Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.44 | 33.85 | 33.37 | 33.85 | 32,624 | +0.86(+2.61%) |
Jan 30, 2023 | 33.24 | 33.31 | 32.99 | 32.99 | 34,934 | -0.64(-1.90%) |
Jan 27, 2023 | 33.51 | 33.75 | 33.50 | 33.63 | 41,841 | -0.02(-0.06%) |
Jan 26, 2023 | 33.50 | 33.65 | 33.36 | 33.65 | 36,868 | +0.19(+0.57%) |
Jan 25, 2023 | 33.16 | 33.51 | 33.14 | 33.46 | 50,847 | +0.21(+0.63%) |
Jan 24, 2023 | 32.95 | 33.41 | 32.81 | 33.25 | 44,959 | +0.03(+0.09%) |
Jan 23, 2023 | 32.83 | 33.28 | 17.37 | 33.22 | 104,151 | +0.53(+1.62%) |
Jan 20, 2023 | 32.39 | 32.69 | 32.25 | 32.69 | 97,638 | +0.04(+0.12%) |
Jan 19, 2023 | 32.46 | 32.70 | 32.38 | 32.65 | 71,451 | -0.18(-0.55%) |
Jan 18, 2023 | 33.25 | 33.30 | 32.73 | 32.83 | 71,783 | -0.26(-0.79%) |
Jan 17, 2023 | 33.09 | 33.37 | 33.00 | 33.09 | 75,951 | -0.12(-0.36%) |
Jan 13, 2023 | 32.97 | 33.23 | 32.90 | 33.21 | 60,147 | -0.55(-1.63%) |
Jan 12, 2023 | 33.53 | 33.82 | 33.22 | 33.76 | 55,743 | +0.79(+2.40%) |
Jan 11, 2023 | 32.75 | 33.02 | 32.67 | 32.97 | 352,637 | +0.49(+1.51%) |
Jan 10, 2023 | 32.42 | 32.51 | 32.16 | 32.48 | 47,201 | +0.57(+1.79%) |
Jan 09, 2023 | 32.11 | 32.36 | 31.91 | 31.91 | 145,402 | +0.07(+0.22%) |
Jan 06, 2023 | 30.93 | 31.91 | 30.86 | 31.84 | 35,521 | +0.63(+2.02%) |
Jan 05, 2023 | 31.19 | 31.32 | 31.14 | 31.21 | 45,404 | +0.26(+0.84%) |
Jan 04, 2023 | 30.94 | 31.09 | 30.77 | 30.95 | 63,225 | +0.71(+2.35%) |
Jan 03, 2023 | 30.37 | 30.46 | 30.07 | 30.24 | 47,500 | +0.58(+1.96%) |
Dec 30, 2022 | 29.77 | 29.77 | 29.45 | 29.66 | 41,317 | -0.14(-0.47%) |
Dec 29, 2022 | 29.62 | 29.84 | 29.62 | 29.80 | 39,699 | +0.51(+1.74%) |
Dec 28, 2022 | 29.56 | 29.56 | 29.27 | 29.29 | 36,715 | -0.27(-0.91%) |
Dec 27, 2022 | 29.62 | 29.68 | 29.55 | 29.56 | 29,401 | +0.01(+0.03%) |
Dec 23, 2022 | 29.51 | 29.70 | 29.37 | 29.55 | 42,785 | +0.13(+0.44%) |
Dec 22, 2022 | 29.51 | 29.51 | 29.18 | 29.42 | 74,463 | -0.20(-0.68%) |
Dec 21, 2022 | 29.68 | 29.79 | 29.58 | 29.62 | 56,482 | +0.14(+0.47%) |
Dec 20, 2022 | 29.43 | 29.63 | 29.40 | 29.48 | 39,965 | +0.05(+0.17%) |
Dec 19, 2022 | 29.59 | 29.70 | 29.38 | 29.43 | 39,072 | +0.31(+1.06%) |
Dec 16, 2022 | 29.34 | 29.37 | 28.98 | 29.12 | 70,929 | -0.28(-0.95%) |
Dec 15, 2022 | 29.58 | 29.58 | 29.20 | 29.40 | 27,263 | -0.26(-0.88%) |
Dec 14, 2022 | 29.62 | 29.96 | 29.50 | 29.66 | 53,165 | -0.02(-0.07%) |
Dec 13, 2022 | 30.20 | 30.30 | 29.54 | 29.68 | 51,090 | +0.01(+0.03%) |
Dec 12, 2022 | 29.86 | 29.86 | 29.54 | 29.67 | 96,706 | +0.12(+0.41%) |
Dec 09, 2022 | 29.61 | 29.78 | 29.42 | 29.55 | 104,266 | +0.30(+1.03%) |
Dec 08, 2022 | 29.19 | 29.28 | 28.96 | 29.25 | 28,971 | -0.47(-1.58%) |
Dec 07, 2022 | 29.81 | 29.90 | 29.55 | 29.72 | 28,407 | +0.07(+0.24%) |
Dec 06, 2022 | 30.25 | 30.25 | 29.52 | 29.65 | 61,835 | -0.33(-1.10%) |
Dec 05, 2022 | 30.28 | 30.36 | 29.93 | 29.98 | 32,095 | -0.07(-0.23%) |
Dec 02, 2022 | 29.83 | 30.11 | 29.74 | 30.05 | 41,696 | +0.15(+0.50%) |
Dec 01, 2022 | 30.00 | 30.15 | 29.69 | 29.90 | 74,077 | -0.40(-1.32%) |
Nov 30, 2022 | 29.75 | 30.32 | 29.50 | 30.30 | 39,530 | +0.97(+3.31%) |
Nov 29, 2022 | 29.09 | 29.44 | 29.09 | 29.33 | 34,479 | +0.58(+2.02%) |
Nov 28, 2022 | 29.00 | 29.17 | 28.69 | 28.75 | 25,127 | -0.49(-1.68%) |
Nov 25, 2022 | 29.12 | 29.24 | 28.94 | 29.24 | 14,490 | +0.12(+0.43%) |
Nov 23, 2022 | 28.75 | 29.24 | 28.75 | 29.11 | 49,033 | +0.04(+0.12%) |
Nov 22, 2022 | 28.73 | 29.08 | 28.71 | 29.08 | 35,196 | +0.40(+1.39%) |
Nov 21, 2022 | 28.79 | 28.79 | 28.54 | 28.68 | 38,547 | -0.32(-1.10%) |
Nov 18, 2022 | 28.95 | 29.11 | 28.85 | 29.00 | 23,610 | +0.37(+1.29%) |
Nov 17, 2022 | 28.32 | 28.63 | 28.23 | 28.63 | 34,676 | -0.01(-0.02%) |
Nov 16, 2022 | 28.61 | 28.75 | 28.35 | 28.64 | 22,911 | -0.58(-2.00%) |
Nov 15, 2022 | 29.60 | 29.60 | 28.75 | 29.22 | 58,047 | +0.02(+0.07%) |
Nov 14, 2022 | 29.33 | 29.58 | 29.19 | 29.20 | 33,880 | -0.09(-0.29%) |
Nov 11, 2022 | 28.82 | 29.36 | 28.75 | 29.29 | 31,815 | +1.00(+3.55%) |
Nov 10, 2022 | 27.70 | 28.28 | 27.67 | 28.28 | 39,220 | +1.67(+6.28%) |
Nov 09, 2022 | 26.76 | 26.98 | 26.60 | 26.61 | 37,805 | -0.42(-1.55%) |
Nov 08, 2022 | 26.98 | 27.16 | 26.83 | 27.03 | 44,944 | -0.05(-0.18%) |
Nov 07, 2022 | 26.92 | 27.21 | 26.86 | 27.08 | 53,931 | +0.49(+1.84%) |
Nov 04, 2022 | 26.06 | 26.59 | 25.98 | 26.59 | 94,369 | +1.74(+7.00%) |
Nov 03, 2022 | 24.76 | 25.14 | 24.57 | 24.85 | 55,152 | -1.45(-5.51%) |
Nov 02, 2022 | 26.34 | 26.89 | 26.19 | 26.30 | 46,344 | -0.25(-0.94%) |
Nov 01, 2022 | 26.79 | 26.90 | 26.31 | 26.55 | 97,606 | +0.28(+1.07%) |
Oct 31, 2022 | 26.24 | 26.49 | 26.17 | 26.27 | 52,374 | -0.37(-1.39%) |
Oct 28, 2022 | 26.45 | 26.68 | 26.35 | 26.64 | 50,135 | +0.09(+0.34%) |
Oct 27, 2022 | 26.61 | 26.77 | 26.42 | 26.55 | 29,007 | -0.01(-0.04%) |
Oct 26, 2022 | 26.32 | 26.70 | 26.23 | 26.56 | 52,279 | +0.38(+1.45%) |
Oct 25, 2022 | 25.79 | 26.18 | 25.79 | 26.18 | 94,655 | +0.40(+1.55%) |
Oct 24, 2022 | 25.73 | 25.94 | 25.58 | 25.78 | 65,701 | -0.02(-0.08%) |
Oct 21, 2022 | 25.11 | 25.87 | 25.04 | 25.80 | 43,182 | +0.62(+2.46%) |
Oct 20, 2022 | 25.54 | 25.74 | 25.15 | 25.18 | 80,593 | -0.28(-1.10%) |
Oct 19, 2022 | 25.38 | 25.53 | 25.25 | 25.46 | 138,282 | -0.23(-0.90%) |
Oct 18, 2022 | 25.87 | 25.91 | 25.38 | 25.69 | 139,593 | +0.51(+2.03%) |
Oct 17, 2022 | 25.06 | 25.20 | 25.01 | 25.18 | 105,273 | +0.85(+3.49%) |
Oct 14, 2022 | 24.68 | 24.76 | 24.23 | 24.33 | 92,935 | -0.25(-1.03%) |
Oct 13, 2022 | 23.41 | 24.66 | 23.32 | 24.58 | 145,215 | +0.90(+3.81%) |
Oct 12, 2022 | 23.56 | 23.78 | 23.48 | 23.68 | 105,467 | +0.33(+1.41%) |
Oct 11, 2022 | 23.25 | 23.74 | 23.06 | 23.35 | 258,449 | -0.17(-0.72%) |
Oct 10, 2022 | 23.47 | 23.71 | 23.25 | 23.52 | 115,264 | +0.22(+0.94%) |
Oct 07, 2022 | 23.51 | 23.60 | 23.14 | 23.30 | 115,580 | -0.31(-1.30%) |
Oct 06, 2022 | 23.65 | 23.79 | 23.50 | 23.61 | 83,147 | -0.16(-0.69%) |
Oct 05, 2022 | 23.35 | 23.92 | 23.23 | 23.77 | 130,152 | -0.58(-2.38%) |
Oct 04, 2022 | 23.98 | 24.35 | 23.82 | 24.35 | 381,209 | +1.08(+4.64%) |
Oct 03, 2022 | 23.01 | 23.30 | 22.85 | 23.27 | 208,256 | +0.63(+2.81%) |
Sep 30, 2022 | 22.49 | 22.95 | 22.49 | 22.64 | 204,569 | -0.14(-0.64%) |
Sep 29, 2022 | 22.62 | 22.78 | 22.27 | 22.78 | 451,498 | -0.78(-3.31%) |
Sep 28, 2022 | 22.84 | 23.56 | 22.84 | 23.56 | 146,974 | +0.67(+2.93%) |
Sep 27, 2022 | 23.19 | 23.34 | 22.71 | 22.89 | 373,844 | -0.21(-0.91%) |
Sep 26, 2022 | 23.22 | 23.61 | 23.02 | 23.10 | 240,374 | -0.12(-0.52%) |
Sep 23, 2022 | 23.45 | 23.47 | 23.03 | 23.22 | 195,733 | -1.39(-5.65%) |
Sep 22, 2022 | 24.43 | 24.61 | 24.20 | 24.61 | 69,009 | -0.15(-0.61%) |
Sep 21, 2022 | 24.71 | 25.11 | 24.43 | 24.76 | 167,152 | -0.13(-0.52%) |
Sep 20, 2022 | 25.25 | 25.27 | 24.58 | 24.89 | 122,871 | -0.51(-2.01%) |
Sep 19, 2022 | 24.82 | 25.43 | 24.75 | 25.40 | 218,659 | +0.42(+1.68%) |
Sep 16, 2022 | 24.55 | 24.98 | 24.49 | 24.98 | 118,424 | +0.13(+0.52%) |
Sep 15, 2022 | 24.66 | 25.03 | 24.55 | 24.85 | 81,726 | -0.07(-0.28%) |
Sep 14, 2022 | 24.77 | 24.94 | 24.59 | 24.92 | 254,256 | +0.27(+1.10%) |
Sep 13, 2022 | 25.20 | 25.45 | 24.65 | 24.65 | 180,456 | -0.92(-3.60%) |
Sep 12, 2022 | 25.48 | 25.65 | 25.38 | 25.57 | 212,223 | +0.74(+2.98%) |
Sep 09, 2022 | 24.64 | 24.86 | 24.56 | 24.83 | 402,375 | +0.56(+2.31%) |
Sep 08, 2022 | 24.11 | 24.29 | 23.85 | 24.27 | 209,206 | -0.56(-2.26%) |
Sep 07, 2022 | 24.16 | 24.84 | 23.86 | 24.83 | 182,558 | +0.97(+4.07%) |
Sep 06, 2022 | 24.16 | 24.16 | 23.81 | 23.86 | 138,624 | -0.28(-1.16%) |
Sep 02, 2022 | 25.00 | 25.13 | 24.00 | 24.14 | 126,716 | -0.30(-1.23%) |
Sep 01, 2022 | 24.24 | 24.44 | 23.95 | 24.44 | 133,083 | -0.09(-0.37%) |
Aug 31, 2022 | 24.57 | 24.72 | 24.45 | 24.53 | 127,138 | +0.01(+0.04%) |
Aug 30, 2022 | 24.93 | 24.93 | 24.41 | 24.52 | 489,117 | +0.01(+0.04%) |
Aug 29, 2022 | 24.37 | 24.63 | 24.34 | 24.51 | 237,534 | +0.32(+1.32%) |
Aug 26, 2022 | 25.16 | 25.16 | 24.10 | 24.19 | 125,805 | -0.75(-3.03%) |
Aug 25, 2022 | 24.71 | 24.97 | 24.60 | 24.95 | 139,179 | +0.25(+1.03%) |
Aug 24, 2022 | 24.50 | 24.88 | 24.41 | 24.69 | 111,753 | -0.09(-0.36%) |
Aug 23, 2022 | 24.69 | 24.96 | 24.64 | 24.78 | 275,150 | +0.60(+2.48%) |
Aug 22, 2022 | 24.57 | 24.60 | 24.13 | 24.18 | 336,258 | -1.33(-5.21%) |
Aug 19, 2022 | 25.72 | 25.73 | 25.40 | 25.51 | 98,516 | -0.82(-3.11%) |
Aug 18, 2022 | 26.31 | 26.40 | 26.20 | 26.33 | 49,143 | -0.08(-0.30%) |
Aug 17, 2022 | 26.51 | 26.52 | 26.24 | 26.41 | 59,200 | -0.61(-2.26%) |
Aug 16, 2022 | 26.66 | 27.09 | 26.65 | 27.02 | 112,456 | +0.51(+1.92%) |
Aug 15, 2022 | 26.44 | 26.65 | 26.44 | 26.51 | 83,877 | -0.59(-2.18%) |
Aug 12, 2022 | 26.97 | 27.10 | 26.65 | 27.10 | 80,945 | +0.30(+1.12%) |
Aug 11, 2022 | 26.72 | 26.92 | 26.68 | 26.80 | 52,567 | -0.09(-0.33%) |
Aug 10, 2022 | 26.71 | 27.05 | 26.61 | 26.89 | 112,698 | +0.63(+2.40%) |
Aug 09, 2022 | 26.53 | 26.53 | 26.17 | 26.26 | 128,412 | -0.21(-0.81%) |
Aug 08, 2022 | 26.43 | 26.66 | 26.40 | 26.48 | 74,105 | +0.34(+1.28%) |
Aug 05, 2022 | 25.91 | 26.18 | 25.86 | 26.14 | 56,309 | +0.10(+0.38%) |
Aug 04, 2022 | 26.42 | 26.42 | 25.93 | 26.04 | 72,961 | -0.06(-0.23%) |
Aug 03, 2022 | 25.75 | 26.30 | 25.63 | 26.10 | 112,080 | -1.49(-5.40%) |
Aug 02, 2022 | 27.50 | 27.78 | 27.28 | 27.59 | 51,487 | +0.31(+1.14%) |
Aug 01, 2022 | 27.29 | 27.55 | 27.20 | 27.28 | 61,556 | -0.02(-0.07%) |
Jul 29, 2022 | 26.83 | 27.30 | 26.76 | 27.30 | 55,895 | +0.51(+1.90%) |
Jul 28, 2022 | 26.53 | 26.81 | 26.32 | 26.79 | 111,711 | +0.53(+2.02%) |
Jul 27, 2022 | 25.89 | 26.28 | 25.75 | 26.26 | 96,859 | +0.63(+2.46%) |
Jul 26, 2022 | 25.68 | 25.87 | 25.53 | 25.63 | 206,039 | -1.07(-4.01%) |
Jul 25, 2022 | 26.70 | 26.82 | 26.44 | 26.70 | 130,302 | +0.53(+2.03%) |
Jul 22, 2022 | 26.34 | 26.46 | 26.05 | 26.17 | 86,439 | -0.16(-0.61%) |
Jul 21, 2022 | 26.00 | 26.33 | 25.86 | 26.33 | 89,186 | +0.00(+0.00%) |
Jul 20, 2022 | 26.81 | 26.81 | 26.15 | 26.33 | 183,819 | -0.49(-1.83%) |
Jul 19, 2022 | 26.29 | 27.07 | 26.29 | 26.82 | 199,651 | +1.19(+4.64%) |
Jul 18, 2022 | 25.69 | 25.83 | 25.50 | 25.63 | 277,948 | +0.41(+1.63%) |
Jul 15, 2022 | 24.87 | 25.35 | 24.71 | 25.22 | 82,423 | +0.88(+3.62%) |
Jul 14, 2022 | 24.08 | 24.41 | 23.78 | 24.34 | 110,876 | -0.24(-0.98%) |
Jul 13, 2022 | 24.44 | 24.64 | 24.16 | 24.58 | 87,121 | -0.26(-1.05%) |
Jul 12, 2022 | 24.52 | 25.06 | 24.52 | 24.84 | 117,967 | +0.04(+0.16%) |
Jul 11, 2022 | 25.23 | 25.23 | 24.74 | 24.80 | 126,061 | -1.03(-3.98%) |
Jul 08, 2022 | 25.72 | 25.83 | 25.38 | 25.83 | 92,733 | +0.43(+1.69%) |
Jul 07, 2022 | 25.41 | 25.61 | 25.31 | 25.40 | 134,311 | +0.97(+3.97%) |
Jul 06, 2022 | 24.45 | 24.53 | 24.25 | 24.43 | 292,706 | -0.46(-1.85%) |
Jul 05, 2022 | 24.65 | 24.90 | 24.43 | 24.89 | 138,791 | -0.99(-3.83%) |
Jul 01, 2022 | 25.41 | 25.90 | 25.27 | 25.88 | 68,120 | +0.09(+0.35%) |
Jun 30, 2022 | 25.14 | 25.86 | 24.95 | 25.79 | 90,803 | -0.20(-0.77%) |
Jun 29, 2022 | 26.24 | 26.24 | 25.93 | 25.99 | 153,241 | -0.60(-2.26%) |
Jun 28, 2022 | 27.27 | 27.29 | 26.59 | 26.59 | 141,953 | -0.11(-0.42%) |
Jun 27, 2022 | 26.75 | 26.97 | 26.59 | 26.70 | 143,756 | +0.00(+0.00%) |
Jun 24, 2022 | 25.94 | 26.70 | 25.90 | 26.70 | 127,075 | +0.16(+0.60%) |
Jun 23, 2022 | 27.18 | 27.22 | 26.18 | 26.54 | 114,624 | -1.13(-4.08%) |
Jun 22, 2022 | 27.41 | 27.90 | 27.39 | 27.67 | 78,503 | -0.22(-0.79%) |
Jun 21, 2022 | 28.15 | 28.15 | 27.84 | 27.89 | 65,535 | +0.73(+2.69%) |
Jun 17, 2022 | 27.07 | 27.35 | 26.86 | 27.16 | 75,025 | +0.16(+0.59%) |
Jun 16, 2022 | 27.07 | 27.32 | 26.78 | 27.00 | 87,997 | -0.92(-3.30%) |
Jun 15, 2022 | 27.71 | 28.01 | 27.43 | 27.92 | 81,810 | +1.00(+3.71%) |
Jun 14, 2022 | 27.29 | 27.38 | 26.77 | 26.92 | 85,105 | -0.14(-0.52%) |
Jun 13, 2022 | 27.42 | 27.52 | 26.96 | 27.06 | 78,538 | -1.29(-4.53%) |
Jun 10, 2022 | 28.58 | 28.59 | 28.13 | 28.34 | 55,653 | -0.75(-2.56%) |
Jun 09, 2022 | 29.37 | 29.50 | 29.09 | 29.09 | 64,730 | -0.55(-1.86%) |
Jun 08, 2022 | 29.81 | 30.02 | 29.62 | 29.64 | 31,211 | +0.02(+0.07%) |
Jun 07, 2022 | 29.32 | 29.69 | 29.25 | 29.62 | 34,240 | -0.14(-0.47%) |
Jun 06, 2022 | 29.76 | 30.02 | 29.69 | 29.76 | 39,199 | +0.14(+0.47%) |
Jun 03, 2022 | 29.88 | 29.92 | 29.62 | 29.62 | 107,724 | -0.67(-2.21%) |
Jun 02, 2022 | 29.93 | 30.34 | 29.89 | 30.29 | 34,793 | +0.96(+3.27%) |
Jun 01, 2022 | 29.61 | 29.63 | 29.12 | 29.33 | 52,344 | +0.30(+1.03%) |
May 31, 2022 | 28.80 | 29.08 | 28.68 | 29.03 | 58,807 | +0.03(+0.10%) |
May 27, 2022 | 28.83 | 29.06 | 28.83 | 29.00 | 58,316 | +0.15(+0.51%) |
May 26, 2022 | 28.42 | 28.85 | 28.42 | 28.85 | 47,055 | +0.52(+1.84%) |
May 25, 2022 | 27.78 | 28.34 | 27.78 | 28.33 | 86,329 | +0.10(+0.35%) |
May 24, 2022 | 28.22 | 28.23 | 27.65 | 28.23 | 93,075 | +0.31(+1.11%) |
May 23, 2022 | 27.74 | 27.97 | 27.70 | 27.92 | 126,241 | +0.49(+1.79%) |
May 20, 2022 | 27.79 | 27.79 | 27.03 | 27.43 | 54,872 | -0.16(-0.58%) |
May 19, 2022 | 27.14 | 27.81 | 27.14 | 27.59 | 58,673 | +0.66(+2.45%) |
May 18, 2022 | 27.63 | 27.63 | 26.93 | 26.93 | 41,992 | -0.93(-3.34%) |
May 17, 2022 | 27.76 | 27.86 | 27.49 | 27.86 | 64,609 | +0.68(+2.50%) |
May 16, 2022 | 26.86 | 27.32 | 26.68 | 27.18 | 81,618 | +0.26(+0.97%) |
May 13, 2022 | 26.83 | 27.18 | 26.79 | 26.92 | 75,662 | +0.67(+2.55%) |
May 12, 2022 | 26.10 | 26.47 | 25.95 | 26.25 | 96,409 | -2.65(-9.17%) |
May 11, 2022 | 28.80 | 29.27 | 28.52 | 28.90 | 130,141 | +0.92(+3.28%) |
May 10, 2022 | 28.15 | 28.28 | 27.63 | 27.98 | 119,456 | +0.48(+1.75%) |
May 09, 2022 | 27.58 | 27.94 | 27.48 | 27.50 | 76,356 | -0.39(-1.42%) |
May 06, 2022 | 27.98 | 28.05 | 27.72 | 27.89 | 142,489 | +0.41(+1.47%) |
May 05, 2022 | 28.14 | 28.14 | 27.15 | 27.49 | 136,151 | -1.29(-4.48%) |
May 04, 2022 | 28.24 | 28.82 | 27.95 | 28.78 | 78,282 | +0.74(+2.64%) |
May 03, 2022 | 27.99 | 28.16 | 27.57 | 28.04 | 87,018 | +0.79(+2.90%) |
May 02, 2022 | 27.17 | 27.65 | 27.00 | 27.25 | 125,690 | +0.08(+0.29%) |
Apr 29, 2022 | 27.46 | 27.66 | 27.17 | 27.17 | 66,994 | -0.49(-1.77%) |
Apr 28, 2022 | 27.47 | 27.67 | 26.87 | 27.66 | 87,673 | +0.78(+2.90%) |
Apr 27, 2022 | 26.93 | 27.15 | 26.62 | 26.88 | 62,475 | +0.02(+0.07%) |
Apr 26, 2022 | 27.92 | 27.92 | 26.86 | 26.86 | 106,720 | -1.24(-4.41%) |
Apr 25, 2022 | 28.27 | 28.27 | 27.58 | 28.10 | 97,610 | -0.26(-0.92%) |
Apr 22, 2022 | 28.62 | 28.64 | 28.19 | 28.36 | 69,066 | -0.19(-0.67%) |
Apr 21, 2022 | 29.25 | 29.29 | 28.55 | 28.55 | 44,364 | -0.05(-0.17%) |
Apr 20, 2022 | 28.91 | 28.93 | 28.60 | 28.60 | 51,777 | +0.30(+1.06%) |
Apr 19, 2022 | 27.81 | 28.30 | 27.81 | 28.30 | 167,584 | +1.10(+4.04%) |
Apr 18, 2022 | 27.34 | 27.60 | 27.18 | 27.20 | 68,544 | -0.16(-0.58%) |
Apr 14, 2022 | 27.59 | 27.59 | 27.33 | 27.36 | 64,167 | -0.33(-1.19%) |
Apr 13, 2022 | 27.08 | 27.71 | 27.06 | 27.69 | 115,644 | +0.46(+1.69%) |
Apr 12, 2022 | 27.74 | 27.88 | 27.16 | 27.23 | 132,802 | -0.04(-0.15%) |
Apr 11, 2022 | 27.69 | 27.76 | 27.27 | 27.27 | 74,719 | -0.49(-1.77%) |
Apr 08, 2022 | 27.67 | 27.98 | 27.56 | 27.76 | 62,101 | -0.05(-0.18%) |
Apr 07, 2022 | 27.95 | 28.03 | 27.50 | 27.81 | 62,894 | +0.07(+0.25%) |
Apr 06, 2022 | 27.54 | 27.86 | 27.22 | 27.74 | 103,453 | -0.57(-2.01%) |
Apr 05, 2022 | 28.72 | 28.77 | 28.15 | 28.31 | 86,108 | -0.98(-3.35%) |
Apr 04, 2022 | 29.15 | 29.39 | 29.12 | 29.29 | 86,359 | +0.07(+0.24%) |
Apr 01, 2022 | 29.31 | 29.31 | 28.95 | 29.22 | 83,491 | +0.42(+1.46%) |
Mar 31, 2022 | 29.21 | 29.31 | 28.80 | 28.80 | 85,170 | -1.07(-3.58%) |
Mar 30, 2022 | 30.04 | 30.13 | 29.72 | 29.87 | 100,953 | -0.70(-2.29%) |
Mar 29, 2022 | 30.88 | 30.95 | 30.24 | 30.57 | 121,964 | +1.57(+5.41%) |
Mar 28, 2022 | 28.92 | 29.00 | 28.61 | 29.00 | 77,588 | +0.25(+0.87%) |
Mar 25, 2022 | 28.60 | 28.75 | 26.70 | 28.75 | 85,923 | -0.14(-0.47%) |
Mar 24, 2022 | 28.46 | 28.92 | 28.39 | 28.89 | 70,327 | +0.36(+1.24%) |
Mar 23, 2022 | 28.69 | 28.94 | 28.51 | 28.53 | 68,102 | -0.65(-2.23%) |
Mar 22, 2022 | 29.09 | 29.30 | 28.90 | 29.18 | 125,685 | +0.74(+2.60%) |
Mar 21, 2022 | 28.60 | 28.67 | 28.25 | 28.44 | 80,144 | +0.31(+1.10%) |
Mar 18, 2022 | 27.65 | 28.22 | 27.61 | 28.13 | 90,562 | -0.29(-1.02%) |
Mar 17, 2022 | 28.02 | 28.57 | 27.90 | 28.42 | 161,190 | -0.54(-1.88%) |
Mar 16, 2022 | 28.21 | 29.13 | 28.19 | 28.96 | 132,818 | +1.42(+5.16%) |
Mar 15, 2022 | 27.20 | 27.78 | 26.97 | 27.55 | 315,644 | +0.42(+1.53%) |
Mar 14, 2022 | 27.14 | 27.51 | 27.01 | 27.13 | 227,662 | +0.89(+3.39%) |
Mar 11, 2022 | 27.50 | 27.50 | 26.21 | 26.24 | 264,352 | -0.37(-1.39%) |
Mar 10, 2022 | 26.49 | 26.75 | 26.18 | 26.61 | 218,231 | -1.44(-5.13%) |
Mar 09, 2022 | 27.86 | 28.60 | 27.63 | 28.05 | 193,531 | +1.54(+5.81%) |
Mar 08, 2022 | 26.21 | 27.20 | 25.51 | 26.51 | 378,754 | +1.34(+5.32%) |
Mar 07, 2022 | 26.30 | 26.43 | 24.97 | 25.17 | 281,686 | -1.44(-5.41%) |
Mar 04, 2022 | 26.98 | 26.98 | 26.36 | 26.61 | 195,506 | -1.84(-6.47%) |
Mar 03, 2022 | 29.99 | 29.99 | 28.25 | 28.45 | 197,552 | -1.40(-4.69%) |
Mar 02, 2022 | 30.00 | 30.23 | 29.71 | 29.85 | 116,034 | -0.58(-1.90%) |
Mar 01, 2022 | 31.65 | 31.65 | 30.21 | 30.43 | 141,801 | -1.45(-4.56%) |
Feb 28, 2022 | 31.57 | 32.47 | 31.57 | 31.88 | 100,030 | -1.39(-4.18%) |
Feb 25, 2022 | 32.94 | 33.27 | 32.88 | 33.27 | 81,813 | +0.72(+2.21%) |
Feb 24, 2022 | 31.59 | 32.62 | 31.34 | 32.55 | 109,965 | -1.71(-4.99%) |
Feb 23, 2022 | 35.21 | 35.25 | 34.23 | 34.26 | 40,876 | -0.05(-0.15%) |
Feb 22, 2022 | 34.82 | 34.83 | 33.95 | 34.31 | 45,740 | -1.77(-4.91%) |
Feb 18, 2022 | 36.08 | 0 | -0.04(-0.11%) | |||
Feb 17, 2022 | 36.30 | 36.46 | 36.08 | 36.12 | 30,271 | +0.20(+0.56%) |
Feb 16, 2022 | 35.53 | 35.97 | 35.53 | 35.92 | 20,749 | +0.02(+0.06%) |
Feb 15, 2022 | 35.87 | 36.03 | 35.75 | 35.90 | 46,942 | +1.06(+3.04%) |
Feb 14, 2022 | 34.89 | 35.04 | 34.52 | 34.84 | 56,827 | -0.61(-1.72%) |
Feb 11, 2022 | 36.11 | 36.34 | 35.26 | 35.45 | 30,674 | +0.23(+0.65%) |
Feb 10, 2022 | 35.29 | 35.81 | 35.09 | 35.22 | 33,144 | -0.48(-1.34%) |
Feb 09, 2022 | 35.61 | 35.80 | 35.57 | 35.70 | 36,479 | +1.31(+3.81%) |
Feb 08, 2022 | 34.18 | 34.42 | 34.08 | 34.39 | 48,893 | +0.08(+0.23%) |
Feb 07, 2022 | 34.47 | 34.53 | 34.20 | 34.31 | 25,357 | -0.17(-0.49%) |
Feb 04, 2022 | 34.34 | 34.67 | 34.01 | 34.48 | 35,591 | -1.11(-3.12%) |
Feb 03, 2022 | 35.65 | 35.59 | 39,176 | +0.14(+0.39%) | ||
Feb 02, 2022 | 35.58 | 35.61 | 35.26 | 35.45 | 34,775 | -0.08(-0.23%) |