Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.12 | 19.57 | 19.06 | 19.39 | 490,575 | +0.13(+0.67%) |
Oct 28, 2022 | 19.59 | 19.59 | 18.42 | 19.26 | 505,222 | +0.17(+0.89%) |
Oct 27, 2022 | 20.83 | 21.42 | 18.94 | 19.09 | 836,051 | -1.33(-6.49%) |
Oct 26, 2022 | 19.93 | 21.05 | 19.83 | 20.42 | 780,926 | +0.49(+2.45%) |
Oct 25, 2022 | 19.12 | 19.93 | 19.05 | 19.93 | 603,049 | +0.56(+2.88%) |
Oct 24, 2022 | 18.87 | 19.59 | 18.70 | 19.37 | 754,135 | +0.38(+1.99%) |
Oct 21, 2022 | 18.26 | 19.29 | 18.09 | 18.99 | 563,693 | +1.08(+6.01%) |
Oct 20, 2022 | 18.05 | 18.07 | 17.63 | 17.92 | 809,080 | +0.00(+0.00%) |
Oct 19, 2022 | 16.98 | 17.97 | 16.90 | 17.92 | 352,095 | +0.99(+5.83%) |
Oct 18, 2022 | 16.76 | 17.31 | 16.60 | 16.93 | 209,650 | +0.12(+0.71%) |
Oct 17, 2022 | 16.65 | 17.22 | 16.65 | 16.81 | 332,023 | +0.59(+3.62%) |
Oct 14, 2022 | 16.34 | 16.74 | 16.11 | 16.22 | 338,670 | -0.50(-2.98%) |
Oct 13, 2022 | 15.31 | 16.89 | 15.31 | 16.72 | 493,590 | +1.30(+8.40%) |
Oct 12, 2022 | 15.60 | 15.68 | 15.20 | 15.42 | 218,075 | -0.33(-2.09%) |
Oct 11, 2022 | 15.61 | 16.24 | 15.43 | 15.75 | 325,432 | -0.29(-1.80%) |
Oct 10, 2022 | 16.53 | 16.53 | 15.54 | 16.04 | 364,110 | -0.51(-3.07%) |
Oct 07, 2022 | 16.52 | 16.67 | 16.09 | 16.55 | 391,582 | +0.16(+0.97%) |
Oct 06, 2022 | 16.03 | 16.54 | 16.03 | 16.39 | 241,243 | +0.03(+0.18%) |
Oct 05, 2022 | 15.64 | 16.42 | 15.35 | 16.36 | 366,461 | +0.73(+4.65%) |
Oct 04, 2022 | 15.12 | 15.72 | 15.04 | 15.63 | 479,100 | +0.84(+5.66%) |
Oct 03, 2022 | 14.22 | 14.95 | 14.14 | 14.80 | 446,791 | +1.37(+10.16%) |
Sep 30, 2022 | 14.05 | 14.20 | 13.43 | 13.43 | 467,650 | -0.71(-5.00%) |
Sep 29, 2022 | 14.00 | 14.17 | 13.51 | 14.14 | 365,506 | -0.14(-0.98%) |
Sep 28, 2022 | 13.80 | 14.48 | 13.59 | 14.28 | 376,449 | +0.71(+5.21%) |
Sep 27, 2022 | 13.79 | 14.47 | 13.55 | 13.57 | 539,159 | +0.29(+2.18%) |
Sep 26, 2022 | 13.61 | 13.88 | 13.14 | 13.28 | 620,415 | -0.58(-4.17%) |
Sep 23, 2022 | 14.96 | 14.96 | 13.70 | 13.86 | 525,058 | -1.82(-11.63%) |
Sep 22, 2022 | 16.05 | 16.05 | 15.37 | 15.68 | 273,160 | -0.03(-0.19%) |
Sep 21, 2022 | 16.40 | 16.44 | 15.69 | 15.71 | 266,850 | -0.32(-1.99%) |
Sep 20, 2022 | 16.46 | 16.46 | 15.63 | 16.03 | 333,408 | -0.46(-2.78%) |
Sep 19, 2022 | 15.94 | 16.62 | 15.94 | 16.49 | 322,280 | -0.04(-0.24%) |
Sep 16, 2022 | 17.49 | 17.49 | 16.23 | 16.53 | 1,176,876 | -1.16(-6.54%) |
Sep 15, 2022 | 17.78 | 18.01 | 17.39 | 17.69 | 350,671 | -0.59(-3.22%) |
Sep 14, 2022 | 17.48 | 18.34 | 17.38 | 18.27 | 439,473 | +1.03(+5.95%) |
Sep 13, 2022 | 17.60 | 17.97 | 17.12 | 17.25 | 400,463 | -0.75(-4.15%) |
Sep 12, 2022 | 17.85 | 18.55 | 17.67 | 18.00 | 502,875 | -0.03(-0.17%) |
Sep 09, 2022 | 17.03 | 18.06 | 16.99 | 18.03 | 554,877 | +1.50(+9.11%) |
Sep 08, 2022 | 16.44 | 17.10 | 16.20 | 16.52 | 430,558 | +0.04(+0.24%) |
Sep 07, 2022 | 16.46 | 16.76 | 16.03 | 16.48 | 422,340 | -0.50(-2.93%) |
Sep 06, 2022 | 17.11 | 17.12 | 16.30 | 16.98 | 707,394 | +0.11(+0.65%) |
Sep 02, 2022 | 16.75 | 17.03 | 16.27 | 16.87 | 348,393 | +0.76(+4.70%) |
Sep 01, 2022 | 15.76 | 16.22 | 15.17 | 16.11 | 681,961 | +0.02(+0.12%) |
Aug 31, 2022 | 15.87 | 16.57 | 15.79 | 16.09 | 378,616 | -0.16(-0.98%) |
Aug 30, 2022 | 16.34 | 16.67 | 15.75 | 16.25 | 407,686 | -0.51(-3.03%) |
Aug 29, 2022 | 16.67 | 17.10 | 16.55 | 16.76 | 203,909 | -0.03(-0.18%) |
Aug 26, 2022 | 17.37 | 17.53 | 16.69 | 16.79 | 354,486 | -0.85(-4.80%) |
Aug 25, 2022 | 17.65 | 17.91 | 17.46 | 17.64 | 258,863 | +0.01(+0.06%) |
Aug 24, 2022 | 17.29 | 17.69 | 17.12 | 17.63 | 300,983 | +0.35(+2.02%) |
Aug 23, 2022 | 16.69 | 17.56 | 16.69 | 17.28 | 546,279 | +0.91(+5.54%) |
Aug 22, 2022 | 16.02 | 16.48 | 15.59 | 16.37 | 394,318 | +0.06(+0.37%) |
Aug 19, 2022 | 16.68 | 16.89 | 16.30 | 16.31 | 189,752 | -0.61(-3.59%) |
Aug 18, 2022 | 16.69 | 17.00 | 16.54 | 16.92 | 184,978 | +0.65(+3.98%) |
Aug 17, 2022 | 16.09 | 16.51 | 15.87 | 16.27 | 212,241 | +0.18(+1.11%) |
Aug 16, 2022 | 16.62 | 16.87 | 15.96 | 16.09 | 244,787 | -0.44(-2.65%) |
Aug 15, 2022 | 16.30 | 16.63 | 15.82 | 16.53 | 296,805 | -0.57(-3.32%) |
Aug 12, 2022 | 17.11 | 17.16 | 16.72 | 17.10 | 373,705 | -0.08(-0.46%) |
Aug 11, 2022 | 16.91 | 17.40 | 16.91 | 17.18 | 229,994 | +0.74(+4.49%) |
Aug 10, 2022 | 16.45 | 16.81 | 15.89 | 16.44 | 304,835 | +0.05(+0.30%) |
Aug 09, 2022 | 16.74 | 17.19 | 16.22 | 16.39 | 463,686 | -0.14(-0.84%) |
Aug 08, 2022 | 16.34 | 16.80 | 16.19 | 16.53 | 541,938 | +0.24(+1.47%) |
Aug 05, 2022 | 16.10 | 16.83 | 16.05 | 16.29 | 569,138 | +0.07(+0.43%) |
Aug 04, 2022 | 17.42 | 17.42 | 16.16 | 16.22 | 378,087 | -0.95(-5.51%) |
Aug 03, 2022 | 18.67 | 18.67 | 17.00 | 17.17 | 421,590 | -1.14(-6.20%) |
Aug 02, 2022 | 17.81 | 18.94 | 17.79 | 18.30 | 714,125 | +0.36(+2.00%) |
Aug 01, 2022 | 18.30 | 18.30 | 17.18 | 17.94 | 538,491 | -0.92(-4.86%) |
Jul 29, 2022 | 18.99 | 19.34 | 18.56 | 18.86 | 444,420 | +0.40(+2.16%) |
Jul 28, 2022 | 18.02 | 18.91 | 17.44 | 18.46 | 672,035 | -0.19(-1.01%) |
Jul 27, 2022 | 17.46 | 18.86 | 17.42 | 18.65 | 502,638 | +1.44(+8.39%) |
Jul 26, 2022 | 17.98 | 18.28 | 17.02 | 17.21 | 574,684 | -0.59(-3.30%) |
Jul 25, 2022 | 17.49 | 18.17 | 17.32 | 17.80 | 504,658 | +0.56(+3.24%) |
Jul 22, 2022 | 17.06 | 17.53 | 16.93 | 17.24 | 793,214 | +0.37(+2.18%) |
Jul 21, 2022 | 16.94 | 16.94 | 16.30 | 16.87 | 343,211 | -0.72(-4.08%) |
Jul 20, 2022 | 17.54 | 17.70 | 17.03 | 17.59 | 287,046 | -0.02(-0.11%) |
Jul 19, 2022 | 16.74 | 17.67 | 16.74 | 17.61 | 350,232 | +0.99(+5.93%) |
Jul 18, 2022 | 16.40 | 16.91 | 16.30 | 16.62 | 313,741 | +0.81(+5.10%) |
Jul 15, 2022 | 15.62 | 15.83 | 15.15 | 15.81 | 354,580 | +0.48(+3.12%) |
Jul 14, 2022 | 15.98 | 16.15 | 15.16 | 15.34 | 482,741 | -1.24(-7.51%) |
Jul 13, 2022 | 16.26 | 16.88 | 16.13 | 16.58 | 521,961 | -0.07(-0.42%) |
Jul 12, 2022 | 17.07 | 17.45 | 16.38 | 16.65 | 509,630 | -1.13(-6.33%) |
Jul 11, 2022 | 18.11 | 18.47 | 17.61 | 17.78 | 284,818 | -0.88(-4.70%) |
Jul 08, 2022 | 19.03 | 19.03 | 17.87 | 18.65 | 346,020 | +0.00(+0.00%) |
Jul 07, 2022 | 18.72 | 19.50 | 18.38 | 18.65 | 567,015 | +0.59(+3.25%) |
Jul 06, 2022 | 18.38 | 18.76 | 17.28 | 18.06 | 642,886 | -0.45(-2.42%) |
Jul 05, 2022 | 19.12 | 19.13 | 17.78 | 18.51 | 522,780 | -1.23(-6.25%) |
Jul 01, 2022 | 19.78 | 20.19 | 18.57 | 19.75 | 309,480 | +0.02(+0.10%) |
Jun 30, 2022 | 19.90 | 20.34 | 19.20 | 19.73 | 352,971 | -0.74(-3.60%) |
Jun 29, 2022 | 20.66 | 20.75 | 19.77 | 20.46 | 328,941 | +0.22(+1.08%) |
Jun 28, 2022 | 20.49 | 20.83 | 20.06 | 20.25 | 376,751 | +0.33(+1.65%) |
Jun 27, 2022 | 19.48 | 20.06 | 19.17 | 19.92 | 348,885 | +0.87(+4.55%) |
Jun 24, 2022 | 18.92 | 19.68 | 18.66 | 19.05 | 460,720 | +0.47(+2.52%) |
Jun 23, 2022 | 19.75 | 19.75 | 18.33 | 18.58 | 505,228 | -1.18(-5.99%) |
Jun 22, 2022 | 19.86 | 20.40 | 19.56 | 19.77 | 359,934 | -1.07(-5.12%) |
Jun 21, 2022 | 20.64 | 21.57 | 20.32 | 20.83 | 429,015 | +0.83(+4.13%) |
Jun 17, 2022 | 21.44 | 21.94 | 19.96 | 20.01 | 1,036,738 | -1.52(-7.08%) |
Jun 16, 2022 | 21.60 | 22.09 | 20.86 | 21.53 | 569,469 | -0.87(-3.87%) |
Jun 15, 2022 | 22.20 | 22.94 | 21.64 | 22.40 | 400,290 | +0.06(+0.27%) |
Jun 14, 2022 | 23.96 | 23.98 | 21.82 | 22.34 | 346,297 | -1.18(-5.04%) |
Jun 13, 2022 | 25.09 | 25.23 | 23.43 | 23.52 | 414,560 | -2.45(-9.43%) |
Jun 10, 2022 | 26.67 | 27.01 | 25.09 | 25.97 | 644,652 | -1.07(-3.94%) |
Jun 09, 2022 | 29.51 | 29.71 | 27.02 | 27.04 | 514,434 | -3.11(-10.31%) |
Jun 08, 2022 | 31.29 | 31.29 | 29.78 | 30.14 | 244,499 | -0.75(-2.42%) |
Jun 07, 2022 | 30.20 | 30.94 | 29.90 | 30.89 | 492,754 | +0.69(+2.27%) |
Jun 06, 2022 | 29.87 | 30.56 | 29.56 | 30.20 | 352,832 | +0.55(+1.85%) |
Jun 03, 2022 | 29.03 | 29.76 | 28.57 | 29.66 | 368,389 | +0.75(+2.58%) |
Jun 02, 2022 | 28.65 | 29.26 | 28.21 | 28.91 | 578,080 | +0.29(+1.01%) |
Jun 01, 2022 | 28.41 | 28.76 | 27.66 | 28.62 | 478,186 | +0.56(+1.99%) |
May 31, 2022 | 27.97 | 29.07 | 27.34 | 28.06 | 1,006,720 | +0.60(+2.18%) |
May 27, 2022 | 26.50 | 27.93 | 26.50 | 27.46 | 272,028 | +0.69(+2.57%) |
May 26, 2022 | 26.48 | 27.01 | 26.35 | 26.78 | 241,466 | +0.74(+2.83%) |
May 25, 2022 | 25.85 | 26.32 | 25.68 | 26.04 | 336,460 | +0.13(+0.50%) |
May 24, 2022 | 25.22 | 26.02 | 25.03 | 25.91 | 336,498 | +0.14(+0.54%) |
May 23, 2022 | 24.74 | 25.80 | 24.37 | 25.77 | 294,234 | +1.35(+5.55%) |
May 20, 2022 | 24.95 | 25.14 | 23.84 | 24.42 | 277,218 | -0.18(-0.73%) |
May 19, 2022 | 23.73 | 24.87 | 23.53 | 24.60 | 270,170 | +0.41(+1.69%) |
May 18, 2022 | 24.56 | 24.79 | 23.76 | 24.19 | 490,482 | -0.18(-0.74%) |
May 17, 2022 | 24.20 | 24.90 | 24.17 | 24.37 | 264,189 | +0.46(+1.92%) |
May 16, 2022 | 23.45 | 24.40 | 23.45 | 23.91 | 224,060 | +0.65(+2.78%) |
May 13, 2022 | 23.06 | 24.25 | 23.02 | 23.26 | 434,781 | +0.37(+1.61%) |
May 12, 2022 | 23.07 | 23.21 | 21.72 | 22.89 | 911,504 | -0.34(-1.46%) |
May 11, 2022 | 23.85 | 24.82 | 23.08 | 23.23 | 524,990 | -0.20(-0.85%) |
May 10, 2022 | 24.55 | 24.88 | 22.40 | 23.43 | 603,647 | -0.62(-2.57%) |
May 09, 2022 | 26.63 | 26.63 | 23.92 | 24.05 | 546,562 | -3.31(-12.09%) |
May 06, 2022 | 26.33 | 27.43 | 26.07 | 27.36 | 435,953 | +1.43(+5.53%) |
May 05, 2022 | 26.52 | 26.52 | 24.51 | 25.92 | 421,961 | -0.05(-0.19%) |
May 04, 2022 | 25.63 | 26.14 | 24.80 | 25.97 | 387,322 | +0.98(+3.90%) |
May 03, 2022 | 25.18 | 25.82 | 24.73 | 25.00 | 585,697 | -0.37(-1.45%) |
May 02, 2022 | 25.66 | 26.55 | 24.76 | 25.36 | 495,749 | -0.52(-2.00%) |
Apr 29, 2022 | 25.84 | 26.60 | 25.44 | 25.88 | 655,951 | -0.21(-0.80%) |
Apr 28, 2022 | 27.42 | 27.42 | 24.65 | 26.09 | 690,670 | -0.64(-2.38%) |
Apr 27, 2022 | 26.95 | 27.29 | 26.26 | 26.73 | 390,875 | -0.18(-0.67%) |
Apr 26, 2022 | 27.18 | 27.78 | 26.43 | 26.91 | 469,268 | -0.38(-1.39%) |
Apr 25, 2022 | 28.20 | 28.20 | 26.53 | 27.29 | 553,102 | -1.75(-6.03%) |
Apr 22, 2022 | 29.20 | 30.21 | 28.60 | 29.04 | 596,641 | -0.59(-1.98%) |
Apr 21, 2022 | 31.14 | 31.14 | 29.04 | 29.62 | 418,931 | -1.06(-3.44%) |
Apr 20, 2022 | 31.99 | 32.07 | 29.64 | 30.68 | 637,779 | -1.40(-4.37%) |
Apr 19, 2022 | 32.87 | 33.33 | 31.89 | 32.08 | 498,238 | -1.18(-3.56%) |
Apr 18, 2022 | 32.51 | 33.86 | 32.51 | 33.27 | 634,563 | -0.19(-0.57%) |
Apr 14, 2022 | 32.68 | 33.91 | 32.28 | 33.46 | 283,205 | +0.60(+1.82%) |
Apr 13, 2022 | 33.12 | 33.59 | 32.30 | 32.86 | 286,838 | +0.19(+0.58%) |
Apr 12, 2022 | 32.53 | 33.69 | 32.35 | 32.67 | 335,446 | +0.99(+3.11%) |
Apr 11, 2022 | 33.21 | 33.31 | 31.15 | 31.69 | 743,355 | -1.78(-5.32%) |
Apr 08, 2022 | 32.40 | 33.92 | 32.35 | 33.47 | 654,311 | +1.00(+3.07%) |
Apr 07, 2022 | 32.00 | 32.66 | 30.50 | 32.47 | 648,229 | +0.73(+2.29%) |
Apr 06, 2022 | 31.38 | 32.34 | 31.24 | 31.74 | 536,080 | +0.33(+1.05%) |
Apr 05, 2022 | 32.50 | 33.25 | 31.17 | 31.42 | 501,397 | -1.07(-3.28%) |
Apr 04, 2022 | 32.51 | 33.33 | 31.66 | 32.48 | 460,264 | +0.20(+0.62%) |
Apr 01, 2022 | 31.46 | 32.45 | 31.11 | 32.28 | 828,309 | +0.80(+2.53%) |
Mar 31, 2022 | 31.37 | 32.35 | 31.29 | 31.49 | 339,987 | -0.47(-1.46%) |
Mar 30, 2022 | 32.22 | 32.75 | 31.32 | 31.95 | 457,616 | +0.18(+0.56%) |
Mar 29, 2022 | 30.66 | 31.89 | 29.49 | 31.77 | 564,708 | +0.60(+1.92%) |
Mar 28, 2022 | 31.16 | 31.75 | 30.58 | 31.18 | 468,110 | -0.66(-2.06%) |
Mar 25, 2022 | 29.61 | 32.01 | 29.61 | 31.83 | 490,349 | +1.79(+5.96%) |
Mar 24, 2022 | 28.98 | 30.24 | 28.88 | 30.04 | 356,271 | +1.01(+3.46%) |
Mar 23, 2022 | 29.66 | 30.03 | 28.96 | 29.04 | 419,373 | -0.07(-0.24%) |
Mar 22, 2022 | 29.25 | 30.18 | 28.62 | 29.11 | 358,892 | -0.06(-0.20%) |
Mar 21, 2022 | 29.37 | 30.69 | 28.93 | 29.17 | 554,834 | +0.30(+1.03%) |
Mar 18, 2022 | 30.56 | 30.64 | 28.55 | 28.87 | 965,827 | -2.20(-7.08%) |
Mar 17, 2022 | 29.06 | 32.31 | 29.01 | 31.07 | 1,128,992 | +0.66(+2.16%) |
Mar 16, 2022 | 30.36 | 30.61 | 29.05 | 30.41 | 922,778 | +0.04(+0.13%) |
Mar 15, 2022 | 30.01 | 31.06 | 29.06 | 30.37 | 842,998 | -1.20(-3.81%) |
Mar 14, 2022 | 31.35 | 31.63 | 29.89 | 31.58 | 761,534 | -0.06(-0.19%) |
Mar 11, 2022 | 33.07 | 33.35 | 31.53 | 31.64 | 551,892 | -1.79(-5.36%) |
Mar 10, 2022 | 33.52 | 34.02 | 32.73 | 33.43 | 568,590 | +0.29(+0.87%) |
Mar 09, 2022 | 33.93 | 34.91 | 32.21 | 33.14 | 1,004,963 | -1.74(-4.99%) |
Mar 08, 2022 | 31.71 | 35.67 | 31.60 | 34.88 | 1,691,817 | +4.03(+13.07%) |
Mar 07, 2022 | 27.30 | 31.83 | 27.19 | 30.85 | 1,182,015 | +3.83(+14.19%) |
Mar 04, 2022 | 26.94 | 27.40 | 26.37 | 27.02 | 737,657 | +0.00(+0.00%) |
Mar 03, 2022 | 27.43 | 27.94 | 26.84 | 27.02 | 548,720 | -0.73(-2.62%) |
Mar 02, 2022 | 27.88 | 28.37 | 27.35 | 27.74 | 462,647 | +0.36(+1.31%) |
Mar 01, 2022 | 27.75 | 28.40 | 26.95 | 27.38 | 957,631 | -0.05(-0.18%) |
Feb 28, 2022 | 26.67 | 27.43 | 26.18 | 27.43 | 448,156 | +0.92(+3.45%) |
Feb 25, 2022 | 26.07 | 26.58 | 25.62 | 26.52 | 329,510 | +0.46(+1.76%) |
Feb 24, 2022 | 25.88 | 26.32 | 24.89 | 26.06 | 585,044 | +0.44(+1.71%) |
Feb 23, 2022 | 26.06 | 26.59 | 25.42 | 25.62 | 268,674 | -0.43(-1.64%) |
Feb 22, 2022 | 26.87 | 26.87 | 25.75 | 26.05 | 389,483 | -0.11(-0.42%) |
Feb 18, 2022 | 26.16 | 0 | -0.57(-2.12%) | |||
Feb 17, 2022 | 27.05 | 27.26 | 26.02 | 26.73 | 341,991 | -0.41(-1.50%) |
Feb 16, 2022 | 27.39 | 28.26 | 26.80 | 27.14 | 357,977 | -0.13(-0.47%) |
Feb 15, 2022 | 27.11 | 27.97 | 26.65 | 27.27 | 460,497 | -0.62(-2.21%) |
Feb 14, 2022 | 27.64 | 28.50 | 26.97 | 27.88 | 625,827 | -0.13(-0.46%) |
Feb 11, 2022 | 25.99 | 28.11 | 25.99 | 28.01 | 516,011 | +2.16(+8.36%) |
Feb 10, 2022 | 25.50 | 27.00 | 25.50 | 25.85 | 282,939 | +0.03(+0.12%) |
Feb 09, 2022 | 25.66 | 26.72 | 25.41 | 25.82 | 640,874 | +0.31(+1.21%) |
Feb 08, 2022 | 26.03 | 26.20 | 24.51 | 25.51 | 720,611 | -0.78(-2.95%) |
Feb 07, 2022 | 26.71 | 26.94 | 25.73 | 26.29 | 921,812 | -0.60(-2.22%) |
Feb 04, 2022 | 25.42 | 27.28 | 25.42 | 26.89 | 915,728 | +1.66(+6.59%) |
Feb 03, 2022 | 28.20 | 24.33 | 25.22 | 852,135 | -1.57(-5.87%) | |
Feb 02, 2022 | 27.67 | 27.68 | 26.59 | 26.80 | 347,366 | -0.75(-2.71%) |
Feb 01, 2022 | 26.61 | 28.15 | 26.50 | 27.54 | 366,568 | +1.00(+3.79%) |
Jan 31, 2022 | 26.08 | 26.96 | 26.54 | 268,209 | +0.22(+0.83%) | |
Jan 28, 2022 | 26.18 | 27.21 | 25.81 | 26.32 | 279,046 | -0.09(-0.34%) |
Jan 27, 2022 | 27.87 | 28.10 | 25.98 | 26.41 | 306,912 | -1.05(-3.84%) |
Jan 26, 2022 | 27.76 | 28.43 | 27.09 | 27.46 | 349,481 | -0.06(-0.22%) |
Jan 25, 2022 | 26.48 | 27.69 | 25.46 | 27.52 | 505,273 | +0.84(+3.13%) |
Jan 24, 2022 | 25.09 | 26.72 | 24.54 | 26.69 | 417,218 | +0.91(+3.51%) |
Jan 21, 2022 | 25.03 | 26.41 | 25.03 | 25.78 | 369,422 | +0.07(+0.27%) |
Jan 20, 2022 | 26.14 | 27.21 | 25.65 | 25.71 | 250,291 | -0.72(-2.71%) |
Jan 19, 2022 | 26.71 | 26.76 | 25.43 | 26.43 | 255,654 | -0.14(-0.52%) |
Jan 18, 2022 | 27.64 | 27.95 | 26.51 | 26.57 | 671,592 | -0.65(-2.38%) |
Jan 14, 2022 | 27.21 | 0 | +1.15(+4.43%) | |||
Jan 13, 2022 | 26.31 | 26.87 | 25.91 | 26.06 | 254,686 | -0.28(-1.06%) |
Jan 12, 2022 | 27.02 | 27.04 | 26.27 | 26.34 | 311,157 | -0.57(-2.11%) |
Jan 11, 2022 | 26.04 | 27.11 | 25.75 | 26.91 | 349,099 | +0.55(+2.08%) |
Jan 10, 2022 | 26.01 | 26.42 | 25.37 | 26.36 | 284,398 | +0.31(+1.18%) |
Jan 07, 2022 | 25.48 | 26.33 | 25.46 | 26.05 | 264,886 | +0.79(+3.11%) |
Jan 06, 2022 | 25.39 | 25.82 | 25.05 | 25.26 | 285,869 | +0.66(+2.67%) |
Jan 05, 2022 | 25.95 | 26.14 | 24.48 | 24.61 | 239,994 | -0.98(-3.81%) |
Jan 04, 2022 | 24.65 | 26.00 | 24.60 | 25.58 | 374,818 | +1.27(+5.24%) |
Jan 03, 2022 | 22.47 | 24.35 | 22.26 | 24.31 | 535,446 | +2.11(+9.50%) |
Dec 31, 2021 | 22.49 | 22.79 | 21.86 | 22.20 | 499,344 | -0.36(-1.59%) |
Dec 30, 2021 | 22.75 | 23.04 | 22.52 | 22.56 | 270,053 | -0.23(-1.00%) |
Dec 29, 2021 | 22.64 | 23.20 | 22.50 | 22.79 | 216,324 | -0.01(-0.04%) |
Dec 28, 2021 | 23.24 | 23.63 | 22.74 | 22.80 | 180,406 | -0.54(-2.30%) |
Dec 27, 2021 | 23.24 | 23.54 | 22.56 | 23.33 | 177,017 | +0.20(+0.86%) |
Dec 23, 2021 | 23.04 | 23.30 | 22.92 | 23.14 | 248,285 | +0.06(+0.26%) |
Dec 22, 2021 | 23.00 | 23.30 | 22.73 | 23.08 | 191,910 | +0.02(+0.09%) |
Dec 21, 2021 | 22.16 | 23.18 | 22.16 | 23.06 | 318,996 | +1.15(+5.27%) |
Dec 20, 2021 | 21.79 | 22.25 | 21.16 | 21.90 | 258,076 | -0.42(-1.87%) |
Dec 17, 2021 | 21.89 | 22.60 | 20.98 | 22.32 | 994,910 | +0.12(+0.54%) |
Dec 16, 2021 | 22.65 | 23.47 | 22.13 | 22.20 | 360,269 | -0.28(-1.24%) |
Dec 15, 2021 | 22.44 | 22.60 | 21.47 | 22.48 | 416,975 | -0.13(-0.57%) |
Dec 14, 2021 | 23.30 | 23.77 | 22.59 | 22.61 | 318,777 | -0.92(-3.89%) |
Dec 13, 2021 | 24.17 | 24.22 | 23.15 | 23.52 | 471,223 | -1.01(-4.10%) |
Dec 10, 2021 | 24.98 | 25.05 | 23.84 | 24.53 | 378,866 | +0.13(+0.53%) |
Dec 09, 2021 | 24.23 | 24.65 | 23.81 | 24.40 | 755,845 | -0.28(-1.13%) |
Dec 08, 2021 | 24.82 | 25.22 | 24.60 | 24.68 | 336,440 | -0.20(-0.80%) |
Dec 07, 2021 | 24.96 | 25.69 | 24.74 | 24.88 | 410,495 | +0.48(+1.96%) |
Dec 06, 2021 | 23.91 | 24.86 | 23.54 | 24.40 | 464,972 | +1.02(+4.38%) |
Dec 03, 2021 | 23.29 | 23.71 | 22.89 | 23.37 | 511,617 | +0.49(+2.13%) |
Dec 02, 2021 | 22.31 | 23.14 | 21.76 | 22.89 | 499,932 | +0.59(+2.63%) |
Dec 01, 2021 | 23.55 | 23.70 | 22.26 | 22.30 | 645,062 | -0.48(-2.10%) |
Nov 30, 2021 | 23.96 | 24.38 | 22.64 | 22.78 | 1,014,560 | -1.86(-7.55%) |
Nov 29, 2021 | 24.88 | 25.20 | 24.32 | 24.64 | 488,532 | +0.62(+2.57%) |
Nov 26, 2021 | 24.29 | 24.37 | 23.80 | 24.02 | 507,287 | -1.66(-6.47%) |
Nov 24, 2021 | 25.56 | 25.99 | 25.56 | 25.68 | 300,762 | +0.00(+0.00%) |
Nov 23, 2021 | 25.59 | 26.23 | 25.56 | 25.68 | 361,103 | +0.74(+2.95%) |
Nov 22, 2021 | 24.17 | 25.38 | 24.17 | 24.95 | 423,040 | +0.69(+2.83%) |
Nov 19, 2021 | 24.31 | 24.57 | 23.75 | 24.26 | 617,698 | -0.92(-3.64%) |
Nov 18, 2021 | 25.74 | 25.85 | 25.02 | 25.18 | 511,000 | -0.58(-2.24%) |
Nov 17, 2021 | 26.49 | 26.73 | 25.35 | 25.75 | 470,755 | -1.13(-4.22%) |
Nov 16, 2021 | 26.36 | 27.28 | 25.89 | 26.89 | 378,333 | +0.53(+2.00%) |
Nov 15, 2021 | 25.94 | 26.60 | 25.68 | 26.36 | 386,620 | +0.36(+1.38%) |
Nov 12, 2021 | 25.94 | 26.38 | 25.87 | 26.00 | 293,387 | -0.37(-1.40%) |
Nov 11, 2021 | 27.18 | 27.46 | 26.27 | 26.37 | 339,165 | -0.97(-3.53%) |
Nov 10, 2021 | 28.20 | 27.33 | 922,298 | -1.27(-4.45%) | ||
Nov 09, 2021 | 28.19 | 28.78 | 27.54 | 28.61 | 391,293 | +0.29(+1.02%) |
Nov 08, 2021 | 27.98 | 28.71 | 27.77 | 28.32 | 386,940 | +0.75(+2.71%) |
Nov 05, 2021 | 27.24 | 27.73 | 26.96 | 27.57 | 522,084 | +0.54(+1.99%) |
Nov 04, 2021 | 27.44 | 27.67 | 26.64 | 27.04 | 818,440 | +0.25(+0.93%) |
Nov 03, 2021 | 25.66 | 27.31 | 25.63 | 26.79 | 474,786 | +1.04(+4.06%) |
Nov 02, 2021 | 26.09 | 26.15 | 25.55 | 25.74 | 436,548 | -0.63(-2.38%) |