Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.00 | 30.24 | 28.69 | 30.14 | 660,160 | +1.34(+4.65%) |
Nov 29, 2022 | 28.97 | 29.53 | 28.59 | 28.80 | 202,329 | +0.08(+0.28%) |
Nov 28, 2022 | 29.00 | 29.40 | 28.56 | 28.72 | 371,648 | -0.28(-0.97%) |
Nov 25, 2022 | 28.55 | 29.09 | 28.55 | 29.00 | 122,050 | +0.17(+0.59%) |
Nov 23, 2022 | 28.87 | 29.06 | 28.16 | 28.83 | 318,052 | +0.16(+0.56%) |
Nov 22, 2022 | 29.03 | 29.18 | 27.82 | 28.67 | 331,478 | -0.36(-1.24%) |
Nov 21, 2022 | 28.07 | 29.19 | 27.97 | 29.03 | 317,512 | +0.82(+2.91%) |
Nov 18, 2022 | 28.96 | 28.96 | 27.61 | 28.21 | 499,691 | -0.38(-1.33%) |
Nov 17, 2022 | 27.92 | 28.62 | 26.77 | 28.59 | 493,657 | +1.46(+5.38%) |
Nov 16, 2022 | 28.19 | 28.35 | 26.83 | 27.13 | 360,364 | -1.28(-4.51%) |
Nov 15, 2022 | 29.52 | 29.52 | 28.08 | 28.41 | 464,896 | -0.17(-0.59%) |
Nov 14, 2022 | 29.26 | 29.82 | 28.33 | 28.58 | 513,238 | -0.69(-2.36%) |
Nov 11, 2022 | 28.58 | 29.64 | 28.58 | 29.27 | 505,094 | +0.53(+1.84%) |
Nov 10, 2022 | 27.85 | 29.00 | 27.51 | 28.74 | 713,901 | +2.41(+9.15%) |
Nov 09, 2022 | 26.97 | 27.68 | 26.22 | 26.33 | 457,001 | -0.93(-3.41%) |
Nov 08, 2022 | 27.10 | 28.02 | 26.80 | 27.26 | 428,389 | +0.14(+0.52%) |
Nov 07, 2022 | 26.08 | 27.38 | 25.52 | 27.12 | 641,686 | +1.22(+4.71%) |
Nov 04, 2022 | 26.60 | 26.66 | 24.70 | 25.90 | 662,783 | -0.46(-1.75%) |
Nov 03, 2022 | 27.68 | 28.09 | 25.63 | 26.36 | 732,904 | -1.46(-5.25%) |
Nov 02, 2022 | 28.25 | 27.73 | 27.82 | 359,674 | -0.55(-1.94%) | |
Nov 01, 2022 | 27.95 | 28.96 | 27.36 | 28.37 | 360,724 | +0.83(+3.01%) |
Oct 31, 2022 | 28.24 | 28.79 | 27.30 | 27.54 | 441,197 | -1.12(-3.91%) |
Oct 28, 2022 | 28.13 | 28.80 | 27.48 | 28.66 | 372,576 | +0.93(+3.35%) |
Oct 27, 2022 | 28.75 | 28.92 | 27.52 | 27.73 | 327,467 | -0.36(-1.28%) |
Oct 26, 2022 | 26.94 | 29.95 | 26.94 | 28.09 | 620,107 | +1.13(+4.19%) |
Oct 25, 2022 | 25.80 | 27.44 | 25.80 | 26.96 | 530,228 | +1.27(+4.94%) |
Oct 24, 2022 | 27.07 | 27.28 | 24.70 | 25.69 | 488,722 | -1.31(-4.85%) |
Oct 21, 2022 | 26.35 | 27.25 | 25.83 | 27.00 | 1,364,757 | +0.85(+3.25%) |
Oct 20, 2022 | 26.36 | 27.27 | 26.04 | 26.15 | 463,071 | -0.02(-0.08%) |
Oct 19, 2022 | 26.86 | 27.12 | 25.84 | 26.17 | 568,113 | -1.20(-4.38%) |
Oct 18, 2022 | 29.01 | 29.10 | 26.91 | 27.37 | 564,608 | -0.78(-2.77%) |
Oct 17, 2022 | 27.60 | 28.42 | 27.05 | 28.15 | 410,171 | +1.18(+4.38%) |
Oct 14, 2022 | 28.14 | 28.49 | 26.89 | 26.97 | 301,275 | -0.91(-3.26%) |
Oct 13, 2022 | 27.38 | 28.22 | 26.59 | 27.88 | 339,989 | -0.18(-0.64%) |
Oct 12, 2022 | 27.49 | 28.26 | 26.96 | 28.06 | 278,737 | +0.62(+2.26%) |
Oct 11, 2022 | 27.06 | 28.24 | 26.36 | 27.44 | 476,516 | +0.57(+2.12%) |
Oct 10, 2022 | 26.28 | 27.12 | 26.28 | 26.87 | 517,413 | -0.22(-0.81%) |
Oct 07, 2022 | 28.19 | 28.19 | 27.02 | 27.09 | 618,945 | -1.74(-6.04%) |
Oct 06, 2022 | 28.62 | 29.25 | 28.45 | 28.83 | 631,535 | -0.16(-0.55%) |
Oct 05, 2022 | 28.76 | 29.28 | 27.52 | 28.99 | 802,175 | -0.46(-1.56%) |
Oct 04, 2022 | 29.45 | 30.31 | 29.07 | 29.45 | 590,152 | +0.47(+1.62%) |
Oct 03, 2022 | 28.73 | 30.02 | 27.94 | 28.98 | 501,741 | +0.70(+2.48%) |
Sep 30, 2022 | 28.62 | 29.54 | 28.19 | 28.28 | 639,694 | -0.29(-1.02%) |
Sep 29, 2022 | 29.01 | 29.01 | 28.07 | 28.57 | 475,565 | -0.81(-2.76%) |
Sep 28, 2022 | 29.26 | 30.00 | 28.99 | 29.38 | 758,416 | +0.66(+2.30%) |
Sep 27, 2022 | 28.64 | 29.43 | 28.33 | 28.72 | 517,651 | +0.84(+3.01%) |
Sep 26, 2022 | 28.87 | 29.39 | 27.79 | 27.88 | 547,136 | -1.11(-3.83%) |
Sep 23, 2022 | 29.34 | 29.44 | 27.90 | 28.99 | 608,993 | -0.63(-2.13%) |
Sep 22, 2022 | 29.71 | 30.07 | 28.89 | 29.62 | 502,833 | -0.18(-0.60%) |
Sep 21, 2022 | 32.33 | 32.33 | 29.63 | 29.80 | 579,731 | -2.38(-7.40%) |
Sep 20, 2022 | 32.01 | 32.63 | 31.66 | 32.18 | 581,105 | -0.25(-0.77%) |
Sep 19, 2022 | 30.45 | 32.83 | 29.84 | 32.43 | 709,189 | +1.59(+5.16%) |
Sep 16, 2022 | 33.90 | 33.90 | 30.67 | 30.84 | 1,974,429 | -3.24(-9.51%) |
Sep 15, 2022 | 33.11 | 34.30 | 32.97 | 34.08 | 762,928 | +0.63(+1.88%) |
Sep 14, 2022 | 33.07 | 34.00 | 32.34 | 33.45 | 662,723 | +0.50(+1.52%) |
Sep 13, 2022 | 32.82 | 33.32 | 31.71 | 32.95 | 1,044,053 | -1.07(-3.15%) |
Sep 12, 2022 | 34.30 | 34.75 | 33.08 | 34.02 | 753,860 | -0.12(-0.35%) |
Sep 09, 2022 | 34.00 | 34.76 | 33.26 | 34.14 | 886,537 | +0.14(+0.41%) |
Sep 08, 2022 | 29.93 | 34.39 | 29.72 | 34.00 | 1,708,473 | +4.00(+13.33%) |
Sep 07, 2022 | 30.44 | 30.46 | 27.16 | 30.00 | 1,935,152 | -1.38(-4.40%) |
Sep 06, 2022 | 31.97 | 32.40 | 30.61 | 31.38 | 1,479,231 | -0.47(-1.48%) |
Sep 02, 2022 | 30.71 | 32.74 | 30.08 | 31.85 | 1,669,463 | +1.26(+4.12%) |
Sep 01, 2022 | 27.50 | 30.63 | 27.27 | 30.59 | 2,234,984 | +5.09(+19.96%) |
Aug 31, 2022 | 25.36 | 25.77 | 24.94 | 25.50 | 632,159 | +0.56(+2.25%) |
Aug 30, 2022 | 26.27 | 27.19 | 24.67 | 24.94 | 509,321 | -0.89(-3.45%) |
Aug 29, 2022 | 26.37 | 27.16 | 25.73 | 25.83 | 450,675 | -0.97(-3.62%) |
Aug 26, 2022 | 28.23 | 28.30 | 26.65 | 26.80 | 558,236 | -1.52(-5.37%) |
Aug 25, 2022 | 28.22 | 28.70 | 27.64 | 28.32 | 591,534 | +0.48(+1.72%) |
Aug 24, 2022 | 26.40 | 28.55 | 26.31 | 27.84 | 663,865 | +1.68(+6.42%) |
Aug 23, 2022 | 25.47 | 26.48 | 25.17 | 26.16 | 547,135 | +0.69(+2.71%) |
Aug 22, 2022 | 25.19 | 26.38 | 25.19 | 25.47 | 401,744 | -0.08(-0.31%) |
Aug 19, 2022 | 25.63 | 26.03 | 25.02 | 25.55 | 436,728 | -0.60(-2.29%) |
Aug 18, 2022 | 26.22 | 26.23 | 25.27 | 26.15 | 368,434 | -0.07(-0.27%) |
Aug 17, 2022 | 26.84 | 27.05 | 25.94 | 26.22 | 493,021 | -1.19(-4.34%) |
Aug 16, 2022 | 27.99 | 28.28 | 26.99 | 27.41 | 471,524 | -0.90(-3.18%) |
Aug 15, 2022 | 27.72 | 28.89 | 27.14 | 28.31 | 418,597 | +0.16(+0.57%) |
Aug 12, 2022 | 26.32 | 28.63 | 26.16 | 28.15 | 823,175 | +2.16(+8.31%) |
Aug 11, 2022 | 28.30 | 28.50 | 25.77 | 25.99 | 722,856 | -2.23(-7.90%) |
Aug 10, 2022 | 28.12 | 28.39 | 27.15 | 28.22 | 683,581 | +0.85(+3.11%) |
Aug 09, 2022 | 28.27 | 28.98 | 27.10 | 27.37 | 742,974 | -2.01(-6.84%) |
Aug 08, 2022 | 29.50 | 29.59 | 28.27 | 29.38 | 672,686 | -0.36(-1.21%) |
Aug 05, 2022 | 27.82 | 30.05 | 27.09 | 29.74 | 1,056,423 | +1.13(+3.95%) |
Aug 04, 2022 | 25.57 | 28.62 | 25.57 | 28.61 | 1,179,959 | +3.66(+14.67%) |
Aug 03, 2022 | 23.35 | 24.96 | 23.35 | 24.95 | 684,150 | +2.00(+8.71%) |
Aug 02, 2022 | 21.13 | 23.26 | 21.13 | 22.95 | 902,443 | +1.66(+7.80%) |
Aug 01, 2022 | 21.24 | 21.79 | 21.01 | 21.29 | 423,428 | -0.28(-1.30%) |
Jul 29, 2022 | 21.38 | 21.61 | 20.90 | 21.57 | 789,619 | +0.05(+0.23%) |
Jul 28, 2022 | 21.50 | 21.86 | 20.89 | 21.52 | 564,596 | -0.10(-0.46%) |
Jul 27, 2022 | 20.59 | 21.70 | 20.41 | 21.62 | 724,169 | +2.11(+10.81%) |
Jul 26, 2022 | 19.96 | 20.33 | 19.43 | 19.51 | 545,928 | -0.49(-2.45%) |
Jul 25, 2022 | 20.51 | 20.86 | 19.81 | 20.00 | 426,376 | -0.49(-2.39%) |
Jul 22, 2022 | 21.97 | 22.12 | 20.39 | 20.49 | 481,165 | -1.31(-6.01%) |
Jul 21, 2022 | 21.81 | 21.81 | 21.47 | 21.80 | 249,561 | -0.10(-0.46%) |
Jul 20, 2022 | 21.94 | 22.47 | 21.59 | 21.90 | 477,277 | +0.28(+1.30%) |
Jul 19, 2022 | 21.18 | 21.89 | 21.09 | 21.62 | 436,957 | +0.64(+3.05%) |
Jul 18, 2022 | 22.81 | 23.03 | 20.89 | 20.98 | 530,748 | -1.33(-5.96%) |
Jul 15, 2022 | 23.10 | 23.18 | 21.73 | 22.31 | 849,972 | -0.40(-1.76%) |
Jul 14, 2022 | 22.57 | 23.11 | 22.19 | 22.71 | 568,766 | +0.05(+0.22%) |
Jul 13, 2022 | 23.29 | 24.14 | 22.61 | 22.66 | 813,915 | -1.40(-5.82%) |
Jul 12, 2022 | 23.57 | 24.37 | 22.66 | 24.06 | 473,937 | +0.57(+2.43%) |
Jul 11, 2022 | 25.66 | 25.66 | 23.41 | 23.49 | 718,518 | -2.51(-9.65%) |
Jul 08, 2022 | 25.80 | 26.33 | 25.60 | 26.00 | 415,883 | +0.02(+0.08%) |
Jul 07, 2022 | 25.15 | 26.08 | 25.15 | 25.98 | 730,228 | +0.63(+2.49%) |
Jul 06, 2022 | 25.41 | 26.23 | 25.24 | 25.35 | 911,442 | -0.10(-0.39%) |
Jul 05, 2022 | 23.01 | 25.48 | 22.13 | 25.45 | 985,511 | +2.09(+8.95%) |
Jul 01, 2022 | 22.17 | 23.46 | 21.94 | 23.36 | 494,284 | +1.19(+5.37%) |
Jun 30, 2022 | 21.90 | 23.01 | 21.70 | 22.17 | 437,392 | -0.21(-0.94%) |
Jun 29, 2022 | 22.43 | 22.85 | 21.90 | 22.38 | 479,813 | -0.23(-1.02%) |
Jun 28, 2022 | 23.03 | 23.51 | 22.57 | 22.61 | 796,620 | -0.54(-2.33%) |
Jun 27, 2022 | 22.53 | 23.54 | 22.22 | 23.15 | 657,090 | +0.58(+2.57%) |
Jun 24, 2022 | 21.60 | 22.61 | 21.05 | 22.57 | 1,536,355 | +1.29(+6.06%) |
Jun 23, 2022 | 18.72 | 21.35 | 18.60 | 21.28 | 905,818 | +2.68(+14.41%) |
Jun 22, 2022 | 17.83 | 19.21 | 17.83 | 18.60 | 2,512,268 | +0.51(+2.82%) |
Jun 21, 2022 | 18.37 | 18.77 | 18.05 | 18.09 | 1,442,997 | +0.12(+0.67%) |
Jun 17, 2022 | 17.38 | 18.29 | 17.38 | 17.97 | 2,050,929 | +0.83(+4.84%) |
Jun 16, 2022 | 17.71 | 18.48 | 16.75 | 17.14 | 774,137 | -1.19(-6.49%) |
Jun 15, 2022 | 17.16 | 18.72 | 17.16 | 18.33 | 972,457 | +1.27(+7.44%) |
Jun 14, 2022 | 17.46 | 17.52 | 16.82 | 17.06 | 749,252 | -0.31(-1.78%) |
Jun 13, 2022 | 17.79 | 18.27 | 17.27 | 17.37 | 690,264 | -1.13(-6.11%) |
Jun 10, 2022 | 18.91 | 19.26 | 18.39 | 18.50 | 719,724 | -1.10(-5.61%) |
Jun 09, 2022 | 19.87 | 20.14 | 19.50 | 19.60 | 420,825 | -0.42(-2.10%) |
Jun 08, 2022 | 19.36 | 20.48 | 19.24 | 20.02 | 444,090 | +0.47(+2.40%) |
Jun 07, 2022 | 18.02 | 19.59 | 18.02 | 19.55 | 677,852 | +1.24(+6.77%) |
Jun 06, 2022 | 19.89 | 20.59 | 18.22 | 18.31 | 737,826 | -1.37(-6.96%) |
Jun 03, 2022 | 19.21 | 20.11 | 19.21 | 19.68 | 554,975 | +0.30(+1.55%) |
Jun 02, 2022 | 19.13 | 19.63 | 18.96 | 19.38 | 408,772 | +0.29(+1.52%) |
Jun 01, 2022 | 19.57 | 19.82 | 18.52 | 19.09 | 659,722 | -0.38(-1.95%) |
May 31, 2022 | 19.84 | 20.28 | 18.89 | 19.47 | 676,137 | -0.36(-1.82%) |
May 27, 2022 | 19.34 | 19.85 | 18.55 | 19.83 | 534,209 | +0.44(+2.27%) |
May 26, 2022 | 19.71 | 20.14 | 19.18 | 19.39 | 314,607 | -0.24(-1.22%) |
May 25, 2022 | 19.31 | 20.05 | 19.18 | 19.63 | 627,645 | +0.16(+0.82%) |
May 24, 2022 | 20.52 | 20.86 | 19.34 | 19.47 | 611,294 | -1.62(-7.68%) |
May 23, 2022 | 21.30 | 21.52 | 20.62 | 21.09 | 557,742 | -0.01(-0.05%) |
May 20, 2022 | 20.85 | 21.14 | 19.96 | 21.10 | 454,188 | +0.49(+2.38%) |
May 19, 2022 | 21.21 | 21.50 | 20.20 | 20.61 | 644,392 | -0.54(-2.55%) |
May 18, 2022 | 21.57 | 22.06 | 20.66 | 21.15 | 601,598 | -1.18(-5.28%) |
May 17, 2022 | 22.98 | 23.26 | 21.84 | 22.33 | 936,297 | +0.19(+0.86%) |
May 16, 2022 | 21.92 | 22.53 | 21.53 | 22.14 | 390,573 | +0.02(+0.09%) |
May 13, 2022 | 22.06 | 23.08 | 21.63 | 22.12 | 725,959 | +0.71(+3.32%) |
May 12, 2022 | 20.20 | 21.85 | 20.20 | 21.41 | 1,152,294 | +0.92(+4.49%) |
May 11, 2022 | 21.57 | 22.37 | 20.38 | 20.49 | 786,024 | -1.30(-5.97%) |
May 10, 2022 | 21.61 | 22.70 | 20.46 | 21.79 | 766,474 | +1.37(+6.71%) |
May 09, 2022 | 22.34 | 22.58 | 20.22 | 20.42 | 610,871 | -2.20(-9.73%) |
May 06, 2022 | 22.35 | 23.07 | 21.90 | 22.62 | 610,354 | -0.38(-1.65%) |
May 05, 2022 | 23.00 | 24.29 | 22.01 | 23.00 | 944,221 | -1.14(-4.72%) |
May 04, 2022 | 23.34 | 24.25 | 22.25 | 24.14 | 490,387 | +0.97(+4.19%) |
May 03, 2022 | 23.64 | 24.20 | 22.94 | 23.17 | 513,591 | -0.41(-1.74%) |
May 02, 2022 | 21.83 | 23.59 | 21.72 | 23.58 | 879,910 | +1.61(+7.33%) |
Apr 29, 2022 | 22.95 | 23.41 | 21.89 | 21.97 | 631,224 | -1.01(-4.40%) |
Apr 28, 2022 | 22.90 | 23.43 | 21.93 | 22.98 | 1,031,599 | +0.28(+1.23%) |
Apr 27, 2022 | 22.91 | 23.17 | 22.27 | 22.70 | 535,535 | -0.35(-1.52%) |
Apr 26, 2022 | 24.62 | 24.94 | 23.02 | 23.05 | 752,095 | -1.90(-7.62%) |
Apr 25, 2022 | 24.17 | 25.10 | 23.73 | 24.95 | 502,150 | +0.68(+2.80%) |
Apr 22, 2022 | 24.92 | 25.23 | 24.23 | 24.27 | 454,469 | -0.65(-2.61%) |
Apr 21, 2022 | 26.57 | 27.00 | 23.80 | 24.92 | 934,883 | -1.41(-5.36%) |
Apr 20, 2022 | 25.79 | 26.86 | 25.48 | 26.33 | 569,279 | +0.29(+1.11%) |
Apr 19, 2022 | 25.66 | 27.05 | 25.34 | 26.04 | 1,067,826 | +0.47(+1.84%) |
Apr 18, 2022 | 27.74 | 27.74 | 25.30 | 25.57 | 899,777 | -2.33(-8.35%) |
Apr 14, 2022 | 29.24 | 30.27 | 27.83 | 27.90 | 681,218 | -1.58(-5.36%) |
Apr 13, 2022 | 28.58 | 29.67 | 28.58 | 29.48 | 373,508 | +1.00(+3.51%) |
Apr 12, 2022 | 29.10 | 29.98 | 28.00 | 28.48 | 381,195 | -0.28(-0.97%) |
Apr 11, 2022 | 28.97 | 29.57 | 28.61 | 28.76 | 566,703 | -0.70(-2.38%) |
Apr 08, 2022 | 29.68 | 30.00 | 28.87 | 29.46 | 478,446 | -0.20(-0.67%) |
Apr 07, 2022 | 29.82 | 31.16 | 29.16 | 29.66 | 321,710 | -0.31(-1.03%) |
Apr 06, 2022 | 30.42 | 30.98 | 29.70 | 29.97 | 603,942 | -0.57(-1.87%) |
Apr 05, 2022 | 31.16 | 31.79 | 30.42 | 30.54 | 551,054 | -0.88(-2.80%) |
Apr 04, 2022 | 30.12 | 31.45 | 30.09 | 31.42 | 316,301 | +1.30(+4.32%) |
Apr 01, 2022 | 29.12 | 30.67 | 28.90 | 30.12 | 390,169 | +1.01(+3.47%) |
Mar 31, 2022 | 29.41 | 30.26 | 29.02 | 29.11 | 346,131 | -0.25(-0.85%) |
Mar 30, 2022 | 30.14 | 31.13 | 29.22 | 29.36 | 314,006 | -1.12(-3.67%) |
Mar 29, 2022 | 28.92 | 30.50 | 28.92 | 30.48 | 379,005 | +1.96(+6.87%) |
Mar 28, 2022 | 28.70 | 29.30 | 27.63 | 28.52 | 291,072 | -0.27(-0.94%) |
Mar 25, 2022 | 29.82 | 29.85 | 28.71 | 28.79 | 282,423 | -0.97(-3.26%) |
Mar 24, 2022 | 29.48 | 29.77 | 28.67 | 29.76 | 264,402 | +0.86(+2.98%) |
Mar 23, 2022 | 29.41 | 30.03 | 28.84 | 28.90 | 306,478 | -0.82(-2.76%) |
Mar 22, 2022 | 28.78 | 29.91 | 28.70 | 29.72 | 313,839 | +1.19(+4.17%) |
Mar 21, 2022 | 29.40 | 29.50 | 28.22 | 28.53 | 436,591 | -0.96(-3.26%) |
Mar 18, 2022 | 28.96 | 30.08 | 28.96 | 29.49 | 1,050,514 | +0.13(+0.44%) |
Mar 17, 2022 | 27.35 | 29.75 | 27.35 | 29.36 | 670,795 | +1.68(+6.07%) |
Mar 16, 2022 | 27.44 | 28.03 | 26.55 | 27.68 | 786,411 | +0.50(+1.84%) |
Mar 15, 2022 | 26.70 | 27.62 | 26.66 | 27.18 | 527,818 | +0.50(+1.87%) |
Mar 14, 2022 | 28.65 | 28.65 | 26.51 | 26.68 | 873,033 | -2.02(-7.04%) |
Mar 11, 2022 | 31.63 | 31.82 | 28.65 | 28.70 | 727,342 | -2.72(-8.66%) |
Mar 10, 2022 | 30.93 | 31.67 | 30.20 | 31.42 | 798,969 | -0.10(-0.32%) |
Mar 09, 2022 | 31.30 | 31.84 | 31.05 | 31.52 | 425,906 | +0.84(+2.74%) |
Mar 08, 2022 | 30.86 | 32.40 | 29.66 | 30.68 | 443,271 | -0.25(-0.81%) |
Mar 07, 2022 | 31.45 | 32.27 | 30.76 | 30.93 | 349,491 | -0.60(-1.90%) |
Mar 04, 2022 | 31.86 | 32.70 | 31.38 | 31.53 | 480,518 | -0.60(-1.87%) |
Mar 03, 2022 | 32.43 | 32.48 | 31.79 | 32.13 | 498,347 | -0.13(-0.40%) |
Mar 02, 2022 | 32.11 | 32.97 | 31.92 | 32.26 | 427,463 | +0.06(+0.19%) |
Mar 01, 2022 | 31.31 | 32.65 | 31.00 | 32.20 | 714,920 | +1.07(+3.44%) |
Feb 28, 2022 | 30.41 | 31.21 | 30.10 | 31.13 | 523,285 | +0.34(+1.10%) |
Feb 25, 2022 | 29.11 | 30.81 | 29.02 | 30.79 | 513,728 | +1.66(+5.70%) |
Feb 24, 2022 | 27.12 | 29.21 | 27.08 | 29.13 | 691,302 | +1.58(+5.74%) |
Feb 23, 2022 | 29.11 | 29.34 | 27.52 | 27.55 | 630,347 | -1.31(-4.54%) |
Feb 22, 2022 | 28.58 | 29.60 | 28.55 | 28.86 | 557,005 | -0.56(-1.90%) |
Feb 18, 2022 | 29.42 | 0 | -0.04(-0.14%) | |||
Feb 17, 2022 | 31.05 | 31.98 | 28.81 | 29.46 | 1,587,585 | -1.61(-5.18%) |
Feb 16, 2022 | 30.81 | 31.60 | 30.10 | 31.07 | 603,420 | -0.16(-0.51%) |
Feb 15, 2022 | 30.56 | 31.85 | 30.56 | 31.23 | 461,376 | +1.01(+3.34%) |
Feb 14, 2022 | 31.25 | 31.53 | 30.06 | 30.22 | 511,958 | -1.11(-3.54%) |
Feb 11, 2022 | 31.10 | 32.33 | 30.91 | 31.33 | 337,276 | +0.28(+0.90%) |
Feb 10, 2022 | 31.57 | 32.51 | 30.45 | 31.05 | 656,906 | -0.94(-2.94%) |
Feb 09, 2022 | 30.37 | 32.19 | 30.22 | 31.99 | 572,345 | +1.99(+6.63%) |
Feb 08, 2022 | 29.55 | 30.23 | 28.88 | 30.00 | 421,573 | +0.06(+0.20%) |
Feb 07, 2022 | 28.84 | 30.20 | 28.84 | 29.94 | 411,746 | +1.20(+4.18%) |
Feb 04, 2022 | 28.77 | 29.25 | 28.02 | 28.74 | 508,317 | -0.15(-0.52%) |
Feb 03, 2022 | 29.80 | 28.76 | 28.89 | 480,336 | -1.14(-3.80%) | |
Feb 02, 2022 | 31.67 | 32.16 | 29.90 | 30.03 | 643,959 | -2.13(-6.62%) |
Feb 01, 2022 | 31.11 | 32.24 | 30.42 | 32.16 | 431,426 | +1.27(+4.11%) |
Jan 31, 2022 | 29.71 | 30.89 | 648,968 | +0.83(+2.76%) | ||
Jan 28, 2022 | 29.37 | 30.16 | 28.36 | 30.06 | 594,713 | +0.83(+2.84%) |
Jan 27, 2022 | 31.32 | 31.32 | 29.15 | 29.23 | 611,307 | -1.77(-5.71%) |
Jan 26, 2022 | 31.59 | 33.02 | 30.82 | 31.00 | 438,294 | -0.52(-1.65%) |
Jan 25, 2022 | 31.04 | 32.09 | 30.59 | 31.52 | 489,499 | +0.35(+1.12%) |
Jan 24, 2022 | 29.30 | 31.35 | 28.96 | 31.17 | 667,334 | +1.37(+4.60%) |
Jan 21, 2022 | 30.12 | 30.87 | 29.79 | 29.80 | 1,205,285 | -0.56(-1.84%) |
Jan 20, 2022 | 31.40 | 32.33 | 30.16 | 30.36 | 637,365 | -0.67(-2.16%) |
Jan 19, 2022 | 31.18 | 32.30 | 30.77 | 31.03 | 583,887 | -0.11(-0.35%) |
Jan 18, 2022 | 32.71 | 32.77 | 31.09 | 31.14 | 562,600 | -2.00(-6.04%) |
Jan 14, 2022 | 33.14 | 0 | +1.19(+3.72%) | |||
Jan 13, 2022 | 31.75 | 32.53 | 31.17 | 31.95 | 395,772 | +0.31(+0.98%) |
Jan 12, 2022 | 33.02 | 33.66 | 31.57 | 31.64 | 468,445 | -1.53(-4.61%) |
Jan 11, 2022 | 33.10 | 34.20 | 32.83 | 33.17 | 411,233 | +0.16(+0.48%) |
Jan 10, 2022 | 32.45 | 33.04 | 31.04 | 33.01 | 489,169 | +0.44(+1.35%) |
Jan 07, 2022 | 33.45 | 34.40 | 32.38 | 32.57 | 456,355 | -0.79(-2.37%) |
Jan 06, 2022 | 32.86 | 33.84 | 31.98 | 33.36 | 388,938 | +0.51(+1.55%) |
Jan 05, 2022 | 33.97 | 35.12 | 32.81 | 32.85 | 536,208 | -0.94(-2.78%) |
Jan 04, 2022 | 34.58 | 34.98 | 33.27 | 33.79 | 489,453 | -1.02(-2.93%) |
Jan 03, 2022 | 33.03 | 34.85 | 32.60 | 34.81 | 325,244 | +1.94(+5.90%) |
Dec 31, 2021 | 33.82 | 33.88 | 32.81 | 32.87 | 338,615 | -0.70(-2.09%) |
Dec 30, 2021 | 33.67 | 34.52 | 33.46 | 33.57 | 279,228 | -0.20(-0.59%) |
Dec 29, 2021 | 34.01 | 34.37 | 33.39 | 33.77 | 284,466 | -0.43(-1.26%) |
Dec 28, 2021 | 34.58 | 35.53 | 33.85 | 34.20 | 467,443 | -0.51(-1.47%) |
Dec 27, 2021 | 35.63 | 35.63 | 34.49 | 34.71 | 419,921 | -1.12(-3.13%) |
Dec 23, 2021 | 34.98 | 36.08 | 34.74 | 35.83 | 423,134 | +0.76(+2.17%) |
Dec 22, 2021 | 34.37 | 35.54 | 33.96 | 35.07 | 464,941 | +0.49(+1.42%) |
Dec 21, 2021 | 33.88 | 34.81 | 33.45 | 34.58 | 624,324 | +0.75(+2.22%) |
Dec 20, 2021 | 33.23 | 34.35 | 31.98 | 33.83 | 922,879 | -0.14(-0.41%) |
Dec 17, 2021 | 31.78 | 34.52 | 31.32 | 33.97 | 2,973,354 | +2.57(+8.18%) |
Dec 16, 2021 | 32.75 | 32.90 | 31.25 | 31.40 | 673,947 | -1.36(-4.15%) |
Dec 15, 2021 | 32.13 | 32.91 | 31.05 | 32.76 | 1,056,739 | +0.53(+1.64%) |
Dec 14, 2021 | 31.32 | 32.87 | 31.01 | 32.23 | 911,979 | +0.56(+1.77%) |
Dec 13, 2021 | 29.87 | 31.88 | 29.21 | 31.67 | 1,261,320 | +2.09(+7.07%) |
Dec 10, 2021 | 30.73 | 30.87 | 29.47 | 29.58 | 645,905 | -1.13(-3.69%) |
Dec 09, 2021 | 31.90 | 32.23 | 30.50 | 30.71 | 636,849 | -1.41(-4.38%) |
Dec 08, 2021 | 32.12 | 33.51 | 31.81 | 32.12 | 624,062 | -0.61(-1.86%) |
Dec 07, 2021 | 33.10 | 33.61 | 32.51 | 32.73 | 1,669,718 | +0.07(+0.21%) |
Dec 06, 2021 | 34.04 | 34.04 | 32.02 | 32.66 | 829,527 | -1.56(-4.56%) |
Dec 03, 2021 | 35.90 | 36.70 | 33.94 | 34.22 | 985,558 | -0.61(-1.75%) |
Dec 02, 2021 | 35.00 | 35.45 | 34.29 | 34.83 | 754,083 | -0.21(-0.60%) |