Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.39 | 20.39 | 20.16 | 20.19 | 2,322 | -0.34(-1.65%) |
Oct 28, 2022 | 20.65 | 20.65 | 20.22 | 20.53 | 2,325 | -0.45(-2.13%) |
Oct 27, 2022 | 21.26 | 21.30 | 20.98 | 20.98 | 1,565 | -0.17(-0.82%) |
Oct 26, 2022 | 20.80 | 21.16 | 20.80 | 21.15 | 2,811 | +0.66(+3.24%) |
Oct 25, 2022 | 20.46 | 20.49 | 20.46 | 20.49 | 1,317 | +0.29(+1.45%) |
Oct 24, 2022 | 20.19 | 115 | -0.30(-1.48%) | |||
Oct 21, 2022 | 19.80 | 20.50 | 19.72 | 20.50 | 11,991 | +1.02(+5.24%) |
Oct 20, 2022 | 19.42 | 19.87 | 19.42 | 19.48 | 2,048 | +0.26(+1.34%) |
Oct 19, 2022 | 19.40 | 19.43 | 19.15 | 19.22 | 1,754 | -0.56(-2.81%) |
Oct 18, 2022 | 19.87 | 19.92 | 19.75 | 19.78 | 1,391 | +0.06(+0.29%) |
Oct 17, 2022 | 19.96 | 19.96 | 19.72 | 19.72 | 4,558 | +0.40(+2.07%) |
Oct 14, 2022 | 19.99 | 20.00 | 19.32 | 19.32 | 5,326 | -0.98(-4.83%) |
Oct 13, 2022 | 19.64 | 20.34 | 19.45 | 20.30 | 1,519 | -0.11(-0.54%) |
Oct 12, 2022 | 20.30 | 20.41 | 20.12 | 20.41 | 5,032 | +0.16(+0.81%) |
Oct 11, 2022 | 20.46 | 20.83 | 20.23 | 20.25 | 2,847 | -0.09(-0.46%) |
Oct 10, 2022 | 20.38 | 20.58 | 20.07 | 20.34 | 5,734 | -0.55(-2.66%) |
Oct 07, 2022 | 21.34 | 21.34 | 20.89 | 20.89 | 3,335 | -0.86(-3.96%) |
Oct 06, 2022 | 21.51 | 21.80 | 21.14 | 21.76 | 3,995 | +0.08(+0.35%) |
Oct 05, 2022 | 21.54 | 21.77 | 21.43 | 21.68 | 6,104 | -0.39(-1.78%) |
Oct 04, 2022 | 21.81 | 22.16 | 21.81 | 22.07 | 1,630 | +0.65(+3.05%) |
Oct 03, 2022 | 20.80 | 21.42 | 20.80 | 21.42 | 2,293 | +0.85(+4.15%) |
Sep 30, 2022 | 20.40 | 20.80 | 20.40 | 20.57 | 3,960 | +0.60(+3.02%) |
Sep 29, 2022 | 19.66 | 19.96 | 19.35 | 19.96 | 2,474 | +0.04(+0.20%) |
Sep 28, 2022 | 18.97 | 19.92 | 18.97 | 19.92 | 9,576 | +1.30(+6.95%) |
Sep 27, 2022 | 18.92 | 19.00 | 18.56 | 18.63 | 6,880 | +0.01(+0.03%) |
Sep 26, 2022 | 19.07 | 19.15 | 18.41 | 18.62 | 2,990 | -0.71(-3.65%) |
Sep 23, 2022 | 19.89 | 19.89 | 19.18 | 19.33 | 17,914 | -1.24(-6.03%) |
Sep 22, 2022 | 20.62 | 20.62 | 20.50 | 20.57 | 477 | -0.11(-0.53%) |
Sep 21, 2022 | 20.82 | 21.15 | 20.52 | 20.68 | 2,083 | +0.05(+0.24%) |
Sep 20, 2022 | 20.76 | 20.76 | 20.46 | 20.63 | 2,005 | -0.48(-2.27%) |
Sep 19, 2022 | 20.37 | 21.11 | 20.37 | 21.11 | 3,416 | +0.34(+1.64%) |
Sep 16, 2022 | 20.47 | 20.92 | 20.37 | 20.77 | 4,024 | -0.05(-0.24%) |
Sep 15, 2022 | 21.21 | 21.53 | 20.81 | 20.82 | 2,960 | -0.66(-3.09%) |
Sep 14, 2022 | 21.49 | 21.64 | 21.44 | 21.48 | 2,280 | +0.05(+0.25%) |
Sep 13, 2022 | 21.58 | 22.03 | 21.36 | 21.43 | 16,412 | -0.89(-3.98%) |
Sep 12, 2022 | 22.41 | 22.41 | 22.17 | 22.32 | 1,992 | +0.51(+2.34%) |
Sep 09, 2022 | 21.57 | 21.81 | 21.57 | 21.81 | 3,466 | +0.79(+3.74%) |
Sep 08, 2022 | 20.80 | 21.02 | 20.80 | 21.02 | 1,261 | -0.01(-0.07%) |
Sep 07, 2022 | 20.27 | 21.05 | 20.27 | 21.03 | 4,572 | +0.68(+3.32%) |
Sep 06, 2022 | 20.62 | 20.63 | 20.36 | 20.36 | 1,036 | -0.15(-0.75%) |
Sep 02, 2022 | 20.36 | 20.90 | 20.36 | 20.51 | 5,339 | +0.58(+2.89%) |
Sep 01, 2022 | 20.21 | 20.33 | 19.87 | 19.94 | 7,001 | -0.95(-4.54%) |
Aug 31, 2022 | 20.89 | 21.18 | 20.78 | 20.88 | 37,359 | -0.02(-0.11%) |
Aug 30, 2022 | 21.33 | 21.33 | 20.87 | 20.91 | 1,274 | -0.43(-2.03%) |
Aug 29, 2022 | 21.60 | 21.70 | 21.26 | 21.34 | 3,153 | -0.34(-1.57%) |
Aug 26, 2022 | 22.21 | 22.42 | 21.53 | 21.68 | 1,589 | -1.08(-4.76%) |
Aug 25, 2022 | 22.72 | 22.77 | 22.57 | 22.77 | 2,342 | +0.17(+0.76%) |
Aug 24, 2022 | 22.17 | 22.59 | 22.17 | 22.59 | 2,844 | +0.27(+1.21%) |
Aug 23, 2022 | 22.28 | 22.63 | 22.24 | 22.32 | 2,424 | +0.47(+2.15%) |
Aug 22, 2022 | 21.73 | 21.86 | 21.73 | 21.85 | 1,589 | -0.31(-1.39%) |
Aug 19, 2022 | 22.31 | 22.31 | 22.10 | 22.16 | 6,539 | -0.51(-2.26%) |
Aug 18, 2022 | 22.88 | 22.88 | 22.59 | 22.67 | 5,806 | -0.14(-0.63%) |
Aug 17, 2022 | 23.28 | 23.28 | 22.77 | 22.82 | 3,170 | -0.76(-3.22%) |
Aug 16, 2022 | 23.61 | 23.61 | 23.44 | 23.58 | 1,196 | -0.07(-0.30%) |
Aug 15, 2022 | 23.64 | 23.66 | 23.25 | 23.65 | 4,503 | -0.73(-2.99%) |
Aug 12, 2022 | 24.04 | 24.37 | 23.97 | 24.37 | 1,908 | +0.42(+1.76%) |
Aug 11, 2022 | 24.23 | 24.43 | 23.95 | 23.95 | 2,601 | -0.24(-1.00%) |
Aug 10, 2022 | 24.49 | 24.52 | 24.08 | 24.20 | 7,378 | +0.04(+0.18%) |
Aug 09, 2022 | 24.39 | 24.39 | 23.96 | 24.15 | 3,353 | -0.22(-0.91%) |
Aug 08, 2022 | 24.31 | 24.56 | 24.31 | 24.37 | 3,995 | +0.67(+2.83%) |
Aug 05, 2022 | 23.21 | 23.70 | 23.15 | 23.70 | 1,682 | -0.09(-0.37%) |
Aug 04, 2022 | 23.53 | 24.10 | 23.53 | 23.79 | 19,019 | +0.79(+3.45%) |
Aug 03, 2022 | 23.21 | 23.21 | 22.81 | 23.00 | 3,650 | -0.16(-0.71%) |
Aug 02, 2022 | 23.57 | 23.81 | 23.15 | 23.16 | 4,354 | -0.27(-1.17%) |
Aug 01, 2022 | 23.74 | 23.74 | 23.32 | 23.43 | 7,160 | -0.04(-0.17%) |
Jul 29, 2022 | 22.93 | 23.48 | 22.80 | 23.47 | 1,978 | +0.22(+0.93%) |
Jul 28, 2022 | 23.13 | 23.46 | 23.01 | 23.25 | 3,405 | +0.80(+3.55%) |
Jul 27, 2022 | 21.81 | 22.68 | 21.81 | 22.46 | 4,249 | +0.85(+3.93%) |
Jul 26, 2022 | 21.42 | 21.76 | 21.42 | 21.61 | 11,219 | +0.05(+0.23%) |
Jul 25, 2022 | 21.66 | 21.66 | 21.16 | 21.56 | 69,247 | -0.05(-0.23%) |
Jul 22, 2022 | 21.99 | 22.47 | 21.60 | 21.61 | 4,733 | -0.14(-0.64%) |
Jul 21, 2022 | 21.36 | 21.75 | 21.36 | 21.75 | 1,616 | +0.53(+2.48%) |
Jul 20, 2022 | 21.84 | 21.84 | 21.19 | 21.22 | 1,861 | -0.38(-1.75%) |
Jul 19, 2022 | 21.62 | 21.82 | 21.59 | 21.60 | 1,640 | +0.64(+3.04%) |
Jul 18, 2022 | 21.39 | 21.39 | 20.96 | 20.96 | 2,948 | +0.27(+1.31%) |
Jul 15, 2022 | 21.06 | 21.06 | 20.41 | 20.69 | 5,355 | -0.13(-0.64%) |
Jul 14, 2022 | 20.68 | 20.93 | 20.13 | 20.83 | 7,481 | -0.71(-3.31%) |
Jul 13, 2022 | 20.93 | 21.73 | 20.80 | 21.54 | 4,346 | +0.62(+2.95%) |
Jul 12, 2022 | 20.83 | 21.31 | 20.82 | 20.92 | 6,149 | -0.23(-1.08%) |
Jul 11, 2022 | 21.15 | 21.26 | 21.15 | 21.15 | 2,620 | -0.49(-2.29%) |
Jul 08, 2022 | 21.95 | 21.98 | 21.64 | 21.64 | 1,678 | -0.07(-0.31%) |
Jul 07, 2022 | 21.51 | 21.95 | 21.51 | 21.71 | 3,806 | +0.43(+2.00%) |
Jul 06, 2022 | 21.44 | 21.44 | 20.86 | 21.29 | 3,948 | -0.36(-1.67%) |
Jul 05, 2022 | 22.49 | 22.50 | 21.27 | 21.65 | 19,806 | -1.17(-5.14%) |
Jul 01, 2022 | 21.84 | 22.89 | 21.84 | 22.82 | 68,329 | +0.63(+2.84%) |
Jun 30, 2022 | 22.63 | 22.63 | 22.19 | 22.19 | 10,914 | -0.76(-3.33%) |
Jun 29, 2022 | 23.49 | 23.49 | 22.77 | 22.96 | 8,456 | -0.55(-2.33%) |
Jun 28, 2022 | 24.41 | 24.41 | 23.50 | 23.50 | 5,825 | -0.69(-2.87%) |
Jun 27, 2022 | 24.23 | 24.23 | 24.12 | 24.20 | 47,854 | -0.31(-1.27%) |
Jun 24, 2022 | 24.00 | 24.51 | 23.59 | 24.51 | 3,285 | +0.79(+3.34%) |
Jun 23, 2022 | 24.64 | 24.75 | 23.55 | 23.72 | 8,019 | -1.23(-4.93%) |
Jun 22, 2022 | 25.01 | 25.46 | 24.95 | 24.95 | 6,115 | -0.42(-1.64%) |
Jun 21, 2022 | 24.91 | 25.69 | 24.91 | 25.37 | 2,863 | +0.08(+0.33%) |
Jun 17, 2022 | 25.52 | 25.65 | 25.19 | 25.28 | 7,118 | -0.52(-2.00%) |
Jun 16, 2022 | 25.22 | 25.94 | 24.91 | 25.80 | 12,715 | +0.25(+0.98%) |
Jun 15, 2022 | 25.54 | 25.62 | 24.94 | 25.55 | 7,038 | +0.49(+1.97%) |
Jun 14, 2022 | 25.47 | 25.47 | 24.75 | 25.05 | 4,974 | -0.62(-2.43%) |
Jun 13, 2022 | 26.72 | 26.73 | 25.59 | 25.68 | 6,498 | -2.38(-8.49%) |
Jun 10, 2022 | 26.43 | 28.24 | 26.26 | 28.06 | 9,182 | +1.00(+3.69%) |
Jun 09, 2022 | 27.77 | 27.77 | 27.06 | 27.06 | 5,164 | -1.07(-3.82%) |
Jun 08, 2022 | 28.07 | 28.14 | 28.02 | 28.14 | 597 | -0.24(-0.85%) |
Jun 07, 2022 | 28.40 | 28.40 | 28.09 | 28.38 | 5,956 | +0.13(+0.45%) |
Jun 06, 2022 | 29.05 | 29.05 | 28.17 | 28.25 | 2,728 | -0.41(-1.44%) |
Jun 03, 2022 | 28.83 | 28.85 | 28.62 | 28.66 | 17,253 | -0.58(-2.00%) |
Jun 02, 2022 | 28.37 | 29.29 | 28.37 | 29.25 | 3,066 | +1.53(+5.54%) |
Jun 01, 2022 | 27.65 | 27.80 | 27.45 | 27.71 | 3,590 | +0.13(+0.49%) |
May 31, 2022 | 28.19 | 28.19 | 27.47 | 27.58 | 2,753 | -0.34(-1.23%) |
May 27, 2022 | 27.86 | 27.92 | 27.79 | 27.92 | 1,563 | -0.05(-0.18%) |
May 26, 2022 | 27.78 | 28.28 | 27.55 | 27.97 | 26,840 | +0.06(+0.22%) |
May 25, 2022 | 27.81 | 27.97 | 27.51 | 27.91 | 1,913 | -0.30(-1.08%) |
May 24, 2022 | 27.84 | 28.22 | 27.76 | 28.22 | 4,743 | +0.47(+1.71%) |
May 23, 2022 | 27.79 | 27.80 | 27.54 | 27.74 | 3,831 | +0.37(+1.37%) |
May 20, 2022 | 27.73 | 27.73 | 27.05 | 27.37 | 7,494 | -0.27(-0.97%) |
May 19, 2022 | 26.81 | 27.86 | 26.81 | 27.64 | 10,340 | +1.65(+6.34%) |
May 18, 2022 | 25.96 | 26.42 | 25.96 | 25.99 | 2,320 | -0.37(-1.40%) |
May 17, 2022 | 26.69 | 26.69 | 26.35 | 26.36 | 3,466 | +0.18(+0.68%) |
May 16, 2022 | 25.96 | 26.18 | 25.87 | 26.18 | 5,264 | +0.26(+1.01%) |
May 13, 2022 | 25.09 | 26.05 | 25.09 | 25.92 | 5,647 | +0.89(+3.56%) |
May 12, 2022 | 25.86 | 25.86 | 24.67 | 25.03 | 24,246 | -1.59(-5.96%) |
May 11, 2022 | 27.11 | 27.52 | 26.60 | 26.61 | 7,088 | +0.09(+0.34%) |
May 10, 2022 | 27.70 | 27.70 | 26.31 | 26.52 | 14,700 | -0.57(-2.10%) |
May 09, 2022 | 28.01 | 28.12 | 26.95 | 27.09 | 16,186 | -2.04(-6.99%) |
May 06, 2022 | 29.39 | 29.55 | 28.96 | 29.13 | 17,262 | -0.43(-1.45%) |
May 05, 2022 | 30.75 | 30.75 | 29.19 | 29.55 | 6,927 | -1.07(-3.49%) |
May 04, 2022 | 30.02 | 30.62 | 29.55 | 30.62 | 6,334 | +0.50(+1.67%) |
May 03, 2022 | 29.89 | 30.18 | 29.82 | 30.12 | 5,436 | +0.72(+2.44%) |
May 02, 2022 | 29.45 | 29.45 | 28.99 | 29.40 | 19,127 | -0.69(-2.28%) |
Apr 29, 2022 | 30.94 | 31.03 | 30.09 | 30.09 | 4,739 | -0.41(-1.33%) |
Apr 28, 2022 | 29.75 | 30.49 | 29.62 | 30.49 | 8,928 | +0.81(+2.73%) |
Apr 27, 2022 | 29.97 | 30.07 | 29.67 | 29.68 | 17,048 | -0.26(-0.86%) |
Apr 26, 2022 | 30.91 | 30.91 | 29.91 | 29.94 | 5,242 | -0.77(-2.51%) |
Apr 25, 2022 | 30.65 | 30.92 | 30.06 | 30.71 | 14,929 | -1.16(-3.63%) |
Apr 22, 2022 | 32.51 | 32.83 | 31.65 | 31.87 | 20,863 | -1.39(-4.18%) |
Apr 21, 2022 | 34.43 | 34.43 | 32.93 | 33.26 | 23,969 | -1.65(-4.72%) |
Apr 20, 2022 | 34.52 | 34.91 | 34.26 | 34.91 | 7,711 | +0.41(+1.18%) |
Apr 19, 2022 | 34.75 | 34.81 | 34.17 | 34.50 | 14,413 | -0.74(-2.10%) |
Apr 18, 2022 | 35.82 | 36.09 | 35.24 | 35.24 | 32,893 | +0.22(+0.63%) |
Apr 14, 2022 | 34.47 | 35.23 | 34.47 | 35.02 | 8,712 | +0.08(+0.23%) |
Apr 13, 2022 | 34.35 | 35.05 | 34.32 | 34.94 | 26,687 | +1.05(+3.08%) |
Apr 12, 2022 | 34.08 | 34.47 | 33.82 | 33.89 | 8,129 | +0.68(+2.03%) |
Apr 11, 2022 | 33.65 | 33.65 | 32.96 | 33.22 | 5,883 | -0.15(-0.44%) |
Apr 08, 2022 | 32.79 | 33.55 | 32.79 | 33.37 | 13,089 | +0.96(+2.97%) |
Apr 07, 2022 | 32.02 | 32.58 | 31.93 | 32.40 | 10,173 | +0.40(+1.24%) |
Apr 06, 2022 | 32.21 | 32.91 | 31.44 | 32.01 | 6,317 | -0.27(-0.83%) |
Apr 05, 2022 | 33.43 | 33.63 | 32.27 | 32.27 | 5,736 | -0.97(-2.92%) |
Apr 04, 2022 | 33.54 | 33.63 | 33.04 | 33.24 | 4,054 | +0.31(+0.93%) |
Apr 01, 2022 | 32.35 | 32.94 | 32.34 | 32.94 | 3,356 | +0.63(+1.96%) |
Mar 31, 2022 | 32.54 | 32.74 | 32.30 | 32.30 | 2,855 | -0.20(-0.61%) |
Mar 30, 2022 | 32.33 | 32.79 | 32.26 | 32.50 | 7,053 | +0.18(+0.56%) |
Mar 29, 2022 | 31.34 | 32.38 | 31.34 | 32.32 | 8,658 | +0.36(+1.13%) |
Mar 28, 2022 | 32.45 | 32.54 | 31.90 | 31.96 | 5,038 | -1.15(-3.47%) |
Mar 25, 2022 | 32.63 | 33.18 | 32.63 | 33.11 | 3,739 | +0.00(+0.01%) |
Mar 24, 2022 | 33.28 | 33.53 | 32.94 | 33.11 | 5,929 | +0.25(+0.75%) |
Mar 23, 2022 | 32.49 | 32.97 | 32.49 | 32.86 | 4,174 | +0.48(+1.50%) |
Mar 22, 2022 | 32.83 | 32.83 | 32.21 | 32.37 | 4,829 | -0.45(-1.36%) |
Mar 21, 2022 | 32.34 | 32.87 | 32.34 | 32.82 | 2,492 | +0.48(+1.50%) |
Mar 18, 2022 | 32.10 | 32.50 | 32.10 | 32.33 | 3,354 | -0.06(-0.18%) |
Mar 17, 2022 | 31.58 | 32.72 | 31.58 | 32.39 | 16,879 | +0.93(+2.96%) |
Mar 16, 2022 | 31.28 | 31.46 | 30.72 | 31.46 | 1,529 | +0.22(+0.72%) |
Mar 15, 2022 | 30.38 | 31.46 | 30.38 | 31.24 | 4,196 | -0.03(-0.09%) |
Mar 14, 2022 | 32.08 | 32.08 | 30.97 | 31.27 | 10,302 | -1.45(-4.44%) |
Mar 11, 2022 | 32.57 | 32.94 | 32.57 | 32.72 | 4,336 | -0.69(-2.07%) |
Mar 10, 2022 | 32.93 | 33.42 | 32.93 | 33.41 | 5,844 | +0.63(+1.93%) |
Mar 09, 2022 | 31.76 | 32.78 | 31.70 | 32.78 | 4,337 | -0.19(-0.57%) |
Mar 08, 2022 | 33.03 | 33.99 | 32.65 | 32.97 | 11,597 | +0.54(+1.68%) |
Mar 07, 2022 | 32.08 | 32.64 | 31.79 | 32.42 | 19,366 | +0.64(+2.02%) |
Mar 04, 2022 | 31.13 | 31.83 | 30.90 | 31.78 | 13,373 | +0.89(+2.88%) |
Mar 03, 2022 | 30.67 | 30.89 | 30.50 | 30.89 | 1,625 | +0.08(+0.26%) |
Mar 02, 2022 | 30.65 | 30.81 | 30.51 | 30.81 | 4,438 | -0.07(-0.22%) |
Mar 01, 2022 | 30.01 | 30.93 | 30.01 | 30.88 | 28,640 | +1.07(+3.58%) |
Feb 28, 2022 | 30.15 | 30.15 | 29.48 | 29.81 | 2,572 | +0.28(+0.94%) |
Feb 25, 2022 | 29.07 | 29.54 | 29.18 | 29.54 | 1,970 | +0.20(+0.67%) |
Feb 24, 2022 | 30.67 | 30.67 | 28.92 | 29.34 | 11,473 | -0.44(-1.47%) |
Feb 23, 2022 | 29.21 | 29.91 | 29.21 | 29.77 | 4,201 | +0.65(+2.25%) |
Feb 22, 2022 | 29.44 | 29.51 | 29.12 | 29.12 | 3,646 | -0.19(-0.66%) |
Feb 18, 2022 | 29.31 | 0 | -0.50(-1.67%) | |||
Feb 17, 2022 | 29.67 | 29.95 | 29.35 | 29.81 | 8,995 | +0.39(+1.31%) |
Feb 16, 2022 | 29.02 | 29.43 | 29.02 | 29.43 | 4,170 | +0.69(+2.41%) |
Feb 15, 2022 | 28.29 | 28.73 | 28.18 | 28.73 | 1,606 | -0.27(-0.92%) |
Feb 14, 2022 | 28.75 | 29.00 | 28.69 | 29.00 | 2,266 | +0.42(+1.45%) |
Feb 11, 2022 | 27.43 | 28.71 | 27.40 | 28.59 | 37,460 | +1.29(+4.71%) |
Feb 10, 2022 | 27.51 | 27.88 | 27.27 | 27.30 | 1,794 | -0.64(-2.28%) |
Feb 09, 2022 | 27.91 | 27.98 | 27.91 | 27.94 | 1,689 | -0.04(-0.14%) |
Feb 08, 2022 | 27.56 | 27.98 | 27.56 | 27.98 | 1,209 | +0.28(+1.02%) |
Feb 07, 2022 | 27.09 | 27.79 | 27.09 | 27.70 | 3,333 | +0.95(+3.54%) |
Feb 04, 2022 | 26.39 | 26.83 | 26.39 | 26.75 | 3,444 | +0.21(+0.79%) |
Feb 03, 2022 | 26.56 | 26.91 | 26.54 | 5,967 | -0.55(-2.01%) | |
Feb 02, 2022 | 27.22 | 27.22 | 27.08 | 27.08 | 1,985 | +0.01(+0.02%) |
Feb 01, 2022 | 27.17 | 27.31 | 26.91 | 27.08 | 4,330 | +0.35(+1.32%) |
Jan 31, 2022 | 26.16 | 26.72 | 26.72 | 15,121 | +0.88(+3.41%) | |
Jan 28, 2022 | 25.94 | 25.94 | 25.57 | 25.84 | 9,963 | -0.35(-1.35%) |
Jan 27, 2022 | 26.63 | 26.96 | 26.17 | 26.20 | 6,397 | -0.85(-3.13%) |
Jan 26, 2022 | 27.85 | 27.93 | 26.86 | 27.04 | 6,127 | -1.11(-3.95%) |
Jan 25, 2022 | 27.52 | 28.22 | 27.50 | 28.15 | 6,561 | +0.18(+0.65%) |
Jan 24, 2022 | 27.76 | 27.97 | 27.22 | 27.97 | 5,434 | -0.64(-2.23%) |
Jan 21, 2022 | 29.20 | 29.23 | 28.49 | 28.61 | 3,273 | -0.68(-2.31%) |
Jan 20, 2022 | 29.85 | 30.00 | 29.28 | 29.28 | 19,260 | -0.25(-0.85%) |
Jan 19, 2022 | 28.20 | 29.59 | 28.20 | 29.54 | 11,612 | +1.71(+6.15%) |
Jan 18, 2022 | 27.88 | 28.33 | 27.81 | 27.82 | 2,376 | -0.35(-1.23%) |
Jan 14, 2022 | 28.17 | 0 | -0.36(-1.25%) | |||
Jan 13, 2022 | 28.64 | 28.90 | 28.52 | 28.53 | 8,880 | -0.28(-0.98%) |
Jan 12, 2022 | 28.60 | 28.81 | 28.38 | 28.81 | 3,513 | +0.52(+1.84%) |
Jan 11, 2022 | 27.83 | 28.29 | 27.78 | 28.29 | 3,070 | +0.67(+2.44%) |
Jan 10, 2022 | 27.13 | 27.62 | 27.01 | 27.62 | 6,589 | +0.14(+0.50%) |
Jan 07, 2022 | 27.46 | 27.61 | 27.26 | 27.48 | 2,990 | +0.30(+1.09%) |
Jan 06, 2022 | 27.61 | 27.76 | 27.18 | 27.18 | 3,771 | -0.94(-3.35%) |
Jan 05, 2022 | 28.81 | 28.96 | 27.97 | 28.12 | 8,447 | -0.67(-2.34%) |
Jan 04, 2022 | 28.75 | 29.02 | 28.75 | 28.80 | 1,055 | +0.22(+0.76%) |
Jan 03, 2022 | 28.74 | 28.86 | 28.58 | 28.58 | 3,412 | -0.43(-1.48%) |
Dec 31, 2021 | 28.88 | 29.04 | 28.88 | 29.01 | 2,241 | +0.36(+1.24%) |
Dec 30, 2021 | 28.36 | 28.66 | 28.36 | 28.65 | 5,301 | +0.29(+1.02%) |
Dec 29, 2021 | 28.23 | 28.70 | 28.23 | 28.37 | 7,278 | -0.11(-0.39%) |
Dec 28, 2021 | 28.81 | 28.85 | 28.43 | 28.48 | 7,211 | -0.22(-0.77%) |
Dec 27, 2021 | 28.62 | 28.89 | 28.62 | 28.70 | 4,988 | -0.02(-0.07%) |
Dec 23, 2021 | 28.45 | 28.77 | 28.45 | 28.72 | 7,427 | +0.32(+1.13%) |
Dec 22, 2021 | 28.01 | 28.40 | 27.96 | 28.40 | 4,130 | +0.50(+1.78%) |
Dec 21, 2021 | 27.73 | 27.96 | 27.73 | 27.90 | 3,185 | +0.50(+1.83%) |
Dec 20, 2021 | 27.35 | 27.46 | 27.01 | 27.40 | 9,769 | -0.21(-0.74%) |
Dec 17, 2021 | 27.82 | 28.12 | 27.54 | 27.60 | 2,818 | -0.24(-0.86%) |
Dec 16, 2021 | 27.38 | 27.87 | 27.38 | 27.84 | 15,442 | +0.99(+3.69%) |
Dec 15, 2021 | 27.09 | 27.09 | 26.35 | 26.85 | 26,371 | -0.34(-1.24%) |
Dec 14, 2021 | 27.35 | 27.58 | 27.18 | 27.19 | 4,131 | -0.68(-2.45%) |
Dec 13, 2021 | 27.94 | 27.94 | 27.67 | 27.87 | 3,113 | +0.05(+0.19%) |
Dec 10, 2021 | 28.11 | 28.11 | 27.76 | 27.82 | 3,007 | +0.07(+0.27%) |
Dec 09, 2021 | 28.28 | 28.28 | 27.65 | 27.75 | 135,680 | -0.70(-2.47%) |
Dec 08, 2021 | 28.23 | 28.45 | 28.23 | 28.45 | 2,036 | +0.26(+0.91%) |
Dec 07, 2021 | 27.96 | 28.40 | 27.96 | 28.19 | 9,421 | +0.48(+1.72%) |
Dec 06, 2021 | 27.57 | 27.76 | 27.47 | 27.72 | 7,176 | +0.25(+0.92%) |
Dec 03, 2021 | 27.39 | 27.46 | 26.97 | 27.46 | 12,179 | +0.00(+0.00%) |
Dec 02, 2021 | 27.73 | 27.73 | 27.17 | 27.46 | 5,022 | -0.27(-0.96%) |
Dec 01, 2021 | 29.15 | 29.15 | 27.73 | 27.73 | 10,759 | -1.05(-3.65%) |
Nov 30, 2021 | 29.13 | 29.59 | 28.72 | 28.78 | 3,088 | -0.36(-1.22%) |
Nov 29, 2021 | 29.11 | 29.14 | 28.95 | 29.14 | 2,142 | +0.15(+0.53%) |
Nov 26, 2021 | 29.92 | 29.92 | 28.78 | 28.98 | 3,485 | -0.91(-3.06%) |
Nov 24, 2021 | 29.71 | 29.90 | 29.70 | 29.90 | 3,757 | +0.03(+0.10%) |
Nov 23, 2021 | 30.06 | 30.23 | 29.64 | 29.87 | 4,957 | -0.82(-2.66%) |
Nov 22, 2021 | 30.72 | 30.89 | 30.35 | 30.68 | 6,700 | -0.69(-2.21%) |
Nov 19, 2021 | 32.00 | 32.00 | 31.38 | 31.38 | 3,169 | -0.63(-1.98%) |
Nov 18, 2021 | 32.22 | 32.02 | 31.95 | 32.01 | 16,390 | -0.25(-0.77%) |
Nov 17, 2021 | 32.29 | 32.54 | 32.09 | 32.26 | 7,061 | +0.16(+0.48%) |
Nov 16, 2021 | 32.63 | 32.63 | 32.07 | 32.10 | 7,586 | -0.54(-1.66%) |
Nov 15, 2021 | 32.67 | 32.81 | 32.32 | 32.65 | 29,534 | +0.04(+0.12%) |
Nov 12, 2021 | 32.78 | 32.85 | 32.56 | 32.61 | 4,164 | +0.15(+0.45%) |
Nov 11, 2021 | 32.09 | 32.59 | 31.80 | 32.46 | 21,870 | +1.02(+3.24%) |
Nov 10, 2021 | 31.71 | 31.44 | 15,094 | +0.37(+1.19%) | ||
Nov 09, 2021 | 30.57 | 31.07 | 30.49 | 31.07 | 10,918 | +0.74(+2.43%) |
Nov 08, 2021 | 30.31 | 30.49 | 30.18 | 30.34 | 23,796 | +0.34(+1.13%) |
Nov 05, 2021 | 29.40 | 30.06 | 29.35 | 30.00 | 8,662 | +0.68(+2.32%) |
Nov 04, 2021 | 29.72 | 29.92 | 29.25 | 29.32 | 21,628 | -0.03(-0.12%) |
Nov 03, 2021 | 28.41 | 29.35 | 28.41 | 29.35 | 6,301 | +0.54(+1.87%) |
Nov 02, 2021 | 29.03 | 29.03 | 28.63 | 28.81 | 4,274 | -0.54(-1.85%) |