Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.48 | 24.08 | 23.31 | 23.67 | 328,327 | -0.21(-0.88%) |
Oct 28, 2022 | 22.89 | 24.06 | 22.33 | 23.88 | 277,004 | +1.17(+5.15%) |
Oct 27, 2022 | 23.23 | 23.65 | 22.42 | 22.71 | 248,112 | -0.25(-1.09%) |
Oct 26, 2022 | 22.38 | 23.84 | 22.23 | 22.96 | 316,000 | +0.65(+2.91%) |
Oct 25, 2022 | 22.38 | 23.05 | 22.25 | 22.31 | 383,209 | +0.11(+0.50%) |
Oct 24, 2022 | 23.23 | 23.23 | 21.70 | 22.20 | 359,944 | -1.05(-4.52%) |
Oct 21, 2022 | 22.83 | 23.43 | 22.51 | 23.25 | 261,140 | +0.61(+2.69%) |
Oct 20, 2022 | 22.48 | 23.57 | 22.48 | 22.64 | 179,627 | +0.17(+0.76%) |
Oct 19, 2022 | 23.36 | 23.59 | 22.17 | 22.47 | 563,612 | -1.24(-5.23%) |
Oct 18, 2022 | 24.12 | 24.51 | 23.59 | 23.71 | 256,959 | -0.02(-0.08%) |
Oct 17, 2022 | 22.74 | 24.07 | 22.42 | 23.73 | 301,617 | +1.36(+6.08%) |
Oct 14, 2022 | 22.94 | 23.43 | 22.27 | 22.37 | 218,281 | -0.31(-1.37%) |
Oct 13, 2022 | 21.75 | 22.77 | 21.60 | 22.68 | 225,747 | +0.22(+0.98%) |
Oct 12, 2022 | 22.17 | 22.60 | 21.74 | 22.46 | 184,176 | +0.29(+1.31%) |
Oct 11, 2022 | 21.93 | 22.32 | 21.49 | 22.17 | 355,470 | +0.19(+0.86%) |
Oct 10, 2022 | 22.24 | 22.42 | 21.82 | 21.98 | 277,752 | -0.38(-1.70%) |
Oct 07, 2022 | 22.77 | 23.09 | 22.31 | 22.36 | 457,670 | -0.76(-3.29%) |
Oct 06, 2022 | 22.82 | 23.44 | 22.64 | 23.12 | 404,190 | +0.34(+1.49%) |
Oct 05, 2022 | 22.30 | 22.87 | 21.70 | 22.78 | 505,964 | +0.18(+0.80%) |
Oct 04, 2022 | 24.33 | 26.32 | 22.16 | 22.60 | 801,373 | -1.57(-6.50%) |
Oct 03, 2022 | 27.00 | 27.08 | 23.72 | 24.17 | 550,926 | -2.26(-8.55%) |
Sep 30, 2022 | 25.08 | 27.20 | 25.00 | 26.43 | 487,428 | +1.51(+6.06%) |
Sep 29, 2022 | 24.37 | 25.05 | 24.00 | 24.92 | 532,616 | +0.25(+1.01%) |
Sep 28, 2022 | 23.66 | 24.93 | 23.61 | 24.67 | 557,317 | +1.48(+6.38%) |
Sep 27, 2022 | 22.73 | 23.50 | 22.62 | 23.19 | 499,995 | +0.90(+4.04%) |
Sep 26, 2022 | 22.78 | 23.37 | 22.21 | 22.29 | 255,400 | -0.57(-2.49%) |
Sep 23, 2022 | 23.42 | 23.46 | 22.20 | 22.86 | 351,977 | -0.67(-2.85%) |
Sep 22, 2022 | 23.80 | 24.08 | 23.11 | 23.53 | 266,659 | -0.54(-2.24%) |
Sep 21, 2022 | 25.49 | 25.55 | 24.00 | 24.07 | 331,307 | -1.28(-5.05%) |
Sep 20, 2022 | 25.41 | 25.98 | 25.03 | 25.35 | 227,936 | -0.39(-1.52%) |
Sep 19, 2022 | 26.06 | 26.19 | 25.47 | 25.74 | 306,909 | -0.24(-0.92%) |
Sep 16, 2022 | 26.42 | 26.42 | 25.30 | 25.98 | 639,072 | -0.95(-3.53%) |
Sep 15, 2022 | 26.73 | 27.18 | 26.41 | 26.93 | 366,551 | +0.11(+0.41%) |
Sep 14, 2022 | 26.43 | 27.10 | 25.79 | 26.82 | 361,188 | +0.49(+1.86%) |
Sep 13, 2022 | 27.75 | 27.91 | 26.29 | 26.33 | 362,791 | -2.43(-8.45%) |
Sep 12, 2022 | 29.02 | 29.46 | 28.54 | 28.76 | 197,947 | -0.11(-0.38%) |
Sep 09, 2022 | 28.68 | 29.29 | 28.13 | 28.87 | 271,780 | +0.61(+2.16%) |
Sep 08, 2022 | 27.92 | 29.18 | 27.87 | 28.26 | 246,954 | +0.18(+0.64%) |
Sep 07, 2022 | 26.80 | 28.18 | 26.60 | 28.08 | 349,969 | +1.16(+4.31%) |
Sep 06, 2022 | 29.70 | 29.79 | 26.66 | 26.92 | 418,822 | -2.70(-9.12%) |
Sep 02, 2022 | 30.29 | 31.32 | 29.23 | 29.62 | 345,316 | -0.38(-1.27%) |
Sep 01, 2022 | 29.16 | 30.89 | 28.69 | 30.00 | 695,318 | +0.50(+1.69%) |
Aug 31, 2022 | 30.67 | 30.91 | 29.25 | 29.50 | 241,203 | -0.38(-1.27%) |
Aug 30, 2022 | 30.63 | 30.78 | 29.39 | 29.88 | 414,200 | -0.60(-1.97%) |
Aug 29, 2022 | 30.63 | 31.25 | 30.05 | 30.48 | 244,251 | -0.71(-2.28%) |
Aug 26, 2022 | 33.79 | 33.79 | 31.10 | 31.19 | 306,449 | -2.68(-7.91%) |
Aug 25, 2022 | 33.52 | 33.90 | 32.75 | 33.87 | 192,015 | +0.60(+1.80%) |
Aug 24, 2022 | 31.64 | 33.46 | 31.27 | 33.27 | 194,397 | +1.54(+4.85%) |
Aug 23, 2022 | 31.24 | 32.12 | 30.87 | 31.73 | 243,114 | +0.63(+2.03%) |
Aug 22, 2022 | 31.00 | 31.63 | 30.93 | 31.10 | 212,317 | -0.19(-0.61%) |
Aug 19, 2022 | 31.07 | 31.55 | 30.82 | 31.29 | 214,959 | -0.34(-1.07%) |
Aug 18, 2022 | 31.19 | 31.82 | 30.78 | 31.63 | 179,447 | +0.43(+1.38%) |
Aug 17, 2022 | 31.63 | 31.90 | 31.03 | 31.20 | 245,299 | -0.79(-2.47%) |
Aug 16, 2022 | 33.60 | 33.60 | 31.62 | 31.99 | 283,249 | -1.51(-4.51%) |
Aug 15, 2022 | 33.25 | 33.66 | 32.88 | 33.50 | 319,753 | +0.13(+0.39%) |
Aug 12, 2022 | 33.40 | 34.05 | 32.98 | 33.37 | 360,228 | +0.25(+0.75%) |
Aug 11, 2022 | 34.58 | 34.81 | 32.75 | 33.12 | 426,662 | -1.54(-4.44%) |
Aug 10, 2022 | 34.88 | 34.88 | 34.09 | 34.66 | 256,173 | +0.65(+1.91%) |
Aug 09, 2022 | 34.22 | 34.74 | 33.33 | 34.01 | 331,681 | -0.79(-2.27%) |
Aug 08, 2022 | 35.38 | 35.50 | 33.44 | 34.80 | 269,185 | -0.24(-0.68%) |
Aug 05, 2022 | 34.15 | 35.73 | 33.81 | 35.04 | 366,171 | +0.30(+0.86%) |
Aug 04, 2022 | 33.00 | 35.00 | 33.00 | 34.74 | 388,124 | +0.75(+2.21%) |
Aug 03, 2022 | 32.89 | 34.98 | 32.59 | 33.99 | 420,724 | +2.18(+6.85%) |
Aug 02, 2022 | 30.91 | 32.19 | 30.91 | 31.81 | 583,126 | +0.77(+2.48%) |
Aug 01, 2022 | 31.10 | 31.95 | 30.74 | 31.04 | 332,250 | -0.33(-1.05%) |
Jul 29, 2022 | 32.22 | 32.22 | 30.73 | 31.37 | 396,840 | -0.96(-2.97%) |
Jul 28, 2022 | 32.83 | 32.98 | 31.02 | 32.33 | 230,515 | -0.49(-1.49%) |
Jul 27, 2022 | 32.05 | 32.98 | 31.02 | 32.82 | 310,831 | +1.05(+3.31%) |
Jul 26, 2022 | 31.07 | 32.01 | 30.41 | 31.77 | 274,836 | +0.57(+1.83%) |
Jul 25, 2022 | 31.18 | 31.45 | 30.63 | 31.20 | 196,357 | +0.03(+0.10%) |
Jul 22, 2022 | 32.26 | 32.26 | 31.05 | 31.17 | 315,337 | -0.92(-2.87%) |
Jul 21, 2022 | 32.74 | 33.05 | 31.97 | 32.09 | 203,818 | -0.70(-2.13%) |
Jul 20, 2022 | 31.79 | 32.98 | 30.91 | 32.79 | 524,720 | +1.16(+3.67%) |
Jul 19, 2022 | 30.64 | 32.00 | 30.54 | 31.63 | 455,914 | +1.26(+4.15%) |
Jul 18, 2022 | 31.79 | 32.14 | 29.80 | 30.37 | 563,086 | -1.22(-3.86%) |
Jul 15, 2022 | 31.13 | 31.64 | 29.37 | 31.59 | 401,361 | +1.18(+3.88%) |
Jul 14, 2022 | 29.76 | 30.43 | 28.57 | 30.41 | 551,038 | +0.47(+1.57%) |
Jul 13, 2022 | 28.48 | 30.09 | 26.03 | 29.94 | 419,863 | +0.67(+2.29%) |
Jul 12, 2022 | 27.70 | 29.45 | 26.14 | 29.27 | 492,748 | +1.65(+5.97%) |
Jul 11, 2022 | 27.61 | 27.96 | 26.78 | 27.62 | 322,814 | -0.08(-0.29%) |
Jul 08, 2022 | 27.12 | 27.82 | 26.55 | 27.70 | 182,862 | +0.09(+0.33%) |
Jul 07, 2022 | 27.57 | 28.41 | 27.27 | 27.61 | 362,064 | +0.07(+0.25%) |
Jul 06, 2022 | 26.74 | 28.28 | 26.60 | 27.54 | 298,380 | +0.51(+1.89%) |
Jul 05, 2022 | 25.28 | 27.06 | 25.16 | 27.03 | 535,512 | +1.39(+5.42%) |
Jul 01, 2022 | 24.66 | 25.83 | 24.60 | 25.64 | 390,699 | +0.94(+3.81%) |
Jun 30, 2022 | 23.82 | 25.04 | 23.37 | 24.70 | 323,195 | +0.44(+1.81%) |
Jun 29, 2022 | 24.63 | 24.79 | 23.59 | 24.26 | 294,825 | -0.12(-0.49%) |
Jun 28, 2022 | 26.10 | 26.24 | 24.00 | 24.38 | 675,777 | -1.47(-5.69%) |
Jun 27, 2022 | 26.46 | 26.50 | 25.43 | 25.85 | 307,209 | -0.65(-2.45%) |
Jun 24, 2022 | 26.41 | 27.08 | 25.63 | 26.50 | 1,256,466 | +0.03(+0.11%) |
Jun 23, 2022 | 24.67 | 26.68 | 24.41 | 26.47 | 936,226 | +2.58(+10.80%) |
Jun 22, 2022 | 21.51 | 24.21 | 21.24 | 23.89 | 653,075 | +1.89(+8.59%) |
Jun 21, 2022 | 21.23 | 23.13 | 20.96 | 22.00 | 517,543 | +0.91(+4.31%) |
Jun 17, 2022 | 20.65 | 21.77 | 20.55 | 21.09 | 988,448 | +0.69(+3.38%) |
Jun 16, 2022 | 20.06 | 20.56 | 19.17 | 20.40 | 341,464 | -0.56(-2.67%) |
Jun 15, 2022 | 20.37 | 21.23 | 19.76 | 20.96 | 376,452 | +1.05(+5.27%) |
Jun 14, 2022 | 19.84 | 20.11 | 19.26 | 19.91 | 229,019 | +0.24(+1.22%) |
Jun 13, 2022 | 19.91 | 20.24 | 19.31 | 19.67 | 367,656 | -1.06(-5.11%) |
Jun 10, 2022 | 21.28 | 21.57 | 20.47 | 20.73 | 330,438 | -1.07(-4.91%) |
Jun 09, 2022 | 22.49 | 22.61 | 21.76 | 21.80 | 202,425 | -0.86(-3.80%) |
Jun 08, 2022 | 22.92 | 23.39 | 22.39 | 22.66 | 239,322 | -0.57(-2.45%) |
Jun 07, 2022 | 21.93 | 23.36 | 21.93 | 23.23 | 467,976 | +1.20(+5.45%) |
Jun 06, 2022 | 23.49 | 23.86 | 21.88 | 22.03 | 490,241 | -0.81(-3.55%) |
Jun 03, 2022 | 21.37 | 22.96 | 21.13 | 22.84 | 329,445 | +1.26(+5.84%) |
Jun 02, 2022 | 20.97 | 21.78 | 20.73 | 21.58 | 374,042 | +0.40(+1.89%) |
Jun 01, 2022 | 21.19 | 21.54 | 20.67 | 21.18 | 648,480 | +0.14(+0.67%) |
May 31, 2022 | 21.59 | 22.10 | 20.68 | 21.04 | 382,168 | -0.74(-3.40%) |
May 27, 2022 | 20.17 | 21.85 | 19.88 | 21.78 | 394,443 | +1.60(+7.93%) |
May 26, 2022 | 19.64 | 20.63 | 19.64 | 20.18 | 325,153 | +0.73(+3.75%) |
May 25, 2022 | 19.24 | 19.95 | 18.92 | 19.45 | 278,314 | +0.10(+0.52%) |
May 24, 2022 | 19.26 | 19.59 | 18.69 | 19.35 | 306,547 | -0.21(-1.07%) |
May 23, 2022 | 20.30 | 20.74 | 19.38 | 19.56 | 359,743 | -0.52(-2.59%) |
May 20, 2022 | 19.95 | 20.23 | 18.99 | 20.08 | 272,870 | +0.43(+2.19%) |
May 19, 2022 | 19.56 | 19.90 | 18.69 | 19.65 | 440,229 | +0.08(+0.41%) |
May 18, 2022 | 21.70 | 21.70 | 19.21 | 19.57 | 501,554 | -2.13(-9.82%) |
May 17, 2022 | 21.25 | 21.76 | 20.83 | 21.70 | 356,752 | +1.03(+4.98%) |
May 16, 2022 | 20.63 | 21.37 | 20.12 | 20.67 | 415,868 | -0.17(-0.82%) |
May 13, 2022 | 20.26 | 21.41 | 20.26 | 20.84 | 443,782 | +1.05(+5.31%) |
May 12, 2022 | 19.07 | 20.50 | 19.07 | 19.79 | 647,132 | +0.31(+1.59%) |
May 11, 2022 | 20.97 | 21.34 | 19.18 | 19.48 | 608,197 | -1.66(-7.85%) |
May 10, 2022 | 21.11 | 22.38 | 20.49 | 21.14 | 475,706 | +1.13(+5.65%) |
May 09, 2022 | 22.28 | 22.31 | 19.87 | 20.01 | 512,926 | -2.22(-9.99%) |
May 06, 2022 | 24.41 | 24.41 | 22.03 | 22.23 | 454,730 | -1.97(-8.14%) |
May 05, 2022 | 27.21 | 27.94 | 23.66 | 24.20 | 805,859 | -4.24(-14.91%) |
May 04, 2022 | 28.45 | 28.66 | 26.73 | 28.44 | 346,410 | +0.22(+0.78%) |
May 03, 2022 | 28.36 | 28.78 | 27.83 | 28.22 | 224,089 | -0.22(-0.77%) |
May 02, 2022 | 27.65 | 28.58 | 27.33 | 28.44 | 455,195 | +0.68(+2.45%) |
Apr 29, 2022 | 28.37 | 29.07 | 27.64 | 27.76 | 364,661 | -0.78(-2.73%) |
Apr 28, 2022 | 28.62 | 28.68 | 26.92 | 28.54 | 368,085 | +0.53(+1.89%) |
Apr 27, 2022 | 28.06 | 28.96 | 27.59 | 28.01 | 441,757 | -0.10(-0.36%) |
Apr 26, 2022 | 29.20 | 29.68 | 27.93 | 28.11 | 510,501 | -1.25(-4.26%) |
Apr 25, 2022 | 29.43 | 29.98 | 29.18 | 29.36 | 309,418 | -0.17(-0.58%) |
Apr 22, 2022 | 29.49 | 30.43 | 29.08 | 29.53 | 265,090 | -0.23(-0.77%) |
Apr 21, 2022 | 31.21 | 31.91 | 29.74 | 29.76 | 322,219 | -1.18(-3.81%) |
Apr 20, 2022 | 29.91 | 31.29 | 29.91 | 30.94 | 385,930 | +0.72(+2.38%) |
Apr 19, 2022 | 29.62 | 30.88 | 28.86 | 30.22 | 291,845 | +0.78(+2.65%) |
Apr 18, 2022 | 30.66 | 30.70 | 29.13 | 29.44 | 330,141 | -1.08(-3.54%) |
Apr 14, 2022 | 31.11 | 31.43 | 30.43 | 30.52 | 234,877 | -0.59(-1.90%) |
Apr 13, 2022 | 30.31 | 31.32 | 30.31 | 31.11 | 380,220 | +0.86(+2.84%) |
Apr 12, 2022 | 31.20 | 31.73 | 29.91 | 30.25 | 411,632 | -0.27(-0.88%) |
Apr 11, 2022 | 31.33 | 31.90 | 30.33 | 30.52 | 376,851 | -1.18(-3.72%) |
Apr 08, 2022 | 33.14 | 33.14 | 31.58 | 31.70 | 416,859 | -1.32(-4.00%) |
Apr 07, 2022 | 33.82 | 34.23 | 32.86 | 33.02 | 269,936 | -0.76(-2.25%) |
Apr 06, 2022 | 34.21 | 34.48 | 33.59 | 33.78 | 281,393 | -0.59(-1.72%) |
Apr 05, 2022 | 34.96 | 35.48 | 34.31 | 34.37 | 551,456 | -0.67(-1.91%) |
Apr 04, 2022 | 35.30 | 35.71 | 34.63 | 35.04 | 334,967 | +0.01(+0.03%) |
Apr 01, 2022 | 33.18 | 35.07 | 33.14 | 35.03 | 522,527 | +1.84(+5.54%) |
Mar 31, 2022 | 33.20 | 33.84 | 32.33 | 33.19 | 296,828 | +0.14(+0.42%) |
Mar 30, 2022 | 33.25 | 34.60 | 32.91 | 33.05 | 344,753 | -0.30(-0.90%) |
Mar 29, 2022 | 32.11 | 33.63 | 32.11 | 33.35 | 492,222 | +1.29(+4.02%) |
Mar 28, 2022 | 32.17 | 32.99 | 31.40 | 32.06 | 218,256 | -0.07(-0.22%) |
Mar 25, 2022 | 31.52 | 32.55 | 31.42 | 32.13 | 309,616 | +0.17(+0.53%) |
Mar 24, 2022 | 30.32 | 32.02 | 30.08 | 31.96 | 470,137 | +2.08(+6.96%) |
Mar 23, 2022 | 29.77 | 30.70 | 29.57 | 29.88 | 282,589 | +0.13(+0.44%) |
Mar 22, 2022 | 29.13 | 30.04 | 28.88 | 29.75 | 285,532 | +0.69(+2.37%) |
Mar 21, 2022 | 29.07 | 29.61 | 28.38 | 29.06 | 379,950 | -0.26(-0.89%) |
Mar 18, 2022 | 28.75 | 29.56 | 28.47 | 29.32 | 740,573 | +0.61(+2.12%) |
Mar 17, 2022 | 28.04 | 28.79 | 27.68 | 28.71 | 276,444 | +0.48(+1.70%) |
Mar 16, 2022 | 27.46 | 28.31 | 26.39 | 28.23 | 312,887 | +1.17(+4.32%) |
Mar 15, 2022 | 26.23 | 27.27 | 25.79 | 27.06 | 289,546 | +1.00(+3.84%) |
Mar 14, 2022 | 28.04 | 28.28 | 25.71 | 26.06 | 512,513 | -2.05(-7.29%) |
Mar 11, 2022 | 29.57 | 30.11 | 28.08 | 28.11 | 256,766 | -1.46(-4.94%) |
Mar 10, 2022 | 28.64 | 29.60 | 28.39 | 29.57 | 249,441 | +0.41(+1.41%) |
Mar 09, 2022 | 29.54 | 30.24 | 28.85 | 29.16 | 418,759 | -0.08(-0.27%) |
Mar 08, 2022 | 27.70 | 29.92 | 27.32 | 29.24 | 429,152 | +1.71(+6.21%) |
Mar 07, 2022 | 27.40 | 28.07 | 26.87 | 27.53 | 416,967 | -0.07(-0.25%) |
Mar 04, 2022 | 28.23 | 28.84 | 27.51 | 27.60 | 359,134 | -0.78(-2.75%) |
Mar 03, 2022 | 29.06 | 29.40 | 27.55 | 28.38 | 436,599 | -0.74(-2.54%) |
Mar 02, 2022 | 28.82 | 30.00 | 27.38 | 29.12 | 668,623 | +2.67(+10.09%) |
Mar 01, 2022 | 26.30 | 27.04 | 26.09 | 26.45 | 730,641 | +0.24(+0.92%) |
Feb 28, 2022 | 25.67 | 26.68 | 25.15 | 26.21 | 235,534 | +0.38(+1.47%) |
Feb 25, 2022 | 25.58 | 25.86 | 25.15 | 25.83 | 645,925 | +0.14(+0.54%) |
Feb 24, 2022 | 24.09 | 25.77 | 24.09 | 25.69 | 671,051 | +0.83(+3.34%) |
Feb 23, 2022 | 25.46 | 25.75 | 24.84 | 24.86 | 333,223 | -0.40(-1.58%) |
Feb 22, 2022 | 24.47 | 25.93 | 24.27 | 25.26 | 465,793 | +0.64(+2.60%) |
Feb 18, 2022 | 24.62 | 0 | -1.13(-4.39%) | |||
Feb 17, 2022 | 26.03 | 26.26 | 25.61 | 25.75 | 306,489 | -0.83(-3.12%) |
Feb 16, 2022 | 26.38 | 27.00 | 25.96 | 26.58 | 187,245 | -0.37(-1.37%) |
Feb 15, 2022 | 25.44 | 27.07 | 25.41 | 26.95 | 314,417 | +1.85(+7.37%) |
Feb 14, 2022 | 25.33 | 25.55 | 24.64 | 25.10 | 393,262 | +0.00(+0.00%) |
Feb 11, 2022 | 25.83 | 26.39 | 24.85 | 25.10 | 411,933 | -0.61(-2.37%) |
Feb 10, 2022 | 26.68 | 27.22 | 25.02 | 25.71 | 898,526 | -1.93(-6.98%) |
Feb 09, 2022 | 27.47 | 27.86 | 26.97 | 27.64 | 853,105 | +0.42(+1.54%) |
Feb 08, 2022 | 27.03 | 27.42 | 26.32 | 27.22 | 339,220 | +0.39(+1.45%) |
Feb 07, 2022 | 26.42 | 27.35 | 26.06 | 26.83 | 720,560 | +0.73(+2.80%) |
Feb 04, 2022 | 25.02 | 26.32 | 24.25 | 26.10 | 530,471 | +1.33(+5.37%) |
Feb 03, 2022 | 25.25 | 25.71 | 24.77 | 352,652 | -0.11(-0.44%) | |
Feb 02, 2022 | 26.62 | 27.24 | 24.69 | 24.88 | 366,872 | -1.95(-7.27%) |
Feb 01, 2022 | 26.40 | 26.92 | 25.72 | 26.83 | 672,704 | +0.43(+1.63%) |
Jan 31, 2022 | 25.77 | 26.60 | 26.40 | 452,451 | +0.68(+2.64%) | |
Jan 28, 2022 | 24.62 | 25.74 | 24.28 | 25.72 | 312,735 | +0.85(+3.42%) |
Jan 27, 2022 | 26.16 | 26.66 | 24.75 | 24.87 | 340,019 | -1.02(-3.94%) |
Jan 26, 2022 | 26.51 | 27.49 | 25.73 | 25.89 | 409,783 | -0.22(-0.84%) |
Jan 25, 2022 | 25.74 | 26.34 | 24.26 | 26.11 | 328,736 | -0.15(-0.57%) |
Jan 24, 2022 | 24.70 | 26.48 | 24.14 | 26.26 | 575,749 | +1.35(+5.42%) |
Jan 21, 2022 | 25.13 | 26.13 | 24.80 | 24.91 | 456,946 | -0.50(-1.97%) |
Jan 20, 2022 | 26.58 | 27.01 | 25.32 | 25.41 | 255,947 | -0.76(-2.90%) |
Jan 19, 2022 | 26.81 | 27.45 | 26.08 | 26.17 | 280,401 | -0.18(-0.68%) |
Jan 18, 2022 | 27.40 | 27.50 | 26.22 | 26.35 | 441,144 | -1.61(-5.76%) |
Jan 14, 2022 | 27.96 | 0 | +1.38(+5.19%) | |||
Jan 13, 2022 | 26.96 | 27.33 | 25.80 | 26.58 | 573,362 | -0.37(-1.37%) |
Jan 12, 2022 | 28.78 | 28.87 | 26.78 | 26.95 | 679,716 | -1.72(-6.00%) |
Jan 11, 2022 | 28.10 | 29.07 | 27.76 | 28.67 | 525,086 | +0.43(+1.52%) |
Jan 10, 2022 | 28.88 | 28.88 | 27.36 | 28.24 | 417,127 | -0.93(-3.19%) |
Jan 07, 2022 | 28.95 | 30.11 | 28.95 | 29.17 | 273,241 | -0.39(-1.32%) |
Jan 06, 2022 | 30.00 | 30.31 | 28.90 | 29.56 | 406,444 | -0.16(-0.54%) |
Jan 05, 2022 | 31.77 | 32.42 | 29.63 | 29.72 | 371,325 | -2.34(-7.30%) |
Jan 04, 2022 | 34.46 | 34.46 | 31.79 | 32.06 | 293,901 | -2.25(-6.56%) |
Jan 03, 2022 | 32.96 | 34.44 | 32.39 | 34.31 | 352,998 | +1.61(+4.92%) |
Dec 31, 2021 | 32.44 | 33.05 | 31.56 | 32.70 | 516,316 | +0.32(+0.99%) |
Dec 30, 2021 | 32.91 | 34.23 | 32.20 | 32.38 | 616,823 | -0.39(-1.19%) |
Dec 29, 2021 | 32.87 | 33.11 | 32.17 | 32.77 | 265,174 | -0.35(-1.06%) |
Dec 28, 2021 | 33.17 | 34.80 | 33.01 | 33.12 | 225,293 | -0.59(-1.75%) |
Dec 27, 2021 | 34.50 | 35.35 | 33.67 | 33.71 | 241,514 | -1.07(-3.08%) |
Dec 23, 2021 | 34.53 | 36.35 | 34.28 | 34.78 | 335,392 | +0.42(+1.22%) |
Dec 22, 2021 | 33.56 | 34.98 | 33.55 | 34.36 | 294,502 | +0.20(+0.59%) |
Dec 21, 2021 | 33.01 | 34.28 | 32.74 | 34.16 | 264,823 | +1.44(+4.41%) |
Dec 20, 2021 | 32.25 | 33.34 | 31.52 | 32.72 | 341,024 | +0.18(+0.54%) |
Dec 17, 2021 | 30.47 | 33.33 | 29.67 | 32.54 | 1,669,872 | +2.07(+6.79%) |
Dec 16, 2021 | 32.51 | 33.01 | 30.28 | 30.47 | 387,890 | -2.19(-6.71%) |
Dec 15, 2021 | 31.19 | 32.68 | 30.46 | 32.66 | 423,226 | +0.53(+1.65%) |
Dec 14, 2021 | 32.25 | 32.88 | 31.67 | 32.13 | 283,147 | -0.58(-1.77%) |
Dec 13, 2021 | 31.81 | 32.83 | 31.55 | 32.71 | 286,867 | +0.69(+2.15%) |
Dec 10, 2021 | 31.81 | 32.59 | 31.24 | 32.02 | 268,745 | +0.36(+1.14%) |
Dec 09, 2021 | 33.09 | 33.42 | 31.53 | 31.66 | 235,101 | -1.09(-3.33%) |
Dec 08, 2021 | 31.95 | 33.11 | 31.51 | 32.75 | 244,366 | +0.79(+2.47%) |
Dec 07, 2021 | 32.62 | 33.30 | 31.74 | 31.96 | 464,165 | +0.15(+0.47%) |
Dec 06, 2021 | 30.66 | 31.97 | 29.66 | 31.81 | 367,757 | +1.18(+3.86%) |
Dec 03, 2021 | 31.56 | 31.66 | 30.34 | 30.63 | 412,321 | -1.01(-3.20%) |
Dec 02, 2021 | 30.14 | 31.89 | 29.87 | 31.64 | 611,144 | +1.34(+4.42%) |
Dec 01, 2021 | 32.30 | 32.85 | 30.28 | 30.30 | 444,310 | -1.70(-5.31%) |
Nov 30, 2021 | 30.02 | 32.34 | 30.00 | 32.00 | 633,288 | +1.81(+6.00%) |
Nov 29, 2021 | 31.13 | 31.65 | 30.05 | 30.19 | 342,638 | -0.77(-2.49%) |
Nov 26, 2021 | 32.77 | 32.80 | 30.25 | 30.96 | 263,459 | -2.25(-6.78%) |
Nov 24, 2021 | 33.77 | 33.77 | 32.57 | 33.21 | 209,967 | -0.66(-1.94%) |
Nov 23, 2021 | 33.37 | 34.02 | 32.66 | 33.87 | 374,801 | -0.14(-0.41%) |
Nov 22, 2021 | 34.24 | 34.87 | 32.69 | 34.01 | 428,390 | +0.54(+1.60%) |
Nov 19, 2021 | 32.03 | 34.02 | 31.31 | 33.47 | 306,605 | +1.71(+5.37%) |
Nov 18, 2021 | 31.91 | 32.05 | 31.45 | 31.77 | 317,655 | +0.28(+0.88%) |
Nov 17, 2021 | 31.65 | 32.10 | 30.77 | 31.49 | 296,849 | -0.35(-1.10%) |
Nov 16, 2021 | 31.51 | 32.35 | 30.35 | 31.84 | 419,063 | +0.12(+0.38%) |
Nov 15, 2021 | 37.90 | 38.23 | 31.53 | 31.72 | 603,926 | -6.07(-16.06%) |
Nov 12, 2021 | 37.74 | 38.35 | 37.01 | 37.79 | 156,149 | +0.24(+0.64%) |
Nov 11, 2021 | 37.21 | 38.28 | 36.86 | 37.55 | 153,857 | +0.22(+0.59%) |
Nov 10, 2021 | 38.00 | 37.33 | 297,080 | -0.81(-2.12%) | ||
Nov 09, 2021 | 38.38 | 38.84 | 37.03 | 38.14 | 310,090 | -0.28(-0.73%) |
Nov 08, 2021 | 40.00 | 40.59 | 38.12 | 38.42 | 501,983 | -0.64(-1.64%) |
Nov 05, 2021 | 38.65 | 39.24 | 37.86 | 39.06 | 382,488 | +0.50(+1.30%) |
Nov 04, 2021 | 37.68 | 38.90 | 37.06 | 38.56 | 305,403 | +0.82(+2.17%) |
Nov 03, 2021 | 38.28 | 38.81 | 35.66 | 37.74 | 303,924 | +1.15(+3.14%) |
Nov 02, 2021 | 36.04 | 36.63 | 35.10 | 36.59 | 256,524 | +0.43(+1.19%) |