Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.16 | 24.27 | 23.92 | 24.14 | 426,846 | -0.09(-0.36%) |
Oct 28, 2022 | 23.96 | 24.25 | 23.76 | 24.23 | 488,791 | +0.30(+1.27%) |
Oct 27, 2022 | 23.71 | 24.18 | 23.71 | 23.92 | 481,628 | +0.42(+1.78%) |
Oct 26, 2022 | 23.36 | 23.82 | 23.13 | 23.50 | 535,337 | +0.13(+0.56%) |
Oct 25, 2022 | 22.68 | 23.69 | 22.64 | 23.37 | 550,368 | +0.88(+3.91%) |
Oct 24, 2022 | 22.43 | 22.62 | 22.15 | 22.49 | 442,768 | +0.27(+1.22%) |
Oct 21, 2022 | 22.30 | 22.40 | 21.75 | 22.22 | 753,385 | +0.10(+0.43%) |
Oct 20, 2022 | 22.42 | 22.48 | 21.93 | 22.13 | 394,599 | -0.33(-1.47%) |
Oct 19, 2022 | 22.84 | 22.84 | 22.41 | 22.46 | 424,831 | -0.72(-3.12%) |
Oct 18, 2022 | 23.12 | 23.50 | 22.77 | 23.18 | 472,272 | +0.29(+1.26%) |
Oct 17, 2022 | 22.31 | 23.19 | 22.27 | 22.89 | 756,988 | +1.05(+4.83%) |
Oct 14, 2022 | 22.30 | 22.48 | 21.67 | 21.84 | 441,713 | -0.27(-1.22%) |
Oct 13, 2022 | 21.68 | 22.27 | 21.27 | 22.11 | 563,619 | +0.31(+1.44%) |
Oct 12, 2022 | 22.50 | 22.50 | 21.80 | 21.80 | 455,988 | -0.77(-3.40%) |
Oct 11, 2022 | 22.24 | 22.85 | 22.07 | 22.56 | 484,464 | +0.23(+1.01%) |
Oct 10, 2022 | 22.49 | 22.78 | 22.32 | 22.34 | 516,731 | -0.16(-0.70%) |
Oct 07, 2022 | 22.96 | 23.04 | 22.35 | 22.49 | 456,214 | -0.69(-2.97%) |
Oct 06, 2022 | 23.91 | 23.99 | 23.10 | 23.18 | 329,497 | -0.78(-3.24%) |
Oct 05, 2022 | 24.37 | 24.37 | 23.63 | 23.96 | 485,824 | -0.71(-2.90%) |
Oct 04, 2022 | 24.20 | 24.76 | 24.18 | 24.67 | 635,109 | +0.78(+3.28%) |
Oct 03, 2022 | 23.14 | 24.31 | 23.03 | 23.89 | 1,129,840 | +0.98(+4.26%) |
Sep 30, 2022 | 23.23 | 23.51 | 22.87 | 22.91 | 837,188 | -0.01(-0.04%) |
Sep 29, 2022 | 23.78 | 23.78 | 22.75 | 22.92 | 775,283 | -1.05(-4.36%) |
Sep 28, 2022 | 23.04 | 24.06 | 23.14 | 23.97 | 951,262 | +0.31(+1.33%) |
Sep 27, 2022 | 24.62 | 24.68 | 23.60 | 23.65 | 1,235,301 | -0.74(-3.04%) |
Sep 26, 2022 | 25.19 | 25.26 | 24.35 | 24.39 | 495,972 | -1.00(-3.95%) |
Sep 23, 2022 | 26.02 | 26.02 | 25.15 | 25.40 | 534,657 | -0.98(-3.70%) |
Sep 22, 2022 | 26.49 | 26.54 | 26.16 | 26.37 | 614,291 | -0.29(-1.08%) |
Sep 21, 2022 | 26.24 | 27.09 | 26.07 | 26.66 | 599,101 | +0.37(+1.43%) |
Sep 20, 2022 | 27.82 | 27.82 | 26.27 | 26.28 | 747,025 | -1.91(-6.77%) |
Sep 19, 2022 | 28.18 | 28.43 | 27.72 | 28.19 | 747,710 | -0.08(-0.28%) |
Sep 16, 2022 | 28.37 | 28.64 | 28.00 | 28.27 | 1,118,203 | -0.19(-0.67%) |
Sep 15, 2022 | 28.96 | 28.96 | 28.33 | 28.46 | 1,080,618 | -0.75(-2.56%) |
Sep 14, 2022 | 29.04 | 29.35 | 28.80 | 29.21 | 450,070 | +0.31(+1.09%) |
Sep 13, 2022 | 28.84 | 29.21 | 28.66 | 28.90 | 670,201 | -0.42(-1.43%) |
Sep 12, 2022 | 29.32 | 29.43 | 29.16 | 29.32 | 680,147 | +0.25(+0.87%) |
Sep 09, 2022 | 28.86 | 29.09 | 28.81 | 29.06 | 649,052 | +0.39(+1.37%) |
Sep 08, 2022 | 28.60 | 28.71 | 28.44 | 28.67 | 428,353 | -0.04(-0.15%) |
Sep 07, 2022 | 27.86 | 28.85 | 27.86 | 28.71 | 606,986 | +0.85(+3.03%) |
Sep 06, 2022 | 28.25 | 28.38 | 27.72 | 27.87 | 498,593 | -0.47(-1.66%) |
Sep 02, 2022 | 28.57 | 28.88 | 28.30 | 28.34 | 497,263 | -0.01(-0.03%) |
Sep 01, 2022 | 28.84 | 28.97 | 28.16 | 28.35 | 549,133 | -0.77(-2.63%) |
Aug 31, 2022 | 29.12 | 29.45 | 29.08 | 29.12 | 453,288 | +0.03(+0.12%) |
Aug 30, 2022 | 29.52 | 29.65 | 29.00 | 29.08 | 477,604 | -0.29(-0.99%) |
Aug 29, 2022 | 29.26 | 29.38 | 28.92 | 29.37 | 516,077 | -0.06(-0.20%) |
Aug 26, 2022 | 30.31 | 30.35 | 29.36 | 29.43 | 428,068 | -0.88(-2.89%) |
Aug 25, 2022 | 30.36 | 30.42 | 30.03 | 30.31 | 346,658 | +0.15(+0.51%) |
Aug 24, 2022 | 29.84 | 30.26 | 29.84 | 30.15 | 443,585 | +0.27(+0.89%) |
Aug 23, 2022 | 29.94 | 30.34 | 29.72 | 29.89 | 632,593 | +0.10(+0.35%) |
Aug 22, 2022 | 29.83 | 30.06 | 29.72 | 29.78 | 576,217 | -0.34(-1.14%) |
Aug 19, 2022 | 30.31 | 30.47 | 30.03 | 30.13 | 400,392 | -0.38(-1.24%) |
Aug 18, 2022 | 30.31 | 30.64 | 30.31 | 30.51 | 323,948 | +0.18(+0.60%) |
Aug 17, 2022 | 30.31 | 30.41 | 30.16 | 30.33 | 478,064 | -0.05(-0.17%) |
Aug 16, 2022 | 30.26 | 30.48 | 30.24 | 30.38 | 463,530 | -0.12(-0.39%) |
Aug 15, 2022 | 30.64 | 30.64 | 30.05 | 30.50 | 442,065 | -0.09(-0.28%) |
Aug 12, 2022 | 30.46 | 30.72 | 30.40 | 30.58 | 447,257 | +0.16(+0.54%) |
Aug 11, 2022 | 30.52 | 30.75 | 30.23 | 30.42 | 435,894 | -0.01(-0.03%) |
Aug 10, 2022 | 30.14 | 30.57 | 29.88 | 30.43 | 646,116 | +0.68(+2.28%) |
Aug 09, 2022 | 29.77 | 29.90 | 29.54 | 29.75 | 622,415 | -0.07(-0.23%) |
Aug 08, 2022 | 30.23 | 30.63 | 29.62 | 29.82 | 768,394 | -0.14(-0.46%) |
Aug 05, 2022 | 30.10 | 30.46 | 29.49 | 29.96 | 559,115 | -0.21(-0.68%) |
Aug 04, 2022 | 29.80 | 30.35 | 29.31 | 30.16 | 525,945 | +0.40(+1.36%) |
Aug 03, 2022 | 30.10 | 30.29 | 28.51 | 29.76 | 1,070,463 | -0.69(-2.26%) |
Aug 02, 2022 | 30.80 | 31.26 | 30.34 | 30.45 | 580,527 | -0.06(-0.20%) |
Aug 01, 2022 | 30.39 | 30.70 | 30.18 | 30.51 | 381,993 | -0.15(-0.50%) |
Jul 29, 2022 | 30.64 | 30.99 | 30.52 | 30.66 | 391,289 | -0.15(-0.47%) |
Jul 28, 2022 | 29.75 | 31.00 | 29.72 | 30.81 | 635,202 | +1.57(+5.38%) |
Jul 27, 2022 | 28.99 | 29.40 | 28.94 | 29.23 | 385,410 | +0.25(+0.86%) |
Jul 26, 2022 | 28.68 | 29.21 | 28.58 | 28.99 | 558,949 | +0.34(+1.20%) |
Jul 25, 2022 | 28.07 | 28.71 | 27.80 | 28.64 | 321,064 | +0.68(+2.43%) |
Jul 22, 2022 | 27.95 | 28.36 | 27.76 | 27.96 | 305,092 | +0.30(+1.09%) |
Jul 21, 2022 | 27.86 | 28.07 | 27.38 | 27.66 | 781,510 | -0.32(-1.14%) |
Jul 20, 2022 | 28.28 | 28.50 | 27.93 | 27.98 | 951,066 | -0.51(-1.78%) |
Jul 19, 2022 | 27.86 | 28.64 | 27.85 | 28.49 | 486,647 | +0.84(+3.05%) |
Jul 18, 2022 | 28.14 | 28.14 | 27.58 | 27.64 | 367,909 | -0.15(-0.53%) |
Jul 15, 2022 | 27.51 | 27.84 | 26.47 | 27.79 | 703,996 | +0.26(+0.94%) |
Jul 14, 2022 | 27.27 | 27.53 | 26.81 | 27.53 | 377,977 | -0.15(-0.53%) |
Jul 13, 2022 | 27.51 | 28.00 | 27.29 | 27.68 | 320,676 | -0.04(-0.16%) |
Jul 12, 2022 | 28.62 | 28.75 | 27.71 | 27.72 | 617,755 | -0.83(-2.89%) |
Jul 11, 2022 | 28.86 | 28.96 | 28.18 | 28.55 | 514,426 | -0.31(-1.07%) |
Jul 08, 2022 | 28.88 | 29.12 | 28.70 | 28.86 | 387,830 | -0.03(-0.09%) |
Jul 07, 2022 | 28.66 | 29.20 | 28.66 | 28.88 | 359,153 | +0.35(+1.24%) |
Jul 06, 2022 | 28.28 | 28.88 | 28.08 | 28.53 | 595,485 | +0.23(+0.82%) |
Jul 05, 2022 | 29.27 | 29.37 | 27.47 | 28.30 | 668,246 | -0.93(-3.18%) |
Jul 01, 2022 | 27.99 | 29.23 | 27.75 | 29.23 | 701,235 | +1.49(+5.36%) |
Jun 30, 2022 | 27.43 | 28.07 | 27.16 | 27.74 | 793,755 | +0.10(+0.37%) |
Jun 29, 2022 | 27.90 | 27.90 | 27.30 | 27.64 | 472,771 | -0.30(-1.08%) |
Jun 28, 2022 | 28.45 | 28.63 | 27.92 | 27.94 | 364,377 | -0.19(-0.67%) |
Jun 27, 2022 | 27.76 | 28.28 | 27.57 | 28.13 | 497,551 | +0.35(+1.27%) |
Jun 24, 2022 | 27.32 | 27.80 | 27.32 | 27.77 | 553,291 | +0.47(+1.73%) |
Jun 23, 2022 | 27.08 | 27.44 | 26.87 | 27.30 | 699,254 | +0.39(+1.44%) |
Jun 22, 2022 | 26.49 | 27.15 | 26.40 | 26.91 | 517,281 | +0.15(+0.58%) |
Jun 21, 2022 | 27.27 | 27.42 | 26.70 | 26.76 | 587,798 | -0.15(-0.57%) |
Jun 17, 2022 | 26.82 | 27.15 | 26.50 | 26.91 | 932,670 | +0.40(+1.52%) |
Jun 16, 2022 | 27.77 | 27.80 | 26.21 | 26.51 | 748,581 | -1.44(-5.14%) |
Jun 15, 2022 | 27.70 | 28.31 | 27.51 | 27.94 | 870,891 | +0.73(+2.69%) |
Jun 14, 2022 | 27.91 | 27.91 | 26.72 | 27.21 | 1,120,799 | -0.48(-1.74%) |
Jun 13, 2022 | 28.52 | 28.56 | 27.57 | 27.70 | 677,652 | -1.37(-4.70%) |
Jun 10, 2022 | 29.21 | 29.28 | 28.62 | 29.06 | 701,859 | -0.23(-0.79%) |
Jun 09, 2022 | 29.44 | 29.70 | 29.18 | 29.29 | 580,665 | -0.25(-0.84%) |
Jun 08, 2022 | 29.37 | 29.58 | 29.19 | 29.54 | 499,450 | -0.03(-0.09%) |
Jun 07, 2022 | 29.12 | 29.60 | 29.03 | 29.57 | 619,146 | +0.26(+0.88%) |
Jun 06, 2022 | 29.65 | 29.65 | 29.07 | 29.31 | 655,398 | +0.51(+1.76%) |
Jun 03, 2022 | 28.89 | 29.19 | 28.74 | 28.80 | 429,224 | -0.30(-1.03%) |
Jun 02, 2022 | 28.41 | 29.14 | 28.18 | 29.11 | 1,330,712 | +1.46(+5.29%) |
Jun 01, 2022 | 28.15 | 28.15 | 27.56 | 27.64 | 516,421 | -0.43(-1.53%) |
May 31, 2022 | 28.50 | 28.64 | 28.03 | 28.07 | 401,178 | -0.46(-1.60%) |
May 27, 2022 | 28.31 | 28.68 | 28.31 | 28.53 | 420,609 | +0.21(+0.73%) |
May 26, 2022 | 28.21 | 28.50 | 28.13 | 28.32 | 461,979 | +0.22(+0.78%) |
May 25, 2022 | 27.87 | 28.32 | 27.77 | 28.10 | 555,697 | +0.17(+0.61%) |
May 24, 2022 | 27.70 | 27.94 | 27.47 | 27.93 | 847,321 | +0.18(+0.64%) |
May 23, 2022 | 27.86 | 28.15 | 27.55 | 27.75 | 684,964 | -0.26(-0.92%) |
May 20, 2022 | 28.26 | 28.36 | 27.64 | 28.01 | 528,531 | -0.11(-0.38%) |
May 19, 2022 | 27.87 | 28.31 | 27.78 | 28.12 | 448,770 | +0.28(+1.01%) |
May 18, 2022 | 27.49 | 28.53 | 27.47 | 27.84 | 587,212 | +0.06(+0.21%) |
May 17, 2022 | 27.09 | 27.81 | 26.81 | 27.78 | 546,254 | +1.08(+4.04%) |
May 16, 2022 | 26.04 | 26.76 | 25.91 | 26.70 | 496,418 | +0.72(+2.78%) |
May 13, 2022 | 25.68 | 26.20 | 25.59 | 25.98 | 658,246 | +0.68(+2.68%) |
May 12, 2022 | 24.64 | 25.32 | 24.52 | 25.30 | 1,378,535 | +0.79(+3.22%) |
May 11, 2022 | 25.34 | 25.54 | 24.47 | 24.51 | 951,998 | -0.99(-3.89%) |
May 10, 2022 | 25.29 | 25.90 | 24.45 | 25.51 | 994,245 | +0.46(+1.83%) |
May 09, 2022 | 26.04 | 26.21 | 24.95 | 25.05 | 1,003,940 | -1.32(-5.02%) |
May 06, 2022 | 26.40 | 26.58 | 25.98 | 26.37 | 521,299 | -0.22(-0.83%) |
May 05, 2022 | 27.50 | 27.50 | 26.41 | 26.59 | 538,746 | -1.09(-3.95%) |
May 04, 2022 | 26.55 | 27.72 | 26.51 | 27.69 | 611,544 | +1.27(+4.82%) |
May 03, 2022 | 25.51 | 26.54 | 25.37 | 26.41 | 725,064 | +0.87(+3.42%) |
May 02, 2022 | 26.19 | 26.30 | 25.03 | 25.54 | 601,631 | -0.68(-2.59%) |
Apr 29, 2022 | 26.22 | 26.63 | 26.16 | 26.22 | 598,081 | -0.22(-0.83%) |
Apr 28, 2022 | 26.63 | 26.74 | 26.14 | 26.44 | 544,105 | +0.08(+0.29%) |
Apr 27, 2022 | 26.30 | 26.92 | 26.19 | 26.36 | 819,428 | +0.19(+0.71%) |
Apr 26, 2022 | 26.26 | 26.33 | 25.97 | 26.18 | 634,786 | -0.14(-0.55%) |
Apr 25, 2022 | 26.60 | 26.73 | 25.87 | 26.32 | 738,501 | -0.50(-1.87%) |
Apr 22, 2022 | 27.82 | 27.82 | 26.75 | 26.82 | 1,474,079 | -0.96(-3.45%) |
Apr 21, 2022 | 28.59 | 28.72 | 27.75 | 27.78 | 710,123 | -0.80(-2.79%) |
Apr 20, 2022 | 28.32 | 28.84 | 28.12 | 28.58 | 698,844 | +0.65(+2.34%) |
Apr 19, 2022 | 27.81 | 28.14 | 27.78 | 27.92 | 591,701 | +0.05(+0.18%) |
Apr 18, 2022 | 27.88 | 28.17 | 27.60 | 27.87 | 542,436 | -0.18(-0.64%) |
Apr 14, 2022 | 28.45 | 28.74 | 28.03 | 28.05 | 516,882 | -0.38(-1.34%) |
Apr 13, 2022 | 28.61 | 28.76 | 28.12 | 28.43 | 606,917 | -0.24(-0.83%) |
Apr 12, 2022 | 29.75 | 29.75 | 28.65 | 28.67 | 823,466 | -0.95(-3.21%) |
Apr 11, 2022 | 29.24 | 30.01 | 29.17 | 29.62 | 704,803 | +0.49(+1.69%) |
Apr 08, 2022 | 29.85 | 29.90 | 29.08 | 29.13 | 308,108 | -0.70(-2.33%) |
Apr 07, 2022 | 29.69 | 30.02 | 29.43 | 29.82 | 394,281 | +0.15(+0.51%) |
Apr 06, 2022 | 29.17 | 29.78 | 28.88 | 29.67 | 750,337 | +0.19(+0.63%) |
Apr 05, 2022 | 30.21 | 30.76 | 29.33 | 29.49 | 904,252 | -0.53(-1.78%) |
Apr 04, 2022 | 29.70 | 30.06 | 29.20 | 30.02 | 528,370 | +0.35(+1.17%) |
Apr 01, 2022 | 29.77 | 30.01 | 29.32 | 29.67 | 564,840 | -0.08(-0.28%) |
Mar 31, 2022 | 29.62 | 30.05 | 29.62 | 29.76 | 545,167 | +0.18(+0.60%) |
Mar 30, 2022 | 29.40 | 29.82 | 29.15 | 29.58 | 795,758 | +0.19(+0.64%) |
Mar 29, 2022 | 29.33 | 29.75 | 29.14 | 29.39 | 442,980 | +0.13(+0.43%) |
Mar 28, 2022 | 29.06 | 29.52 | 29.01 | 29.26 | 442,861 | +0.19(+0.64%) |
Mar 25, 2022 | 29.30 | 29.30 | 28.65 | 29.08 | 390,390 | +0.02(+0.06%) |
Mar 24, 2022 | 28.67 | 29.17 | 28.61 | 29.06 | 685,081 | +0.33(+1.15%) |
Mar 23, 2022 | 29.09 | 29.14 | 28.65 | 28.73 | 444,041 | -0.48(-1.63%) |
Mar 22, 2022 | 29.51 | 29.75 | 29.15 | 29.21 | 433,413 | -0.38(-1.29%) |
Mar 21, 2022 | 29.42 | 29.70 | 29.19 | 29.59 | 462,382 | +0.11(+0.37%) |
Mar 18, 2022 | 29.50 | 29.74 | 29.09 | 29.48 | 1,840,229 | -0.25(-0.86%) |
Mar 17, 2022 | 29.47 | 29.96 | 29.45 | 29.73 | 441,465 | +0.20(+0.69%) |
Mar 16, 2022 | 29.26 | 29.66 | 28.92 | 29.53 | 459,061 | +0.34(+1.16%) |
Mar 15, 2022 | 28.89 | 29.43 | 28.69 | 29.19 | 579,826 | +0.24(+0.82%) |
Mar 14, 2022 | 29.32 | 29.54 | 28.48 | 28.95 | 661,399 | -0.30(-1.02%) |
Mar 11, 2022 | 29.51 | 29.84 | 29.07 | 29.25 | 463,156 | -0.20(-0.66%) |
Mar 10, 2022 | 29.33 | 29.51 | 29.05 | 29.44 | 575,467 | +0.02(+0.06%) |
Mar 09, 2022 | 29.95 | 30.40 | 29.34 | 29.43 | 742,791 | -0.49(-1.65%) |
Mar 08, 2022 | 29.80 | 30.88 | 29.74 | 29.92 | 1,302,977 | +0.29(+0.99%) |
Mar 07, 2022 | 29.60 | 29.76 | 29.14 | 29.63 | 761,151 | +0.13(+0.45%) |
Mar 04, 2022 | 28.72 | 29.52 | 28.61 | 29.49 | 819,556 | +0.76(+2.65%) |
Mar 03, 2022 | 29.42 | 29.60 | 28.59 | 28.73 | 581,912 | -0.66(-2.25%) |
Mar 02, 2022 | 28.50 | 29.57 | 28.30 | 29.39 | 825,877 | +0.90(+3.15%) |
Mar 01, 2022 | 28.22 | 29.15 | 27.16 | 28.50 | 1,409,841 | +0.22(+0.77%) |
Feb 28, 2022 | 28.19 | 28.59 | 27.65 | 28.28 | 621,550 | +0.36(+1.29%) |
Feb 25, 2022 | 27.31 | 27.99 | 27.25 | 27.92 | 728,460 | +0.69(+2.52%) |
Feb 24, 2022 | 25.36 | 27.31 | 25.30 | 27.23 | 1,283,057 | +1.27(+4.87%) |
Feb 23, 2022 | 25.98 | 26.44 | 25.84 | 25.97 | 496,172 | +0.05(+0.19%) |
Feb 22, 2022 | 26.45 | 26.57 | 25.75 | 25.92 | 980,576 | -0.66(-2.49%) |
Feb 18, 2022 | 26.58 | 0 | -0.39(-1.46%) | |||
Feb 17, 2022 | 27.07 | 27.29 | 26.88 | 26.97 | 422,988 | -0.18(-0.68%) |
Feb 16, 2022 | 27.02 | 27.28 | 26.80 | 27.16 | 327,734 | +0.04(+0.15%) |
Feb 15, 2022 | 27.28 | 27.42 | 26.94 | 27.11 | 316,298 | +0.19(+0.72%) |
Feb 14, 2022 | 26.80 | 27.00 | 26.46 | 26.92 | 409,670 | +0.12(+0.44%) |
Feb 11, 2022 | 27.21 | 27.59 | 26.63 | 26.80 | 483,431 | -0.44(-1.60%) |
Feb 10, 2022 | 27.39 | 27.98 | 27.02 | 27.24 | 518,971 | -0.62(-2.23%) |
Feb 09, 2022 | 27.23 | 27.92 | 27.17 | 27.86 | 430,775 | +1.00(+3.71%) |
Feb 08, 2022 | 26.54 | 27.00 | 26.42 | 26.86 | 441,127 | +0.32(+1.20%) |
Feb 07, 2022 | 26.81 | 27.11 | 26.33 | 26.54 | 1,108,029 | -0.27(-1.00%) |
Feb 04, 2022 | 26.39 | 27.00 | 26.27 | 26.81 | 593,362 | +0.28(+1.04%) |
Feb 03, 2022 | 26.84 | 27.13 | 26.49 | 26.54 | 517,689 | -0.70(-2.58%) |
Feb 02, 2022 | 27.44 | 27.44 | 26.96 | 27.24 | 459,768 | +0.00(+0.00%) |
Feb 01, 2022 | 27.39 | 27.49 | 26.86 | 27.24 | 430,078 | -0.10(-0.37%) |
Jan 31, 2022 | 26.33 | 27.36 | 27.34 | 669,711 | +1.00(+3.78%) | |
Jan 28, 2022 | 26.59 | 26.59 | 25.91 | 26.34 | 648,317 | -0.36(-1.35%) |
Jan 27, 2022 | 26.96 | 27.33 | 26.63 | 26.70 | 735,031 | -0.13(-0.50%) |
Jan 26, 2022 | 27.49 | 27.72 | 26.54 | 26.84 | 901,176 | -0.32(-1.17%) |
Jan 25, 2022 | 26.98 | 27.57 | 26.98 | 27.16 | 787,103 | -0.40(-1.46%) |
Jan 24, 2022 | 26.56 | 27.63 | 26.17 | 27.56 | 1,077,787 | +0.53(+1.95%) |
Jan 21, 2022 | 27.32 | 27.60 | 26.84 | 27.03 | 855,247 | -0.49(-1.80%) |
Jan 20, 2022 | 28.18 | 28.55 | 27.48 | 27.52 | 1,250,573 | -0.49(-1.73%) |
Jan 19, 2022 | 27.09 | 28.30 | 27.09 | 28.01 | 803,446 | +0.96(+3.56%) |
Jan 18, 2022 | 27.26 | 27.47 | 26.78 | 27.05 | 838,440 | -0.65(-2.33%) |
Jan 14, 2022 | 27.69 | 0 | -0.11(-0.39%) | |||
Jan 13, 2022 | 28.31 | 28.51 | 27.62 | 27.80 | 1,230,923 | -0.89(-3.10%) |
Jan 12, 2022 | 28.26 | 28.85 | 28.26 | 28.69 | 674,569 | +0.43(+1.51%) |
Jan 11, 2022 | 28.41 | 28.78 | 28.24 | 28.26 | 738,955 | -0.09(-0.33%) |
Jan 10, 2022 | 28.28 | 28.57 | 27.97 | 28.35 | 783,612 | -0.24(-0.85%) |
Jan 07, 2022 | 28.59 | 28.96 | 28.36 | 28.60 | 1,172,075 | +0.02(+0.06%) |
Jan 06, 2022 | 28.80 | 29.12 | 28.30 | 28.58 | 899,739 | -0.31(-1.07%) |
Jan 05, 2022 | 29.52 | 29.52 | 28.49 | 28.89 | 1,262,223 | -0.59(-2.02%) |
Jan 04, 2022 | 29.64 | 30.14 | 29.05 | 29.48 | 733,147 | -0.35(-1.18%) |
Jan 03, 2022 | 30.40 | 30.60 | 29.54 | 29.84 | 682,962 | -0.13(-0.42%) |
Dec 31, 2021 | 30.16 | 30.45 | 29.95 | 29.96 | 362,624 | -0.28(-0.91%) |
Dec 30, 2021 | 29.95 | 30.50 | 29.85 | 30.24 | 554,112 | +0.61(+2.06%) |
Dec 29, 2021 | 30.11 | 30.11 | 29.42 | 29.63 | 440,656 | -0.35(-1.17%) |
Dec 28, 2021 | 29.55 | 30.11 | 29.45 | 29.98 | 599,458 | +0.34(+1.16%) |
Dec 27, 2021 | 30.04 | 30.15 | 29.33 | 29.64 | 560,167 | -0.49(-1.61%) |
Dec 23, 2021 | 30.24 | 30.33 | 29.88 | 30.12 | 471,409 | -0.18(-0.58%) |
Dec 22, 2021 | 30.29 | 30.52 | 29.90 | 30.30 | 873,802 | +0.01(+0.03%) |
Dec 21, 2021 | 29.69 | 30.51 | 29.68 | 30.29 | 730,497 | +0.41(+1.37%) |
Dec 20, 2021 | 30.12 | 30.17 | 29.54 | 29.88 | 630,420 | -0.73(-2.38%) |
Dec 17, 2021 | 30.05 | 30.90 | 29.96 | 30.61 | 1,067,285 | +0.24(+0.80%) |
Dec 16, 2021 | 31.27 | 31.27 | 29.97 | 30.36 | 865,845 | -0.77(-2.48%) |
Dec 15, 2021 | 30.47 | 31.24 | 30.07 | 31.14 | 510,077 | +0.59(+1.95%) |
Dec 14, 2021 | 30.81 | 31.09 | 30.17 | 30.54 | 463,158 | -0.58(-1.86%) |
Dec 13, 2021 | 31.00 | 31.32 | 30.78 | 31.12 | 532,953 | +0.15(+0.49%) |
Dec 10, 2021 | 31.56 | 31.80 | 30.81 | 30.97 | 673,092 | -0.51(-1.62%) |
Dec 09, 2021 | 32.02 | 32.17 | 31.29 | 31.48 | 469,264 | -0.71(-2.21%) |
Dec 08, 2021 | 32.31 | 32.49 | 31.97 | 32.19 | 228,763 | -0.11(-0.34%) |
Dec 07, 2021 | 32.50 | 33.02 | 32.11 | 32.30 | 691,718 | +0.49(+1.53%) |
Dec 06, 2021 | 31.50 | 32.24 | 31.04 | 31.81 | 475,499 | +0.49(+1.55%) |
Dec 03, 2021 | 32.07 | 32.15 | 30.45 | 31.33 | 523,916 | -0.55(-1.73%) |
Dec 02, 2021 | 31.32 | 32.24 | 31.21 | 31.88 | 598,218 | +0.40(+1.28%) |
Dec 01, 2021 | 32.43 | 33.00 | 31.43 | 31.48 | 1,035,403 | -0.66(-2.06%) |
Nov 30, 2021 | 32.44 | 32.60 | 31.72 | 32.14 | 562,038 | -0.44(-1.34%) |
Nov 29, 2021 | 32.68 | 32.97 | 32.18 | 32.58 | 423,191 | +0.47(+1.47%) |
Nov 26, 2021 | 32.39 | 32.48 | 31.73 | 32.10 | 279,661 | -0.59(-1.80%) |
Nov 24, 2021 | 32.19 | 32.96 | 31.72 | 32.69 | 391,058 | +0.26(+0.79%) |
Nov 23, 2021 | 32.87 | 33.04 | 32.23 | 32.43 | 534,266 | -0.62(-1.88%) |
Nov 22, 2021 | 33.69 | 33.88 | 32.74 | 33.06 | 993,333 | -0.46(-1.38%) |
Nov 19, 2021 | 33.01 | 33.55 | 32.87 | 33.52 | 479,378 | +0.55(+1.66%) |
Nov 18, 2021 | 33.45 | 33.05 | 32.72 | 32.97 | 471,243 | -0.47(-1.41%) |
Nov 17, 2021 | 32.95 | 33.49 | 32.82 | 33.45 | 350,076 | +0.51(+1.53%) |
Nov 16, 2021 | 33.45 | 33.82 | 32.63 | 32.94 | 551,158 | -0.71(-2.12%) |
Nov 15, 2021 | 33.97 | 34.23 | 33.21 | 33.65 | 544,927 | -0.22(-0.64%) |
Nov 12, 2021 | 33.48 | 33.95 | 33.39 | 33.87 | 531,218 | +0.53(+1.59%) |
Nov 11, 2021 | 31.81 | 33.46 | 31.53 | 33.34 | 740,469 | +1.55(+4.87%) |
Nov 10, 2021 | 33.05 | 31.79 | 1,233,421 | -1.28(-3.88%) | ||
Nov 09, 2021 | 32.83 | 33.20 | 32.67 | 33.07 | 1,041,799 | +0.19(+0.58%) |
Nov 08, 2021 | 33.31 | 33.35 | 32.85 | 32.88 | 558,665 | -0.10(-0.30%) |
Nov 05, 2021 | 33.14 | 33.37 | 32.64 | 32.98 | 591,812 | -0.08(-0.25%) |
Nov 04, 2021 | 32.69 | 33.10 | 32.55 | 33.06 | 430,807 | +0.37(+1.14%) |
Nov 03, 2021 | 32.71 | 32.86 | 32.38 | 32.69 | 338,967 | -0.21(-0.63%) |
Nov 02, 2021 | 33.33 | 33.45 | 32.43 | 32.90 | 591,643 | -0.28(-0.85%) |