Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.40 | 23.64 | 23.23 | 23.46 | 693,798 | -0.13(-0.56%) |
Dec 29, 2022 | 23.32 | 23.68 | 23.12 | 23.59 | 970,598 | +0.34(+1.47%) |
Dec 28, 2022 | 23.63 | 23.65 | 23.25 | 23.25 | 960,951 | -0.29(-1.21%) |
Dec 27, 2022 | 23.46 | 23.60 | 23.29 | 23.54 | 568,033 | +0.08(+0.32%) |
Dec 23, 2022 | 23.23 | 23.67 | 23.14 | 23.46 | 675,523 | +0.21(+0.90%) |
Dec 22, 2022 | 23.15 | 23.25 | 22.81 | 23.25 | 823,858 | +0.01(+0.04%) |
Dec 21, 2022 | 22.81 | 23.36 | 22.81 | 23.24 | 1,180,838 | +0.44(+1.92%) |
Dec 20, 2022 | 22.75 | 22.90 | 22.58 | 22.81 | 991,226 | +0.13(+0.59%) |
Dec 19, 2022 | 22.81 | 22.99 | 22.51 | 22.67 | 1,029,297 | -0.06(-0.25%) |
Dec 16, 2022 | 21.49 | 23.00 | 21.34 | 22.73 | 4,154,052 | -0.17(-0.75%) |
Dec 15, 2022 | 22.77 | 23.22 | 22.55 | 22.90 | 2,190,227 | +0.08(+0.33%) |
Dec 14, 2022 | 23.25 | 23.58 | 22.81 | 22.82 | 2,242,812 | -0.43(-1.84%) |
Dec 13, 2022 | 25.08 | 25.28 | 23.20 | 23.25 | 2,608,536 | -1.45(-5.88%) |
Dec 12, 2022 | 24.44 | 24.96 | 24.30 | 24.70 | 1,264,399 | +0.26(+1.08%) |
Dec 09, 2022 | 24.70 | 25.03 | 24.41 | 24.44 | 909,711 | -0.41(-1.67%) |
Dec 08, 2022 | 25.31 | 25.38 | 24.78 | 24.86 | 1,227,636 | -0.39(-1.53%) |
Dec 07, 2022 | 24.94 | 25.42 | 24.73 | 25.24 | 994,857 | +0.09(+0.37%) |
Dec 06, 2022 | 25.77 | 25.77 | 24.88 | 25.15 | 1,583,620 | -0.52(-2.02%) |
Dec 05, 2022 | 27.18 | 27.20 | 25.50 | 25.67 | 958,533 | -1.79(-6.52%) |
Dec 02, 2022 | 26.87 | 27.50 | 26.83 | 27.46 | 890,002 | +0.30(+1.11%) |
Dec 01, 2022 | 27.28 | 27.48 | 27.12 | 27.16 | 927,515 | -0.04(-0.14%) |
Nov 30, 2022 | 26.69 | 27.23 | 26.12 | 27.19 | 1,134,267 | +0.49(+1.84%) |
Nov 29, 2022 | 26.56 | 26.74 | 26.49 | 26.70 | 640,292 | +0.11(+0.43%) |
Nov 28, 2022 | 27.08 | 27.19 | 26.44 | 26.59 | 710,461 | -0.66(-2.42%) |
Nov 25, 2022 | 27.42 | 27.42 | 27.15 | 27.25 | 379,927 | +0.05(+0.17%) |
Nov 23, 2022 | 26.78 | 27.29 | 26.62 | 27.20 | 943,018 | +0.37(+1.37%) |
Nov 22, 2022 | 26.62 | 26.93 | 26.55 | 26.84 | 1,129,263 | +0.45(+1.72%) |
Nov 21, 2022 | 26.41 | 26.46 | 26.05 | 26.38 | 741,355 | -0.13(-0.50%) |
Nov 18, 2022 | 26.45 | 26.56 | 26.09 | 26.52 | 1,000,092 | +0.61(+2.37%) |
Nov 17, 2022 | 26.30 | 26.49 | 25.79 | 25.90 | 852,146 | -0.88(-3.27%) |
Nov 16, 2022 | 27.19 | 27.33 | 26.68 | 26.78 | 875,460 | -0.35(-1.29%) |
Nov 15, 2022 | 27.42 | 27.73 | 26.89 | 27.13 | 1,026,866 | +0.08(+0.31%) |
Nov 14, 2022 | 26.95 | 27.37 | 26.95 | 27.04 | 899,183 | -0.02(-0.07%) |
Nov 11, 2022 | 27.34 | 27.64 | 26.84 | 27.06 | 990,280 | -0.08(-0.31%) |
Nov 10, 2022 | 26.40 | 27.22 | 26.40 | 27.15 | 1,364,082 | +1.34(+5.19%) |
Nov 09, 2022 | 25.69 | 26.07 | 25.64 | 25.81 | 893,928 | -0.01(-0.04%) |
Nov 08, 2022 | 25.87 | 26.13 | 25.51 | 25.82 | 748,008 | -0.06(-0.22%) |
Nov 07, 2022 | 25.86 | 26.02 | 25.54 | 25.87 | 774,268 | +0.20(+0.77%) |
Nov 04, 2022 | 25.17 | 25.85 | 25.10 | 25.68 | 1,200,061 | +0.75(+3.03%) |
Nov 03, 2022 | 25.23 | 25.23 | 24.69 | 24.92 | 747,646 | -0.73(-2.83%) |
Nov 02, 2022 | 25.82 | 26.31 | 25.55 | 25.65 | 1,200,781 | -0.36(-1.38%) |
Nov 01, 2022 | 26.18 | 26.29 | 25.90 | 26.01 | 1,051,073 | -0.07(-0.25%) |
Oct 31, 2022 | 26.01 | 26.21 | 25.80 | 26.07 | 1,087,894 | +0.05(+0.18%) |
Oct 28, 2022 | 25.56 | 26.02 | 25.36 | 26.02 | 1,662,300 | +0.70(+2.75%) |
Oct 27, 2022 | 24.91 | 25.78 | 24.91 | 25.33 | 1,544,619 | +0.49(+1.97%) |
Oct 26, 2022 | 24.71 | 25.24 | 24.49 | 24.84 | 1,688,130 | +0.33(+1.35%) |
Oct 25, 2022 | 25.49 | 26.32 | 24.27 | 24.51 | 2,988,747 | -1.28(-4.97%) |
Oct 24, 2022 | 25.68 | 25.99 | 25.52 | 25.79 | 1,359,386 | +0.28(+1.11%) |
Oct 21, 2022 | 25.43 | 25.78 | 25.25 | 25.51 | 2,016,280 | +0.28(+1.12%) |
Oct 20, 2022 | 26.49 | 26.68 | 25.16 | 25.22 | 1,580,484 | -1.37(-5.14%) |
Oct 19, 2022 | 26.72 | 27.09 | 26.29 | 26.59 | 1,901,598 | -0.45(-1.67%) |
Oct 18, 2022 | 27.29 | 27.42 | 26.79 | 27.04 | 1,674,607 | +0.17(+0.63%) |
Oct 17, 2022 | 26.46 | 26.89 | 26.33 | 26.87 | 1,938,625 | +0.85(+3.26%) |
Oct 14, 2022 | 26.18 | 26.63 | 25.87 | 26.02 | 1,332,357 | +0.04(+0.15%) |
Oct 13, 2022 | 24.42 | 26.05 | 24.21 | 25.99 | 1,321,238 | +1.27(+5.15%) |
Oct 12, 2022 | 24.66 | 24.99 | 24.30 | 24.71 | 975,184 | +0.08(+0.31%) |
Oct 11, 2022 | 24.52 | 24.97 | 24.40 | 24.64 | 1,048,138 | +0.08(+0.31%) |
Oct 10, 2022 | 25.05 | 25.19 | 24.56 | 24.56 | 1,157,406 | -0.40(-1.59%) |
Oct 07, 2022 | 25.27 | 25.28 | 24.76 | 24.96 | 1,379,570 | -0.43(-1.71%) |
Oct 06, 2022 | 25.26 | 25.51 | 25.21 | 25.39 | 915,806 | -0.07(-0.26%) |
Oct 05, 2022 | 25.15 | 25.50 | 25.04 | 25.46 | 1,073,326 | -0.08(-0.33%) |
Oct 04, 2022 | 24.76 | 25.61 | 24.73 | 25.54 | 1,472,973 | +1.08(+4.43%) |
Oct 03, 2022 | 24.34 | 24.66 | 24.00 | 24.46 | 1,108,292 | +0.50(+2.09%) |
Sep 30, 2022 | 24.23 | 24.43 | 23.90 | 23.96 | 1,137,266 | -0.20(-0.82%) |
Sep 29, 2022 | 24.10 | 24.23 | 23.86 | 24.16 | 1,281,933 | -0.24(-0.97%) |
Sep 28, 2022 | 23.93 | 24.65 | 23.77 | 24.39 | 1,741,695 | +0.55(+2.29%) |
Sep 27, 2022 | 24.49 | 24.64 | 23.60 | 23.85 | 1,439,486 | -0.39(-1.60%) |
Sep 26, 2022 | 24.20 | 24.70 | 24.13 | 24.23 | 1,820,525 | -0.24(-0.96%) |
Sep 23, 2022 | 24.82 | 24.88 | 24.01 | 24.47 | 2,786,861 | -0.62(-2.48%) |
Sep 22, 2022 | 25.30 | 25.42 | 24.87 | 25.09 | 2,390,079 | -0.13(-0.52%) |
Sep 21, 2022 | 25.78 | 26.04 | 25.19 | 25.22 | 1,268,531 | -0.31(-1.22%) |
Sep 20, 2022 | 25.43 | 25.80 | 25.33 | 25.53 | 1,700,639 | -0.07(-0.26%) |
Sep 19, 2022 | 24.75 | 25.63 | 24.72 | 25.60 | 1,246,543 | +0.58(+2.30%) |
Sep 16, 2022 | 24.73 | 25.09 | 24.42 | 25.03 | 3,581,068 | -0.03(-0.11%) |
Sep 15, 2022 | 24.38 | 25.14 | 24.33 | 25.05 | 1,607,173 | +0.61(+2.51%) |
Sep 14, 2022 | 24.20 | 24.48 | 23.94 | 24.44 | 2,136,739 | +0.35(+1.45%) |
Sep 13, 2022 | 24.22 | 24.45 | 23.92 | 24.09 | 956,503 | -0.73(-2.94%) |
Sep 12, 2022 | 24.60 | 24.95 | 24.51 | 24.82 | 845,843 | +0.36(+1.49%) |
Sep 09, 2022 | 24.31 | 24.63 | 24.26 | 24.46 | 849,447 | +0.25(+1.04%) |
Sep 08, 2022 | 23.23 | 24.27 | 23.18 | 24.20 | 1,252,400 | +0.70(+2.98%) |
Sep 07, 2022 | 23.04 | 23.64 | 22.95 | 23.50 | 891,115 | +0.37(+1.62%) |
Sep 06, 2022 | 23.64 | 23.65 | 22.84 | 23.13 | 1,196,182 | -0.36(-1.51%) |
Sep 02, 2022 | 23.83 | 24.04 | 23.37 | 23.48 | 931,620 | -0.02(-0.08%) |
Sep 01, 2022 | 23.68 | 23.68 | 23.32 | 23.50 | 930,270 | -0.32(-1.33%) |
Aug 31, 2022 | 24.00 | 24.31 | 23.82 | 23.82 | 804,620 | -0.16(-0.66%) |
Aug 30, 2022 | 24.19 | 24.22 | 23.85 | 23.98 | 872,055 | -0.16(-0.66%) |
Aug 29, 2022 | 24.50 | 24.60 | 24.12 | 24.14 | 682,204 | -0.63(-2.53%) |
Aug 26, 2022 | 25.50 | 25.50 | 24.73 | 24.76 | 760,598 | -0.54(-2.14%) |
Aug 25, 2022 | 25.08 | 25.47 | 25.08 | 25.31 | 678,822 | +0.20(+0.78%) |
Aug 24, 2022 | 25.07 | 25.30 | 24.98 | 25.11 | 792,787 | -0.12(-0.48%) |
Aug 23, 2022 | 25.39 | 25.60 | 25.22 | 25.23 | 501,514 | -0.14(-0.55%) |
Aug 22, 2022 | 25.51 | 25.55 | 25.23 | 25.37 | 597,098 | -0.58(-2.23%) |
Aug 19, 2022 | 26.31 | 26.31 | 25.78 | 25.95 | 543,580 | -0.47(-1.77%) |
Aug 18, 2022 | 26.31 | 26.45 | 26.15 | 26.42 | 509,804 | +0.08(+0.32%) |
Aug 17, 2022 | 26.28 | 26.48 | 26.11 | 26.34 | 643,156 | -0.22(-0.81%) |
Aug 16, 2022 | 26.22 | 26.68 | 26.09 | 26.55 | 865,513 | +0.26(+1.00%) |
Aug 15, 2022 | 25.77 | 26.31 | 25.73 | 26.29 | 1,134,741 | +0.22(+0.86%) |
Aug 12, 2022 | 25.94 | 26.06 | 25.62 | 26.06 | 903,090 | +0.38(+1.49%) |
Aug 11, 2022 | 25.63 | 25.81 | 25.46 | 25.68 | 717,333 | +0.38(+1.52%) |
Aug 10, 2022 | 25.24 | 25.53 | 25.20 | 25.30 | 1,684,969 | +0.43(+1.73%) |
Aug 09, 2022 | 24.60 | 24.87 | 24.39 | 24.87 | 1,024,633 | +0.38(+1.57%) |
Aug 08, 2022 | 24.43 | 24.64 | 24.32 | 24.48 | 872,824 | +0.20(+0.81%) |
Aug 05, 2022 | 23.70 | 24.32 | 23.59 | 24.29 | 1,279,310 | +0.45(+1.88%) |
Aug 04, 2022 | 24.22 | 24.22 | 23.83 | 23.84 | 957,985 | -0.35(-1.43%) |
Aug 03, 2022 | 24.16 | 24.31 | 23.93 | 24.19 | 943,516 | +0.12(+0.50%) |
Aug 02, 2022 | 24.28 | 24.47 | 24.05 | 24.06 | 804,896 | -0.37(-1.53%) |
Aug 01, 2022 | 24.20 | 24.63 | 24.02 | 24.44 | 1,167,662 | +0.04(+0.15%) |
Jul 29, 2022 | 24.02 | 24.61 | 24.02 | 24.40 | 1,426,989 | +0.56(+2.35%) |
Jul 28, 2022 | 24.23 | 24.23 | 23.76 | 23.84 | 1,145,433 | -0.41(-1.70%) |
Jul 27, 2022 | 23.76 | 24.37 | 23.52 | 24.25 | 1,552,817 | +0.60(+2.53%) |
Jul 26, 2022 | 22.61 | 23.84 | 22.04 | 23.65 | 2,467,012 | +0.68(+2.97%) |
Jul 25, 2022 | 22.65 | 23.09 | 22.52 | 22.97 | 1,798,931 | +0.48(+2.12%) |
Jul 22, 2022 | 22.48 | 22.78 | 22.31 | 22.49 | 987,177 | -0.17(-0.74%) |
Jul 21, 2022 | 22.56 | 22.79 | 22.34 | 22.66 | 749,735 | -0.11(-0.49%) |
Jul 20, 2022 | 22.61 | 22.81 | 22.49 | 22.77 | 1,056,135 | +0.12(+0.54%) |
Jul 19, 2022 | 22.13 | 22.73 | 21.99 | 22.65 | 1,185,920 | +0.91(+4.17%) |
Jul 18, 2022 | 21.91 | 22.07 | 21.68 | 21.75 | 977,821 | +0.12(+0.56%) |
Jul 15, 2022 | 21.22 | 21.69 | 20.98 | 21.62 | 1,095,814 | +0.77(+3.68%) |
Jul 14, 2022 | 20.93 | 21.05 | 20.60 | 20.86 | 876,509 | -0.56(-2.62%) |
Jul 13, 2022 | 21.75 | 21.75 | 21.24 | 21.42 | 1,195,631 | -0.50(-2.26%) |
Jul 12, 2022 | 21.53 | 22.16 | 21.53 | 21.91 | 1,322,051 | +0.16(+0.73%) |
Jul 11, 2022 | 22.06 | 22.17 | 21.70 | 21.75 | 825,889 | -0.56(-2.51%) |
Jul 08, 2022 | 22.55 | 22.55 | 22.09 | 22.32 | 805,083 | -0.09(-0.42%) |
Jul 07, 2022 | 22.31 | 22.55 | 22.31 | 22.41 | 1,015,788 | +0.30(+1.35%) |
Jul 06, 2022 | 22.15 | 22.40 | 21.84 | 22.11 | 929,501 | -0.18(-0.80%) |
Jul 05, 2022 | 21.88 | 22.32 | 21.53 | 22.29 | 936,727 | -0.02(-0.08%) |
Jul 01, 2022 | 21.96 | 22.34 | 21.58 | 22.31 | 2,019,988 | +0.36(+1.62%) |
Jun 30, 2022 | 21.64 | 22.20 | 21.58 | 21.95 | 1,275,485 | -0.10(-0.47%) |
Jun 29, 2022 | 22.19 | 22.19 | 21.80 | 22.05 | 937,851 | +0.02(+0.08%) |
Jun 28, 2022 | 22.75 | 22.86 | 22.00 | 22.03 | 1,390,138 | -0.38(-1.71%) |
Jun 27, 2022 | 22.67 | 22.86 | 22.29 | 22.42 | 988,375 | -0.01(-0.04%) |
Jun 24, 2022 | 21.92 | 22.61 | 21.92 | 22.43 | 2,378,638 | +0.64(+2.92%) |
Jun 23, 2022 | 21.99 | 22.17 | 21.33 | 21.79 | 754,785 | -0.29(-1.31%) |
Jun 22, 2022 | 21.75 | 22.19 | 21.75 | 22.08 | 796,803 | -0.11(-0.51%) |
Jun 21, 2022 | 22.53 | 22.53 | 22.06 | 22.19 | 949,067 | +0.26(+1.19%) |
Jun 17, 2022 | 21.65 | 22.14 | 21.51 | 21.93 | 2,134,701 | +0.46(+2.13%) |
Jun 16, 2022 | 21.85 | 22.09 | 21.40 | 21.47 | 1,118,289 | -0.95(-4.25%) |
Jun 15, 2022 | 22.61 | 22.86 | 22.15 | 22.43 | 929,784 | +0.12(+0.55%) |
Jun 14, 2022 | 22.19 | 22.48 | 22.07 | 22.31 | 1,074,544 | +0.09(+0.42%) |
Jun 13, 2022 | 22.48 | 22.64 | 22.06 | 22.21 | 1,279,209 | -0.81(-3.50%) |
Jun 10, 2022 | 23.19 | 23.35 | 22.91 | 23.02 | 1,027,604 | -0.70(-2.97%) |
Jun 09, 2022 | 24.65 | 24.78 | 23.68 | 23.72 | 1,087,008 | -1.02(-4.12%) |
Jun 08, 2022 | 24.94 | 25.02 | 24.53 | 24.74 | 939,828 | -0.53(-2.09%) |
Jun 07, 2022 | 24.57 | 25.29 | 24.57 | 25.27 | 939,517 | +0.41(+1.64%) |
Jun 06, 2022 | 25.14 | 25.14 | 24.70 | 24.86 | 1,055,220 | +0.01(+0.04%) |
Jun 03, 2022 | 24.95 | 25.02 | 24.71 | 24.85 | 776,330 | -0.28(-1.11%) |
Jun 02, 2022 | 24.59 | 25.13 | 24.36 | 25.13 | 816,670 | +0.63(+2.57%) |
Jun 01, 2022 | 24.86 | 24.90 | 24.12 | 24.50 | 696,061 | -0.26(-1.05%) |
May 31, 2022 | 24.55 | 24.95 | 24.38 | 24.76 | 910,630 | -0.09(-0.37%) |
May 27, 2022 | 24.41 | 24.86 | 24.36 | 24.85 | 848,828 | +0.53(+2.17%) |
May 26, 2022 | 24.19 | 24.49 | 24.19 | 24.32 | 759,904 | +0.42(+1.74%) |
May 25, 2022 | 23.78 | 24.31 | 23.73 | 23.91 | 1,078,390 | +0.16(+0.66%) |
May 24, 2022 | 23.74 | 23.85 | 23.31 | 23.75 | 833,119 | -0.03(-0.12%) |
May 23, 2022 | 24.08 | 24.14 | 23.62 | 23.78 | 1,118,504 | +0.26(+1.10%) |
May 20, 2022 | 23.51 | 23.71 | 22.94 | 23.52 | 1,117,900 | +0.14(+0.59%) |
May 19, 2022 | 23.42 | 23.71 | 23.19 | 23.38 | 1,350,356 | -0.20(-0.86%) |
May 18, 2022 | 23.64 | 23.75 | 23.32 | 23.58 | 1,335,846 | -0.31(-1.32%) |
May 17, 2022 | 23.45 | 24.03 | 23.35 | 23.90 | 943,650 | +0.88(+3.82%) |
May 16, 2022 | 23.11 | 23.28 | 22.81 | 23.02 | 990,846 | -0.21(-0.92%) |
May 13, 2022 | 23.50 | 23.67 | 23.02 | 23.23 | 1,120,030 | +0.06(+0.24%) |
May 12, 2022 | 22.88 | 23.19 | 22.59 | 23.18 | 784,307 | +0.15(+0.64%) |
May 11, 2022 | 23.69 | 23.94 | 22.98 | 23.03 | 906,899 | -0.49(-2.09%) |
May 10, 2022 | 24.07 | 24.22 | 22.99 | 23.52 | 1,189,624 | -0.20(-0.86%) |
May 09, 2022 | 23.34 | 24.08 | 23.20 | 23.72 | 1,292,112 | +0.12(+0.51%) |
May 06, 2022 | 23.79 | 23.94 | 23.29 | 23.60 | 904,721 | -0.32(-1.35%) |
May 05, 2022 | 24.65 | 24.67 | 23.59 | 23.93 | 962,281 | -0.82(-3.29%) |
May 04, 2022 | 24.17 | 24.82 | 23.93 | 24.74 | 940,091 | +0.62(+2.57%) |
May 03, 2022 | 23.77 | 24.24 | 23.45 | 24.12 | 1,288,299 | +0.56(+2.36%) |
May 02, 2022 | 23.14 | 23.63 | 22.94 | 23.57 | 1,362,343 | +0.37(+1.60%) |
Apr 29, 2022 | 24.04 | 24.29 | 23.08 | 23.19 | 1,249,793 | -0.99(-4.10%) |
Apr 28, 2022 | 24.04 | 24.34 | 23.70 | 24.19 | 1,117,465 | +0.40(+1.67%) |
Apr 27, 2022 | 23.78 | 24.13 | 23.52 | 23.79 | 2,063,675 | -0.31(-1.27%) |
Apr 26, 2022 | 24.59 | 25.19 | 23.94 | 24.09 | 2,485,863 | -0.50(-2.03%) |
Apr 25, 2022 | 24.44 | 24.73 | 23.91 | 24.59 | 1,602,925 | +0.03(+0.11%) |
Apr 22, 2022 | 25.13 | 25.22 | 24.56 | 24.57 | 1,408,379 | -0.65(-2.57%) |
Apr 21, 2022 | 26.16 | 26.41 | 25.08 | 25.21 | 1,555,626 | -0.63(-2.44%) |
Apr 20, 2022 | 25.94 | 26.06 | 25.71 | 25.84 | 2,059,382 | +0.20(+0.79%) |
Apr 19, 2022 | 24.68 | 25.72 | 24.60 | 25.64 | 1,389,008 | +1.22(+5.01%) |
Apr 18, 2022 | 24.32 | 24.58 | 24.18 | 24.42 | 1,152,463 | +0.01(+0.04%) |
Apr 14, 2022 | 24.90 | 25.12 | 24.37 | 24.41 | 976,203 | -0.59(-2.37%) |
Apr 13, 2022 | 24.41 | 25.02 | 24.20 | 25.00 | 1,137,042 | +0.41(+1.66%) |
Apr 12, 2022 | 24.87 | 25.13 | 24.43 | 24.59 | 1,276,488 | -0.05(-0.19%) |
Apr 11, 2022 | 24.50 | 25.01 | 24.42 | 24.64 | 1,097,331 | +0.06(+0.26%) |
Apr 08, 2022 | 24.78 | 24.98 | 24.49 | 24.57 | 1,074,103 | -0.13(-0.53%) |
Apr 07, 2022 | 25.40 | 25.40 | 24.46 | 24.70 | 1,353,897 | -0.65(-2.56%) |
Apr 06, 2022 | 25.89 | 26.00 | 25.30 | 25.35 | 1,250,012 | -0.62(-2.39%) |
Apr 05, 2022 | 26.31 | 26.71 | 25.89 | 25.97 | 1,139,704 | -0.56(-2.10%) |
Apr 04, 2022 | 26.63 | 26.75 | 26.11 | 26.53 | 1,157,731 | -0.09(-0.35%) |
Apr 01, 2022 | 27.52 | 27.56 | 26.61 | 26.62 | 2,139,515 | -0.48(-1.78%) |
Mar 31, 2022 | 27.71 | 28.03 | 27.10 | 27.10 | 1,193,175 | -0.69(-2.50%) |
Mar 30, 2022 | 28.44 | 28.67 | 27.52 | 27.80 | 1,771,193 | -0.60(-2.12%) |
Mar 29, 2022 | 28.31 | 28.47 | 28.00 | 28.40 | 1,089,261 | +0.67(+2.40%) |
Mar 28, 2022 | 27.81 | 27.81 | 27.05 | 27.73 | 1,442,139 | -0.19(-0.66%) |
Mar 25, 2022 | 27.59 | 28.02 | 27.49 | 27.92 | 1,169,488 | +0.39(+1.41%) |
Mar 24, 2022 | 27.50 | 27.60 | 27.14 | 27.53 | 947,123 | +0.20(+0.75%) |
Mar 23, 2022 | 28.00 | 28.24 | 27.27 | 27.33 | 1,369,677 | -1.04(-3.66%) |
Mar 22, 2022 | 28.19 | 28.55 | 27.91 | 28.36 | 1,396,529 | +0.67(+2.41%) |
Mar 21, 2022 | 28.70 | 28.73 | 27.42 | 27.70 | 1,640,947 | -0.74(-2.61%) |
Mar 18, 2022 | 27.83 | 28.46 | 27.21 | 28.44 | 6,038,657 | +0.46(+1.66%) |
Mar 17, 2022 | 27.98 | 28.23 | 27.55 | 27.97 | 1,461,294 | -0.33(-1.18%) |
Mar 16, 2022 | 27.81 | 28.42 | 27.57 | 28.31 | 1,454,295 | +0.80(+2.90%) |
Mar 15, 2022 | 27.64 | 27.84 | 26.80 | 27.51 | 1,423,242 | +0.03(+0.10%) |
Mar 14, 2022 | 27.57 | 27.92 | 27.17 | 27.48 | 1,578,006 | +0.15(+0.54%) |
Mar 11, 2022 | 27.70 | 28.25 | 27.31 | 27.34 | 1,155,984 | -0.13(-0.47%) |
Mar 10, 2022 | 26.97 | 27.46 | 2,187,981 | +0.01(+0.03%) | ||
Mar 09, 2022 | 27.61 | 28.03 | 27.28 | 27.45 | 1,769,488 | +0.68(+2.54%) |
Mar 08, 2022 | 26.12 | 27.48 | 25.86 | 26.77 | 2,729,825 | +1.08(+4.19%) |
Mar 07, 2022 | 26.91 | 27.04 | 25.70 | 25.70 | 2,620,427 | -1.24(-4.61%) |
Mar 04, 2022 | 27.69 | 27.80 | 26.78 | 26.94 | 1,995,560 | -1.44(-5.09%) |
Mar 03, 2022 | 29.25 | 29.33 | 28.06 | 28.38 | 2,088,219 | -0.76(-2.62%) |
Mar 02, 2022 | 28.04 | 29.32 | 27.94 | 29.15 | 1,651,219 | +1.42(+5.11%) |
Mar 01, 2022 | 28.81 | 28.98 | 27.34 | 27.73 | 2,387,883 | -1.34(-4.62%) |
Feb 28, 2022 | 27.91 | 29.39 | 27.91 | 29.07 | 2,557,885 | +0.43(+1.51%) |
Feb 25, 2022 | 28.08 | 28.81 | 28.15 | 28.64 | 1,072,478 | +0.83(+2.98%) |
Feb 24, 2022 | 27.08 | 27.93 | 26.76 | 27.81 | 1,972,049 | -0.20(-0.72%) |
Feb 23, 2022 | 28.60 | 28.76 | 27.92 | 28.02 | 1,051,190 | -0.33(-1.17%) |
Feb 22, 2022 | 28.78 | 29.04 | 28.14 | 28.35 | 1,477,566 | -0.66(-2.28%) |
Feb 18, 2022 | 29.01 | 0 | -0.15(-0.50%) | |||
Feb 17, 2022 | 29.48 | 29.69 | 29.15 | 29.16 | 1,349,625 | -0.73(-2.43%) |
Feb 16, 2022 | 29.56 | 29.95 | 29.55 | 29.88 | 878,324 | +0.08(+0.28%) |
Feb 15, 2022 | 29.42 | 29.93 | 29.32 | 29.80 | 1,607,980 | +0.85(+2.92%) |
Feb 14, 2022 | 29.48 | 29.73 | 28.73 | 28.95 | 1,527,324 | -0.28(-0.94%) |
Feb 11, 2022 | 29.12 | 29.93 | 28.96 | 29.23 | 1,548,833 | -0.11(-0.38%) |
Feb 10, 2022 | 29.28 | 29.84 | 29.20 | 29.34 | 1,461,531 | -0.17(-0.59%) |
Feb 09, 2022 | 29.62 | 29.79 | 29.38 | 29.51 | 1,044,576 | -0.10(-0.34%) |
Feb 08, 2022 | 29.39 | 29.66 | 29.23 | 29.62 | 1,617,168 | +0.63(+2.16%) |
Feb 07, 2022 | 28.99 | 29.18 | 28.80 | 28.99 | 1,117,972 | -0.06(-0.19%) |
Feb 04, 2022 | 28.69 | 29.31 | 28.50 | 29.05 | 1,125,987 | +0.51(+1.77%) |
Feb 03, 2022 | 28.76 | 28.52 | 28.54 | 1,260,298 | -0.12(-0.42%) | |
Feb 02, 2022 | 28.67 | 28.78 | 28.42 | 28.66 | 1,448,882 | -0.25(-0.86%) |
Feb 01, 2022 | 28.54 | 28.97 | 28.23 | 28.91 | 1,178,220 | +0.25(+0.87%) |
Jan 31, 2022 | 27.96 | 28.71 | 27.87 | 28.66 | 1,878,331 | +0.35(+1.23%) |
Jan 28, 2022 | 28.10 | 28.35 | 27.54 | 28.31 | 2,391,403 | +0.23(+0.82%) |
Jan 27, 2022 | 29.29 | 29.72 | 27.79 | 28.08 | 2,175,566 | -1.09(-3.72%) |
Jan 26, 2022 | 29.88 | 30.55 | 28.66 | 29.16 | 1,868,689 | -0.22(-0.75%) |
Jan 25, 2022 | 29.23 | 29.81 | 28.70 | 29.39 | 1,571,805 | -0.15(-0.50%) |
Jan 24, 2022 | 28.28 | 29.69 | 28.02 | 29.53 | 1,620,499 | +0.62(+2.13%) |
Jan 21, 2022 | 29.08 | 29.66 | 28.88 | 28.92 | 1,786,480 | -0.28(-0.94%) |
Jan 20, 2022 | 29.86 | 30.23 | 29.12 | 29.19 | 985,855 | -0.74(-2.46%) |
Jan 19, 2022 | 30.99 | 30.99 | 29.87 | 29.93 | 1,053,471 | -1.01(-3.27%) |
Jan 18, 2022 | 31.25 | 31.44 | 30.82 | 30.94 | 987,133 | -0.45(-1.44%) |
Jan 14, 2022 | 31.39 | 0 | +0.29(+0.95%) | |||
Jan 13, 2022 | 31.18 | 31.48 | 31.05 | 31.10 | 1,064,165 | +0.16(+0.51%) |
Jan 12, 2022 | 31.08 | 31.48 | 30.65 | 30.94 | 1,294,643 | -0.13(-0.41%) |
Jan 11, 2022 | 30.99 | 31.10 | 30.32 | 31.07 | 989,853 | +0.17(+0.54%) |
Jan 10, 2022 | 31.07 | 31.26 | 30.56 | 30.90 | 1,736,069 | +0.17(+0.57%) |
Jan 07, 2022 | 30.30 | 30.91 | 30.13 | 30.73 | 1,906,542 | +0.43(+1.43%) |
Jan 06, 2022 | 29.57 | 30.47 | 29.16 | 30.30 | 1,456,992 | +1.42(+4.90%) |
Jan 05, 2022 | 28.98 | 29.51 | 28.86 | 28.88 | 1,600,193 | +0.09(+0.32%) |
Jan 04, 2022 | 28.33 | 29.19 | 28.02 | 28.79 | 1,602,209 | +0.80(+2.86%) |