Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.04 | 32.35 | 31.00 | 32.35 | 42,127 | +1.20(+3.85%) |
Jan 30, 2023 | 31.00 | 31.27 | 29.75 | 31.15 | 41,932 | +0.01(+0.03%) |
Jan 27, 2023 | 31.51 | 31.83 | 31.00 | 31.14 | 61,189 | -0.44(-1.39%) |
Jan 26, 2023 | 30.84 | 31.69 | 30.81 | 31.58 | 44,119 | +0.94(+3.07%) |
Jan 25, 2023 | 30.37 | 30.70 | 29.67 | 30.64 | 47,723 | +0.07(+0.23%) |
Jan 24, 2023 | 30.79 | 31.27 | 30.53 | 30.57 | 53,464 | -0.43(-1.39%) |
Jan 23, 2023 | 31.41 | 31.60 | 30.64 | 31.00 | 103,104 | -0.13(-0.42%) |
Jan 20, 2023 | 31.06 | 31.24 | 30.77 | 31.13 | 94,268 | +0.38(+1.24%) |
Jan 19, 2023 | 31.06 | 31.06 | 30.29 | 30.75 | 39,138 | -0.40(-1.28%) |
Jan 18, 2023 | 31.87 | 32.42 | 31.04 | 31.15 | 136,205 | -0.50(-1.58%) |
Jan 17, 2023 | 31.75 | 32.30 | 31.57 | 31.65 | 57,991 | -0.27(-0.85%) |
Jan 13, 2023 | 31.76 | 32.02 | 31.27 | 31.92 | 37,575 | +0.01(+0.03%) |
Jan 12, 2023 | 31.74 | 32.25 | 31.20 | 31.91 | 61,394 | +0.46(+1.46%) |
Jan 11, 2023 | 31.29 | 31.46 | 30.93 | 31.45 | 21,062 | +0.16(+0.51%) |
Jan 10, 2023 | 31.19 | 31.45 | 30.95 | 31.29 | 18,162 | +0.31(+1.00%) |
Jan 09, 2023 | 30.40 | 31.39 | 30.38 | 30.98 | 54,947 | +0.81(+2.68%) |
Jan 06, 2023 | 29.60 | 30.23 | 29.07 | 30.17 | 38,067 | +0.68(+2.31%) |
Jan 05, 2023 | 30.23 | 30.23 | 29.39 | 29.49 | 55,445 | -0.90(-2.96%) |
Jan 04, 2023 | 30.74 | 30.74 | 30.01 | 30.39 | 51,552 | -0.15(-0.49%) |
Jan 03, 2023 | 31.38 | 31.43 | 30.27 | 30.54 | 50,391 | -0.65(-2.08%) |
Dec 30, 2022 | 30.98 | 31.39 | 30.71 | 31.19 | 35,122 | +0.06(+0.19%) |
Dec 29, 2022 | 30.46 | 31.20 | 30.46 | 31.13 | 56,741 | +0.83(+2.74%) |
Dec 28, 2022 | 30.52 | 30.68 | 29.90 | 30.30 | 55,809 | -0.27(-0.88%) |
Dec 27, 2022 | 31.06 | 31.06 | 30.55 | 30.57 | 24,851 | -0.53(-1.70%) |
Dec 23, 2022 | 31.12 | 31.28 | 30.80 | 31.10 | 44,089 | -0.09(-0.29%) |
Dec 22, 2022 | 31.40 | 31.46 | 30.77 | 31.19 | 65,811 | -0.66(-2.07%) |
Dec 21, 2022 | 31.46 | 31.99 | 31.25 | 31.85 | 71,257 | +0.71(+2.28%) |
Dec 20, 2022 | 30.46 | 31.71 | 30.35 | 31.14 | 94,615 | +0.54(+1.76%) |
Dec 19, 2022 | 31.16 | 32.29 | 30.24 | 30.60 | 86,932 | -0.32(-1.03%) |
Dec 16, 2022 | 31.00 | 31.40 | 30.71 | 30.92 | 108,406 | -0.13(-0.42%) |
Dec 15, 2022 | 31.00 | 31.48 | 30.82 | 31.05 | 80,490 | -0.26(-0.83%) |
Dec 14, 2022 | 31.46 | 31.80 | 31.07 | 31.31 | 87,744 | -0.11(-0.35%) |
Dec 13, 2022 | 32.37 | 32.86 | 31.26 | 31.42 | 71,464 | +0.03(+0.10%) |
Dec 12, 2022 | 30.85 | 31.49 | 30.47 | 31.39 | 35,877 | +0.54(+1.75%) |
Dec 09, 2022 | 31.26 | 31.36 | 30.80 | 30.85 | 24,018 | -0.57(-1.81%) |
Dec 08, 2022 | 31.11 | 31.51 | 30.70 | 31.42 | 26,893 | +0.48(+1.55%) |
Dec 07, 2022 | 31.70 | 32.10 | 30.73 | 30.94 | 45,785 | -0.95(-2.98%) |
Dec 06, 2022 | 32.21 | 32.21 | 31.46 | 31.89 | 86,881 | -0.24(-0.75%) |
Dec 05, 2022 | 32.74 | 32.81 | 31.78 | 32.13 | 48,719 | -0.71(-2.16%) |
Dec 02, 2022 | 31.84 | 33.02 | 31.67 | 32.84 | 56,160 | +0.54(+1.67%) |
Dec 01, 2022 | 31.51 | 32.48 | 31.20 | 32.30 | 51,836 | +0.84(+2.67%) |
Nov 30, 2022 | 30.64 | 31.49 | 30.27 | 31.46 | 82,900 | +0.76(+2.48%) |
Nov 29, 2022 | 31.23 | 31.31 | 30.57 | 30.70 | 40,808 | -0.61(-1.95%) |
Nov 28, 2022 | 32.22 | 32.50 | 31.14 | 31.31 | 44,731 | -0.92(-2.85%) |
Nov 25, 2022 | 31.47 | 32.35 | 31.47 | 32.23 | 18,599 | +0.57(+1.80%) |
Nov 23, 2022 | 31.53 | 31.87 | 31.02 | 31.66 | 34,383 | +0.09(+0.29%) |
Nov 22, 2022 | 31.23 | 31.62 | 30.91 | 31.57 | 43,607 | +0.45(+1.45%) |
Nov 21, 2022 | 31.68 | 32.18 | 31.00 | 31.12 | 54,458 | -0.77(-2.41%) |
Nov 18, 2022 | 31.10 | 32.16 | 30.95 | 31.89 | 113,675 | +0.78(+2.51%) |
Nov 17, 2022 | 29.82 | 31.11 | 29.82 | 31.11 | 78,541 | +0.84(+2.78%) |
Nov 16, 2022 | 30.42 | 30.42 | 29.56 | 30.27 | 40,599 | -0.38(-1.24%) |
Nov 15, 2022 | 30.72 | 31.39 | 30.40 | 30.65 | 32,766 | +0.39(+1.29%) |
Nov 14, 2022 | 29.48 | 30.98 | 29.40 | 30.26 | 51,848 | +0.51(+1.71%) |
Nov 11, 2022 | 29.79 | 30.65 | 29.31 | 29.75 | 69,162 | -0.29(-0.97%) |
Nov 10, 2022 | 29.22 | 30.40 | 29.22 | 30.04 | 62,737 | +1.84(+6.52%) |
Nov 09, 2022 | 29.01 | 29.11 | 28.00 | 28.20 | 64,495 | -1.12(-3.82%) |
Nov 08, 2022 | 29.38 | 29.87 | 28.72 | 29.32 | 71,060 | +0.10(+0.34%) |
Nov 07, 2022 | 28.52 | 29.30 | 27.91 | 29.22 | 94,512 | +0.71(+2.49%) |
Nov 04, 2022 | 28.87 | 29.05 | 28.15 | 28.51 | 97,746 | -0.19(-0.66%) |
Nov 03, 2022 | 34.00 | 34.00 | 28.70 | 28.70 | 280,972 | -3.79(-11.67%) |
Nov 02, 2022 | 32.67 | 33.59 | 32.17 | 32.49 | 101,138 | -0.15(-0.46%) |
Nov 01, 2022 | 32.82 | 33.00 | 32.07 | 32.64 | 225,404 | -0.02(-0.06%) |
Oct 31, 2022 | 32.34 | 32.88 | 32.09 | 32.66 | 55,356 | +0.18(+0.55%) |
Oct 28, 2022 | 31.52 | 32.63 | 31.15 | 32.48 | 47,211 | +1.22(+3.90%) |
Oct 27, 2022 | 32.10 | 32.38 | 31.20 | 31.26 | 52,321 | -0.56(-1.76%) |
Oct 26, 2022 | 31.59 | 32.18 | 31.45 | 31.82 | 41,600 | +0.22(+0.70%) |
Oct 25, 2022 | 30.43 | 31.75 | 30.10 | 31.60 | 53,542 | +1.18(+3.88%) |
Oct 24, 2022 | 29.67 | 30.81 | 29.59 | 30.42 | 70,520 | +0.74(+2.48%) |
Oct 21, 2022 | 28.84 | 29.82 | 28.67 | 29.68 | 51,699 | +1.20(+4.19%) |
Oct 20, 2022 | 28.31 | 28.93 | 28.02 | 28.49 | 39,431 | +0.07(+0.25%) |
Oct 19, 2022 | 28.59 | 28.92 | 28.18 | 28.42 | 28,851 | -0.35(-1.22%) |
Oct 18, 2022 | 28.96 | 29.29 | 28.49 | 28.77 | 28,531 | +0.56(+1.99%) |
Oct 17, 2022 | 27.99 | 28.42 | 27.99 | 28.21 | 36,217 | +0.41(+1.47%) |
Oct 14, 2022 | 28.15 | 28.25 | 27.50 | 27.80 | 60,216 | -0.15(-0.54%) |
Oct 13, 2022 | 26.80 | 28.08 | 26.41 | 27.95 | 59,216 | +0.80(+2.95%) |
Oct 12, 2022 | 27.38 | 27.51 | 26.92 | 27.15 | 53,884 | -0.23(-0.84%) |
Oct 11, 2022 | 27.25 | 27.44 | 26.72 | 27.38 | 43,052 | +0.02(+0.07%) |
Oct 10, 2022 | 27.86 | 27.86 | 27.26 | 27.36 | 30,848 | -0.36(-1.30%) |
Oct 07, 2022 | 28.37 | 28.51 | 27.50 | 27.72 | 45,241 | -0.85(-2.98%) |
Oct 06, 2022 | 28.75 | 29.05 | 28.33 | 28.57 | 37,885 | -0.20(-0.70%) |
Oct 05, 2022 | 28.35 | 29.07 | 28.17 | 28.77 | 50,854 | +0.37(+1.30%) |
Oct 04, 2022 | 28.34 | 28.98 | 28.19 | 28.40 | 60,587 | +0.24(+0.85%) |
Oct 03, 2022 | 27.47 | 28.25 | 26.95 | 28.16 | 76,733 | +0.78(+2.85%) |
Sep 30, 2022 | 26.79 | 27.87 | 26.79 | 27.38 | 76,882 | +0.59(+2.20%) |
Sep 29, 2022 | 27.75 | 27.78 | 26.25 | 26.79 | 74,264 | -1.32(-4.70%) |
Sep 28, 2022 | 28.20 | 28.43 | 28.07 | 28.11 | 48,770 | +0.05(+0.18%) |
Sep 27, 2022 | 28.07 | 28.41 | 27.67 | 28.06 | 50,758 | +0.16(+0.57%) |
Sep 26, 2022 | 28.53 | 28.81 | 27.74 | 27.90 | 64,775 | -0.89(-3.09%) |
Sep 23, 2022 | 29.39 | 29.80 | 28.45 | 28.79 | 58,715 | -1.00(-3.36%) |
Sep 22, 2022 | 30.77 | 30.90 | 29.74 | 29.79 | 78,873 | -1.28(-4.12%) |
Sep 21, 2022 | 31.11 | 31.71 | 31.02 | 31.07 | 42,399 | -0.04(-0.13%) |
Sep 20, 2022 | 30.84 | 31.38 | 30.70 | 31.11 | 57,028 | +0.30(+0.97%) |
Sep 19, 2022 | 31.20 | 31.72 | 30.36 | 30.81 | 91,578 | -0.74(-2.35%) |
Sep 16, 2022 | 31.55 | 31.72 | 31.20 | 31.55 | 118,000 | -0.14(-0.44%) |
Sep 15, 2022 | 31.63 | 31.98 | 31.35 | 31.69 | 56,150 | +0.04(+0.13%) |
Sep 14, 2022 | 31.47 | 31.85 | 31.38 | 31.65 | 65,488 | +0.10(+0.32%) |
Sep 13, 2022 | 31.20 | 32.09 | 31.00 | 31.55 | 109,583 | -0.08(-0.25%) |
Sep 12, 2022 | 31.80 | 32.26 | 31.47 | 31.63 | 35,236 | +0.08(+0.25%) |
Sep 09, 2022 | 31.64 | 32.30 | 31.44 | 31.55 | 134,710 | +0.00(+0.00%) |
Sep 08, 2022 | 31.61 | 32.44 | 31.47 | 31.55 | 71,721 | -0.34(-1.07%) |
Sep 07, 2022 | 31.35 | 32.15 | 31.35 | 31.89 | 49,616 | +0.34(+1.08%) |
Sep 06, 2022 | 31.58 | 31.79 | 31.41 | 31.55 | 67,066 | -0.10(-0.32%) |
Sep 02, 2022 | 32.18 | 32.39 | 31.40 | 31.65 | 48,843 | -0.45(-1.40%) |
Sep 01, 2022 | 31.58 | 33.06 | 31.58 | 32.10 | 78,991 | +0.80(+2.56%) |
Aug 31, 2022 | 32.25 | 32.28 | 31.24 | 31.30 | 68,205 | -0.77(-2.40%) |
Aug 30, 2022 | 32.19 | 32.45 | 31.85 | 32.07 | 74,265 | -0.10(-0.31%) |
Aug 29, 2022 | 32.25 | 32.57 | 31.80 | 32.17 | 45,198 | -0.43(-1.32%) |
Aug 26, 2022 | 32.99 | 32.99 | 31.98 | 32.60 | 70,243 | -0.40(-1.21%) |
Aug 25, 2022 | 33.09 | 33.58 | 32.61 | 33.00 | 86,410 | +0.28(+0.86%) |
Aug 24, 2022 | 33.00 | 33.12 | 30.49 | 32.72 | 137,762 | +0.35(+1.08%) |
Aug 23, 2022 | 32.14 | 32.91 | 32.09 | 32.37 | 70,745 | +0.08(+0.25%) |
Aug 22, 2022 | 32.67 | 33.02 | 32.16 | 32.29 | 45,920 | -0.89(-2.68%) |
Aug 19, 2022 | 33.60 | 33.60 | 32.64 | 33.18 | 58,113 | -0.69(-2.04%) |
Aug 18, 2022 | 33.10 | 33.93 | 33.03 | 33.87 | 37,051 | +0.57(+1.71%) |
Aug 17, 2022 | 33.48 | 34.04 | 33.15 | 33.30 | 53,057 | -0.28(-0.83%) |
Aug 16, 2022 | 33.56 | 34.16 | 33.12 | 33.58 | 87,460 | +0.03(+0.09%) |
Aug 15, 2022 | 33.50 | 33.95 | 33.20 | 33.55 | 72,803 | +0.05(+0.15%) |
Aug 12, 2022 | 32.00 | 33.58 | 32.00 | 33.50 | 178,340 | +1.47(+4.59%) |
Aug 11, 2022 | 32.69 | 32.78 | 31.87 | 32.03 | 66,916 | -0.47(-1.45%) |
Aug 10, 2022 | 31.95 | 32.95 | 31.76 | 32.50 | 53,964 | +1.00(+3.17%) |
Aug 09, 2022 | 31.35 | 31.79 | 30.65 | 31.50 | 60,710 | -0.05(-0.16%) |
Aug 08, 2022 | 31.71 | 31.94 | 31.00 | 31.55 | 89,393 | -0.15(-0.47%) |
Aug 05, 2022 | 31.28 | 31.91 | 31.14 | 31.70 | 45,239 | -0.04(-0.13%) |
Aug 04, 2022 | 31.45 | 31.94 | 31.07 | 31.74 | 44,313 | +0.41(+1.31%) |
Aug 03, 2022 | 30.28 | 31.48 | 29.91 | 31.33 | 50,151 | +1.38(+4.61%) |
Aug 02, 2022 | 29.36 | 30.32 | 29.36 | 29.95 | 37,235 | +0.32(+1.08%) |
Aug 01, 2022 | 29.18 | 30.13 | 29.00 | 29.63 | 71,437 | +0.25(+0.85%) |
Jul 29, 2022 | 29.48 | 29.98 | 28.36 | 29.38 | 39,696 | +0.09(+0.31%) |
Jul 28, 2022 | 29.02 | 30.00 | 28.57 | 29.29 | 161,547 | +0.18(+0.62%) |
Jul 27, 2022 | 28.69 | 29.45 | 28.69 | 29.11 | 39,854 | +0.46(+1.61%) |
Jul 26, 2022 | 27.63 | 28.83 | 27.31 | 28.65 | 65,541 | +1.05(+3.80%) |
Jul 25, 2022 | 27.97 | 27.97 | 27.11 | 27.60 | 67,764 | -0.33(-1.18%) |
Jul 22, 2022 | 28.18 | 28.28 | 27.42 | 27.93 | 46,705 | -0.43(-1.52%) |
Jul 21, 2022 | 28.17 | 28.42 | 27.90 | 28.36 | 65,621 | +0.25(+0.89%) |
Jul 20, 2022 | 27.08 | 28.25 | 27.08 | 28.11 | 129,072 | +1.01(+3.73%) |
Jul 19, 2022 | 27.05 | 27.47 | 26.96 | 27.10 | 77,453 | +0.31(+1.16%) |
Jul 18, 2022 | 26.58 | 27.63 | 26.58 | 26.79 | 120,700 | +0.71(+2.72%) |
Jul 15, 2022 | 26.16 | 26.31 | 25.82 | 26.08 | 60,698 | +0.37(+1.44%) |
Jul 14, 2022 | 25.76 | 25.85 | 25.00 | 25.71 | 59,417 | -0.23(-0.89%) |
Jul 13, 2022 | 25.43 | 26.75 | 25.16 | 25.94 | 69,821 | +0.07(+0.27%) |
Jul 12, 2022 | 25.52 | 26.23 | 25.52 | 25.87 | 115,907 | +0.42(+1.65%) |
Jul 11, 2022 | 25.81 | 26.15 | 23.88 | 25.45 | 127,958 | -0.68(-2.60%) |
Jul 08, 2022 | 26.65 | 26.80 | 25.95 | 26.13 | 45,427 | -0.60(-2.24%) |
Jul 07, 2022 | 26.56 | 27.00 | 26.19 | 26.73 | 104,874 | +0.31(+1.17%) |
Jul 06, 2022 | 25.38 | 26.66 | 25.23 | 26.42 | 202,783 | +1.43(+5.72%) |
Jul 05, 2022 | 24.52 | 25.01 | 24.02 | 24.99 | 55,425 | -0.10(-0.40%) |
Jul 01, 2022 | 25.03 | 25.14 | 24.54 | 25.09 | 78,554 | +0.05(+0.20%) |
Jun 30, 2022 | 24.62 | 25.51 | 24.16 | 25.04 | 161,890 | +0.20(+0.81%) |
Jun 29, 2022 | 26.47 | 26.47 | 24.35 | 24.84 | 110,793 | -1.45(-5.52%) |
Jun 28, 2022 | 26.40 | 27.88 | 26.01 | 26.29 | 201,413 | +0.91(+3.59%) |
Jun 27, 2022 | 26.17 | 26.17 | 25.22 | 25.38 | 66,951 | -0.54(-2.08%) |
Jun 24, 2022 | 26.06 | 26.56 | 25.76 | 25.92 | 103,175 | +0.07(+0.27%) |
Jun 23, 2022 | 25.95 | 26.35 | 25.66 | 25.85 | 55,209 | -0.01(-0.04%) |
Jun 22, 2022 | 25.66 | 26.45 | 25.59 | 25.86 | 88,508 | -0.03(-0.12%) |
Jun 21, 2022 | 26.01 | 26.39 | 25.63 | 25.89 | 62,454 | +0.30(+1.17%) |
Jun 17, 2022 | 25.71 | 25.81 | 25.17 | 25.59 | 84,946 | +0.56(+2.24%) |
Jun 16, 2022 | 25.29 | 25.34 | 24.52 | 25.03 | 68,446 | -0.80(-3.10%) |
Jun 15, 2022 | 24.99 | 26.23 | 24.95 | 25.83 | 75,044 | +0.92(+3.69%) |
Jun 14, 2022 | 25.01 | 25.26 | 24.61 | 24.91 | 82,151 | +0.02(+0.08%) |
Jun 13, 2022 | 26.98 | 27.24 | 24.84 | 24.89 | 120,874 | -2.88(-10.37%) |
Jun 10, 2022 | 29.30 | 29.30 | 27.69 | 27.77 | 61,870 | -0.90(-3.14%) |
Jun 09, 2022 | 28.99 | 29.12 | 28.62 | 28.67 | 47,020 | -0.49(-1.68%) |
Jun 08, 2022 | 28.95 | 29.79 | 28.95 | 29.16 | 58,214 | +0.07(+0.24%) |
Jun 07, 2022 | 28.74 | 29.20 | 28.67 | 29.09 | 50,447 | +0.14(+0.48%) |
Jun 06, 2022 | 29.42 | 29.52 | 28.74 | 28.95 | 92,867 | -0.20(-0.69%) |
Jun 03, 2022 | 29.50 | 29.78 | 28.98 | 29.15 | 61,941 | -0.80(-2.67%) |
Jun 02, 2022 | 29.55 | 29.96 | 29.30 | 29.95 | 45,267 | +0.42(+1.42%) |
Jun 01, 2022 | 29.64 | 29.96 | 28.74 | 29.53 | 69,859 | +0.21(+0.72%) |
May 31, 2022 | 29.63 | 29.91 | 29.01 | 29.32 | 51,174 | -0.59(-1.97%) |
May 27, 2022 | 29.63 | 30.14 | 29.49 | 29.91 | 46,700 | +0.35(+1.18%) |
May 26, 2022 | 29.49 | 30.43 | 29.31 | 29.56 | 77,405 | +0.39(+1.34%) |
May 25, 2022 | 27.95 | 29.42 | 27.89 | 29.17 | 61,414 | +0.97(+3.44%) |
May 24, 2022 | 28.81 | 28.83 | 27.65 | 28.20 | 53,394 | -1.08(-3.69%) |
May 23, 2022 | 30.29 | 30.30 | 29.17 | 29.28 | 62,098 | -0.46(-1.55%) |
May 20, 2022 | 29.17 | 29.80 | 28.80 | 29.74 | 98,127 | +1.01(+3.52%) |
May 19, 2022 | 27.77 | 29.16 | 27.70 | 28.73 | 88,790 | +0.55(+1.95%) |
May 18, 2022 | 29.37 | 29.47 | 27.97 | 28.18 | 63,695 | -1.72(-5.75%) |
May 17, 2022 | 29.48 | 30.11 | 29.27 | 29.90 | 41,274 | +1.03(+3.57%) |
May 16, 2022 | 29.00 | 29.45 | 28.51 | 28.87 | 58,834 | -0.13(-0.45%) |
May 13, 2022 | 27.79 | 29.27 | 27.79 | 29.00 | 59,471 | +1.34(+4.84%) |
May 12, 2022 | 27.00 | 28.10 | 26.45 | 27.66 | 68,272 | +0.41(+1.50%) |
May 11, 2022 | 28.41 | 29.16 | 27.23 | 27.25 | 75,419 | -1.22(-4.29%) |
May 10, 2022 | 28.72 | 29.00 | 27.72 | 28.47 | 136,009 | +0.07(+0.25%) |
May 09, 2022 | 29.50 | 29.87 | 28.23 | 28.40 | 106,569 | -1.61(-5.36%) |
May 06, 2022 | 30.27 | 30.60 | 29.71 | 30.01 | 103,634 | -0.15(-0.50%) |
May 05, 2022 | 31.94 | 31.94 | 30.04 | 30.16 | 227,674 | -1.51(-4.77%) |
May 04, 2022 | 31.64 | 31.77 | 30.25 | 31.67 | 64,369 | +0.41(+1.31%) |
May 03, 2022 | 31.11 | 31.64 | 30.72 | 31.26 | 44,096 | +0.12(+0.39%) |
May 02, 2022 | 30.16 | 31.42 | 29.67 | 31.14 | 81,161 | +1.24(+4.15%) |
Apr 29, 2022 | 30.46 | 31.27 | 29.72 | 29.90 | 61,281 | -0.76(-2.48%) |
Apr 28, 2022 | 30.60 | 30.86 | 29.87 | 30.66 | 82,524 | +0.51(+1.69%) |
Apr 27, 2022 | 30.46 | 30.83 | 30.10 | 30.15 | 52,054 | -0.57(-1.86%) |
Apr 26, 2022 | 31.53 | 31.53 | 30.60 | 30.72 | 63,240 | -0.68(-2.17%) |
Apr 25, 2022 | 30.91 | 31.59 | 30.56 | 31.40 | 76,374 | +0.10(+0.32%) |
Apr 22, 2022 | 31.83 | 32.00 | 31.17 | 31.30 | 73,830 | -0.52(-1.63%) |
Apr 21, 2022 | 32.66 | 32.99 | 31.72 | 31.82 | 62,063 | -0.72(-2.21%) |
Apr 20, 2022 | 32.37 | 33.00 | 32.00 | 32.54 | 57,512 | +0.54(+1.69%) |
Apr 19, 2022 | 34.30 | 34.40 | 31.76 | 32.00 | 134,806 | -2.30(-6.71%) |
Apr 18, 2022 | 34.00 | 35.18 | 33.85 | 34.30 | 177,098 | +0.24(+0.70%) |
Apr 14, 2022 | 30.85 | 34.10 | 30.85 | 34.06 | 216,050 | +3.35(+10.91%) |
Apr 13, 2022 | 30.00 | 30.75 | 29.88 | 30.71 | 89,416 | +0.80(+2.67%) |
Apr 12, 2022 | 29.88 | 30.42 | 29.62 | 29.91 | 55,647 | +0.28(+0.94%) |
Apr 11, 2022 | 28.92 | 29.78 | 28.82 | 29.63 | 56,117 | +0.57(+1.96%) |
Apr 08, 2022 | 29.89 | 29.89 | 28.54 | 29.06 | 66,186 | +0.18(+0.62%) |
Apr 07, 2022 | 28.74 | 29.24 | 28.50 | 28.88 | 51,415 | +0.06(+0.21%) |
Apr 06, 2022 | 28.50 | 29.11 | 27.62 | 28.82 | 116,938 | +0.09(+0.31%) |
Apr 05, 2022 | 29.70 | 30.00 | 28.55 | 28.73 | 48,293 | -1.04(-3.49%) |
Apr 04, 2022 | 30.15 | 30.21 | 29.48 | 29.77 | 59,002 | -0.23(-0.77%) |
Apr 01, 2022 | 30.76 | 31.05 | 29.73 | 30.00 | 97,362 | -0.77(-2.50%) |
Mar 31, 2022 | 30.01 | 31.06 | 29.70 | 30.77 | 110,693 | +0.58(+1.92%) |
Mar 30, 2022 | 30.77 | 31.25 | 30.03 | 30.19 | 60,716 | -0.73(-2.36%) |
Mar 29, 2022 | 30.15 | 31.45 | 30.15 | 30.92 | 121,204 | +1.09(+3.65%) |
Mar 28, 2022 | 28.95 | 29.85 | 28.95 | 29.83 | 93,203 | +0.84(+2.90%) |
Mar 25, 2022 | 29.11 | 29.51 | 28.80 | 28.99 | 54,086 | +0.04(+0.14%) |
Mar 24, 2022 | 28.70 | 29.17 | 28.36 | 28.95 | 58,166 | +0.23(+0.80%) |
Mar 23, 2022 | 28.96 | 29.34 | 28.50 | 28.72 | 55,065 | -0.42(-1.44%) |
Mar 22, 2022 | 29.16 | 29.62 | 28.70 | 29.14 | 71,289 | +0.20(+0.69%) |
Mar 21, 2022 | 29.25 | 29.40 | 28.54 | 28.94 | 56,190 | -0.21(-0.72%) |
Mar 18, 2022 | 28.47 | 29.29 | 28.47 | 29.15 | 96,116 | +0.15(+0.52%) |
Mar 17, 2022 | 28.46 | 29.09 | 28.36 | 29.00 | 56,117 | +0.92(+3.28%) |
Mar 16, 2022 | 27.31 | 28.31 | 27.02 | 28.08 | 51,615 | +1.11(+4.12%) |
Mar 15, 2022 | 27.08 | 27.20 | 26.75 | 26.97 | 94,795 | -0.06(-0.22%) |
Mar 14, 2022 | 27.06 | 27.80 | 26.65 | 27.03 | 56,500 | +0.16(+0.60%) |
Mar 11, 2022 | 27.59 | 27.88 | 26.79 | 26.87 | 43,745 | -0.70(-2.54%) |
Mar 10, 2022 | 27.39 | 27.64 | 26.85 | 27.57 | 38,539 | -0.40(-1.43%) |
Mar 09, 2022 | 27.65 | 28.32 | 27.30 | 27.97 | 93,421 | +0.92(+3.40%) |
Mar 08, 2022 | 26.93 | 27.50 | 26.19 | 27.05 | 139,180 | +0.42(+1.58%) |
Mar 07, 2022 | 26.76 | 27.31 | 26.34 | 26.63 | 97,216 | -0.09(-0.34%) |
Mar 04, 2022 | 27.48 | 27.93 | 26.48 | 26.72 | 59,212 | -1.21(-4.33%) |
Mar 03, 2022 | 28.72 | 29.16 | 27.72 | 27.93 | 57,007 | -0.88(-3.05%) |
Mar 02, 2022 | 28.19 | 29.24 | 28.19 | 28.81 | 46,184 | +0.70(+2.49%) |
Mar 01, 2022 | 28.27 | 28.40 | 27.69 | 28.11 | 71,467 | -0.19(-0.67%) |
Feb 28, 2022 | 27.35 | 28.39 | 27.35 | 28.30 | 102,583 | +0.88(+3.21%) |
Feb 25, 2022 | 26.06 | 27.44 | 26.74 | 27.42 | 81,635 | +1.50(+5.79%) |
Feb 24, 2022 | 25.83 | 26.39 | 24.26 | 25.92 | 400,755 | -1.08(-4.00%) |
Feb 23, 2022 | 28.08 | 28.26 | 26.93 | 27.00 | 119,958 | -0.86(-3.09%) |
Feb 22, 2022 | 28.50 | 29.00 | 27.56 | 27.86 | 90,346 | -1.03(-3.57%) |
Feb 18, 2022 | 28.89 | 0 | -0.02(-0.07%) | |||
Feb 17, 2022 | 29.36 | 29.79 | 28.87 | 28.91 | 45,882 | -0.87(-2.92%) |
Feb 16, 2022 | 29.50 | 29.97 | 29.18 | 29.78 | 44,538 | +0.08(+0.27%) |
Feb 15, 2022 | 28.86 | 29.80 | 28.86 | 29.70 | 109,296 | +1.35(+4.76%) |
Feb 14, 2022 | 28.57 | 28.98 | 28.13 | 28.35 | 62,168 | -0.15(-0.53%) |
Feb 11, 2022 | 29.40 | 29.97 | 28.45 | 28.50 | 97,151 | -0.90(-3.06%) |
Feb 10, 2022 | 29.38 | 30.26 | 29.01 | 29.40 | 103,121 | -0.76(-2.52%) |
Feb 09, 2022 | 29.21 | 30.28 | 28.80 | 30.16 | 124,289 | +1.29(+4.47%) |
Feb 08, 2022 | 28.53 | 29.00 | 28.41 | 28.87 | 74,774 | +0.24(+0.84%) |
Feb 07, 2022 | 28.55 | 29.75 | 28.43 | 28.63 | 141,149 | -0.86(-2.92%) |
Feb 04, 2022 | 29.82 | 30.20 | 28.58 | 29.49 | 128,173 | -0.25(-0.84%) |
Feb 03, 2022 | 32.25 | 29.67 | 29.74 | 237,528 | -1.18(-3.82%) | |
Feb 02, 2022 | 29.57 | 30.99 | 29.17 | 30.92 | 213,306 | +1.53(+5.21%) |