Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.09 | 27.14 | 26.89 | 27.03 | 655,365 | -0.54(-1.96%) |
Oct 28, 2022 | 27.03 | 27.61 | 27.03 | 27.57 | 321,179 | +1.09(+4.12%) |
Oct 27, 2022 | 26.49 | 26.84 | 26.24 | 26.48 | 268,014 | -0.04(-0.15%) |
Oct 26, 2022 | 26.30 | 26.71 | 26.30 | 26.52 | 353,983 | +0.57(+2.20%) |
Oct 25, 2022 | 25.66 | 26.00 | 25.66 | 25.95 | 439,368 | +0.51(+2.00%) |
Oct 24, 2022 | 25.30 | 25.54 | 24.99 | 25.44 | 385,041 | +0.37(+1.48%) |
Oct 21, 2022 | 24.34 | 25.09 | 24.31 | 25.07 | 240,279 | +0.47(+1.91%) |
Oct 20, 2022 | 24.73 | 24.98 | 24.52 | 24.60 | 399,519 | +0.07(+0.29%) |
Oct 19, 2022 | 24.68 | 24.82 | 24.42 | 24.53 | 177,521 | -0.24(-0.97%) |
Oct 18, 2022 | 25.09 | 25.12 | 24.47 | 24.77 | 1,101,005 | +0.33(+1.35%) |
Oct 17, 2022 | 24.02 | 24.45 | 24.02 | 24.44 | 1,054,359 | +1.15(+4.94%) |
Oct 14, 2022 | 24.10 | 24.16 | 23.27 | 23.29 | 388,790 | -0.66(-2.76%) |
Oct 13, 2022 | 22.62 | 24.05 | 22.54 | 23.95 | 517,107 | +1.45(+6.44%) |
Oct 12, 2022 | 22.54 | 22.69 | 22.40 | 22.50 | 190,537 | -0.06(-0.27%) |
Oct 11, 2022 | 22.63 | 23.00 | 22.37 | 22.56 | 383,186 | -0.02(-0.09%) |
Oct 10, 2022 | 22.44 | 22.71 | 22.38 | 22.58 | 387,835 | +0.19(+0.85%) |
Oct 07, 2022 | 22.56 | 22.70 | 22.18 | 22.39 | 246,767 | -0.34(-1.50%) |
Oct 06, 2022 | 23.06 | 23.14 | 22.68 | 22.73 | 205,137 | -0.35(-1.52%) |
Oct 05, 2022 | 23.07 | 23.22 | 22.02 | 23.08 | 391,601 | -0.57(-2.41%) |
Oct 04, 2022 | 23.25 | 23.68 | 23.25 | 23.65 | 1,060,384 | +1.60(+7.26%) |
Oct 03, 2022 | 21.60 | 22.10 | 21.51 | 22.05 | 616,295 | +0.58(+2.70%) |
Sep 30, 2022 | 21.41 | 21.82 | 21.29 | 21.47 | 559,377 | -0.11(-0.51%) |
Sep 29, 2022 | 21.62 | 21.62 | 21.15 | 21.58 | 561,230 | -0.27(-1.24%) |
Sep 28, 2022 | 21.03 | 21.92 | 20.91 | 21.85 | 296,632 | +0.47(+2.21%) |
Sep 27, 2022 | 21.69 | 21.79 | 21.26 | 21.38 | 665,047 | -0.48(-2.20%) |
Sep 26, 2022 | 22.19 | 22.37 | 21.77 | 21.86 | 549,965 | -0.38(-1.71%) |
Sep 23, 2022 | 22.67 | 22.70 | 22.00 | 22.24 | 426,699 | -0.47(-2.07%) |
Sep 22, 2022 | 22.92 | 22.98 | 22.57 | 22.71 | 369,336 | +0.08(+0.35%) |
Sep 21, 2022 | 22.94 | 23.28 | 21.02 | 22.63 | 462,727 | -0.18(-0.79%) |
Sep 20, 2022 | 22.83 | 23.01 | 22.55 | 22.81 | 534,644 | -0.62(-2.65%) |
Sep 19, 2022 | 22.75 | 23.48 | 22.75 | 23.43 | 421,136 | +0.46(+2.00%) |
Sep 16, 2022 | 22.89 | 23.13 | 22.79 | 22.97 | 296,978 | -0.60(-2.55%) |
Sep 15, 2022 | 23.54 | 23.83 | 23.45 | 23.57 | 559,913 | -0.37(-1.55%) |
Sep 14, 2022 | 23.80 | 23.95 | 23.49 | 23.94 | 878,428 | -0.05(-0.21%) |
Sep 13, 2022 | 24.52 | 24.71 | 23.97 | 23.99 | 238,430 | -1.06(-4.23%) |
Sep 12, 2022 | 25.14 | 25.24 | 25.04 | 25.05 | 415,123 | +0.92(+3.81%) |
Sep 09, 2022 | 24.28 | 24.34 | 24.01 | 24.13 | 327,925 | +0.22(+0.92%) |
Sep 08, 2022 | 23.52 | 24.05 | 23.45 | 23.91 | 404,987 | -0.11(-0.46%) |
Sep 07, 2022 | 23.49 | 24.08 | 23.48 | 24.02 | 352,787 | +0.17(+0.71%) |
Sep 06, 2022 | 24.08 | 24.11 | 23.75 | 23.85 | 435,490 | -0.06(-0.25%) |
Sep 02, 2022 | 24.36 | 24.77 | 23.84 | 23.91 | 273,617 | +0.01(+0.04%) |
Sep 01, 2022 | 23.69 | 23.90 | 23.39 | 23.90 | 477,166 | -0.56(-2.29%) |
Aug 31, 2022 | 24.71 | 24.79 | 24.42 | 24.46 | 251,747 | -0.61(-2.41%) |
Aug 30, 2022 | 25.39 | 25.40 | 24.98 | 25.07 | 239,450 | -0.09(-0.38%) |
Aug 29, 2022 | 25.10 | 25.24 | 24.94 | 25.16 | 298,258 | -0.05(-0.20%) |
Aug 26, 2022 | 26.13 | 26.14 | 25.21 | 25.21 | 442,562 | -0.68(-2.63%) |
Aug 25, 2022 | 25.84 | 26.09 | 25.67 | 25.89 | 697,255 | +0.30(+1.17%) |
Aug 24, 2022 | 25.47 | 25.79 | 25.39 | 25.59 | 209,333 | -0.03(-0.12%) |
Aug 23, 2022 | 25.65 | 25.91 | 25.52 | 25.62 | 218,094 | +0.06(+0.23%) |
Aug 22, 2022 | 25.82 | 25.83 | 25.50 | 25.56 | 317,831 | -1.09(-4.09%) |
Aug 19, 2022 | 26.95 | 26.99 | 26.54 | 26.65 | 201,640 | -0.68(-2.49%) |
Aug 18, 2022 | 27.49 | 27.49 | 27.26 | 27.33 | 174,617 | -0.23(-0.83%) |
Aug 17, 2022 | 27.62 | 27.72 | 27.35 | 27.56 | 93,846 | -0.63(-2.23%) |
Aug 16, 2022 | 28.00 | 28.24 | 27.90 | 28.19 | 229,254 | +0.52(+1.88%) |
Aug 15, 2022 | 27.70 | 27.78 | 27.57 | 27.67 | 265,958 | -0.27(-0.97%) |
Aug 12, 2022 | 27.73 | 27.96 | 27.56 | 27.94 | 595,781 | +0.25(+0.90%) |
Aug 11, 2022 | 27.78 | 27.97 | 27.66 | 27.69 | 282,521 | +0.07(+0.25%) |
Aug 10, 2022 | 27.66 | 27.87 | 27.55 | 27.62 | 162,892 | +0.53(+1.95%) |
Aug 09, 2022 | 27.01 | 27.25 | 27.01 | 27.09 | 274,167 | +0.21(+0.78%) |
Aug 08, 2022 | 27.16 | 27.26 | 26.82 | 26.88 | 397,701 | +0.08(+0.32%) |
Aug 05, 2022 | 26.62 | 26.93 | 26.45 | 26.80 | 602,830 | +0.31(+1.18%) |
Aug 04, 2022 | 26.29 | 26.56 | 26.26 | 26.48 | 198,649 | +0.00(+0.01%) |
Aug 03, 2022 | 26.27 | 26.53 | 26.07 | 26.48 | 160,360 | +0.50(+1.94%) |
Aug 02, 2022 | 26.43 | 26.45 | 25.98 | 25.98 | 219,997 | -0.25(-0.96%) |
Aug 01, 2022 | 26.42 | 26.58 | 26.05 | 26.23 | 777,572 | -0.64(-2.38%) |
Jul 29, 2022 | 26.34 | 26.96 | 26.19 | 26.87 | 658,389 | +0.53(+2.01%) |
Jul 28, 2022 | 25.91 | 26.41 | 25.71 | 26.34 | 672,463 | +0.31(+1.19%) |
Jul 27, 2022 | 26.69 | 28.75 | 25.46 | 26.03 | 647,778 | -0.29(-1.10%) |
Jul 26, 2022 | 26.55 | 26.73 | 26.31 | 26.32 | 356,533 | -0.74(-2.73%) |
Jul 25, 2022 | 27.07 | 27.12 | 26.74 | 27.06 | 455,150 | +0.27(+1.01%) |
Jul 22, 2022 | 27.22 | 27.23 | 26.61 | 26.79 | 349,737 | -0.02(-0.07%) |
Jul 21, 2022 | 26.51 | 26.81 | 26.39 | 26.81 | 342,555 | +0.45(+1.71%) |
Jul 20, 2022 | 26.65 | 26.86 | 26.24 | 26.36 | 304,047 | -0.76(-2.80%) |
Jul 19, 2022 | 26.80 | 27.36 | 26.72 | 27.12 | 384,883 | +0.92(+3.51%) |
Jul 18, 2022 | 26.26 | 26.59 | 26.20 | 26.20 | 382,678 | +0.18(+0.69%) |
Jul 15, 2022 | 25.97 | 26.22 | 25.78 | 26.02 | 575,507 | +0.97(+3.87%) |
Jul 14, 2022 | 24.74 | 25.10 | 24.63 | 25.05 | 251,503 | -0.35(-1.38%) |
Jul 13, 2022 | 25.09 | 25.64 | 25.09 | 25.40 | 182,358 | +0.38(+1.50%) |
Jul 12, 2022 | 24.64 | 25.32 | 24.64 | 25.02 | 311,243 | +0.88(+3.62%) |
Jul 11, 2022 | 24.25 | 24.40 | 24.10 | 24.15 | 372,904 | -0.03(-0.12%) |
Jul 08, 2022 | 24.11 | 24.43 | 23.97 | 24.18 | 271,104 | +0.17(+0.71%) |
Jul 07, 2022 | 23.95 | 24.14 | 23.92 | 24.01 | 413,778 | +0.38(+1.61%) |
Jul 06, 2022 | 23.47 | 23.75 | 23.28 | 23.63 | 546,582 | +0.28(+1.20%) |
Jul 05, 2022 | 22.86 | 23.35 | 22.77 | 23.35 | 579,852 | -1.81(-7.19%) |
Jul 01, 2022 | 24.83 | 25.16 | 24.60 | 25.16 | 306,572 | +0.87(+3.58%) |
Jun 30, 2022 | 23.66 | 24.42 | 23.59 | 24.29 | 232,075 | +0.26(+1.08%) |
Jun 29, 2022 | 24.60 | 24.60 | 23.93 | 24.03 | 294,928 | -0.54(-2.20%) |
Jun 28, 2022 | 25.04 | 25.28 | 24.55 | 24.57 | 490,103 | +0.09(+0.37%) |
Jun 27, 2022 | 24.66 | 24.76 | 24.40 | 24.48 | 570,764 | -0.16(-0.65%) |
Jun 24, 2022 | 23.99 | 24.64 | 23.95 | 24.64 | 313,604 | +0.71(+2.96%) |
Jun 23, 2022 | 23.90 | 24.10 | 23.53 | 23.93 | 352,579 | -0.50(-2.05%) |
Jun 22, 2022 | 24.47 | 24.79 | 24.36 | 24.43 | 389,602 | -0.61(-2.44%) |
Jun 21, 2022 | 25.37 | 25.53 | 25.02 | 25.04 | 466,169 | +0.32(+1.29%) |
Jun 17, 2022 | 24.98 | 25.26 | 24.29 | 24.72 | 1,291,521 | +0.17(+0.69%) |
Jun 16, 2022 | 24.47 | 24.67 | 24.27 | 24.55 | 1,010,299 | -0.62(-2.46%) |
Jun 15, 2022 | 25.34 | 25.45 | 24.75 | 25.17 | 385,708 | +0.19(+0.76%) |
Jun 14, 2022 | 25.53 | 25.57 | 24.75 | 24.98 | 655,580 | -0.37(-1.46%) |
Jun 13, 2022 | 25.67 | 25.80 | 25.27 | 25.35 | 314,207 | -1.46(-5.45%) |
Jun 10, 2022 | 27.09 | 27.09 | 26.70 | 26.81 | 638,946 | -0.82(-2.97%) |
Jun 09, 2022 | 28.25 | 28.25 | 27.60 | 27.63 | 346,400 | -1.14(-3.96%) |
Jun 08, 2022 | 29.07 | 29.29 | 28.66 | 28.77 | 923,585 | -0.86(-2.90%) |
Jun 07, 2022 | 29.30 | 29.66 | 29.30 | 29.63 | 295,810 | +0.04(+0.14%) |
Jun 06, 2022 | 29.62 | 29.91 | 29.49 | 29.59 | 149,053 | +0.48(+1.65%) |
Jun 03, 2022 | 28.99 | 29.21 | 28.97 | 29.11 | 147,476 | -0.44(-1.49%) |
Jun 02, 2022 | 28.96 | 29.55 | 28.93 | 29.55 | 336,396 | +0.79(+2.75%) |
Jun 01, 2022 | 29.46 | 29.46 | 28.62 | 28.76 | 207,554 | -0.47(-1.61%) |
May 31, 2022 | 29.28 | 29.39 | 29.09 | 29.23 | 370,908 | -0.81(-2.70%) |
May 27, 2022 | 29.82 | 30.09 | 29.79 | 30.04 | 220,438 | +0.83(+2.84%) |
May 26, 2022 | 28.63 | 29.33 | 28.63 | 29.21 | 265,573 | +1.09(+3.88%) |
May 25, 2022 | 27.66 | 28.31 | 27.66 | 28.12 | 335,470 | +0.25(+0.90%) |
May 24, 2022 | 27.88 | 27.95 | 27.36 | 27.87 | 355,910 | -0.50(-1.76%) |
May 23, 2022 | 28.05 | 28.57 | 27.94 | 28.37 | 486,064 | +0.10(+0.35%) |
May 20, 2022 | 28.70 | 28.75 | 27.81 | 28.27 | 217,159 | +0.09(+0.32%) |
May 19, 2022 | 27.97 | 28.45 | 27.97 | 28.18 | 584,025 | +0.36(+1.29%) |
May 18, 2022 | 28.46 | 28.49 | 27.80 | 27.82 | 220,940 | -0.91(-3.15%) |
May 17, 2022 | 28.29 | 28.79 | 28.10 | 28.73 | 989,654 | +1.10(+3.96%) |
May 16, 2022 | 27.52 | 27.83 | 27.28 | 27.63 | 313,929 | -0.07(-0.25%) |
May 13, 2022 | 27.04 | 27.72 | 27.01 | 27.70 | 392,033 | +0.68(+2.52%) |
May 12, 2022 | 26.89 | 27.27 | 26.60 | 27.02 | 338,591 | -0.50(-1.82%) |
May 11, 2022 | 28.01 | 28.46 | 27.52 | 27.52 | 308,644 | -0.24(-0.86%) |
May 10, 2022 | 27.91 | 28.12 | 27.43 | 27.76 | 348,225 | +0.16(+0.58%) |
May 09, 2022 | 27.96 | 28.06 | 27.30 | 27.60 | 394,266 | -0.65(-2.30%) |
May 06, 2022 | 28.66 | 28.97 | 28.17 | 28.25 | 3,231,498 | -0.57(-1.98%) |
May 05, 2022 | 29.08 | 29.13 | 28.36 | 28.82 | 1,678,987 | +0.14(+0.50%) |
May 04, 2022 | 27.49 | 28.78 | 26.96 | 28.68 | 341,020 | +0.51(+1.81%) |
May 03, 2022 | 27.84 | 28.28 | 27.64 | 28.17 | 276,019 | +0.81(+2.96%) |
May 02, 2022 | 27.40 | 27.69 | 26.92 | 27.36 | 351,184 | +0.09(+0.32%) |
Apr 29, 2022 | 27.71 | 28.00 | 27.16 | 27.27 | 195,017 | -0.12(-0.43%) |
Apr 28, 2022 | 27.30 | 27.46 | 26.63 | 27.39 | 383,666 | +0.57(+2.13%) |
Apr 27, 2022 | 26.88 | 27.08 | 26.43 | 26.82 | 229,591 | -0.11(-0.41%) |
Apr 26, 2022 | 27.97 | 27.99 | 26.86 | 26.93 | 282,658 | -1.06(-3.79%) |
Apr 25, 2022 | 27.98 | 28.05 | 27.49 | 27.99 | 229,336 | +0.09(+0.32%) |
Apr 22, 2022 | 28.44 | 28.55 | 27.90 | 27.90 | 432,938 | -1.09(-3.76%) |
Apr 21, 2022 | 29.66 | 29.82 | 28.85 | 28.99 | 764,666 | +0.44(+1.54%) |
Apr 20, 2022 | 28.63 | 28.81 | 28.44 | 28.55 | 152,697 | +0.25(+0.88%) |
Apr 19, 2022 | 27.75 | 28.30 | 27.75 | 28.30 | 298,265 | +0.35(+1.25%) |
Apr 18, 2022 | 28.00 | 29.00 | 27.78 | 27.95 | 255,570 | -0.06(-0.21%) |
Apr 14, 2022 | 28.06 | 28.69 | 27.99 | 28.01 | 230,210 | -0.22(-0.78%) |
Apr 13, 2022 | 27.88 | 28.25 | 27.88 | 28.23 | 324,571 | +0.10(+0.36%) |
Apr 12, 2022 | 28.24 | 28.42 | 28.00 | 28.13 | 330,050 | +0.07(+0.25%) |
Apr 11, 2022 | 28.30 | 28.60 | 28.06 | 28.06 | 254,808 | +0.26(+0.94%) |
Apr 08, 2022 | 27.89 | 28.20 | 27.76 | 27.80 | 251,684 | -0.22(-0.79%) |
Apr 07, 2022 | 28.28 | 28.37 | 27.44 | 28.02 | 246,050 | -0.18(-0.64%) |
Apr 06, 2022 | 28.34 | 28.39 | 28.01 | 28.20 | 312,386 | -0.53(-1.84%) |
Apr 05, 2022 | 29.22 | 29.45 | 28.26 | 28.73 | 447,313 | -1.51(-4.99%) |
Apr 04, 2022 | 30.19 | 30.41 | 29.64 | 30.24 | 342,808 | -0.57(-1.85%) |
Apr 01, 2022 | 30.52 | 30.95 | 30.44 | 30.81 | 602,999 | +0.59(+1.95%) |
Mar 31, 2022 | 30.72 | 30.83 | 30.21 | 30.22 | 654,378 | -0.82(-2.64%) |
Mar 30, 2022 | 31.05 | 31.17 | 30.77 | 31.04 | 484,069 | -0.42(-1.34%) |
Mar 29, 2022 | 31.40 | 31.59 | 31.13 | 31.46 | 204,439 | +1.62(+5.43%) |
Mar 28, 2022 | 29.57 | 29.94 | 29.35 | 29.84 | 231,245 | +0.14(+0.47%) |
Mar 25, 2022 | 29.89 | 30.02 | 29.38 | 29.70 | 181,780 | +0.01(+0.03%) |
Mar 24, 2022 | 29.37 | 29.74 | 29.15 | 29.69 | 388,643 | +0.43(+1.47%) |
Mar 23, 2022 | 29.26 | 29.75 | 29.16 | 29.26 | 178,193 | -0.54(-1.81%) |
Mar 22, 2022 | 29.51 | 29.90 | 29.51 | 29.80 | 275,714 | +0.91(+3.13%) |
Mar 21, 2022 | 29.00 | 29.19 | 28.67 | 28.89 | 314,690 | -0.50(-1.68%) |
Mar 18, 2022 | 28.78 | 29.40 | 28.77 | 29.39 | 671,725 | -0.35(-1.18%) |
Mar 17, 2022 | 29.18 | 29.91 | 29.18 | 29.74 | 223,910 | +0.10(+0.34%) |
Mar 16, 2022 | 28.89 | 30.08 | 28.73 | 29.64 | 1,282,161 | +1.22(+4.29%) |
Mar 15, 2022 | 28.42 | 28.45 | 27.92 | 28.42 | 364,555 | -0.07(-0.25%) |
Mar 14, 2022 | 28.83 | 29.05 | 28.20 | 28.49 | 295,583 | +0.67(+2.41%) |
Mar 11, 2022 | 28.60 | 28.72 | 27.82 | 27.82 | 537,748 | +0.21(+0.76%) |
Mar 10, 2022 | 27.04 | 27.91 | 27.00 | 27.61 | 1,038,360 | -1.02(-3.56%) |
Mar 09, 2022 | 28.24 | 29.07 | 28.07 | 28.63 | 753,709 | +2.37(+9.03%) |
Mar 08, 2022 | 25.83 | 27.43 | 25.27 | 26.26 | 1,047,591 | +1.22(+4.87%) |
Mar 07, 2022 | 26.66 | 26.76 | 24.64 | 25.04 | 552,091 | -1.78(-6.64%) |
Mar 04, 2022 | 27.10 | 27.17 | 26.37 | 26.82 | 673,644 | -2.01(-6.97%) |
Mar 03, 2022 | 30.09 | 30.09 | 28.64 | 28.83 | 371,267 | -1.49(-4.91%) |
Mar 02, 2022 | 29.79 | 30.72 | 29.69 | 30.32 | 284,530 | +1.45(+5.02%) |
Mar 01, 2022 | 30.31 | 30.43 | 28.39 | 28.87 | 1,546,164 | -2.82(-8.90%) |
Feb 28, 2022 | 31.22 | 32.55 | 31.13 | 31.69 | 353,449 | -1.06(-3.24%) |
Feb 25, 2022 | 31.98 | 32.83 | 32.10 | 32.75 | 459,893 | +1.54(+4.93%) |
Feb 24, 2022 | 29.98 | 31.31 | 29.98 | 31.21 | 336,010 | -0.65(-2.04%) |
Feb 23, 2022 | 32.71 | 32.84 | 31.78 | 31.86 | 162,767 | -0.17(-0.55%) |
Feb 22, 2022 | 32.35 | 32.59 | 31.76 | 32.03 | 199,561 | -0.46(-1.40%) |
Feb 18, 2022 | 32.49 | 0 | -0.25(-0.76%) | |||
Feb 17, 2022 | 33.23 | 33.23 | 32.70 | 32.74 | 212,890 | -1.01(-2.99%) |
Feb 16, 2022 | 33.13 | 33.75 | 33.13 | 33.75 | 248,872 | +0.13(+0.39%) |
Feb 15, 2022 | 33.15 | 33.74 | 33.14 | 33.62 | 238,518 | +0.89(+2.72%) |
Feb 14, 2022 | 32.85 | 33.12 | 32.35 | 32.73 | 237,295 | -0.04(-0.12%) |
Feb 11, 2022 | 33.47 | 33.79 | 32.65 | 32.77 | 188,306 | -0.63(-1.89%) |
Feb 10, 2022 | 33.04 | 34.00 | 33.00 | 33.40 | 199,614 | -0.24(-0.71%) |
Feb 09, 2022 | 33.35 | 33.72 | 33.32 | 33.64 | 250,027 | +0.48(+1.45%) |
Feb 08, 2022 | 32.71 | 33.19 | 32.57 | 33.16 | 331,347 | +0.84(+2.60%) |
Feb 07, 2022 | 31.89 | 32.48 | 31.89 | 32.32 | 592,341 | +0.62(+1.96%) |
Feb 04, 2022 | 31.30 | 31.93 | 31.18 | 31.70 | 159,319 | +0.05(+0.16%) |
Feb 03, 2022 | 31.76 | 32.01 | 31.65 | 185,587 | -0.49(-1.52%) | |
Feb 02, 2022 | 32.20 | 32.20 | 31.87 | 32.14 | 231,584 | -0.48(-1.47%) |
Feb 01, 2022 | 32.16 | 32.62 | 32.04 | 32.62 | 291,994 | +0.95(+3.00%) |
Jan 31, 2022 | 31.10 | 31.72 | 31.08 | 31.67 | 342,619 | +0.39(+1.25%) |
Jan 28, 2022 | 30.98 | 31.28 | 30.77 | 31.28 | 368,142 | -0.39(-1.23%) |
Jan 27, 2022 | 31.95 | 32.02 | 31.51 | 31.67 | 320,764 | -0.19(-0.60%) |
Jan 26, 2022 | 32.11 | 32.46 | 31.66 | 31.86 | 335,432 | +1.18(+3.85%) |
Jan 25, 2022 | 30.21 | 30.89 | 29.89 | 30.68 | 311,870 | -0.38(-1.23%) |
Jan 24, 2022 | 30.52 | 31.10 | 29.85 | 31.06 | 517,769 | -0.73(-2.29%) |
Jan 21, 2022 | 32.09 | 32.24 | 31.71 | 31.79 | 302,821 | -0.54(-1.67%) |
Jan 20, 2022 | 32.45 | 32.85 | 32.23 | 32.33 | 242,072 | -0.18(-0.55%) |
Jan 19, 2022 | 32.80 | 32.80 | 32.41 | 32.51 | 363,333 | -0.30(-0.91%) |
Jan 18, 2022 | 32.61 | 33.00 | 32.53 | 32.81 | 362,768 | -0.80(-2.38%) |
Jan 14, 2022 | 33.61 | 0 | +0.27(+0.81%) | |||
Jan 13, 2022 | 33.49 | 33.71 | 33.24 | 33.34 | 499,823 | -0.54(-1.59%) |
Jan 12, 2022 | 33.57 | 33.91 | 33.51 | 33.88 | 544,814 | +0.18(+0.53%) |
Jan 11, 2022 | 33.15 | 33.74 | 33.13 | 33.70 | 363,168 | +0.04(+0.12%) |
Jan 10, 2022 | 33.24 | 33.76 | 32.98 | 33.66 | 464,680 | +0.24(+0.72%) |
Jan 07, 2022 | 33.07 | 33.50 | 33.03 | 33.42 | 259,253 | +0.10(+0.30%) |
Jan 06, 2022 | 33.48 | 33.72 | 33.16 | 33.32 | 267,046 | -0.16(-0.48%) |
Jan 05, 2022 | 34.02 | 34.24 | 33.48 | 33.48 | 430,447 | +0.00(+0.00%) |
Jan 04, 2022 | 33.56 | 33.81 | 33.31 | 33.48 | 693,056 | +0.72(+2.20%) |
Jan 03, 2022 | 32.63 | 32.90 | 32.59 | 32.76 | 302,482 | +0.85(+2.66%) |
Dec 31, 2021 | 31.50 | 32.06 | 31.50 | 31.91 | 113,178 | +0.21(+0.66%) |
Dec 30, 2021 | 31.62 | 31.90 | 31.62 | 31.70 | 197,163 | -0.05(-0.16%) |
Dec 29, 2021 | 31.82 | 31.85 | 31.64 | 31.75 | 154,697 | -0.15(-0.47%) |
Dec 28, 2021 | 31.84 | 32.10 | 31.84 | 31.90 | 168,041 | +0.05(+0.16%) |
Dec 27, 2021 | 31.77 | 31.93 | 31.64 | 31.85 | 192,521 | +0.29(+0.92%) |
Dec 23, 2021 | 31.51 | 31.66 | 31.39 | 31.56 | 227,202 | +0.12(+0.38%) |
Dec 22, 2021 | 30.93 | 31.48 | 30.88 | 31.44 | 288,828 | +1.39(+4.63%) |
Dec 21, 2021 | 29.56 | 30.14 | 29.45 | 30.05 | 700,480 | +1.07(+3.69%) |
Dec 20, 2021 | 28.89 | 29.14 | 28.69 | 28.98 | 282,924 | -0.09(-0.31%) |
Dec 17, 2021 | 29.18 | 29.47 | 29.05 | 29.07 | 330,753 | +0.45(+1.57%) |
Dec 16, 2021 | 29.14 | 29.27 | 28.37 | 28.62 | 660,100 | +0.07(+0.25%) |
Dec 15, 2021 | 28.50 | 28.57 | 28.05 | 28.55 | 283,728 | -0.34(-1.18%) |
Dec 14, 2021 | 29.11 | 29.39 | 28.66 | 28.89 | 258,112 | -0.01(-0.03%) |
Dec 13, 2021 | 29.48 | 29.51 | 28.71 | 28.90 | 328,698 | -0.96(-3.22%) |
Dec 10, 2021 | 29.97 | 30.02 | 29.72 | 29.86 | 520,979 | +0.23(+0.78%) |
Dec 09, 2021 | 29.73 | 29.87 | 29.58 | 29.63 | 575,495 | -0.84(-2.76%) |
Dec 08, 2021 | 29.91 | 30.51 | 29.76 | 30.47 | 322,478 | +0.75(+2.52%) |
Dec 07, 2021 | 29.72 | 29.79 | 28.88 | 29.72 | 735,417 | +0.78(+2.70%) |
Dec 06, 2021 | 28.41 | 29.02 | 28.25 | 28.94 | 434,210 | +1.01(+3.62%) |
Dec 03, 2021 | 28.44 | 28.44 | 27.61 | 27.93 | 280,127 | -0.66(-2.31%) |
Dec 02, 2021 | 28.48 | 28.77 | 27.98 | 28.59 | 457,711 | +0.51(+1.82%) |
Dec 01, 2021 | 28.69 | 28.90 | 28.07 | 28.08 | 270,701 | +0.06(+0.21%) |
Nov 30, 2021 | 28.53 | 28.79 | 27.66 | 28.02 | 896,433 | -0.10(-0.36%) |
Nov 29, 2021 | 28.73 | 28.85 | 28.01 | 28.12 | 946,948 | -0.18(-0.64%) |
Nov 26, 2021 | 27.99 | 28.34 | 27.74 | 28.30 | 582,052 | -2.92(-9.35%) |
Nov 24, 2021 | 30.67 | 31.26 | 30.65 | 31.22 | 110,777 | +0.04(+0.13%) |
Nov 23, 2021 | 31.20 | 31.34 | 30.93 | 31.18 | 184,852 | +0.79(+2.60%) |
Nov 22, 2021 | 30.59 | 30.73 | 30.35 | 30.39 | 390,926 | -0.43(-1.40%) |
Nov 19, 2021 | 31.14 | 31.14 | 30.78 | 30.82 | 222,159 | -1.34(-4.17%) |
Nov 18, 2021 | 32.27 | 32.21 | 32.16 | 32.16 | 154,109 | -0.18(-0.56%) |
Nov 17, 2021 | 32.30 | 32.42 | 32.23 | 32.34 | 1,380,180 | -0.11(-0.34%) |
Nov 16, 2021 | 32.55 | 32.70 | 32.45 | 32.45 | 150,869 | +0.00(+0.00%) |
Nov 15, 2021 | 32.64 | 32.73 | 32.40 | 32.45 | 150,901 | +0.35(+1.08%) |
Nov 12, 2021 | 32.36 | 32.42 | 32.00 | 32.10 | 112,549 | -0.67(-2.03%) |
Nov 11, 2021 | 32.66 | 32.82 | 32.62 | 32.77 | 231,670 | -0.39(-1.18%) |
Nov 10, 2021 | 33.46 | 33.10 | 33.16 | 132,834 | -0.56(-1.66%) | |
Nov 09, 2021 | 33.80 | 33.85 | 33.54 | 33.72 | 116,511 | +0.36(+1.08%) |
Nov 08, 2021 | 33.12 | 33.49 | 33.10 | 33.36 | 174,518 | +0.46(+1.40%) |
Nov 05, 2021 | 32.40 | 32.95 | 32.19 | 32.90 | 607,972 | +1.45(+4.61%) |
Nov 04, 2021 | 31.45 | 31.56 | 31.25 | 31.45 | 340,141 | -0.08(-0.26%) |
Nov 03, 2021 | 31.37 | 31.56 | 31.16 | 31.53 | 213,864 | -0.34(-1.06%) |
Nov 02, 2021 | 32.06 | 32.15 | 31.81 | 31.87 | 128,581 | +0.13(+0.41%) |