Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 34.09 | 36.00 | 34.09 | 35.85 | 873,707 | +2.03(+6.00%) |
Nov 29, 2022 | 34.54 | 35.52 | 33.75 | 33.82 | 704,528 | -0.18(-0.53%) |
Nov 28, 2022 | 35.34 | 35.58 | 33.36 | 34.00 | 1,330,316 | -1.75(-4.90%) |
Nov 25, 2022 | 37.00 | 37.34 | 35.71 | 35.75 | 396,466 | -1.26(-3.40%) |
Nov 23, 2022 | 36.00 | 37.18 | 35.80 | 37.01 | 1,158,896 | +0.96(+2.66%) |
Nov 22, 2022 | 37.32 | 37.52 | 33.12 | 36.05 | 2,275,166 | -0.56(-1.53%) |
Nov 21, 2022 | 35.94 | 37.06 | 35.40 | 36.61 | 1,557,865 | +0.40(+1.10%) |
Nov 18, 2022 | 36.81 | 37.01 | 35.48 | 36.21 | 888,553 | -0.51(-1.39%) |
Nov 17, 2022 | 35.27 | 37.09 | 34.79 | 36.72 | 861,163 | +0.22(+0.60%) |
Nov 16, 2022 | 36.23 | 37.58 | 36.23 | 36.50 | 574,361 | -0.25(-0.68%) |
Nov 15, 2022 | 37.17 | 38.33 | 36.26 | 36.75 | 742,686 | +1.02(+2.85%) |
Nov 14, 2022 | 36.20 | 36.75 | 35.03 | 35.73 | 760,146 | -0.45(-1.24%) |
Nov 11, 2022 | 37.10 | 37.44 | 35.93 | 36.18 | 762,236 | -0.84(-2.27%) |
Nov 10, 2022 | 36.21 | 37.55 | 34.95 | 37.02 | 1,334,109 | +2.03(+5.80%) |
Nov 09, 2022 | 34.20 | 36.97 | 34.20 | 34.99 | 1,501,765 | +0.36(+1.04%) |
Nov 08, 2022 | 33.65 | 35.18 | 33.38 | 34.63 | 1,306,860 | +2.19(+6.75%) |
Nov 07, 2022 | 34.02 | 34.20 | 32.26 | 32.44 | 643,175 | -1.25(-3.71%) |
Nov 04, 2022 | 35.12 | 35.34 | 32.74 | 33.69 | 764,045 | -0.41(-1.20%) |
Nov 03, 2022 | 32.11 | 34.41 | 32.11 | 34.10 | 814,421 | +1.27(+3.87%) |
Nov 02, 2022 | 33.41 | 32.80 | 32.83 | 556,849 | -0.62(-1.85%) | |
Nov 01, 2022 | 35.00 | 35.28 | 33.05 | 33.45 | 664,026 | -0.45(-1.33%) |
Oct 31, 2022 | 31.78 | 34.28 | 31.43 | 33.90 | 1,253,535 | +1.97(+6.17%) |
Oct 28, 2022 | 31.65 | 31.98 | 30.62 | 31.93 | 833,847 | +0.35(+1.11%) |
Oct 27, 2022 | 31.33 | 32.22 | 30.86 | 31.58 | 754,801 | +0.62(+2.00%) |
Oct 26, 2022 | 30.13 | 32.24 | 30.13 | 30.96 | 1,043,354 | +1.23(+4.14%) |
Oct 25, 2022 | 28.98 | 30.04 | 28.93 | 29.73 | 772,409 | +0.94(+3.27%) |
Oct 24, 2022 | 30.19 | 30.19 | 27.38 | 28.79 | 1,592,773 | -1.52(-5.01%) |
Oct 21, 2022 | 29.71 | 30.57 | 29.10 | 30.31 | 1,215,674 | +0.52(+1.75%) |
Oct 20, 2022 | 30.32 | 30.54 | 28.25 | 29.79 | 1,780,198 | -0.79(-2.58%) |
Oct 19, 2022 | 30.50 | 30.98 | 29.75 | 30.58 | 786,276 | -0.58(-1.86%) |
Oct 18, 2022 | 31.25 | 31.93 | 30.65 | 31.16 | 836,071 | +0.75(+2.47%) |
Oct 17, 2022 | 31.29 | 31.42 | 30.23 | 30.41 | 1,139,014 | +0.21(+0.70%) |
Oct 14, 2022 | 31.25 | 31.70 | 30.05 | 30.20 | 723,525 | -0.69(-2.23%) |
Oct 13, 2022 | 29.58 | 31.03 | 29.05 | 30.89 | 1,076,456 | +0.41(+1.35%) |
Oct 12, 2022 | 31.61 | 31.68 | 30.37 | 30.48 | 932,275 | -1.29(-4.06%) |
Oct 11, 2022 | 32.84 | 32.84 | 30.34 | 31.77 | 1,367,742 | -1.43(-4.31%) |
Oct 10, 2022 | 34.01 | 34.01 | 32.97 | 33.20 | 1,022,880 | -0.79(-2.32%) |
Oct 07, 2022 | 35.52 | 36.05 | 33.44 | 33.99 | 1,933,927 | -1.98(-5.50%) |
Oct 06, 2022 | 36.96 | 38.20 | 35.84 | 35.97 | 980,851 | -1.28(-3.44%) |
Oct 05, 2022 | 37.98 | 38.28 | 36.55 | 37.25 | 862,204 | -1.56(-4.02%) |
Oct 04, 2022 | 39.03 | 39.45 | 38.37 | 38.81 | 625,660 | +0.91(+2.40%) |
Oct 03, 2022 | 37.77 | 38.32 | 36.61 | 37.90 | 817,793 | +0.65(+1.74%) |
Sep 30, 2022 | 36.98 | 38.43 | 36.73 | 37.25 | 1,223,678 | +0.01(+0.03%) |
Sep 29, 2022 | 38.79 | 38.90 | 36.54 | 37.24 | 1,019,772 | -1.90(-4.85%) |
Sep 28, 2022 | 37.94 | 39.36 | 37.23 | 39.14 | 718,897 | +0.63(+1.64%) |
Sep 27, 2022 | 37.61 | 38.92 | 37.27 | 38.51 | 1,036,982 | +2.07(+5.68%) |
Sep 26, 2022 | 36.79 | 38.11 | 36.41 | 36.44 | 861,911 | -0.40(-1.09%) |
Sep 23, 2022 | 36.56 | 37.31 | 35.74 | 36.84 | 1,187,424 | -0.54(-1.44%) |
Sep 22, 2022 | 38.00 | 38.98 | 36.96 | 37.38 | 714,261 | -1.04(-2.71%) |
Sep 21, 2022 | 38.06 | 39.46 | 36.59 | 38.42 | 998,755 | +0.30(+0.79%) |
Sep 20, 2022 | 39.60 | 40.09 | 37.86 | 38.12 | 1,389,108 | -1.98(-4.94%) |
Sep 19, 2022 | 39.74 | 40.64 | 39.26 | 40.10 | 661,901 | -0.04(-0.10%) |
Sep 16, 2022 | 39.94 | 40.47 | 38.63 | 40.14 | 1,812,611 | -0.24(-0.59%) |
Sep 15, 2022 | 41.14 | 41.92 | 39.91 | 40.38 | 1,091,031 | -2.04(-4.81%) |
Sep 14, 2022 | 42.41 | 42.42 | 41.10 | 42.42 | 869,301 | +0.26(+0.62%) |
Sep 13, 2022 | 39.79 | 42.60 | 39.60 | 42.16 | 1,210,415 | +0.67(+1.61%) |
Sep 12, 2022 | 43.02 | 43.02 | 40.19 | 41.49 | 2,083,752 | -1.53(-3.56%) |
Sep 09, 2022 | 44.40 | 44.46 | 42.53 | 43.02 | 1,525,839 | -0.74(-1.69%) |
Sep 08, 2022 | 44.68 | 45.60 | 42.72 | 43.76 | 2,593,444 | -3.25(-6.91%) |
Sep 07, 2022 | 44.36 | 47.16 | 44.35 | 47.01 | 1,824,111 | +2.22(+4.96%) |
Sep 06, 2022 | 44.42 | 45.43 | 43.77 | 44.79 | 788,187 | +0.41(+0.92%) |
Sep 02, 2022 | 45.55 | 46.22 | 43.26 | 44.38 | 952,145 | -0.58(-1.29%) |
Sep 01, 2022 | 43.75 | 45.23 | 43.15 | 44.96 | 1,088,285 | -0.21(-0.46%) |
Aug 31, 2022 | 43.44 | 45.82 | 43.44 | 45.17 | 1,135,839 | +1.67(+3.84%) |
Aug 30, 2022 | 45.17 | 46.78 | 42.59 | 43.50 | 1,462,636 | -1.13(-2.53%) |
Aug 29, 2022 | 43.61 | 46.14 | 43.55 | 44.63 | 1,128,181 | +0.08(+0.18%) |
Aug 26, 2022 | 45.10 | 46.59 | 44.44 | 44.55 | 1,316,255 | -0.22(-0.49%) |
Aug 25, 2022 | 45.53 | 45.99 | 43.80 | 44.77 | 1,027,932 | -0.17(-0.38%) |
Aug 24, 2022 | 44.04 | 46.35 | 44.00 | 44.94 | 1,557,594 | +0.90(+2.04%) |
Aug 23, 2022 | 44.38 | 45.35 | 43.58 | 44.04 | 1,427,628 | -0.12(-0.27%) |
Aug 22, 2022 | 40.30 | 44.65 | 39.56 | 44.16 | 2,741,769 | +2.15(+5.12%) |
Aug 19, 2022 | 44.20 | 44.67 | 41.30 | 42.01 | 2,330,874 | -3.18(-7.04%) |
Aug 18, 2022 | 42.02 | 47.69 | 41.69 | 45.19 | 10,091,074 | +5.96(+15.19%) |
Aug 17, 2022 | 39.39 | 39.84 | 38.42 | 39.23 | 1,230,245 | -0.70(-1.75%) |
Aug 16, 2022 | 40.98 | 41.21 | 39.81 | 39.93 | 852,077 | -1.47(-3.55%) |
Aug 15, 2022 | 41.70 | 42.10 | 40.51 | 41.40 | 1,075,212 | -0.50(-1.19%) |
Aug 12, 2022 | 40.99 | 42.16 | 40.16 | 41.90 | 774,036 | +0.95(+2.32%) |
Aug 11, 2022 | 42.30 | 42.49 | 40.89 | 40.95 | 1,094,491 | -0.97(-2.31%) |
Aug 10, 2022 | 40.37 | 42.04 | 39.80 | 41.92 | 1,308,526 | +2.07(+5.19%) |
Aug 09, 2022 | 38.25 | 40.18 | 38.00 | 39.85 | 787,082 | +0.73(+1.87%) |
Aug 08, 2022 | 39.63 | 40.70 | 38.77 | 39.12 | 1,040,504 | +0.45(+1.15%) |
Aug 05, 2022 | 37.53 | 39.71 | 37.33 | 38.67 | 1,871,065 | +1.35(+3.63%) |
Aug 04, 2022 | 36.40 | 37.85 | 35.63 | 37.32 | 823,294 | +1.05(+2.89%) |
Aug 03, 2022 | 36.62 | 36.89 | 35.36 | 36.27 | 978,785 | -0.35(-0.96%) |
Aug 02, 2022 | 35.67 | 37.92 | 35.31 | 36.62 | 1,235,737 | +0.81(+2.26%) |
Aug 01, 2022 | 36.69 | 36.69 | 35.67 | 35.81 | 988,018 | -1.08(-2.93%) |
Jul 29, 2022 | 35.47 | 37.35 | 35.37 | 36.89 | 1,149,398 | +0.89(+2.47%) |
Jul 28, 2022 | 35.93 | 38.18 | 35.03 | 36.00 | 2,548,627 | +1.94(+5.70%) |
Jul 27, 2022 | 33.39 | 34.25 | 32.83 | 34.06 | 747,534 | +1.81(+5.61%) |
Jul 26, 2022 | 33.28 | 33.44 | 32.21 | 32.25 | 461,577 | -1.30(-3.87%) |
Jul 25, 2022 | 32.22 | 33.57 | 31.53 | 33.55 | 830,274 | +1.35(+4.19%) |
Jul 22, 2022 | 31.64 | 32.57 | 31.27 | 32.20 | 979,320 | +0.72(+2.29%) |
Jul 21, 2022 | 31.91 | 32.18 | 31.27 | 31.48 | 711,641 | -0.46(-1.44%) |
Jul 20, 2022 | 30.90 | 32.15 | 30.59 | 31.94 | 612,357 | +1.18(+3.84%) |
Jul 19, 2022 | 30.42 | 30.81 | 29.67 | 30.76 | 549,528 | +0.60(+1.99%) |
Jul 18, 2022 | 29.92 | 31.30 | 29.72 | 30.16 | 815,285 | +1.01(+3.46%) |
Jul 15, 2022 | 28.50 | 29.16 | 26.86 | 29.15 | 1,588,251 | -0.26(-0.88%) |
Jul 14, 2022 | 29.05 | 29.73 | 28.12 | 29.41 | 589,639 | +0.10(+0.34%) |
Jul 13, 2022 | 28.85 | 29.93 | 28.39 | 29.31 | 423,698 | +0.01(+0.03%) |
Jul 12, 2022 | 29.57 | 29.80 | 28.40 | 29.30 | 957,212 | -0.28(-0.95%) |
Jul 11, 2022 | 32.61 | 32.68 | 29.39 | 29.58 | 1,131,734 | -3.40(-10.31%) |
Jul 08, 2022 | 31.79 | 33.81 | 31.34 | 32.98 | 1,047,956 | +0.85(+2.65%) |
Jul 07, 2022 | 29.96 | 32.34 | 29.87 | 32.13 | 998,811 | +2.85(+9.73%) |
Jul 06, 2022 | 30.30 | 30.79 | 28.91 | 29.28 | 677,917 | -0.89(-2.95%) |
Jul 05, 2022 | 30.44 | 30.62 | 28.05 | 30.17 | 864,341 | -0.95(-3.05%) |
Jul 01, 2022 | 30.81 | 31.91 | 30.62 | 31.12 | 454,396 | -0.02(-0.06%) |
Jun 30, 2022 | 29.74 | 31.39 | 29.61 | 31.14 | 565,777 | +1.05(+3.49%) |
Jun 29, 2022 | 30.63 | 31.08 | 29.45 | 30.09 | 960,413 | -1.75(-5.50%) |
Jun 28, 2022 | 34.01 | 34.01 | 31.77 | 31.84 | 630,616 | -2.11(-6.22%) |
Jun 27, 2022 | 32.73 | 34.72 | 32.58 | 33.95 | 1,011,091 | +1.57(+4.85%) |
Jun 24, 2022 | 32.81 | 32.81 | 31.51 | 32.38 | 767,954 | +0.00(+0.00%) |
Jun 23, 2022 | 31.46 | 32.50 | 30.88 | 32.38 | 585,009 | +1.12(+3.58%) |
Jun 22, 2022 | 30.42 | 31.62 | 30.07 | 31.26 | 461,641 | +0.04(+0.13%) |
Jun 21, 2022 | 31.28 | 31.81 | 30.83 | 31.22 | 594,654 | +0.59(+1.93%) |
Jun 17, 2022 | 28.68 | 30.83 | 28.50 | 30.63 | 891,290 | +2.40(+8.50%) |
Jun 16, 2022 | 28.80 | 29.88 | 27.84 | 28.23 | 1,325,389 | -1.55(-5.20%) |
Jun 15, 2022 | 29.38 | 30.00 | 28.69 | 29.78 | 813,731 | +0.41(+1.40%) |
Jun 14, 2022 | 30.43 | 30.57 | 29.14 | 29.37 | 757,722 | -0.79(-2.62%) |
Jun 13, 2022 | 30.58 | 31.26 | 29.50 | 30.16 | 1,130,268 | -2.18(-6.74%) |
Jun 10, 2022 | 33.17 | 33.85 | 32.32 | 32.34 | 953,647 | -1.68(-4.94%) |
Jun 09, 2022 | 34.21 | 35.04 | 33.96 | 34.02 | 544,955 | -0.67(-1.93%) |
Jun 08, 2022 | 34.94 | 35.97 | 34.50 | 34.69 | 527,653 | -0.40(-1.14%) |
Jun 07, 2022 | 34.80 | 35.60 | 34.51 | 35.09 | 838,017 | -0.52(-1.46%) |
Jun 06, 2022 | 34.77 | 36.36 | 34.27 | 35.61 | 1,606,866 | +2.51(+7.58%) |
Jun 03, 2022 | 32.73 | 33.70 | 32.41 | 33.10 | 462,189 | -0.33(-0.99%) |
Jun 02, 2022 | 32.16 | 34.03 | 32.14 | 33.43 | 854,566 | +1.18(+3.66%) |
Jun 01, 2022 | 32.00 | 32.75 | 31.37 | 32.25 | 942,370 | +0.19(+0.59%) |
May 31, 2022 | 31.71 | 33.40 | 31.18 | 32.06 | 1,523,870 | +0.76(+2.43%) |
May 27, 2022 | 30.30 | 31.58 | 30.23 | 31.30 | 1,170,740 | +0.99(+3.27%) |
May 26, 2022 | 28.91 | 30.50 | 28.76 | 30.31 | 1,031,427 | +1.12(+3.84%) |
May 25, 2022 | 30.20 | 30.32 | 28.14 | 29.19 | 1,406,088 | -1.43(-4.67%) |
May 24, 2022 | 28.31 | 30.82 | 27.12 | 30.62 | 1,939,869 | +1.48(+5.08%) |
May 23, 2022 | 29.53 | 29.53 | 28.15 | 29.14 | 896,720 | -0.25(-0.85%) |
May 20, 2022 | 29.17 | 29.54 | 27.97 | 29.39 | 1,016,840 | +0.63(+2.19%) |
May 19, 2022 | 27.24 | 29.18 | 27.13 | 28.76 | 896,941 | +1.50(+5.50%) |
May 18, 2022 | 26.16 | 28.00 | 26.07 | 27.26 | 972,485 | +0.56(+2.10%) |
May 17, 2022 | 25.02 | 26.73 | 25.02 | 26.70 | 1,044,333 | +2.47(+10.19%) |
May 16, 2022 | 24.08 | 24.56 | 23.35 | 24.23 | 802,338 | -0.11(-0.45%) |
May 13, 2022 | 23.60 | 24.64 | 23.29 | 24.34 | 806,595 | +1.80(+7.99%) |
May 12, 2022 | 22.92 | 23.87 | 22.15 | 22.54 | 1,464,794 | -0.76(-3.26%) |
May 11, 2022 | 25.47 | 25.77 | 23.20 | 23.30 | 1,265,823 | -2.48(-9.62%) |
May 10, 2022 | 26.44 | 26.84 | 25.01 | 25.78 | 805,822 | +0.09(+0.35%) |
May 09, 2022 | 27.51 | 27.65 | 25.45 | 25.69 | 839,957 | -2.43(-8.64%) |
May 06, 2022 | 29.20 | 29.20 | 27.79 | 28.12 | 509,737 | -1.14(-3.90%) |
May 05, 2022 | 29.97 | 30.10 | 28.46 | 29.26 | 409,355 | -1.25(-4.10%) |
May 04, 2022 | 29.20 | 30.60 | 28.61 | 30.51 | 699,479 | +1.60(+5.53%) |
May 03, 2022 | 27.73 | 29.15 | 27.50 | 28.91 | 669,194 | +1.10(+3.96%) |
May 02, 2022 | 27.29 | 27.87 | 26.76 | 27.81 | 435,793 | +0.29(+1.05%) |
Apr 29, 2022 | 28.11 | 28.96 | 27.44 | 27.52 | 523,571 | -0.54(-1.92%) |
Apr 28, 2022 | 28.35 | 28.75 | 27.13 | 28.06 | 626,838 | +0.28(+1.01%) |
Apr 27, 2022 | 28.04 | 29.05 | 27.63 | 27.78 | 623,849 | +0.27(+0.98%) |
Apr 26, 2022 | 28.64 | 28.93 | 27.45 | 27.51 | 633,889 | -1.25(-4.35%) |
Apr 25, 2022 | 29.00 | 29.00 | 28.00 | 28.76 | 2,020,111 | -0.77(-2.61%) |
Apr 22, 2022 | 30.11 | 31.03 | 29.22 | 29.53 | 1,485,821 | -0.72(-2.38%) |
Apr 21, 2022 | 32.83 | 33.42 | 30.23 | 30.25 | 1,170,333 | -2.19(-6.75%) |
Apr 20, 2022 | 34.67 | 34.84 | 32.42 | 32.44 | 631,504 | -1.89(-5.51%) |
Apr 19, 2022 | 33.49 | 34.80 | 33.12 | 34.33 | 788,673 | +0.76(+2.26%) |
Apr 18, 2022 | 33.29 | 34.11 | 33.02 | 33.57 | 580,469 | +0.06(+0.18%) |
Apr 14, 2022 | 34.44 | 34.73 | 33.43 | 33.51 | 424,064 | -0.85(-2.47%) |
Apr 13, 2022 | 34.19 | 34.77 | 33.32 | 34.36 | 504,748 | +0.45(+1.33%) |
Apr 12, 2022 | 34.54 | 35.16 | 33.83 | 33.91 | 424,674 | -0.11(-0.32%) |
Apr 11, 2022 | 33.57 | 34.63 | 33.25 | 34.02 | 1,204,081 | +0.32(+0.95%) |
Apr 08, 2022 | 34.05 | 34.92 | 33.51 | 33.70 | 499,311 | -0.80(-2.32%) |
Apr 07, 2022 | 34.70 | 35.15 | 33.47 | 34.50 | 610,804 | -0.17(-0.49%) |
Apr 06, 2022 | 35.00 | 35.47 | 34.03 | 34.67 | 615,273 | -0.87(-2.45%) |
Apr 05, 2022 | 38.43 | 38.43 | 35.30 | 35.54 | 836,011 | -2.41(-6.35%) |
Apr 04, 2022 | 36.03 | 38.06 | 36.03 | 37.95 | 990,398 | +2.13(+5.95%) |
Apr 01, 2022 | 36.55 | 36.95 | 35.05 | 35.82 | 767,770 | +0.46(+1.30%) |
Mar 31, 2022 | 35.23 | 35.73 | 34.81 | 35.36 | 546,639 | +0.26(+0.74%) |
Mar 30, 2022 | 36.06 | 36.45 | 34.97 | 35.10 | 959,364 | -1.02(-2.82%) |
Mar 29, 2022 | 35.48 | 36.45 | 35.10 | 36.12 | 1,079,479 | +0.45(+1.26%) |
Mar 28, 2022 | 35.40 | 36.48 | 33.33 | 35.67 | 1,508,473 | -0.14(-0.39%) |
Mar 25, 2022 | 37.15 | 37.15 | 35.20 | 35.81 | 526,820 | -1.38(-3.71%) |
Mar 24, 2022 | 36.29 | 37.19 | 35.56 | 37.19 | 728,250 | +1.04(+2.88%) |
Mar 23, 2022 | 36.52 | 37.52 | 35.82 | 36.15 | 1,360,650 | -1.06(-2.85%) |
Mar 22, 2022 | 35.86 | 37.73 | 35.76 | 37.21 | 1,046,831 | +1.66(+4.67%) |
Mar 21, 2022 | 35.10 | 36.65 | 34.75 | 35.55 | 1,099,868 | +0.47(+1.34%) |
Mar 18, 2022 | 33.68 | 35.38 | 33.47 | 35.08 | 2,011,780 | +1.14(+3.36%) |
Mar 17, 2022 | 31.37 | 34.55 | 30.37 | 33.94 | 1,803,181 | +0.78(+2.35%) |
Mar 16, 2022 | 33.00 | 33.16 | 31.35 | 33.16 | 1,747,749 | +2.48(+8.08%) |
Mar 15, 2022 | 28.88 | 30.71 | 27.55 | 30.68 | 1,466,398 | +2.08(+7.27%) |
Mar 14, 2022 | 32.30 | 32.61 | 28.30 | 28.60 | 2,303,188 | -4.56(-13.75%) |
Mar 11, 2022 | 35.30 | 36.25 | 33.11 | 33.16 | 1,404,386 | -1.76(-5.04%) |
Mar 10, 2022 | 36.26 | 36.74 | 34.44 | 34.92 | 1,542,078 | -2.12(-5.72%) |
Mar 09, 2022 | 36.32 | 37.84 | 34.75 | 37.04 | 1,851,118 | +0.64(+1.76%) |
Mar 08, 2022 | 32.72 | 36.97 | 32.64 | 36.40 | 3,077,973 | +4.50(+14.11%) |
Mar 07, 2022 | 31.88 | 33.02 | 31.56 | 31.90 | 1,294,882 | +1.04(+3.37%) |
Mar 04, 2022 | 30.10 | 31.05 | 30.03 | 30.86 | 707,177 | +0.28(+0.92%) |
Mar 03, 2022 | 31.75 | 32.00 | 30.28 | 30.58 | 600,376 | -0.55(-1.77%) |
Mar 02, 2022 | 32.29 | 32.55 | 30.28 | 31.13 | 1,140,928 | -1.64(-5.00%) |
Mar 01, 2022 | 31.62 | 33.00 | 31.60 | 32.77 | 1,464,015 | +1.11(+3.51%) |
Feb 28, 2022 | 30.33 | 32.25 | 30.05 | 31.66 | 1,624,718 | +1.82(+6.10%) |
Feb 25, 2022 | 29.10 | 29.92 | 29.24 | 29.84 | 880,869 | +0.74(+2.54%) |
Feb 24, 2022 | 25.52 | 29.15 | 25.10 | 29.10 | 1,149,084 | +2.47(+9.28%) |
Feb 23, 2022 | 26.96 | 27.42 | 26.56 | 26.63 | 761,619 | +0.11(+0.41%) |
Feb 22, 2022 | 27.58 | 27.75 | 26.36 | 26.52 | 654,616 | -1.86(-6.55%) |
Feb 18, 2022 | 28.38 | 0 | -0.62(-2.14%) | |||
Feb 17, 2022 | 29.04 | 29.84 | 28.83 | 29.00 | 513,981 | -0.55(-1.86%) |
Feb 16, 2022 | 28.86 | 29.68 | 28.56 | 29.55 | 401,290 | +0.22(+0.75%) |
Feb 15, 2022 | 28.05 | 29.46 | 28.05 | 29.33 | 809,504 | +1.97(+7.20%) |
Feb 14, 2022 | 27.13 | 27.95 | 26.91 | 27.36 | 623,222 | -0.24(-0.87%) |
Feb 11, 2022 | 27.93 | 28.49 | 27.20 | 27.60 | 862,974 | -0.31(-1.11%) |
Feb 10, 2022 | 27.27 | 28.67 | 27.21 | 27.91 | 753,526 | -0.29(-1.03%) |
Feb 09, 2022 | 28.73 | 29.12 | 27.42 | 28.20 | 1,330,825 | +0.86(+3.15%) |
Feb 08, 2022 | 26.71 | 27.39 | 26.60 | 27.34 | 599,004 | +0.63(+2.36%) |
Feb 07, 2022 | 26.66 | 27.22 | 26.36 | 26.71 | 594,982 | +0.05(+0.19%) |
Feb 04, 2022 | 25.76 | 26.81 | 25.76 | 26.66 | 669,862 | +0.89(+3.45%) |
Feb 03, 2022 | 25.54 | 25.77 | 768,836 | -0.77(-2.90%) | ||
Feb 02, 2022 | 28.13 | 28.13 | 26.47 | 26.54 | 656,408 | -1.25(-4.50%) |
Feb 01, 2022 | 27.76 | 28.20 | 27.23 | 27.79 | 796,197 | -0.20(-0.71%) |
Jan 31, 2022 | 25.44 | 27.99 | 1,520,692 | +2.75(+10.90%) | ||
Jan 28, 2022 | 24.66 | 25.62 | 24.27 | 25.24 | 863,190 | +0.17(+0.68%) |
Jan 27, 2022 | 26.41 | 26.59 | 24.92 | 25.07 | 941,767 | -0.87(-3.35%) |
Jan 26, 2022 | 26.64 | 27.22 | 25.69 | 25.94 | 1,560,650 | +0.62(+2.45%) |
Jan 25, 2022 | 24.84 | 25.64 | 24.37 | 25.32 | 878,259 | -0.29(-1.13%) |
Jan 24, 2022 | 24.14 | 25.67 | 23.25 | 25.61 | 1,377,511 | +0.43(+1.71%) |
Jan 21, 2022 | 26.11 | 26.53 | 24.91 | 25.18 | 1,787,505 | -1.26(-4.77%) |
Jan 20, 2022 | 26.76 | 27.84 | 26.40 | 26.44 | 1,032,939 | +0.04(+0.15%) |
Jan 19, 2022 | 27.33 | 27.75 | 26.38 | 26.40 | 973,898 | -0.89(-3.26%) |
Jan 18, 2022 | 27.96 | 28.39 | 27.25 | 27.29 | 1,244,695 | -0.96(-3.40%) |
Jan 14, 2022 | 28.25 | 0 | +0.49(+1.77%) | |||
Jan 13, 2022 | 30.38 | 30.64 | 27.68 | 27.76 | 1,823,047 | -1.96(-6.59%) |
Jan 12, 2022 | 30.15 | 30.83 | 29.50 | 29.72 | 944,465 | +0.21(+0.71%) |
Jan 11, 2022 | 29.11 | 29.91 | 28.99 | 29.51 | 664,147 | +0.41(+1.41%) |
Jan 10, 2022 | 29.26 | 29.50 | 28.31 | 29.10 | 866,500 | -0.68(-2.28%) |
Jan 07, 2022 | 29.44 | 30.49 | 29.27 | 29.78 | 833,781 | +0.61(+2.09%) |
Jan 06, 2022 | 29.00 | 29.66 | 28.11 | 29.17 | 1,138,968 | +0.01(+0.03%) |
Jan 05, 2022 | 31.08 | 31.39 | 29.07 | 29.16 | 1,025,839 | -2.01(-6.45%) |
Jan 04, 2022 | 31.70 | 31.88 | 29.94 | 31.17 | 1,183,207 | -0.13(-0.42%) |
Jan 03, 2022 | 31.59 | 32.17 | 31.05 | 31.30 | 775,293 | +0.01(+0.04%) |
Dec 31, 2021 | 31.40 | 32.22 | 31.23 | 31.29 | 967,412 | -0.11(-0.35%) |
Dec 30, 2021 | 30.40 | 31.84 | 30.30 | 31.40 | 811,141 | +0.98(+3.22%) |
Dec 29, 2021 | 30.74 | 31.15 | 30.08 | 30.42 | 891,670 | -0.43(-1.39%) |
Dec 28, 2021 | 31.01 | 31.56 | 30.77 | 30.85 | 661,759 | -0.11(-0.36%) |
Dec 27, 2021 | 31.04 | 31.27 | 30.30 | 30.96 | 772,824 | -0.15(-0.48%) |
Dec 23, 2021 | 31.43 | 31.70 | 30.75 | 31.11 | 529,336 | -0.18(-0.58%) |
Dec 22, 2021 | 31.79 | 31.86 | 31.19 | 31.29 | 737,937 | -0.57(-1.79%) |
Dec 21, 2021 | 30.88 | 31.87 | 30.66 | 31.86 | 1,407,947 | +1.68(+5.57%) |
Dec 20, 2021 | 30.63 | 31.18 | 30.10 | 30.18 | 1,322,648 | -1.68(-5.27%) |
Dec 17, 2021 | 29.68 | 32.20 | 29.07 | 31.86 | 2,202,414 | +1.65(+5.46%) |
Dec 16, 2021 | 31.58 | 32.16 | 29.95 | 30.21 | 1,274,400 | -0.79(-2.55%) |
Dec 15, 2021 | 30.85 | 31.20 | 28.80 | 31.00 | 1,958,552 | +0.02(+0.06%) |
Dec 14, 2021 | 32.19 | 32.37 | 30.92 | 30.98 | 1,086,965 | -2.01(-6.08%) |
Dec 13, 2021 | 32.69 | 33.58 | 32.32 | 32.99 | 848,103 | +0.60(+1.84%) |
Dec 10, 2021 | 33.52 | 33.63 | 32.25 | 32.39 | 806,585 | -0.51(-1.56%) |
Dec 09, 2021 | 33.90 | 34.61 | 32.82 | 32.90 | 850,109 | -1.21(-3.55%) |
Dec 08, 2021 | 33.68 | 34.19 | 33.20 | 34.11 | 701,465 | +0.44(+1.31%) |
Dec 07, 2021 | 33.86 | 34.56 | 33.32 | 33.67 | 1,146,680 | +0.73(+2.22%) |
Dec 06, 2021 | 32.89 | 33.15 | 31.20 | 32.94 | 1,616,681 | +0.42(+1.29%) |
Dec 03, 2021 | 35.27 | 35.60 | 32.28 | 32.52 | 1,792,012 | -2.70(-7.67%) |
Dec 02, 2021 | 36.36 | 37.03 | 35.12 | 35.22 | 1,440,354 | -2.75(-7.24%) |