Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.06 | 31.27 | 30.44 | 30.67 | 145,238 | +1.45(+4.96%) |
Nov 29, 2022 | 29.27 | 29.40 | 29.10 | 29.22 | 65,976 | +0.27(+0.93%) |
Nov 28, 2022 | 28.58 | 29.34 | 28.58 | 28.95 | 199,762 | +0.52(+1.83%) |
Nov 25, 2022 | 28.36 | 28.65 | 28.36 | 28.43 | 36,230 | -0.14(-0.49%) |
Nov 23, 2022 | 28.30 | 28.70 | 28.30 | 28.57 | 56,767 | +0.68(+2.44%) |
Nov 22, 2022 | 27.93 | 27.93 | 27.59 | 27.89 | 97,726 | -0.50(-1.76%) |
Nov 21, 2022 | 28.72 | 28.77 | 28.38 | 28.39 | 48,154 | -1.04(-3.53%) |
Nov 18, 2022 | 29.76 | 29.76 | 29.16 | 29.43 | 24,990 | -0.87(-2.87%) |
Nov 17, 2022 | 29.12 | 30.40 | 29.12 | 30.30 | 95,936 | +0.43(+1.44%) |
Nov 16, 2022 | 30.50 | 31.00 | 29.55 | 29.87 | 152,686 | +1.36(+4.77%) |
Nov 15, 2022 | 28.77 | 29.24 | 28.41 | 28.51 | 222,645 | +1.17(+4.28%) |
Nov 14, 2022 | 27.11 | 27.64 | 27.00 | 27.34 | 177,811 | -0.11(-0.42%) |
Nov 11, 2022 | 27.42 | 27.73 | 27.33 | 27.45 | 236,989 | +2.02(+7.96%) |
Nov 10, 2022 | 25.14 | 25.48 | 24.70 | 25.43 | 271,756 | +2.27(+9.80%) |
Nov 09, 2022 | 23.61 | 23.71 | 23.16 | 23.16 | 181,563 | -1.29(-5.28%) |
Nov 08, 2022 | 23.95 | 24.57 | 23.90 | 24.45 | 200,862 | -0.25(-1.01%) |
Nov 07, 2022 | 24.97 | 25.02 | 24.70 | 24.70 | 57,534 | +0.50(+2.07%) |
Nov 04, 2022 | 23.87 | 24.36 | 23.60 | 24.20 | 259,760 | +2.29(+10.45%) |
Nov 03, 2022 | 21.53 | 22.14 | 21.53 | 21.91 | 35,889 | -0.46(-2.06%) |
Nov 02, 2022 | 22.93 | 22.95 | 22.27 | 22.37 | 213,685 | +0.40(+1.82%) |
Nov 01, 2022 | 22.67 | 22.94 | 21.97 | 21.97 | 332,052 | +1.55(+7.59%) |
Oct 31, 2022 | 20.63 | 20.72 | 20.41 | 20.42 | 153,998 | +0.93(+4.77%) |
Oct 28, 2022 | 19.86 | 19.86 | 19.23 | 19.49 | 190,235 | -0.84(-4.13%) |
Oct 27, 2022 | 20.94 | 21.00 | 20.33 | 20.33 | 202,212 | -0.44(-2.12%) |
Oct 26, 2022 | 20.14 | 20.89 | 20.14 | 20.77 | 62,635 | +1.59(+8.29%) |
Oct 25, 2022 | 18.93 | 19.47 | 18.93 | 19.18 | 176,598 | +0.36(+1.91%) |
Oct 24, 2022 | 19.45 | 19.45 | 18.33 | 18.82 | 244,066 | -4.21(-18.28%) |
Oct 21, 2022 | 22.61 | 23.07 | 22.45 | 23.03 | 46,259 | +0.21(+0.92%) |
Oct 20, 2022 | 22.77 | 23.50 | 22.61 | 22.82 | 222,133 | -0.07(-0.31%) |
Oct 19, 2022 | 23.32 | 23.47 | 22.87 | 22.89 | 95,306 | -1.88(-7.59%) |
Oct 18, 2022 | 24.97 | 25.03 | 24.35 | 24.77 | 132,408 | +0.28(+1.14%) |
Oct 17, 2022 | 23.94 | 24.65 | 23.92 | 24.49 | 47,584 | +0.66(+2.77%) |
Oct 14, 2022 | 23.95 | 24.20 | 23.00 | 23.83 | 257,356 | +0.54(+2.32%) |
Oct 13, 2022 | 23.06 | 23.51 | 22.70 | 23.29 | 165,827 | -0.76(-3.16%) |
Oct 12, 2022 | 24.24 | 24.39 | 24.00 | 24.05 | 49,615 | -0.36(-1.47%) |
Oct 11, 2022 | 24.58 | 24.95 | 24.31 | 24.41 | 224,677 | -0.47(-1.89%) |
Oct 10, 2022 | 25.40 | 25.44 | 24.79 | 24.88 | 123,144 | -0.97(-3.75%) |
Oct 07, 2022 | 26.18 | 26.28 | 25.64 | 25.85 | 71,070 | -0.73(-2.75%) |
Oct 06, 2022 | 27.25 | 27.29 | 26.53 | 26.58 | 54,293 | +0.24(+0.91%) |
Oct 05, 2022 | 26.00 | 26.56 | 25.53 | 26.34 | 184,115 | -0.24(-0.90%) |
Oct 04, 2022 | 25.92 | 26.99 | 25.89 | 26.58 | 214,299 | +1.03(+4.05%) |
Oct 03, 2022 | 24.88 | 25.60 | 24.88 | 25.55 | 40,796 | +0.75(+3.00%) |
Sep 30, 2022 | 24.91 | 25.36 | 24.80 | 24.80 | 91,824 | +0.34(+1.39%) |
Sep 29, 2022 | 24.61 | 24.61 | 24.01 | 24.46 | 119,565 | -1.07(-4.19%) |
Sep 28, 2022 | 24.87 | 25.54 | 24.87 | 25.53 | 61,746 | +0.36(+1.43%) |
Sep 27, 2022 | 25.74 | 25.78 | 25.05 | 25.17 | 91,312 | -0.49(-1.91%) |
Sep 26, 2022 | 25.26 | 26.53 | 25.25 | 25.66 | 155,615 | +0.75(+3.01%) |
Sep 23, 2022 | 24.60 | 25.25 | 24.60 | 24.91 | 35,195 | -0.78(-3.04%) |
Sep 22, 2022 | 26.01 | 26.06 | 25.61 | 25.69 | 36,178 | -0.75(-2.84%) |
Sep 21, 2022 | 26.67 | 27.04 | 26.24 | 26.44 | 105,360 | -0.27(-1.01%) |
Sep 20, 2022 | 26.43 | 27.08 | 26.43 | 26.71 | 75,354 | +0.12(+0.45%) |
Sep 19, 2022 | 25.81 | 26.83 | 25.81 | 26.59 | 50,227 | -0.23(-0.86%) |
Sep 16, 2022 | 27.00 | 27.17 | 26.58 | 26.82 | 172,768 | -0.87(-3.14%) |
Sep 15, 2022 | 27.99 | 28.53 | 27.68 | 27.69 | 69,002 | -0.73(-2.57%) |
Sep 14, 2022 | 28.18 | 28.49 | 27.96 | 28.42 | 158,899 | +0.55(+1.96%) |
Sep 13, 2022 | 28.06 | 28.40 | 27.84 | 27.88 | 83,348 | -1.30(-4.47%) |
Sep 12, 2022 | 29.07 | 29.52 | 28.99 | 29.18 | 116,637 | +0.43(+1.50%) |
Sep 09, 2022 | 29.00 | 29.18 | 28.59 | 28.75 | 82,540 | +1.16(+4.20%) |
Sep 08, 2022 | 27.33 | 27.90 | 27.33 | 27.59 | 135,377 | +0.09(+0.33%) |
Sep 07, 2022 | 27.32 | 27.58 | 27.29 | 27.50 | 154,172 | +0.14(+0.51%) |
Sep 06, 2022 | 27.80 | 27.84 | 27.24 | 27.36 | 208,581 | -0.23(-0.83%) |
Sep 02, 2022 | 28.17 | 28.28 | 27.55 | 27.59 | 108,426 | +0.30(+1.12%) |
Sep 01, 2022 | 27.68 | 27.85 | 27.00 | 27.29 | 83,876 | -1.00(-3.55%) |
Aug 31, 2022 | 28.80 | 28.98 | 28.29 | 28.29 | 277,512 | -0.33(-1.15%) |
Aug 30, 2022 | 29.45 | 29.47 | 28.39 | 28.62 | 59,259 | -1.11(-3.73%) |
Aug 29, 2022 | 29.36 | 30.20 | 29.36 | 29.73 | 37,960 | -0.40(-1.33%) |
Aug 26, 2022 | 31.05 | 31.37 | 29.96 | 30.13 | 76,403 | -0.87(-2.81%) |
Aug 25, 2022 | 30.38 | 31.10 | 30.30 | 31.00 | 131,649 | +2.38(+8.32%) |
Aug 24, 2022 | 29.01 | 29.01 | 28.52 | 28.62 | 461,543 | -0.28(-0.97%) |
Aug 23, 2022 | 29.00 | 29.47 | 28.81 | 28.90 | 103,037 | +0.11(+0.38%) |
Aug 22, 2022 | 28.95 | 29.29 | 28.65 | 28.79 | 157,785 | -0.18(-0.62%) |
Aug 19, 2022 | 28.88 | 29.46 | 28.88 | 28.97 | 49,708 | -1.03(-3.43%) |
Aug 18, 2022 | 30.45 | 30.82 | 29.87 | 30.00 | 41,578 | -1.02(-3.29%) |
Aug 17, 2022 | 31.09 | 31.44 | 30.75 | 31.02 | 111,944 | -0.31(-0.99%) |
Aug 16, 2022 | 30.99 | 31.48 | 30.99 | 31.33 | 255,020 | +0.98(+3.23%) |
Aug 15, 2022 | 30.39 | 30.59 | 30.15 | 30.35 | 70,903 | -0.07(-0.23%) |
Aug 12, 2022 | 30.07 | 30.44 | 30.04 | 30.42 | 60,205 | -0.03(-0.10%) |
Aug 11, 2022 | 30.44 | 31.22 | 30.44 | 30.45 | 181,259 | +0.51(+1.70%) |
Aug 10, 2022 | 30.00 | 30.26 | 29.79 | 29.94 | 131,830 | +0.11(+0.37%) |
Aug 09, 2022 | 30.05 | 30.21 | 29.66 | 29.83 | 110,142 | -0.44(-1.45%) |
Aug 08, 2022 | 29.24 | 30.37 | 29.24 | 30.27 | 296,696 | +1.30(+4.49%) |
Aug 05, 2022 | 28.70 | 29.18 | 28.59 | 28.97 | 67,870 | -0.10(-0.34%) |
Aug 04, 2022 | 29.61 | 29.71 | 28.93 | 29.07 | 52,663 | +0.01(+0.03%) |
Aug 03, 2022 | 28.50 | 29.08 | 28.07 | 29.06 | 61,234 | +1.21(+4.34%) |
Aug 02, 2022 | 27.93 | 28.25 | 27.59 | 27.85 | 71,238 | -0.79(-2.75%) |
Aug 01, 2022 | 28.26 | 28.89 | 28.04 | 28.64 | 98,430 | +0.38(+1.34%) |
Jul 29, 2022 | 28.31 | 28.60 | 28.15 | 28.26 | 140,501 | -1.62(-5.42%) |
Jul 28, 2022 | 30.00 | 30.18 | 29.50 | 29.88 | 53,802 | +0.05(+0.17%) |
Jul 27, 2022 | 29.18 | 29.86 | 29.16 | 29.83 | 57,132 | -0.03(-0.10%) |
Jul 26, 2022 | 30.00 | 30.28 | 28.78 | 29.86 | 34,425 | -0.18(-0.60%) |
Jul 25, 2022 | 30.02 | 30.50 | 29.77 | 30.04 | 78,146 | -0.69(-2.24%) |
Jul 22, 2022 | 31.00 | 31.57 | 30.62 | 30.73 | 103,873 | -0.64(-2.05%) |
Jul 21, 2022 | 31.29 | 31.57 | 30.95 | 31.37 | 75,991 | +0.32(+1.03%) |
Jul 20, 2022 | 30.85 | 31.21 | 30.85 | 31.05 | 73,322 | +0.11(+0.36%) |
Jul 19, 2022 | 30.87 | 31.14 | 30.77 | 30.94 | 38,221 | +1.29(+4.35%) |
Jul 18, 2022 | 30.24 | 30.24 | 29.24 | 29.65 | 92,828 | +0.85(+2.95%) |
Jul 15, 2022 | 28.52 | 28.88 | 28.30 | 28.80 | 95,025 | -0.08(-0.28%) |
Jul 14, 2022 | 29.48 | 29.48 | 28.58 | 28.88 | 53,609 | -0.65(-2.20%) |
Jul 13, 2022 | 29.25 | 29.90 | 28.63 | 29.53 | 244,088 | -1.15(-3.75%) |
Jul 12, 2022 | 30.75 | 31.17 | 30.56 | 30.68 | 95,833 | +0.52(+1.72%) |
Jul 11, 2022 | 31.00 | 31.00 | 30.16 | 30.16 | 68,657 | -1.27(-4.04%) |
Jul 08, 2022 | 31.77 | 31.91 | 31.25 | 31.43 | 184,446 | -2.49(-7.34%) |
Jul 07, 2022 | 32.95 | 34.10 | 32.95 | 33.92 | 168,491 | +2.52(+8.03%) |
Jul 06, 2022 | 31.29 | 31.68 | 31.02 | 31.40 | 269,710 | -0.65(-2.03%) |
Jul 05, 2022 | 31.64 | 32.40 | 31.07 | 32.05 | 693,706 | +1.22(+3.96%) |
Jul 01, 2022 | 30.22 | 31.03 | 30.07 | 30.83 | 372,588 | +1.67(+5.73%) |
Jun 30, 2022 | 28.99 | 29.52 | 28.59 | 29.16 | 254,499 | +0.17(+0.59%) |
Jun 29, 2022 | 28.35 | 29.01 | 28.35 | 28.99 | 160,083 | +0.71(+2.51%) |
Jun 28, 2022 | 28.73 | 28.98 | 28.08 | 28.28 | 167,411 | -0.89(-3.05%) |
Jun 27, 2022 | 30.63 | 30.70 | 28.90 | 29.17 | 499,027 | +4.87(+20.04%) |
Jun 24, 2022 | 23.33 | 24.30 | 23.33 | 24.30 | 105,226 | +1.27(+5.51%) |
Jun 23, 2022 | 22.24 | 23.23 | 22.24 | 23.03 | 67,349 | +0.19(+0.83%) |
Jun 22, 2022 | 22.51 | 23.17 | 22.51 | 22.84 | 46,481 | -0.40(-1.72%) |
Jun 21, 2022 | 22.85 | 23.34 | 22.85 | 23.24 | 113,067 | +0.78(+3.47%) |
Jun 17, 2022 | 22.61 | 23.58 | 22.33 | 22.46 | 70,308 | +0.72(+3.31%) |
Jun 16, 2022 | 22.40 | 22.40 | 21.57 | 21.74 | 110,553 | -1.20(-5.23%) |
Jun 15, 2022 | 22.06 | 23.00 | 22.06 | 22.94 | 121,547 | +1.13(+5.18%) |
Jun 14, 2022 | 21.94 | 21.94 | 21.42 | 21.81 | 96,614 | +0.32(+1.49%) |
Jun 13, 2022 | 21.82 | 21.91 | 21.32 | 21.49 | 122,458 | -0.83(-3.72%) |
Jun 10, 2022 | 22.71 | 22.82 | 22.31 | 22.32 | 129,699 | -0.98(-4.21%) |
Jun 09, 2022 | 23.87 | 23.95 | 23.30 | 23.30 | 91,686 | -0.83(-3.44%) |
Jun 08, 2022 | 23.56 | 24.18 | 23.49 | 24.13 | 195,578 | +2.27(+10.38%) |
Jun 07, 2022 | 20.99 | 21.91 | 20.99 | 21.86 | 81,552 | -0.09(-0.41%) |
Jun 06, 2022 | 22.11 | 22.39 | 21.91 | 21.95 | 59,738 | +0.72(+3.39%) |
Jun 03, 2022 | 21.36 | 21.46 | 21.21 | 21.23 | 61,826 | -0.41(-1.89%) |
Jun 02, 2022 | 21.14 | 21.69 | 21.03 | 21.64 | 63,563 | +0.21(+0.98%) |
Jun 01, 2022 | 21.96 | 21.97 | 21.27 | 21.43 | 89,696 | -0.23(-1.06%) |
May 31, 2022 | 21.69 | 22.10 | 21.61 | 21.66 | 171,258 | +1.36(+6.70%) |
May 27, 2022 | 20.19 | 20.38 | 20.09 | 20.30 | 87,316 | +0.06(+0.30%) |
May 26, 2022 | 19.85 | 20.40 | 19.81 | 20.24 | 82,515 | +0.87(+4.49%) |
May 25, 2022 | 18.82 | 19.47 | 18.82 | 19.37 | 119,690 | +0.54(+2.87%) |
May 24, 2022 | 18.82 | 18.85 | 18.54 | 18.83 | 80,402 | -1.19(-5.94%) |
May 23, 2022 | 20.05 | 20.19 | 19.87 | 20.02 | 107,203 | -0.32(-1.57%) |
May 20, 2022 | 20.55 | 20.55 | 19.94 | 20.34 | 115,930 | +0.28(+1.40%) |
May 19, 2022 | 19.54 | 20.28 | 19.41 | 20.06 | 92,986 | +0.66(+3.40%) |
May 18, 2022 | 20.06 | 20.29 | 19.38 | 19.40 | 207,603 | -1.70(-8.04%) |
May 17, 2022 | 21.16 | 21.40 | 20.82 | 21.09 | 106,357 | +1.70(+8.79%) |
May 16, 2022 | 19.30 | 19.65 | 19.20 | 19.39 | 77,131 | -0.52(-2.61%) |
May 13, 2022 | 18.74 | 20.07 | 18.74 | 19.91 | 119,247 | +0.36(+1.84%) |
May 12, 2022 | 18.72 | 19.67 | 18.57 | 19.55 | 122,518 | +0.78(+4.16%) |
May 11, 2022 | 18.59 | 19.60 | 18.59 | 18.77 | 169,318 | +0.80(+4.45%) |
May 10, 2022 | 18.52 | 18.63 | 17.77 | 17.97 | 160,877 | +0.49(+2.80%) |
May 09, 2022 | 17.92 | 18.01 | 17.48 | 17.48 | 174,348 | -0.90(-4.90%) |
May 06, 2022 | 18.36 | 18.76 | 18.01 | 18.38 | 117,860 | +0.12(+0.66%) |
May 05, 2022 | 18.97 | 19.27 | 18.15 | 18.26 | 132,366 | -1.92(-9.51%) |
May 04, 2022 | 19.38 | 20.18 | 19.19 | 20.18 | 70,455 | -0.08(-0.39%) |
May 03, 2022 | 20.27 | 20.42 | 20.20 | 20.26 | 66,523 | +0.44(+2.22%) |
May 02, 2022 | 19.63 | 20.09 | 19.52 | 19.82 | 231,959 | -0.28(-1.39%) |
Apr 29, 2022 | 20.28 | 20.60 | 20.10 | 20.10 | 156,735 | +1.23(+6.52%) |
Apr 28, 2022 | 19.22 | 19.22 | 18.51 | 18.87 | 159,224 | -0.18(-0.94%) |
Apr 27, 2022 | 18.85 | 19.32 | 18.85 | 19.05 | 106,756 | +0.20(+1.06%) |
Apr 26, 2022 | 19.38 | 19.38 | 18.85 | 18.85 | 124,283 | -0.56(-2.89%) |
Apr 25, 2022 | 19.00 | 19.46 | 18.89 | 19.41 | 240,969 | +0.41(+2.16%) |
Apr 22, 2022 | 19.01 | 19.53 | 19.00 | 19.00 | 72,459 | -0.07(-0.37%) |
Apr 21, 2022 | 19.54 | 19.70 | 19.00 | 19.07 | 182,131 | -0.62(-3.15%) |
Apr 20, 2022 | 20.10 | 20.20 | 19.63 | 19.69 | 208,982 | -0.94(-4.56%) |
Apr 19, 2022 | 20.30 | 20.65 | 20.24 | 20.63 | 177,165 | -0.22(-1.06%) |
Apr 18, 2022 | 20.82 | 20.98 | 20.44 | 20.85 | 109,212 | +0.07(+0.34%) |
Apr 14, 2022 | 21.20 | 21.20 | 20.68 | 20.78 | 161,367 | -0.86(-3.97%) |
Apr 13, 2022 | 20.95 | 21.77 | 20.94 | 21.64 | 208,713 | +0.04(+0.19%) |
Apr 12, 2022 | 21.88 | 22.20 | 21.59 | 21.60 | 113,612 | -0.47(-2.13%) |
Apr 11, 2022 | 21.84 | 22.56 | 21.84 | 22.07 | 62,536 | +0.29(+1.33%) |
Apr 08, 2022 | 21.51 | 21.88 | 21.51 | 21.78 | 34,464 | -0.33(-1.49%) |
Apr 07, 2022 | 22.39 | 22.45 | 21.89 | 22.11 | 72,185 | -0.57(-2.51%) |
Apr 06, 2022 | 23.20 | 23.20 | 22.40 | 22.68 | 79,528 | -1.33(-5.54%) |
Apr 05, 2022 | 24.63 | 24.67 | 23.94 | 24.01 | 105,091 | -0.58(-2.36%) |
Apr 04, 2022 | 24.28 | 24.65 | 24.27 | 24.59 | 99,194 | +1.21(+5.20%) |
Apr 01, 2022 | 23.50 | 23.63 | 23.26 | 23.38 | 54,267 | +0.80(+3.57%) |
Mar 31, 2022 | 23.00 | 23.02 | 22.57 | 22.57 | 128,146 | -0.84(-3.59%) |
Mar 30, 2022 | 23.81 | 23.98 | 23.24 | 23.41 | 127,856 | +0.17(+0.73%) |
Mar 29, 2022 | 22.67 | 23.43 | 22.67 | 23.24 | 136,054 | +1.00(+4.52%) |
Mar 28, 2022 | 22.13 | 22.44 | 21.70 | 22.23 | 206,709 | +0.22(+1.02%) |
Mar 25, 2022 | 21.91 | 22.16 | 21.75 | 22.01 | 163,598 | -0.68(-3.00%) |
Mar 24, 2022 | 22.48 | 22.81 | 22.15 | 22.69 | 197,337 | -0.31(-1.35%) |
Mar 23, 2022 | 23.03 | 23.41 | 22.81 | 23.00 | 232,283 | -2.02(-8.07%) |
Mar 22, 2022 | 24.63 | 25.22 | 24.44 | 25.02 | 155,055 | +1.16(+4.86%) |
Mar 21, 2022 | 25.00 | 25.00 | 23.64 | 23.86 | 367,189 | -1.25(-4.98%) |
Mar 18, 2022 | 23.74 | 25.35 | 23.62 | 25.11 | 134,664 | +1.25(+5.24%) |
Mar 17, 2022 | 23.99 | 24.05 | 23.48 | 23.86 | 122,846 | -1.35(-5.36%) |
Mar 16, 2022 | 23.38 | 25.31 | 23.33 | 25.21 | 238,197 | +5.67(+29.00%) |
Mar 15, 2022 | 19.34 | 19.88 | 19.02 | 19.54 | 372,679 | -0.66(-3.25%) |
Mar 14, 2022 | 20.28 | 20.67 | 20.00 | 20.20 | 275,566 | -2.59(-11.36%) |
Mar 11, 2022 | 24.12 | 24.12 | 22.77 | 22.79 | 312,539 | -0.57(-2.44%) |
Mar 10, 2022 | 23.96 | 24.08 | 23.19 | 23.36 | 1,344,710 | -0.97(-3.99%) |
Mar 09, 2022 | 23.45 | 24.49 | 23.45 | 24.33 | 422,082 | +2.14(+9.64%) |
Mar 08, 2022 | 22.57 | 22.74 | 21.90 | 22.19 | 343,576 | +1.24(+5.92%) |
Mar 07, 2022 | 21.50 | 21.81 | 20.88 | 20.95 | 324,959 | -0.37(-1.74%) |
Mar 04, 2022 | 21.52 | 21.58 | 21.12 | 21.32 | 571,035 | -2.49(-10.46%) |
Mar 03, 2022 | 24.41 | 24.46 | 23.77 | 23.81 | 242,511 | -0.92(-3.72%) |
Mar 02, 2022 | 24.60 | 25.00 | 24.31 | 24.73 | 206,477 | -0.48(-1.90%) |
Mar 01, 2022 | 25.44 | 25.44 | 25.11 | 25.21 | 376,391 | -0.03(-0.12%) |
Feb 28, 2022 | 25.21 | 25.33 | 24.98 | 25.24 | 262,369 | +0.08(+0.32%) |
Feb 25, 2022 | 25.29 | 25.37 | 24.87 | 25.16 | 143,062 | -0.16(-0.63%) |
Feb 24, 2022 | 24.67 | 25.63 | 24.50 | 25.32 | 347,707 | -1.08(-4.09%) |
Feb 23, 2022 | 27.08 | 27.08 | 26.32 | 26.40 | 349,338 | -0.70(-2.58%) |
Feb 22, 2022 | 26.96 | 27.47 | 26.96 | 27.10 | 389,255 | -2.36(-8.01%) |
Feb 18, 2022 | 29.46 | 0 | -0.53(-1.77%) | |||
Feb 17, 2022 | 30.26 | 30.49 | 29.96 | 29.99 | 89,436 | -0.65(-2.12%) |
Feb 16, 2022 | 30.29 | 30.72 | 30.07 | 30.64 | 122,786 | -0.05(-0.18%) |
Feb 15, 2022 | 30.92 | 30.92 | 30.19 | 30.70 | 186,558 | +0.11(+0.34%) |
Feb 14, 2022 | 30.99 | 30.99 | 30.14 | 30.59 | 200,714 | -0.61(-1.96%) |
Feb 11, 2022 | 31.43 | 32.37 | 31.17 | 31.20 | 52,801 | -0.66(-2.07%) |
Feb 10, 2022 | 32.01 | 32.68 | 31.86 | 31.86 | 52,160 | -0.99(-3.01%) |
Feb 09, 2022 | 33.01 | 33.03 | 32.62 | 32.85 | 118,299 | +0.85(+2.66%) |
Feb 08, 2022 | 31.65 | 32.13 | 31.59 | 32.00 | 69,635 | +0.15(+0.47%) |
Feb 07, 2022 | 32.01 | 32.13 | 31.61 | 31.85 | 65,325 | -0.54(-1.67%) |
Feb 04, 2022 | 32.34 | 32.41 | 31.88 | 32.39 | 65,282 | +0.44(+1.38%) |
Feb 03, 2022 | 32.03 | 31.95 | 45,048 | -0.47(-1.45%) | ||
Feb 02, 2022 | 32.84 | 32.84 | 32.27 | 32.42 | 52,690 | -0.71(-2.14%) |
Feb 01, 2022 | 33.12 | 33.13 | 32.69 | 33.13 | 65,997 | +0.67(+2.06%) |
Jan 31, 2022 | 31.53 | 32.57 | 32.46 | 86,924 | +1.80(+5.87%) | |
Jan 28, 2022 | 30.26 | 30.66 | 30.06 | 30.66 | 127,332 | +0.40(+1.32%) |
Jan 27, 2022 | 30.88 | 30.92 | 30.26 | 30.26 | 157,248 | -1.03(-3.29%) |
Jan 26, 2022 | 32.26 | 32.26 | 31.29 | 31.29 | 125,892 | -0.46(-1.45%) |
Jan 25, 2022 | 31.52 | 32.07 | 31.33 | 31.75 | 163,317 | -1.27(-3.85%) |
Jan 24, 2022 | 32.70 | 33.21 | 32.25 | 33.02 | 218,705 | -0.63(-1.87%) |
Jan 21, 2022 | 34.02 | 34.18 | 33.65 | 33.65 | 134,302 | -0.67(-1.95%) |
Jan 20, 2022 | 34.58 | 35.04 | 34.30 | 34.32 | 148,834 | +1.67(+5.11%) |
Jan 19, 2022 | 32.69 | 32.88 | 32.42 | 32.65 | 87,060 | +0.09(+0.28%) |
Jan 18, 2022 | 32.73 | 32.89 | 29.95 | 32.56 | 167,004 | -1.39(-4.10%) |
Jan 14, 2022 | 33.95 | 0 | +0.30(+0.89%) | |||
Jan 13, 2022 | 34.52 | 34.53 | 33.65 | 33.65 | 94,454 | -1.00(-2.89%) |
Jan 12, 2022 | 34.51 | 34.79 | 34.35 | 34.65 | 156,144 | +2.75(+8.64%) |
Jan 11, 2022 | 31.04 | 31.96 | 30.97 | 31.89 | 89,088 | +1.40(+4.59%) |
Jan 10, 2022 | 30.41 | 30.55 | 30.15 | 30.50 | 196,813 | +0.12(+0.41%) |
Jan 07, 2022 | 30.46 | 30.72 | 30.34 | 30.37 | 226,997 | -0.08(-0.26%) |
Jan 06, 2022 | 30.34 | 30.73 | 30.20 | 30.45 | 92,977 | -0.12(-0.41%) |
Jan 05, 2022 | 31.15 | 31.52 | 30.56 | 30.57 | 255,195 | -1.12(-3.55%) |
Jan 04, 2022 | 32.18 | 32.18 | 31.51 | 31.70 | 141,301 | -0.23(-0.72%) |
Jan 03, 2022 | 31.03 | 32.00 | 31.03 | 31.93 | 156,160 | +0.93(+3.00%) |
Dec 31, 2021 | 30.61 | 31.32 | 30.61 | 31.00 | 103,794 | +0.00(+0.00%) |
Dec 30, 2021 | 30.26 | 31.15 | 30.26 | 31.00 | 224,762 | +0.30(+0.98%) |
Dec 29, 2021 | 30.82 | 30.88 | 30.55 | 30.70 | 193,373 | -0.03(-0.09%) |
Dec 28, 2021 | 30.65 | 30.79 | 30.58 | 30.73 | 149,003 | -0.82(-2.60%) |
Dec 27, 2021 | 31.05 | 31.80 | 31.05 | 31.55 | 82,214 | +0.50(+1.61%) |
Dec 23, 2021 | 30.89 | 31.30 | 30.65 | 31.05 | 153,068 | +0.96(+3.19%) |
Dec 22, 2021 | 29.83 | 30.16 | 29.83 | 30.09 | 327,781 | +0.05(+0.17%) |
Dec 21, 2021 | 29.74 | 30.10 | 29.63 | 30.04 | 301,116 | +0.26(+0.87%) |
Dec 20, 2021 | 29.95 | 30.11 | 29.71 | 29.78 | 182,066 | -0.17(-0.57%) |
Dec 17, 2021 | 29.89 | 30.10 | 29.63 | 29.95 | 224,196 | -0.62(-2.03%) |
Dec 16, 2021 | 31.39 | 31.39 | 30.37 | 30.57 | 131,585 | -0.34(-1.10%) |
Dec 15, 2021 | 30.59 | 30.91 | 30.14 | 30.91 | 113,762 | -0.05(-0.16%) |
Dec 14, 2021 | 31.10 | 31.25 | 30.20 | 30.96 | 476,294 | -0.14(-0.45%) |
Dec 13, 2021 | 31.18 | 31.55 | 30.96 | 31.10 | 89,544 | -0.28(-0.89%) |
Dec 10, 2021 | 31.51 | 31.59 | 31.13 | 31.38 | 161,214 | +0.48(+1.55%) |
Dec 09, 2021 | 31.01 | 31.28 | 30.81 | 30.90 | 169,808 | -1.01(-3.17%) |
Dec 08, 2021 | 31.89 | 32.20 | 31.72 | 31.91 | 129,841 | -0.05(-0.16%) |
Dec 07, 2021 | 31.14 | 32.14 | 31.14 | 31.96 | 208,823 | +0.72(+2.30%) |
Dec 06, 2021 | 30.79 | 31.27 | 30.62 | 31.24 | 126,490 | +0.90(+2.97%) |
Dec 03, 2021 | 30.82 | 31.15 | 30.13 | 30.34 | 157,814 | -0.53(-1.72%) |
Dec 02, 2021 | 30.80 | 31.29 | 30.36 | 30.87 | 134,227 | +0.27(+0.88%) |