Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 28.60 | 28.74 | 28.39 | 28.47 | 113,926 | -0.25(-0.87%) |
Dec 29, 2022 | 28.64 | 28.80 | 28.57 | 28.72 | 152,891 | +0.47(+1.66%) |
Dec 28, 2022 | 28.71 | 28.75 | 28.23 | 28.25 | 169,708 | -0.53(-1.84%) |
Dec 27, 2022 | 28.69 | 28.80 | 28.64 | 28.78 | 194,116 | +0.20(+0.70%) |
Dec 23, 2022 | 28.50 | 28.68 | 28.46 | 28.58 | 129,569 | +0.02(+0.07%) |
Dec 22, 2022 | 28.73 | 28.73 | 28.24 | 28.56 | 179,241 | -0.03(-0.10%) |
Dec 21, 2022 | 28.53 | 28.72 | 28.53 | 28.59 | 158,055 | +0.53(+1.89%) |
Dec 20, 2022 | 27.86 | 28.23 | 27.82 | 28.06 | 222,726 | +0.45(+1.63%) |
Dec 19, 2022 | 27.76 | 27.86 | 27.53 | 27.61 | 244,718 | -0.25(-0.90%) |
Dec 16, 2022 | 27.78 | 27.93 | 27.59 | 27.86 | 185,750 | +0.41(+1.49%) |
Dec 15, 2022 | 27.94 | 27.98 | 27.39 | 27.45 | 224,335 | -0.88(-3.11%) |
Dec 14, 2022 | 28.50 | 28.73 | 28.16 | 28.33 | 139,093 | -0.14(-0.50%) |
Dec 13, 2022 | 28.72 | 28.79 | 28.35 | 28.47 | 316,482 | +0.58(+2.09%) |
Dec 12, 2022 | 27.77 | 27.98 | 27.67 | 27.89 | 226,106 | +0.20(+0.72%) |
Dec 09, 2022 | 27.61 | 27.95 | 27.61 | 27.69 | 233,278 | +0.23(+0.84%) |
Dec 08, 2022 | 27.39 | 27.57 | 27.30 | 27.46 | 211,661 | +0.14(+0.51%) |
Dec 07, 2022 | 27.59 | 27.59 | 27.19 | 27.32 | 166,441 | -0.11(-0.40%) |
Dec 06, 2022 | 27.56 | 27.62 | 27.32 | 27.43 | 115,483 | -0.02(-0.07%) |
Dec 05, 2022 | 27.71 | 27.86 | 27.36 | 27.45 | 292,402 | -0.35(-1.26%) |
Dec 02, 2022 | 27.70 | 27.92 | 27.62 | 27.80 | 205,747 | +0.08(+0.29%) |
Dec 01, 2022 | 27.98 | 28.04 | 27.53 | 27.72 | 182,755 | -0.47(-1.67%) |
Nov 30, 2022 | 27.84 | 28.20 | 27.47 | 28.19 | 150,679 | +0.35(+1.26%) |
Nov 29, 2022 | 27.63 | 27.88 | 27.63 | 27.84 | 136,210 | +0.61(+2.24%) |
Nov 28, 2022 | 27.75 | 27.87 | 27.23 | 27.23 | 217,127 | -0.47(-1.70%) |
Nov 25, 2022 | 27.50 | 27.80 | 27.50 | 27.70 | 102,222 | +0.28(+1.02%) |
Nov 23, 2022 | 27.23 | 27.51 | 27.20 | 27.42 | 129,214 | +0.25(+0.92%) |
Nov 22, 2022 | 26.97 | 27.18 | 26.90 | 27.17 | 141,239 | +0.14(+0.52%) |
Nov 21, 2022 | 27.11 | 27.14 | 26.93 | 27.03 | 304,110 | -0.54(-1.96%) |
Nov 18, 2022 | 27.66 | 27.67 | 27.46 | 27.57 | 218,563 | +0.12(+0.44%) |
Nov 17, 2022 | 26.94 | 27.46 | 26.90 | 27.45 | 281,998 | +0.31(+1.16%) |
Nov 16, 2022 | 27.12 | 27.24 | 26.95 | 27.14 | 275,043 | +0.23(+0.84%) |
Nov 15, 2022 | 27.38 | 27.46 | 26.53 | 26.91 | 249,889 | +0.09(+0.34%) |
Nov 14, 2022 | 26.92 | 27.11 | 26.82 | 26.82 | 339,324 | -0.17(-0.63%) |
Nov 11, 2022 | 26.73 | 27.09 | 26.60 | 26.99 | 205,261 | +0.81(+3.08%) |
Nov 10, 2022 | 25.78 | 26.18 | 25.67 | 26.18 | 322,037 | +1.18(+4.73%) |
Nov 09, 2022 | 25.00 | 25.32 | 24.95 | 25.00 | 162,781 | -0.47(-1.85%) |
Nov 08, 2022 | 25.41 | 25.62 | 25.25 | 25.47 | 173,739 | +0.14(+0.55%) |
Nov 07, 2022 | 25.33 | 25.44 | 25.27 | 25.33 | 297,847 | -0.01(-0.04%) |
Nov 04, 2022 | 24.98 | 25.41 | 24.91 | 25.34 | 292,179 | +1.25(+5.19%) |
Nov 03, 2022 | 23.78 | 24.28 | 23.63 | 24.09 | 388,493 | +0.67(+2.86%) |
Nov 02, 2022 | 23.69 | 24.26 | 23.28 | 23.42 | 166,266 | -0.28(-1.18%) |
Nov 01, 2022 | 24.06 | 24.10 | 23.59 | 23.70 | 246,317 | +0.06(+0.25%) |
Oct 31, 2022 | 23.46 | 23.66 | 23.40 | 23.64 | 353,633 | -0.25(-1.05%) |
Oct 28, 2022 | 23.58 | 23.89 | 23.48 | 23.89 | 302,645 | +0.36(+1.51%) |
Oct 27, 2022 | 23.65 | 23.86 | 23.52 | 23.54 | 198,568 | -0.11(-0.49%) |
Oct 26, 2022 | 23.73 | 23.89 | 23.65 | 23.65 | 159,163 | -0.04(-0.17%) |
Oct 25, 2022 | 23.17 | 23.74 | 23.15 | 23.69 | 396,693 | +0.33(+1.41%) |
Oct 24, 2022 | 23.19 | 23.46 | 23.18 | 23.36 | 655,152 | +0.20(+0.86%) |
Oct 21, 2022 | 22.28 | 23.22 | 22.28 | 23.16 | 319,926 | +0.54(+2.39%) |
Oct 20, 2022 | 22.68 | 22.93 | 22.42 | 22.62 | 539,597 | +0.24(+1.07%) |
Oct 19, 2022 | 22.59 | 22.64 | 22.23 | 22.38 | 249,786 | -0.50(-2.19%) |
Oct 18, 2022 | 23.08 | 23.09 | 22.60 | 22.88 | 368,566 | +0.61(+2.74%) |
Oct 17, 2022 | 22.11 | 22.43 | 22.11 | 22.27 | 622,134 | +0.94(+4.41%) |
Oct 14, 2022 | 21.75 | 21.90 | 21.33 | 21.33 | 1,982,496 | -0.11(-0.51%) |
Oct 13, 2022 | 20.36 | 21.59 | 20.25 | 21.44 | 2,455,764 | +1.04(+5.10%) |
Oct 12, 2022 | 20.27 | 20.63 | 20.19 | 20.40 | 211,384 | -0.06(-0.29%) |
Oct 11, 2022 | 20.78 | 20.94 | 20.37 | 20.46 | 433,647 | -0.77(-3.63%) |
Oct 10, 2022 | 21.29 | 21.44 | 21.04 | 21.23 | 410,534 | +0.07(+0.33%) |
Oct 07, 2022 | 21.39 | 21.43 | 20.96 | 21.16 | 405,758 | -0.10(-0.47%) |
Oct 06, 2022 | 21.43 | 21.54 | 21.22 | 21.26 | 235,865 | -0.61(-2.79%) |
Oct 05, 2022 | 21.80 | 21.99 | 21.54 | 21.87 | 262,869 | -0.85(-3.74%) |
Oct 04, 2022 | 22.25 | 22.73 | 22.20 | 22.72 | 521,553 | +1.27(+5.92%) |
Oct 03, 2022 | 21.34 | 21.68 | 21.20 | 21.45 | 498,119 | +0.33(+1.56%) |
Sep 30, 2022 | 20.95 | 21.34 | 20.95 | 21.12 | 690,867 | +0.28(+1.34%) |
Sep 29, 2022 | 20.74 | 20.98 | 20.48 | 20.84 | 1,015,895 | -0.59(-2.75%) |
Sep 28, 2022 | 20.82 | 21.46 | 20.72 | 21.43 | 584,164 | -0.19(-0.88%) |
Sep 27, 2022 | 21.98 | 22.07 | 21.43 | 21.62 | 512,146 | -0.67(-3.01%) |
Sep 26, 2022 | 22.50 | 22.64 | 22.05 | 22.29 | 727,714 | -0.46(-2.02%) |
Sep 23, 2022 | 23.02 | 23.02 | 22.56 | 22.75 | 353,661 | -1.04(-4.37%) |
Sep 22, 2022 | 23.94 | 23.97 | 23.57 | 23.79 | 270,332 | +0.50(+2.15%) |
Sep 21, 2022 | 23.70 | 24.08 | 23.27 | 23.29 | 247,642 | -0.81(-3.36%) |
Sep 20, 2022 | 24.35 | 24.41 | 23.87 | 24.10 | 453,636 | -0.74(-2.98%) |
Sep 19, 2022 | 24.35 | 24.96 | 24.35 | 24.84 | 190,901 | -0.04(-0.16%) |
Sep 16, 2022 | 24.48 | 24.88 | 24.48 | 24.88 | 326,946 | -0.34(-1.35%) |
Sep 15, 2022 | 24.80 | 25.38 | 24.75 | 25.22 | 299,679 | +0.14(+0.56%) |
Sep 14, 2022 | 24.83 | 25.29 | 24.83 | 25.08 | 369,084 | +0.17(+0.68%) |
Sep 13, 2022 | 25.07 | 25.42 | 24.84 | 24.91 | 347,728 | -0.63(-2.47%) |
Sep 12, 2022 | 25.38 | 25.64 | 25.34 | 25.54 | 308,170 | +0.94(+3.82%) |
Sep 09, 2022 | 24.61 | 24.69 | 24.41 | 24.60 | 320,466 | +0.91(+3.84%) |
Sep 08, 2022 | 23.31 | 23.82 | 23.20 | 23.69 | 1,083,830 | +0.16(+0.68%) |
Sep 07, 2022 | 22.72 | 23.58 | 22.71 | 23.53 | 1,384,180 | +0.69(+3.02%) |
Sep 06, 2022 | 23.23 | 23.27 | 22.78 | 22.84 | 642,905 | -0.23(-1.00%) |
Sep 02, 2022 | 23.62 | 23.94 | 22.91 | 23.07 | 1,645,305 | -0.17(-0.73%) |
Sep 01, 2022 | 23.04 | 23.39 | 22.56 | 23.24 | 1,041,011 | +0.02(+0.09%) |
Aug 31, 2022 | 23.41 | 23.55 | 23.22 | 23.22 | 788,697 | -0.08(-0.34%) |
Aug 30, 2022 | 23.49 | 23.51 | 23.10 | 23.30 | 1,068,899 | +0.26(+1.13%) |
Aug 29, 2022 | 22.87 | 23.13 | 22.67 | 23.04 | 2,011,397 | +0.31(+1.36%) |
Aug 26, 2022 | 23.63 | 23.64 | 22.73 | 22.73 | 897,277 | -0.81(-3.44%) |
Aug 25, 2022 | 23.16 | 23.54 | 23.12 | 23.54 | 326,813 | +0.24(+1.05%) |
Aug 24, 2022 | 23.11 | 23.40 | 22.97 | 23.30 | 266,735 | -0.02(-0.09%) |
Aug 23, 2022 | 23.42 | 23.52 | 23.20 | 23.32 | 312,971 | +0.14(+0.63%) |
Aug 22, 2022 | 23.13 | 23.19 | 22.86 | 23.17 | 635,196 | -0.81(-3.38%) |
Aug 19, 2022 | 24.05 | 24.10 | 23.88 | 23.98 | 352,790 | -0.91(-3.66%) |
Aug 18, 2022 | 24.98 | 25.00 | 24.82 | 24.89 | 561,740 | -0.49(-1.93%) |
Aug 17, 2022 | 25.11 | 25.50 | 25.09 | 25.38 | 237,422 | -0.30(-1.17%) |
Aug 16, 2022 | 25.49 | 25.74 | 25.46 | 25.68 | 331,395 | -0.08(-0.31%) |
Aug 15, 2022 | 25.46 | 25.76 | 25.31 | 25.76 | 630,760 | -0.39(-1.49%) |
Aug 12, 2022 | 25.97 | 26.15 | 25.84 | 26.15 | 277,576 | +0.53(+2.07%) |
Aug 11, 2022 | 25.74 | 25.82 | 25.55 | 25.62 | 383,971 | +0.02(+0.08%) |
Aug 10, 2022 | 25.31 | 25.67 | 25.29 | 25.60 | 341,059 | +0.73(+2.94%) |
Aug 09, 2022 | 24.91 | 24.98 | 24.78 | 24.87 | 341,955 | +0.11(+0.44%) |
Aug 08, 2022 | 24.86 | 25.06 | 24.66 | 24.76 | 309,855 | -0.39(-1.57%) |
Aug 05, 2022 | 24.64 | 25.22 | 24.61 | 25.16 | 393,862 | +0.34(+1.35%) |
Aug 04, 2022 | 24.53 | 24.87 | 24.48 | 24.82 | 212,320 | +0.61(+2.52%) |
Aug 03, 2022 | 23.98 | 24.25 | 23.84 | 24.21 | 601,590 | +0.65(+2.76%) |
Aug 02, 2022 | 23.66 | 23.83 | 23.46 | 23.56 | 501,546 | +0.03(+0.12%) |
Aug 01, 2022 | 23.70 | 23.85 | 23.34 | 23.53 | 544,104 | -0.23(-0.96%) |
Jul 29, 2022 | 23.39 | 23.76 | 23.30 | 23.76 | 281,413 | +0.76(+3.30%) |
Jul 28, 2022 | 22.50 | 23.01 | 22.33 | 23.00 | 475,161 | +0.06(+0.26%) |
Jul 27, 2022 | 22.45 | 22.97 | 22.34 | 22.94 | 230,898 | +0.64(+2.87%) |
Jul 26, 2022 | 22.34 | 22.54 | 22.22 | 22.30 | 473,145 | -0.51(-2.24%) |
Jul 25, 2022 | 22.93 | 23.02 | 22.69 | 22.81 | 595,250 | +0.54(+2.42%) |
Jul 22, 2022 | 22.52 | 22.55 | 22.10 | 22.27 | 534,920 | -0.48(-2.11%) |
Jul 21, 2022 | 22.37 | 22.75 | 22.36 | 22.75 | 244,634 | +0.17(+0.75%) |
Jul 20, 2022 | 22.43 | 22.77 | 22.24 | 22.58 | 410,719 | +0.00(+0.00%) |
Jul 19, 2022 | 22.04 | 22.60 | 21.92 | 22.58 | 478,943 | +1.14(+5.32%) |
Jul 18, 2022 | 21.56 | 21.73 | 21.37 | 21.44 | 638,785 | +0.44(+2.10%) |
Jul 15, 2022 | 20.47 | 21.00 | 20.47 | 21.00 | 899,602 | +0.27(+1.30%) |
Jul 14, 2022 | 20.68 | 20.76 | 20.37 | 20.73 | 488,964 | -0.82(-3.81%) |
Jul 13, 2022 | 21.27 | 21.63 | 21.04 | 21.55 | 363,416 | -0.32(-1.46%) |
Jul 12, 2022 | 21.51 | 22.09 | 21.50 | 21.87 | 450,071 | -0.13(-0.59%) |
Jul 11, 2022 | 22.18 | 22.26 | 21.96 | 22.00 | 730,531 | -1.11(-4.80%) |
Jul 08, 2022 | 23.08 | 23.19 | 22.79 | 23.11 | 397,468 | +0.43(+1.90%) |
Jul 07, 2022 | 22.60 | 22.82 | 22.56 | 22.68 | 500,602 | +0.42(+1.89%) |
Jul 06, 2022 | 22.30 | 22.45 | 22.11 | 22.26 | 860,410 | -0.78(-3.39%) |
Jul 05, 2022 | 22.52 | 23.11 | 22.38 | 23.04 | 544,315 | -0.91(-3.80%) |
Jul 01, 2022 | 23.48 | 23.95 | 23.29 | 23.95 | 382,257 | -0.05(-0.21%) |
Jun 30, 2022 | 23.40 | 24.10 | 23.15 | 24.00 | 607,113 | -0.69(-2.79%) |
Jun 29, 2022 | 24.75 | 24.87 | 24.55 | 24.69 | 964,832 | -0.30(-1.20%) |
Jun 28, 2022 | 25.35 | 25.49 | 24.90 | 24.99 | 782,264 | -0.25(-0.99%) |
Jun 27, 2022 | 25.32 | 25.50 | 25.10 | 25.24 | 904,251 | -0.22(-0.86%) |
Jun 24, 2022 | 25.09 | 25.55 | 25.07 | 25.46 | 306,045 | +0.66(+2.66%) |
Jun 23, 2022 | 24.97 | 24.98 | 24.43 | 24.80 | 263,034 | -1.03(-3.99%) |
Jun 22, 2022 | 25.85 | 26.25 | 25.76 | 25.83 | 280,993 | -0.16(-0.62%) |
Jun 21, 2022 | 26.11 | 26.22 | 25.90 | 25.99 | 391,870 | +0.84(+3.36%) |
Jun 17, 2022 | 25.17 | 25.45 | 24.94 | 25.14 | 505,108 | -0.12(-0.47%) |
Jun 16, 2022 | 24.86 | 25.43 | 24.73 | 25.27 | 365,326 | -0.43(-1.65%) |
Jun 15, 2022 | 25.38 | 25.77 | 25.06 | 25.69 | 933,323 | +0.94(+3.80%) |
Jun 14, 2022 | 25.04 | 25.08 | 24.59 | 24.75 | 1,066,248 | +0.32(+1.31%) |
Jun 13, 2022 | 24.37 | 24.92 | 24.21 | 24.43 | 561,735 | -1.25(-4.87%) |
Jun 10, 2022 | 25.84 | 25.86 | 25.42 | 25.68 | 865,671 | -1.31(-4.85%) |
Jun 09, 2022 | 27.53 | 27.61 | 26.93 | 26.99 | 196,960 | -0.70(-2.53%) |
Jun 08, 2022 | 27.91 | 28.09 | 27.68 | 27.69 | 172,687 | -0.52(-1.84%) |
Jun 07, 2022 | 27.98 | 28.34 | 27.89 | 28.21 | 358,071 | -0.20(-0.70%) |
Jun 06, 2022 | 28.82 | 28.85 | 28.36 | 28.41 | 651,920 | +0.27(+0.96%) |
Jun 03, 2022 | 28.39 | 28.42 | 28.10 | 28.14 | 727,360 | -0.62(-2.16%) |
Jun 02, 2022 | 28.25 | 28.76 | 28.11 | 28.76 | 467,311 | +0.38(+1.34%) |
Jun 01, 2022 | 28.81 | 28.81 | 28.07 | 28.38 | 189,208 | -0.34(-1.18%) |
May 31, 2022 | 28.71 | 28.87 | 28.42 | 28.72 | 1,900,466 | -0.23(-0.78%) |
May 27, 2022 | 28.54 | 29.00 | 28.48 | 28.95 | 476,345 | +0.59(+2.06%) |
May 26, 2022 | 27.90 | 28.55 | 27.86 | 28.36 | 452,250 | +0.54(+1.92%) |
May 25, 2022 | 27.54 | 28.02 | 27.50 | 27.82 | 256,923 | -0.14(-0.52%) |
May 24, 2022 | 27.78 | 28.10 | 27.59 | 27.97 | 628,837 | +0.41(+1.49%) |
May 23, 2022 | 27.04 | 28.03 | 26.89 | 27.56 | 413,241 | +0.83(+3.11%) |
May 20, 2022 | 26.78 | 27.18 | 26.46 | 26.73 | 263,731 | -0.08(-0.30%) |
May 19, 2022 | 26.00 | 26.83 | 26.00 | 26.81 | 252,930 | -1.15(-4.11%) |
May 18, 2022 | 28.05 | 28.56 | 27.90 | 27.96 | 142,027 | -0.61(-2.14%) |
May 17, 2022 | 28.21 | 28.57 | 28.07 | 28.57 | 207,804 | +0.89(+3.22%) |
May 16, 2022 | 27.27 | 27.80 | 27.03 | 27.68 | 351,008 | +0.12(+0.44%) |
May 13, 2022 | 27.11 | 27.59 | 27.08 | 27.56 | 260,108 | +0.84(+3.13%) |
May 12, 2022 | 26.72 | 27.09 | 26.38 | 26.72 | 354,077 | -0.36(-1.31%) |
May 11, 2022 | 27.24 | 27.73 | 26.90 | 27.08 | 395,597 | -0.13(-0.48%) |
May 10, 2022 | 27.41 | 27.44 | 26.77 | 27.21 | 377,498 | +0.79(+2.99%) |
May 09, 2022 | 26.52 | 26.90 | 26.30 | 26.42 | 415,446 | -0.44(-1.64%) |
May 06, 2022 | 26.89 | 27.05 | 26.62 | 26.86 | 427,505 | +0.12(+0.45%) |
May 05, 2022 | 27.35 | 27.42 | 26.48 | 26.74 | 1,054,827 | -0.97(-3.50%) |
May 04, 2022 | 27.08 | 27.71 | 26.77 | 27.71 | 216,054 | +0.54(+1.99%) |
May 03, 2022 | 26.88 | 27.23 | 26.68 | 27.17 | 440,435 | +1.40(+5.43%) |
May 02, 2022 | 25.48 | 25.84 | 25.35 | 25.77 | 322,151 | -0.12(-0.46%) |
Apr 29, 2022 | 26.13 | 26.31 | 25.69 | 25.89 | 270,568 | -0.24(-0.92%) |
Apr 28, 2022 | 26.05 | 26.24 | 25.55 | 26.13 | 468,222 | -0.08(-0.31%) |
Apr 27, 2022 | 26.26 | 26.52 | 26.03 | 26.21 | 314,157 | -0.60(-2.24%) |
Apr 26, 2022 | 27.28 | 27.35 | 26.77 | 26.81 | 711,924 | -1.09(-3.91%) |
Apr 25, 2022 | 27.74 | 28.27 | 27.18 | 27.90 | 350,829 | +0.16(+0.58%) |
Apr 22, 2022 | 28.25 | 28.27 | 27.70 | 27.74 | 269,376 | -0.35(-1.25%) |
Apr 21, 2022 | 28.71 | 28.81 | 27.94 | 28.09 | 154,880 | +0.23(+0.83%) |
Apr 20, 2022 | 28.35 | 28.36 | 27.66 | 27.86 | 604,500 | +0.66(+2.43%) |
Apr 19, 2022 | 26.88 | 27.20 | 26.82 | 27.20 | 557,642 | +0.31(+1.15%) |
Apr 18, 2022 | 26.70 | 26.99 | 26.57 | 26.89 | 271,994 | +0.04(+0.15%) |
Apr 14, 2022 | 26.90 | 26.94 | 26.64 | 26.85 | 302,695 | +0.02(+0.07%) |
Apr 13, 2022 | 26.30 | 26.83 | 26.30 | 26.83 | 327,020 | +0.53(+2.02%) |
Apr 12, 2022 | 26.62 | 26.69 | 26.07 | 26.30 | 317,997 | +0.01(+0.04%) |
Apr 11, 2022 | 26.75 | 26.89 | 26.21 | 26.29 | 393,317 | +0.21(+0.81%) |
Apr 08, 2022 | 25.82 | 26.17 | 25.79 | 26.08 | 1,022,356 | +0.49(+1.91%) |
Apr 07, 2022 | 25.74 | 25.80 | 25.15 | 25.59 | 363,048 | -0.27(-1.04%) |
Apr 06, 2022 | 25.80 | 25.98 | 25.44 | 25.86 | 407,763 | -0.87(-3.25%) |
Apr 05, 2022 | 26.84 | 27.05 | 26.55 | 26.73 | 362,028 | -1.67(-5.88%) |
Apr 04, 2022 | 28.10 | 28.40 | 27.95 | 28.40 | 1,353,961 | -0.18(-0.63%) |
Apr 01, 2022 | 28.62 | 28.63 | 28.32 | 28.58 | 576,178 | +0.07(+0.25%) |
Mar 31, 2022 | 29.00 | 29.04 | 28.46 | 28.51 | 948,377 | -1.04(-3.52%) |
Mar 30, 2022 | 29.68 | 29.72 | 29.33 | 29.55 | 367,583 | -0.55(-1.83%) |
Mar 29, 2022 | 30.23 | 30.34 | 29.84 | 30.10 | 520,896 | +2.02(+7.17%) |
Mar 28, 2022 | 28.28 | 28.30 | 27.86 | 28.09 | 1,338,433 | +0.41(+1.46%) |
Mar 25, 2022 | 27.49 | 27.90 | 27.20 | 27.68 | 2,855,843 | -0.77(-2.71%) |
Mar 24, 2022 | 28.23 | 28.56 | 27.87 | 28.45 | 663,141 | -0.06(-0.21%) |
Mar 23, 2022 | 28.69 | 28.89 | 28.48 | 28.51 | 261,932 | -1.02(-3.47%) |
Mar 22, 2022 | 29.61 | 29.81 | 29.40 | 29.54 | 352,415 | +0.59(+2.06%) |
Mar 21, 2022 | 29.21 | 29.34 | 28.80 | 28.94 | 314,604 | -0.63(-2.13%) |
Mar 18, 2022 | 28.82 | 29.63 | 28.74 | 29.57 | 245,032 | +0.19(+0.65%) |
Mar 17, 2022 | 29.03 | 29.64 | 28.86 | 29.38 | 348,376 | -0.59(-1.97%) |
Mar 16, 2022 | 29.41 | 30.69 | 29.29 | 29.97 | 690,783 | +1.85(+6.58%) |
Mar 15, 2022 | 28.38 | 28.53 | 27.74 | 28.12 | 2,865,575 | +0.64(+2.33%) |
Mar 14, 2022 | 27.69 | 28.23 | 27.36 | 27.48 | 2,796,609 | +1.12(+4.25%) |
Mar 11, 2022 | 27.19 | 27.34 | 26.36 | 26.36 | 3,100,365 | -0.84(-3.09%) |
Mar 10, 2022 | 27.35 | 27.69 | 26.90 | 27.20 | 507,198 | -1.08(-3.82%) |
Mar 09, 2022 | 28.16 | 28.89 | 27.95 | 28.28 | 778,800 | +2.15(+8.23%) |
Mar 08, 2022 | 26.36 | 27.14 | 25.26 | 26.13 | 858,142 | +1.73(+7.09%) |
Mar 07, 2022 | 25.15 | 25.18 | 24.00 | 24.40 | 503,487 | -1.60(-6.15%) |
Mar 04, 2022 | 26.72 | 26.73 | 25.75 | 26.00 | 414,770 | -2.21(-7.83%) |
Mar 03, 2022 | 28.85 | 28.98 | 27.13 | 28.21 | 1,477,706 | +0.29(+1.04%) |
Mar 02, 2022 | 27.95 | 28.24 | 27.54 | 27.92 | 760,026 | +0.88(+3.25%) |
Mar 01, 2022 | 28.35 | 28.35 | 26.76 | 27.04 | 602,379 | -1.96(-6.76%) |
Feb 28, 2022 | 29.14 | 29.75 | 28.86 | 29.00 | 314,767 | -3.11(-9.69%) |
Feb 25, 2022 | 31.71 | 32.11 | 31.68 | 32.11 | 265,182 | +0.59(+1.86%) |
Feb 24, 2022 | 30.32 | 31.65 | 30.31 | 31.52 | 320,835 | -1.88(-5.64%) |
Feb 23, 2022 | 34.23 | 34.31 | 33.30 | 33.41 | 133,812 | -0.85(-2.48%) |
Feb 22, 2022 | 34.38 | 34.89 | 33.98 | 34.26 | 339,197 | -0.78(-2.23%) |
Feb 18, 2022 | 35.04 | 0 | -0.17(-0.48%) | |||
Feb 17, 2022 | 35.32 | 35.40 | 34.94 | 35.21 | 230,946 | -0.82(-2.28%) |
Feb 16, 2022 | 35.64 | 36.04 | 35.47 | 36.03 | 152,385 | -0.15(-0.41%) |
Feb 15, 2022 | 35.80 | 36.34 | 35.80 | 36.18 | 115,722 | +1.49(+4.30%) |
Feb 14, 2022 | 35.00 | 35.08 | 34.34 | 34.69 | 196,076 | -1.20(-3.34%) |
Feb 11, 2022 | 36.50 | 37.06 | 35.64 | 35.89 | 524,084 | -1.97(-5.20%) |
Feb 10, 2022 | 38.11 | 38.41 | 37.69 | 37.86 | 112,669 | -0.34(-0.89%) |
Feb 09, 2022 | 37.96 | 38.27 | 37.95 | 38.20 | 223,049 | +0.30(+0.80%) |
Feb 08, 2022 | 37.89 | 37.97 | 37.43 | 37.90 | 1,339,245 | +0.23(+0.60%) |
Feb 07, 2022 | 37.42 | 37.87 | 37.38 | 37.67 | 487,701 | +0.38(+1.01%) |
Feb 04, 2022 | 36.82 | 37.38 | 36.58 | 37.30 | 123,552 | +0.89(+2.43%) |
Feb 03, 2022 | 36.10 | 36.60 | 36.41 | 205,646 | +0.30(+0.83%) | |
Feb 02, 2022 | 36.03 | 36.19 | 35.77 | 36.11 | 240,091 | -0.36(-0.99%) |
Feb 01, 2022 | 36.05 | 36.52 | 35.98 | 36.47 | 220,279 | +0.80(+2.26%) |
Jan 31, 2022 | 35.20 | 35.70 | 35.04 | 35.66 | 334,786 | +0.26(+0.72%) |
Jan 28, 2022 | 35.05 | 35.41 | 34.77 | 35.41 | 189,458 | -0.41(-1.14%) |
Jan 27, 2022 | 36.43 | 36.55 | 35.53 | 35.82 | 333,498 | -0.12(-0.33%) |
Jan 26, 2022 | 36.43 | 36.51 | 35.66 | 35.94 | 382,936 | +0.63(+1.78%) |
Jan 25, 2022 | 34.66 | 35.45 | 34.37 | 35.31 | 280,576 | +0.85(+2.47%) |
Jan 24, 2022 | 34.20 | 34.65 | 33.54 | 34.46 | 325,396 | -0.61(-1.74%) |
Jan 21, 2022 | 35.38 | 35.52 | 34.97 | 35.07 | 246,950 | -0.91(-2.53%) |
Jan 20, 2022 | 36.18 | 36.59 | 35.91 | 35.98 | 292,193 | -0.95(-2.57%) |
Jan 19, 2022 | 37.52 | 37.52 | 36.93 | 36.93 | 285,423 | -0.59(-1.57%) |
Jan 18, 2022 | 37.61 | 37.70 | 37.34 | 37.52 | 383,622 | -0.57(-1.50%) |
Jan 14, 2022 | 38.09 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 38.05 | 38.48 | 37.95 | 38.09 | 212,699 | +0.58(+1.55%) |
Jan 12, 2022 | 37.14 | 37.51 | 37.05 | 37.51 | 223,145 | +0.73(+1.98%) |
Jan 11, 2022 | 36.41 | 36.78 | 36.20 | 36.78 | 336,942 | +0.31(+0.86%) |
Jan 10, 2022 | 36.44 | 36.53 | 36.10 | 36.47 | 272,262 | -0.25(-0.69%) |
Jan 07, 2022 | 36.23 | 36.78 | 36.18 | 36.72 | 290,647 | +0.36(+0.99%) |
Jan 06, 2022 | 36.23 | 36.46 | 36.06 | 36.36 | 966,542 | +0.80(+2.25%) |
Jan 05, 2022 | 36.28 | 36.34 | 35.48 | 35.56 | 306,844 | -0.14(-0.39%) |
Jan 04, 2022 | 35.92 | 35.98 | 35.70 | 35.70 | 306,817 | +1.03(+2.96%) |