Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.47 | 16.08 | 15.47 | 15.99 | 1,290,631 | +0.59(+3.81%) |
Jan 30, 2023 | 16.28 | 16.37 | 15.37 | 15.40 | 1,053,421 | -1.07(-6.52%) |
Jan 27, 2023 | 15.87 | 16.55 | 15.84 | 16.48 | 741,408 | +0.58(+3.63%) |
Jan 26, 2023 | 16.49 | 16.85 | 15.69 | 15.90 | 769,780 | -0.45(-2.75%) |
Jan 25, 2023 | 15.53 | 16.42 | 15.19 | 16.35 | 793,890 | +0.50(+3.14%) |
Jan 24, 2023 | 16.29 | 16.79 | 15.77 | 15.85 | 879,222 | -0.90(-5.37%) |
Jan 23, 2023 | 16.81 | 16.96 | 16.50 | 16.75 | 742,753 | +0.11(+0.65%) |
Jan 20, 2023 | 16.15 | 16.88 | 15.93 | 16.64 | 825,707 | +0.38(+2.34%) |
Jan 19, 2023 | 16.41 | 16.62 | 16.00 | 16.26 | 733,782 | -0.45(-2.69%) |
Jan 18, 2023 | 17.16 | 17.92 | 16.69 | 16.71 | 1,089,757 | -0.31(-1.84%) |
Jan 17, 2023 | 17.83 | 17.90 | 16.90 | 17.02 | 916,197 | -0.74(-4.18%) |
Jan 13, 2023 | 18.76 | 19.10 | 17.65 | 17.77 | 928,866 | -1.10(-5.85%) |
Jan 12, 2023 | 18.80 | 18.90 | 18.20 | 18.87 | 1,023,347 | +0.33(+1.79%) |
Jan 11, 2023 | 18.19 | 18.66 | 18.10 | 18.54 | 1,132,857 | +0.50(+2.76%) |
Jan 10, 2023 | 17.21 | 18.05 | 16.79 | 18.04 | 1,038,842 | +0.80(+4.65%) |
Jan 09, 2023 | 16.59 | 17.30 | 16.13 | 17.24 | 1,366,967 | +0.73(+4.44%) |
Jan 06, 2023 | 16.07 | 16.80 | 15.69 | 16.51 | 1,363,301 | +0.83(+5.30%) |
Jan 05, 2023 | 14.93 | 15.69 | 14.80 | 15.68 | 919,366 | +0.32(+2.10%) |
Jan 04, 2023 | 14.74 | 15.69 | 14.55 | 15.35 | 1,004,806 | +0.83(+5.72%) |
Jan 03, 2023 | 14.62 | 14.87 | 14.26 | 14.52 | 782,639 | +0.16(+1.09%) |
Dec 30, 2022 | 14.15 | 14.56 | 14.08 | 14.37 | 911,387 | +0.03(+0.20%) |
Dec 29, 2022 | 14.08 | 14.40 | 13.84 | 14.34 | 1,039,192 | +0.37(+2.66%) |
Dec 28, 2022 | 14.57 | 15.07 | 13.96 | 13.97 | 1,150,944 | -0.64(-4.35%) |
Dec 27, 2022 | 14.26 | 14.70 | 14.06 | 14.60 | 1,176,331 | +0.37(+2.61%) |
Dec 23, 2022 | 13.20 | 14.33 | 13.13 | 14.23 | 1,118,602 | +0.90(+6.74%) |
Dec 22, 2022 | 13.19 | 13.49 | 12.58 | 13.33 | 1,438,253 | -0.08(-0.58%) |
Dec 21, 2022 | 14.26 | 14.44 | 13.39 | 13.41 | 1,326,320 | -0.50(-3.58%) |
Dec 20, 2022 | 13.84 | 14.10 | 13.27 | 13.91 | 1,319,050 | -0.21(-1.52%) |
Dec 19, 2022 | 15.36 | 15.64 | 13.95 | 14.12 | 1,411,199 | -1.38(-8.89%) |
Dec 16, 2022 | 16.41 | 16.60 | 15.38 | 15.50 | 1,987,429 | -1.10(-6.65%) |
Dec 15, 2022 | 15.66 | 16.63 | 15.41 | 16.60 | 1,346,646 | +0.66(+4.17%) |
Dec 14, 2022 | 16.13 | 16.53 | 15.71 | 15.94 | 790,627 | -0.19(-1.15%) |
Dec 13, 2022 | 16.73 | 17.07 | 15.58 | 16.13 | 1,455,013 | -0.02(-0.12%) |
Dec 12, 2022 | 16.01 | 16.31 | 15.63 | 16.15 | 1,013,974 | +0.21(+1.33%) |
Dec 09, 2022 | 16.65 | 16.99 | 15.93 | 15.93 | 1,515,715 | -0.96(-5.68%) |
Dec 08, 2022 | 16.45 | 16.92 | 16.08 | 16.89 | 1,054,943 | +0.47(+2.86%) |
Dec 07, 2022 | 16.35 | 16.58 | 15.99 | 16.42 | 1,010,369 | -0.05(-0.29%) |
Dec 06, 2022 | 16.55 | 16.62 | 15.95 | 16.47 | 1,453,674 | -0.33(-1.94%) |
Dec 05, 2022 | 17.30 | 17.67 | 16.69 | 16.80 | 1,559,386 | -0.66(-3.79%) |
Dec 02, 2022 | 16.81 | 17.65 | 16.08 | 17.46 | 2,196,698 | +0.35(+2.02%) |
Dec 01, 2022 | 16.46 | 17.69 | 15.94 | 17.11 | 3,759,598 | -1.60(-8.56%) |
Nov 30, 2022 | 18.36 | 19.11 | 18.04 | 18.72 | 2,154,967 | +0.27(+1.46%) |
Nov 29, 2022 | 17.68 | 18.54 | 17.18 | 18.45 | 1,450,627 | +0.62(+3.50%) |
Nov 28, 2022 | 18.06 | 18.41 | 17.52 | 17.82 | 883,973 | -0.45(-2.47%) |
Nov 25, 2022 | 18.98 | 18.98 | 18.24 | 18.28 | 468,430 | -0.75(-3.94%) |
Nov 23, 2022 | 18.32 | 19.24 | 18.27 | 19.02 | 1,065,865 | +0.60(+3.23%) |
Nov 22, 2022 | 17.26 | 18.64 | 17.19 | 18.43 | 1,027,009 | +1.32(+7.74%) |
Nov 21, 2022 | 17.33 | 17.33 | 16.55 | 17.11 | 860,672 | -0.22(-1.27%) |
Nov 18, 2022 | 17.65 | 17.98 | 16.94 | 17.33 | 803,768 | +0.08(+0.45%) |
Nov 17, 2022 | 16.97 | 17.28 | 16.35 | 17.25 | 1,162,889 | +0.14(+0.84%) |
Nov 16, 2022 | 18.00 | 18.49 | 16.80 | 17.11 | 1,302,376 | -2.27(-11.69%) |
Nov 15, 2022 | 19.26 | 20.07 | 19.04 | 19.37 | 674,226 | +0.91(+4.94%) |
Nov 14, 2022 | 18.35 | 18.76 | 17.76 | 18.46 | 724,369 | -0.16(-0.88%) |
Nov 11, 2022 | 18.24 | 19.08 | 18.10 | 18.62 | 719,342 | +0.35(+1.89%) |
Nov 10, 2022 | 16.67 | 19.24 | 16.67 | 18.28 | 1,549,482 | +2.31(+14.49%) |
Nov 09, 2022 | 17.08 | 17.08 | 15.92 | 15.96 | 923,614 | -1.20(-6.99%) |
Nov 08, 2022 | 17.51 | 17.85 | 16.86 | 17.16 | 676,969 | +0.02(+0.11%) |
Nov 07, 2022 | 17.13 | 17.22 | 16.54 | 17.14 | 614,828 | +0.25(+1.48%) |
Nov 04, 2022 | 17.17 | 17.58 | 16.35 | 16.89 | 747,051 | +0.01(+0.06%) |
Nov 03, 2022 | 17.84 | 17.95 | 16.84 | 16.88 | 1,020,738 | -0.93(-5.23%) |
Nov 02, 2022 | 18.34 | 18.85 | 17.77 | 17.82 | 1,122,280 | -0.58(-3.13%) |
Nov 01, 2022 | 18.44 | 18.75 | 18.06 | 18.39 | 700,064 | +0.28(+1.54%) |
Oct 31, 2022 | 17.37 | 18.42 | 17.16 | 18.11 | 978,112 | +0.73(+4.20%) |
Oct 28, 2022 | 16.59 | 17.59 | 16.59 | 17.38 | 920,297 | +0.62(+3.72%) |
Oct 27, 2022 | 16.36 | 17.34 | 16.22 | 16.76 | 1,420,054 | +0.83(+5.18%) |
Oct 26, 2022 | 15.91 | 16.51 | 15.58 | 15.93 | 923,878 | +0.01(+0.06%) |
Oct 25, 2022 | 14.86 | 16.22 | 14.86 | 15.92 | 1,018,974 | +1.25(+8.50%) |
Oct 24, 2022 | 15.33 | 15.33 | 14.55 | 14.68 | 1,417,867 | -0.66(-4.32%) |
Oct 21, 2022 | 15.19 | 15.39 | 14.62 | 15.34 | 916,314 | +0.00(+0.00%) |
Oct 20, 2022 | 15.85 | 16.11 | 15.05 | 15.34 | 860,510 | -0.53(-3.33%) |
Oct 19, 2022 | 16.80 | 16.80 | 14.76 | 15.87 | 1,734,590 | -1.29(-7.50%) |
Oct 18, 2022 | 16.99 | 17.49 | 16.65 | 17.15 | 760,718 | +0.75(+4.56%) |
Oct 17, 2022 | 16.19 | 16.75 | 16.04 | 16.40 | 853,428 | +0.73(+4.65%) |
Oct 14, 2022 | 16.96 | 17.28 | 15.62 | 15.67 | 874,132 | -1.14(-6.79%) |
Oct 13, 2022 | 16.59 | 17.31 | 16.14 | 16.82 | 752,719 | -0.34(-1.96%) |
Oct 12, 2022 | 16.99 | 17.44 | 16.66 | 17.15 | 663,187 | +0.14(+0.85%) |
Oct 11, 2022 | 16.75 | 17.98 | 16.62 | 17.01 | 1,023,627 | +0.38(+2.31%) |
Oct 10, 2022 | 16.78 | 17.24 | 16.25 | 16.63 | 858,181 | +0.09(+0.52%) |
Oct 07, 2022 | 16.46 | 16.63 | 15.91 | 16.54 | 672,440 | -0.21(-1.26%) |
Oct 06, 2022 | 16.94 | 17.25 | 16.46 | 16.75 | 1,109,893 | -0.29(-1.69%) |
Oct 05, 2022 | 17.01 | 17.49 | 16.60 | 17.04 | 1,097,537 | -0.31(-1.77%) |
Oct 04, 2022 | 16.39 | 17.36 | 16.39 | 17.34 | 1,382,910 | +1.32(+8.27%) |
Oct 03, 2022 | 15.19 | 16.23 | 14.58 | 16.02 | 1,466,807 | +1.04(+6.92%) |
Sep 30, 2022 | 15.34 | 15.86 | 14.90 | 14.98 | 1,182,668 | -0.67(-4.29%) |
Sep 29, 2022 | 17.34 | 17.34 | 15.11 | 15.66 | 1,501,266 | -1.68(-9.69%) |
Sep 28, 2022 | 17.45 | 18.00 | 17.29 | 17.34 | 926,359 | -0.12(-0.66%) |
Sep 27, 2022 | 18.02 | 18.44 | 17.29 | 17.45 | 725,554 | -0.26(-1.46%) |
Sep 26, 2022 | 17.87 | 18.77 | 17.69 | 17.71 | 1,607,620 | -0.22(-1.23%) |
Sep 23, 2022 | 17.34 | 17.96 | 17.21 | 17.93 | 1,405,494 | +0.30(+1.69%) |
Sep 22, 2022 | 17.79 | 17.82 | 17.14 | 17.63 | 988,447 | -0.14(-0.81%) |
Sep 21, 2022 | 18.04 | 18.70 | 17.78 | 17.78 | 1,058,255 | -0.14(-0.80%) |
Sep 20, 2022 | 18.91 | 18.96 | 17.89 | 17.92 | 1,044,915 | -1.16(-6.09%) |
Sep 19, 2022 | 19.02 | 19.54 | 18.88 | 19.08 | 1,331,298 | -0.25(-1.29%) |
Sep 16, 2022 | 19.27 | 19.60 | 19.08 | 19.33 | 1,591,454 | -0.33(-1.66%) |
Sep 15, 2022 | 19.89 | 20.69 | 19.32 | 19.66 | 1,175,422 | -0.44(-2.20%) |
Sep 14, 2022 | 20.05 | 20.16 | 19.44 | 20.10 | 1,066,635 | +0.08(+0.38%) |
Sep 13, 2022 | 21.78 | 21.89 | 19.96 | 20.02 | 1,094,973 | -2.58(-11.42%) |
Sep 12, 2022 | 22.31 | 23.12 | 22.16 | 22.61 | 1,074,656 | +0.57(+2.57%) |
Sep 09, 2022 | 21.37 | 22.17 | 21.37 | 22.04 | 857,493 | +0.96(+4.55%) |
Sep 08, 2022 | 21.30 | 21.31 | 20.37 | 21.08 | 1,150,777 | -0.48(-2.23%) |
Sep 07, 2022 | 20.14 | 21.69 | 20.14 | 21.56 | 1,325,811 | +1.40(+6.95%) |
Sep 06, 2022 | 20.43 | 20.74 | 19.83 | 20.16 | 1,523,362 | -0.10(-0.51%) |
Sep 02, 2022 | 20.62 | 20.85 | 19.79 | 20.26 | 809,405 | -0.09(-0.42%) |
Sep 01, 2022 | 19.18 | 20.39 | 19.04 | 20.35 | 1,891,126 | +0.86(+4.42%) |
Aug 31, 2022 | 22.46 | 22.61 | 19.31 | 19.48 | 3,484,564 | -3.32(-14.58%) |
Aug 30, 2022 | 22.21 | 23.06 | 21.16 | 22.81 | 6,444,934 | +2.40(+11.74%) |
Aug 29, 2022 | 20.71 | 21.02 | 20.29 | 20.41 | 1,913,079 | -0.45(-2.13%) |
Aug 26, 2022 | 21.99 | 22.23 | 20.47 | 20.86 | 1,056,280 | -1.27(-5.74%) |
Aug 25, 2022 | 20.99 | 22.44 | 20.86 | 22.13 | 938,558 | +0.49(+2.28%) |
Aug 24, 2022 | 21.79 | 22.19 | 21.23 | 21.63 | 936,392 | -0.82(-3.67%) |
Aug 23, 2022 | 22.61 | 23.02 | 22.29 | 22.46 | 692,663 | +0.01(+0.04%) |
Aug 22, 2022 | 22.62 | 23.29 | 22.25 | 22.45 | 1,078,459 | -0.32(-1.41%) |
Aug 19, 2022 | 24.51 | 24.51 | 22.62 | 22.77 | 1,313,169 | -2.14(-8.59%) |
Aug 18, 2022 | 24.69 | 24.96 | 24.10 | 24.91 | 818,154 | -0.09(-0.34%) |
Aug 17, 2022 | 25.10 | 26.01 | 24.20 | 25.00 | 1,285,132 | -0.87(-3.37%) |
Aug 16, 2022 | 23.90 | 27.71 | 22.98 | 25.87 | 3,600,234 | +2.25(+9.55%) |
Aug 15, 2022 | 22.26 | 23.61 | 22.07 | 23.61 | 1,150,379 | +1.18(+5.28%) |
Aug 12, 2022 | 22.19 | 22.60 | 21.85 | 22.43 | 607,673 | +0.50(+2.29%) |
Aug 11, 2022 | 21.76 | 22.87 | 21.70 | 21.93 | 1,016,718 | +0.66(+3.12%) |
Aug 10, 2022 | 21.56 | 22.25 | 21.24 | 21.27 | 870,948 | +0.58(+2.79%) |
Aug 09, 2022 | 21.74 | 21.85 | 20.60 | 20.69 | 918,321 | -1.46(-6.59%) |
Aug 08, 2022 | 20.97 | 23.64 | 20.94 | 22.15 | 2,032,136 | +1.55(+7.54%) |
Aug 05, 2022 | 19.55 | 20.61 | 19.03 | 20.59 | 977,195 | +0.99(+5.02%) |
Aug 04, 2022 | 20.08 | 20.38 | 19.51 | 19.61 | 932,459 | -0.34(-1.71%) |
Aug 03, 2022 | 19.59 | 20.36 | 19.59 | 19.95 | 633,498 | +0.52(+2.68%) |
Aug 02, 2022 | 19.64 | 19.87 | 19.33 | 19.43 | 671,338 | -0.43(-2.15%) |
Aug 01, 2022 | 19.10 | 20.34 | 18.68 | 19.85 | 1,085,365 | +0.73(+3.81%) |
Jul 29, 2022 | 18.82 | 19.25 | 18.21 | 19.12 | 947,707 | +0.49(+2.64%) |
Jul 28, 2022 | 18.28 | 18.65 | 17.49 | 18.63 | 1,259,516 | +0.15(+0.82%) |
Jul 27, 2022 | 17.78 | 18.49 | 17.20 | 18.48 | 1,311,588 | +0.86(+4.89%) |
Jul 26, 2022 | 19.06 | 19.06 | 17.57 | 17.62 | 1,903,315 | -1.98(-10.10%) |
Jul 25, 2022 | 20.35 | 20.35 | 19.38 | 19.60 | 918,735 | -0.70(-3.45%) |
Jul 22, 2022 | 20.74 | 21.44 | 20.04 | 20.30 | 1,034,070 | -0.33(-1.61%) |
Jul 21, 2022 | 21.22 | 21.24 | 19.90 | 20.63 | 977,082 | -0.78(-3.63%) |
Jul 20, 2022 | 21.17 | 21.64 | 20.58 | 21.41 | 854,257 | +0.06(+0.27%) |
Jul 19, 2022 | 21.35 | 22.05 | 21.21 | 21.35 | 982,133 | +0.22(+1.03%) |
Jul 18, 2022 | 21.18 | 22.06 | 21.06 | 21.13 | 914,493 | +0.12(+0.59%) |
Jul 15, 2022 | 21.39 | 21.65 | 20.89 | 21.01 | 726,973 | +0.21(+1.00%) |
Jul 14, 2022 | 21.11 | 21.35 | 20.75 | 20.80 | 940,845 | -0.84(-3.90%) |
Jul 13, 2022 | 21.45 | 21.96 | 21.19 | 21.64 | 822,879 | -0.17(-0.78%) |
Jul 12, 2022 | 21.93 | 22.40 | 21.60 | 21.81 | 903,008 | +0.05(+0.22%) |
Jul 11, 2022 | 21.48 | 21.92 | 21.27 | 21.77 | 1,099,818 | +0.09(+0.39%) |
Jul 08, 2022 | 20.27 | 21.81 | 20.26 | 21.68 | 1,486,246 | +1.41(+6.96%) |
Jul 07, 2022 | 19.11 | 20.32 | 19.06 | 20.27 | 783,112 | +1.25(+6.57%) |
Jul 06, 2022 | 19.77 | 20.05 | 18.73 | 19.02 | 1,043,197 | -0.81(-4.11%) |
Jul 05, 2022 | 19.08 | 19.90 | 19.03 | 19.83 | 1,200,645 | +0.49(+2.55%) |
Jul 01, 2022 | 19.90 | 20.00 | 19.06 | 19.34 | 1,181,056 | -0.52(-2.62%) |
Jun 30, 2022 | 20.50 | 20.60 | 19.65 | 19.86 | 925,561 | -0.66(-3.23%) |
Jun 29, 2022 | 20.87 | 21.02 | 19.83 | 20.53 | 1,155,796 | -0.57(-2.69%) |
Jun 28, 2022 | 21.40 | 21.79 | 21.06 | 21.09 | 1,120,002 | -0.31(-1.46%) |
Jun 27, 2022 | 21.75 | 22.08 | 21.11 | 21.41 | 893,180 | -0.55(-2.50%) |
Jun 24, 2022 | 20.94 | 22.08 | 20.85 | 21.96 | 1,655,765 | +1.44(+7.02%) |
Jun 23, 2022 | 20.23 | 20.56 | 19.69 | 20.52 | 949,979 | +0.45(+2.27%) |
Jun 22, 2022 | 19.93 | 20.31 | 19.66 | 20.06 | 1,101,664 | +0.09(+0.47%) |
Jun 21, 2022 | 20.73 | 21.03 | 19.90 | 19.97 | 1,517,434 | -0.32(-1.59%) |
Jun 17, 2022 | 20.59 | 20.68 | 19.33 | 20.29 | 2,958,553 | -0.19(-0.93%) |
Jun 16, 2022 | 20.91 | 20.93 | 19.66 | 20.48 | 1,843,666 | -1.00(-4.67%) |
Jun 15, 2022 | 21.94 | 22.45 | 21.17 | 21.48 | 1,435,429 | -0.09(-0.44%) |
Jun 14, 2022 | 21.99 | 22.68 | 21.36 | 21.58 | 1,597,295 | -0.37(-1.68%) |
Jun 13, 2022 | 21.80 | 22.61 | 21.36 | 21.95 | 2,177,170 | -0.50(-2.24%) |
Jun 10, 2022 | 22.75 | 23.09 | 21.98 | 22.45 | 1,498,846 | -1.02(-4.36%) |
Jun 09, 2022 | 22.91 | 23.87 | 22.69 | 23.47 | 1,368,021 | +0.10(+0.45%) |
Jun 08, 2022 | 22.93 | 24.00 | 22.46 | 23.37 | 2,014,204 | +0.72(+3.18%) |
Jun 07, 2022 | 21.69 | 22.76 | 21.15 | 22.65 | 1,650,793 | +0.37(+1.64%) |
Jun 06, 2022 | 22.28 | 22.37 | 21.20 | 22.28 | 1,689,634 | -0.09(-0.42%) |
Jun 03, 2022 | 21.99 | 22.92 | 21.98 | 22.38 | 1,618,292 | +0.13(+0.59%) |
Jun 02, 2022 | 20.89 | 22.27 | 20.83 | 22.25 | 2,171,158 | +1.07(+5.04%) |
Jun 01, 2022 | 22.88 | 23.48 | 21.11 | 21.18 | 3,252,377 | -1.74(-7.60%) |
May 31, 2022 | 24.90 | 24.90 | 22.56 | 22.92 | 5,118,247 | -2.29(-9.09%) |
May 27, 2022 | 24.71 | 27.04 | 23.96 | 25.21 | 10,865,617 | -3.47(-12.10%) |
May 26, 2022 | 29.37 | 30.18 | 28.23 | 28.68 | 3,410,821 | +0.67(+2.41%) |
May 25, 2022 | 24.25 | 28.43 | 24.14 | 28.01 | 2,380,884 | +3.46(+14.11%) |
May 24, 2022 | 23.79 | 24.64 | 23.27 | 24.55 | 1,743,340 | -0.80(-3.17%) |
May 23, 2022 | 26.22 | 26.48 | 24.95 | 25.35 | 1,526,921 | -0.42(-1.63%) |
May 20, 2022 | 27.14 | 27.40 | 24.91 | 25.77 | 1,906,199 | -1.66(-6.04%) |
May 19, 2022 | 26.95 | 28.22 | 26.02 | 27.43 | 1,578,822 | +0.29(+1.07%) |
May 18, 2022 | 28.13 | 28.14 | 25.72 | 27.14 | 3,267,330 | -3.61(-11.75%) |
May 17, 2022 | 30.38 | 31.25 | 30.11 | 30.75 | 1,223,385 | +0.21(+0.67%) |
May 16, 2022 | 31.35 | 31.85 | 30.46 | 30.55 | 808,284 | -0.80(-2.57%) |
May 13, 2022 | 31.43 | 32.06 | 30.98 | 31.35 | 797,426 | +0.10(+0.33%) |
May 12, 2022 | 29.02 | 31.43 | 28.91 | 31.25 | 1,319,424 | +2.26(+7.81%) |
May 11, 2022 | 30.41 | 30.87 | 28.50 | 28.98 | 1,026,438 | -1.37(-4.50%) |
May 10, 2022 | 31.38 | 32.28 | 29.77 | 30.35 | 1,467,151 | -1.69(-5.29%) |
May 09, 2022 | 28.54 | 32.46 | 28.52 | 32.04 | 1,853,529 | +3.04(+10.49%) |
May 06, 2022 | 29.25 | 29.29 | 27.82 | 29.00 | 1,290,201 | -0.60(-2.02%) |
May 05, 2022 | 30.19 | 30.55 | 28.49 | 29.60 | 989,601 | -1.29(-4.18%) |
May 04, 2022 | 30.45 | 31.11 | 29.53 | 30.89 | 655,248 | +0.51(+1.66%) |
May 03, 2022 | 30.02 | 30.91 | 29.66 | 30.39 | 724,226 | -0.12(-0.40%) |
May 02, 2022 | 29.16 | 30.56 | 28.66 | 30.51 | 1,037,014 | +1.59(+5.50%) |
Apr 29, 2022 | 30.42 | 30.78 | 28.84 | 28.92 | 828,048 | -1.93(-6.25%) |
Apr 28, 2022 | 30.82 | 31.33 | 30.25 | 30.85 | 899,005 | +0.41(+1.35%) |
Apr 27, 2022 | 31.34 | 31.68 | 30.25 | 30.43 | 1,170,253 | -0.75(-2.40%) |
Apr 26, 2022 | 32.63 | 32.85 | 31.17 | 31.18 | 1,112,087 | -1.87(-5.66%) |
Apr 25, 2022 | 32.52 | 33.07 | 31.57 | 33.05 | 1,109,295 | +0.39(+1.20%) |
Apr 22, 2022 | 35.05 | 35.09 | 32.55 | 32.66 | 1,338,287 | -2.80(-7.89%) |
Apr 21, 2022 | 36.59 | 36.59 | 35.24 | 35.46 | 1,316,596 | -0.61(-1.69%) |
Apr 20, 2022 | 36.39 | 36.96 | 35.91 | 36.07 | 893,613 | +0.00(+0.00%) |
Apr 19, 2022 | 34.65 | 36.37 | 34.36 | 36.07 | 1,100,887 | +1.55(+4.50%) |
Apr 18, 2022 | 34.64 | 34.88 | 33.98 | 34.51 | 982,071 | -0.07(-0.19%) |
Apr 14, 2022 | 34.14 | 34.64 | 33.88 | 34.58 | 1,047,533 | +0.75(+2.21%) |
Apr 13, 2022 | 32.79 | 34.30 | 32.46 | 33.83 | 808,189 | +0.97(+2.96%) |
Apr 12, 2022 | 33.69 | 34.54 | 32.76 | 32.86 | 998,662 | -0.33(-0.99%) |
Apr 11, 2022 | 33.04 | 33.95 | 32.85 | 33.19 | 1,160,241 | +0.26(+0.80%) |
Apr 08, 2022 | 32.23 | 33.54 | 31.74 | 32.92 | 981,930 | +0.80(+2.51%) |
Apr 07, 2022 | 32.03 | 32.31 | 30.85 | 32.12 | 1,074,819 | +0.30(+0.94%) |
Apr 06, 2022 | 32.10 | 32.19 | 30.84 | 31.82 | 1,303,677 | -0.71(-2.19%) |
Apr 05, 2022 | 33.15 | 33.55 | 32.38 | 32.53 | 835,640 | -1.01(-3.01%) |
Apr 04, 2022 | 32.02 | 33.86 | 31.83 | 33.54 | 1,147,499 | +1.52(+4.73%) |
Apr 01, 2022 | 32.59 | 32.97 | 31.80 | 32.02 | 1,007,167 | -0.36(-1.10%) |
Mar 31, 2022 | 33.88 | 34.01 | 32.23 | 32.38 | 1,256,974 | -1.77(-5.18%) |
Mar 30, 2022 | 37.09 | 37.41 | 34.11 | 34.15 | 1,094,186 | -3.61(-9.57%) |
Mar 29, 2022 | 36.24 | 37.85 | 35.96 | 37.76 | 1,276,461 | +2.23(+6.27%) |
Mar 28, 2022 | 34.70 | 35.56 | 34.29 | 35.53 | 682,648 | +0.63(+1.80%) |
Mar 25, 2022 | 35.46 | 35.46 | 34.26 | 34.91 | 488,675 | -0.13(-0.37%) |
Mar 24, 2022 | 34.63 | 35.05 | 33.84 | 35.04 | 856,741 | +0.43(+1.24%) |
Mar 23, 2022 | 36.12 | 36.19 | 34.54 | 34.61 | 762,817 | -1.61(-4.44%) |
Mar 22, 2022 | 35.93 | 36.59 | 35.45 | 36.22 | 870,077 | +0.53(+1.49%) |
Mar 21, 2022 | 36.49 | 36.87 | 35.16 | 35.68 | 1,013,641 | -0.89(-2.43%) |
Mar 18, 2022 | 34.89 | 36.76 | 34.89 | 36.57 | 2,169,508 | +1.17(+3.30%) |
Mar 17, 2022 | 34.67 | 35.40 | 33.75 | 35.40 | 908,253 | +0.83(+2.41%) |
Mar 16, 2022 | 34.35 | 35.18 | 33.25 | 34.57 | 1,715,496 | +0.29(+0.84%) |
Mar 15, 2022 | 29.64 | 36.46 | 29.49 | 34.28 | 9,949,607 | +4.59(+15.44%) |
Mar 14, 2022 | 31.01 | 31.17 | 29.18 | 29.70 | 1,243,331 | -1.12(-3.64%) |
Mar 11, 2022 | 32.85 | 32.85 | 30.66 | 30.82 | 1,197,331 | -1.77(-5.44%) |
Mar 10, 2022 | 33.64 | 33.69 | 31.67 | 32.59 | 1,357,886 | -1.51(-4.44%) |
Mar 09, 2022 | 33.84 | 35.00 | 33.84 | 34.11 | 903,521 | +0.55(+1.63%) |
Mar 08, 2022 | 33.51 | 35.34 | 33.04 | 33.56 | 1,059,811 | -0.06(-0.19%) |
Mar 07, 2022 | 34.79 | 35.28 | 33.05 | 33.62 | 1,233,235 | -1.70(-4.81%) |
Mar 04, 2022 | 33.65 | 36.96 | 33.44 | 35.32 | 1,712,760 | +1.10(+3.20%) |
Mar 03, 2022 | 32.95 | 35.28 | 32.76 | 34.23 | 2,054,435 | -0.40(-1.15%) |
Mar 02, 2022 | 31.61 | 35.13 | 31.10 | 34.63 | 2,618,759 | +2.84(+8.94%) |
Mar 01, 2022 | 32.52 | 33.14 | 31.28 | 31.79 | 1,228,042 | -0.48(-1.50%) |
Feb 28, 2022 | 32.69 | 33.12 | 31.77 | 32.27 | 1,016,740 | -0.82(-2.47%) |
Feb 25, 2022 | 32.49 | 33.19 | 31.78 | 33.08 | 1,029,618 | +0.82(+2.53%) |
Feb 24, 2022 | 29.98 | 32.50 | 29.31 | 32.27 | 1,463,144 | +0.81(+2.57%) |
Feb 23, 2022 | 32.69 | 33.04 | 31.28 | 31.46 | 1,398,694 | -1.04(-3.20%) |
Feb 22, 2022 | 33.60 | 34.66 | 32.29 | 32.50 | 1,551,967 | -1.57(-4.61%) |
Feb 18, 2022 | 34.07 | 0 | +0.25(+0.74%) | |||
Feb 17, 2022 | 34.39 | 34.63 | 33.46 | 33.82 | 787,094 | -0.49(-1.43%) |
Feb 16, 2022 | 35.41 | 35.98 | 34.00 | 34.31 | 1,265,644 | -1.32(-3.70%) |
Feb 15, 2022 | 35.47 | 36.08 | 35.29 | 35.63 | 1,004,624 | +0.49(+1.40%) |
Feb 14, 2022 | 34.51 | 36.31 | 34.00 | 35.14 | 1,425,575 | +0.73(+2.13%) |
Feb 11, 2022 | 34.69 | 35.33 | 34.00 | 34.40 | 1,705,452 | +0.06(+0.19%) |
Feb 10, 2022 | 34.90 | 36.12 | 34.17 | 34.34 | 1,556,379 | -0.58(-1.67%) |
Feb 09, 2022 | 34.27 | 35.44 | 34.09 | 34.92 | 2,057,719 | -1.70(-4.64%) |
Feb 08, 2022 | 36.06 | 37.20 | 35.98 | 36.62 | 908,560 | +0.43(+1.18%) |
Feb 07, 2022 | 37.09 | 37.78 | 36.07 | 36.19 | 662,552 | -0.89(-2.40%) |
Feb 04, 2022 | 38.18 | 38.34 | 35.68 | 37.09 | 1,528,685 | -1.15(-3.01%) |
Feb 03, 2022 | 39.22 | 38.07 | 38.24 | 728,281 | -1.01(-2.58%) | |
Feb 02, 2022 | 40.33 | 40.44 | 38.55 | 39.25 | 1,026,277 | -1.23(-3.05%) |