Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 35.07 | 37.04 | 34.76 | 36.65 | 405,130 | +1.33(+3.77%) |
Oct 28, 2022 | 35.17 | 35.60 | 34.62 | 35.31 | 312,421 | +0.21(+0.59%) |
Oct 27, 2022 | 35.68 | 36.96 | 34.23 | 35.11 | 316,617 | -1.17(-3.21%) |
Oct 26, 2022 | 36.33 | 37.38 | 35.89 | 36.27 | 281,246 | +0.12(+0.33%) |
Oct 25, 2022 | 35.09 | 36.22 | 34.51 | 36.16 | 212,872 | +0.73(+2.05%) |
Oct 24, 2022 | 35.34 | 35.53 | 34.69 | 35.43 | 165,764 | +0.07(+0.19%) |
Oct 21, 2022 | 34.34 | 35.83 | 34.32 | 35.36 | 245,892 | +1.39(+4.10%) |
Oct 20, 2022 | 33.65 | 34.82 | 33.35 | 33.97 | 186,410 | +0.06(+0.17%) |
Oct 19, 2022 | 33.90 | 34.25 | 33.32 | 33.91 | 150,646 | -0.30(-0.88%) |
Oct 18, 2022 | 34.27 | 35.11 | 33.63 | 34.21 | 194,791 | +0.61(+1.83%) |
Oct 17, 2022 | 33.32 | 34.11 | 33.29 | 33.60 | 210,102 | +0.98(+3.02%) |
Oct 14, 2022 | 34.35 | 34.71 | 32.58 | 32.62 | 223,356 | -1.58(-4.62%) |
Oct 13, 2022 | 32.63 | 34.56 | 32.01 | 34.19 | 305,349 | +0.70(+2.09%) |
Oct 12, 2022 | 33.29 | 33.80 | 32.32 | 33.49 | 177,781 | +0.07(+0.20%) |
Oct 11, 2022 | 33.22 | 33.98 | 32.87 | 33.42 | 202,297 | -0.21(-0.64%) |
Oct 10, 2022 | 33.54 | 34.00 | 33.12 | 33.64 | 152,771 | +0.57(+1.71%) |
Oct 07, 2022 | 33.37 | 33.56 | 32.84 | 33.07 | 154,058 | -0.53(-1.57%) |
Oct 06, 2022 | 33.43 | 34.10 | 33.43 | 33.60 | 174,405 | -0.46(-1.34%) |
Oct 05, 2022 | 33.87 | 34.48 | 33.41 | 34.06 | 152,459 | -0.89(-2.54%) |
Oct 04, 2022 | 33.46 | 34.97 | 33.31 | 34.94 | 343,526 | +2.53(+7.82%) |
Oct 03, 2022 | 31.00 | 32.74 | 31.00 | 32.41 | 254,506 | +2.07(+6.81%) |
Sep 30, 2022 | 31.26 | 31.81 | 30.23 | 30.34 | 349,119 | -1.26(-3.98%) |
Sep 29, 2022 | 32.79 | 32.90 | 31.08 | 31.60 | 215,354 | -1.56(-4.70%) |
Sep 28, 2022 | 32.30 | 33.44 | 32.03 | 33.16 | 222,063 | +1.07(+3.34%) |
Sep 27, 2022 | 32.61 | 33.10 | 31.68 | 32.09 | 274,042 | +0.01(+0.03%) |
Sep 26, 2022 | 32.14 | 33.12 | 32.02 | 32.08 | 203,072 | -0.40(-1.23%) |
Sep 23, 2022 | 33.03 | 33.07 | 32.11 | 32.48 | 212,786 | -1.55(-4.55%) |
Sep 22, 2022 | 34.99 | 34.99 | 33.76 | 34.03 | 190,746 | -0.64(-1.85%) |
Sep 21, 2022 | 36.50 | 36.56 | 34.65 | 34.67 | 202,945 | -1.27(-3.52%) |
Sep 20, 2022 | 36.09 | 36.50 | 35.41 | 35.94 | 431,642 | -0.87(-2.36%) |
Sep 19, 2022 | 34.34 | 37.19 | 34.34 | 36.81 | 432,511 | +1.70(+4.83%) |
Sep 16, 2022 | 35.45 | 36.06 | 34.92 | 35.11 | 664,488 | -0.77(-2.15%) |
Sep 15, 2022 | 35.38 | 36.31 | 35.25 | 35.88 | 422,169 | +0.13(+0.35%) |
Sep 14, 2022 | 36.30 | 36.30 | 34.92 | 35.75 | 316,900 | -0.80(-2.19%) |
Sep 13, 2022 | 36.78 | 37.41 | 36.13 | 36.55 | 417,697 | -1.51(-3.97%) |
Sep 12, 2022 | 37.13 | 38.42 | 36.53 | 38.06 | 655,596 | +3.09(+8.83%) |
Sep 09, 2022 | 33.64 | 35.07 | 33.22 | 34.97 | 348,309 | +1.97(+5.96%) |
Sep 08, 2022 | 32.31 | 33.25 | 32.02 | 33.01 | 164,544 | +0.32(+0.98%) |
Sep 07, 2022 | 31.34 | 32.72 | 31.09 | 32.68 | 273,263 | +1.11(+3.52%) |
Sep 06, 2022 | 32.21 | 32.25 | 31.27 | 31.57 | 304,851 | -0.22(-0.71%) |
Sep 02, 2022 | 32.55 | 33.04 | 31.46 | 31.80 | 264,615 | -0.16(-0.49%) |
Sep 01, 2022 | 32.56 | 32.63 | 31.58 | 31.95 | 502,774 | -1.15(-3.47%) |
Aug 31, 2022 | 34.20 | 34.20 | 33.09 | 33.10 | 259,547 | -1.17(-3.41%) |
Aug 30, 2022 | 35.46 | 35.83 | 33.77 | 34.27 | 227,488 | -1.30(-3.64%) |
Aug 29, 2022 | 35.75 | 36.30 | 35.46 | 35.57 | 171,479 | -0.84(-2.30%) |
Aug 26, 2022 | 37.67 | 37.74 | 36.18 | 36.41 | 192,546 | -1.46(-3.86%) |
Aug 25, 2022 | 37.45 | 38.31 | 37.34 | 37.87 | 209,824 | +0.62(+1.67%) |
Aug 24, 2022 | 35.87 | 37.46 | 35.55 | 37.24 | 194,054 | +1.29(+3.58%) |
Aug 23, 2022 | 35.86 | 37.27 | 35.55 | 35.96 | 358,428 | +0.53(+1.49%) |
Aug 22, 2022 | 36.26 | 36.26 | 35.19 | 35.43 | 226,940 | -1.56(-4.22%) |
Aug 19, 2022 | 36.78 | 37.06 | 36.08 | 36.99 | 300,370 | -0.29(-0.78%) |
Aug 18, 2022 | 36.32 | 37.48 | 36.32 | 37.28 | 226,717 | +0.87(+2.40%) |
Aug 17, 2022 | 37.08 | 37.08 | 35.88 | 36.41 | 169,816 | -1.44(-3.82%) |
Aug 16, 2022 | 36.36 | 38.15 | 35.83 | 37.85 | 379,050 | +1.68(+4.64%) |
Aug 15, 2022 | 35.41 | 36.20 | 34.52 | 36.18 | 430,983 | +0.02(+0.05%) |
Aug 12, 2022 | 35.34 | 36.71 | 35.26 | 36.16 | 383,436 | +0.79(+2.22%) |
Aug 11, 2022 | 34.64 | 35.74 | 34.42 | 35.37 | 548,478 | +1.37(+4.02%) |
Aug 10, 2022 | 33.39 | 34.12 | 32.91 | 34.01 | 824,637 | +1.37(+4.19%) |
Aug 09, 2022 | 32.19 | 32.66 | 31.94 | 32.64 | 263,816 | +0.16(+0.51%) |
Aug 08, 2022 | 33.31 | 34.04 | 32.33 | 32.47 | 313,321 | -0.54(-1.64%) |
Aug 05, 2022 | 32.34 | 34.09 | 32.34 | 33.02 | 274,712 | +0.33(+1.01%) |
Aug 04, 2022 | 32.19 | 33.38 | 31.80 | 32.69 | 286,287 | +0.58(+1.81%) |
Aug 03, 2022 | 32.05 | 32.42 | 31.19 | 32.11 | 254,098 | +0.33(+1.04%) |
Aug 02, 2022 | 31.93 | 32.27 | 31.27 | 31.78 | 305,865 | -0.22(-0.70%) |
Aug 01, 2022 | 30.96 | 32.06 | 30.66 | 32.00 | 411,376 | +0.84(+2.71%) |
Jul 29, 2022 | 30.55 | 31.44 | 30.21 | 31.16 | 476,423 | +0.99(+3.28%) |
Jul 28, 2022 | 29.67 | 30.62 | 28.84 | 30.17 | 397,382 | +1.41(+4.89%) |
Jul 27, 2022 | 28.13 | 28.89 | 27.79 | 28.76 | 368,227 | +0.79(+2.81%) |
Jul 26, 2022 | 27.76 | 28.12 | 27.61 | 27.98 | 211,067 | -0.10(-0.35%) |
Jul 25, 2022 | 27.73 | 28.15 | 27.33 | 28.07 | 192,086 | +0.73(+2.66%) |
Jul 22, 2022 | 28.23 | 28.23 | 26.99 | 27.35 | 216,489 | -0.72(-2.56%) |
Jul 21, 2022 | 27.67 | 28.07 | 27.02 | 28.06 | 310,286 | -0.28(-0.99%) |
Jul 20, 2022 | 28.27 | 28.67 | 27.97 | 28.34 | 227,889 | +0.08(+0.27%) |
Jul 19, 2022 | 27.24 | 28.58 | 27.24 | 28.27 | 212,288 | +1.22(+4.52%) |
Jul 18, 2022 | 27.48 | 28.07 | 26.83 | 27.05 | 216,125 | +0.27(+1.01%) |
Jul 15, 2022 | 27.31 | 27.36 | 26.34 | 26.77 | 218,574 | +0.14(+0.51%) |
Jul 14, 2022 | 25.91 | 26.71 | 25.81 | 26.64 | 226,648 | -0.07(-0.25%) |
Jul 13, 2022 | 25.98 | 26.80 | 25.83 | 26.71 | 189,107 | +0.48(+1.81%) |
Jul 12, 2022 | 25.16 | 26.57 | 24.81 | 26.23 | 297,957 | +0.98(+3.88%) |
Jul 11, 2022 | 24.78 | 25.48 | 24.77 | 25.25 | 270,194 | -0.04(-0.15%) |
Jul 08, 2022 | 25.25 | 25.86 | 24.42 | 25.29 | 349,490 | +0.04(+0.15%) |
Jul 07, 2022 | 25.20 | 25.93 | 25.00 | 25.25 | 241,634 | +0.68(+2.76%) |
Jul 06, 2022 | 25.11 | 25.44 | 24.00 | 24.57 | 355,522 | -0.74(-2.91%) |
Jul 05, 2022 | 25.77 | 25.77 | 24.44 | 25.31 | 775,228 | -1.25(-4.71%) |
Jul 01, 2022 | 26.56 | 27.05 | 25.92 | 26.56 | 272,560 | -0.49(-1.83%) |
Jun 30, 2022 | 26.33 | 27.33 | 25.80 | 27.05 | 461,661 | +0.19(+0.72%) |
Jun 29, 2022 | 28.01 | 28.50 | 26.17 | 26.86 | 475,584 | -1.15(-4.12%) |
Jun 28, 2022 | 29.07 | 29.57 | 27.86 | 28.01 | 397,924 | -0.60(-2.10%) |
Jun 27, 2022 | 28.97 | 28.99 | 28.00 | 28.62 | 268,679 | -0.05(-0.17%) |
Jun 24, 2022 | 27.93 | 29.22 | 27.86 | 28.66 | 498,693 | +1.00(+3.61%) |
Jun 23, 2022 | 28.50 | 28.68 | 26.88 | 27.67 | 274,882 | -0.79(-2.76%) |
Jun 22, 2022 | 28.42 | 29.01 | 28.23 | 28.45 | 321,053 | -0.92(-3.14%) |
Jun 21, 2022 | 29.61 | 29.81 | 28.68 | 29.37 | 502,242 | +0.69(+2.40%) |
Jun 17, 2022 | 28.21 | 28.70 | 27.41 | 28.68 | 838,135 | +0.97(+3.50%) |
Jun 16, 2022 | 29.03 | 29.25 | 27.68 | 27.71 | 519,168 | -2.12(-7.12%) |
Jun 15, 2022 | 30.82 | 30.94 | 29.51 | 29.84 | 299,002 | -0.45(-1.47%) |
Jun 14, 2022 | 30.03 | 30.97 | 29.64 | 30.28 | 339,531 | +0.29(+0.97%) |
Jun 13, 2022 | 30.20 | 30.65 | 29.64 | 29.99 | 296,423 | -1.28(-4.09%) |
Jun 10, 2022 | 31.48 | 31.85 | 30.90 | 31.27 | 278,844 | -1.06(-3.27%) |
Jun 09, 2022 | 33.23 | 33.33 | 32.29 | 32.33 | 188,681 | -1.33(-3.95%) |
Jun 08, 2022 | 34.05 | 34.26 | 33.12 | 33.66 | 209,596 | -1.09(-3.12%) |
Jun 07, 2022 | 34.29 | 34.95 | 34.03 | 34.74 | 333,872 | +0.05(+0.14%) |
Jun 06, 2022 | 34.32 | 34.81 | 33.91 | 34.69 | 219,777 | +0.76(+2.23%) |
Jun 03, 2022 | 34.65 | 34.72 | 33.53 | 33.94 | 317,002 | -1.01(-2.88%) |
Jun 02, 2022 | 33.83 | 35.30 | 33.83 | 34.95 | 288,863 | +1.39(+4.13%) |
Jun 01, 2022 | 34.40 | 34.66 | 33.06 | 33.56 | 201,665 | -0.59(-1.73%) |
May 31, 2022 | 34.79 | 34.95 | 33.85 | 34.15 | 420,235 | -0.85(-2.44%) |
May 27, 2022 | 34.43 | 35.09 | 34.02 | 35.00 | 280,242 | +0.93(+2.73%) |
May 26, 2022 | 33.42 | 34.65 | 33.34 | 34.07 | 286,095 | +1.03(+3.11%) |
May 25, 2022 | 31.83 | 33.53 | 31.83 | 33.05 | 276,603 | +1.11(+3.46%) |
May 24, 2022 | 31.86 | 31.97 | 30.83 | 31.94 | 312,822 | -0.40(-1.23%) |
May 23, 2022 | 32.04 | 32.61 | 31.22 | 32.34 | 299,496 | +0.87(+2.77%) |
May 20, 2022 | 33.87 | 34.30 | 30.48 | 31.47 | 359,939 | -1.88(-5.64%) |
May 19, 2022 | 33.43 | 34.13 | 31.87 | 33.35 | 607,449 | -0.51(-1.52%) |
May 18, 2022 | 34.25 | 35.63 | 33.56 | 33.86 | 577,624 | -0.14(-0.40%) |
May 17, 2022 | 32.69 | 34.24 | 32.52 | 34.00 | 349,124 | +2.37(+7.48%) |
May 16, 2022 | 32.17 | 32.80 | 31.54 | 31.63 | 297,980 | -0.55(-1.72%) |
May 13, 2022 | 32.56 | 33.10 | 31.67 | 32.18 | 437,714 | -0.10(-0.30%) |
May 12, 2022 | 31.77 | 33.09 | 31.04 | 32.28 | 462,005 | +0.21(+0.67%) |
May 11, 2022 | 32.54 | 33.33 | 31.90 | 32.07 | 425,402 | -0.16(-0.48%) |
May 10, 2022 | 33.32 | 33.60 | 31.44 | 32.22 | 454,140 | -0.53(-1.63%) |
May 09, 2022 | 32.77 | 33.57 | 31.92 | 32.75 | 469,888 | -0.96(-2.85%) |
May 06, 2022 | 34.41 | 34.70 | 33.25 | 33.71 | 444,581 | -1.16(-3.34%) |
May 05, 2022 | 37.79 | 37.79 | 34.45 | 34.88 | 409,458 | -3.49(-9.10%) |
May 04, 2022 | 36.29 | 38.42 | 36.29 | 38.37 | 378,707 | +1.97(+5.41%) |
May 03, 2022 | 36.38 | 37.45 | 35.96 | 36.40 | 382,747 | -0.24(-0.66%) |
May 02, 2022 | 36.68 | 37.42 | 35.02 | 36.64 | 671,855 | -0.17(-0.47%) |
Apr 29, 2022 | 38.36 | 39.18 | 35.87 | 36.82 | 678,934 | -2.46(-6.26%) |
Apr 28, 2022 | 38.71 | 40.76 | 36.65 | 39.28 | 890,767 | +3.41(+9.52%) |
Apr 27, 2022 | 36.76 | 37.05 | 35.29 | 35.86 | 444,561 | -0.57(-1.56%) |
Apr 26, 2022 | 37.36 | 37.93 | 36.21 | 36.43 | 541,444 | -1.29(-3.43%) |
Apr 25, 2022 | 38.17 | 38.63 | 36.33 | 37.72 | 382,004 | -1.25(-3.22%) |
Apr 22, 2022 | 39.20 | 39.46 | 38.19 | 38.98 | 356,849 | -0.37(-0.93%) |
Apr 21, 2022 | 42.00 | 42.03 | 38.91 | 39.34 | 270,866 | -2.28(-5.47%) |
Apr 20, 2022 | 43.04 | 43.35 | 41.46 | 41.62 | 269,041 | -0.65(-1.53%) |
Apr 19, 2022 | 40.74 | 42.39 | 40.51 | 42.26 | 301,093 | +1.26(+3.08%) |
Apr 18, 2022 | 41.03 | 41.52 | 40.43 | 41.00 | 260,430 | +0.06(+0.14%) |
Apr 14, 2022 | 39.31 | 41.17 | 39.30 | 40.94 | 380,298 | +1.67(+4.25%) |
Apr 13, 2022 | 38.23 | 39.32 | 37.56 | 39.28 | 496,424 | +1.15(+3.01%) |
Apr 12, 2022 | 38.82 | 39.76 | 37.87 | 38.13 | 376,873 | -0.29(-0.75%) |
Apr 11, 2022 | 39.14 | 40.03 | 38.26 | 38.42 | 274,812 | -0.59(-1.51%) |
Apr 08, 2022 | 39.14 | 39.63 | 38.46 | 39.01 | 296,511 | -0.09(-0.22%) |
Apr 07, 2022 | 39.33 | 39.62 | 38.25 | 39.09 | 366,742 | -0.12(-0.30%) |
Apr 06, 2022 | 39.47 | 39.81 | 38.72 | 39.21 | 251,572 | -0.35(-0.88%) |
Apr 05, 2022 | 41.93 | 42.26 | 39.23 | 39.55 | 386,417 | -2.17(-5.20%) |
Apr 04, 2022 | 42.06 | 42.19 | 40.93 | 41.72 | 246,843 | -0.08(-0.18%) |
Apr 01, 2022 | 40.65 | 41.88 | 40.62 | 41.80 | 367,910 | +1.32(+3.26%) |
Mar 31, 2022 | 40.70 | 41.62 | 40.42 | 40.48 | 429,800 | -0.52(-1.27%) |
Mar 30, 2022 | 40.96 | 41.66 | 40.50 | 41.00 | 404,978 | +0.48(+1.19%) |
Mar 29, 2022 | 40.25 | 40.81 | 39.19 | 40.52 | 344,999 | +0.05(+0.12%) |
Mar 28, 2022 | 40.48 | 40.50 | 39.25 | 40.47 | 340,852 | -0.59(-1.43%) |
Mar 25, 2022 | 39.91 | 41.06 | 39.70 | 41.06 | 402,007 | +1.12(+2.80%) |
Mar 24, 2022 | 40.03 | 40.06 | 39.17 | 39.94 | 246,280 | +0.49(+1.25%) |
Mar 23, 2022 | 39.44 | 39.82 | 38.86 | 39.45 | 394,112 | -0.20(-0.51%) |
Mar 22, 2022 | 38.60 | 40.41 | 38.40 | 39.65 | 550,429 | +1.57(+4.13%) |
Mar 21, 2022 | 36.84 | 38.09 | 36.70 | 38.08 | 472,219 | +1.41(+3.84%) |
Mar 18, 2022 | 36.61 | 37.39 | 35.54 | 36.67 | 1,418,879 | +0.14(+0.37%) |
Mar 17, 2022 | 35.54 | 36.98 | 35.07 | 36.54 | 486,053 | +0.91(+2.54%) |
Mar 16, 2022 | 35.84 | 37.16 | 34.78 | 35.63 | 473,179 | -0.06(-0.16%) |
Mar 15, 2022 | 34.14 | 36.33 | 34.14 | 35.69 | 620,141 | +1.15(+3.32%) |
Mar 14, 2022 | 33.53 | 35.12 | 32.63 | 34.54 | 495,902 | +0.94(+2.78%) |
Mar 11, 2022 | 34.62 | 35.57 | 33.51 | 33.61 | 383,391 | -1.01(-2.92%) |
Mar 10, 2022 | 33.07 | 34.69 | 34.62 | 323,576 | +1.16(+3.46%) | |
Mar 09, 2022 | 34.88 | 35.12 | 33.35 | 33.46 | 404,794 | -1.21(-3.48%) |
Mar 08, 2022 | 34.41 | 36.08 | 33.63 | 34.67 | 466,360 | +0.15(+0.45%) |
Mar 07, 2022 | 35.46 | 36.15 | 34.13 | 34.51 | 520,229 | -0.80(-2.27%) |
Mar 04, 2022 | 36.33 | 36.39 | 34.90 | 35.31 | 374,467 | -1.71(-4.61%) |
Mar 03, 2022 | 38.02 | 38.02 | 35.77 | 37.02 | 476,324 | -0.79(-2.09%) |
Mar 02, 2022 | 35.65 | 38.24 | 35.47 | 37.81 | 566,310 | +2.63(+7.48%) |
Mar 01, 2022 | 37.27 | 37.90 | 34.96 | 35.18 | 709,560 | -1.84(-4.98%) |
Feb 28, 2022 | 36.88 | 37.82 | 36.39 | 37.02 | 474,160 | -0.25(-0.67%) |
Feb 25, 2022 | 35.49 | 37.37 | 36.43 | 37.27 | 512,130 | +2.02(+5.72%) |
Feb 24, 2022 | 34.12 | 35.45 | 33.87 | 35.25 | 627,380 | +0.33(+0.94%) |
Feb 23, 2022 | 36.22 | 36.22 | 34.80 | 34.93 | 263,703 | -0.80(-2.24%) |
Feb 22, 2022 | 36.68 | 36.98 | 35.66 | 35.73 | 279,245 | -0.98(-2.68%) |
Feb 18, 2022 | 36.71 | 0 | -0.45(-1.22%) | |||
Feb 17, 2022 | 36.69 | 37.36 | 36.39 | 37.16 | 680,936 | +0.01(+0.03%) |
Feb 16, 2022 | 38.47 | 38.71 | 36.97 | 37.15 | 457,191 | -1.04(-2.73%) |
Feb 15, 2022 | 36.61 | 38.66 | 36.30 | 38.20 | 533,401 | +1.36(+3.69%) |
Feb 14, 2022 | 37.35 | 38.05 | 36.71 | 36.84 | 932,792 | -0.51(-1.37%) |
Feb 11, 2022 | 32.82 | 38.52 | 32.51 | 37.35 | 1,907,632 | +5.34(+16.69%) |
Feb 10, 2022 | 29.82 | 32.70 | 29.74 | 32.00 | 796,295 | +1.76(+5.84%) |
Feb 09, 2022 | 28.68 | 30.66 | 28.39 | 30.24 | 1,080,513 | +1.84(+6.49%) |
Feb 08, 2022 | 28.57 | 28.85 | 27.64 | 28.40 | 505,447 | +0.13(+0.48%) |
Feb 07, 2022 | 28.08 | 28.59 | 27.96 | 28.26 | 854,188 | +0.38(+1.35%) |
Feb 04, 2022 | 28.37 | 28.45 | 27.55 | 27.89 | 467,513 | -0.58(-2.03%) |
Feb 03, 2022 | 29.49 | 28.27 | 28.47 | 644,436 | -1.30(-4.37%) | |
Feb 02, 2022 | 28.39 | 30.48 | 28.15 | 29.77 | 710,074 | +0.95(+3.31%) |
Feb 01, 2022 | 27.94 | 29.00 | 27.58 | 28.81 | 544,901 | +1.12(+4.04%) |
Jan 31, 2022 | 27.16 | 28.89 | 27.69 | 1,813,965 | +0.13(+0.49%) | |
Jan 28, 2022 | 27.05 | 27.99 | 26.39 | 27.56 | 598,071 | +0.25(+0.91%) |
Jan 27, 2022 | 27.88 | 29.26 | 27.13 | 27.31 | 608,242 | -0.51(-1.82%) |
Jan 26, 2022 | 29.45 | 29.80 | 27.39 | 27.82 | 666,557 | -1.27(-4.38%) |
Jan 25, 2022 | 28.82 | 29.55 | 28.03 | 29.09 | 521,951 | -0.11(-0.36%) |
Jan 24, 2022 | 27.04 | 29.26 | 26.68 | 29.20 | 529,789 | +1.30(+4.67%) |
Jan 21, 2022 | 28.52 | 28.79 | 27.67 | 27.89 | 326,791 | -0.83(-2.90%) |
Jan 20, 2022 | 30.00 | 30.54 | 28.60 | 28.73 | 547,602 | -1.15(-3.85%) |
Jan 19, 2022 | 30.65 | 31.07 | 29.39 | 29.88 | 404,056 | -0.68(-2.23%) |
Jan 18, 2022 | 30.84 | 31.05 | 30.16 | 30.56 | 322,552 | -0.71(-2.27%) |
Jan 14, 2022 | 31.26 | 0 | -0.43(-1.36%) | |||
Jan 13, 2022 | 32.21 | 33.11 | 31.54 | 31.70 | 288,755 | +0.57(+1.85%) |
Jan 12, 2022 | 31.83 | 31.83 | 30.83 | 31.12 | 247,786 | -0.22(-0.70%) |
Jan 11, 2022 | 31.12 | 31.38 | 30.08 | 31.34 | 293,861 | +0.41(+1.33%) |
Jan 10, 2022 | 31.02 | 31.79 | 30.57 | 30.93 | 283,898 | -0.17(-0.55%) |
Jan 07, 2022 | 30.88 | 32.24 | 30.88 | 31.10 | 351,261 | +0.36(+1.18%) |
Jan 06, 2022 | 30.77 | 31.32 | 30.36 | 30.74 | 223,746 | +0.14(+0.47%) |
Jan 05, 2022 | 30.40 | 31.43 | 30.37 | 30.59 | 374,987 | +0.40(+1.33%) |
Jan 04, 2022 | 29.48 | 30.64 | 29.45 | 30.19 | 358,480 | +1.23(+4.23%) |
Jan 03, 2022 | 28.24 | 29.72 | 28.12 | 28.97 | 283,418 | +1.02(+3.63%) |
Dec 31, 2021 | 27.69 | 28.40 | 27.45 | 27.95 | 312,033 | +0.22(+0.79%) |
Dec 30, 2021 | 28.58 | 28.80 | 27.70 | 27.73 | 220,463 | -0.79(-2.75%) |
Dec 29, 2021 | 28.79 | 28.87 | 28.33 | 28.52 | 347,276 | -0.17(-0.60%) |
Dec 28, 2021 | 28.80 | 29.03 | 28.15 | 28.69 | 263,276 | -0.34(-1.15%) |
Dec 27, 2021 | 27.77 | 29.05 | 27.27 | 29.02 | 376,205 | +1.27(+4.59%) |
Dec 23, 2021 | 27.61 | 27.84 | 27.14 | 27.75 | 268,750 | +0.08(+0.28%) |
Dec 22, 2021 | 28.33 | 28.56 | 27.24 | 27.67 | 411,671 | -0.91(-3.18%) |
Dec 21, 2021 | 27.50 | 28.77 | 27.50 | 28.58 | 280,046 | +1.15(+4.19%) |
Dec 20, 2021 | 28.71 | 28.85 | 26.82 | 27.43 | 409,306 | -1.81(-6.19%) |
Dec 17, 2021 | 27.44 | 29.32 | 27.11 | 29.24 | 1,482,636 | +1.64(+5.93%) |
Dec 16, 2021 | 28.93 | 29.22 | 27.39 | 27.61 | 412,631 | -1.01(-3.51%) |
Dec 15, 2021 | 27.77 | 28.68 | 26.86 | 28.61 | 537,227 | +0.56(+2.01%) |
Dec 14, 2021 | 27.60 | 28.97 | 27.60 | 28.05 | 415,875 | +0.05(+0.17%) |
Dec 13, 2021 | 28.33 | 28.47 | 27.09 | 28.00 | 465,909 | -0.33(-1.15%) |
Dec 10, 2021 | 27.91 | 28.48 | 27.43 | 28.33 | 298,664 | +0.96(+3.50%) |
Dec 09, 2021 | 27.68 | 28.12 | 26.83 | 27.37 | 227,813 | -0.75(-2.66%) |
Dec 08, 2021 | 28.13 | 28.58 | 27.98 | 28.11 | 235,805 | -0.04(-0.14%) |
Dec 07, 2021 | 28.43 | 29.18 | 27.87 | 28.15 | 229,104 | +0.36(+1.31%) |
Dec 06, 2021 | 27.56 | 28.36 | 27.16 | 27.79 | 351,987 | +0.79(+2.94%) |
Dec 03, 2021 | 27.52 | 27.82 | 26.78 | 26.99 | 213,441 | -0.57(-2.05%) |
Dec 02, 2021 | 26.85 | 27.95 | 26.79 | 27.56 | 248,988 | +1.07(+4.05%) |
Dec 01, 2021 | 27.45 | 27.78 | 26.37 | 26.49 | 277,969 | +0.17(+0.66%) |
Nov 30, 2021 | 26.70 | 27.43 | 25.70 | 26.31 | 566,730 | -0.70(-2.59%) |
Nov 29, 2021 | 28.70 | 28.70 | 26.91 | 27.01 | 346,342 | -1.01(-3.59%) |
Nov 26, 2021 | 28.25 | 28.53 | 26.66 | 28.02 | 244,938 | -1.49(-5.06%) |
Nov 24, 2021 | 29.48 | 30.04 | 29.32 | 29.51 | 121,632 | -0.31(-1.03%) |
Nov 23, 2021 | 30.14 | 30.67 | 29.75 | 29.82 | 184,947 | -0.11(-0.38%) |
Nov 22, 2021 | 29.92 | 30.79 | 29.44 | 29.93 | 244,494 | +0.60(+2.06%) |
Nov 19, 2021 | 29.46 | 29.57 | 28.97 | 29.33 | 197,506 | -0.73(-2.42%) |
Nov 18, 2021 | 30.00 | 30.07 | 29.88 | 30.06 | 225,781 | +0.25(+0.84%) |
Nov 17, 2021 | 30.80 | 31.07 | 29.68 | 29.81 | 236,517 | -1.26(-4.07%) |
Nov 16, 2021 | 31.97 | 31.97 | 31.02 | 31.07 | 190,531 | -1.03(-3.22%) |
Nov 15, 2021 | 32.65 | 32.82 | 31.89 | 32.11 | 251,927 | -0.50(-1.53%) |
Nov 12, 2021 | 32.07 | 32.97 | 31.71 | 32.61 | 317,119 | +0.52(+1.61%) |
Nov 11, 2021 | 31.89 | 32.15 | 31.57 | 32.09 | 158,039 | +0.59(+1.89%) |
Nov 10, 2021 | 31.98 | 31.49 | 296,438 | -0.82(-2.55%) | ||
Nov 09, 2021 | 32.23 | 32.48 | 31.27 | 32.32 | 242,260 | -0.11(-0.32%) |
Nov 08, 2021 | 32.17 | 32.64 | 31.66 | 32.42 | 251,370 | +1.05(+3.36%) |
Nov 05, 2021 | 30.33 | 31.60 | 30.08 | 31.37 | 333,568 | +1.52(+5.10%) |
Nov 04, 2021 | 30.59 | 31.25 | 29.41 | 29.85 | 287,228 | -0.39(-1.30%) |
Nov 03, 2021 | 29.59 | 30.56 | 29.28 | 30.24 | 263,869 | +0.53(+1.77%) |
Nov 02, 2021 | 30.21 | 30.50 | 29.48 | 29.71 | 255,665 | -0.96(-3.12%) |