Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 36.12 | 36.75 | 36.00 | 36.75 | 1,538,130 | +0.54(+1.49%) |
Jan 30, 2023 | 37.02 | 37.42 | 36.17 | 36.21 | 913,600 | -1.21(-3.23%) |
Jan 27, 2023 | 36.50 | 37.73 | 36.31 | 37.42 | 1,339,028 | +0.76(+2.07%) |
Jan 26, 2023 | 37.47 | 37.72 | 36.54 | 36.66 | 2,388,703 | -0.38(-1.03%) |
Jan 25, 2023 | 36.60 | 37.07 | 36.23 | 37.04 | 1,066,251 | +0.19(+0.52%) |
Jan 24, 2023 | 35.75 | 36.90 | 35.56 | 36.85 | 2,055,679 | +0.72(+1.99%) |
Jan 23, 2023 | 36.22 | 36.90 | 35.87 | 36.13 | 1,119,394 | +0.03(+0.08%) |
Jan 20, 2023 | 35.06 | 36.14 | 34.66 | 36.10 | 1,162,729 | +1.51(+4.37%) |
Jan 19, 2023 | 35.07 | 35.21 | 34.50 | 34.59 | 1,377,732 | -0.70(-1.98%) |
Jan 18, 2023 | 35.13 | 35.59 | 35.04 | 35.29 | 1,452,051 | +0.16(+0.46%) |
Jan 17, 2023 | 36.28 | 36.56 | 35.02 | 35.13 | 1,577,314 | -1.24(-3.41%) |
Jan 13, 2023 | 35.45 | 36.50 | 34.90 | 36.37 | 2,901,390 | +1.05(+2.97%) |
Jan 12, 2023 | 34.33 | 35.36 | 33.88 | 35.32 | 1,605,477 | +1.22(+3.58%) |
Jan 11, 2023 | 34.17 | 34.62 | 34.03 | 34.10 | 1,280,085 | +0.28(+0.83%) |
Jan 10, 2023 | 33.07 | 33.87 | 32.16 | 33.82 | 1,698,364 | +0.56(+1.68%) |
Jan 09, 2023 | 32.76 | 33.51 | 32.55 | 33.26 | 1,877,807 | +0.77(+2.37%) |
Jan 06, 2023 | 32.15 | 32.78 | 32.04 | 32.49 | 3,012,067 | +0.74(+2.33%) |
Jan 05, 2023 | 33.20 | 33.26 | 31.75 | 31.75 | 3,493,484 | -1.27(-3.85%) |
Jan 04, 2023 | 33.36 | 33.85 | 32.81 | 33.02 | 1,620,536 | -0.33(-0.99%) |
Jan 03, 2023 | 34.53 | 34.95 | 33.06 | 33.35 | 1,229,674 | -1.31(-3.78%) |
Dec 30, 2022 | 34.73 | 34.85 | 34.38 | 34.66 | 675,007 | -0.29(-0.83%) |
Dec 29, 2022 | 34.78 | 35.16 | 34.49 | 34.95 | 687,544 | +0.29(+0.84%) |
Dec 28, 2022 | 35.24 | 35.49 | 34.64 | 34.66 | 1,016,172 | -0.42(-1.20%) |
Dec 27, 2022 | 35.09 | 35.45 | 34.80 | 35.08 | 606,145 | -0.10(-0.28%) |
Dec 23, 2022 | 35.00 | 35.26 | 34.62 | 35.18 | 662,350 | +0.30(+0.86%) |
Dec 22, 2022 | 35.02 | 35.04 | 34.06 | 34.88 | 1,389,433 | -0.47(-1.33%) |
Dec 21, 2022 | 34.60 | 35.59 | 34.60 | 35.35 | 1,191,239 | +0.86(+2.49%) |
Dec 20, 2022 | 33.68 | 34.67 | 33.68 | 34.49 | 1,023,846 | +0.88(+2.62%) |
Dec 19, 2022 | 33.67 | 34.00 | 33.10 | 33.61 | 923,776 | +0.15(+0.45%) |
Dec 16, 2022 | 33.76 | 33.82 | 32.91 | 33.46 | 2,454,084 | -0.67(-1.96%) |
Dec 15, 2022 | 34.64 | 34.75 | 33.72 | 34.13 | 1,558,092 | -0.74(-2.12%) |
Dec 14, 2022 | 35.22 | 35.50 | 34.76 | 34.87 | 1,154,776 | -0.34(-0.97%) |
Dec 13, 2022 | 35.69 | 35.85 | 34.56 | 35.21 | 1,442,548 | +0.59(+1.70%) |
Dec 12, 2022 | 33.85 | 34.98 | 33.62 | 34.62 | 1,247,084 | +0.53(+1.55%) |
Dec 09, 2022 | 34.59 | 34.70 | 33.94 | 34.09 | 1,449,019 | -0.36(-1.04%) |
Dec 08, 2022 | 34.60 | 35.26 | 34.27 | 34.45 | 892,778 | +0.26(+0.76%) |
Dec 07, 2022 | 34.34 | 35.08 | 34.12 | 34.19 | 751,349 | -0.16(-0.47%) |
Dec 06, 2022 | 34.79 | 35.47 | 34.28 | 34.35 | 1,024,099 | -0.28(-0.81%) |
Dec 05, 2022 | 35.65 | 35.73 | 34.30 | 34.63 | 1,771,560 | -1.03(-2.89%) |
Dec 02, 2022 | 33.53 | 36.06 | 33.36 | 35.66 | 1,889,146 | +1.93(+5.72%) |
Dec 01, 2022 | 33.58 | 34.07 | 33.18 | 33.73 | 1,649,156 | +0.12(+0.36%) |
Nov 30, 2022 | 32.66 | 33.63 | 32.25 | 33.61 | 1,319,243 | +1.07(+3.29%) |
Nov 29, 2022 | 33.30 | 33.69 | 32.53 | 32.54 | 1,784,202 | -0.45(-1.36%) |
Nov 28, 2022 | 33.74 | 33.98 | 32.75 | 32.99 | 1,079,554 | -1.14(-3.34%) |
Nov 25, 2022 | 33.73 | 34.27 | 33.63 | 34.13 | 453,084 | +0.37(+1.10%) |
Nov 23, 2022 | 33.50 | 33.98 | 33.25 | 33.76 | 764,442 | +0.12(+0.36%) |
Nov 22, 2022 | 33.50 | 33.92 | 33.33 | 33.64 | 1,264,940 | +0.10(+0.30%) |
Nov 21, 2022 | 33.16 | 33.78 | 32.86 | 33.54 | 1,156,311 | -0.04(-0.12%) |
Nov 18, 2022 | 34.07 | 34.31 | 32.99 | 33.58 | 1,019,829 | -0.32(-0.94%) |
Nov 17, 2022 | 33.32 | 33.94 | 33.04 | 33.90 | 1,089,977 | +0.04(+0.12%) |
Nov 16, 2022 | 33.42 | 33.99 | 33.07 | 33.86 | 1,346,876 | +0.40(+1.20%) |
Nov 15, 2022 | 33.78 | 34.01 | 33.06 | 33.46 | 2,010,290 | -0.20(-0.59%) |
Nov 14, 2022 | 33.83 | 34.48 | 33.53 | 33.66 | 1,850,381 | +0.19(+0.57%) |
Nov 11, 2022 | 33.98 | 34.26 | 33.28 | 33.47 | 1,643,801 | -0.29(-0.86%) |
Nov 10, 2022 | 33.56 | 33.79 | 32.80 | 33.76 | 1,831,935 | +1.65(+5.14%) |
Nov 09, 2022 | 33.83 | 33.96 | 32.06 | 32.11 | 2,132,376 | -1.75(-5.17%) |
Nov 08, 2022 | 33.95 | 34.62 | 33.23 | 33.86 | 3,607,349 | -0.11(-0.32%) |
Nov 07, 2022 | 32.60 | 34.00 | 32.32 | 33.97 | 3,383,010 | +2.24(+7.06%) |
Nov 04, 2022 | 30.15 | 32.00 | 30.01 | 31.73 | 3,385,320 | +1.83(+6.12%) |
Nov 03, 2022 | 29.73 | 30.59 | 29.59 | 29.90 | 2,051,088 | +0.13(+0.44%) |
Nov 02, 2022 | 30.75 | 31.12 | 29.74 | 29.77 | 1,475,804 | -1.20(-3.87%) |
Nov 01, 2022 | 30.62 | 31.02 | 30.39 | 30.97 | 1,562,718 | +0.71(+2.35%) |
Oct 31, 2022 | 29.76 | 30.80 | 29.60 | 30.26 | 1,902,012 | +0.32(+1.07%) |
Oct 28, 2022 | 29.57 | 29.94 | 29.11 | 29.94 | 1,098,969 | +0.62(+2.11%) |
Oct 27, 2022 | 29.46 | 29.97 | 29.25 | 29.32 | 1,774,661 | +0.31(+1.07%) |
Oct 26, 2022 | 29.13 | 29.36 | 28.77 | 29.01 | 827,195 | +0.18(+0.62%) |
Oct 25, 2022 | 28.67 | 29.20 | 28.57 | 28.83 | 940,305 | +0.19(+0.66%) |
Oct 24, 2022 | 28.70 | 28.97 | 28.38 | 28.64 | 1,411,957 | +0.09(+0.32%) |
Oct 21, 2022 | 27.96 | 28.64 | 27.72 | 28.55 | 907,899 | +0.93(+3.37%) |
Oct 20, 2022 | 28.26 | 28.57 | 27.54 | 27.62 | 916,773 | -0.64(-2.26%) |
Oct 19, 2022 | 27.70 | 28.26 | 27.50 | 28.26 | 1,267,238 | +0.32(+1.15%) |
Oct 18, 2022 | 27.70 | 28.23 | 27.70 | 27.94 | 1,741,469 | +0.74(+2.72%) |
Oct 17, 2022 | 26.65 | 27.32 | 26.56 | 27.20 | 1,554,924 | +1.00(+3.82%) |
Oct 14, 2022 | 27.95 | 27.97 | 25.99 | 26.20 | 1,527,405 | -1.66(-5.96%) |
Oct 13, 2022 | 26.70 | 28.25 | 26.54 | 27.86 | 2,180,738 | +0.72(+2.65%) |
Oct 12, 2022 | 27.47 | 27.75 | 27.04 | 27.14 | 1,315,346 | -0.51(-1.84%) |
Oct 11, 2022 | 27.95 | 28.41 | 27.27 | 27.65 | 1,601,753 | -0.62(-2.19%) |
Oct 10, 2022 | 28.52 | 28.98 | 28.25 | 28.27 | 1,242,369 | -0.09(-0.32%) |
Oct 07, 2022 | 28.77 | 28.87 | 28.02 | 28.36 | 1,496,709 | -0.57(-1.97%) |
Oct 06, 2022 | 28.36 | 29.05 | 28.36 | 28.93 | 2,734,285 | +0.45(+1.58%) |
Oct 05, 2022 | 27.36 | 28.87 | 27.21 | 28.48 | 2,838,209 | +0.71(+2.56%) |
Oct 04, 2022 | 27.59 | 27.97 | 27.34 | 27.77 | 1,922,199 | +0.68(+2.51%) |
Oct 03, 2022 | 25.71 | 27.28 | 25.71 | 27.09 | 3,025,531 | +2.20(+8.84%) |
Sep 30, 2022 | 24.36 | 25.45 | 24.28 | 24.89 | 3,198,725 | +0.45(+1.84%) |
Sep 29, 2022 | 24.66 | 24.94 | 23.90 | 24.44 | 1,490,641 | -0.36(-1.45%) |
Sep 28, 2022 | 23.98 | 25.03 | 23.98 | 24.80 | 2,580,926 | +1.12(+4.73%) |
Sep 27, 2022 | 24.23 | 24.52 | 23.37 | 23.68 | 2,624,043 | -0.37(-1.54%) |
Sep 26, 2022 | 24.40 | 25.24 | 23.93 | 24.05 | 2,387,170 | -0.70(-2.83%) |
Sep 23, 2022 | 25.27 | 25.60 | 24.28 | 24.75 | 3,893,953 | -0.90(-3.51%) |
Sep 22, 2022 | 25.93 | 26.00 | 25.36 | 25.65 | 1,332,467 | -0.10(-0.39%) |
Sep 21, 2022 | 26.18 | 26.73 | 25.73 | 25.75 | 1,926,828 | -0.03(-0.12%) |
Sep 20, 2022 | 25.77 | 26.24 | 25.68 | 25.78 | 1,564,987 | -0.39(-1.49%) |
Sep 19, 2022 | 25.64 | 26.55 | 25.64 | 26.17 | 1,258,446 | -0.16(-0.61%) |
Sep 16, 2022 | 26.08 | 26.40 | 25.47 | 26.33 | 1,835,137 | +0.01(+0.04%) |
Sep 15, 2022 | 26.39 | 26.66 | 25.81 | 26.32 | 1,037,094 | -0.41(-1.53%) |
Sep 14, 2022 | 26.58 | 27.00 | 26.05 | 26.73 | 879,900 | +0.15(+0.56%) |
Sep 13, 2022 | 26.92 | 27.54 | 26.50 | 26.58 | 1,051,519 | -1.18(-4.25%) |
Sep 12, 2022 | 28.00 | 28.20 | 27.45 | 27.76 | 1,150,616 | -0.08(-0.29%) |
Sep 09, 2022 | 27.14 | 27.93 | 26.98 | 27.84 | 1,239,082 | +1.32(+4.98%) |
Sep 08, 2022 | 25.99 | 26.53 | 25.87 | 26.52 | 833,392 | +0.32(+1.22%) |
Sep 07, 2022 | 25.53 | 26.36 | 25.33 | 26.20 | 1,320,652 | +0.55(+2.14%) |
Sep 06, 2022 | 25.79 | 25.96 | 25.12 | 25.65 | 866,718 | -0.02(-0.08%) |
Sep 02, 2022 | 26.46 | 26.50 | 25.62 | 25.67 | 897,529 | -0.31(-1.19%) |
Sep 01, 2022 | 26.08 | 26.21 | 25.43 | 25.98 | 798,360 | -0.46(-1.74%) |
Aug 31, 2022 | 26.33 | 26.88 | 26.03 | 26.44 | 970,811 | +0.00(+0.00%) |
Aug 30, 2022 | 27.25 | 27.25 | 26.17 | 26.44 | 966,643 | -0.88(-3.22%) |
Aug 29, 2022 | 27.33 | 27.79 | 27.03 | 27.32 | 813,726 | -0.38(-1.37%) |
Aug 26, 2022 | 28.73 | 28.73 | 27.59 | 27.70 | 1,086,996 | -0.65(-2.29%) |
Aug 25, 2022 | 27.86 | 28.37 | 27.70 | 28.35 | 1,188,614 | +0.51(+1.83%) |
Aug 24, 2022 | 27.60 | 27.95 | 27.41 | 27.84 | 1,149,860 | +0.37(+1.35%) |
Aug 23, 2022 | 26.94 | 27.81 | 26.94 | 27.47 | 1,042,505 | +0.86(+3.23%) |
Aug 22, 2022 | 26.41 | 26.71 | 26.23 | 26.61 | 757,206 | -0.34(-1.26%) |
Aug 19, 2022 | 27.32 | 27.32 | 26.62 | 26.95 | 1,221,521 | -0.62(-2.25%) |
Aug 18, 2022 | 27.64 | 27.73 | 27.04 | 27.57 | 815,514 | +0.10(+0.36%) |
Aug 17, 2022 | 27.31 | 27.89 | 27.18 | 27.47 | 1,196,188 | -0.13(-0.47%) |
Aug 16, 2022 | 26.50 | 27.62 | 26.46 | 27.60 | 2,205,302 | +1.11(+4.19%) |
Aug 15, 2022 | 26.35 | 26.90 | 26.07 | 26.49 | 1,186,181 | -0.36(-1.34%) |
Aug 12, 2022 | 26.78 | 26.87 | 26.33 | 26.85 | 1,079,884 | +0.32(+1.21%) |
Aug 11, 2022 | 26.00 | 26.56 | 25.83 | 26.53 | 1,646,246 | +0.83(+3.23%) |
Aug 10, 2022 | 24.99 | 25.74 | 24.80 | 25.70 | 850,845 | +1.15(+4.68%) |
Aug 09, 2022 | 24.30 | 25.08 | 24.30 | 24.55 | 1,236,535 | +0.02(+0.08%) |
Aug 08, 2022 | 23.47 | 24.75 | 23.45 | 24.53 | 2,058,651 | +1.45(+6.28%) |
Aug 05, 2022 | 24.11 | 24.71 | 23.03 | 23.08 | 4,103,303 | -2.32(-9.13%) |
Aug 04, 2022 | 25.27 | 25.73 | 24.86 | 25.40 | 1,715,495 | +0.21(+0.83%) |
Aug 03, 2022 | 26.21 | 26.38 | 25.10 | 25.19 | 1,342,691 | -0.79(-3.04%) |
Aug 02, 2022 | 25.10 | 26.13 | 24.84 | 25.98 | 2,013,015 | +0.90(+3.59%) |
Aug 01, 2022 | 25.02 | 25.49 | 24.61 | 25.08 | 1,524,604 | -0.33(-1.30%) |
Jul 29, 2022 | 25.82 | 25.94 | 25.34 | 25.41 | 1,239,645 | -0.15(-0.59%) |
Jul 28, 2022 | 25.50 | 26.01 | 25.35 | 25.56 | 1,793,854 | +0.54(+2.16%) |
Jul 27, 2022 | 25.06 | 25.20 | 24.58 | 25.02 | 1,032,901 | +0.22(+0.89%) |
Jul 26, 2022 | 25.25 | 25.66 | 24.80 | 24.80 | 1,197,024 | -0.29(-1.16%) |
Jul 25, 2022 | 24.25 | 25.15 | 24.05 | 25.09 | 823,577 | +0.50(+2.03%) |
Jul 22, 2022 | 24.33 | 25.00 | 24.33 | 24.59 | 777,919 | -0.48(-1.91%) |
Jul 21, 2022 | 24.50 | 25.07 | 23.92 | 25.07 | 792,331 | +0.12(+0.48%) |
Jul 20, 2022 | 24.82 | 24.97 | 24.20 | 24.95 | 996,089 | +0.14(+0.56%) |
Jul 19, 2022 | 24.05 | 24.94 | 24.05 | 24.81 | 856,897 | +0.94(+3.94%) |
Jul 18, 2022 | 23.97 | 24.28 | 23.76 | 23.87 | 1,112,990 | +0.19(+0.80%) |
Jul 15, 2022 | 23.63 | 23.72 | 22.82 | 23.68 | 1,072,631 | +0.73(+3.18%) |
Jul 14, 2022 | 22.56 | 23.05 | 22.18 | 22.95 | 2,767,944 | -0.26(-1.12%) |
Jul 13, 2022 | 23.33 | 23.62 | 22.84 | 23.21 | 1,294,934 | -0.48(-2.03%) |
Jul 12, 2022 | 23.73 | 24.02 | 23.54 | 23.69 | 1,530,695 | -0.37(-1.54%) |
Jul 11, 2022 | 23.81 | 24.26 | 23.81 | 24.06 | 1,003,615 | -0.19(-0.78%) |
Jul 08, 2022 | 23.86 | 24.54 | 23.56 | 24.25 | 1,456,394 | +0.51(+2.15%) |
Jul 07, 2022 | 22.82 | 23.79 | 22.82 | 23.74 | 1,198,445 | +1.44(+6.46%) |
Jul 06, 2022 | 22.41 | 22.71 | 21.68 | 22.30 | 1,242,523 | -0.17(-0.76%) |
Jul 05, 2022 | 23.01 | 23.33 | 22.01 | 22.47 | 1,455,870 | -1.11(-4.71%) |
Jul 01, 2022 | 24.12 | 24.30 | 23.05 | 23.58 | 1,515,243 | -0.76(-3.12%) |
Jun 30, 2022 | 22.70 | 24.36 | 22.70 | 24.34 | 1,878,321 | +1.02(+4.37%) |
Jun 29, 2022 | 24.24 | 24.52 | 23.01 | 23.32 | 1,029,896 | -0.62(-2.59%) |
Jun 28, 2022 | 24.45 | 24.78 | 23.91 | 23.94 | 1,034,068 | -0.51(-2.09%) |
Jun 27, 2022 | 24.34 | 24.80 | 24.01 | 24.45 | 1,671,556 | +0.73(+3.08%) |
Jun 24, 2022 | 23.59 | 24.47 | 22.91 | 23.72 | 7,105,662 | +0.47(+2.02%) |
Jun 23, 2022 | 24.20 | 24.38 | 22.96 | 23.25 | 2,381,249 | -0.96(-3.97%) |
Jun 22, 2022 | 24.23 | 24.58 | 23.76 | 24.21 | 2,361,197 | -0.62(-2.50%) |
Jun 21, 2022 | 24.58 | 25.13 | 23.86 | 24.83 | 1,628,046 | +0.61(+2.52%) |
Jun 17, 2022 | 25.31 | 25.66 | 24.07 | 24.22 | 2,362,601 | -0.85(-3.39%) |
Jun 16, 2022 | 26.04 | 26.46 | 24.87 | 25.07 | 1,598,240 | -1.76(-6.56%) |
Jun 15, 2022 | 26.82 | 27.09 | 26.14 | 26.83 | 1,438,855 | +0.23(+0.86%) |
Jun 14, 2022 | 26.63 | 27.24 | 26.07 | 26.60 | 1,492,242 | +0.17(+0.64%) |
Jun 13, 2022 | 26.95 | 27.25 | 26.23 | 26.43 | 1,711,437 | -1.52(-5.44%) |
Jun 10, 2022 | 28.91 | 29.34 | 27.75 | 27.95 | 1,700,155 | -1.54(-5.22%) |
Jun 09, 2022 | 28.86 | 29.91 | 28.62 | 29.49 | 1,980,061 | +0.39(+1.34%) |
Jun 08, 2022 | 29.29 | 29.89 | 28.86 | 29.10 | 2,083,817 | -0.41(-1.39%) |
Jun 07, 2022 | 27.90 | 29.51 | 27.61 | 29.51 | 1,450,797 | +1.81(+6.53%) |
Jun 06, 2022 | 28.90 | 28.94 | 27.43 | 27.70 | 1,900,407 | -0.57(-2.02%) |
Jun 03, 2022 | 28.49 | 28.49 | 27.74 | 28.27 | 828,042 | -0.28(-0.98%) |
Jun 02, 2022 | 27.83 | 29.03 | 27.70 | 28.55 | 1,638,381 | +0.69(+2.48%) |
Jun 01, 2022 | 28.04 | 28.57 | 27.22 | 27.86 | 1,884,478 | -0.37(-1.31%) |
May 31, 2022 | 27.97 | 28.79 | 27.61 | 28.23 | 2,047,259 | +0.26(+0.93%) |
May 27, 2022 | 27.32 | 27.99 | 27.32 | 27.97 | 904,970 | +0.80(+2.94%) |
May 26, 2022 | 27.22 | 27.68 | 27.12 | 27.17 | 859,683 | +0.29(+1.08%) |
May 25, 2022 | 25.95 | 27.18 | 25.89 | 26.88 | 1,166,746 | +0.96(+3.70%) |
May 24, 2022 | 26.17 | 26.45 | 25.50 | 25.92 | 1,807,870 | -0.63(-2.37%) |
May 23, 2022 | 26.02 | 26.84 | 25.87 | 26.55 | 917,766 | +0.51(+1.96%) |
May 20, 2022 | 27.24 | 27.58 | 25.39 | 26.04 | 1,457,768 | -0.77(-2.87%) |
May 19, 2022 | 25.81 | 27.22 | 25.73 | 26.81 | 1,668,218 | +0.85(+3.27%) |
May 18, 2022 | 25.30 | 27.09 | 25.17 | 25.96 | 2,370,982 | +0.76(+3.02%) |
May 17, 2022 | 25.50 | 26.34 | 24.27 | 25.20 | 4,931,740 | -1.98(-7.28%) |
May 16, 2022 | 27.16 | 27.68 | 26.68 | 27.18 | 1,118,898 | -0.08(-0.29%) |
May 13, 2022 | 26.73 | 27.72 | 26.69 | 27.26 | 1,540,847 | +1.44(+5.58%) |
May 12, 2022 | 25.91 | 26.18 | 24.58 | 25.82 | 1,849,400 | -0.24(-0.92%) |
May 11, 2022 | 25.35 | 27.26 | 25.35 | 26.06 | 2,502,973 | +0.65(+2.56%) |
May 10, 2022 | 25.08 | 26.30 | 24.69 | 25.41 | 1,802,969 | +0.39(+1.56%) |
May 09, 2022 | 26.21 | 26.57 | 24.38 | 25.02 | 2,861,367 | -1.65(-6.19%) |
May 06, 2022 | 26.01 | 26.70 | 24.86 | 26.67 | 3,703,984 | +0.82(+3.17%) |
May 05, 2022 | 26.30 | 26.50 | 25.33 | 25.85 | 1,705,827 | -0.60(-2.27%) |
May 04, 2022 | 25.51 | 26.52 | 25.12 | 26.45 | 1,205,095 | +1.19(+4.71%) |
May 03, 2022 | 24.80 | 25.34 | 24.36 | 25.26 | 1,327,662 | +0.57(+2.31%) |
May 02, 2022 | 24.55 | 24.90 | 24.06 | 24.69 | 1,138,182 | -0.06(-0.24%) |
Apr 29, 2022 | 25.57 | 25.70 | 24.57 | 24.75 | 1,438,914 | -0.91(-3.55%) |
Apr 28, 2022 | 26.08 | 26.20 | 24.89 | 25.66 | 1,091,218 | -0.09(-0.35%) |
Apr 27, 2022 | 26.00 | 26.26 | 25.41 | 25.75 | 1,363,248 | -0.22(-0.85%) |
Apr 26, 2022 | 26.32 | 26.70 | 25.82 | 25.97 | 1,512,390 | -0.21(-0.80%) |
Apr 25, 2022 | 26.35 | 26.55 | 25.81 | 26.18 | 3,036,982 | -0.57(-2.13%) |
Apr 22, 2022 | 27.66 | 27.93 | 26.74 | 26.75 | 1,693,381 | -1.03(-3.71%) |
Apr 21, 2022 | 29.69 | 29.86 | 27.72 | 27.78 | 1,776,483 | -1.59(-5.41%) |
Apr 20, 2022 | 30.06 | 30.52 | 29.35 | 29.37 | 1,039,480 | -0.56(-1.87%) |
Apr 19, 2022 | 30.34 | 30.72 | 29.81 | 29.93 | 1,199,595 | -0.51(-1.68%) |
Apr 18, 2022 | 30.15 | 31.32 | 30.02 | 30.44 | 1,700,385 | +0.44(+1.47%) |
Apr 14, 2022 | 29.52 | 30.16 | 29.31 | 30.00 | 1,567,988 | +0.67(+2.28%) |
Apr 13, 2022 | 29.36 | 29.65 | 28.90 | 29.33 | 697,650 | +0.33(+1.14%) |
Apr 12, 2022 | 29.10 | 29.70 | 28.76 | 29.00 | 1,000,327 | +0.38(+1.33%) |
Apr 11, 2022 | 28.80 | 29.07 | 28.29 | 28.62 | 1,194,022 | -0.39(-1.34%) |
Apr 08, 2022 | 28.98 | 29.83 | 28.83 | 29.01 | 1,381,350 | +0.26(+0.90%) |
Apr 07, 2022 | 28.90 | 29.19 | 28.03 | 28.75 | 1,135,946 | -0.42(-1.44%) |
Apr 06, 2022 | 28.59 | 29.36 | 28.26 | 29.17 | 1,388,005 | +0.43(+1.50%) |
Apr 05, 2022 | 29.19 | 29.96 | 28.57 | 28.74 | 2,356,677 | -0.56(-1.91%) |
Apr 04, 2022 | 29.48 | 29.89 | 29.21 | 29.30 | 1,170,602 | -0.06(-0.20%) |
Apr 01, 2022 | 28.75 | 29.58 | 28.42 | 29.36 | 1,696,248 | +0.67(+2.34%) |
Mar 31, 2022 | 29.05 | 29.49 | 28.60 | 28.69 | 1,920,758 | -0.56(-1.91%) |
Mar 30, 2022 | 29.00 | 29.89 | 29.00 | 29.25 | 1,517,013 | +0.44(+1.53%) |
Mar 29, 2022 | 29.68 | 29.85 | 28.53 | 28.81 | 2,178,348 | -0.87(-2.93%) |
Mar 28, 2022 | 30.01 | 30.01 | 29.10 | 29.68 | 1,496,698 | -0.66(-2.18%) |
Mar 25, 2022 | 30.32 | 30.76 | 29.85 | 30.34 | 1,840,083 | +0.15(+0.50%) |
Mar 24, 2022 | 29.83 | 30.20 | 29.48 | 30.19 | 1,374,895 | +0.45(+1.51%) |
Mar 23, 2022 | 29.09 | 29.90 | 29.03 | 29.74 | 1,319,954 | +0.61(+2.09%) |
Mar 22, 2022 | 29.40 | 29.65 | 28.63 | 29.13 | 1,672,987 | -0.05(-0.17%) |
Mar 21, 2022 | 28.34 | 29.43 | 28.28 | 29.18 | 2,016,955 | +1.05(+3.73%) |
Mar 18, 2022 | 28.66 | 28.66 | 27.81 | 28.13 | 2,478,117 | -0.76(-2.63%) |
Mar 17, 2022 | 27.90 | 28.91 | 27.85 | 28.89 | 1,168,980 | +1.04(+3.73%) |
Mar 16, 2022 | 28.30 | 28.43 | 26.90 | 27.85 | 2,276,181 | -0.15(-0.54%) |
Mar 15, 2022 | 27.80 | 28.32 | 26.92 | 28.00 | 1,903,229 | -0.31(-1.10%) |
Mar 14, 2022 | 28.45 | 28.60 | 27.71 | 28.31 | 1,975,857 | -0.21(-0.74%) |
Mar 11, 2022 | 28.90 | 29.22 | 28.19 | 28.52 | 2,392,582 | -0.56(-1.93%) |
Mar 10, 2022 | 27.56 | 29.11 | 27.31 | 29.08 | 3,132,845 | +1.28(+4.60%) |
Mar 09, 2022 | 27.58 | 28.18 | 26.74 | 27.80 | 4,168,900 | +0.17(+0.62%) |
Mar 08, 2022 | 26.60 | 28.41 | 26.39 | 27.63 | 6,005,278 | +1.19(+4.50%) |
Mar 07, 2022 | 23.63 | 26.58 | 23.60 | 26.44 | 5,774,208 | +2.99(+12.75%) |
Mar 04, 2022 | 22.58 | 23.60 | 22.37 | 23.45 | 2,185,387 | +0.48(+2.09%) |
Mar 03, 2022 | 23.40 | 23.75 | 22.55 | 22.97 | 1,502,827 | -0.35(-1.50%) |
Mar 02, 2022 | 21.74 | 23.50 | 21.71 | 23.32 | 4,326,572 | +1.95(+9.12%) |
Mar 01, 2022 | 21.52 | 21.66 | 20.75 | 21.37 | 1,769,514 | -0.29(-1.34%) |
Feb 28, 2022 | 21.62 | 22.17 | 21.20 | 21.66 | 2,012,393 | -0.24(-1.10%) |
Feb 25, 2022 | 21.12 | 22.16 | 21.02 | 21.90 | 1,836,784 | +0.98(+4.68%) |
Feb 24, 2022 | 20.72 | 21.00 | 19.80 | 20.92 | 2,846,330 | -0.16(-0.76%) |
Feb 23, 2022 | 20.82 | 21.66 | 20.61 | 21.08 | 2,141,123 | +1.13(+5.66%) |
Feb 22, 2022 | 21.18 | 22.10 | 19.91 | 19.95 | 2,457,939 | -1.13(-5.36%) |
Feb 18, 2022 | 21.08 | 0 | -0.01(-0.05%) | |||
Feb 17, 2022 | 21.20 | 21.44 | 21.00 | 21.09 | 1,119,981 | -0.37(-1.72%) |
Feb 16, 2022 | 21.83 | 21.90 | 21.34 | 21.46 | 1,954,631 | -0.34(-1.56%) |
Feb 15, 2022 | 21.43 | 21.92 | 21.30 | 21.80 | 1,726,979 | +0.56(+2.64%) |
Feb 14, 2022 | 21.20 | 21.84 | 21.14 | 21.24 | 1,816,024 | +0.01(+0.05%) |
Feb 11, 2022 | 21.81 | 22.00 | 21.01 | 21.23 | 1,433,140 | -0.46(-2.12%) |
Feb 10, 2022 | 21.72 | 22.52 | 21.53 | 21.69 | 1,869,668 | -0.50(-2.25%) |
Feb 09, 2022 | 21.95 | 22.51 | 21.95 | 22.19 | 690,416 | +0.33(+1.51%) |
Feb 08, 2022 | 21.22 | 21.95 | 21.19 | 21.86 | 761,311 | +0.71(+3.36%) |
Feb 07, 2022 | 21.19 | 21.43 | 20.98 | 21.15 | 925,707 | +0.10(+0.48%) |
Feb 04, 2022 | 20.83 | 21.34 | 20.59 | 21.05 | 1,091,703 | +0.00(+0.00%) |
Feb 03, 2022 | 21.50 | 21.00 | 21.05 | 772,506 | -0.67(-3.08%) | |
Feb 02, 2022 | 22.04 | 22.13 | 21.32 | 21.72 | 1,473,065 | -0.35(-1.59%) |