Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.95 | 30.95 | 30.19 | 30.58 | 17,480 | -0.23(-0.75%) |
Dec 29, 2022 | 30.92 | 31.46 | 30.39 | 30.81 | 14,145 | +0.35(+1.15%) |
Dec 28, 2022 | 31.54 | 31.68 | 30.46 | 30.46 | 17,198 | -0.84(-2.68%) |
Dec 27, 2022 | 31.36 | 31.54 | 30.81 | 31.30 | 12,587 | -0.12(-0.38%) |
Dec 23, 2022 | 30.62 | 31.93 | 30.62 | 31.42 | 12,701 | +0.07(+0.22%) |
Dec 22, 2022 | 31.62 | 31.82 | 30.77 | 31.35 | 11,865 | -0.37(-1.17%) |
Dec 21, 2022 | 31.74 | 32.31 | 31.42 | 31.72 | 19,851 | +0.16(+0.51%) |
Dec 20, 2022 | 31.30 | 31.58 | 30.98 | 31.56 | 20,478 | -0.10(-0.32%) |
Dec 19, 2022 | 31.95 | 32.18 | 31.15 | 31.66 | 20,472 | -0.19(-0.60%) |
Dec 16, 2022 | 31.84 | 32.20 | 31.00 | 31.85 | 88,517 | -0.63(-1.94%) |
Dec 15, 2022 | 32.69 | 32.71 | 31.84 | 32.48 | 29,459 | -0.61(-1.84%) |
Dec 14, 2022 | 32.97 | 33.48 | 32.69 | 33.09 | 21,110 | -0.12(-0.36%) |
Dec 13, 2022 | 33.76 | 34.08 | 32.26 | 33.21 | 32,474 | -0.09(-0.27%) |
Dec 12, 2022 | 33.64 | 33.64 | 33.00 | 33.30 | 31,897 | -0.19(-0.57%) |
Dec 09, 2022 | 33.60 | 33.93 | 32.68 | 33.49 | 33,961 | +0.01(+0.03%) |
Dec 08, 2022 | 33.37 | 33.91 | 32.94 | 33.48 | 18,340 | +0.33(+1.00%) |
Dec 07, 2022 | 32.90 | 33.46 | 32.47 | 33.15 | 44,610 | +0.26(+0.79%) |
Dec 06, 2022 | 33.20 | 33.39 | 31.92 | 32.89 | 30,488 | -0.17(-0.51%) |
Dec 05, 2022 | 34.64 | 34.64 | 32.65 | 33.06 | 23,913 | -1.67(-4.81%) |
Dec 02, 2022 | 34.95 | 35.10 | 34.40 | 34.73 | 23,391 | -0.21(-0.60%) |
Dec 01, 2022 | 34.13 | 35.61 | 33.75 | 34.94 | 29,856 | +1.20(+3.56%) |
Nov 30, 2022 | 33.95 | 34.10 | 33.02 | 33.74 | 26,445 | -0.27(-0.79%) |
Nov 29, 2022 | 34.50 | 34.75 | 33.78 | 34.01 | 19,780 | -0.14(-0.41%) |
Nov 28, 2022 | 34.47 | 34.82 | 34.02 | 34.15 | 44,942 | -0.50(-1.44%) |
Nov 25, 2022 | 33.97 | 34.68 | 33.97 | 34.65 | 3,428 | +0.68(+2.00%) |
Nov 23, 2022 | 34.06 | 34.33 | 33.67 | 33.97 | 12,153 | -0.02(-0.06%) |
Nov 22, 2022 | 34.04 | 34.18 | 33.29 | 33.99 | 12,083 | +0.43(+1.28%) |
Nov 21, 2022 | 33.26 | 34.20 | 33.02 | 33.56 | 95,525 | +0.38(+1.15%) |
Nov 18, 2022 | 33.50 | 33.70 | 32.73 | 33.18 | 19,863 | -0.48(-1.43%) |
Nov 17, 2022 | 34.34 | 34.34 | 32.35 | 33.66 | 35,356 | -0.45(-1.32%) |
Nov 16, 2022 | 34.32 | 34.35 | 33.25 | 34.11 | 21,254 | -0.64(-1.84%) |
Nov 15, 2022 | 35.81 | 36.00 | 34.15 | 34.75 | 88,696 | -0.49(-1.39%) |
Nov 14, 2022 | 35.54 | 36.32 | 35.11 | 35.24 | 33,436 | -0.30(-0.84%) |
Nov 11, 2022 | 35.35 | 35.98 | 35.28 | 35.54 | 22,541 | +0.19(+0.54%) |
Nov 10, 2022 | 35.91 | 36.33 | 34.88 | 35.35 | 28,700 | +0.47(+1.35%) |
Nov 09, 2022 | 36.01 | 36.01 | 34.83 | 34.88 | 20,255 | -1.12(-3.11%) |
Nov 08, 2022 | 36.00 | 36.50 | 34.96 | 36.00 | 46,422 | -0.30(-0.83%) |
Nov 07, 2022 | 36.50 | 37.03 | 35.99 | 36.30 | 64,306 | -0.75(-2.02%) |
Nov 04, 2022 | 35.27 | 37.16 | 35.21 | 37.05 | 57,415 | +2.55(+7.39%) |
Nov 03, 2022 | 31.50 | 36.41 | 31.50 | 34.50 | 139,753 | +4.69(+15.73%) |
Nov 02, 2022 | 30.25 | 30.60 | 29.50 | 29.81 | 34,929 | -0.57(-1.88%) |
Nov 01, 2022 | 31.80 | 32.01 | 29.76 | 30.38 | 66,137 | -0.86(-2.75%) |
Oct 31, 2022 | 30.67 | 32.00 | 30.67 | 31.24 | 47,382 | +0.35(+1.13%) |
Oct 28, 2022 | 29.51 | 31.00 | 29.03 | 30.89 | 73,410 | +1.48(+5.03%) |
Oct 27, 2022 | 29.30 | 30.39 | 29.28 | 29.41 | 47,527 | +0.41(+1.41%) |
Oct 26, 2022 | 28.92 | 29.19 | 28.50 | 29.00 | 34,239 | +0.38(+1.33%) |
Oct 25, 2022 | 29.04 | 29.04 | 28.28 | 28.62 | 65,633 | -0.58(-1.99%) |
Oct 24, 2022 | 28.63 | 29.40 | 28.32 | 29.20 | 38,238 | +0.71(+2.49%) |
Oct 21, 2022 | 27.62 | 28.77 | 27.62 | 28.49 | 37,847 | +0.70(+2.52%) |
Oct 20, 2022 | 27.00 | 27.83 | 27.00 | 27.79 | 45,284 | +0.42(+1.53%) |
Oct 19, 2022 | 28.93 | 28.93 | 26.95 | 27.37 | 61,463 | -2.03(-6.90%) |
Oct 18, 2022 | 27.40 | 29.40 | 27.40 | 29.40 | 74,623 | +2.25(+8.29%) |
Oct 17, 2022 | 26.70 | 27.35 | 26.53 | 27.15 | 56,231 | +0.77(+2.92%) |
Oct 14, 2022 | 26.61 | 27.63 | 26.19 | 26.38 | 55,505 | -0.45(-1.68%) |
Oct 13, 2022 | 24.99 | 27.25 | 24.74 | 26.83 | 46,161 | +1.10(+4.28%) |
Oct 12, 2022 | 25.38 | 26.22 | 25.12 | 25.73 | 51,062 | +0.13(+0.51%) |
Oct 11, 2022 | 24.12 | 26.31 | 23.34 | 25.60 | 68,115 | +1.37(+5.65%) |
Oct 10, 2022 | 23.87 | 24.86 | 23.66 | 24.23 | 44,325 | +0.25(+1.04%) |
Oct 07, 2022 | 23.43 | 24.25 | 23.07 | 23.98 | 52,501 | +0.23(+0.97%) |
Oct 06, 2022 | 24.04 | 24.16 | 23.50 | 23.75 | 40,551 | -0.58(-2.38%) |
Oct 05, 2022 | 23.58 | 24.61 | 23.58 | 24.33 | 25,284 | -0.29(-1.18%) |
Oct 04, 2022 | 23.87 | 24.87 | 23.87 | 24.62 | 88,348 | +1.19(+5.08%) |
Oct 03, 2022 | 23.06 | 24.01 | 22.65 | 23.43 | 59,951 | +0.16(+0.69%) |
Sep 30, 2022 | 23.30 | 24.05 | 23.16 | 23.27 | 58,210 | -0.16(-0.68%) |
Sep 29, 2022 | 24.51 | 24.59 | 23.03 | 23.43 | 79,902 | -1.48(-5.94%) |
Sep 28, 2022 | 25.28 | 25.83 | 24.86 | 24.91 | 54,516 | -0.39(-1.54%) |
Sep 27, 2022 | 25.66 | 25.66 | 25.01 | 25.30 | 63,920 | +0.06(+0.24%) |
Sep 26, 2022 | 26.71 | 27.19 | 25.08 | 25.24 | 84,119 | -1.48(-5.54%) |
Sep 23, 2022 | 26.25 | 26.77 | 25.05 | 26.72 | 64,860 | +0.40(+1.52%) |
Sep 22, 2022 | 28.26 | 28.80 | 26.22 | 26.32 | 99,974 | -2.13(-7.49%) |
Sep 21, 2022 | 28.39 | 29.65 | 28.16 | 28.45 | 58,818 | +0.20(+0.71%) |
Sep 20, 2022 | 28.27 | 28.95 | 27.82 | 28.25 | 99,631 | -0.95(-3.25%) |
Sep 19, 2022 | 27.30 | 29.39 | 27.30 | 29.20 | 79,275 | +1.46(+5.26%) |
Sep 16, 2022 | 28.02 | 28.44 | 27.35 | 27.74 | 156,460 | -0.63(-2.22%) |
Sep 15, 2022 | 27.51 | 28.94 | 27.23 | 28.37 | 89,956 | +0.46(+1.65%) |
Sep 14, 2022 | 26.57 | 28.30 | 26.57 | 27.91 | 91,941 | +0.94(+3.49%) |
Sep 13, 2022 | 26.65 | 27.26 | 26.39 | 26.97 | 57,203 | -0.24(-0.88%) |
Sep 12, 2022 | 26.63 | 27.38 | 26.20 | 27.21 | 104,016 | +0.71(+2.68%) |
Sep 09, 2022 | 25.98 | 26.65 | 25.82 | 26.50 | 71,256 | +0.80(+3.11%) |
Sep 08, 2022 | 25.17 | 26.17 | 24.87 | 25.70 | 60,652 | +0.24(+0.94%) |
Sep 07, 2022 | 24.31 | 25.65 | 24.17 | 25.46 | 63,027 | +1.20(+4.95%) |
Sep 06, 2022 | 26.31 | 25.50 | 24.08 | 24.26 | 80,705 | -1.88(-7.19%) |
Sep 02, 2022 | 26.62 | 26.79 | 25.88 | 26.14 | 84,132 | +0.00(+0.00%) |
Sep 01, 2022 | 26.26 | 26.47 | 25.67 | 26.14 | 76,186 | -0.04(-0.15%) |
Aug 31, 2022 | 26.99 | 27.30 | 26.04 | 26.18 | 91,104 | -2.06(-7.29%) |
Aug 30, 2022 | 29.04 | 30.04 | 28.05 | 28.24 | 62,876 | -0.75(-2.59%) |
Aug 29, 2022 | 29.42 | 29.83 | 28.82 | 28.99 | 42,722 | -0.41(-1.39%) |
Aug 26, 2022 | 29.56 | 29.97 | 29.11 | 29.40 | 32,375 | -0.49(-1.64%) |
Aug 25, 2022 | 30.20 | 30.30 | 29.55 | 29.89 | 60,451 | -0.26(-0.86%) |
Aug 24, 2022 | 29.47 | 30.15 | 29.47 | 30.15 | 49,098 | +0.48(+1.62%) |
Aug 23, 2022 | 28.90 | 29.90 | 28.90 | 29.67 | 52,167 | +0.62(+2.13%) |
Aug 22, 2022 | 29.20 | 29.38 | 28.57 | 29.05 | 44,267 | -0.75(-2.52%) |
Aug 19, 2022 | 29.88 | 30.09 | 29.42 | 29.80 | 64,913 | -0.30(-1.00%) |
Aug 18, 2022 | 29.86 | 30.10 | 29.58 | 30.10 | 93,955 | +0.38(+1.28%) |
Aug 17, 2022 | 29.03 | 30.26 | 28.87 | 29.72 | 60,159 | +0.39(+1.33%) |
Aug 16, 2022 | 29.71 | 30.09 | 29.18 | 29.33 | 52,477 | -0.37(-1.25%) |
Aug 15, 2022 | 29.26 | 29.95 | 28.54 | 29.70 | 60,394 | +0.24(+0.81%) |
Aug 12, 2022 | 29.25 | 29.46 | 28.96 | 29.46 | 48,284 | +0.39(+1.34%) |
Aug 11, 2022 | 28.83 | 29.56 | 28.83 | 29.07 | 66,642 | +0.26(+0.90%) |
Aug 10, 2022 | 28.31 | 29.80 | 28.31 | 28.81 | 99,526 | +1.11(+4.01%) |
Aug 09, 2022 | 28.50 | 28.50 | 27.53 | 27.70 | 86,739 | -0.93(-3.25%) |
Aug 08, 2022 | 28.33 | 29.55 | 28.15 | 28.63 | 104,769 | +0.45(+1.60%) |
Aug 05, 2022 | 27.75 | 28.99 | 27.47 | 28.18 | 136,127 | +0.03(+0.11%) |
Aug 04, 2022 | 35.00 | 35.00 | 26.73 | 28.15 | 302,399 | -7.06(-20.05%) |
Aug 03, 2022 | 34.94 | 35.75 | 34.94 | 35.21 | 100,700 | +0.31(+0.89%) |
Aug 02, 2022 | 34.89 | 35.34 | 34.47 | 34.90 | 68,411 | -0.22(-0.63%) |
Aug 01, 2022 | 34.12 | 35.79 | 33.78 | 35.12 | 118,327 | +0.82(+2.39%) |
Jul 29, 2022 | 34.61 | 35.00 | 34.29 | 34.30 | 101,407 | -0.33(-0.95%) |
Jul 28, 2022 | 33.66 | 34.72 | 33.47 | 34.63 | 67,761 | +1.23(+3.68%) |
Jul 27, 2022 | 33.53 | 33.95 | 33.24 | 33.40 | 72,792 | +0.14(+0.42%) |
Jul 26, 2022 | 33.74 | 33.98 | 33.11 | 33.26 | 74,398 | -0.52(-1.54%) |
Jul 25, 2022 | 33.77 | 33.94 | 33.29 | 33.78 | 63,918 | +0.27(+0.81%) |
Jul 22, 2022 | 33.47 | 34.09 | 33.25 | 33.51 | 80,600 | +0.30(+0.90%) |
Jul 21, 2022 | 32.93 | 33.50 | 32.77 | 33.21 | 86,240 | +0.46(+1.40%) |
Jul 20, 2022 | 32.60 | 32.85 | 32.24 | 32.75 | 76,731 | +0.25(+0.77%) |
Jul 19, 2022 | 31.55 | 32.78 | 31.42 | 32.50 | 115,229 | +1.30(+4.17%) |
Jul 18, 2022 | 30.75 | 31.51 | 30.46 | 31.20 | 115,337 | +0.64(+2.09%) |
Jul 15, 2022 | 29.16 | 30.95 | 29.16 | 30.56 | 101,408 | +1.79(+6.22%) |
Jul 14, 2022 | 28.69 | 29.34 | 28.39 | 28.77 | 53,961 | -0.35(-1.20%) |
Jul 13, 2022 | 28.08 | 29.39 | 28.08 | 29.12 | 65,413 | +0.46(+1.61%) |
Jul 12, 2022 | 28.08 | 29.15 | 28.08 | 28.66 | 117,078 | +0.43(+1.52%) |
Jul 11, 2022 | 28.82 | 29.26 | 28.12 | 28.23 | 67,197 | -0.75(-2.59%) |
Jul 08, 2022 | 28.32 | 29.46 | 28.12 | 28.98 | 88,504 | +0.76(+2.69%) |
Jul 07, 2022 | 27.12 | 28.90 | 27.12 | 28.22 | 117,891 | +1.49(+5.57%) |
Jul 06, 2022 | 27.19 | 27.75 | 26.44 | 26.73 | 83,495 | -0.72(-2.62%) |
Jul 05, 2022 | 26.87 | 27.81 | 26.46 | 27.45 | 126,434 | -0.04(-0.15%) |
Jul 01, 2022 | 27.43 | 27.87 | 26.85 | 27.49 | 104,986 | +0.09(+0.33%) |
Jun 30, 2022 | 26.88 | 27.88 | 25.89 | 27.40 | 85,308 | -0.15(-0.54%) |
Jun 29, 2022 | 26.62 | 27.59 | 25.92 | 27.55 | 85,864 | +0.85(+3.18%) |
Jun 28, 2022 | 27.02 | 27.42 | 26.64 | 26.70 | 91,669 | +0.20(+0.75%) |
Jun 27, 2022 | 26.23 | 27.66 | 26.15 | 26.50 | 113,924 | +0.56(+2.16%) |
Jun 24, 2022 | 24.72 | 27.20 | 24.45 | 25.94 | 1,026,324 | +1.17(+4.72%) |
Jun 23, 2022 | 23.71 | 24.85 | 23.67 | 24.77 | 88,299 | +1.05(+4.43%) |
Jun 22, 2022 | 23.33 | 23.81 | 22.77 | 23.72 | 103,093 | +0.22(+0.94%) |
Jun 21, 2022 | 23.33 | 24.26 | 22.96 | 23.50 | 175,211 | +0.57(+2.49%) |
Jun 17, 2022 | 23.23 | 23.23 | 22.25 | 22.93 | 91,963 | -0.06(-0.26%) |
Jun 16, 2022 | 24.37 | 24.37 | 22.69 | 22.99 | 229,750 | -2.02(-8.08%) |
Jun 15, 2022 | 25.12 | 25.21 | 24.52 | 25.01 | 58,034 | +0.12(+0.48%) |
Jun 14, 2022 | 24.25 | 24.93 | 24.24 | 24.89 | 43,260 | +0.64(+2.64%) |
Jun 13, 2022 | 26.05 | 26.05 | 24.04 | 24.25 | 132,147 | -2.55(-9.51%) |
Jun 10, 2022 | 27.58 | 27.82 | 26.51 | 26.80 | 121,417 | -1.30(-4.63%) |
Jun 09, 2022 | 28.30 | 28.64 | 27.99 | 28.10 | 59,063 | -0.46(-1.61%) |
Jun 08, 2022 | 28.83 | 28.83 | 27.57 | 28.56 | 51,765 | -0.44(-1.52%) |
Jun 07, 2022 | 28.40 | 29.00 | 28.40 | 29.00 | 80,124 | +0.17(+0.59%) |
Jun 06, 2022 | 29.14 | 29.69 | 28.51 | 28.83 | 106,865 | -0.44(-1.50%) |
Jun 03, 2022 | 28.45 | 29.50 | 28.37 | 29.27 | 88,357 | +0.61(+2.13%) |
Jun 02, 2022 | 28.81 | 29.20 | 27.49 | 28.66 | 83,876 | +0.16(+0.56%) |
Jun 01, 2022 | 27.87 | 28.84 | 27.15 | 28.50 | 96,364 | +0.52(+1.86%) |
May 31, 2022 | 26.58 | 28.50 | 26.58 | 27.98 | 118,477 | +1.56(+5.90%) |
May 27, 2022 | 27.03 | 27.42 | 26.15 | 26.42 | 72,761 | -0.48(-1.78%) |
May 26, 2022 | 25.76 | 26.95 | 25.59 | 26.90 | 100,077 | +1.72(+6.83%) |
May 25, 2022 | 25.09 | 25.39 | 24.88 | 25.18 | 64,718 | -0.06(-0.24%) |
May 24, 2022 | 26.18 | 26.18 | 24.76 | 25.24 | 90,328 | -0.68(-2.62%) |
May 23, 2022 | 23.99 | 26.10 | 23.94 | 25.92 | 141,228 | +2.81(+12.16%) |
May 20, 2022 | 23.34 | 23.34 | 22.50 | 23.11 | 45,525 | +0.14(+0.61%) |
May 19, 2022 | 22.61 | 23.68 | 22.61 | 22.97 | 59,612 | +0.02(+0.09%) |
May 18, 2022 | 22.00 | 23.23 | 21.78 | 22.95 | 67,923 | +0.60(+2.68%) |
May 17, 2022 | 22.31 | 22.71 | 22.13 | 22.35 | 54,092 | +0.52(+2.38%) |
May 16, 2022 | 22.62 | 22.77 | 21.68 | 21.83 | 47,212 | -0.71(-3.15%) |
May 13, 2022 | 21.82 | 22.65 | 21.66 | 22.54 | 79,673 | +0.74(+3.39%) |
May 12, 2022 | 21.30 | 21.89 | 20.51 | 21.80 | 78,442 | +0.19(+0.88%) |
May 11, 2022 | 22.58 | 22.90 | 21.33 | 21.61 | 68,066 | -1.19(-5.22%) |
May 10, 2022 | 22.82 | 23.34 | 21.93 | 22.80 | 170,514 | +0.27(+1.20%) |
May 09, 2022 | 23.18 | 23.29 | 21.86 | 22.53 | 86,346 | -1.20(-5.06%) |
May 06, 2022 | 22.57 | 23.84 | 22.12 | 23.73 | 108,539 | +0.86(+3.76%) |
May 05, 2022 | 22.54 | 22.93 | 21.36 | 22.87 | 170,843 | +0.81(+3.67%) |
May 04, 2022 | 21.66 | 22.10 | 20.64 | 22.06 | 128,251 | +0.37(+1.71%) |
May 03, 2022 | 20.48 | 21.97 | 20.16 | 21.69 | 180,097 | +1.46(+7.22%) |
May 02, 2022 | 20.59 | 20.79 | 19.64 | 20.23 | 103,483 | -0.57(-2.74%) |
Apr 29, 2022 | 20.90 | 22.13 | 20.80 | 20.80 | 192,212 | -0.53(-2.48%) |
Apr 28, 2022 | 21.00 | 21.95 | 20.02 | 21.33 | 396,923 | +3.34(+18.57%) |
Apr 27, 2022 | 18.11 | 18.35 | 17.76 | 17.99 | 84,954 | -0.27(-1.48%) |
Apr 26, 2022 | 18.45 | 18.46 | 17.87 | 18.26 | 106,258 | -0.30(-1.62%) |
Apr 25, 2022 | 18.65 | 18.88 | 18.18 | 18.56 | 70,205 | -0.27(-1.43%) |
Apr 22, 2022 | 19.27 | 19.61 | 18.65 | 18.83 | 78,729 | -0.46(-2.38%) |
Apr 21, 2022 | 20.48 | 20.48 | 19.26 | 19.29 | 102,105 | -0.97(-4.79%) |
Apr 20, 2022 | 20.00 | 20.96 | 19.93 | 20.26 | 77,955 | +0.40(+2.01%) |
Apr 19, 2022 | 20.55 | 20.55 | 19.85 | 19.86 | 110,619 | -0.71(-3.45%) |
Apr 18, 2022 | 20.82 | 20.94 | 20.35 | 20.57 | 57,564 | -0.23(-1.11%) |
Apr 14, 2022 | 21.24 | 21.66 | 20.71 | 20.80 | 78,592 | -0.41(-1.93%) |
Apr 13, 2022 | 20.35 | 21.44 | 20.31 | 21.21 | 50,300 | +0.84(+4.12%) |
Apr 12, 2022 | 21.02 | 21.02 | 20.30 | 20.37 | 45,946 | -0.38(-1.83%) |
Apr 11, 2022 | 21.50 | 21.97 | 20.70 | 20.75 | 80,421 | -0.86(-3.98%) |
Apr 08, 2022 | 20.25 | 21.83 | 20.25 | 21.61 | 82,353 | +1.44(+7.14%) |
Apr 07, 2022 | 21.35 | 21.35 | 20.10 | 20.17 | 106,881 | -1.13(-5.31%) |
Apr 06, 2022 | 22.00 | 22.17 | 21.23 | 21.30 | 83,361 | -0.86(-3.88%) |
Apr 05, 2022 | 23.66 | 23.75 | 22.00 | 22.16 | 80,098 | -1.30(-5.54%) |
Apr 04, 2022 | 24.15 | 24.15 | 23.45 | 23.46 | 92,978 | -0.79(-3.26%) |
Apr 01, 2022 | 24.07 | 24.38 | 23.57 | 24.25 | 41,969 | +0.49(+2.06%) |
Mar 31, 2022 | 24.18 | 24.22 | 23.75 | 23.76 | 37,482 | -0.42(-1.74%) |
Mar 30, 2022 | 24.76 | 24.82 | 24.18 | 24.18 | 48,423 | -0.73(-2.93%) |
Mar 29, 2022 | 24.67 | 25.11 | 24.19 | 24.91 | 51,276 | +0.55(+2.26%) |
Mar 28, 2022 | 24.75 | 24.75 | 23.55 | 24.36 | 68,170 | -0.57(-2.29%) |
Mar 25, 2022 | 24.84 | 25.11 | 24.60 | 24.93 | 36,232 | -0.08(-0.32%) |
Mar 24, 2022 | 25.01 | 25.50 | 24.85 | 25.01 | 33,446 | -0.15(-0.60%) |
Mar 23, 2022 | 25.32 | 25.79 | 25.05 | 25.16 | 41,321 | -0.47(-1.83%) |
Mar 22, 2022 | 24.77 | 25.73 | 24.73 | 25.63 | 56,334 | +1.01(+4.10%) |
Mar 21, 2022 | 25.26 | 25.26 | 24.27 | 24.62 | 46,144 | -0.77(-3.03%) |
Mar 18, 2022 | 25.24 | 25.54 | 24.97 | 25.39 | 63,494 | +0.12(+0.47%) |
Mar 17, 2022 | 25.16 | 25.32 | 24.56 | 25.27 | 41,636 | +0.30(+1.20%) |
Mar 16, 2022 | 24.37 | 25.25 | 24.05 | 24.97 | 57,983 | +1.05(+4.39%) |
Mar 15, 2022 | 23.92 | 24.43 | 23.66 | 23.92 | 34,634 | +0.00(+0.00%) |
Mar 14, 2022 | 24.57 | 24.57 | 23.62 | 23.92 | 48,427 | -0.46(-1.89%) |
Mar 11, 2022 | 25.00 | 25.00 | 24.30 | 24.38 | 49,812 | -0.59(-2.36%) |
Mar 10, 2022 | 25.40 | 26.14 | 24.76 | 24.97 | 62,601 | -0.82(-3.18%) |
Mar 09, 2022 | 26.35 | 27.40 | 25.46 | 25.79 | 48,697 | -0.03(-0.12%) |
Mar 08, 2022 | 25.51 | 27.04 | 25.16 | 25.82 | 83,889 | +0.61(+2.42%) |
Mar 07, 2022 | 26.80 | 26.80 | 25.21 | 25.21 | 79,828 | -1.59(-5.93%) |
Mar 04, 2022 | 27.17 | 27.29 | 26.43 | 26.80 | 55,661 | -0.57(-2.08%) |
Mar 03, 2022 | 27.55 | 27.62 | 26.64 | 27.37 | 99,579 | -0.70(-2.49%) |
Mar 02, 2022 | 26.81 | 28.29 | 26.81 | 28.07 | 47,441 | +1.30(+4.86%) |
Mar 01, 2022 | 28.46 | 28.46 | 26.22 | 26.77 | 103,236 | -1.86(-6.50%) |
Feb 28, 2022 | 32.21 | 32.30 | 27.60 | 28.63 | 102,909 | -3.38(-10.56%) |
Feb 25, 2022 | 34.65 | 34.28 | 31.72 | 32.01 | 63,419 | -3.16(-8.98%) |
Feb 24, 2022 | 34.00 | 35.41 | 33.50 | 35.17 | 34,401 | +1.03(+3.02%) |
Feb 23, 2022 | 34.50 | 34.64 | 34.00 | 34.14 | 20,926 | -0.13(-0.38%) |
Feb 22, 2022 | 35.11 | 35.40 | 34.15 | 34.27 | 39,567 | -1.04(-2.95%) |
Feb 18, 2022 | 35.31 | 0 | -0.09(-0.25%) | |||
Feb 17, 2022 | 35.94 | 35.99 | 35.32 | 35.40 | 20,657 | -0.58(-1.61%) |
Feb 16, 2022 | 36.08 | 36.20 | 35.68 | 35.98 | 12,778 | -0.17(-0.47%) |
Feb 15, 2022 | 35.27 | 36.70 | 35.27 | 36.15 | 15,665 | +1.00(+2.84%) |
Feb 14, 2022 | 35.19 | 35.77 | 34.80 | 35.15 | 17,166 | -0.21(-0.59%) |
Feb 11, 2022 | 35.33 | 36.06 | 35.04 | 35.36 | 19,987 | +0.20(+0.57%) |
Feb 10, 2022 | 35.36 | 36.50 | 34.87 | 35.16 | 29,492 | -0.62(-1.73%) |
Feb 09, 2022 | 35.66 | 36.32 | 35.33 | 35.78 | 26,294 | +0.20(+0.56%) |
Feb 08, 2022 | 35.42 | 36.09 | 35.10 | 35.58 | 33,439 | +0.00(+0.00%) |
Feb 07, 2022 | 35.00 | 36.20 | 35.00 | 35.58 | 29,987 | +0.55(+1.57%) |
Feb 04, 2022 | 34.25 | 35.40 | 33.99 | 35.03 | 51,924 | +0.50(+1.45%) |
Feb 03, 2022 | 36.15 | 34.25 | 34.53 | 41,544 | -1.90(-5.22%) | |
Feb 02, 2022 | 37.00 | 37.00 | 35.93 | 36.43 | 25,817 | -0.69(-1.86%) |
Feb 01, 2022 | 35.46 | 37.67 | 35.46 | 37.12 | 33,193 | +0.44(+1.20%) |
Jan 31, 2022 | 35.55 | 37.01 | 35.20 | 36.68 | 29,573 | +0.70(+1.95%) |
Jan 28, 2022 | 35.55 | 36.04 | 35.02 | 35.98 | 31,514 | +0.35(+0.98%) |
Jan 27, 2022 | 37.55 | 37.55 | 35.52 | 35.63 | 43,259 | -1.84(-4.91%) |
Jan 26, 2022 | 38.09 | 39.42 | 37.36 | 37.47 | 29,521 | -0.45(-1.19%) |
Jan 25, 2022 | 36.23 | 38.16 | 35.90 | 37.92 | 41,193 | +1.41(+3.86%) |
Jan 24, 2022 | 36.80 | 37.38 | 36.02 | 36.51 | 69,861 | -1.23(-3.26%) |
Jan 21, 2022 | 37.91 | 38.07 | 37.00 | 37.74 | 48,352 | -0.42(-1.10%) |
Jan 20, 2022 | 38.86 | 39.69 | 37.90 | 38.16 | 22,615 | -0.99(-2.53%) |
Jan 19, 2022 | 40.28 | 40.28 | 38.65 | 39.15 | 26,142 | -0.90(-2.25%) |
Jan 18, 2022 | 40.78 | 40.78 | 39.67 | 40.05 | 43,738 | -0.62(-1.52%) |
Jan 14, 2022 | 40.67 | 0 | +0.07(+0.17%) | |||
Jan 13, 2022 | 40.64 | 41.16 | 40.19 | 40.60 | 22,953 | +0.37(+0.92%) |
Jan 12, 2022 | 41.25 | 41.25 | 40.07 | 40.23 | 29,829 | -0.59(-1.45%) |
Jan 11, 2022 | 39.73 | 41.14 | 39.73 | 40.82 | 28,139 | +1.27(+3.21%) |
Jan 10, 2022 | 40.36 | 40.49 | 39.05 | 39.55 | 61,273 | -1.75(-4.24%) |
Jan 07, 2022 | 40.25 | 41.92 | 39.47 | 41.30 | 46,539 | +1.10(+2.74%) |
Jan 06, 2022 | 40.44 | 41.31 | 40.09 | 40.20 | 28,747 | -0.35(-0.86%) |
Jan 05, 2022 | 40.59 | 41.58 | 40.42 | 40.55 | 68,240 | -0.34(-0.83%) |
Jan 04, 2022 | 40.19 | 41.09 | 39.46 | 40.89 | 127,426 | +0.62(+1.54%) |