Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.44 | 20.84 | 20.16 | 20.75 | 1,047,514 | +0.42(+2.07%) |
Nov 29, 2022 | 20.43 | 20.56 | 20.15 | 20.33 | 845,931 | -0.13(-0.63%) |
Nov 28, 2022 | 20.55 | 20.77 | 20.36 | 20.46 | 1,005,375 | -0.13(-0.63%) |
Nov 25, 2022 | 20.54 | 20.85 | 20.47 | 20.59 | 428,869 | -0.04(-0.18%) |
Nov 23, 2022 | 20.86 | 20.93 | 20.61 | 20.63 | 793,745 | -0.22(-1.07%) |
Nov 22, 2022 | 20.77 | 21.29 | 20.77 | 20.85 | 1,180,703 | +0.13(+0.63%) |
Nov 21, 2022 | 20.14 | 20.89 | 20.14 | 20.72 | 1,484,466 | +0.49(+2.42%) |
Nov 18, 2022 | 20.02 | 20.24 | 19.91 | 20.23 | 1,211,249 | +0.31(+1.58%) |
Nov 17, 2022 | 19.79 | 19.97 | 19.62 | 19.92 | 978,275 | -0.10(-0.51%) |
Nov 16, 2022 | 20.54 | 20.61 | 19.99 | 20.02 | 822,960 | -0.65(-3.13%) |
Nov 15, 2022 | 20.93 | 21.06 | 20.54 | 20.67 | 767,044 | -0.06(-0.27%) |
Nov 14, 2022 | 21.07 | 21.19 | 20.48 | 20.72 | 829,381 | -0.44(-2.10%) |
Nov 11, 2022 | 21.51 | 21.63 | 21.09 | 21.16 | 1,448,361 | -0.22(-1.04%) |
Nov 10, 2022 | 20.98 | 21.47 | 20.87 | 21.39 | 1,450,092 | +1.03(+5.05%) |
Nov 09, 2022 | 21.09 | 21.26 | 20.32 | 20.36 | 991,704 | -0.75(-3.55%) |
Nov 08, 2022 | 21.00 | 21.22 | 20.76 | 21.11 | 1,222,951 | +0.02(+0.09%) |
Nov 07, 2022 | 20.85 | 21.13 | 20.65 | 21.09 | 702,539 | +0.40(+1.92%) |
Nov 04, 2022 | 21.06 | 21.31 | 20.48 | 20.69 | 1,103,347 | -0.13(-0.62%) |
Nov 03, 2022 | 20.52 | 21.31 | 20.37 | 20.82 | 936,651 | +0.31(+1.49%) |
Nov 02, 2022 | 20.79 | 21.07 | 20.47 | 20.52 | 1,061,318 | -0.37(-1.77%) |
Nov 01, 2022 | 20.93 | 21.01 | 20.73 | 20.89 | 469,820 | +0.18(+0.85%) |
Oct 31, 2022 | 20.81 | 21.00 | 20.69 | 20.71 | 624,457 | -0.19(-0.89%) |
Oct 28, 2022 | 20.66 | 21.03 | 20.44 | 20.90 | 644,227 | +0.24(+1.16%) |
Oct 27, 2022 | 20.49 | 21.04 | 20.49 | 20.66 | 563,490 | +0.21(+1.04%) |
Oct 26, 2022 | 20.85 | 20.97 | 20.39 | 20.44 | 628,072 | -0.40(-1.91%) |
Oct 25, 2022 | 20.08 | 20.98 | 20.00 | 20.84 | 1,161,411 | +0.75(+3.73%) |
Oct 24, 2022 | 20.36 | 20.48 | 20.04 | 20.09 | 713,668 | -0.23(-1.14%) |
Oct 21, 2022 | 19.50 | 20.33 | 19.43 | 20.32 | 953,538 | +0.82(+4.22%) |
Oct 20, 2022 | 19.58 | 19.69 | 18.90 | 19.50 | 1,545,179 | -0.15(-0.75%) |
Oct 19, 2022 | 19.95 | 20.13 | 19.56 | 19.65 | 543,846 | -0.45(-2.26%) |
Oct 18, 2022 | 20.12 | 20.73 | 19.99 | 20.10 | 867,573 | +0.35(+1.78%) |
Oct 17, 2022 | 20.13 | 20.34 | 19.68 | 19.75 | 815,760 | -0.13(-0.65%) |
Oct 14, 2022 | 20.30 | 20.60 | 19.86 | 19.88 | 881,412 | -0.16(-0.79%) |
Oct 13, 2022 | 19.70 | 20.16 | 19.39 | 20.04 | 858,080 | +0.06(+0.28%) |
Oct 12, 2022 | 19.92 | 20.40 | 19.84 | 19.98 | 1,035,152 | +0.26(+1.31%) |
Oct 11, 2022 | 20.04 | 20.20 | 19.66 | 19.72 | 921,121 | -0.45(-2.25%) |
Oct 10, 2022 | 20.13 | 20.38 | 20.04 | 20.17 | 921,470 | +0.04(+0.18%) |
Oct 07, 2022 | 20.35 | 20.36 | 20.00 | 20.14 | 632,841 | -0.25(-1.23%) |
Oct 06, 2022 | 20.50 | 20.66 | 20.33 | 20.39 | 564,532 | -0.19(-0.90%) |
Oct 05, 2022 | 20.43 | 20.70 | 20.16 | 20.57 | 976,510 | +0.04(+0.18%) |
Oct 04, 2022 | 20.03 | 20.56 | 19.89 | 20.54 | 905,028 | +0.78(+3.93%) |
Oct 03, 2022 | 19.36 | 19.97 | 19.11 | 19.76 | 1,114,448 | +0.54(+2.79%) |
Sep 30, 2022 | 19.26 | 19.51 | 18.91 | 19.22 | 1,314,591 | -0.15(-0.76%) |
Sep 29, 2022 | 19.91 | 19.92 | 19.06 | 19.37 | 1,867,068 | -0.68(-3.37%) |
Sep 28, 2022 | 20.23 | 20.41 | 19.84 | 20.05 | 1,242,415 | -0.25(-1.23%) |
Sep 27, 2022 | 20.79 | 20.85 | 19.92 | 20.30 | 1,289,995 | -0.33(-1.62%) |
Sep 26, 2022 | 20.81 | 21.16 | 20.60 | 20.63 | 1,636,646 | -0.39(-1.85%) |
Sep 23, 2022 | 21.36 | 21.48 | 20.53 | 21.02 | 1,888,018 | -0.49(-2.28%) |
Sep 22, 2022 | 21.26 | 21.97 | 20.59 | 21.51 | 4,353,872 | +1.69(+8.55%) |
Sep 21, 2022 | 20.16 | 20.36 | 19.81 | 19.81 | 722,840 | -0.23(-1.15%) |
Sep 20, 2022 | 20.36 | 20.50 | 19.80 | 20.05 | 871,555 | -0.36(-1.77%) |
Sep 19, 2022 | 20.09 | 20.52 | 20.09 | 20.41 | 940,997 | +0.10(+0.50%) |
Sep 16, 2022 | 20.61 | 20.74 | 20.28 | 20.30 | 2,148,390 | -0.39(-1.88%) |
Sep 15, 2022 | 20.36 | 20.76 | 20.24 | 20.69 | 1,041,272 | +0.17(+0.81%) |
Sep 14, 2022 | 20.61 | 20.70 | 20.34 | 20.53 | 1,073,785 | +0.06(+0.27%) |
Sep 13, 2022 | 20.89 | 20.97 | 20.34 | 20.47 | 800,377 | -0.68(-3.24%) |
Sep 12, 2022 | 21.00 | 21.44 | 20.93 | 21.16 | 823,657 | +0.27(+1.28%) |
Sep 09, 2022 | 20.90 | 21.05 | 20.80 | 20.89 | 917,730 | +0.22(+1.07%) |
Sep 08, 2022 | 20.23 | 20.83 | 19.96 | 20.67 | 858,385 | +0.28(+1.36%) |
Sep 07, 2022 | 20.05 | 20.43 | 20.04 | 20.39 | 1,122,941 | +0.38(+1.90%) |
Sep 06, 2022 | 20.79 | 20.82 | 19.57 | 20.01 | 2,149,751 | -0.89(-4.25%) |
Sep 02, 2022 | 21.64 | 21.77 | 20.87 | 20.90 | 962,026 | -0.62(-2.88%) |
Sep 01, 2022 | 21.12 | 21.61 | 20.91 | 21.52 | 1,974,706 | +0.27(+1.26%) |
Aug 31, 2022 | 21.38 | 21.38 | 20.98 | 21.25 | 1,602,160 | -0.01(-0.04%) |
Aug 30, 2022 | 21.32 | 21.47 | 21.11 | 21.26 | 1,397,002 | -0.16(-0.77%) |
Aug 29, 2022 | 21.25 | 21.54 | 21.09 | 21.42 | 996,937 | +0.01(+0.04%) |
Aug 26, 2022 | 21.97 | 22.08 | 21.34 | 21.41 | 783,206 | -0.56(-2.54%) |
Aug 25, 2022 | 22.04 | 22.21 | 21.82 | 21.97 | 921,144 | -0.02(-0.08%) |
Aug 24, 2022 | 21.96 | 22.21 | 21.82 | 21.99 | 1,442,997 | +0.04(+0.17%) |
Aug 23, 2022 | 22.27 | 22.37 | 21.90 | 21.95 | 977,567 | -0.35(-1.56%) |
Aug 22, 2022 | 22.60 | 22.70 | 22.26 | 22.30 | 1,126,217 | -0.52(-2.29%) |
Aug 19, 2022 | 23.16 | 23.16 | 22.80 | 22.82 | 584,509 | -0.43(-1.85%) |
Aug 18, 2022 | 23.34 | 23.34 | 22.98 | 23.25 | 464,251 | -0.09(-0.39%) |
Aug 17, 2022 | 23.18 | 23.45 | 23.03 | 23.35 | 821,556 | -0.05(-0.24%) |
Aug 16, 2022 | 23.14 | 23.55 | 23.10 | 23.40 | 730,120 | +0.20(+0.87%) |
Aug 15, 2022 | 23.04 | 23.34 | 22.99 | 23.20 | 606,012 | -0.09(-0.39%) |
Aug 12, 2022 | 22.83 | 23.33 | 22.81 | 23.29 | 704,903 | +0.60(+2.62%) |
Aug 11, 2022 | 22.24 | 22.85 | 22.18 | 22.70 | 980,544 | +0.60(+2.74%) |
Aug 10, 2022 | 22.21 | 22.38 | 22.04 | 22.09 | 1,368,537 | -0.02(-0.08%) |
Aug 09, 2022 | 22.36 | 22.61 | 22.06 | 22.11 | 709,893 | -0.31(-1.39%) |
Aug 08, 2022 | 22.11 | 22.77 | 22.11 | 22.42 | 916,988 | +0.29(+1.32%) |
Aug 05, 2022 | 22.38 | 22.48 | 22.08 | 22.13 | 910,069 | -0.37(-1.63%) |
Aug 04, 2022 | 21.73 | 22.78 | 21.73 | 22.49 | 1,373,150 | +0.96(+4.47%) |
Aug 03, 2022 | 21.48 | 21.54 | 21.22 | 21.53 | 807,177 | +0.23(+1.07%) |
Aug 02, 2022 | 21.36 | 21.51 | 21.11 | 21.30 | 713,138 | +0.10(+0.47%) |
Aug 01, 2022 | 21.29 | 21.45 | 21.08 | 21.20 | 880,285 | -0.16(-0.77%) |
Jul 29, 2022 | 21.23 | 21.94 | 21.23 | 21.37 | 1,473,681 | +0.16(+0.73%) |
Jul 28, 2022 | 20.61 | 21.34 | 20.54 | 21.21 | 1,952,577 | +0.27(+1.31%) |
Jul 27, 2022 | 20.38 | 20.98 | 20.13 | 20.94 | 1,513,403 | +0.60(+2.97%) |
Jul 26, 2022 | 20.30 | 20.63 | 20.25 | 20.33 | 844,995 | -0.10(-0.49%) |
Jul 25, 2022 | 20.38 | 20.63 | 20.25 | 20.43 | 1,017,941 | +0.07(+0.36%) |
Jul 22, 2022 | 20.28 | 20.48 | 20.21 | 20.36 | 786,632 | +0.07(+0.36%) |
Jul 21, 2022 | 20.06 | 20.32 | 19.94 | 20.29 | 1,143,582 | +0.33(+1.65%) |
Jul 20, 2022 | 19.85 | 20.09 | 19.65 | 19.96 | 992,151 | -0.05(-0.23%) |
Jul 19, 2022 | 19.69 | 20.07 | 19.60 | 20.00 | 1,052,475 | +0.38(+1.91%) |
Jul 18, 2022 | 19.74 | 20.01 | 19.56 | 19.63 | 815,043 | +0.06(+0.33%) |
Jul 15, 2022 | 19.46 | 19.70 | 19.37 | 19.56 | 997,325 | +0.29(+1.52%) |
Jul 14, 2022 | 19.46 | 19.51 | 19.14 | 19.27 | 1,233,200 | -0.48(-2.41%) |
Jul 13, 2022 | 19.80 | 20.06 | 19.71 | 19.75 | 1,013,429 | -0.13(-0.65%) |
Jul 12, 2022 | 20.22 | 20.34 | 19.76 | 19.87 | 1,160,793 | -0.36(-1.77%) |
Jul 11, 2022 | 20.62 | 20.62 | 20.21 | 20.23 | 901,111 | -0.52(-2.52%) |
Jul 08, 2022 | 20.59 | 20.89 | 20.38 | 20.75 | 817,488 | +0.10(+0.49%) |
Jul 07, 2022 | 20.77 | 21.03 | 20.57 | 20.65 | 1,163,418 | -0.11(-0.53%) |
Jul 06, 2022 | 21.31 | 21.54 | 20.74 | 20.76 | 1,589,220 | -0.69(-3.20%) |
Jul 05, 2022 | 21.14 | 21.49 | 20.84 | 21.45 | 1,025,639 | +0.07(+0.34%) |
Jul 01, 2022 | 21.40 | 21.44 | 20.83 | 21.38 | 1,424,708 | -0.06(-0.30%) |
Jun 30, 2022 | 21.48 | 21.71 | 21.26 | 21.44 | 1,247,753 | -0.13(-0.59%) |
Jun 29, 2022 | 21.77 | 21.79 | 21.50 | 21.57 | 940,588 | -0.18(-0.84%) |
Jun 28, 2022 | 21.86 | 22.14 | 21.66 | 21.75 | 1,099,892 | +0.00(+0.00%) |
Jun 27, 2022 | 21.72 | 21.94 | 21.50 | 21.75 | 1,744,621 | +0.03(+0.13%) |
Jun 24, 2022 | 22.35 | 22.36 | 21.64 | 21.72 | 2,573,397 | -0.36(-1.62%) |
Jun 23, 2022 | 21.85 | 22.10 | 21.66 | 22.08 | 858,619 | +0.35(+1.60%) |
Jun 22, 2022 | 21.45 | 21.79 | 21.45 | 21.73 | 1,262,085 | +0.19(+0.89%) |
Jun 21, 2022 | 21.36 | 21.74 | 21.18 | 21.54 | 1,615,393 | +0.41(+1.95%) |
Jun 17, 2022 | 20.80 | 21.40 | 20.79 | 21.13 | 1,944,596 | +0.27(+1.27%) |
Jun 16, 2022 | 20.79 | 21.13 | 20.64 | 20.86 | 1,499,413 | -0.26(-1.21%) |
Jun 15, 2022 | 21.30 | 21.42 | 20.61 | 21.12 | 2,761,466 | -0.03(-0.13%) |
Jun 14, 2022 | 21.06 | 21.66 | 21.02 | 21.15 | 1,849,985 | +0.15(+0.70%) |
Jun 13, 2022 | 21.17 | 21.29 | 20.84 | 21.00 | 1,579,819 | -0.66(-3.04%) |
Jun 10, 2022 | 21.71 | 21.72 | 21.15 | 21.66 | 1,591,153 | -0.18(-0.84%) |
Jun 09, 2022 | 21.74 | 22.18 | 21.39 | 21.84 | 1,951,048 | +0.16(+0.76%) |
Jun 08, 2022 | 21.82 | 21.98 | 21.02 | 21.68 | 4,534,159 | -0.33(-1.50%) |
Jun 07, 2022 | 22.11 | 22.43 | 21.48 | 22.01 | 6,640,916 | -0.52(-2.32%) |
Jun 06, 2022 | 23.60 | 23.90 | 22.33 | 22.53 | 4,424,270 | -0.78(-3.34%) |
Jun 03, 2022 | 23.81 | 23.85 | 23.28 | 23.31 | 1,214,015 | -0.64(-2.68%) |
Jun 02, 2022 | 23.71 | 24.01 | 23.48 | 23.95 | 1,818,276 | +0.09(+0.38%) |
Jun 01, 2022 | 23.92 | 24.12 | 23.42 | 23.86 | 1,156,800 | -0.07(-0.31%) |
May 31, 2022 | 24.38 | 24.38 | 23.72 | 23.93 | 1,509,644 | -0.14(-0.57%) |
May 27, 2022 | 23.70 | 24.07 | 23.61 | 24.07 | 1,084,991 | +0.33(+1.38%) |
May 26, 2022 | 23.46 | 23.89 | 23.46 | 23.74 | 890,851 | +0.29(+1.24%) |
May 25, 2022 | 23.55 | 23.72 | 23.14 | 23.45 | 1,216,913 | -0.10(-0.42%) |
May 24, 2022 | 24.05 | 24.05 | 23.21 | 23.55 | 1,192,128 | -0.30(-1.26%) |
May 23, 2022 | 24.02 | 24.08 | 23.62 | 23.85 | 1,022,455 | +0.28(+1.19%) |
May 20, 2022 | 23.69 | 23.86 | 23.34 | 23.57 | 1,135,547 | -0.03(-0.12%) |
May 19, 2022 | 23.14 | 23.78 | 23.14 | 23.60 | 1,336,172 | +0.35(+1.52%) |
May 18, 2022 | 23.71 | 23.87 | 23.14 | 23.24 | 1,104,493 | -0.61(-2.55%) |
May 17, 2022 | 24.12 | 24.34 | 23.49 | 23.85 | 1,163,508 | +0.03(+0.11%) |
May 16, 2022 | 24.14 | 24.26 | 23.31 | 23.82 | 1,437,827 | -0.44(-1.83%) |
May 13, 2022 | 23.82 | 24.54 | 23.81 | 24.27 | 1,488,023 | +0.71(+3.00%) |
May 12, 2022 | 23.42 | 23.82 | 23.13 | 23.56 | 1,807,314 | -0.05(-0.23%) |
May 11, 2022 | 24.05 | 24.40 | 23.57 | 23.62 | 1,199,844 | -0.42(-1.74%) |
May 10, 2022 | 24.60 | 24.73 | 23.79 | 24.03 | 2,928,228 | -0.25(-1.05%) |
May 09, 2022 | 24.81 | 25.20 | 24.21 | 24.29 | 1,395,880 | -0.73(-2.90%) |
May 06, 2022 | 25.77 | 25.97 | 24.87 | 25.01 | 2,056,347 | -1.01(-3.87%) |
May 05, 2022 | 26.43 | 27.04 | 25.68 | 26.02 | 1,810,865 | -0.74(-2.75%) |
May 04, 2022 | 26.24 | 26.94 | 25.93 | 26.76 | 1,882,047 | +0.67(+2.57%) |
May 03, 2022 | 26.13 | 26.51 | 25.72 | 26.08 | 1,380,821 | -0.04(-0.14%) |
May 02, 2022 | 26.27 | 26.58 | 25.87 | 26.12 | 2,092,266 | -0.09(-0.35%) |
Apr 29, 2022 | 26.41 | 26.94 | 25.80 | 26.21 | 2,808,151 | -0.45(-1.70%) |
Apr 28, 2022 | 30.27 | 30.36 | 26.17 | 26.66 | 4,319,573 | -4.02(-13.10%) |
Apr 27, 2022 | 30.86 | 31.22 | 30.63 | 30.69 | 2,068,353 | +0.02(+0.06%) |
Apr 26, 2022 | 31.25 | 31.38 | 30.66 | 30.67 | 1,689,692 | -0.54(-1.74%) |
Apr 25, 2022 | 31.24 | 31.76 | 30.73 | 31.21 | 1,940,725 | +0.15(+0.50%) |
Apr 22, 2022 | 32.03 | 32.41 | 31.04 | 31.06 | 1,759,646 | -0.75(-2.37%) |
Apr 21, 2022 | 32.72 | 32.80 | 31.63 | 31.81 | 1,820,769 | -0.85(-2.61%) |
Apr 20, 2022 | 32.75 | 32.91 | 32.46 | 32.66 | 1,327,039 | +0.05(+0.14%) |
Apr 19, 2022 | 32.99 | 33.08 | 32.30 | 32.62 | 1,347,840 | -0.41(-1.24%) |
Apr 18, 2022 | 33.44 | 33.60 | 32.53 | 33.03 | 1,406,473 | -0.68(-2.02%) |
Apr 14, 2022 | 33.76 | 34.01 | 33.59 | 33.71 | 930,882 | +0.13(+0.38%) |
Apr 13, 2022 | 33.19 | 33.83 | 33.14 | 33.58 | 1,117,463 | +0.51(+1.54%) |
Apr 12, 2022 | 33.58 | 33.93 | 32.95 | 33.07 | 983,175 | -0.56(-1.67%) |
Apr 11, 2022 | 33.80 | 34.08 | 33.53 | 33.64 | 1,160,586 | -0.11(-0.32%) |
Apr 08, 2022 | 33.80 | 33.93 | 33.45 | 33.74 | 1,307,642 | +0.13(+0.38%) |
Apr 07, 2022 | 34.15 | 34.18 | 33.41 | 33.62 | 1,509,837 | -0.35(-1.04%) |
Apr 06, 2022 | 34.54 | 35.06 | 33.86 | 33.97 | 1,431,324 | -0.60(-1.73%) |
Apr 05, 2022 | 34.04 | 34.91 | 33.96 | 34.57 | 2,039,693 | +0.63(+1.85%) |
Apr 04, 2022 | 34.65 | 34.65 | 33.79 | 33.94 | 1,375,985 | -0.57(-1.66%) |
Apr 01, 2022 | 34.30 | 34.69 | 34.09 | 34.52 | 1,309,236 | +0.74(+2.18%) |
Mar 31, 2022 | 34.32 | 34.75 | 33.76 | 33.78 | 1,260,650 | -0.35(-1.04%) |
Mar 30, 2022 | 33.84 | 34.98 | 33.69 | 34.13 | 2,035,775 | +0.55(+1.65%) |
Mar 29, 2022 | 33.98 | 34.22 | 33.11 | 33.58 | 1,620,890 | -0.42(-1.23%) |
Mar 28, 2022 | 33.87 | 34.20 | 33.62 | 34.00 | 1,195,383 | +0.26(+0.78%) |
Mar 25, 2022 | 32.79 | 33.83 | 32.64 | 33.74 | 1,775,380 | +0.68(+2.06%) |
Mar 24, 2022 | 31.84 | 33.11 | 31.65 | 33.05 | 1,405,640 | +1.25(+3.94%) |
Mar 23, 2022 | 32.18 | 32.18 | 31.78 | 31.80 | 875,704 | -0.45(-1.41%) |
Mar 22, 2022 | 31.87 | 32.33 | 31.81 | 32.26 | 882,111 | +0.39(+1.22%) |
Mar 21, 2022 | 32.67 | 32.74 | 31.78 | 31.87 | 954,834 | -0.67(-2.06%) |
Mar 18, 2022 | 31.99 | 32.65 | 31.87 | 32.54 | 1,968,591 | +0.60(+1.88%) |
Mar 17, 2022 | 31.90 | 32.05 | 31.57 | 31.94 | 1,168,850 | -0.05(-0.14%) |
Mar 16, 2022 | 31.41 | 32.11 | 31.40 | 31.98 | 1,276,949 | +0.72(+2.29%) |
Mar 15, 2022 | 30.79 | 31.45 | 30.30 | 31.27 | 1,205,672 | +0.67(+2.20%) |
Mar 14, 2022 | 30.40 | 30.81 | 30.09 | 30.59 | 746,398 | +0.14(+0.45%) |
Mar 11, 2022 | 30.59 | 30.72 | 30.19 | 30.46 | 748,229 | -0.12(-0.39%) |
Mar 10, 2022 | 30.26 | 30.68 | 29.93 | 30.58 | 854,567 | +0.17(+0.57%) |
Mar 09, 2022 | 30.20 | 30.70 | 29.84 | 30.40 | 1,048,822 | +0.39(+1.30%) |
Mar 08, 2022 | 30.39 | 30.46 | 29.80 | 30.01 | 1,513,541 | -0.33(-1.08%) |
Mar 07, 2022 | 31.66 | 31.66 | 30.20 | 30.34 | 1,738,300 | -1.52(-4.78%) |
Mar 04, 2022 | 32.29 | 32.33 | 31.67 | 31.87 | 817,693 | -0.66(-2.04%) |
Mar 03, 2022 | 32.92 | 33.31 | 32.37 | 32.53 | 700,648 | -0.32(-0.97%) |
Mar 02, 2022 | 32.39 | 33.10 | 31.94 | 32.85 | 1,042,671 | +0.24(+0.72%) |
Mar 01, 2022 | 31.86 | 32.90 | 31.77 | 32.61 | 1,454,037 | +0.77(+2.42%) |
Feb 28, 2022 | 31.57 | 32.12 | 31.36 | 31.84 | 1,452,237 | +0.29(+0.92%) |
Feb 25, 2022 | 30.98 | 31.58 | 30.63 | 31.55 | 1,405,257 | +0.35(+1.13%) |
Feb 24, 2022 | 30.57 | 31.63 | 30.32 | 31.20 | 1,752,960 | +0.26(+0.85%) |
Feb 23, 2022 | 31.55 | 31.86 | 30.75 | 30.93 | 1,493,040 | -0.57(-1.80%) |
Feb 22, 2022 | 31.56 | 31.64 | 31.20 | 31.50 | 933,253 | -0.15(-0.48%) |
Feb 18, 2022 | 31.66 | 0 | +0.08(+0.26%) | |||
Feb 17, 2022 | 31.67 | 31.90 | 31.43 | 31.57 | 936,151 | -0.19(-0.60%) |
Feb 16, 2022 | 31.11 | 31.89 | 30.85 | 31.76 | 1,294,955 | +0.61(+1.97%) |
Feb 15, 2022 | 31.51 | 32.08 | 31.09 | 31.15 | 1,323,765 | -0.34(-1.09%) |
Feb 14, 2022 | 32.00 | 32.27 | 31.35 | 31.49 | 1,362,513 | -0.68(-2.10%) |
Feb 11, 2022 | 31.55 | 32.33 | 31.35 | 32.17 | 1,607,013 | +0.60(+1.91%) |
Feb 10, 2022 | 31.39 | 32.12 | 31.19 | 31.57 | 2,007,068 | +0.15(+0.49%) |
Feb 09, 2022 | 31.08 | 31.61 | 30.99 | 31.41 | 2,147,715 | +0.37(+1.19%) |
Feb 08, 2022 | 29.15 | 31.46 | 29.14 | 31.04 | 2,788,388 | +2.12(+7.32%) |
Feb 07, 2022 | 28.79 | 29.06 | 28.51 | 28.92 | 1,729,949 | +0.40(+1.39%) |
Feb 04, 2022 | 27.92 | 28.62 | 27.59 | 28.53 | 1,409,731 | +0.56(+2.00%) |
Feb 03, 2022 | 27.99 | 27.75 | 27.97 | 2,062,705 | -0.02(-0.06%) | |
Feb 02, 2022 | 27.50 | 28.01 | 27.35 | 27.99 | 1,170,030 | +0.52(+1.90%) |
Feb 01, 2022 | 27.78 | 28.01 | 27.22 | 27.46 | 904,029 | -0.41(-1.49%) |
Jan 31, 2022 | 27.45 | 27.88 | 1,341,830 | +0.36(+1.31%) | ||
Jan 28, 2022 | 26.95 | 27.54 | 26.65 | 27.52 | 1,332,192 | +0.58(+2.14%) |
Jan 27, 2022 | 26.44 | 27.25 | 26.44 | 26.94 | 1,738,761 | +0.58(+2.19%) |
Jan 26, 2022 | 26.10 | 26.65 | 26.07 | 26.36 | 1,412,465 | +0.22(+0.83%) |
Jan 25, 2022 | 25.95 | 26.41 | 25.44 | 26.15 | 1,619,464 | +0.23(+0.87%) |
Jan 24, 2022 | 25.54 | 25.94 | 25.09 | 25.92 | 1,401,419 | +0.20(+0.77%) |
Jan 21, 2022 | 26.15 | 26.17 | 25.56 | 25.73 | 1,083,334 | -0.30(-1.14%) |
Jan 20, 2022 | 26.62 | 27.02 | 25.96 | 26.02 | 1,091,365 | -0.58(-2.17%) |
Jan 19, 2022 | 26.73 | 27.01 | 26.45 | 26.60 | 1,102,849 | +0.02(+0.07%) |
Jan 18, 2022 | 26.20 | 26.65 | 25.78 | 26.58 | 1,800,344 | +0.38(+1.44%) |
Jan 14, 2022 | 26.20 | 0 | -0.43(-1.62%) | |||
Jan 13, 2022 | 27.79 | 27.93 | 26.56 | 26.64 | 1,262,571 | -1.14(-4.09%) |
Jan 12, 2022 | 28.01 | 28.01 | 27.57 | 27.77 | 1,005,036 | -0.14(-0.48%) |
Jan 11, 2022 | 27.41 | 28.03 | 27.35 | 27.91 | 1,490,736 | +0.57(+2.08%) |
Jan 10, 2022 | 26.76 | 27.38 | 26.75 | 27.34 | 962,730 | +0.66(+2.47%) |
Jan 07, 2022 | 26.65 | 26.93 | 26.45 | 26.68 | 1,392,200 | +0.09(+0.34%) |
Jan 06, 2022 | 26.17 | 26.73 | 26.12 | 26.59 | 894,853 | +0.73(+2.82%) |
Jan 05, 2022 | 25.97 | 26.32 | 25.79 | 25.86 | 801,669 | +0.03(+0.10%) |
Jan 04, 2022 | 26.05 | 26.11 | 25.31 | 25.83 | 1,105,909 | +0.23(+0.92%) |
Jan 03, 2022 | 25.91 | 25.98 | 25.44 | 25.60 | 781,364 | -0.39(-1.49%) |
Dec 31, 2021 | 25.91 | 26.17 | 25.77 | 25.99 | 950,936 | +0.14(+0.52%) |
Dec 30, 2021 | 25.77 | 26.05 | 25.66 | 25.85 | 532,603 | +0.03(+0.10%) |
Dec 29, 2021 | 25.81 | 25.98 | 25.66 | 25.82 | 463,571 | +0.10(+0.39%) |
Dec 28, 2021 | 25.63 | 25.97 | 25.57 | 25.73 | 831,916 | +0.04(+0.14%) |
Dec 27, 2021 | 25.62 | 25.73 | 25.47 | 25.69 | 796,137 | +0.10(+0.39%) |
Dec 23, 2021 | 25.43 | 25.74 | 25.32 | 25.59 | 644,673 | +0.18(+0.71%) |
Dec 22, 2021 | 25.36 | 25.45 | 25.09 | 25.41 | 651,792 | +0.15(+0.61%) |
Dec 21, 2021 | 25.40 | 25.87 | 25.25 | 25.26 | 1,092,749 | -0.14(-0.57%) |
Dec 20, 2021 | 25.42 | 26.01 | 25.01 | 25.40 | 1,228,938 | -0.50(-1.95%) |
Dec 17, 2021 | 24.69 | 26.03 | 24.69 | 25.91 | 2,839,681 | +1.05(+4.21%) |
Dec 16, 2021 | 24.80 | 25.05 | 24.70 | 24.86 | 915,730 | +0.22(+0.88%) |
Dec 15, 2021 | 24.78 | 24.80 | 24.40 | 24.64 | 933,752 | -0.12(-0.47%) |
Dec 14, 2021 | 23.66 | 24.84 | 23.55 | 24.76 | 2,098,446 | +1.16(+4.93%) |
Dec 13, 2021 | 24.54 | 24.58 | 23.53 | 23.60 | 1,036,016 | -0.95(-3.86%) |
Dec 10, 2021 | 24.71 | 24.95 | 24.49 | 24.54 | 635,402 | -0.17(-0.69%) |
Dec 09, 2021 | 25.09 | 25.18 | 24.67 | 24.72 | 913,591 | -0.50(-1.97%) |
Dec 08, 2021 | 25.29 | 25.35 | 25.09 | 25.21 | 648,515 | -0.08(-0.32%) |
Dec 07, 2021 | 25.32 | 25.56 | 25.05 | 25.29 | 854,220 | +0.04(+0.14%) |
Dec 06, 2021 | 25.10 | 25.33 | 24.63 | 25.26 | 843,531 | +0.15(+0.61%) |
Dec 03, 2021 | 25.11 | 25.16 | 24.71 | 25.10 | 1,071,318 | +0.03(+0.11%) |
Dec 02, 2021 | 24.90 | 25.45 | 24.79 | 25.08 | 765,646 | +0.11(+0.43%) |