Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.48 | 26.60 | 26.05 | 26.53 | 564,790 | -0.27(-1.00%) |
Dec 29, 2022 | 26.51 | 26.98 | 26.51 | 26.80 | 529,451 | +0.48(+1.83%) |
Dec 28, 2022 | 27.34 | 27.47 | 26.11 | 26.32 | 566,762 | -1.01(-3.69%) |
Dec 27, 2022 | 27.50 | 27.69 | 27.26 | 27.33 | 348,731 | -0.20(-0.71%) |
Dec 23, 2022 | 27.11 | 27.61 | 26.89 | 27.52 | 301,768 | +0.30(+1.12%) |
Dec 22, 2022 | 27.44 | 27.44 | 26.40 | 27.22 | 524,872 | -0.71(-2.53%) |
Dec 21, 2022 | 27.76 | 28.20 | 27.69 | 27.93 | 372,533 | +0.45(+1.63%) |
Dec 20, 2022 | 27.39 | 27.91 | 27.33 | 27.48 | 442,268 | -0.02(-0.07%) |
Dec 19, 2022 | 27.93 | 28.16 | 27.30 | 27.50 | 507,797 | -0.46(-1.66%) |
Dec 16, 2022 | 28.42 | 28.78 | 27.64 | 27.96 | 878,597 | -0.85(-2.95%) |
Dec 15, 2022 | 28.94 | 28.99 | 28.40 | 28.81 | 420,932 | -0.68(-2.30%) |
Dec 14, 2022 | 29.70 | 30.21 | 29.24 | 29.49 | 529,266 | -0.44(-1.46%) |
Dec 13, 2022 | 30.84 | 31.47 | 29.61 | 29.93 | 775,201 | +0.44(+1.48%) |
Dec 12, 2022 | 30.64 | 30.74 | 27.82 | 29.49 | 850,458 | -1.43(-4.62%) |
Dec 09, 2022 | 30.82 | 31.14 | 30.76 | 30.92 | 399,590 | -0.02(-0.06%) |
Dec 08, 2022 | 30.84 | 31.30 | 30.60 | 30.94 | 411,725 | +0.24(+0.79%) |
Dec 07, 2022 | 30.40 | 30.87 | 30.32 | 30.70 | 370,288 | +0.18(+0.59%) |
Dec 06, 2022 | 30.90 | 31.15 | 30.29 | 30.52 | 445,445 | -0.47(-1.53%) |
Dec 05, 2022 | 31.38 | 31.61 | 30.79 | 30.99 | 497,793 | -0.50(-1.59%) |
Dec 02, 2022 | 30.76 | 31.74 | 30.63 | 31.49 | 465,340 | +0.25(+0.80%) |
Dec 01, 2022 | 31.04 | 31.38 | 30.88 | 31.24 | 571,642 | +0.25(+0.81%) |
Nov 30, 2022 | 30.03 | 31.04 | 29.60 | 30.99 | 649,889 | +0.96(+3.21%) |
Nov 29, 2022 | 29.88 | 30.23 | 29.79 | 30.03 | 537,377 | +0.23(+0.78%) |
Nov 28, 2022 | 29.78 | 30.21 | 29.62 | 29.79 | 476,738 | -0.38(-1.24%) |
Nov 25, 2022 | 30.07 | 30.40 | 30.07 | 30.17 | 170,534 | -0.04(-0.15%) |
Nov 23, 2022 | 30.37 | 30.49 | 29.85 | 30.21 | 605,870 | -0.19(-0.62%) |
Nov 22, 2022 | 30.49 | 30.67 | 30.30 | 30.40 | 544,916 | +0.21(+0.71%) |
Nov 21, 2022 | 30.32 | 30.92 | 30.01 | 30.19 | 707,291 | -0.22(-0.73%) |
Nov 18, 2022 | 30.66 | 30.66 | 30.24 | 30.41 | 540,490 | +0.29(+0.95%) |
Nov 17, 2022 | 29.53 | 30.16 | 29.29 | 30.12 | 524,453 | +0.03(+0.09%) |
Nov 16, 2022 | 29.94 | 30.36 | 29.59 | 30.10 | 719,143 | +0.12(+0.39%) |
Nov 15, 2022 | 29.81 | 30.54 | 29.76 | 29.98 | 806,315 | +0.51(+1.73%) |
Nov 14, 2022 | 30.17 | 30.45 | 29.47 | 29.47 | 509,259 | -0.94(-3.09%) |
Nov 11, 2022 | 29.37 | 30.61 | 29.23 | 30.41 | 980,033 | +1.16(+3.96%) |
Nov 10, 2022 | 27.76 | 29.28 | 27.74 | 29.25 | 1,069,524 | +2.87(+10.89%) |
Nov 09, 2022 | 26.74 | 26.87 | 26.24 | 26.38 | 505,533 | -0.54(-1.99%) |
Nov 08, 2022 | 26.97 | 27.24 | 26.34 | 26.92 | 664,056 | +0.18(+0.66%) |
Nov 07, 2022 | 26.20 | 26.88 | 25.77 | 26.74 | 622,188 | +0.90(+3.50%) |
Nov 04, 2022 | 25.47 | 25.89 | 25.21 | 25.84 | 591,509 | +0.96(+3.85%) |
Nov 03, 2022 | 25.19 | 25.19 | 24.61 | 24.88 | 518,419 | -0.64(-2.51%) |
Nov 02, 2022 | 25.91 | 25.52 | 1,065,583 | +0.00(+0.00%) | ||
Nov 01, 2022 | 25.36 | 25.65 | 25.18 | 25.52 | 791,376 | +0.47(+1.89%) |
Oct 31, 2022 | 25.36 | 25.56 | 25.04 | 25.04 | 632,064 | -0.55(-2.16%) |
Oct 28, 2022 | 24.97 | 25.82 | 24.90 | 25.60 | 487,047 | +0.69(+2.79%) |
Oct 27, 2022 | 24.97 | 25.38 | 24.86 | 24.90 | 415,435 | +0.20(+0.82%) |
Oct 26, 2022 | 24.75 | 25.18 | 24.69 | 24.70 | 377,321 | +0.06(+0.25%) |
Oct 25, 2022 | 24.03 | 24.82 | 24.02 | 24.64 | 482,607 | +0.48(+2.00%) |
Oct 24, 2022 | 23.70 | 24.30 | 23.56 | 24.16 | 493,457 | +0.69(+2.96%) |
Oct 21, 2022 | 22.99 | 23.68 | 22.87 | 23.46 | 1,173,278 | +0.65(+2.85%) |
Oct 20, 2022 | 23.39 | 23.90 | 22.81 | 22.81 | 556,479 | -0.74(-3.13%) |
Oct 19, 2022 | 23.72 | 24.03 | 23.23 | 23.55 | 771,618 | -0.49(-2.05%) |
Oct 18, 2022 | 24.45 | 25.16 | 23.93 | 24.04 | 851,429 | +0.05(+0.22%) |
Oct 17, 2022 | 23.92 | 24.33 | 23.81 | 23.99 | 625,952 | +0.61(+2.63%) |
Oct 14, 2022 | 24.10 | 24.36 | 23.24 | 23.38 | 540,022 | -0.44(-1.84%) |
Oct 13, 2022 | 22.89 | 23.89 | 22.55 | 23.81 | 905,967 | +0.43(+1.84%) |
Oct 12, 2022 | 23.34 | 23.55 | 22.91 | 23.38 | 746,787 | +0.04(+0.19%) |
Oct 11, 2022 | 23.09 | 23.57 | 22.88 | 23.34 | 832,394 | -0.09(-0.38%) |
Oct 10, 2022 | 23.98 | 24.07 | 23.18 | 23.43 | 1,080,912 | -0.33(-1.40%) |
Oct 07, 2022 | 24.10 | 24.10 | 23.39 | 23.76 | 660,969 | -0.58(-2.38%) |
Oct 06, 2022 | 24.60 | 25.04 | 24.16 | 24.34 | 469,237 | -0.37(-1.49%) |
Oct 05, 2022 | 24.45 | 24.85 | 24.04 | 24.71 | 456,030 | -0.18(-0.74%) |
Oct 04, 2022 | 24.38 | 25.04 | 24.38 | 24.90 | 556,407 | +0.99(+4.15%) |
Oct 03, 2022 | 23.96 | 24.25 | 23.37 | 23.90 | 883,720 | +0.25(+1.04%) |
Sep 30, 2022 | 24.15 | 24.20 | 23.25 | 23.66 | 1,130,110 | -0.83(-3.37%) |
Sep 29, 2022 | 24.97 | 24.98 | 24.31 | 24.48 | 445,825 | -0.98(-3.83%) |
Sep 28, 2022 | 25.17 | 25.71 | 25.05 | 25.46 | 551,486 | +0.44(+1.76%) |
Sep 27, 2022 | 26.05 | 26.23 | 24.84 | 25.02 | 555,534 | -0.69(-2.70%) |
Sep 26, 2022 | 25.82 | 26.42 | 25.69 | 25.71 | 608,736 | -0.21(-0.81%) |
Sep 23, 2022 | 26.34 | 26.48 | 25.46 | 25.92 | 460,065 | -0.76(-2.83%) |
Sep 22, 2022 | 27.34 | 27.36 | 26.62 | 26.68 | 389,363 | -0.77(-2.82%) |
Sep 21, 2022 | 27.93 | 28.29 | 27.42 | 27.45 | 471,075 | -0.27(-0.98%) |
Sep 20, 2022 | 28.07 | 28.29 | 27.43 | 27.72 | 351,997 | -0.65(-2.29%) |
Sep 19, 2022 | 27.60 | 28.43 | 27.60 | 28.37 | 432,074 | +0.40(+1.44%) |
Sep 16, 2022 | 27.89 | 27.99 | 27.43 | 27.97 | 777,191 | -0.15(-0.53%) |
Sep 15, 2022 | 28.39 | 28.80 | 27.89 | 28.12 | 531,890 | -0.27(-0.96%) |
Sep 14, 2022 | 28.81 | 28.95 | 28.09 | 28.39 | 524,943 | -0.26(-0.92%) |
Sep 13, 2022 | 29.50 | 29.56 | 28.45 | 28.66 | 797,334 | -1.53(-5.06%) |
Sep 12, 2022 | 29.90 | 30.28 | 29.82 | 30.18 | 605,341 | +0.45(+1.51%) |
Sep 09, 2022 | 29.73 | 30.19 | 29.70 | 29.74 | 504,497 | +0.18(+0.59%) |
Sep 08, 2022 | 28.70 | 29.66 | 28.45 | 29.56 | 546,205 | +0.58(+2.00%) |
Sep 07, 2022 | 28.83 | 29.01 | 28.55 | 28.98 | 335,846 | +0.22(+0.76%) |
Sep 06, 2022 | 28.65 | 28.89 | 28.15 | 28.76 | 374,457 | +0.11(+0.40%) |
Sep 02, 2022 | 29.65 | 29.74 | 28.53 | 28.65 | 441,415 | -0.76(-2.57%) |
Sep 01, 2022 | 29.48 | 29.68 | 28.88 | 29.40 | 444,984 | -0.25(-0.86%) |
Aug 31, 2022 | 30.31 | 30.34 | 29.48 | 29.66 | 403,984 | -0.31(-1.03%) |
Aug 30, 2022 | 29.90 | 30.00 | 29.61 | 29.96 | 355,400 | +0.05(+0.18%) |
Aug 29, 2022 | 30.18 | 30.31 | 29.89 | 29.91 | 317,408 | -0.53(-1.73%) |
Aug 26, 2022 | 31.26 | 31.42 | 30.21 | 30.44 | 542,444 | -0.87(-2.78%) |
Aug 25, 2022 | 30.94 | 31.64 | 30.94 | 31.31 | 267,650 | +0.40(+1.31%) |
Aug 24, 2022 | 31.16 | 31.26 | 30.84 | 30.90 | 288,619 | -0.17(-0.54%) |
Aug 23, 2022 | 30.91 | 31.55 | 30.91 | 31.07 | 316,758 | -0.11(-0.34%) |
Aug 22, 2022 | 31.26 | 31.32 | 30.79 | 31.18 | 392,270 | -0.58(-1.83%) |
Aug 19, 2022 | 32.96 | 32.96 | 31.66 | 31.76 | 422,789 | -1.46(-4.39%) |
Aug 18, 2022 | 33.08 | 33.38 | 32.94 | 33.21 | 560,940 | +0.10(+0.29%) |
Aug 17, 2022 | 32.96 | 33.26 | 32.64 | 33.12 | 331,950 | -0.23(-0.68%) |
Aug 16, 2022 | 33.37 | 33.63 | 33.01 | 33.35 | 507,238 | -0.12(-0.37%) |
Aug 15, 2022 | 33.65 | 33.76 | 32.87 | 33.47 | 751,849 | -0.53(-1.55%) |
Aug 12, 2022 | 33.41 | 34.03 | 33.10 | 34.00 | 1,423,782 | +0.81(+2.45%) |
Aug 11, 2022 | 32.98 | 33.37 | 32.93 | 33.18 | 411,990 | +0.28(+0.84%) |
Aug 10, 2022 | 32.64 | 33.00 | 32.43 | 32.91 | 410,699 | +1.06(+3.31%) |
Aug 09, 2022 | 32.55 | 32.58 | 31.58 | 31.85 | 415,476 | -0.77(-2.36%) |
Aug 08, 2022 | 32.31 | 32.83 | 32.18 | 32.62 | 1,035,365 | +0.38(+1.18%) |
Aug 05, 2022 | 33.08 | 33.37 | 32.14 | 32.24 | 733,926 | -0.94(-2.84%) |
Aug 04, 2022 | 33.73 | 34.46 | 33.05 | 33.18 | 457,791 | -0.16(-0.47%) |
Aug 03, 2022 | 32.93 | 33.59 | 31.71 | 33.34 | 849,537 | -1.29(-3.72%) |
Aug 02, 2022 | 34.64 | 35.03 | 34.41 | 34.63 | 434,007 | -0.42(-1.18%) |
Aug 01, 2022 | 34.02 | 35.18 | 33.89 | 35.04 | 369,170 | +0.66(+1.91%) |
Jul 29, 2022 | 34.01 | 34.90 | 33.99 | 34.39 | 503,462 | +0.30(+0.89%) |
Jul 28, 2022 | 33.40 | 34.16 | 33.05 | 34.08 | 370,501 | +0.89(+2.68%) |
Jul 27, 2022 | 32.64 | 33.40 | 32.47 | 33.19 | 339,233 | +0.86(+2.68%) |
Jul 26, 2022 | 32.52 | 32.74 | 32.21 | 32.33 | 283,456 | -0.45(-1.37%) |
Jul 25, 2022 | 32.43 | 32.79 | 32.06 | 32.78 | 455,390 | +0.41(+1.26%) |
Jul 22, 2022 | 32.86 | 32.92 | 32.14 | 32.37 | 365,387 | -0.17(-0.53%) |
Jul 21, 2022 | 32.10 | 32.58 | 31.81 | 32.54 | 270,674 | +0.32(+0.99%) |
Jul 20, 2022 | 31.61 | 32.35 | 31.54 | 32.22 | 355,690 | +0.63(+2.00%) |
Jul 19, 2022 | 30.79 | 31.74 | 30.79 | 31.59 | 456,781 | +1.23(+4.04%) |
Jul 18, 2022 | 31.26 | 31.32 | 30.29 | 30.36 | 410,552 | -0.54(-1.76%) |
Jul 15, 2022 | 30.99 | 31.19 | 30.44 | 30.91 | 535,876 | +0.51(+1.68%) |
Jul 14, 2022 | 30.01 | 30.56 | 29.97 | 30.40 | 402,753 | -0.29(-0.93%) |
Jul 13, 2022 | 30.83 | 30.94 | 30.03 | 30.68 | 601,526 | -0.64(-2.04%) |
Jul 12, 2022 | 31.32 | 31.95 | 31.15 | 31.32 | 306,131 | -0.01(-0.03%) |
Jul 11, 2022 | 31.10 | 31.49 | 30.81 | 31.33 | 394,010 | -0.48(-1.50%) |
Jul 08, 2022 | 32.47 | 32.47 | 31.56 | 31.81 | 265,430 | -0.53(-1.63%) |
Jul 07, 2022 | 32.00 | 32.47 | 31.97 | 32.34 | 338,916 | +0.54(+1.69%) |
Jul 06, 2022 | 32.22 | 32.60 | 31.48 | 31.80 | 773,751 | -0.46(-1.42%) |
Jul 05, 2022 | 30.55 | 32.26 | 30.21 | 32.26 | 498,927 | +1.21(+3.90%) |
Jul 01, 2022 | 30.62 | 31.26 | 30.45 | 31.05 | 409,930 | +0.29(+0.93%) |
Jun 30, 2022 | 29.67 | 31.13 | 29.54 | 30.76 | 662,660 | +0.51(+1.69%) |
Jun 29, 2022 | 31.77 | 31.77 | 30.13 | 30.25 | 874,467 | -1.89(-5.89%) |
Jun 28, 2022 | 33.08 | 33.18 | 31.99 | 32.15 | 542,583 | -0.61(-1.85%) |
Jun 27, 2022 | 32.91 | 33.21 | 32.53 | 32.75 | 696,179 | +0.08(+0.24%) |
Jun 24, 2022 | 31.58 | 32.88 | 31.38 | 32.67 | 1,556,666 | +1.41(+4.51%) |
Jun 23, 2022 | 30.49 | 31.29 | 30.49 | 31.26 | 764,834 | +0.80(+2.64%) |
Jun 22, 2022 | 30.17 | 30.76 | 30.17 | 30.46 | 350,166 | -0.24(-0.79%) |
Jun 21, 2022 | 30.70 | 31.01 | 30.31 | 30.70 | 792,813 | +0.86(+2.90%) |
Jun 17, 2022 | 29.48 | 30.17 | 29.31 | 29.84 | 1,433,956 | +0.42(+1.41%) |
Jun 16, 2022 | 29.82 | 29.82 | 28.98 | 29.42 | 688,289 | -1.11(-3.63%) |
Jun 15, 2022 | 30.60 | 31.13 | 30.22 | 30.53 | 715,418 | +0.29(+0.97%) |
Jun 14, 2022 | 30.24 | 30.65 | 29.85 | 30.23 | 870,244 | +0.16(+0.55%) |
Jun 13, 2022 | 30.26 | 30.40 | 29.65 | 30.07 | 1,030,395 | -1.21(-3.87%) |
Jun 10, 2022 | 32.31 | 32.54 | 30.83 | 31.28 | 938,924 | -1.72(-5.21%) |
Jun 09, 2022 | 33.55 | 33.66 | 32.96 | 33.00 | 495,401 | -0.53(-1.57%) |
Jun 08, 2022 | 33.31 | 34.01 | 33.30 | 33.53 | 564,172 | -0.31(-0.92%) |
Jun 07, 2022 | 33.35 | 33.88 | 33.22 | 33.84 | 397,885 | +0.14(+0.41%) |
Jun 06, 2022 | 33.75 | 33.96 | 33.55 | 33.70 | 374,868 | +0.19(+0.57%) |
Jun 03, 2022 | 33.57 | 33.68 | 33.27 | 33.51 | 347,684 | -0.30(-0.90%) |
Jun 02, 2022 | 33.18 | 33.83 | 33.07 | 33.82 | 465,656 | +0.80(+2.44%) |
Jun 01, 2022 | 33.26 | 33.46 | 32.56 | 33.01 | 404,551 | -0.21(-0.62%) |
May 31, 2022 | 33.37 | 33.46 | 32.73 | 33.22 | 461,553 | -0.21(-0.62%) |
May 27, 2022 | 32.71 | 33.45 | 32.71 | 33.43 | 411,780 | +1.00(+3.09%) |
May 26, 2022 | 31.47 | 32.47 | 31.47 | 32.42 | 397,363 | +0.94(+2.99%) |
May 25, 2022 | 30.77 | 31.59 | 30.64 | 31.48 | 410,211 | +0.58(+1.88%) |
May 24, 2022 | 30.70 | 30.91 | 30.19 | 30.90 | 500,675 | -0.03(-0.11%) |
May 23, 2022 | 31.09 | 31.22 | 30.64 | 30.94 | 519,805 | +0.18(+0.59%) |
May 20, 2022 | 31.03 | 31.27 | 29.92 | 30.75 | 618,709 | +0.09(+0.28%) |
May 19, 2022 | 30.16 | 30.81 | 30.06 | 30.67 | 777,961 | +0.16(+0.54%) |
May 18, 2022 | 30.82 | 31.17 | 30.28 | 30.50 | 1,024,988 | -0.78(-2.49%) |
May 17, 2022 | 30.57 | 31.42 | 30.24 | 31.28 | 517,925 | +1.42(+4.75%) |
May 16, 2022 | 29.50 | 30.18 | 29.15 | 29.86 | 839,735 | +0.01(+0.03%) |
May 13, 2022 | 29.19 | 30.05 | 28.98 | 29.85 | 847,234 | +1.17(+4.07%) |
May 12, 2022 | 27.42 | 28.69 | 27.27 | 28.69 | 932,918 | +0.97(+3.51%) |
May 11, 2022 | 28.42 | 28.97 | 27.59 | 27.71 | 729,100 | -0.55(-1.95%) |
May 10, 2022 | 29.37 | 29.50 | 27.53 | 28.26 | 880,710 | -0.65(-2.25%) |
May 09, 2022 | 28.24 | 29.43 | 28.17 | 28.91 | 975,793 | +0.26(+0.92%) |
May 06, 2022 | 28.61 | 29.02 | 28.06 | 28.65 | 528,246 | -0.21(-0.73%) |
May 05, 2022 | 29.45 | 29.53 | 28.33 | 28.86 | 514,418 | -1.18(-3.92%) |
May 04, 2022 | 28.53 | 30.11 | 28.22 | 30.04 | 780,907 | +1.44(+5.03%) |
May 03, 2022 | 28.39 | 29.08 | 28.12 | 28.60 | 808,489 | +0.21(+0.74%) |
May 02, 2022 | 27.32 | 28.47 | 27.21 | 28.39 | 888,988 | +1.19(+4.39%) |
Apr 29, 2022 | 28.27 | 28.71 | 27.14 | 27.20 | 700,536 | -1.24(-4.35%) |
Apr 28, 2022 | 28.69 | 28.84 | 27.51 | 28.43 | 844,771 | -0.13(-0.44%) |
Apr 27, 2022 | 29.77 | 29.97 | 28.34 | 28.56 | 1,080,154 | -1.73(-5.73%) |
Apr 26, 2022 | 31.23 | 31.62 | 30.25 | 30.29 | 652,283 | -1.31(-4.15%) |
Apr 25, 2022 | 31.14 | 31.62 | 30.40 | 31.61 | 688,052 | +0.45(+1.44%) |
Apr 22, 2022 | 32.11 | 32.16 | 31.12 | 31.16 | 620,421 | -0.98(-3.05%) |
Apr 21, 2022 | 32.88 | 33.04 | 32.00 | 32.14 | 488,154 | -0.50(-1.53%) |
Apr 20, 2022 | 32.93 | 32.98 | 32.54 | 32.64 | 463,983 | -0.08(-0.23%) |
Apr 19, 2022 | 30.84 | 32.73 | 30.84 | 32.71 | 560,008 | +1.81(+5.86%) |
Apr 18, 2022 | 31.42 | 31.65 | 30.78 | 30.90 | 635,042 | -0.66(-2.09%) |
Apr 14, 2022 | 31.89 | 32.24 | 31.43 | 31.56 | 463,026 | -0.19(-0.61%) |
Apr 13, 2022 | 31.66 | 31.90 | 31.50 | 31.76 | 490,539 | -0.18(-0.56%) |
Apr 12, 2022 | 32.48 | 32.86 | 31.72 | 31.94 | 406,274 | -0.39(-1.20%) |
Apr 11, 2022 | 32.39 | 32.60 | 31.95 | 32.33 | 404,035 | -0.15(-0.47%) |
Apr 08, 2022 | 32.43 | 33.22 | 32.31 | 32.48 | 534,404 | +0.08(+0.23%) |
Apr 07, 2022 | 31.82 | 32.64 | 31.44 | 32.40 | 787,310 | +0.45(+1.40%) |
Apr 06, 2022 | 32.49 | 32.77 | 31.71 | 31.95 | 585,745 | -0.95(-2.88%) |
Apr 05, 2022 | 33.23 | 33.43 | 32.71 | 32.90 | 475,407 | -0.51(-1.52%) |
Apr 04, 2022 | 33.63 | 33.63 | 33.25 | 33.41 | 782,001 | -0.08(-0.25%) |
Apr 01, 2022 | 33.61 | 33.72 | 33.10 | 33.49 | 481,551 | +0.19(+0.58%) |
Mar 31, 2022 | 33.79 | 34.13 | 33.26 | 33.30 | 610,040 | -0.49(-1.45%) |
Mar 30, 2022 | 33.98 | 34.25 | 33.51 | 33.79 | 564,193 | +0.07(+0.20%) |
Mar 29, 2022 | 33.06 | 33.81 | 33.06 | 33.72 | 578,570 | +1.14(+3.51%) |
Mar 28, 2022 | 32.54 | 32.66 | 32.02 | 32.58 | 470,301 | +0.04(+0.13%) |
Mar 25, 2022 | 32.49 | 32.80 | 32.27 | 32.54 | 499,613 | +0.04(+0.13%) |
Mar 24, 2022 | 31.86 | 32.49 | 31.64 | 32.49 | 486,097 | +0.80(+2.51%) |
Mar 23, 2022 | 32.16 | 32.23 | 31.54 | 31.70 | 449,335 | -0.76(-2.35%) |
Mar 22, 2022 | 32.43 | 33.06 | 32.35 | 32.46 | 565,749 | +0.28(+0.87%) |
Mar 21, 2022 | 32.71 | 33.08 | 31.94 | 32.18 | 555,026 | -0.50(-1.53%) |
Mar 18, 2022 | 32.71 | 33.04 | 32.16 | 32.68 | 1,198,083 | +0.06(+0.18%) |
Mar 17, 2022 | 31.72 | 32.69 | 31.48 | 32.62 | 806,027 | +0.61(+1.90%) |
Mar 16, 2022 | 31.28 | 32.32 | 31.00 | 32.01 | 908,489 | +1.22(+3.96%) |
Mar 15, 2022 | 30.94 | 31.44 | 30.51 | 30.79 | 836,483 | +0.04(+0.14%) |
Mar 14, 2022 | 30.65 | 31.14 | 30.40 | 30.75 | 687,029 | +0.47(+1.54%) |
Mar 11, 2022 | 31.03 | 31.41 | 30.25 | 30.29 | 581,589 | -0.54(-1.76%) |
Mar 10, 2022 | 29.71 | 30.96 | 29.57 | 30.83 | 865,638 | +0.52(+1.70%) |
Mar 09, 2022 | 29.80 | 30.79 | 29.79 | 30.31 | 780,226 | +1.37(+4.74%) |
Mar 08, 2022 | 29.35 | 30.07 | 28.71 | 28.94 | 1,254,581 | -0.31(-1.07%) |
Mar 07, 2022 | 30.96 | 31.07 | 29.21 | 29.25 | 1,113,190 | -1.93(-6.19%) |
Mar 04, 2022 | 31.30 | 31.37 | 30.69 | 31.18 | 684,527 | -0.64(-2.02%) |
Mar 03, 2022 | 32.48 | 32.66 | 31.55 | 31.83 | 662,021 | -0.58(-1.78%) |
Mar 02, 2022 | 31.54 | 32.76 | 31.54 | 32.40 | 962,508 | +1.20(+3.85%) |
Mar 01, 2022 | 32.00 | 32.21 | 30.91 | 31.20 | 782,523 | -1.05(-3.25%) |
Feb 28, 2022 | 32.04 | 32.78 | 31.96 | 32.25 | 857,192 | -0.31(-0.96%) |
Feb 25, 2022 | 31.40 | 32.61 | 31.63 | 32.56 | 857,303 | +1.35(+4.31%) |
Feb 24, 2022 | 30.27 | 31.39 | 29.93 | 31.22 | 1,270,475 | -0.14(-0.46%) |
Feb 23, 2022 | 32.56 | 32.82 | 31.35 | 31.36 | 741,143 | -0.93(-2.88%) |
Feb 22, 2022 | 32.72 | 32.98 | 31.92 | 32.29 | 711,078 | -0.63(-1.93%) |
Feb 18, 2022 | 32.93 | 0 | +0.38(+1.17%) | |||
Feb 17, 2022 | 33.88 | 34.17 | 32.44 | 32.55 | 1,128,423 | -1.68(-4.90%) |
Feb 16, 2022 | 33.65 | 34.48 | 33.65 | 34.22 | 577,713 | +0.39(+1.15%) |
Feb 15, 2022 | 33.75 | 34.25 | 33.30 | 33.83 | 684,128 | +0.65(+1.96%) |
Feb 14, 2022 | 33.43 | 33.71 | 32.93 | 33.18 | 768,981 | -0.34(-1.01%) |
Feb 11, 2022 | 33.97 | 34.81 | 32.84 | 33.52 | 1,001,856 | -0.45(-1.32%) |
Feb 10, 2022 | 34.48 | 35.01 | 33.80 | 33.97 | 1,346,525 | -0.88(-2.54%) |
Feb 09, 2022 | 34.82 | 35.41 | 34.66 | 34.85 | 912,476 | +0.51(+1.49%) |
Feb 08, 2022 | 34.06 | 34.73 | 34.06 | 34.34 | 1,048,113 | +0.36(+1.07%) |
Feb 07, 2022 | 33.77 | 34.37 | 33.72 | 33.97 | 961,928 | +0.35(+1.04%) |
Feb 04, 2022 | 33.52 | 33.97 | 33.00 | 33.63 | 809,464 | +0.11(+0.31%) |
Feb 03, 2022 | 34.02 | 34.54 | 33.43 | 33.52 | 1,341,204 | -0.49(-1.45%) |
Feb 02, 2022 | 35.27 | 35.68 | 33.65 | 34.02 | 1,554,962 | -1.09(-3.12%) |
Feb 01, 2022 | 35.47 | 35.56 | 34.61 | 35.11 | 995,628 | +0.07(+0.21%) |
Jan 31, 2022 | 33.55 | 35.09 | 35.04 | 890,258 | +1.28(+3.80%) | |
Jan 28, 2022 | 33.29 | 33.79 | 32.52 | 33.76 | 738,882 | +0.29(+0.87%) |
Jan 27, 2022 | 34.11 | 34.74 | 33.29 | 33.46 | 628,993 | -0.12(-0.36%) |
Jan 26, 2022 | 34.97 | 35.22 | 33.36 | 33.59 | 1,003,300 | -0.47(-1.38%) |
Jan 25, 2022 | 33.83 | 34.55 | 32.67 | 34.06 | 990,708 | -0.18(-0.52%) |
Jan 24, 2022 | 33.39 | 34.35 | 32.59 | 34.23 | 859,032 | -0.01(-0.02%) |
Jan 21, 2022 | 35.00 | 35.00 | 33.94 | 34.24 | 1,074,980 | -0.92(-2.61%) |
Jan 20, 2022 | 36.12 | 36.76 | 35.13 | 35.16 | 724,599 | -0.71(-1.99%) |
Jan 19, 2022 | 36.38 | 36.57 | 35.72 | 35.87 | 839,256 | -0.30(-0.83%) |
Jan 18, 2022 | 36.93 | 37.88 | 36.03 | 36.17 | 676,241 | -1.05(-2.81%) |
Jan 14, 2022 | 37.22 | 0 | -0.28(-0.76%) | |||
Jan 13, 2022 | 37.79 | 38.26 | 37.36 | 37.50 | 615,250 | +0.02(+0.06%) |
Jan 12, 2022 | 38.86 | 38.92 | 37.24 | 37.48 | 825,634 | -1.01(-2.61%) |
Jan 11, 2022 | 37.58 | 38.59 | 36.93 | 38.48 | 985,532 | +1.07(+2.86%) |
Jan 10, 2022 | 37.80 | 37.92 | 36.89 | 37.41 | 768,345 | -0.61(-1.60%) |
Jan 07, 2022 | 38.13 | 38.48 | 37.66 | 38.02 | 686,169 | -0.21(-0.55%) |
Jan 06, 2022 | 37.91 | 38.53 | 37.81 | 38.23 | 375,441 | +0.54(+1.44%) |
Jan 05, 2022 | 38.55 | 39.29 | 37.64 | 37.69 | 600,004 | -0.81(-2.11%) |
Jan 04, 2022 | 38.10 | 38.88 | 38.10 | 38.50 | 553,147 | -0.11(-0.29%) |