Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 25.96 | 26.57 | 25.61 | 26.55 | 399,715 | +0.74(+2.85%) |
Nov 29, 2022 | 26.06 | 26.18 | 25.70 | 25.82 | 400,312 | -0.27(-1.02%) |
Nov 28, 2022 | 26.61 | 26.76 | 26.08 | 26.08 | 527,312 | -0.67(-2.51%) |
Nov 25, 2022 | 26.61 | 26.84 | 26.40 | 26.75 | 142,878 | +0.24(+0.90%) |
Nov 23, 2022 | 26.19 | 26.62 | 26.14 | 26.51 | 364,124 | +0.12(+0.45%) |
Nov 22, 2022 | 25.90 | 26.41 | 25.71 | 26.39 | 536,178 | +0.82(+3.22%) |
Nov 21, 2022 | 25.76 | 26.06 | 25.34 | 25.57 | 699,101 | -0.42(-1.60%) |
Nov 18, 2022 | 25.70 | 26.01 | 25.14 | 25.99 | 480,528 | +0.75(+2.98%) |
Nov 17, 2022 | 24.95 | 25.32 | 24.74 | 25.24 | 634,148 | -0.18(-0.71%) |
Nov 16, 2022 | 25.79 | 26.05 | 25.32 | 25.42 | 412,223 | -0.63(-2.43%) |
Nov 15, 2022 | 26.38 | 26.69 | 25.76 | 26.05 | 566,624 | +0.12(+0.45%) |
Nov 14, 2022 | 26.05 | 26.31 | 25.78 | 25.93 | 494,243 | -0.39(-1.48%) |
Nov 11, 2022 | 25.42 | 26.62 | 25.42 | 26.32 | 613,737 | +0.96(+3.79%) |
Nov 10, 2022 | 25.34 | 26.06 | 25.26 | 25.36 | 888,888 | +1.07(+4.40%) |
Nov 09, 2022 | 25.10 | 25.10 | 24.28 | 24.29 | 514,685 | -0.94(-3.73%) |
Nov 08, 2022 | 25.93 | 26.07 | 25.11 | 25.24 | 523,466 | -0.53(-2.04%) |
Nov 07, 2022 | 26.48 | 26.54 | 25.39 | 25.76 | 458,509 | -0.55(-2.10%) |
Nov 04, 2022 | 26.29 | 26.68 | 25.73 | 26.31 | 664,110 | +0.52(+2.00%) |
Nov 03, 2022 | 26.40 | 26.55 | 25.25 | 25.80 | 1,289,006 | -0.76(-2.87%) |
Nov 02, 2022 | 28.26 | 26.51 | 26.56 | 1,439,860 | -2.05(-7.16%) | |
Nov 01, 2022 | 29.05 | 29.24 | 28.55 | 28.61 | 958,466 | +0.02(+0.06%) |
Oct 31, 2022 | 28.91 | 29.07 | 28.51 | 28.59 | 456,931 | -0.63(-2.17%) |
Oct 28, 2022 | 28.64 | 29.24 | 28.64 | 29.22 | 517,812 | +0.54(+1.90%) |
Oct 27, 2022 | 29.02 | 29.22 | 28.62 | 28.68 | 616,052 | -0.14(-0.50%) |
Oct 26, 2022 | 28.77 | 29.11 | 28.69 | 28.82 | 573,939 | +0.00(+0.00%) |
Oct 25, 2022 | 28.25 | 29.02 | 28.25 | 28.82 | 653,097 | +0.70(+2.48%) |
Oct 24, 2022 | 28.00 | 28.20 | 27.80 | 28.13 | 664,007 | -0.06(-0.23%) |
Oct 21, 2022 | 27.21 | 28.29 | 27.21 | 28.19 | 539,731 | +0.88(+3.22%) |
Oct 20, 2022 | 28.36 | 28.45 | 27.21 | 27.31 | 717,240 | -0.84(-2.99%) |
Oct 19, 2022 | 28.25 | 28.43 | 27.95 | 28.15 | 646,500 | -0.30(-1.05%) |
Oct 18, 2022 | 28.80 | 28.96 | 28.16 | 28.45 | 585,020 | +0.21(+0.74%) |
Oct 17, 2022 | 27.69 | 28.35 | 27.69 | 28.24 | 612,219 | +1.14(+4.21%) |
Oct 14, 2022 | 27.58 | 27.70 | 26.92 | 27.10 | 540,411 | -0.25(-0.93%) |
Oct 13, 2022 | 26.01 | 27.49 | 25.68 | 27.36 | 461,833 | +0.72(+2.69%) |
Oct 12, 2022 | 26.05 | 26.68 | 25.82 | 26.64 | 550,388 | +0.56(+2.15%) |
Oct 11, 2022 | 26.40 | 26.75 | 25.93 | 26.08 | 650,367 | -0.33(-1.24%) |
Oct 10, 2022 | 26.69 | 26.69 | 26.15 | 26.40 | 549,664 | -0.07(-0.27%) |
Oct 07, 2022 | 26.80 | 27.03 | 26.21 | 26.48 | 495,542 | -0.86(-3.15%) |
Oct 06, 2022 | 27.26 | 27.60 | 27.16 | 27.34 | 522,584 | -0.20(-0.72%) |
Oct 05, 2022 | 27.21 | 27.69 | 27.08 | 27.54 | 505,435 | -0.14(-0.49%) |
Oct 04, 2022 | 26.82 | 27.71 | 26.79 | 27.67 | 614,461 | +1.45(+5.53%) |
Oct 03, 2022 | 25.97 | 26.48 | 25.66 | 26.22 | 620,196 | +0.61(+2.37%) |
Sep 30, 2022 | 25.40 | 26.21 | 25.10 | 25.62 | 815,853 | -0.44(-1.70%) |
Sep 29, 2022 | 26.33 | 26.53 | 25.84 | 26.06 | 649,981 | -0.64(-2.41%) |
Sep 28, 2022 | 25.79 | 26.85 | 25.62 | 26.70 | 672,938 | +1.01(+3.95%) |
Sep 27, 2022 | 25.75 | 25.82 | 25.25 | 25.69 | 842,357 | +0.22(+0.85%) |
Sep 26, 2022 | 25.73 | 26.31 | 25.32 | 25.47 | 741,235 | -0.45(-1.75%) |
Sep 23, 2022 | 26.19 | 26.19 | 25.52 | 25.92 | 773,928 | -0.67(-2.52%) |
Sep 22, 2022 | 27.43 | 27.43 | 26.48 | 26.60 | 651,120 | -0.79(-2.88%) |
Sep 21, 2022 | 28.33 | 28.42 | 27.37 | 27.38 | 805,566 | -0.79(-2.80%) |
Sep 20, 2022 | 28.50 | 28.59 | 27.99 | 28.17 | 390,829 | -0.65(-2.26%) |
Sep 19, 2022 | 28.03 | 28.93 | 28.03 | 28.82 | 476,521 | +0.56(+1.99%) |
Sep 16, 2022 | 28.49 | 28.54 | 28.04 | 28.26 | 556,489 | -0.65(-2.26%) |
Sep 15, 2022 | 29.47 | 29.83 | 28.88 | 28.91 | 497,884 | -0.55(-1.88%) |
Sep 14, 2022 | 29.50 | 29.71 | 29.10 | 29.47 | 587,764 | +0.05(+0.18%) |
Sep 13, 2022 | 29.37 | 29.91 | 29.20 | 29.41 | 942,298 | -0.85(-2.81%) |
Sep 12, 2022 | 28.95 | 30.36 | 28.95 | 30.27 | 783,690 | +1.39(+4.80%) |
Sep 09, 2022 | 28.37 | 28.93 | 28.37 | 28.88 | 452,109 | +0.81(+2.87%) |
Sep 08, 2022 | 27.37 | 28.10 | 27.15 | 28.07 | 376,735 | +0.39(+1.41%) |
Sep 07, 2022 | 26.98 | 27.76 | 26.91 | 27.68 | 532,074 | +0.65(+2.41%) |
Sep 06, 2022 | 27.21 | 27.42 | 26.89 | 27.03 | 440,748 | -0.12(-0.43%) |
Sep 02, 2022 | 27.38 | 27.66 | 26.99 | 27.15 | 487,079 | +0.09(+0.33%) |
Sep 01, 2022 | 26.53 | 27.18 | 26.45 | 27.06 | 581,631 | +0.25(+0.95%) |
Aug 31, 2022 | 27.17 | 27.39 | 26.60 | 26.80 | 602,145 | -0.33(-1.20%) |
Aug 30, 2022 | 27.56 | 27.58 | 26.95 | 27.13 | 511,645 | -0.19(-0.70%) |
Aug 29, 2022 | 27.12 | 27.58 | 26.99 | 27.32 | 521,182 | -0.10(-0.36%) |
Aug 26, 2022 | 28.56 | 28.76 | 27.37 | 27.42 | 491,616 | -1.14(-4.00%) |
Aug 25, 2022 | 28.13 | 28.77 | 28.13 | 28.56 | 526,948 | +0.47(+1.68%) |
Aug 24, 2022 | 27.75 | 28.22 | 27.59 | 28.09 | 466,893 | +0.47(+1.70%) |
Aug 23, 2022 | 27.93 | 28.08 | 27.51 | 27.62 | 888,937 | -0.27(-0.96%) |
Aug 22, 2022 | 28.30 | 28.42 | 27.80 | 27.89 | 629,032 | -0.97(-3.35%) |
Aug 19, 2022 | 29.38 | 29.38 | 28.84 | 28.86 | 541,827 | -0.69(-2.33%) |
Aug 18, 2022 | 29.23 | 29.76 | 29.04 | 29.55 | 631,490 | +0.23(+0.79%) |
Aug 17, 2022 | 29.27 | 29.49 | 29.09 | 29.31 | 531,536 | -0.47(-1.56%) |
Aug 16, 2022 | 28.61 | 29.82 | 28.56 | 29.78 | 727,939 | +1.06(+3.68%) |
Aug 15, 2022 | 28.38 | 28.86 | 28.21 | 28.72 | 496,255 | +0.02(+0.06%) |
Aug 12, 2022 | 28.36 | 28.72 | 28.24 | 28.70 | 290,792 | +0.48(+1.71%) |
Aug 11, 2022 | 28.49 | 28.88 | 28.15 | 28.22 | 544,797 | +0.00(+0.00%) |
Aug 10, 2022 | 27.94 | 28.39 | 27.86 | 28.22 | 422,882 | +0.86(+3.14%) |
Aug 09, 2022 | 28.06 | 28.06 | 27.28 | 27.36 | 509,911 | -0.76(-2.70%) |
Aug 08, 2022 | 27.98 | 28.36 | 27.90 | 28.12 | 694,671 | +0.32(+1.16%) |
Aug 05, 2022 | 27.60 | 28.01 | 27.49 | 27.80 | 1,234,676 | +0.09(+0.32%) |
Aug 04, 2022 | 27.27 | 28.65 | 27.09 | 27.71 | 1,430,906 | +1.32(+5.02%) |
Aug 03, 2022 | 26.23 | 26.49 | 25.88 | 26.39 | 976,575 | +0.55(+2.11%) |
Aug 02, 2022 | 26.04 | 26.15 | 25.75 | 25.84 | 779,640 | -0.45(-1.70%) |
Aug 01, 2022 | 26.19 | 26.83 | 26.10 | 26.29 | 784,523 | +0.05(+0.20%) |
Jul 29, 2022 | 25.71 | 26.30 | 25.62 | 26.23 | 605,361 | +0.58(+2.27%) |
Jul 28, 2022 | 25.01 | 25.72 | 24.92 | 25.65 | 507,439 | +0.70(+2.80%) |
Jul 27, 2022 | 24.36 | 25.00 | 24.28 | 24.95 | 615,684 | +0.81(+3.37%) |
Jul 26, 2022 | 25.12 | 25.13 | 24.13 | 24.14 | 790,191 | -1.42(-5.57%) |
Jul 25, 2022 | 25.82 | 25.97 | 25.41 | 25.56 | 340,299 | -0.17(-0.66%) |
Jul 22, 2022 | 25.97 | 26.09 | 25.49 | 25.73 | 519,941 | -0.24(-0.93%) |
Jul 21, 2022 | 26.02 | 26.02 | 25.60 | 25.97 | 404,705 | -0.09(-0.34%) |
Jul 20, 2022 | 25.53 | 26.15 | 25.35 | 26.06 | 724,147 | +0.59(+2.32%) |
Jul 19, 2022 | 24.54 | 25.56 | 24.54 | 25.47 | 607,932 | +1.21(+4.98%) |
Jul 18, 2022 | 24.44 | 24.68 | 24.13 | 24.27 | 645,158 | +0.19(+0.78%) |
Jul 15, 2022 | 23.68 | 24.12 | 23.51 | 24.08 | 899,567 | +0.49(+2.09%) |
Jul 14, 2022 | 23.36 | 23.62 | 22.97 | 23.59 | 1,350,193 | -0.21(-0.87%) |
Jul 13, 2022 | 23.68 | 23.88 | 23.42 | 23.79 | 1,699,080 | -0.15(-0.64%) |
Jul 12, 2022 | 24.16 | 24.21 | 23.52 | 23.94 | 2,678,755 | -0.37(-1.51%) |
Jul 11, 2022 | 24.87 | 24.92 | 24.21 | 24.31 | 1,055,312 | -0.82(-3.28%) |
Jul 08, 2022 | 25.11 | 25.29 | 24.72 | 25.13 | 679,864 | +0.03(+0.11%) |
Jul 07, 2022 | 24.62 | 25.11 | 24.62 | 25.11 | 1,795,116 | +0.66(+2.71%) |
Jul 06, 2022 | 24.58 | 24.73 | 24.07 | 24.44 | 1,321,740 | -0.25(-1.01%) |
Jul 05, 2022 | 25.04 | 25.11 | 24.42 | 24.70 | 1,258,083 | -1.15(-4.47%) |
Jul 01, 2022 | 25.55 | 25.91 | 25.23 | 25.85 | 381,789 | +0.10(+0.38%) |
Jun 30, 2022 | 25.30 | 25.89 | 24.77 | 25.75 | 1,263,737 | +0.10(+0.38%) |
Jun 29, 2022 | 25.92 | 25.92 | 25.29 | 25.65 | 942,847 | -0.21(-0.83%) |
Jun 28, 2022 | 25.91 | 26.32 | 25.79 | 25.87 | 1,330,847 | +0.00(+0.00%) |
Jun 27, 2022 | 25.80 | 26.19 | 25.62 | 25.87 | 497,111 | +0.23(+0.91%) |
Jun 24, 2022 | 24.97 | 25.84 | 24.97 | 25.63 | 618,658 | +0.72(+2.87%) |
Jun 23, 2022 | 24.59 | 24.93 | 24.34 | 24.92 | 787,522 | +0.48(+1.98%) |
Jun 22, 2022 | 24.72 | 24.90 | 24.39 | 24.44 | 728,340 | -0.68(-2.71%) |
Jun 21, 2022 | 25.26 | 25.46 | 24.95 | 25.12 | 448,727 | +0.48(+1.96%) |
Jun 17, 2022 | 24.53 | 24.70 | 24.10 | 24.63 | 782,181 | +0.22(+0.92%) |
Jun 16, 2022 | 24.97 | 25.15 | 24.03 | 24.41 | 982,500 | -1.20(-4.68%) |
Jun 15, 2022 | 25.44 | 25.88 | 25.36 | 25.61 | 813,477 | +0.39(+1.56%) |
Jun 14, 2022 | 25.13 | 25.39 | 25.00 | 25.21 | 506,299 | +0.15(+0.61%) |
Jun 13, 2022 | 25.43 | 25.76 | 24.76 | 25.06 | 874,185 | -1.10(-4.21%) |
Jun 10, 2022 | 26.95 | 27.20 | 26.11 | 26.16 | 1,174,466 | -1.32(-4.82%) |
Jun 09, 2022 | 27.96 | 28.18 | 27.47 | 27.49 | 439,228 | -0.79(-2.78%) |
Jun 08, 2022 | 28.26 | 28.79 | 28.17 | 28.27 | 541,925 | -0.23(-0.82%) |
Jun 07, 2022 | 27.90 | 28.51 | 27.73 | 28.51 | 431,130 | +0.38(+1.37%) |
Jun 06, 2022 | 28.23 | 28.53 | 27.89 | 28.12 | 546,430 | +0.05(+0.19%) |
Jun 03, 2022 | 28.44 | 28.56 | 27.95 | 28.07 | 714,286 | -0.66(-2.30%) |
Jun 02, 2022 | 27.93 | 28.73 | 27.93 | 28.73 | 546,304 | +0.75(+2.69%) |
Jun 01, 2022 | 28.63 | 28.79 | 27.88 | 27.98 | 718,424 | -0.19(-0.67%) |
May 31, 2022 | 27.58 | 28.57 | 27.38 | 28.17 | 1,596,990 | +0.54(+1.94%) |
May 27, 2022 | 27.25 | 27.77 | 27.25 | 27.63 | 495,534 | +0.54(+1.98%) |
May 26, 2022 | 26.72 | 27.44 | 26.69 | 27.09 | 612,384 | +0.66(+2.50%) |
May 25, 2022 | 25.98 | 26.87 | 25.82 | 26.43 | 833,875 | +0.24(+0.91%) |
May 24, 2022 | 26.82 | 26.87 | 26.09 | 26.19 | 1,735,865 | -0.91(-3.36%) |
May 23, 2022 | 27.14 | 27.51 | 26.93 | 27.10 | 868,315 | +0.05(+0.20%) |
May 20, 2022 | 27.50 | 27.59 | 26.89 | 27.05 | 1,853,978 | +0.01(+0.03%) |
May 19, 2022 | 26.47 | 27.35 | 26.30 | 27.04 | 1,546,375 | +0.40(+1.49%) |
May 18, 2022 | 27.20 | 27.32 | 26.41 | 26.64 | 879,958 | -1.25(-4.47%) |
May 17, 2022 | 28.24 | 28.72 | 27.71 | 27.89 | 1,035,102 | +0.32(+1.15%) |
May 16, 2022 | 27.14 | 27.89 | 27.04 | 27.57 | 1,526,059 | +0.20(+0.74%) |
May 13, 2022 | 26.59 | 27.94 | 26.59 | 27.37 | 963,989 | +1.17(+4.45%) |
May 12, 2022 | 25.76 | 26.64 | 25.76 | 26.20 | 1,351,159 | +0.23(+0.88%) |
May 11, 2022 | 26.76 | 27.32 | 25.92 | 25.97 | 797,341 | -0.65(-2.45%) |
May 10, 2022 | 26.75 | 27.30 | 26.54 | 26.63 | 856,334 | +0.24(+0.90%) |
May 09, 2022 | 26.86 | 27.51 | 26.24 | 26.39 | 1,361,450 | -0.92(-3.36%) |
May 06, 2022 | 27.56 | 27.67 | 26.64 | 27.31 | 970,893 | -0.53(-1.90%) |
May 05, 2022 | 31.31 | 31.34 | 27.66 | 27.84 | 2,027,011 | -3.66(-11.61%) |
May 04, 2022 | 31.03 | 31.61 | 30.30 | 31.49 | 934,807 | +0.59(+1.91%) |
May 03, 2022 | 30.06 | 30.97 | 30.06 | 30.90 | 669,920 | +0.90(+3.00%) |
May 02, 2022 | 29.80 | 30.19 | 29.39 | 30.00 | 635,817 | +0.08(+0.27%) |
Apr 29, 2022 | 30.49 | 30.72 | 29.88 | 29.92 | 428,763 | -0.63(-2.05%) |
Apr 28, 2022 | 30.57 | 30.80 | 29.96 | 30.55 | 565,449 | +0.30(+0.99%) |
Apr 27, 2022 | 30.12 | 30.53 | 30.07 | 30.25 | 535,159 | +0.15(+0.50%) |
Apr 26, 2022 | 31.17 | 31.23 | 30.05 | 30.10 | 394,250 | -1.42(-4.51%) |
Apr 25, 2022 | 30.92 | 31.54 | 30.64 | 31.52 | 442,914 | +0.27(+0.88%) |
Apr 22, 2022 | 31.58 | 32.05 | 31.05 | 31.25 | 595,940 | -0.65(-2.05%) |
Apr 21, 2022 | 33.26 | 33.28 | 31.74 | 31.90 | 465,477 | -0.92(-2.80%) |
Apr 20, 2022 | 32.38 | 33.33 | 32.38 | 32.82 | 593,677 | +0.56(+1.72%) |
Apr 19, 2022 | 31.49 | 32.39 | 31.45 | 32.26 | 569,903 | +0.72(+2.27%) |
Apr 18, 2022 | 31.38 | 31.76 | 31.35 | 31.55 | 379,430 | +0.05(+0.17%) |
Apr 14, 2022 | 31.39 | 31.71 | 31.22 | 31.49 | 361,871 | +0.15(+0.48%) |
Apr 13, 2022 | 30.84 | 31.53 | 30.76 | 31.34 | 365,270 | +0.46(+1.49%) |
Apr 12, 2022 | 30.89 | 31.46 | 30.65 | 30.88 | 526,020 | +0.26(+0.84%) |
Apr 11, 2022 | 31.04 | 31.63 | 30.54 | 30.63 | 848,841 | -0.71(-2.25%) |
Apr 08, 2022 | 31.95 | 31.95 | 31.26 | 31.33 | 709,498 | -0.53(-1.66%) |
Apr 07, 2022 | 31.73 | 32.15 | 31.40 | 31.86 | 580,703 | -0.05(-0.17%) |
Apr 06, 2022 | 32.31 | 32.43 | 31.60 | 31.92 | 676,621 | -0.57(-1.77%) |
Apr 05, 2022 | 33.48 | 33.85 | 32.47 | 32.49 | 815,667 | -1.02(-3.06%) |
Apr 04, 2022 | 32.36 | 33.89 | 32.36 | 33.52 | 665,268 | +1.10(+3.38%) |
Apr 01, 2022 | 33.15 | 33.32 | 32.27 | 32.42 | 1,130,901 | -0.68(-2.05%) |
Mar 31, 2022 | 34.20 | 34.39 | 33.03 | 33.10 | 851,694 | -1.23(-3.58%) |
Mar 30, 2022 | 34.98 | 35.24 | 34.32 | 34.33 | 598,625 | -0.90(-2.56%) |
Mar 29, 2022 | 34.61 | 35.25 | 34.61 | 35.23 | 579,545 | +1.01(+2.94%) |
Mar 28, 2022 | 33.87 | 34.31 | 33.33 | 34.22 | 545,792 | +0.27(+0.81%) |
Mar 25, 2022 | 33.24 | 34.12 | 33.24 | 33.95 | 610,131 | +0.78(+2.34%) |
Mar 24, 2022 | 33.26 | 33.26 | 32.46 | 33.17 | 615,796 | +0.07(+0.21%) |
Mar 23, 2022 | 33.62 | 33.77 | 33.09 | 33.10 | 329,288 | -0.73(-2.17%) |
Mar 22, 2022 | 34.33 | 34.35 | 33.70 | 33.83 | 533,389 | -0.17(-0.49%) |
Mar 21, 2022 | 34.29 | 34.29 | 33.72 | 34.00 | 517,475 | -0.17(-0.49%) |
Mar 18, 2022 | 33.18 | 34.22 | 32.91 | 34.17 | 533,300 | +0.89(+2.68%) |
Mar 17, 2022 | 32.91 | 33.29 | 32.78 | 33.28 | 580,447 | +0.35(+1.07%) |
Mar 16, 2022 | 32.25 | 33.18 | 32.13 | 32.92 | 720,802 | +1.34(+4.26%) |
Mar 15, 2022 | 32.16 | 32.57 | 31.40 | 31.58 | 854,699 | -0.49(-1.53%) |
Mar 14, 2022 | 32.67 | 33.23 | 31.95 | 32.07 | 626,623 | -0.59(-1.79%) |
Mar 11, 2022 | 32.91 | 33.20 | 32.59 | 32.65 | 854,189 | +0.03(+0.08%) |
Mar 10, 2022 | 31.86 | 32.63 | 939,704 | +0.37(+1.14%) | ||
Mar 09, 2022 | 31.81 | 32.32 | 31.60 | 32.26 | 652,790 | +1.40(+4.53%) |
Mar 08, 2022 | 31.19 | 31.47 | 30.26 | 30.86 | 1,211,864 | -0.22(-0.70%) |
Mar 07, 2022 | 31.91 | 32.27 | 31.04 | 31.08 | 1,104,194 | -0.84(-2.63%) |
Mar 04, 2022 | 32.50 | 32.81 | 31.78 | 31.92 | 845,793 | -1.16(-3.51%) |
Mar 03, 2022 | 34.58 | 34.83 | 33.03 | 33.08 | 957,553 | -1.51(-4.37%) |
Mar 02, 2022 | 33.64 | 34.75 | 33.57 | 34.59 | 1,126,598 | +1.31(+3.94%) |
Mar 01, 2022 | 34.44 | 34.59 | 33.13 | 33.28 | 1,573,634 | -1.07(-3.10%) |
Feb 28, 2022 | 33.56 | 34.44 | 33.48 | 34.35 | 951,253 | +0.20(+0.59%) |
Feb 25, 2022 | 34.32 | 34.33 | 33.60 | 34.15 | 832,631 | +0.03(+0.10%) |
Feb 24, 2022 | 34.19 | 34.19 | 32.43 | 34.11 | 1,428,967 | -0.70(-2.01%) |
Feb 23, 2022 | 35.20 | 35.91 | 34.64 | 34.81 | 2,811,572 | +1.27(+3.78%) |
Feb 22, 2022 | 32.93 | 33.99 | 32.93 | 33.54 | 687,539 | +0.38(+1.13%) |
Feb 18, 2022 | 33.17 | 0 | -0.85(-2.49%) | |||
Feb 17, 2022 | 34.65 | 35.04 | 33.98 | 34.02 | 654,752 | -0.80(-2.28%) |
Feb 16, 2022 | 34.40 | 34.94 | 34.30 | 34.81 | 724,782 | +0.32(+0.94%) |
Feb 15, 2022 | 34.30 | 34.54 | 34.17 | 34.49 | 324,440 | +0.66(+1.94%) |
Feb 14, 2022 | 34.08 | 34.16 | 33.50 | 33.83 | 597,155 | -0.17(-0.49%) |
Feb 11, 2022 | 35.61 | 35.61 | 33.97 | 34.00 | 407,846 | -1.79(-5.00%) |
Feb 10, 2022 | 36.06 | 36.62 | 35.69 | 35.79 | 348,248 | -0.78(-2.13%) |
Feb 09, 2022 | 35.93 | 36.59 | 35.93 | 36.57 | 388,440 | +0.89(+2.50%) |
Feb 08, 2022 | 35.36 | 35.78 | 34.80 | 35.68 | 433,270 | +0.50(+1.42%) |
Feb 07, 2022 | 35.49 | 35.49 | 34.70 | 35.18 | 298,612 | -0.21(-0.59%) |
Feb 04, 2022 | 35.05 | 35.50 | 34.92 | 35.39 | 284,928 | +0.12(+0.35%) |
Feb 03, 2022 | 35.67 | 35.27 | 592,303 | -0.61(-1.70%) | ||
Feb 02, 2022 | 35.55 | 35.98 | 35.54 | 35.88 | 803,942 | +0.53(+1.51%) |
Feb 01, 2022 | 34.82 | 35.46 | 34.67 | 35.34 | 706,537 | +0.54(+1.56%) |
Jan 31, 2022 | 33.75 | 34.86 | 34.80 | 562,813 | +0.80(+2.36%) | |
Jan 28, 2022 | 33.91 | 34.01 | 33.33 | 34.00 | 657,192 | +0.09(+0.26%) |
Jan 27, 2022 | 34.23 | 34.72 | 33.66 | 33.91 | 830,794 | +0.03(+0.08%) |
Jan 26, 2022 | 34.34 | 35.06 | 33.69 | 33.89 | 1,154,501 | +0.10(+0.28%) |
Jan 25, 2022 | 33.66 | 34.23 | 33.08 | 33.79 | 761,903 | -0.28(-0.82%) |
Jan 24, 2022 | 33.40 | 34.14 | 32.72 | 34.07 | 1,311,023 | +0.03(+0.08%) |
Jan 21, 2022 | 34.30 | 34.56 | 33.91 | 34.04 | 641,616 | -0.38(-1.12%) |
Jan 20, 2022 | 35.34 | 35.62 | 34.37 | 34.43 | 729,276 | -0.88(-2.50%) |
Jan 19, 2022 | 36.38 | 36.72 | 35.29 | 35.31 | 844,360 | -0.95(-2.63%) |
Jan 18, 2022 | 35.68 | 36.66 | 35.49 | 36.26 | 1,003,935 | +0.68(+1.92%) |
Jan 14, 2022 | 35.58 | 0 | -0.87(-2.40%) | |||
Jan 13, 2022 | 36.11 | 36.72 | 36.08 | 36.45 | 393,421 | +0.63(+1.76%) |
Jan 12, 2022 | 35.84 | 36.45 | 35.64 | 35.83 | 576,411 | +0.23(+0.64%) |
Jan 11, 2022 | 36.42 | 36.42 | 35.00 | 35.60 | 941,739 | -0.74(-2.04%) |
Jan 10, 2022 | 35.85 | 36.35 | 35.41 | 36.34 | 579,982 | -0.01(-0.02%) |
Jan 07, 2022 | 35.93 | 36.61 | 35.93 | 36.35 | 538,703 | +0.18(+0.51%) |
Jan 06, 2022 | 36.17 | 36.57 | 35.69 | 36.17 | 506,539 | +0.13(+0.36%) |
Jan 05, 2022 | 37.37 | 37.47 | 36.02 | 36.03 | 543,983 | -1.35(-3.60%) |
Jan 04, 2022 | 37.54 | 37.94 | 37.35 | 37.38 | 524,513 | +0.18(+0.49%) |
Jan 03, 2022 | 37.17 | 37.70 | 37.07 | 37.20 | 380,688 | +0.16(+0.42%) |
Dec 31, 2021 | 36.74 | 37.23 | 36.74 | 37.04 | 393,867 | +0.21(+0.57%) |
Dec 30, 2021 | 37.07 | 37.29 | 36.79 | 36.83 | 366,101 | -0.16(-0.43%) |
Dec 29, 2021 | 36.65 | 37.19 | 36.57 | 36.99 | 428,329 | +0.50(+1.36%) |
Dec 28, 2021 | 36.28 | 36.91 | 36.28 | 36.49 | 346,451 | +0.17(+0.48%) |
Dec 27, 2021 | 35.89 | 36.53 | 35.89 | 36.31 | 384,744 | +0.70(+1.96%) |
Dec 23, 2021 | 35.34 | 35.82 | 35.27 | 35.62 | 495,939 | +0.37(+1.04%) |
Dec 22, 2021 | 34.98 | 35.41 | 34.89 | 35.25 | 589,650 | +0.30(+0.85%) |
Dec 21, 2021 | 34.64 | 35.13 | 34.46 | 34.95 | 633,375 | +0.87(+2.56%) |
Dec 20, 2021 | 34.54 | 34.72 | 33.62 | 34.08 | 702,701 | -1.06(-3.01%) |
Dec 17, 2021 | 34.90 | 35.86 | 34.86 | 35.13 | 896,378 | +0.02(+0.05%) |
Dec 16, 2021 | 36.07 | 36.24 | 35.10 | 35.12 | 601,858 | -0.71(-1.98%) |
Dec 15, 2021 | 35.00 | 35.92 | 34.98 | 35.83 | 518,120 | +0.70(+1.99%) |
Dec 14, 2021 | 34.86 | 35.75 | 34.86 | 35.13 | 444,499 | -0.10(-0.27%) |
Dec 13, 2021 | 35.69 | 35.94 | 34.92 | 35.22 | 335,046 | -0.54(-1.51%) |
Dec 10, 2021 | 36.22 | 36.28 | 35.40 | 35.76 | 472,231 | -0.26(-0.73%) |
Dec 09, 2021 | 36.72 | 36.95 | 36.00 | 36.03 | 323,202 | -0.93(-2.51%) |
Dec 08, 2021 | 37.22 | 37.49 | 36.88 | 36.95 | 496,703 | -0.23(-0.61%) |
Dec 07, 2021 | 36.45 | 37.42 | 36.39 | 37.18 | 939,038 | +1.39(+3.88%) |
Dec 06, 2021 | 35.69 | 36.01 | 35.14 | 35.79 | 574,834 | +0.68(+1.94%) |
Dec 03, 2021 | 35.82 | 35.82 | 34.78 | 35.11 | 609,079 | -0.54(-1.52%) |
Dec 02, 2021 | 35.26 | 36.02 | 35.14 | 35.65 | 584,673 | +0.59(+1.67%) |