Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.92 | 25.52 | 24.65 | 25.51 | 1,624,569 | +0.54(+2.16%) |
Nov 29, 2022 | 24.90 | 25.01 | 24.77 | 24.97 | 405,658 | +0.10(+0.40%) |
Nov 28, 2022 | 25.15 | 25.22 | 24.82 | 24.87 | 651,285 | -0.44(-1.74%) |
Nov 25, 2022 | 25.03 | 25.34 | 24.99 | 25.31 | 322,773 | +0.28(+1.12%) |
Nov 23, 2022 | 24.87 | 25.17 | 24.66 | 25.03 | 385,954 | +0.15(+0.60%) |
Nov 22, 2022 | 24.62 | 24.89 | 24.54 | 24.88 | 1,304,459 | +0.29(+1.18%) |
Nov 21, 2022 | 24.27 | 24.60 | 24.11 | 24.59 | 691,803 | +0.34(+1.40%) |
Nov 18, 2022 | 24.39 | 24.59 | 24.01 | 24.25 | 623,031 | +0.14(+0.58%) |
Nov 17, 2022 | 24.30 | 24.30 | 23.76 | 24.11 | 1,027,620 | -0.44(-1.79%) |
Nov 16, 2022 | 25.01 | 25.04 | 24.45 | 24.55 | 472,930 | -0.62(-2.46%) |
Nov 15, 2022 | 25.41 | 25.56 | 24.80 | 25.17 | 1,056,095 | +0.22(+0.88%) |
Nov 14, 2022 | 25.50 | 25.50 | 24.94 | 24.95 | 789,024 | -0.56(-2.20%) |
Nov 11, 2022 | 25.27 | 25.71 | 24.96 | 25.51 | 1,089,632 | +0.39(+1.55%) |
Nov 10, 2022 | 24.33 | 25.15 | 24.24 | 25.12 | 1,762,042 | +1.63(+6.94%) |
Nov 09, 2022 | 23.48 | 23.94 | 23.21 | 23.49 | 958,452 | -0.07(-0.30%) |
Nov 08, 2022 | 23.65 | 23.81 | 23.24 | 23.56 | 347,754 | +0.05(+0.21%) |
Nov 07, 2022 | 23.45 | 23.62 | 23.09 | 23.51 | 733,758 | +0.28(+1.21%) |
Nov 04, 2022 | 22.78 | 23.44 | 22.76 | 23.23 | 1,133,992 | +0.85(+3.80%) |
Nov 03, 2022 | 22.70 | 22.70 | 22.02 | 22.38 | 1,056,716 | -0.55(-2.40%) |
Nov 02, 2022 | 23.62 | 22.93 | 22.93 | 1,178,914 | -0.64(-2.72%) | |
Nov 01, 2022 | 23.83 | 24.12 | 23.38 | 23.57 | 790,917 | -0.01(-0.04%) |
Oct 31, 2022 | 23.73 | 23.89 | 23.43 | 23.58 | 796,344 | -0.17(-0.72%) |
Oct 28, 2022 | 23.07 | 23.77 | 23.05 | 23.75 | 1,085,624 | +0.80(+3.49%) |
Oct 27, 2022 | 23.20 | 23.57 | 22.94 | 22.95 | 1,369,908 | +0.11(+0.48%) |
Oct 26, 2022 | 22.70 | 23.18 | 22.52 | 22.84 | 1,412,529 | +0.31(+1.38%) |
Oct 25, 2022 | 21.36 | 22.61 | 21.23 | 22.53 | 1,766,887 | +1.20(+5.63%) |
Oct 24, 2022 | 21.53 | 21.55 | 21.01 | 21.33 | 967,595 | -0.02(-0.09%) |
Oct 21, 2022 | 21.23 | 21.41 | 20.89 | 21.35 | 1,594,012 | +0.22(+1.04%) |
Oct 20, 2022 | 21.54 | 21.60 | 21.07 | 21.13 | 833,472 | -0.28(-1.31%) |
Oct 19, 2022 | 21.65 | 21.65 | 21.23 | 21.41 | 836,177 | -0.34(-1.56%) |
Oct 18, 2022 | 21.77 | 22.22 | 21.56 | 21.75 | 1,682,499 | +0.35(+1.64%) |
Oct 17, 2022 | 21.40 | 21.62 | 21.17 | 21.40 | 1,031,145 | +0.49(+2.34%) |
Oct 14, 2022 | 21.73 | 22.00 | 20.87 | 20.91 | 1,930,747 | -0.55(-2.56%) |
Oct 13, 2022 | 20.69 | 21.55 | 20.31 | 21.46 | 7,638,828 | +0.35(+1.66%) |
Oct 12, 2022 | 21.21 | 21.34 | 20.54 | 21.11 | 5,626,497 | -0.17(-0.80%) |
Oct 11, 2022 | 20.02 | 21.40 | 19.77 | 21.28 | 8,511,678 | +1.32(+6.61%) |
Oct 10, 2022 | 20.64 | 20.99 | 19.93 | 19.96 | 3,186,537 | -0.71(-3.43%) |
Oct 07, 2022 | 20.95 | 21.26 | 20.51 | 20.67 | 6,445,498 | -0.47(-2.25%) |
Oct 06, 2022 | 21.79 | 21.97 | 20.99 | 21.14 | 5,665,460 | -0.66(-3.05%) |
Oct 05, 2022 | 22.46 | 22.46 | 21.14 | 21.81 | 3,068,868 | -1.07(-4.68%) |
Oct 04, 2022 | 21.64 | 22.89 | 21.64 | 22.88 | 7,085,553 | +1.65(+7.77%) |
Oct 03, 2022 | 21.24 | 21.39 | 20.29 | 21.23 | 3,676,227 | +0.29(+1.38%) |
Sep 30, 2022 | 21.28 | 21.55 | 20.93 | 20.94 | 2,832,164 | -0.19(-0.90%) |
Sep 29, 2022 | 22.35 | 22.35 | 20.79 | 21.13 | 1,858,339 | -1.41(-6.26%) |
Sep 28, 2022 | 22.43 | 22.81 | 22.20 | 22.54 | 2,851,530 | +0.42(+1.90%) |
Sep 27, 2022 | 23.13 | 23.20 | 21.88 | 22.12 | 1,891,194 | -0.57(-2.51%) |
Sep 26, 2022 | 24.26 | 24.38 | 22.52 | 22.69 | 2,600,471 | -2.38(-9.49%) |
Sep 23, 2022 | 25.75 | 25.76 | 24.73 | 25.07 | 1,134,210 | -0.96(-3.69%) |
Sep 22, 2022 | 26.91 | 26.91 | 26.02 | 26.03 | 1,041,462 | -0.95(-3.52%) |
Sep 21, 2022 | 27.37 | 27.53 | 26.96 | 26.98 | 759,508 | -0.25(-0.92%) |
Sep 20, 2022 | 27.51 | 27.51 | 27.14 | 27.23 | 561,302 | -0.42(-1.52%) |
Sep 19, 2022 | 27.27 | 27.68 | 27.11 | 27.65 | 805,879 | +0.23(+0.84%) |
Sep 16, 2022 | 27.19 | 27.49 | 26.99 | 27.42 | 1,106,874 | -0.02(-0.07%) |
Sep 15, 2022 | 28.12 | 28.34 | 27.42 | 27.44 | 1,329,210 | -0.68(-2.42%) |
Sep 14, 2022 | 28.03 | 28.15 | 27.90 | 28.12 | 1,330,203 | +0.14(+0.50%) |
Sep 13, 2022 | 28.35 | 28.45 | 27.86 | 27.98 | 635,347 | -0.88(-3.05%) |
Sep 12, 2022 | 28.71 | 28.98 | 28.71 | 28.86 | 731,768 | +0.29(+1.02%) |
Sep 09, 2022 | 28.29 | 28.64 | 28.24 | 28.57 | 560,139 | +0.39(+1.38%) |
Sep 08, 2022 | 27.92 | 28.20 | 27.81 | 28.18 | 612,123 | +0.06(+0.21%) |
Sep 07, 2022 | 27.71 | 28.13 | 27.50 | 28.12 | 695,232 | +0.37(+1.33%) |
Sep 06, 2022 | 27.99 | 28.21 | 27.51 | 27.75 | 1,560,772 | +0.02(+0.07%) |
Sep 02, 2022 | 28.11 | 28.29 | 27.66 | 27.73 | 709,177 | -0.12(-0.43%) |
Sep 01, 2022 | 28.22 | 28.32 | 27.46 | 27.85 | 2,212,615 | -0.57(-2.01%) |
Aug 31, 2022 | 28.55 | 28.82 | 28.31 | 28.42 | 1,412,361 | -0.01(-0.04%) |
Aug 30, 2022 | 29.31 | 29.31 | 28.41 | 28.43 | 1,121,554 | -0.68(-2.32%) |
Aug 29, 2022 | 29.08 | 29.29 | 28.93 | 29.11 | 459,768 | -0.16(-0.53%) |
Aug 26, 2022 | 29.76 | 29.85 | 29.24 | 29.26 | 395,074 | -0.43(-1.45%) |
Aug 25, 2022 | 29.41 | 29.76 | 29.41 | 29.69 | 274,705 | +0.39(+1.33%) |
Aug 24, 2022 | 29.21 | 29.39 | 29.16 | 29.30 | 253,862 | +0.09(+0.31%) |
Aug 23, 2022 | 29.00 | 29.30 | 29.00 | 29.21 | 291,664 | +0.28(+0.97%) |
Aug 22, 2022 | 29.52 | 29.52 | 28.89 | 28.93 | 564,455 | -0.78(-2.63%) |
Aug 19, 2022 | 29.84 | 29.94 | 29.59 | 29.71 | 253,305 | -0.34(-1.13%) |
Aug 18, 2022 | 30.15 | 30.30 | 30.01 | 30.05 | 239,327 | -0.08(-0.27%) |
Aug 17, 2022 | 30.37 | 30.37 | 29.87 | 30.13 | 406,471 | -0.38(-1.25%) |
Aug 16, 2022 | 30.37 | 30.59 | 30.31 | 30.51 | 379,966 | +0.03(+0.10%) |
Aug 15, 2022 | 30.46 | 30.48 | 30.20 | 30.48 | 399,660 | -0.03(-0.10%) |
Aug 12, 2022 | 30.26 | 30.52 | 30.19 | 30.51 | 318,241 | +0.34(+1.13%) |
Aug 11, 2022 | 30.47 | 30.48 | 30.13 | 30.17 | 429,561 | -0.01(-0.03%) |
Aug 10, 2022 | 30.20 | 30.35 | 30.14 | 30.18 | 491,873 | +0.27(+0.90%) |
Aug 09, 2022 | 30.07 | 30.07 | 29.63 | 29.91 | 349,717 | -0.14(-0.47%) |
Aug 08, 2022 | 29.78 | 30.27 | 29.78 | 30.05 | 1,047,286 | +0.46(+1.55%) |
Aug 05, 2022 | 29.48 | 29.71 | 29.39 | 29.59 | 320,050 | -0.02(-0.07%) |
Aug 04, 2022 | 29.84 | 29.84 | 29.43 | 29.61 | 449,908 | -0.23(-0.77%) |
Aug 03, 2022 | 29.91 | 29.96 | 29.77 | 29.84 | 521,868 | +0.15(+0.51%) |
Aug 02, 2022 | 30.42 | 30.41 | 29.65 | 29.69 | 1,086,970 | -1.00(-3.26%) |
Aug 01, 2022 | 30.60 | 30.86 | 30.17 | 30.69 | 1,839,098 | +0.08(+0.26%) |
Jul 29, 2022 | 30.60 | 31.02 | 30.57 | 30.61 | 1,279,863 | +0.04(+0.13%) |
Jul 28, 2022 | 29.69 | 30.59 | 29.67 | 30.57 | 1,460,832 | +0.98(+3.31%) |
Jul 27, 2022 | 29.00 | 29.66 | 28.89 | 29.59 | 765,296 | +0.78(+2.71%) |
Jul 26, 2022 | 28.61 | 28.91 | 28.59 | 28.81 | 1,022,808 | -0.05(-0.17%) |
Jul 25, 2022 | 28.77 | 28.90 | 28.54 | 28.86 | 428,073 | +0.18(+0.63%) |
Jul 22, 2022 | 28.89 | 29.03 | 28.48 | 28.68 | 355,956 | -0.15(-0.52%) |
Jul 21, 2022 | 28.43 | 28.84 | 28.20 | 28.83 | 616,099 | +0.27(+0.95%) |
Jul 20, 2022 | 28.27 | 28.61 | 28.19 | 28.56 | 596,445 | +0.23(+0.81%) |
Jul 19, 2022 | 27.62 | 28.41 | 27.62 | 28.33 | 972,141 | +0.95(+3.47%) |
Jul 18, 2022 | 27.55 | 27.56 | 26.94 | 27.38 | 947,476 | -0.06(-0.22%) |
Jul 15, 2022 | 27.20 | 27.55 | 26.61 | 27.44 | 784,916 | +0.58(+2.16%) |
Jul 14, 2022 | 27.08 | 27.08 | 26.63 | 26.86 | 488,618 | -0.53(-1.94%) |
Jul 13, 2022 | 26.80 | 27.45 | 26.76 | 27.39 | 1,483,292 | +0.27(+1.00%) |
Jul 12, 2022 | 27.22 | 27.61 | 26.93 | 27.12 | 620,816 | -0.13(-0.48%) |
Jul 11, 2022 | 27.42 | 27.61 | 27.22 | 27.25 | 904,257 | -0.30(-1.09%) |
Jul 08, 2022 | 27.59 | 27.68 | 27.26 | 27.55 | 1,003,285 | +0.02(+0.07%) |
Jul 07, 2022 | 27.27 | 27.76 | 27.27 | 27.53 | 987,454 | +0.38(+1.40%) |
Jul 06, 2022 | 27.65 | 27.92 | 26.98 | 27.15 | 1,727,460 | -0.50(-1.81%) |
Jul 05, 2022 | 27.22 | 27.66 | 26.71 | 27.65 | 2,402,289 | +0.22(+0.80%) |
Jul 01, 2022 | 26.75 | 27.52 | 26.70 | 27.43 | 1,275,661 | +0.69(+2.58%) |
Jun 30, 2022 | 26.41 | 27.00 | 26.28 | 26.74 | 1,586,788 | +0.05(+0.19%) |
Jun 29, 2022 | 27.11 | 27.11 | 26.57 | 26.69 | 1,247,802 | -0.42(-1.55%) |
Jun 28, 2022 | 27.46 | 27.77 | 27.04 | 27.11 | 1,342,430 | -0.19(-0.70%) |
Jun 27, 2022 | 27.49 | 27.79 | 27.19 | 27.30 | 1,204,919 | -0.10(-0.36%) |
Jun 24, 2022 | 26.73 | 27.57 | 26.72 | 27.40 | 1,731,604 | +0.88(+3.32%) |
Jun 23, 2022 | 26.09 | 26.55 | 26.02 | 26.52 | 2,942,922 | +0.55(+2.12%) |
Jun 22, 2022 | 25.50 | 26.14 | 25.46 | 25.97 | 4,195,425 | +0.24(+0.93%) |
Jun 21, 2022 | 25.37 | 26.03 | 25.37 | 25.73 | 2,014,674 | +0.84(+3.37%) |
Jun 17, 2022 | 24.06 | 24.97 | 23.90 | 24.89 | 1,451,292 | +0.89(+3.71%) |
Jun 16, 2022 | 25.00 | 25.00 | 23.91 | 24.00 | 1,072,059 | -1.48(-5.81%) |
Jun 15, 2022 | 25.84 | 25.88 | 24.87 | 25.48 | 894,933 | -0.03(-0.12%) |
Jun 14, 2022 | 26.25 | 26.30 | 25.31 | 25.51 | 581,005 | -0.56(-2.15%) |
Jun 13, 2022 | 28.26 | 28.26 | 25.94 | 26.07 | 1,168,948 | -2.68(-9.32%) |
Jun 10, 2022 | 29.13 | 29.18 | 28.54 | 28.75 | 579,000 | -0.64(-2.18%) |
Jun 09, 2022 | 29.54 | 29.86 | 29.36 | 29.39 | 407,411 | -0.79(-2.62%) |
Jun 08, 2022 | 30.67 | 30.67 | 30.05 | 30.18 | 375,610 | -0.56(-1.82%) |
Jun 07, 2022 | 30.29 | 30.76 | 30.29 | 30.74 | 387,198 | +0.30(+0.99%) |
Jun 06, 2022 | 30.73 | 30.87 | 30.43 | 30.44 | 361,833 | -0.15(-0.49%) |
Jun 03, 2022 | 30.83 | 30.86 | 30.49 | 30.59 | 289,990 | -0.30(-0.97%) |
Jun 02, 2022 | 30.74 | 30.89 | 30.48 | 30.89 | 260,373 | +0.18(+0.59%) |
Jun 01, 2022 | 30.76 | 30.79 | 30.14 | 30.71 | 419,716 | +0.07(+0.23%) |
May 31, 2022 | 30.73 | 30.74 | 30.48 | 30.64 | 889,899 | -0.16(-0.52%) |
May 27, 2022 | 30.47 | 30.81 | 30.38 | 30.80 | 401,856 | +0.45(+1.48%) |
May 26, 2022 | 29.94 | 30.49 | 29.94 | 30.35 | 462,372 | +0.53(+1.76%) |
May 25, 2022 | 29.79 | 30.01 | 29.57 | 29.82 | 1,178,053 | +0.05(+0.18%) |
May 24, 2022 | 29.58 | 29.82 | 29.10 | 29.77 | 645,265 | +0.05(+0.17%) |
May 23, 2022 | 29.50 | 29.85 | 29.29 | 29.72 | 510,079 | +0.52(+1.78%) |
May 20, 2022 | 29.68 | 29.68 | 28.69 | 29.20 | 746,475 | -0.06(-0.21%) |
May 19, 2022 | 29.36 | 29.66 | 29.25 | 29.26 | 995,938 | -0.29(-0.98%) |
May 18, 2022 | 30.13 | 30.22 | 29.47 | 29.55 | 985,703 | -0.80(-2.64%) |
May 17, 2022 | 30.15 | 30.40 | 30.06 | 30.35 | 675,606 | +0.21(+0.70%) |
May 16, 2022 | 30.21 | 30.35 | 29.85 | 30.14 | 767,628 | +0.02(+0.07%) |
May 13, 2022 | 29.53 | 30.18 | 29.40 | 30.12 | 1,059,454 | +0.87(+2.97%) |
May 12, 2022 | 29.36 | 29.43 | 28.67 | 29.25 | 1,662,212 | -0.30(-1.02%) |
May 11, 2022 | 29.92 | 30.24 | 29.48 | 29.55 | 1,400,561 | -0.30(-1.01%) |
May 10, 2022 | 30.09 | 30.52 | 29.37 | 29.85 | 1,123,242 | +0.06(+0.20%) |
May 09, 2022 | 30.30 | 30.47 | 29.65 | 29.79 | 910,149 | -0.98(-3.18%) |
May 06, 2022 | 30.57 | 31.07 | 30.41 | 30.77 | 1,031,883 | -0.02(-0.06%) |
May 05, 2022 | 31.11 | 31.23 | 30.52 | 30.79 | 922,163 | -0.63(-2.01%) |
May 04, 2022 | 30.95 | 31.46 | 30.60 | 31.42 | 639,501 | +0.51(+1.65%) |
May 03, 2022 | 29.95 | 30.94 | 29.95 | 30.91 | 759,554 | +1.21(+4.07%) |
May 02, 2022 | 29.72 | 29.92 | 29.21 | 29.70 | 848,847 | +0.11(+0.37%) |
Apr 29, 2022 | 30.35 | 30.55 | 29.59 | 29.59 | 284,772 | -0.86(-2.82%) |
Apr 28, 2022 | 29.80 | 30.50 | 29.62 | 30.45 | 569,167 | +0.86(+2.91%) |
Apr 27, 2022 | 29.53 | 29.92 | 29.45 | 29.59 | 533,422 | +0.13(+0.44%) |
Apr 26, 2022 | 30.22 | 30.34 | 29.42 | 29.46 | 331,024 | -0.87(-2.87%) |
Apr 25, 2022 | 30.23 | 30.37 | 29.61 | 30.33 | 548,174 | +0.04(+0.13%) |
Apr 22, 2022 | 30.95 | 30.95 | 30.25 | 30.29 | 459,341 | -0.65(-2.10%) |
Apr 21, 2022 | 31.32 | 31.56 | 30.90 | 30.94 | 550,119 | -0.28(-0.90%) |
Apr 20, 2022 | 30.72 | 31.36 | 30.72 | 31.22 | 522,240 | +0.55(+1.79%) |
Apr 19, 2022 | 31.57 | 31.59 | 30.60 | 30.67 | 528,293 | -0.76(-2.42%) |
Apr 18, 2022 | 31.55 | 31.76 | 31.34 | 31.43 | 381,064 | -0.23(-0.73%) |
Apr 14, 2022 | 31.68 | 31.96 | 31.54 | 31.66 | 311,183 | -0.05(-0.16%) |
Apr 13, 2022 | 31.38 | 31.74 | 31.32 | 31.71 | 376,782 | +0.38(+1.21%) |
Apr 12, 2022 | 31.28 | 31.67 | 31.27 | 31.33 | 332,774 | +0.08(+0.26%) |
Apr 11, 2022 | 31.41 | 31.69 | 31.18 | 31.25 | 323,534 | -0.06(-0.19%) |
Apr 08, 2022 | 31.19 | 31.54 | 30.94 | 31.31 | 416,486 | +0.16(+0.51%) |
Apr 07, 2022 | 31.65 | 31.81 | 30.93 | 31.15 | 493,970 | -0.57(-1.80%) |
Apr 06, 2022 | 32.13 | 32.15 | 31.62 | 31.72 | 518,521 | -0.49(-1.52%) |
Apr 05, 2022 | 32.83 | 33.05 | 32.18 | 32.21 | 537,378 | -0.62(-1.89%) |
Apr 04, 2022 | 32.89 | 32.92 | 32.29 | 32.83 | 248,780 | -0.08(-0.24%) |
Apr 01, 2022 | 32.67 | 32.95 | 32.53 | 32.91 | 287,872 | +0.24(+0.73%) |
Mar 31, 2022 | 32.73 | 33.02 | 32.66 | 32.67 | 190,854 | -0.12(-0.37%) |
Mar 30, 2022 | 33.30 | 33.30 | 32.71 | 32.79 | 373,817 | -0.45(-1.35%) |
Mar 29, 2022 | 32.75 | 33.25 | 32.75 | 33.24 | 671,571 | +0.65(+1.99%) |
Mar 28, 2022 | 32.53 | 32.61 | 32.34 | 32.59 | 405,576 | +0.04(+0.12%) |
Mar 25, 2022 | 32.18 | 32.55 | 32.18 | 32.55 | 498,963 | +0.36(+1.12%) |
Mar 24, 2022 | 32.11 | 32.24 | 31.92 | 32.19 | 320,490 | -0.03(-0.09%) |
Mar 23, 2022 | 32.44 | 32.55 | 32.19 | 32.22 | 265,590 | -0.28(-0.86%) |
Mar 22, 2022 | 32.21 | 32.62 | 32.21 | 32.50 | 634,342 | +0.43(+1.34%) |
Mar 21, 2022 | 32.53 | 32.58 | 31.98 | 32.07 | 488,137 | -0.33(-1.02%) |
Mar 18, 2022 | 32.09 | 32.45 | 32.00 | 32.40 | 551,663 | +0.23(+0.71%) |
Mar 17, 2022 | 32.10 | 32.28 | 31.86 | 32.17 | 724,405 | +0.04(+0.12%) |
Mar 16, 2022 | 32.09 | 32.27 | 31.51 | 32.13 | 675,694 | +0.33(+1.04%) |
Mar 15, 2022 | 31.62 | 31.91 | 31.52 | 31.80 | 484,661 | +0.28(+0.89%) |
Mar 14, 2022 | 31.91 | 32.10 | 31.33 | 31.52 | 1,107,755 | -0.34(-1.07%) |
Mar 11, 2022 | 32.10 | 32.22 | 31.72 | 31.86 | 578,273 | -0.16(-0.50%) |
Mar 10, 2022 | 31.84 | 32.04 | 31.49 | 32.02 | 435,750 | +0.07(+0.22%) |
Mar 09, 2022 | 32.13 | 32.48 | 31.95 | 31.95 | 806,862 | +0.17(+0.53%) |
Mar 08, 2022 | 31.27 | 32.20 | 31.15 | 31.78 | 1,186,908 | +0.58(+1.86%) |
Mar 07, 2022 | 31.59 | 31.78 | 31.19 | 31.20 | 1,361,356 | -0.54(-1.70%) |
Mar 04, 2022 | 31.69 | 31.75 | 31.36 | 31.74 | 1,157,786 | -0.18(-0.56%) |
Mar 03, 2022 | 32.15 | 32.26 | 31.67 | 31.92 | 1,037,152 | -0.16(-0.50%) |
Mar 02, 2022 | 31.60 | 32.16 | 31.52 | 32.08 | 891,161 | +0.59(+1.87%) |
Mar 01, 2022 | 31.76 | 31.81 | 30.94 | 31.49 | 1,368,864 | -0.29(-0.91%) |
Feb 28, 2022 | 31.63 | 31.85 | 31.32 | 31.78 | 1,466,318 | -0.05(-0.16%) |
Feb 25, 2022 | 31.63 | 31.94 | 31.62 | 31.83 | 1,072,007 | +0.35(+1.11%) |
Feb 24, 2022 | 29.83 | 31.61 | 29.73 | 31.48 | 1,476,440 | +0.56(+1.81%) |
Feb 23, 2022 | 31.75 | 31.75 | 30.88 | 30.92 | 658,797 | -0.64(-2.03%) |
Feb 22, 2022 | 32.30 | 32.30 | 31.26 | 31.56 | 1,049,874 | -0.84(-2.59%) |
Feb 18, 2022 | 32.40 | 0 | +0.26(+0.81%) | |||
Feb 17, 2022 | 32.80 | 32.80 | 32.05 | 32.14 | 738,669 | -0.78(-2.37%) |
Feb 16, 2022 | 32.67 | 32.99 | 32.67 | 32.92 | 756,105 | +0.17(+0.52%) |
Feb 15, 2022 | 32.57 | 32.76 | 32.43 | 32.75 | 410,982 | +0.57(+1.77%) |
Feb 14, 2022 | 32.44 | 32.58 | 31.99 | 32.18 | 999,943 | -0.31(-0.95%) |
Feb 11, 2022 | 32.87 | 33.16 | 32.26 | 32.49 | 1,467,266 | -0.35(-1.07%) |
Feb 10, 2022 | 33.35 | 33.76 | 32.77 | 32.84 | 1,253,708 | -0.64(-1.91%) |
Feb 09, 2022 | 33.51 | 33.66 | 33.38 | 33.48 | 526,292 | +0.21(+0.63%) |
Feb 08, 2022 | 32.95 | 33.42 | 32.95 | 33.27 | 373,891 | +0.32(+0.97%) |
Feb 07, 2022 | 32.87 | 33.32 | 32.87 | 32.95 | 2,885,888 | +0.09(+0.27%) |
Feb 04, 2022 | 32.89 | 33.06 | 32.37 | 32.86 | 729,998 | -0.06(-0.18%) |
Feb 03, 2022 | 33.27 | 32.92 | 32.92 | 589,650 | -0.62(-1.85%) | |
Feb 02, 2022 | 33.85 | 33.97 | 33.17 | 33.54 | 510,613 | -0.23(-0.68%) |
Feb 01, 2022 | 33.91 | 33.91 | 33.18 | 33.77 | 892,532 | -0.11(-0.32%) |
Jan 31, 2022 | 32.92 | 33.90 | 33.88 | 704,507 | +0.80(+2.42%) | |
Jan 28, 2022 | 32.87 | 33.11 | 32.12 | 33.08 | 2,624,542 | +0.31(+0.95%) |
Jan 27, 2022 | 33.37 | 33.70 | 32.59 | 32.77 | 1,045,265 | -0.31(-0.94%) |
Jan 26, 2022 | 33.63 | 34.04 | 33.04 | 33.08 | 1,132,185 | -0.22(-0.66%) |
Jan 25, 2022 | 32.49 | 33.47 | 32.14 | 33.30 | 1,734,283 | +0.43(+1.31%) |
Jan 24, 2022 | 32.51 | 32.94 | 31.44 | 32.87 | 2,381,907 | -0.05(-0.17%) |
Jan 21, 2022 | 33.31 | 33.46 | 32.86 | 32.92 | 1,416,405 | -0.54(-1.60%) |
Jan 20, 2022 | 34.06 | 34.32 | 33.43 | 33.46 | 721,094 | -0.60(-1.76%) |
Jan 19, 2022 | 34.52 | 34.63 | 34.04 | 34.06 | 597,856 | -0.43(-1.25%) |
Jan 18, 2022 | 34.70 | 34.98 | 34.46 | 34.49 | 795,375 | -0.53(-1.51%) |
Jan 14, 2022 | 35.02 | 0 | -0.12(-0.34%) | |||
Jan 13, 2022 | 35.30 | 35.56 | 35.09 | 35.14 | 576,896 | -0.17(-0.48%) |
Jan 12, 2022 | 35.26 | 35.41 | 35.05 | 35.31 | 513,931 | +0.02(+0.06%) |
Jan 11, 2022 | 34.92 | 35.33 | 34.82 | 35.29 | 505,518 | +0.36(+1.03%) |
Jan 10, 2022 | 34.95 | 35.08 | 34.70 | 34.93 | 823,724 | -0.04(-0.11%) |
Jan 07, 2022 | 34.96 | 35.12 | 34.82 | 34.97 | 529,106 | +0.18(+0.52%) |
Jan 06, 2022 | 34.72 | 35.09 | 34.62 | 34.79 | 624,167 | +0.11(+0.32%) |
Jan 05, 2022 | 35.36 | 35.44 | 34.62 | 34.68 | 678,442 | -0.63(-1.78%) |
Jan 04, 2022 | 35.21 | 35.63 | 35.21 | 35.31 | 727,806 | +0.12(+0.34%) |
Jan 03, 2022 | 34.61 | 35.38 | 34.61 | 35.19 | 643,071 | +0.68(+1.97%) |
Dec 31, 2021 | 34.66 | 34.84 | 34.48 | 34.51 | 334,850 | -0.23(-0.66%) |
Dec 30, 2021 | 34.80 | 35.17 | 34.72 | 34.74 | 410,267 | -0.08(-0.23%) |
Dec 29, 2021 | 34.83 | 34.89 | 34.60 | 34.82 | 378,332 | +0.00(+0.00%) |
Dec 28, 2021 | 34.78 | 35.20 | 34.75 | 34.82 | 447,459 | -0.01(-0.03%) |
Dec 27, 2021 | 34.71 | 34.84 | 34.34 | 34.83 | 335,411 | +0.15(+0.43%) |
Dec 23, 2021 | 34.44 | 34.79 | 34.44 | 34.68 | 882,195 | +0.26(+0.76%) |
Dec 22, 2021 | 34.02 | 34.53 | 33.95 | 34.42 | 1,055,519 | +0.37(+1.09%) |
Dec 21, 2021 | 33.01 | 34.14 | 33.01 | 34.05 | 744,356 | +1.38(+4.22%) |
Dec 20, 2021 | 33.02 | 33.02 | 32.11 | 32.67 | 1,434,529 | -0.76(-2.27%) |
Dec 17, 2021 | 33.75 | 33.77 | 33.17 | 33.43 | 1,082,500 | -0.26(-0.77%) |
Dec 16, 2021 | 34.21 | 34.40 | 33.57 | 33.69 | 940,172 | -0.33(-0.97%) |
Dec 15, 2021 | 33.85 | 34.06 | 33.38 | 34.02 | 1,108,404 | +0.25(+0.74%) |
Dec 14, 2021 | 34.30 | 34.65 | 33.72 | 33.77 | 895,080 | -0.63(-1.83%) |
Dec 13, 2021 | 34.83 | 34.84 | 34.14 | 34.40 | 1,311,170 | -1.63(-4.52%) |
Dec 10, 2021 | 36.70 | 36.76 | 35.93 | 36.03 | 950,915 | -0.51(-1.40%) |
Dec 09, 2021 | 36.74 | 36.74 | 36.46 | 36.54 | 290,395 | -0.25(-0.68%) |
Dec 08, 2021 | 36.76 | 37.04 | 36.65 | 36.79 | 515,139 | +0.05(+0.14%) |
Dec 07, 2021 | 36.65 | 36.92 | 36.50 | 36.74 | 545,472 | +0.36(+0.99%) |
Dec 06, 2021 | 35.78 | 36.62 | 35.72 | 36.38 | 731,936 | +0.85(+2.39%) |
Dec 03, 2021 | 36.03 | 36.03 | 35.40 | 35.53 | 632,830 | -0.40(-1.11%) |
Dec 02, 2021 | 34.91 | 36.05 | 34.89 | 35.93 | 738,793 | +1.16(+3.34%) |