Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.31 | 26.93 | 25.96 | 26.91 | 394,414 | +0.75(+2.85%) |
Nov 29, 2022 | 26.41 | 26.53 | 26.04 | 26.16 | 395,003 | -0.27(-1.02%) |
Nov 28, 2022 | 26.96 | 27.12 | 26.43 | 26.43 | 520,320 | -0.68(-2.51%) |
Nov 25, 2022 | 26.97 | 27.20 | 26.76 | 27.11 | 140,983 | +0.24(+0.90%) |
Nov 23, 2022 | 26.54 | 26.98 | 26.49 | 26.87 | 359,296 | +0.12(+0.45%) |
Nov 22, 2022 | 26.25 | 26.77 | 26.06 | 26.75 | 529,068 | +0.83(+3.22%) |
Nov 21, 2022 | 26.11 | 26.41 | 25.68 | 25.91 | 689,830 | -0.42(-1.60%) |
Nov 18, 2022 | 26.04 | 26.36 | 25.48 | 26.34 | 474,156 | +0.76(+2.98%) |
Nov 17, 2022 | 25.29 | 25.66 | 25.07 | 25.58 | 625,739 | -0.18(-0.71%) |
Nov 16, 2022 | 26.14 | 26.40 | 25.66 | 25.76 | 406,756 | -0.64(-2.43%) |
Nov 15, 2022 | 26.73 | 27.05 | 26.11 | 26.40 | 559,110 | +0.12(+0.45%) |
Nov 14, 2022 | 26.40 | 26.67 | 26.13 | 26.28 | 487,689 | -0.39(-1.48%) |
Nov 11, 2022 | 25.76 | 26.98 | 25.76 | 26.68 | 605,598 | +0.97(+3.79%) |
Nov 10, 2022 | 25.69 | 26.41 | 25.60 | 25.70 | 877,101 | +1.08(+4.40%) |
Nov 09, 2022 | 25.44 | 25.44 | 24.60 | 24.62 | 507,860 | -0.96(-3.73%) |
Nov 08, 2022 | 26.28 | 26.42 | 25.45 | 25.58 | 516,524 | -0.53(-2.04%) |
Nov 07, 2022 | 26.83 | 26.90 | 25.74 | 26.11 | 452,429 | -0.56(-2.10%) |
Nov 04, 2022 | 26.64 | 27.04 | 26.07 | 26.67 | 655,304 | +0.52(+2.00%) |
Nov 03, 2022 | 26.75 | 26.91 | 25.58 | 26.14 | 1,271,913 | -0.77(-2.87%) |
Nov 02, 2022 | 28.64 | 26.87 | 26.92 | 1,420,766 | -2.08(-7.16%) | |
Nov 01, 2022 | 29.44 | 29.63 | 28.93 | 28.99 | 945,756 | +0.02(+0.06%) |
Oct 31, 2022 | 29.30 | 29.46 | 28.89 | 28.97 | 450,872 | -0.64(-2.17%) |
Oct 28, 2022 | 29.03 | 29.63 | 29.03 | 29.62 | 510,946 | +0.55(+1.90%) |
Oct 27, 2022 | 29.41 | 29.62 | 29.01 | 29.06 | 607,883 | -0.15(-0.50%) |
Oct 26, 2022 | 29.16 | 29.50 | 29.07 | 29.21 | 566,328 | +0.00(+0.00%) |
Oct 25, 2022 | 28.63 | 29.41 | 28.63 | 29.21 | 644,436 | +0.71(+2.48%) |
Oct 24, 2022 | 28.38 | 28.58 | 28.17 | 28.50 | 655,201 | -0.06(-0.23%) |
Oct 21, 2022 | 27.58 | 28.67 | 27.58 | 28.57 | 532,573 | +0.89(+3.22%) |
Oct 20, 2022 | 28.74 | 28.84 | 27.58 | 27.68 | 707,729 | -0.85(-2.99%) |
Oct 19, 2022 | 28.63 | 28.81 | 28.32 | 28.53 | 637,927 | -0.30(-1.05%) |
Oct 18, 2022 | 29.18 | 29.35 | 28.54 | 28.84 | 577,262 | +0.21(+0.74%) |
Oct 17, 2022 | 28.06 | 28.73 | 28.06 | 28.62 | 604,100 | +1.16(+4.21%) |
Oct 14, 2022 | 27.95 | 28.07 | 27.28 | 27.47 | 533,244 | -0.26(-0.93%) |
Oct 13, 2022 | 26.36 | 27.86 | 26.03 | 27.72 | 455,709 | +0.73(+2.69%) |
Oct 12, 2022 | 26.40 | 27.04 | 26.16 | 27.00 | 543,089 | +0.57(+2.15%) |
Oct 11, 2022 | 26.76 | 27.11 | 26.28 | 26.43 | 641,743 | -0.33(-1.24%) |
Oct 10, 2022 | 27.04 | 27.05 | 26.50 | 26.76 | 542,375 | -0.07(-0.27%) |
Oct 07, 2022 | 27.16 | 27.39 | 26.57 | 26.83 | 488,971 | -0.87(-3.15%) |
Oct 06, 2022 | 27.62 | 27.97 | 27.52 | 27.71 | 515,654 | -0.20(-0.72%) |
Oct 05, 2022 | 27.58 | 28.06 | 27.44 | 27.91 | 498,732 | -0.14(-0.49%) |
Oct 04, 2022 | 27.18 | 28.08 | 27.15 | 28.05 | 606,313 | +1.47(+5.53%) |
Oct 03, 2022 | 26.32 | 26.84 | 26.01 | 26.58 | 611,972 | +0.62(+2.37%) |
Sep 30, 2022 | 25.74 | 26.57 | 25.44 | 25.96 | 805,034 | -0.45(-1.70%) |
Sep 29, 2022 | 26.69 | 26.89 | 26.19 | 26.41 | 641,362 | -0.65(-2.41%) |
Sep 28, 2022 | 26.14 | 27.21 | 25.96 | 27.06 | 664,014 | +1.03(+3.95%) |
Sep 27, 2022 | 26.10 | 26.16 | 25.59 | 26.03 | 831,186 | +0.22(+0.85%) |
Sep 26, 2022 | 26.07 | 26.67 | 25.66 | 25.81 | 731,406 | -0.46(-1.75%) |
Sep 23, 2022 | 26.54 | 26.54 | 25.86 | 26.27 | 763,665 | -0.68(-2.52%) |
Sep 22, 2022 | 27.80 | 27.80 | 26.83 | 26.95 | 642,486 | -0.80(-2.88%) |
Sep 21, 2022 | 28.72 | 28.80 | 27.74 | 27.75 | 794,883 | -0.80(-2.80%) |
Sep 20, 2022 | 28.88 | 28.97 | 28.37 | 28.55 | 385,646 | -0.66(-2.26%) |
Sep 19, 2022 | 28.40 | 29.32 | 28.40 | 29.21 | 470,202 | +0.57(+1.99%) |
Sep 16, 2022 | 28.87 | 28.93 | 28.41 | 28.64 | 549,109 | -0.66(-2.26%) |
Sep 15, 2022 | 29.86 | 30.23 | 29.27 | 29.30 | 491,282 | -0.56(-1.88%) |
Sep 14, 2022 | 29.90 | 30.11 | 29.49 | 29.86 | 579,970 | +0.06(+0.18%) |
Sep 13, 2022 | 29.76 | 30.31 | 29.59 | 29.81 | 929,802 | -0.86(-2.81%) |
Sep 12, 2022 | 29.34 | 30.77 | 29.34 | 30.67 | 773,298 | +1.41(+4.80%) |
Sep 09, 2022 | 28.75 | 29.32 | 28.75 | 29.27 | 446,114 | +0.82(+2.87%) |
Sep 08, 2022 | 27.73 | 28.48 | 27.51 | 28.45 | 371,739 | +0.39(+1.41%) |
Sep 07, 2022 | 27.34 | 28.14 | 27.27 | 28.05 | 525,018 | +0.66(+2.41%) |
Sep 06, 2022 | 27.58 | 27.78 | 27.26 | 27.39 | 434,903 | -0.12(-0.43%) |
Sep 02, 2022 | 27.75 | 28.03 | 27.36 | 27.51 | 480,620 | +0.09(+0.33%) |
Sep 01, 2022 | 26.89 | 27.54 | 26.81 | 27.42 | 573,918 | +0.26(+0.95%) |
Aug 31, 2022 | 27.53 | 27.76 | 26.95 | 27.16 | 594,160 | -0.33(-1.20%) |
Aug 30, 2022 | 27.93 | 27.95 | 27.31 | 27.49 | 504,860 | -0.19(-0.70%) |
Aug 29, 2022 | 27.49 | 27.95 | 27.36 | 27.69 | 514,270 | -0.10(-0.36%) |
Aug 26, 2022 | 28.95 | 29.15 | 27.74 | 27.79 | 485,096 | -1.16(-4.00%) |
Aug 25, 2022 | 28.50 | 29.16 | 28.50 | 28.95 | 519,960 | +0.48(+1.68%) |
Aug 24, 2022 | 28.12 | 28.60 | 27.96 | 28.47 | 460,702 | +0.48(+1.70%) |
Aug 23, 2022 | 28.31 | 28.45 | 27.88 | 27.99 | 877,148 | -0.27(-0.96%) |
Aug 22, 2022 | 28.68 | 28.80 | 28.17 | 28.26 | 620,691 | -0.98(-3.35%) |
Aug 19, 2022 | 29.77 | 29.77 | 29.23 | 29.24 | 534,641 | -0.70(-2.33%) |
Aug 18, 2022 | 29.62 | 30.16 | 29.43 | 29.94 | 623,116 | +0.24(+0.79%) |
Aug 17, 2022 | 29.66 | 29.88 | 29.48 | 29.71 | 524,487 | -0.47(-1.56%) |
Aug 16, 2022 | 29.00 | 30.22 | 28.94 | 30.18 | 718,286 | +1.07(+3.68%) |
Aug 15, 2022 | 28.76 | 29.25 | 28.59 | 29.11 | 489,674 | +0.02(+0.06%) |
Aug 12, 2022 | 28.75 | 29.11 | 28.62 | 29.09 | 286,935 | +0.49(+1.71%) |
Aug 11, 2022 | 28.87 | 29.27 | 28.53 | 28.60 | 537,573 | +0.00(+0.00%) |
Aug 10, 2022 | 28.32 | 28.77 | 28.24 | 28.60 | 417,274 | +0.87(+3.14%) |
Aug 09, 2022 | 28.44 | 28.44 | 27.65 | 27.73 | 503,149 | -0.77(-2.70%) |
Aug 08, 2022 | 28.36 | 28.74 | 28.27 | 28.50 | 685,459 | +0.33(+1.16%) |
Aug 05, 2022 | 27.97 | 28.38 | 27.86 | 28.17 | 1,218,303 | +0.09(+0.32%) |
Aug 04, 2022 | 27.64 | 29.03 | 27.46 | 28.08 | 1,411,930 | +1.34(+5.02%) |
Aug 03, 2022 | 26.59 | 26.85 | 26.22 | 26.74 | 963,624 | +0.55(+2.11%) |
Aug 02, 2022 | 26.39 | 26.51 | 26.10 | 26.19 | 769,301 | -0.45(-1.70%) |
Aug 01, 2022 | 26.54 | 27.19 | 26.45 | 26.64 | 774,120 | +0.05(+0.20%) |
Jul 29, 2022 | 26.05 | 26.65 | 25.96 | 26.59 | 597,333 | +0.59(+2.27%) |
Jul 28, 2022 | 25.34 | 26.07 | 25.25 | 26.00 | 500,709 | +0.71(+2.80%) |
Jul 27, 2022 | 24.68 | 25.34 | 24.61 | 25.29 | 607,520 | +0.83(+3.37%) |
Jul 26, 2022 | 25.45 | 25.47 | 24.46 | 24.46 | 779,712 | -1.44(-5.57%) |
Jul 25, 2022 | 26.17 | 26.32 | 25.75 | 25.91 | 335,786 | -0.17(-0.66%) |
Jul 22, 2022 | 26.32 | 26.44 | 25.83 | 26.08 | 513,046 | -0.24(-0.93%) |
Jul 21, 2022 | 26.37 | 26.37 | 25.94 | 26.32 | 399,338 | -0.09(-0.34%) |
Jul 20, 2022 | 25.87 | 26.51 | 25.69 | 26.41 | 714,544 | +0.60(+2.32%) |
Jul 19, 2022 | 24.87 | 25.90 | 24.87 | 25.82 | 599,870 | +1.22(+4.98%) |
Jul 18, 2022 | 24.77 | 25.01 | 24.46 | 24.59 | 636,603 | +0.19(+0.78%) |
Jul 15, 2022 | 24.00 | 24.45 | 23.83 | 24.40 | 887,638 | +0.50(+2.09%) |
Jul 14, 2022 | 23.68 | 23.94 | 23.28 | 23.90 | 1,332,289 | -0.21(-0.87%) |
Jul 13, 2022 | 24.00 | 24.20 | 23.73 | 24.11 | 1,676,549 | -0.15(-0.64%) |
Jul 12, 2022 | 24.48 | 24.54 | 23.84 | 24.27 | 2,643,232 | -0.37(-1.51%) |
Jul 11, 2022 | 25.20 | 25.25 | 24.54 | 24.64 | 1,041,318 | -0.83(-3.28%) |
Jul 08, 2022 | 25.44 | 25.63 | 25.05 | 25.47 | 670,848 | +0.03(+0.11%) |
Jul 07, 2022 | 24.95 | 25.44 | 24.95 | 25.44 | 1,771,311 | +0.67(+2.71%) |
Jul 06, 2022 | 24.91 | 25.06 | 24.39 | 24.77 | 1,304,212 | -0.25(-1.01%) |
Jul 05, 2022 | 25.38 | 25.44 | 24.75 | 25.03 | 1,241,399 | -1.17(-4.47%) |
Jul 01, 2022 | 25.89 | 26.26 | 25.57 | 26.20 | 376,726 | +0.10(+0.38%) |
Jun 30, 2022 | 25.64 | 26.23 | 25.10 | 26.10 | 1,246,978 | +0.10(+0.38%) |
Jun 29, 2022 | 26.27 | 26.27 | 25.63 | 26.00 | 930,344 | -0.22(-0.83%) |
Jun 28, 2022 | 26.26 | 26.68 | 26.13 | 26.22 | 1,313,199 | +0.00(+0.00%) |
Jun 27, 2022 | 26.14 | 26.54 | 25.96 | 26.22 | 490,519 | +0.24(+0.91%) |
Jun 24, 2022 | 25.31 | 26.19 | 25.31 | 25.98 | 610,454 | +0.73(+2.87%) |
Jun 23, 2022 | 24.92 | 25.26 | 24.67 | 25.25 | 777,078 | +0.49(+1.98%) |
Jun 22, 2022 | 25.05 | 25.24 | 24.72 | 24.76 | 718,682 | -0.69(-2.71%) |
Jun 21, 2022 | 25.60 | 25.81 | 25.28 | 25.45 | 442,776 | +0.49(+1.96%) |
Jun 17, 2022 | 24.86 | 25.03 | 24.42 | 24.96 | 771,808 | +0.23(+0.92%) |
Jun 16, 2022 | 25.31 | 25.49 | 24.36 | 24.74 | 969,471 | -1.22(-4.68%) |
Jun 15, 2022 | 25.78 | 26.22 | 25.70 | 25.95 | 802,690 | +0.40(+1.56%) |
Jun 14, 2022 | 25.47 | 25.73 | 25.34 | 25.55 | 499,585 | +0.15(+0.61%) |
Jun 13, 2022 | 25.77 | 26.11 | 25.09 | 25.40 | 862,593 | -1.12(-4.21%) |
Jun 10, 2022 | 27.31 | 27.57 | 26.46 | 26.51 | 1,158,891 | -1.34(-4.82%) |
Jun 09, 2022 | 28.34 | 28.56 | 27.84 | 27.86 | 433,403 | -0.80(-2.78%) |
Jun 08, 2022 | 28.64 | 29.18 | 28.55 | 28.65 | 534,739 | -0.24(-0.82%) |
Jun 07, 2022 | 28.27 | 28.89 | 28.10 | 28.89 | 425,413 | +0.39(+1.37%) |
Jun 06, 2022 | 28.61 | 28.92 | 28.26 | 28.50 | 539,184 | +0.05(+0.19%) |
Jun 03, 2022 | 28.82 | 28.94 | 28.33 | 28.45 | 704,814 | -0.67(-2.30%) |
Jun 02, 2022 | 28.31 | 29.12 | 28.31 | 29.12 | 539,059 | +0.76(+2.69%) |
Jun 01, 2022 | 29.02 | 29.18 | 28.26 | 28.36 | 708,897 | -0.19(-0.67%) |
May 31, 2022 | 27.95 | 28.95 | 27.75 | 28.55 | 1,575,813 | +0.54(+1.94%) |
May 27, 2022 | 27.62 | 28.15 | 27.62 | 28.00 | 488,962 | +0.54(+1.98%) |
May 26, 2022 | 27.08 | 27.81 | 27.05 | 27.46 | 604,263 | +0.67(+2.51%) |
May 25, 2022 | 26.33 | 27.23 | 26.17 | 26.79 | 822,817 | +0.24(+0.91%) |
May 24, 2022 | 27.18 | 27.23 | 26.44 | 26.55 | 1,712,846 | -0.92(-3.36%) |
May 23, 2022 | 27.50 | 27.88 | 27.29 | 27.47 | 856,800 | +0.05(+0.20%) |
May 20, 2022 | 27.87 | 27.96 | 27.25 | 27.41 | 1,829,392 | +0.01(+0.03%) |
May 19, 2022 | 26.82 | 27.72 | 26.65 | 27.41 | 1,525,869 | +0.40(+1.49%) |
May 18, 2022 | 27.57 | 27.68 | 26.76 | 27.00 | 868,289 | -1.26(-4.46%) |
May 17, 2022 | 28.62 | 29.11 | 28.09 | 28.26 | 1,021,375 | +0.32(+1.15%) |
May 16, 2022 | 27.50 | 28.26 | 27.41 | 27.94 | 1,505,822 | +0.21(+0.74%) |
May 13, 2022 | 26.95 | 28.32 | 26.95 | 27.74 | 951,205 | +1.18(+4.45%) |
May 12, 2022 | 26.11 | 27.00 | 26.11 | 26.55 | 1,333,242 | +0.23(+0.88%) |
May 11, 2022 | 27.12 | 27.68 | 26.27 | 26.32 | 786,768 | -0.66(-2.45%) |
May 10, 2022 | 27.11 | 27.66 | 26.89 | 26.98 | 844,978 | +0.24(+0.90%) |
May 09, 2022 | 27.22 | 27.88 | 26.59 | 26.74 | 1,343,396 | -0.93(-3.36%) |
May 06, 2022 | 27.93 | 28.04 | 27.00 | 27.67 | 958,018 | -0.54(-1.90%) |
May 05, 2022 | 31.73 | 31.76 | 28.03 | 28.21 | 2,000,131 | -3.71(-11.61%) |
May 04, 2022 | 31.45 | 32.03 | 30.71 | 31.92 | 922,411 | +0.60(+1.91%) |
May 03, 2022 | 30.47 | 31.39 | 30.47 | 31.32 | 661,036 | +0.91(+3.00%) |
May 02, 2022 | 30.20 | 30.60 | 29.79 | 30.40 | 627,386 | +0.08(+0.27%) |
Apr 29, 2022 | 30.90 | 31.13 | 30.28 | 30.32 | 423,077 | -0.64(-2.05%) |
Apr 28, 2022 | 30.98 | 31.22 | 30.37 | 30.96 | 557,951 | +0.30(+0.99%) |
Apr 27, 2022 | 30.53 | 30.94 | 30.48 | 30.65 | 528,063 | +0.15(+0.50%) |
Apr 26, 2022 | 31.59 | 31.65 | 30.46 | 30.50 | 389,022 | -1.44(-4.51%) |
Apr 25, 2022 | 31.33 | 31.96 | 31.05 | 31.94 | 437,040 | +0.28(+0.88%) |
Apr 22, 2022 | 32.01 | 32.48 | 31.47 | 31.67 | 588,038 | -0.66(-2.05%) |
Apr 21, 2022 | 33.71 | 33.72 | 32.17 | 32.33 | 459,305 | -0.93(-2.80%) |
Apr 20, 2022 | 32.82 | 33.78 | 32.82 | 33.26 | 585,804 | +0.56(+1.72%) |
Apr 19, 2022 | 31.92 | 32.83 | 31.87 | 32.69 | 562,345 | +0.72(+2.27%) |
Apr 18, 2022 | 31.80 | 32.18 | 31.77 | 31.97 | 374,398 | +0.05(+0.17%) |
Apr 14, 2022 | 31.81 | 32.14 | 31.64 | 31.92 | 357,072 | +0.15(+0.48%) |
Apr 13, 2022 | 31.25 | 31.95 | 31.17 | 31.76 | 360,426 | +0.47(+1.49%) |
Apr 12, 2022 | 31.31 | 31.88 | 31.07 | 31.30 | 519,045 | +0.26(+0.84%) |
Apr 11, 2022 | 31.46 | 32.05 | 30.95 | 31.04 | 837,585 | -0.72(-2.25%) |
Apr 08, 2022 | 32.38 | 32.38 | 31.68 | 31.75 | 700,089 | -0.54(-1.66%) |
Apr 07, 2022 | 32.16 | 32.58 | 31.83 | 32.29 | 573,002 | -0.05(-0.17%) |
Apr 06, 2022 | 32.75 | 32.86 | 32.02 | 32.35 | 667,648 | -0.58(-1.77%) |
Apr 05, 2022 | 33.93 | 34.30 | 32.91 | 32.93 | 804,850 | -1.04(-3.06%) |
Apr 04, 2022 | 32.79 | 34.35 | 32.79 | 33.97 | 656,446 | +1.11(+3.38%) |
Apr 01, 2022 | 33.60 | 33.77 | 32.70 | 32.86 | 1,115,904 | -0.69(-2.05%) |
Mar 31, 2022 | 34.65 | 34.85 | 33.47 | 33.54 | 840,399 | -1.24(-3.58%) |
Mar 30, 2022 | 35.45 | 35.71 | 34.78 | 34.79 | 590,687 | -0.91(-2.56%) |
Mar 29, 2022 | 35.08 | 35.72 | 35.08 | 35.70 | 571,860 | +1.02(+2.94%) |
Mar 28, 2022 | 34.32 | 34.77 | 33.78 | 34.68 | 538,554 | +0.28(+0.81%) |
Mar 25, 2022 | 33.69 | 34.57 | 33.69 | 34.40 | 602,040 | +0.79(+2.34%) |
Mar 24, 2022 | 33.71 | 33.71 | 32.89 | 33.62 | 607,630 | +0.07(+0.21%) |
Mar 23, 2022 | 34.07 | 34.23 | 33.54 | 33.54 | 324,922 | -0.74(-2.17%) |
Mar 22, 2022 | 34.79 | 34.81 | 34.15 | 34.29 | 526,315 | -0.17(-0.49%) |
Mar 21, 2022 | 34.75 | 34.75 | 34.17 | 34.46 | 510,613 | -0.17(-0.49%) |
Mar 18, 2022 | 33.63 | 34.68 | 33.35 | 34.63 | 526,228 | +0.90(+2.68%) |
Mar 17, 2022 | 33.35 | 33.73 | 33.22 | 33.72 | 572,749 | +0.36(+1.07%) |
Mar 16, 2022 | 32.69 | 33.63 | 32.56 | 33.37 | 711,243 | +1.36(+4.26%) |
Mar 15, 2022 | 32.59 | 33.01 | 31.82 | 32.00 | 843,365 | -0.50(-1.53%) |
Mar 14, 2022 | 33.11 | 33.68 | 32.38 | 32.50 | 618,313 | -0.59(-1.79%) |
Mar 11, 2022 | 33.35 | 33.64 | 33.03 | 33.09 | 842,861 | +0.03(+0.08%) |
Mar 10, 2022 | 32.29 | 33.07 | 927,243 | +0.37(+1.14%) | ||
Mar 09, 2022 | 32.24 | 32.76 | 32.02 | 32.69 | 644,134 | +1.42(+4.53%) |
Mar 08, 2022 | 31.61 | 31.90 | 30.67 | 31.28 | 1,195,793 | -0.22(-0.70%) |
Mar 07, 2022 | 32.34 | 32.70 | 31.45 | 31.50 | 1,089,551 | -0.85(-2.63%) |
Mar 04, 2022 | 32.94 | 33.25 | 32.21 | 32.35 | 834,577 | -1.18(-3.51%) |
Mar 03, 2022 | 35.04 | 35.30 | 33.47 | 33.53 | 944,855 | -1.53(-4.37%) |
Mar 02, 2022 | 34.09 | 35.22 | 34.02 | 35.06 | 1,111,658 | +1.33(+3.94%) |
Mar 01, 2022 | 34.91 | 35.06 | 33.57 | 33.73 | 1,552,766 | -1.08(-3.10%) |
Feb 28, 2022 | 34.01 | 34.90 | 33.93 | 34.81 | 938,638 | +0.20(+0.59%) |
Feb 25, 2022 | 34.78 | 34.79 | 34.05 | 34.61 | 821,589 | +0.04(+0.10%) |
Feb 24, 2022 | 34.65 | 34.65 | 32.87 | 34.57 | 1,410,018 | -0.71(-2.01%) |
Feb 23, 2022 | 35.68 | 36.40 | 35.10 | 35.28 | 2,774,288 | +1.28(+3.78%) |
Feb 22, 2022 | 33.38 | 34.45 | 33.38 | 34.00 | 678,422 | +0.38(+1.13%) |
Feb 18, 2022 | 33.61 | 0 | -0.86(-2.49%) | |||
Feb 17, 2022 | 35.11 | 35.51 | 34.44 | 34.47 | 646,069 | -0.81(-2.28%) |
Feb 16, 2022 | 34.86 | 35.41 | 34.77 | 35.28 | 715,170 | +0.33(+0.94%) |
Feb 15, 2022 | 34.76 | 35.00 | 34.63 | 34.95 | 320,137 | +0.66(+1.94%) |
Feb 14, 2022 | 34.54 | 34.62 | 33.95 | 34.29 | 589,237 | -0.17(-0.49%) |
Feb 11, 2022 | 36.09 | 36.09 | 34.43 | 34.46 | 402,437 | -1.82(-5.00%) |
Feb 10, 2022 | 36.55 | 37.11 | 36.16 | 36.27 | 343,629 | -0.79(-2.13%) |
Feb 09, 2022 | 36.41 | 37.08 | 36.41 | 37.06 | 383,289 | +0.90(+2.50%) |
Feb 08, 2022 | 35.84 | 36.26 | 35.27 | 36.16 | 427,524 | +0.50(+1.42%) |
Feb 07, 2022 | 35.97 | 35.97 | 35.16 | 35.65 | 294,652 | -0.21(-0.59%) |
Feb 04, 2022 | 35.52 | 35.98 | 35.39 | 35.86 | 281,149 | +0.12(+0.35%) |
Feb 03, 2022 | 36.15 | 35.74 | 584,448 | -0.62(-1.70%) | ||
Feb 02, 2022 | 36.02 | 36.47 | 36.01 | 36.36 | 793,281 | +0.54(+1.51%) |
Feb 01, 2022 | 35.29 | 35.93 | 35.14 | 35.82 | 697,168 | +0.55(+1.56%) |
Jan 31, 2022 | 34.20 | 35.32 | 35.27 | 555,349 | +0.81(+2.36%) | |
Jan 28, 2022 | 34.37 | 34.46 | 33.77 | 34.46 | 648,477 | +0.09(+0.26%) |
Jan 27, 2022 | 34.70 | 35.18 | 34.12 | 34.37 | 819,777 | +0.03(+0.08%) |
Jan 26, 2022 | 34.80 | 35.54 | 34.15 | 34.34 | 1,139,191 | +0.10(+0.28%) |
Jan 25, 2022 | 34.11 | 34.69 | 33.53 | 34.24 | 751,799 | -0.28(-0.82%) |
Jan 24, 2022 | 33.84 | 34.60 | 33.16 | 34.53 | 1,293,638 | +0.03(+0.08%) |
Jan 21, 2022 | 34.76 | 35.02 | 34.37 | 34.50 | 633,107 | -0.39(-1.12%) |
Jan 20, 2022 | 35.82 | 36.09 | 34.84 | 34.89 | 719,605 | -0.89(-2.50%) |
Jan 19, 2022 | 36.86 | 37.21 | 35.77 | 35.78 | 833,163 | -0.97(-2.63%) |
Jan 18, 2022 | 36.16 | 37.15 | 35.97 | 36.75 | 990,622 | +0.69(+1.92%) |
Jan 14, 2022 | 36.06 | 0 | -0.89(-2.40%) | |||
Jan 13, 2022 | 36.60 | 37.21 | 36.56 | 36.94 | 388,204 | +0.64(+1.76%) |
Jan 12, 2022 | 36.32 | 36.94 | 36.12 | 36.31 | 568,767 | +0.23(+0.64%) |
Jan 11, 2022 | 36.91 | 36.91 | 35.47 | 36.08 | 929,251 | -0.75(-2.04%) |
Jan 10, 2022 | 36.33 | 36.84 | 35.88 | 36.83 | 572,291 | -0.01(-0.02%) |
Jan 07, 2022 | 36.41 | 37.10 | 36.41 | 36.84 | 531,559 | +0.19(+0.51%) |
Jan 06, 2022 | 36.65 | 37.06 | 36.16 | 36.65 | 499,822 | +0.13(+0.36%) |
Jan 05, 2022 | 37.87 | 37.97 | 36.50 | 36.52 | 536,770 | -1.36(-3.60%) |
Jan 04, 2022 | 38.04 | 38.45 | 37.85 | 37.88 | 517,557 | +0.19(+0.49%) |
Jan 03, 2022 | 37.67 | 38.20 | 37.56 | 37.70 | 375,640 | +0.16(+0.42%) |
Dec 31, 2021 | 37.24 | 37.73 | 37.24 | 37.54 | 388,644 | +0.21(+0.57%) |
Dec 30, 2021 | 37.57 | 37.79 | 37.28 | 37.33 | 361,246 | -0.16(-0.43%) |
Dec 29, 2021 | 37.14 | 37.69 | 37.06 | 37.48 | 422,649 | +0.50(+1.36%) |
Dec 28, 2021 | 36.77 | 37.41 | 36.77 | 36.98 | 341,856 | +0.18(+0.48%) |
Dec 27, 2021 | 36.37 | 37.02 | 36.37 | 36.80 | 379,642 | +0.71(+1.96%) |
Dec 23, 2021 | 35.81 | 36.30 | 35.75 | 36.09 | 489,363 | +0.37(+1.04%) |
Dec 22, 2021 | 35.45 | 35.89 | 35.36 | 35.72 | 581,831 | +0.30(+0.85%) |
Dec 21, 2021 | 35.10 | 35.61 | 34.93 | 35.42 | 624,976 | +0.89(+2.56%) |
Dec 20, 2021 | 35.00 | 35.18 | 34.08 | 34.54 | 693,382 | -1.07(-3.01%) |
Dec 17, 2021 | 35.37 | 36.34 | 35.32 | 35.61 | 884,491 | +0.02(+0.05%) |
Dec 16, 2021 | 36.55 | 36.73 | 35.57 | 35.59 | 593,877 | -0.72(-1.98%) |
Dec 15, 2021 | 35.47 | 36.40 | 35.45 | 36.31 | 511,249 | +0.71(+1.99%) |
Dec 14, 2021 | 35.33 | 36.23 | 35.33 | 35.60 | 438,604 | -0.10(-0.27%) |
Dec 13, 2021 | 36.16 | 36.42 | 35.39 | 35.70 | 330,603 | -0.55(-1.51%) |
Dec 10, 2021 | 36.71 | 36.76 | 35.87 | 36.24 | 465,969 | -0.27(-0.73%) |
Dec 09, 2021 | 37.21 | 37.45 | 36.48 | 36.51 | 318,916 | -0.94(-2.51%) |
Dec 08, 2021 | 37.72 | 38.00 | 37.38 | 37.45 | 490,116 | -0.23(-0.61%) |
Dec 07, 2021 | 36.94 | 37.92 | 36.88 | 37.68 | 926,585 | +1.41(+3.88%) |
Dec 06, 2021 | 36.16 | 36.50 | 35.62 | 36.27 | 567,211 | +0.69(+1.94%) |
Dec 03, 2021 | 36.30 | 36.30 | 35.24 | 35.58 | 601,002 | -0.55(-1.52%) |
Dec 02, 2021 | 35.73 | 36.50 | 35.62 | 36.13 | 576,920 | +0.59(+1.67%) |