Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 34.71 | 35.10 | 33.60 | 34.66 | 85,256 | +0.31(+0.89%) |
Nov 29, 2022 | 35.29 | 35.86 | 34.29 | 34.35 | 62,908 | -0.71(-2.02%) |
Nov 28, 2022 | 36.15 | 36.38 | 34.49 | 35.06 | 95,508 | -0.83(-2.31%) |
Nov 25, 2022 | 37.54 | 38.32 | 35.84 | 35.89 | 58,844 | -1.36(-3.65%) |
Nov 23, 2022 | 35.50 | 37.85 | 35.32 | 37.25 | 109,707 | +2.28(+6.51%) |
Nov 22, 2022 | 34.25 | 35.60 | 34.25 | 34.97 | 73,937 | +1.46(+4.35%) |
Nov 21, 2022 | 31.64 | 33.88 | 31.37 | 33.52 | 117,873 | +2.14(+6.81%) |
Nov 18, 2022 | 31.05 | 31.64 | 30.09 | 31.38 | 36,959 | +0.85(+2.78%) |
Nov 17, 2022 | 29.55 | 30.79 | 29.17 | 30.53 | 19,073 | +0.29(+0.94%) |
Nov 16, 2022 | 29.87 | 30.46 | 29.42 | 30.25 | 17,729 | +0.19(+0.62%) |
Nov 15, 2022 | 30.09 | 30.83 | 28.59 | 30.06 | 39,425 | +0.31(+1.03%) |
Nov 14, 2022 | 29.42 | 31.00 | 28.18 | 29.75 | 67,502 | +0.05(+0.17%) |
Nov 11, 2022 | 30.42 | 32.35 | 29.52 | 29.70 | 72,889 | -0.32(-1.05%) |
Nov 10, 2022 | 28.72 | 30.15 | 28.40 | 30.02 | 49,547 | +2.37(+8.59%) |
Nov 09, 2022 | 28.77 | 28.89 | 27.63 | 27.64 | 29,954 | -1.21(-4.20%) |
Nov 08, 2022 | 28.43 | 29.27 | 27.91 | 28.86 | 32,286 | +0.76(+2.70%) |
Nov 07, 2022 | 28.64 | 29.11 | 27.83 | 28.10 | 30,797 | -0.54(-1.89%) |
Nov 04, 2022 | 25.77 | 29.21 | 25.77 | 28.64 | 43,145 | +1.83(+6.84%) |
Nov 03, 2022 | 26.55 | 27.32 | 26.00 | 26.81 | 54,143 | +0.25(+0.93%) |
Nov 02, 2022 | 27.63 | 26.35 | 26.56 | 47,610 | -1.25(-4.50%) | |
Nov 01, 2022 | 27.25 | 27.93 | 26.56 | 27.81 | 29,052 | +1.00(+3.75%) |
Oct 31, 2022 | 26.48 | 27.22 | 26.22 | 26.81 | 28,717 | +0.17(+0.63%) |
Oct 28, 2022 | 26.48 | 26.79 | 25.70 | 26.64 | 41,401 | +0.11(+0.41%) |
Oct 27, 2022 | 26.60 | 26.86 | 26.08 | 26.53 | 20,101 | +0.12(+0.45%) |
Oct 26, 2022 | 26.15 | 27.01 | 25.85 | 26.41 | 33,341 | +0.51(+1.98%) |
Oct 25, 2022 | 25.53 | 25.98 | 25.49 | 25.90 | 21,833 | +0.26(+1.00%) |
Oct 24, 2022 | 25.75 | 25.92 | 25.08 | 25.64 | 19,071 | -0.04(-0.15%) |
Oct 21, 2022 | 24.33 | 25.83 | 24.33 | 25.68 | 25,157 | +1.34(+5.50%) |
Oct 20, 2022 | 23.43 | 24.58 | 23.15 | 24.34 | 45,114 | +0.79(+3.35%) |
Oct 19, 2022 | 23.83 | 24.41 | 23.05 | 23.56 | 26,178 | -0.60(-2.49%) |
Oct 18, 2022 | 24.07 | 24.49 | 23.54 | 24.16 | 21,234 | +0.52(+2.21%) |
Oct 17, 2022 | 23.33 | 23.86 | 23.11 | 23.64 | 28,665 | +0.78(+3.41%) |
Oct 14, 2022 | 23.98 | 24.03 | 22.68 | 22.86 | 27,564 | -1.09(-4.57%) |
Oct 13, 2022 | 22.77 | 24.16 | 22.29 | 23.95 | 36,257 | +0.55(+2.36%) |
Oct 12, 2022 | 23.48 | 23.76 | 23.10 | 23.40 | 28,126 | -0.16(-0.67%) |
Oct 11, 2022 | 23.41 | 23.97 | 23.14 | 23.56 | 39,480 | +0.15(+0.63%) |
Oct 10, 2022 | 22.34 | 23.57 | 22.34 | 23.41 | 46,806 | +0.60(+2.64%) |
Oct 07, 2022 | 23.06 | 23.28 | 22.62 | 22.81 | 43,454 | -0.43(-1.87%) |
Oct 06, 2022 | 23.83 | 24.07 | 23.21 | 23.24 | 26,532 | -0.94(-3.87%) |
Oct 05, 2022 | 24.02 | 24.42 | 23.91 | 24.18 | 22,432 | -0.33(-1.33%) |
Oct 04, 2022 | 24.48 | 24.99 | 24.13 | 24.50 | 40,763 | +0.60(+2.51%) |
Oct 03, 2022 | 23.06 | 24.15 | 23.06 | 23.90 | 43,276 | +1.43(+6.36%) |
Sep 30, 2022 | 22.53 | 23.00 | 22.37 | 22.47 | 42,595 | -0.21(-0.91%) |
Sep 29, 2022 | 23.47 | 23.47 | 22.50 | 22.68 | 27,522 | -0.92(-3.88%) |
Sep 28, 2022 | 22.94 | 23.95 | 23.12 | 23.60 | 39,501 | +0.71(+3.10%) |
Sep 27, 2022 | 23.09 | 23.51 | 22.57 | 22.89 | 40,921 | +0.10(+0.43%) |
Sep 26, 2022 | 22.66 | 23.34 | 22.56 | 22.79 | 45,252 | +0.08(+0.35%) |
Sep 23, 2022 | 23.89 | 23.89 | 22.52 | 22.71 | 64,619 | -1.66(-6.79%) |
Sep 22, 2022 | 24.82 | 24.82 | 24.03 | 24.36 | 128,984 | -0.23(-0.92%) |
Sep 21, 2022 | 25.72 | 25.90 | 24.57 | 24.59 | 61,882 | -0.92(-3.59%) |
Sep 20, 2022 | 25.73 | 25.73 | 25.11 | 25.51 | 85,927 | -0.60(-2.30%) |
Sep 19, 2022 | 24.36 | 26.15 | 24.36 | 26.11 | 52,643 | +1.44(+5.83%) |
Sep 16, 2022 | 24.98 | 25.45 | 24.35 | 24.67 | 292,455 | -0.54(-2.15%) |
Sep 15, 2022 | 24.28 | 25.54 | 24.28 | 25.21 | 73,650 | +0.73(+2.98%) |
Sep 14, 2022 | 25.71 | 25.95 | 24.24 | 24.48 | 69,607 | -1.38(-5.33%) |
Sep 13, 2022 | 26.27 | 27.16 | 25.72 | 25.86 | 46,116 | -1.12(-4.16%) |
Sep 12, 2022 | 27.28 | 27.30 | 26.70 | 26.98 | 38,780 | +0.18(+0.66%) |
Sep 09, 2022 | 26.05 | 26.94 | 26.05 | 26.81 | 49,238 | +1.21(+4.73%) |
Sep 08, 2022 | 25.43 | 26.13 | 25.17 | 25.60 | 47,206 | +0.40(+1.60%) |
Sep 07, 2022 | 25.68 | 25.85 | 24.38 | 25.19 | 107,794 | -0.78(-3.00%) |
Sep 06, 2022 | 26.05 | 26.33 | 25.29 | 25.97 | 63,448 | +0.07(+0.27%) |
Sep 02, 2022 | 25.78 | 26.76 | 25.59 | 25.90 | 67,922 | +0.60(+2.38%) |
Sep 01, 2022 | 25.67 | 25.67 | 24.80 | 25.30 | 49,355 | -0.63(-2.43%) |
Aug 31, 2022 | 26.68 | 26.68 | 25.75 | 25.93 | 59,501 | -0.85(-3.16%) |
Aug 30, 2022 | 28.87 | 28.87 | 26.51 | 26.78 | 68,012 | -2.01(-6.99%) |
Aug 29, 2022 | 27.69 | 29.23 | 27.69 | 28.79 | 70,382 | +0.58(+2.05%) |
Aug 26, 2022 | 28.80 | 29.19 | 28.10 | 28.21 | 38,183 | -0.61(-2.11%) |
Aug 25, 2022 | 27.53 | 29.00 | 27.30 | 28.82 | 85,897 | +1.77(+6.53%) |
Aug 24, 2022 | 28.49 | 28.49 | 27.01 | 27.05 | 46,599 | -1.63(-5.68%) |
Aug 23, 2022 | 27.81 | 29.48 | 27.81 | 28.68 | 56,996 | +0.94(+3.40%) |
Aug 22, 2022 | 27.51 | 28.37 | 27.33 | 27.74 | 144,176 | -0.26(-0.91%) |
Aug 19, 2022 | 28.27 | 28.27 | 27.59 | 28.00 | 39,336 | -0.92(-3.19%) |
Aug 18, 2022 | 28.02 | 29.00 | 28.02 | 28.92 | 82,550 | +0.91(+3.26%) |
Aug 17, 2022 | 28.07 | 28.24 | 27.57 | 28.01 | 30,399 | -0.60(-2.09%) |
Aug 16, 2022 | 28.65 | 29.56 | 28.45 | 28.60 | 55,792 | +0.11(+0.38%) |
Aug 15, 2022 | 28.37 | 29.09 | 27.25 | 28.50 | 91,193 | -0.52(-1.79%) |
Aug 12, 2022 | 29.47 | 29.50 | 28.64 | 29.02 | 49,318 | -0.32(-1.10%) |
Aug 11, 2022 | 29.46 | 30.25 | 28.87 | 29.34 | 49,360 | +0.02(+0.07%) |
Aug 10, 2022 | 29.44 | 30.04 | 29.06 | 29.32 | 69,979 | +0.41(+1.43%) |
Aug 09, 2022 | 30.52 | 30.52 | 28.60 | 28.91 | 57,981 | -1.50(-4.94%) |
Aug 08, 2022 | 30.44 | 31.04 | 29.47 | 30.41 | 60,518 | +0.24(+0.78%) |
Aug 05, 2022 | 30.44 | 31.86 | 30.03 | 30.18 | 78,629 | +0.20(+0.66%) |
Aug 04, 2022 | 29.20 | 30.18 | 29.12 | 29.98 | 59,711 | +0.54(+1.83%) |
Aug 03, 2022 | 29.21 | 29.68 | 28.66 | 29.44 | 55,381 | +0.27(+0.91%) |
Aug 02, 2022 | 29.70 | 30.27 | 28.74 | 29.17 | 35,366 | -0.75(-2.49%) |
Aug 01, 2022 | 29.16 | 30.34 | 27.72 | 29.92 | 52,647 | +0.73(+2.49%) |
Jul 29, 2022 | 28.51 | 29.88 | 27.92 | 29.19 | 58,576 | +0.71(+2.48%) |
Jul 28, 2022 | 28.02 | 28.73 | 27.09 | 28.49 | 46,484 | +0.41(+1.47%) |
Jul 27, 2022 | 27.00 | 28.31 | 26.33 | 28.07 | 39,044 | +1.25(+4.65%) |
Jul 26, 2022 | 26.75 | 27.21 | 26.59 | 26.83 | 29,025 | -0.17(-0.62%) |
Jul 25, 2022 | 25.82 | 27.12 | 25.71 | 26.99 | 41,421 | +1.26(+4.88%) |
Jul 22, 2022 | 26.02 | 26.49 | 25.27 | 25.74 | 52,134 | -0.44(-1.69%) |
Jul 21, 2022 | 26.22 | 26.46 | 25.18 | 26.18 | 80,121 | -0.52(-1.95%) |
Jul 20, 2022 | 27.36 | 27.36 | 26.42 | 26.70 | 60,894 | -0.46(-1.70%) |
Jul 19, 2022 | 26.50 | 27.35 | 25.48 | 27.16 | 59,897 | +0.94(+3.60%) |
Jul 18, 2022 | 25.92 | 26.80 | 25.92 | 26.22 | 57,328 | +0.29(+1.14%) |
Jul 15, 2022 | 25.61 | 26.17 | 24.91 | 25.92 | 73,994 | +0.86(+3.45%) |
Jul 14, 2022 | 24.81 | 25.15 | 23.57 | 25.06 | 46,235 | -0.56(-2.18%) |
Jul 13, 2022 | 24.40 | 25.87 | 24.16 | 25.62 | 56,266 | +1.11(+4.53%) |
Jul 12, 2022 | 23.61 | 24.83 | 22.98 | 24.51 | 45,080 | +0.71(+2.97%) |
Jul 11, 2022 | 23.44 | 24.37 | 23.44 | 23.80 | 46,473 | -0.09(-0.37%) |
Jul 08, 2022 | 24.60 | 24.60 | 23.20 | 23.89 | 61,011 | -0.10(-0.41%) |
Jul 07, 2022 | 23.84 | 24.70 | 23.70 | 23.99 | 55,689 | +0.70(+2.99%) |
Jul 06, 2022 | 23.88 | 23.88 | 22.44 | 23.29 | 62,678 | -0.75(-3.10%) |
Jul 05, 2022 | 24.62 | 24.91 | 23.81 | 24.04 | 82,019 | -1.52(-5.95%) |
Jul 01, 2022 | 24.75 | 25.94 | 24.41 | 25.56 | 55,367 | +0.27(+1.09%) |
Jun 30, 2022 | 24.46 | 25.48 | 23.99 | 25.29 | 126,934 | +0.23(+0.90%) |
Jun 29, 2022 | 25.71 | 25.71 | 24.56 | 25.06 | 54,228 | -0.69(-2.67%) |
Jun 28, 2022 | 26.51 | 27.48 | 25.54 | 25.75 | 59,040 | -0.67(-2.53%) |
Jun 27, 2022 | 26.12 | 26.52 | 25.91 | 26.41 | 78,332 | +0.20(+0.75%) |
Jun 24, 2022 | 25.11 | 26.76 | 24.91 | 26.22 | 108,840 | +1.17(+4.67%) |
Jun 23, 2022 | 26.27 | 26.70 | 24.83 | 25.05 | 107,800 | -1.20(-4.56%) |
Jun 22, 2022 | 26.44 | 26.91 | 25.72 | 26.25 | 82,633 | -1.17(-4.26%) |
Jun 21, 2022 | 27.14 | 27.92 | 26.03 | 27.42 | 93,614 | +1.23(+4.69%) |
Jun 17, 2022 | 28.00 | 28.00 | 25.97 | 26.19 | 506,846 | -1.39(-5.06%) |
Jun 16, 2022 | 29.56 | 30.20 | 27.28 | 27.58 | 111,764 | -3.04(-9.94%) |
Jun 15, 2022 | 30.33 | 30.93 | 29.77 | 30.63 | 70,616 | +0.66(+2.20%) |
Jun 14, 2022 | 29.14 | 30.26 | 29.14 | 29.97 | 77,445 | +0.78(+2.66%) |
Jun 13, 2022 | 29.02 | 30.09 | 28.87 | 29.19 | 94,345 | -1.56(-5.08%) |
Jun 10, 2022 | 30.66 | 31.87 | 30.51 | 30.75 | 104,114 | -0.92(-2.91%) |
Jun 09, 2022 | 34.61 | 34.83 | 31.42 | 31.68 | 86,119 | -3.04(-8.77%) |
Jun 08, 2022 | 36.68 | 36.68 | 34.02 | 34.72 | 67,542 | -2.56(-6.87%) |
Jun 07, 2022 | 35.22 | 37.55 | 34.87 | 37.28 | 142,105 | +1.76(+4.95%) |
Jun 06, 2022 | 34.76 | 35.68 | 34.20 | 35.53 | 164,685 | +1.46(+4.30%) |
Jun 03, 2022 | 34.87 | 35.18 | 33.81 | 34.06 | 51,770 | -1.24(-3.50%) |
Jun 02, 2022 | 34.26 | 35.47 | 34.26 | 35.30 | 67,521 | +1.42(+4.20%) |
Jun 01, 2022 | 33.95 | 34.34 | 32.87 | 33.88 | 83,662 | +0.32(+0.97%) |
May 31, 2022 | 35.36 | 36.04 | 33.43 | 33.55 | 97,262 | -2.04(-5.74%) |
May 27, 2022 | 36.18 | 36.59 | 34.97 | 35.60 | 77,036 | -0.06(-0.16%) |
May 26, 2022 | 34.61 | 35.88 | 34.49 | 35.65 | 70,265 | +1.20(+3.47%) |
May 25, 2022 | 34.06 | 34.69 | 32.82 | 34.46 | 85,819 | +0.52(+1.53%) |
May 24, 2022 | 34.33 | 34.33 | 32.50 | 33.94 | 97,746 | -0.78(-2.26%) |
May 23, 2022 | 32.82 | 34.91 | 32.32 | 34.72 | 100,282 | +2.71(+8.48%) |
May 20, 2022 | 33.36 | 34.00 | 31.33 | 32.01 | 171,348 | -1.69(-5.03%) |
May 19, 2022 | 32.63 | 34.22 | 32.10 | 33.71 | 95,427 | +0.94(+2.87%) |
May 18, 2022 | 33.06 | 36.98 | 32.38 | 32.76 | 209,087 | -0.21(-0.62%) |
May 17, 2022 | 32.00 | 33.05 | 31.65 | 32.97 | 76,181 | +1.75(+5.62%) |
May 16, 2022 | 30.79 | 31.63 | 30.42 | 31.22 | 72,009 | +1.00(+3.31%) |
May 13, 2022 | 29.86 | 31.32 | 29.86 | 30.22 | 67,668 | +0.80(+2.73%) |
May 12, 2022 | 29.25 | 29.89 | 28.26 | 29.41 | 83,919 | -0.31(-1.05%) |
May 11, 2022 | 30.38 | 30.70 | 29.20 | 29.73 | 74,310 | -0.57(-1.88%) |
May 10, 2022 | 30.87 | 30.97 | 29.23 | 30.30 | 82,695 | +0.28(+0.95%) |
May 09, 2022 | 32.11 | 32.11 | 29.52 | 30.01 | 83,481 | -2.59(-7.93%) |
May 06, 2022 | 32.94 | 33.61 | 31.57 | 32.60 | 91,167 | -0.16(-0.48%) |
May 05, 2022 | 35.24 | 35.24 | 31.89 | 32.76 | 90,590 | -2.34(-6.67%) |
May 04, 2022 | 35.00 | 35.19 | 33.48 | 35.10 | 102,897 | +0.23(+0.65%) |
May 03, 2022 | 33.55 | 35.37 | 33.04 | 34.87 | 54,034 | +1.47(+4.40%) |
May 02, 2022 | 33.43 | 33.92 | 32.52 | 33.40 | 106,093 | -0.23(-0.67%) |
Apr 29, 2022 | 35.80 | 35.80 | 33.49 | 33.63 | 83,722 | -1.63(-4.61%) |
Apr 28, 2022 | 35.30 | 35.93 | 34.51 | 35.25 | 101,737 | +0.12(+0.33%) |
Apr 27, 2022 | 35.27 | 35.73 | 34.95 | 35.14 | 96,111 | +0.00(+0.00%) |
Apr 26, 2022 | 35.48 | 36.10 | 34.90 | 35.14 | 61,190 | -0.89(-2.47%) |
Apr 25, 2022 | 38.03 | 38.40 | 34.51 | 36.03 | 140,356 | -2.86(-7.36%) |
Apr 22, 2022 | 39.42 | 41.11 | 38.43 | 38.89 | 90,352 | -0.81(-2.05%) |
Apr 21, 2022 | 41.73 | 42.30 | 39.24 | 39.70 | 107,743 | -1.89(-4.55%) |
Apr 20, 2022 | 39.81 | 41.95 | 39.45 | 41.59 | 83,353 | +1.70(+4.27%) |
Apr 19, 2022 | 38.65 | 40.14 | 38.65 | 39.89 | 108,418 | +1.20(+3.09%) |
Apr 18, 2022 | 38.60 | 39.30 | 38.60 | 38.69 | 66,341 | +0.09(+0.23%) |
Apr 14, 2022 | 38.41 | 39.48 | 38.41 | 38.60 | 112,659 | +0.12(+0.31%) |
Apr 13, 2022 | 37.69 | 39.04 | 37.37 | 38.49 | 114,900 | +1.28(+3.45%) |
Apr 12, 2022 | 36.58 | 38.34 | 36.58 | 37.20 | 110,788 | +0.95(+2.62%) |
Apr 11, 2022 | 34.30 | 36.71 | 33.99 | 36.25 | 109,277 | +1.95(+5.68%) |
Apr 08, 2022 | 34.63 | 34.87 | 34.27 | 34.30 | 52,529 | -0.46(-1.32%) |
Apr 07, 2022 | 34.51 | 35.09 | 33.62 | 34.76 | 51,794 | +0.34(+1.00%) |
Apr 06, 2022 | 33.74 | 35.32 | 33.43 | 34.42 | 103,667 | +0.14(+0.40%) |
Apr 05, 2022 | 35.76 | 36.34 | 34.19 | 34.28 | 72,296 | -1.42(-3.98%) |
Apr 04, 2022 | 35.97 | 36.11 | 34.67 | 35.70 | 81,971 | -0.11(-0.30%) |
Apr 01, 2022 | 37.91 | 38.42 | 35.14 | 35.81 | 182,491 | -1.86(-4.94%) |
Mar 31, 2022 | 35.88 | 37.94 | 35.88 | 37.67 | 217,614 | +1.57(+4.34%) |
Mar 30, 2022 | 36.60 | 37.87 | 35.88 | 36.10 | 112,236 | -0.24(-0.65%) |
Mar 29, 2022 | 35.26 | 36.74 | 34.28 | 36.34 | 147,062 | +0.65(+1.81%) |
Mar 28, 2022 | 35.72 | 36.69 | 35.28 | 35.69 | 159,056 | -0.86(-2.36%) |
Mar 25, 2022 | 34.89 | 36.77 | 34.06 | 36.56 | 151,569 | +1.90(+5.48%) |
Mar 24, 2022 | 33.49 | 34.89 | 33.49 | 34.66 | 81,136 | +1.23(+3.69%) |
Mar 23, 2022 | 33.58 | 34.06 | 32.81 | 33.42 | 71,870 | -0.11(-0.32%) |
Mar 22, 2022 | 35.61 | 35.61 | 33.17 | 33.53 | 111,519 | -1.57(-4.47%) |
Mar 21, 2022 | 34.22 | 35.37 | 34.05 | 35.10 | 118,935 | +0.99(+2.90%) |
Mar 18, 2022 | 33.25 | 34.24 | 31.76 | 34.11 | 431,123 | +0.62(+1.84%) |
Mar 17, 2022 | 32.01 | 33.79 | 31.66 | 33.49 | 107,302 | +1.51(+4.72%) |
Mar 16, 2022 | 29.33 | 32.10 | 29.14 | 31.98 | 115,198 | +3.26(+11.36%) |
Mar 15, 2022 | 28.08 | 28.88 | 27.63 | 28.72 | 62,903 | +0.41(+1.45%) |
Mar 14, 2022 | 28.92 | 28.92 | 27.14 | 28.31 | 122,389 | -0.33(-1.16%) |
Mar 11, 2022 | 30.48 | 30.48 | 28.58 | 28.64 | 104,342 | -1.85(-6.07%) |
Mar 10, 2022 | 30.11 | 30.92 | 29.54 | 30.49 | 132,197 | +0.35(+1.17%) |
Mar 09, 2022 | 29.69 | 31.05 | 28.70 | 30.14 | 253,786 | +0.69(+2.33%) |
Mar 08, 2022 | 30.17 | 30.19 | 28.44 | 29.45 | 167,144 | -0.76(-2.53%) |
Mar 07, 2022 | 33.07 | 33.98 | 29.63 | 30.22 | 320,267 | -2.72(-8.27%) |
Mar 04, 2022 | 30.97 | 33.49 | 30.74 | 32.94 | 400,962 | +2.51(+8.24%) |
Mar 03, 2022 | 28.13 | 30.55 | 27.69 | 30.43 | 152,354 | +2.59(+9.29%) |
Mar 02, 2022 | 26.78 | 27.96 | 26.78 | 27.85 | 55,825 | +1.34(+5.06%) |
Mar 01, 2022 | 26.37 | 27.88 | 26.09 | 26.51 | 163,565 | +0.28(+1.08%) |
Feb 28, 2022 | 26.91 | 27.04 | 25.67 | 26.22 | 96,851 | -0.98(-3.60%) |
Feb 25, 2022 | 24.60 | 27.66 | 26.65 | 27.20 | 108,794 | +2.60(+10.56%) |
Feb 24, 2022 | 23.33 | 24.87 | 22.97 | 24.60 | 73,998 | +0.82(+3.45%) |
Feb 23, 2022 | 23.93 | 24.34 | 23.40 | 23.78 | 78,612 | +0.12(+0.50%) |
Feb 22, 2022 | 23.89 | 24.36 | 23.62 | 23.67 | 75,356 | -0.37(-1.54%) |
Feb 18, 2022 | 24.04 | 0 | +0.64(+2.75%) | |||
Feb 17, 2022 | 23.25 | 23.49 | 23.04 | 23.39 | 44,776 | +0.06(+0.25%) |
Feb 16, 2022 | 23.33 | 23.90 | 23.01 | 23.33 | 36,242 | +0.10(+0.42%) |
Feb 15, 2022 | 22.25 | 23.40 | 22.12 | 23.24 | 52,397 | +1.08(+4.89%) |
Feb 14, 2022 | 22.47 | 22.54 | 21.93 | 22.15 | 180,568 | -0.10(-0.44%) |
Feb 11, 2022 | 22.08 | 22.42 | 21.89 | 22.25 | 76,545 | +0.10(+0.44%) |
Feb 10, 2022 | 22.09 | 22.84 | 22.06 | 22.15 | 110,483 | -0.16(-0.70%) |
Feb 09, 2022 | 22.72 | 22.72 | 22.29 | 22.31 | 36,669 | -0.30(-1.34%) |
Feb 08, 2022 | 21.47 | 22.69 | 21.47 | 22.61 | 44,532 | +1.32(+6.19%) |
Feb 07, 2022 | 21.40 | 21.71 | 21.15 | 21.29 | 67,109 | +0.01(+0.05%) |
Feb 04, 2022 | 21.38 | 21.63 | 20.96 | 21.28 | 44,214 | -0.20(-0.91%) |
Feb 03, 2022 | 21.97 | 21.42 | 21.48 | 38,581 | -0.68(-3.08%) | |
Feb 02, 2022 | 21.94 | 22.41 | 21.28 | 22.16 | 108,856 | +0.33(+1.52%) |
Feb 01, 2022 | 21.00 | 21.95 | 20.80 | 21.83 | 84,332 | +1.04(+5.03%) |
Jan 31, 2022 | 20.50 | 20.79 | 77,379 | +0.23(+1.14%) | ||
Jan 28, 2022 | 20.22 | 20.64 | 19.72 | 20.55 | 42,561 | +0.29(+1.45%) |
Jan 27, 2022 | 20.60 | 20.93 | 19.98 | 20.26 | 46,048 | -0.20(-0.95%) |
Jan 26, 2022 | 20.84 | 21.42 | 20.03 | 20.45 | 64,212 | -0.29(-1.41%) |
Jan 25, 2022 | 20.24 | 21.03 | 19.85 | 20.75 | 55,760 | +0.16(+0.76%) |
Jan 24, 2022 | 20.07 | 20.69 | 19.45 | 20.59 | 84,913 | +0.00(+0.00%) |
Jan 21, 2022 | 21.50 | 21.86 | 20.46 | 20.59 | 102,422 | -1.22(-5.60%) |
Jan 20, 2022 | 23.16 | 23.27 | 21.72 | 21.81 | 118,264 | -1.13(-4.94%) |
Jan 19, 2022 | 23.55 | 23.82 | 22.74 | 22.94 | 39,864 | -0.33(-1.43%) |
Jan 18, 2022 | 23.97 | 23.97 | 22.91 | 23.28 | 107,088 | -0.71(-2.97%) |
Jan 14, 2022 | 23.99 | 0 | -0.78(-3.15%) | |||
Jan 13, 2022 | 25.53 | 26.07 | 24.47 | 24.77 | 58,458 | -0.54(-2.12%) |
Jan 12, 2022 | 25.02 | 26.26 | 24.79 | 25.31 | 60,171 | +0.52(+2.09%) |
Jan 11, 2022 | 24.89 | 25.26 | 24.41 | 24.79 | 70,153 | +0.08(+0.32%) |
Jan 10, 2022 | 25.23 | 25.66 | 24.49 | 24.71 | 84,648 | -0.48(-1.90%) |
Jan 07, 2022 | 24.66 | 25.31 | 24.50 | 25.19 | 39,786 | +0.54(+2.18%) |
Jan 06, 2022 | 25.28 | 25.49 | 24.55 | 24.65 | 89,036 | -0.27(-1.10%) |
Jan 05, 2022 | 24.47 | 25.44 | 24.47 | 24.93 | 116,527 | +0.69(+2.86%) |
Jan 04, 2022 | 23.35 | 24.41 | 23.31 | 24.23 | 81,450 | +1.09(+4.73%) |
Jan 03, 2022 | 23.13 | 23.53 | 22.88 | 23.14 | 50,004 | +0.20(+0.85%) |
Dec 31, 2021 | 22.53 | 23.11 | 22.37 | 22.94 | 69,127 | +0.34(+1.51%) |
Dec 30, 2021 | 22.50 | 23.13 | 22.46 | 22.60 | 49,367 | -0.04(-0.17%) |
Dec 29, 2021 | 22.41 | 22.90 | 22.32 | 22.64 | 38,231 | +0.45(+2.02%) |
Dec 28, 2021 | 22.20 | 22.78 | 21.99 | 22.19 | 56,766 | -0.15(-0.66%) |
Dec 27, 2021 | 22.22 | 22.60 | 21.74 | 22.34 | 43,870 | +0.26(+1.19%) |
Dec 23, 2021 | 21.98 | 22.46 | 21.87 | 22.08 | 45,442 | +0.05(+0.22%) |
Dec 22, 2021 | 22.40 | 22.50 | 21.67 | 22.03 | 72,859 | -0.26(-1.18%) |
Dec 21, 2021 | 21.93 | 22.91 | 21.93 | 22.29 | 84,954 | +0.61(+2.79%) |
Dec 20, 2021 | 24.02 | 24.41 | 21.25 | 21.68 | 194,088 | -3.00(-12.14%) |
Dec 17, 2021 | 21.86 | 25.41 | 21.09 | 24.68 | 627,646 | +2.52(+11.37%) |
Dec 16, 2021 | 21.59 | 22.68 | 21.59 | 22.16 | 78,667 | +0.77(+3.61%) |
Dec 15, 2021 | 21.33 | 21.48 | 20.67 | 21.39 | 69,645 | -0.09(-0.41%) |
Dec 14, 2021 | 21.24 | 22.17 | 21.18 | 21.48 | 93,772 | +0.16(+0.73%) |
Dec 13, 2021 | 21.52 | 21.52 | 20.98 | 21.32 | 101,719 | -0.36(-1.67%) |
Dec 10, 2021 | 21.94 | 21.94 | 21.30 | 21.68 | 121,346 | -0.12(-0.54%) |
Dec 09, 2021 | 21.65 | 22.09 | 21.53 | 21.80 | 36,268 | -0.21(-0.93%) |
Dec 08, 2021 | 21.74 | 22.39 | 21.45 | 22.01 | 33,389 | +0.24(+1.12%) |
Dec 07, 2021 | 21.63 | 22.49 | 21.38 | 21.76 | 180,051 | +0.63(+3.00%) |
Dec 06, 2021 | 20.68 | 21.66 | 20.12 | 21.13 | 242,060 | +0.82(+4.04%) |
Dec 03, 2021 | 20.75 | 20.88 | 20.03 | 20.31 | 78,588 | -0.50(-2.39%) |
Dec 02, 2021 | 20.38 | 21.11 | 20.29 | 20.81 | 59,189 | +0.45(+2.21%) |