 6,080 | -1.47(-5.18%) |
May 26, 2022 | 28.39 | 28.39 | 28.04 | 28.30 | 7,990 | -0.44(-1.54%) |
May 25, 2022 | 29.27 | 29.47 | 28.59 | 28.74 | 8,297 | -0.30(-1.02%) |
May 24, 2022 | 28.55 | 29.43 | 28.55 | 29.04 | 38,212 | +0.89(+3.15%) |
May 23, 2022 | 27.83 | 28.25 | 27.64 | 28.15 | 7,382 | -0.24(-0.83%) |
May 20, 2022 | 28.26 | 30.03 | 28.20 | 28.39 | 32,681 | -0.57(-1.97%) |
May 19, 2022 | 29.81 | 29.81 | 28.50 | 28.96 | 12,931 | -0.73(-2.45%) |
May 18, 2022 | 28.66 | 29.86 | 28.46 | 29.69 | 33,115 | +1.56(+5.53%) |
May 17, 2022 | 28.83 | 29.19 | 28.06 | 28.13 | 29,257 | -1.75(-5.86%) |
May 16, 2022 | 30.53 | 30.75 | 29.22 | 29.89 | 40,169 | -0.34(-1.14%) |
May 13, 2022 | 31.37 | 31.37 | 30.05 | 30.23 | 19,030 | -2.19(-6.74%) |
May 12, 2022 | 35.08 | 35.08 | 32.39 | 32.42 | 21,524 | -2.00(-5.81%) |
May 11, 2022 | 32.70 | 34.45 | 31.78 | 34.41 | 60,768 | +2.44(+7.64%) |
May 10, 2022 | 32.16 | 33.25 | 31.22 | 31.97 | 30,036 | -1.95(-5.75%) |
May 09, 2022 | 31.56 | 34.03 | 31.50 | 33.92 | 26,651 | +3.15(+10.24%) |
May 06, 2022 | 29.35 | 31.05 | 29.35 | 30.77 | 36,984 | +2.12(+7.39%) |
May 05, 2022 | 27.16 | 29.21 | 27.16 | 28.66 | 15,816 | +2.12(+7.97%) |
May 04, 2022 | 28.29 | 28.71 | 26.54 | 26.54 | 32,968 | -0.94(-3.40%) |
May 03, 2022 | 27.41 | 27.84 | 27.08 | 27.47 | 4,957 | -0.17(-0.61%) |
May 02, 2022 | 28.45 | 29.07 | 27.62 | 27.64 | 14,119 | -0.90(-3.14%) |
Apr 29, 2022 | 27.45 | 28.56 | 26.30 | 28.54 | 11,105 | +1.21(+4.43%) |
Apr 28, 2022 | 26.87 | 28.90 | 26.87 | 27.33 | 45,566 | +0.26(+0.95%) |
Apr 27, 2022 | 26.53 | 26.96 | 26.48 | 27.07 | 13,408 | +0.10(+0.36%) |
Apr 26, 2022 | 25.51 | 26.97 | 25.31 | 26.97 | 17,235 | +1.79(+7.11%) |
Apr 25, 2022 | 25.96 | 26.24 | 25.14 | 25.18 | 19,187 | -0.71(-2.74%) |
Apr 22, 2022 | 24.72 | 25.89 | 24.72 | 25.89 | 17,611 | +1.11(+4.49%) |
Apr 21, 2022 | 23.29 | 24.78 | 23.29 | 24.78 | 16,879 | +1.16(+4.92%) |
Apr 20, 2022 | 23.42 | 24.11 | 23.36 | 23.62 | 4,682 | -0.15(-0.62%) |
Apr 19, 2022 | 24.01 | 24.25 | 23.63 | 23.76 | 10,796 | -0.38(-1.56%) |
Apr 18, 2022 | 23.07 | 24.25 | 23.07 | 24.14 | 13,652 | +1.30(+5.70%) |
Apr 14, 2022 | 22.30 | 22.84 | 22.23 | 22.84 | 13,292 | +0.49(+2.20%) |
Apr 13, 2022 | 23.68 | 23.68 | 22.22 | 22.35 | 5,743 | -1.24(-5.26%) |
Apr 12, 2022 | 22.91 | 23.89 | 22.91 | 23.59 | 19,458 | +0.48(+2.09%) |
Apr 11, 2022 | 22.76 | 23.19 | 22.76 | 23.10 | 4,103 | +0.65(+2.89%) |
Apr 08, 2022 | 22.43 | 22.49 | 22.08 | 22.45 | 12,459 | +0.20(+0.88%) |
Apr 07, 2022 | 22.46 | 22.73 | 22.26 | 22.26 | 4,435 | -0.31(-1.35%) |
Apr 06, 2022 | 22.91 | 23.08 | 22.38 | 22.56 | 6,779 | -0.28(-1.21%) |
Apr 05, 2022 | 22.01 | 22.84 | 22.00 | 22.84 | 13,322 | +0.77(+3.48%) |
Apr 04, 2022 | 22.36 | 22.46 | 21.98 | 22.07 | 20,408 | -0.56(-2.45%) |
Apr 01, 2022 | 23.36 | 23.36 | 22.63 | 22.63 | 2,596 | -1.11(-4.67%) |
Mar 31, 2022 | 23.30 | 23.73 | 23.17 | 23.73 | 11,740 | +0.20(+0.84%) |
Mar 30, 2022 | 22.75 | 23.67 | 22.70 | 23.54 | 2,954 | +0.53(+2.31%) |
Mar 29, 2022 | 23.41 | 23.79 | 22.94 | 23.01 | 6,966 | -1.49(-6.07%) |
Mar 28, 2022 | 24.03 | 25.04 | 23.96 | 24.49 | 8,036 | -0.03(-0.11%) |
Mar 25, 2022 | 23.64 | 24.66 | 23.64 | 24.52 | 13,316 | +0.74(+3.13%) |
Mar 24, 2022 | 24.30 | 24.58 | 23.77 | 23.77 | 9,573 | -0.65(-2.66%) |
Mar 23, 2022 | 23.62 | 24.42 | 23.60 | 24.42 | 7,036 | +0.97(+4.13%) |
Mar 22, 2022 | 24.46 | 24.47 | 23.35 | 23.45 | 7,070 | -1.04(-4.24%) |
Mar 21, 2022 | 23.78 | 24.61 | 23.78 | 24.49 | 8,486 | +0.67(+2.83%) |
Mar 18, 2022 | 24.64 | 24.98 | 23.79 | 23.82 | 6,552 | -0.79(-3.22%) |
Mar 17, 2022 | 25.58 | 25.62 | 24.57 | 24.61 | 15,225 | -1.13(-4.40%) |
Mar 16, 2022 | 27.14 | 27.15 | 25.73 | 25.74 | 14,018 | -2.07(-7.43%) |
Mar 15, 2022 | 28.16 | 28.45 | 27.79 | 27.81 | 8,313 | -0.74(-2.59%) |
Mar 14, 2022 | 27.90 | 28.77 | 26.85 | 28.55 | 21,663 | +0.72(+2.58%) |
Mar 11, 2022 | 26.48 | 27.84 | 26.41 | 27.83 | 5,602 | +0.92(+3.40%) |
Mar 10, 2022 | 27.14 | 27.72 | 26.91 | 26.91 | 25,583 | +0.36(+1.37%) |
Mar 09, 2022 | 27.04 | 27.37 | 26.28 | 26.55 | 122,093 | -1.72(-6.09%) |
Mar 08, 2022 | 29.26 | 29.26 | 26.97 | 28.27 | 17,260 | -0.14(-0.48%) |
Mar 07, 2022 | 28.40 | 28.41 | 27.66 | 28.41 | 6,766 | +0.54(+1.93%) |
Mar 04, 2022 | 27.56 | 28.03 | 27.30 | 27.87 | 5,651 | +0.73(+2.67%) |
Mar 03, 2022 | 26.17 | 27.44 | 26.17 | 27.14 | 61,423 | +0.89(+3.39%) |
Mar 02, 2022 | 26.82 | 26.82 | 26.20 | 26.25 | 44,377 | -0.45(-1.69%) |
Mar 01, 2022 | 26.09 | 26.92 | 25.77 | 26.71 | 9,270 | +0.13(+0.48%) |
Feb 28, 2022 | 26.77 | 27.06 | 26.45 | 26.58 | 12,626 | +0.29(+1.09%) |
Feb 25, 2022 | 26.80 | 26.80 | 26.25 | 26.29 | 14,662 | -0.81(-2.98%) |
Feb 24, 2022 | 29.32 | 29.32 | 27.03 | 27.10 | 173,416 | -1.14(-4.04%) |
Feb 23, 2022 | 26.68 | 28.24 | 26.68 | 28.24 | 29,465 | +1.07(+3.92%) |
Feb 22, 2022 | 27.38 | 27.38 | 26.51 | 27.18 | 13,241 | +0.25(+0.94%) |
Feb 18, 2022 | 26.92 | 0 | +0.68(+2.59%) | |||
Feb 17, 2022 | 25.22 | 26.34 | 25.22 | 26.24 | 57,541 | +1.30(+5.21%) |
Feb 16, 2022 | 25.35 | 25.42 | 24.89 | 24.94 | 7,310 | +0.05(+0.20%) |
Feb 15, 2022 | 25.74 | 25.74 | 24.80 | 24.90 | 110,055 | -1.32(-5.03%) |
Feb 14, 2022 | 25.45 | 26.38 | 25.45 | 26.21 | 13,299 | +0.95(+3.78%) |
Feb 11, 2022 | 24.85 | 25.30 | 24.13 | 25.26 | 9,911 | +0.43(+1.74%) |
Feb 10, 2022 | 24.46 | 25.13 | 23.66 | 24.83 | 11,299 | +1.12(+4.74%) |
Feb 09, 2022 | 24.25 | 24.30 | 23.61 | 23.70 | 10,186 | -1.20(-4.83%) |
Feb 08, 2022 | 25.22 | 25.62 | 24.88 | 24.91 | 10,885 | -0.08(-0.32%) |
Feb 07, 2022 | 25.54 | 25.54 | 24.55 | 24.99 | 7,925 | -0.55(-2.14%) |
Feb 04, 2022 | 26.09 | 26.09 | 25.17 | 25.54 | 29,338 | -0.19(-0.73%) |
Feb 03, 2022 | 25.46 | 25.76 | 25.72 | 14,360 | +1.06(+4.29%) | |
Feb 02, 2022 | 24.07 | 25.10 | 24.07 | 24.66 | 22,760 | +0.60(+2.48%) |
Feb 01, 2022 | 24.48 | 25.02 | 24.01 | 24.07 | 21,481 | -0.74(-2.98%) |
Jan 31, 2022 | 26.39 | 24.79 | 24.81 | 23,632 | -1.53(-5.79%) | |
Jan 28, 2022 | 28.30 | 28.71 | 26.29 | 26.33 | 26,408 | -1.78(-6.34%) |
Jan 27, 2022 | 26.84 | 28.15 | 26.59 | 28.11 | 12,132 | +0.90(+3.33%) |
Jan 26, 2022 | 26.10 | 27.32 | 25.35 | 27.21 | 35,060 | +0.66(+2.49%) |
Jan 25, 2022 | 26.44 | 27.16 | 25.93 | 26.55 | 37,235 | +0.70(+2.70%) |
Jan 24, 2022 | 27.12 | 28.46 | 25.78 | 25.85 | 107,912 | -0.39(-1.50%) |
Jan 21, 2022 | 25.56 | 26.43 | 25.23 | 26.24 | 59,354 | +0.76(+2.97%) |
Jan 20, 2022 | 24.57 | 25.57 | 23.92 | 25.49 | 36,472 | +0.56(+2.25%) |
Jan 19, 2022 | 24.29 | 24.96 | 23.86 | 24.93 | 23,376 | +0.51(+2.09%) |
Jan 18, 2022 | 23.40 | 24.46 | 23.40 | 24.41 | 55,725 | +1.73(+7.64%) |
Jan 14, 2022 | 22.68 | 0 | -0.44(-1.91%) | |||
Jan 13, 2022 | 22.15 | 23.13 | 22.15 | 23.12 | 36,141 | +0.97(+4.40%) |
Jan 12, 2022 | 21.37 | 22.22 | 21.37 | 22.15 | 6,077 | +0.66(+3.08%) |
Jan 11, 2022 | 22.03 | 22.03 | 21.43 | 21.49 | 15,029 | -0.49(-2.25%) |
Jan 10, 2022 | 22.66 | 22.98 | 21.98 | 21.98 | 37,031 | -0.43(-1.93%) |
Jan 07, 2022 | 21.96 | 22.41 | 21.96 | 22.41 | 1,768 | +0.35(+1.60%) |
Jan 06, 2022 | 21.89 | 22.77 | 21.65 | 22.06 | 26,140 | +0.07(+0.30%) |
Jan 05, 2022 | 20.34 | 22.03 | 20.34 | 21.99 | 7,317 | +1.57(+7.69%) |
Jan 04, 2022 | 19.97 | 20.68 | 19.97 | 20.42 | 9,745 | +0.91(+4.66%) |