Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.78 | 28.33 | 27.78 | 28.03 | 26,429 | +0.02(+0.07%) |
Feb 27, 2023 | 28.18 | 28.35 | 27.99 | 28.01 | 56,019 | +0.37(+1.34%) |
Feb 24, 2023 | 27.81 | 28.03 | 27.44 | 27.64 | 104,518 | -1.17(-4.06%) |
Feb 23, 2023 | 29.53 | 29.76 | 28.49 | 28.81 | 40,704 | -0.08(-0.27%) |
Feb 22, 2023 | 29.11 | 29.37 | 28.63 | 28.89 | 45,275 | +0.12(+0.41%) |
Feb 21, 2023 | 28.91 | 29.21 | 28.59 | 28.77 | 141,750 | -0.89(-2.99%) |
Feb 17, 2023 | 29.91 | 29.98 | 29.47 | 29.66 | 149,021 | -0.99(-3.22%) |
Feb 16, 2023 | 30.50 | 30.90 | 30.39 | 30.64 | 39,781 | -0.04(-0.13%) |
Feb 15, 2023 | 30.29 | 30.68 | 30.11 | 30.68 | 120,720 | +0.07(+0.22%) |
Feb 14, 2023 | 30.48 | 30.66 | 30.10 | 30.62 | 45,875 | -0.18(-0.57%) |
Feb 13, 2023 | 30.65 | 31.12 | 30.45 | 30.79 | 41,215 | +0.79(+2.63%) |
Feb 10, 2023 | 30.39 | 30.42 | 29.78 | 30.00 | 120,823 | -1.15(-3.70%) |
Feb 09, 2023 | 31.70 | 31.81 | 31.00 | 31.15 | 57,788 | +0.40(+1.30%) |
Feb 08, 2023 | 31.32 | 31.36 | 30.75 | 30.75 | 133,609 | -0.53(-1.68%) |
Feb 07, 2023 | 31.24 | 31.41 | 30.74 | 31.28 | 148,524 | +0.71(+2.33%) |
Feb 06, 2023 | 30.48 | 30.69 | 29.89 | 30.57 | 184,948 | -0.61(-1.97%) |
Feb 03, 2023 | 31.78 | 32.21 | 31.12 | 31.18 | 137,500 | -1.28(-3.94%) |
Feb 02, 2023 | 32.95 | 32.95 | 32.14 | 32.46 | 185,878 | -0.41(-1.25%) |
Feb 01, 2023 | 32.42 | 33.10 | 32.15 | 32.87 | 197,532 | +1.37(+4.34%) |
Jan 31, 2023 | 31.22 | 32.07 | 31.13 | 31.50 | 102,893 | -0.03(-0.09%) |
Jan 30, 2023 | 31.65 | 31.78 | 31.08 | 31.53 | 166,330 | -1.32(-4.01%) |
Jan 27, 2023 | 32.97 | 33.07 | 32.34 | 32.85 | 223,021 | -0.09(-0.27%) |
Jan 26, 2023 | 32.48 | 32.98 | 32.13 | 32.94 | 141,195 | +1.17(+3.69%) |
Jan 25, 2023 | 31.48 | 31.85 | 31.18 | 31.77 | 163,993 | +0.04(+0.12%) |
Jan 24, 2023 | 31.76 | 31.83 | 31.47 | 31.73 | 121,626 | -0.18(-0.55%) |
Jan 23, 2023 | 31.68 | 32.16 | 31.53 | 31.90 | 194,012 | +0.53(+1.68%) |
Jan 20, 2023 | 31.40 | 31.60 | 30.99 | 31.38 | 91,030 | +0.79(+2.58%) |
Jan 19, 2023 | 30.29 | 31.02 | 30.29 | 30.59 | 93,740 | +0.40(+1.33%) |
Jan 18, 2023 | 31.23 | 31.37 | 30.13 | 30.19 | 313,400 | -0.78(-2.52%) |
Jan 17, 2023 | 31.40 | 31.48 | 30.60 | 30.97 | 290,633 | -1.04(-3.26%) |
Jan 13, 2023 | 31.35 | 32.09 | 31.35 | 32.01 | 141,771 | +0.81(+2.60%) |
Jan 12, 2023 | 31.00 | 31.23 | 30.40 | 31.20 | 121,497 | +0.02(+0.06%) |
Jan 11, 2023 | 31.07 | 31.21 | 30.70 | 31.18 | 127,970 | +0.09(+0.28%) |
Jan 10, 2023 | 30.88 | 31.13 | 30.50 | 31.09 | 77,457 | +0.60(+1.95%) |
Jan 09, 2023 | 31.15 | 31.19 | 30.50 | 30.50 | 160,197 | +0.16(+0.51%) |
Jan 06, 2023 | 29.96 | 30.37 | 29.43 | 30.34 | 95,060 | -0.25(-0.83%) |
Jan 05, 2023 | 29.70 | 30.69 | 29.45 | 30.60 | 159,296 | +0.49(+1.62%) |
Jan 04, 2023 | 29.03 | 30.18 | 28.81 | 30.11 | 225,147 | +2.40(+8.66%) |
Jan 03, 2023 | 27.55 | 28.29 | 27.36 | 27.71 | 81,822 | +1.04(+3.92%) |
Dec 30, 2022 | 26.23 | 26.85 | 26.23 | 26.66 | 55,619 | -0.30(-1.12%) |
Dec 29, 2022 | 26.44 | 26.97 | 26.03 | 26.97 | 54,446 | +0.72(+2.75%) |
Dec 28, 2022 | 27.09 | 27.20 | 26.01 | 26.24 | 67,471 | -1.03(-3.79%) |
Dec 27, 2022 | 27.11 | 27.50 | 27.03 | 27.28 | 100,457 | +0.56(+2.08%) |
Dec 23, 2022 | 27.57 | 27.57 | 26.68 | 26.72 | 64,135 | -0.86(-3.11%) |
Dec 22, 2022 | 27.93 | 28.15 | 27.22 | 27.58 | 88,425 | -0.25(-0.91%) |
Dec 21, 2022 | 27.00 | 27.93 | 26.63 | 27.84 | 58,523 | +1.03(+3.86%) |
Dec 20, 2022 | 26.17 | 27.12 | 26.11 | 26.80 | 68,458 | -0.12(-0.44%) |
Dec 19, 2022 | 27.24 | 27.24 | 26.76 | 26.92 | 53,795 | -0.22(-0.82%) |
Dec 16, 2022 | 27.34 | 27.73 | 27.09 | 27.14 | 105,826 | +0.09(+0.32%) |
Dec 15, 2022 | 28.06 | 28.37 | 26.88 | 27.05 | 93,802 | -0.58(-2.11%) |
Dec 14, 2022 | 27.47 | 27.84 | 27.33 | 27.64 | 42,314 | +0.07(+0.25%) |
Dec 13, 2022 | 28.24 | 28.42 | 27.31 | 27.57 | 147,815 | +0.54(+2.02%) |
Dec 12, 2022 | 27.41 | 27.41 | 26.69 | 27.02 | 157,087 | -0.84(-3.00%) |
Dec 09, 2022 | 28.30 | 28.40 | 27.82 | 27.86 | 117,967 | -0.34(-1.21%) |
Dec 08, 2022 | 27.61 | 28.23 | 27.61 | 28.20 | 154,470 | +1.53(+5.75%) |
Dec 07, 2022 | 26.37 | 26.78 | 26.10 | 26.67 | 91,985 | -0.74(-2.71%) |
Dec 06, 2022 | 27.46 | 27.64 | 26.75 | 27.41 | 118,811 | +0.29(+1.08%) |
Dec 05, 2022 | 28.47 | 28.48 | 26.88 | 27.12 | 337,601 | -0.02(-0.07%) |
Dec 02, 2022 | 25.68 | 27.33 | 25.68 | 27.14 | 139,299 | +1.34(+5.20%) |
Dec 01, 2022 | 25.79 | 25.97 | 25.56 | 25.80 | 97,339 | -0.45(-1.71%) |
Nov 30, 2022 | 25.17 | 26.42 | 25.16 | 26.24 | 222,281 | +2.30(+9.59%) |
Nov 29, 2022 | 23.99 | 24.37 | 23.78 | 23.95 | 129,923 | +1.16(+5.08%) |
Nov 28, 2022 | 22.45 | 23.20 | 22.44 | 22.79 | 231,056 | +0.63(+2.85%) |
Nov 25, 2022 | 22.43 | 22.43 | 22.04 | 22.16 | 34,903 | -0.80(-3.47%) |
Nov 23, 2022 | 22.86 | 23.03 | 22.70 | 22.96 | 380,984 | +0.51(+2.25%) |
Nov 22, 2022 | 22.40 | 22.45 | 22.11 | 22.45 | 1,184,938 | -0.33(-1.45%) |
Nov 21, 2022 | 23.10 | 23.16 | 22.59 | 22.78 | 84,914 | -0.84(-3.54%) |
Nov 18, 2022 | 24.13 | 24.13 | 23.39 | 23.62 | 498,845 | -0.70(-2.88%) |
Nov 17, 2022 | 22.95 | 24.47 | 22.80 | 24.32 | 77,100 | +0.87(+3.69%) |
Nov 16, 2022 | 24.26 | 24.26 | 23.45 | 23.45 | 130,167 | -1.08(-4.40%) |
Nov 15, 2022 | 24.40 | 24.95 | 24.26 | 24.53 | 383,049 | +1.67(+7.32%) |
Nov 14, 2022 | 23.23 | 23.44 | 22.67 | 22.86 | 305,174 | +0.18(+0.81%) |
Nov 11, 2022 | 22.23 | 22.78 | 22.07 | 22.67 | 326,726 | +1.46(+6.88%) |
Nov 10, 2022 | 21.10 | 21.32 | 20.97 | 21.22 | 111,147 | +1.49(+7.54%) |
Nov 09, 2022 | 20.53 | 20.53 | 19.70 | 19.73 | 80,154 | -1.49(-7.02%) |
Nov 08, 2022 | 21.06 | 21.35 | 20.50 | 21.22 | 93,658 | -0.13(-0.59%) |
Nov 07, 2022 | 22.20 | 22.20 | 21.30 | 21.34 | 49,558 | -0.45(-2.05%) |
Nov 04, 2022 | 21.51 | 21.89 | 20.98 | 21.79 | 148,793 | +1.81(+9.06%) |
Nov 03, 2022 | 19.03 | 20.11 | 18.96 | 19.98 | 145,441 | +0.60(+3.11%) |
Nov 02, 2022 | 19.54 | 20.01 | 19.24 | 19.38 | 203,093 | +0.13(+0.66%) |
Nov 01, 2022 | 19.91 | 20.10 | 19.21 | 19.25 | 190,684 | +0.74(+3.99%) |
Oct 31, 2022 | 18.34 | 18.85 | 18.29 | 18.51 | 68,678 | -0.13(-0.68%) |
Oct 28, 2022 | 18.41 | 18.66 | 18.17 | 18.64 | 156,223 | -0.63(-3.28%) |
Oct 27, 2022 | 19.51 | 19.66 | 19.17 | 19.27 | 50,474 | -0.71(-3.55%) |
Oct 26, 2022 | 18.75 | 20.34 | 18.75 | 19.98 | 282,068 | +1.38(+7.43%) |
Oct 25, 2022 | 18.39 | 18.82 | 18.37 | 18.60 | 251,215 | +0.82(+4.60%) |
Oct 24, 2022 | 18.39 | 18.39 | 16.41 | 17.78 | 644,812 | -3.02(-14.50%) |
Oct 21, 2022 | 20.36 | 20.84 | 20.00 | 20.80 | 38,610 | +0.23(+1.11%) |
Oct 20, 2022 | 20.58 | 21.31 | 20.49 | 20.57 | 58,956 | +0.19(+0.93%) |
Oct 19, 2022 | 21.22 | 21.36 | 20.27 | 20.38 | 183,045 | -1.57(-7.14%) |
Oct 18, 2022 | 22.50 | 22.82 | 21.83 | 21.95 | 82,637 | +0.08(+0.36%) |
Oct 17, 2022 | 21.77 | 22.32 | 21.77 | 21.87 | 41,843 | +0.69(+3.26%) |
Oct 14, 2022 | 22.40 | 22.40 | 21.16 | 21.18 | 43,679 | -0.89(-4.05%) |
Oct 13, 2022 | 21.16 | 22.23 | 21.15 | 22.07 | 71,947 | -0.16(-0.70%) |
Oct 12, 2022 | 22.19 | 22.60 | 21.88 | 22.23 | 55,732 | +0.14(+0.62%) |
Oct 11, 2022 | 22.44 | 22.67 | 21.67 | 22.09 | 142,350 | -0.84(-3.65%) |
Oct 10, 2022 | 23.78 | 23.78 | 22.78 | 22.93 | 112,208 | -1.27(-5.27%) |
Oct 07, 2022 | 24.70 | 24.81 | 24.14 | 24.20 | 60,427 | -1.05(-4.16%) |
Oct 06, 2022 | 26.17 | 26.17 | 25.21 | 25.25 | 134,535 | -0.74(-2.84%) |
Oct 05, 2022 | 26.20 | 26.40 | 25.69 | 25.99 | 26,527 | -0.13(-0.48%) |
Oct 04, 2022 | 25.48 | 26.36 | 25.48 | 26.12 | 51,668 | +1.30(+5.25%) |
Oct 03, 2022 | 24.71 | 24.87 | 24.27 | 24.81 | 39,927 | +0.14(+0.55%) |
Sep 30, 2022 | 24.17 | 25.01 | 24.17 | 24.68 | 30,216 | +0.22(+0.91%) |
Sep 29, 2022 | 24.89 | 24.97 | 24.16 | 24.45 | 57,930 | -1.25(-4.84%) |
Sep 28, 2022 | 24.81 | 25.78 | 24.73 | 25.70 | 25,417 | +0.41(+1.62%) |
Sep 27, 2022 | 25.89 | 26.36 | 25.23 | 25.29 | 59,227 | -0.27(-1.07%) |
Sep 26, 2022 | 25.56 | 26.07 | 25.54 | 25.56 | 29,693 | +0.38(+1.51%) |
Sep 23, 2022 | 25.27 | 25.28 | 24.99 | 25.18 | 43,251 | -0.54(-2.12%) |
Sep 22, 2022 | 26.17 | 26.30 | 25.68 | 25.73 | 34,629 | -0.11(-0.41%) |
Sep 21, 2022 | 27.13 | 27.13 | 25.84 | 25.84 | 31,965 | -1.66(-6.05%) |
Sep 20, 2022 | 27.42 | 27.84 | 27.42 | 27.50 | 18,449 | -0.04(-0.14%) |
Sep 19, 2022 | 26.81 | 27.54 | 26.81 | 27.54 | 43,913 | +0.44(+1.62%) |
Sep 16, 2022 | 27.72 | 27.72 | 26.87 | 27.10 | 84,081 | -1.21(-4.28%) |
Sep 15, 2022 | 28.36 | 28.84 | 28.21 | 28.31 | 57,452 | -0.21(-0.75%) |
Sep 14, 2022 | 28.46 | 28.54 | 28.06 | 28.53 | 69,996 | +0.02(+0.07%) |
Sep 13, 2022 | 28.43 | 29.04 | 28.41 | 28.51 | 82,801 | -0.91(-3.10%) |
Sep 12, 2022 | 28.98 | 29.47 | 28.73 | 29.42 | 69,303 | +0.75(+2.61%) |
Sep 09, 2022 | 28.59 | 28.92 | 28.46 | 28.67 | 48,288 | +0.87(+3.14%) |
Sep 08, 2022 | 27.60 | 27.86 | 27.37 | 27.80 | 31,648 | -0.47(-1.65%) |
Sep 07, 2022 | 27.46 | 28.27 | 27.46 | 28.27 | 102,973 | +0.63(+2.28%) |
Sep 06, 2022 | 28.29 | 28.29 | 27.57 | 27.63 | 75,366 | -0.98(-3.43%) |
Sep 02, 2022 | 29.09 | 29.09 | 28.54 | 28.61 | 48,388 | -0.78(-2.64%) |
Sep 01, 2022 | 29.26 | 29.57 | 28.78 | 29.39 | 42,930 | -0.55(-1.85%) |
Aug 31, 2022 | 29.72 | 30.28 | 29.55 | 29.94 | 54,699 | +0.93(+3.21%) |
Aug 30, 2022 | 29.68 | 29.99 | 28.62 | 29.01 | 93,105 | -0.67(-2.26%) |
Aug 29, 2022 | 29.99 | 30.83 | 29.63 | 29.68 | 93,265 | -0.23(-0.78%) |
Aug 26, 2022 | 31.47 | 31.47 | 29.86 | 29.91 | 166,541 | -0.15(-0.48%) |
Aug 25, 2022 | 29.43 | 30.21 | 28.97 | 30.06 | 197,967 | +1.78(+6.28%) |
Aug 24, 2022 | 27.10 | 28.74 | 27.10 | 28.28 | 76,895 | +0.70(+2.53%) |
Aug 23, 2022 | 27.63 | 27.72 | 26.73 | 27.59 | 106,500 | +0.06(+0.21%) |
Aug 22, 2022 | 27.18 | 27.80 | 27.12 | 27.53 | 111,952 | +0.36(+1.32%) |
Aug 19, 2022 | 27.48 | 27.58 | 27.07 | 27.17 | 111,780 | -0.49(-1.75%) |
Aug 18, 2022 | 27.87 | 27.87 | 27.41 | 27.65 | 47,416 | -0.21(-0.77%) |
Aug 17, 2022 | 28.32 | 28.42 | 27.83 | 27.87 | 45,931 | -0.63(-2.21%) |
Aug 16, 2022 | 28.62 | 28.62 | 28.38 | 28.50 | 42,034 | -0.49(-1.71%) |
Aug 15, 2022 | 28.28 | 29.13 | 28.28 | 28.99 | 53,338 | +0.23(+0.81%) |
Aug 12, 2022 | 27.97 | 28.79 | 27.92 | 28.76 | 65,590 | -0.02(-0.07%) |
Aug 11, 2022 | 28.42 | 29.70 | 28.42 | 28.78 | 120,808 | +0.82(+2.95%) |
Aug 10, 2022 | 27.64 | 28.06 | 27.16 | 27.95 | 85,881 | +0.41(+1.48%) |
Aug 09, 2022 | 27.90 | 28.20 | 27.43 | 27.55 | 30,581 | -0.48(-1.70%) |
Aug 08, 2022 | 28.50 | 28.76 | 28.00 | 28.02 | 57,680 | -0.52(-1.84%) |
Aug 05, 2022 | 28.54 | 28.68 | 28.28 | 28.55 | 32,228 | -0.52(-1.80%) |
Aug 04, 2022 | 29.25 | 29.57 | 28.92 | 29.07 | 55,624 | +0.62(+2.18%) |
Aug 03, 2022 | 28.01 | 28.49 | 27.65 | 28.45 | 51,753 | +0.45(+1.59%) |
Aug 02, 2022 | 26.96 | 28.43 | 26.92 | 28.00 | 68,584 | +0.38(+1.37%) |
Aug 01, 2022 | 27.81 | 28.05 | 27.13 | 27.62 | 183,228 | -0.56(-2.00%) |
Jul 29, 2022 | 27.82 | 28.26 | 27.56 | 28.19 | 126,077 | -0.84(-2.91%) |
Jul 28, 2022 | 29.22 | 29.28 | 28.13 | 29.03 | 119,633 | -0.36(-1.22%) |
Jul 27, 2022 | 29.16 | 29.49 | 28.54 | 29.39 | 40,951 | +0.49(+1.71%) |
Jul 26, 2022 | 29.51 | 29.65 | 28.84 | 28.90 | 37,681 | -0.41(-1.39%) |
Jul 25, 2022 | 29.01 | 29.38 | 28.68 | 29.30 | 80,771 | +0.39(+1.34%) |
Jul 22, 2022 | 29.88 | 29.88 | 28.72 | 28.92 | 183,936 | -1.21(-4.03%) |
Jul 21, 2022 | 29.66 | 30.45 | 29.66 | 30.13 | 72,577 | +0.49(+1.64%) |
Jul 20, 2022 | 29.84 | 30.23 | 29.39 | 29.64 | 55,616 | -0.21(-0.72%) |
Jul 19, 2022 | 29.92 | 29.94 | 29.39 | 29.86 | 72,807 | +0.17(+0.59%) |
Jul 18, 2022 | 29.93 | 30.66 | 29.64 | 29.68 | 62,683 | +0.59(+2.03%) |
Jul 15, 2022 | 29.01 | 29.15 | 28.16 | 29.09 | 106,945 | -0.25(-0.86%) |
Jul 14, 2022 | 29.80 | 29.86 | 29.09 | 29.34 | 36,474 | -0.69(-2.29%) |
Jul 13, 2022 | 29.00 | 30.42 | 29.00 | 30.03 | 40,401 | +0.43(+1.44%) |
Jul 12, 2022 | 29.44 | 29.92 | 29.05 | 29.60 | 43,975 | +0.08(+0.26%) |
Jul 11, 2022 | 30.53 | 30.53 | 29.53 | 29.53 | 168,698 | -2.32(-7.28%) |
Jul 08, 2022 | 31.84 | 32.36 | 31.44 | 31.85 | 62,546 | -0.42(-1.29%) |
Jul 07, 2022 | 31.48 | 32.48 | 31.48 | 32.26 | 130,240 | +1.21(+3.91%) |
Jul 06, 2022 | 32.00 | 32.07 | 30.45 | 31.05 | 107,721 | -1.50(-4.62%) |
Jul 05, 2022 | 31.67 | 32.55 | 31.24 | 32.55 | 115,214 | +0.54(+1.70%) |
Jul 01, 2022 | 31.63 | 32.31 | 31.41 | 32.01 | 68,681 | +0.39(+1.23%) |
Jun 30, 2022 | 31.31 | 31.72 | 30.68 | 31.62 | 134,876 | -0.16(-0.52%) |
Jun 29, 2022 | 31.45 | 31.94 | 31.25 | 31.79 | 90,367 | -0.18(-0.58%) |
Jun 28, 2022 | 32.64 | 32.90 | 31.85 | 31.97 | 146,876 | -0.51(-1.58%) |
Jun 27, 2022 | 33.10 | 33.19 | 32.13 | 32.49 | 270,600 | -0.05(-0.15%) |
Jun 24, 2022 | 32.20 | 32.63 | 31.84 | 32.53 | 173,553 | +1.19(+3.81%) |
Jun 23, 2022 | 31.26 | 31.62 | 30.60 | 31.34 | 191,291 | +0.95(+3.13%) |
Jun 22, 2022 | 29.96 | 30.88 | 29.96 | 30.39 | 122,744 | -0.38(-1.23%) |
Jun 21, 2022 | 30.31 | 30.99 | 30.08 | 30.77 | 92,945 | +1.44(+4.91%) |
Jun 17, 2022 | 29.88 | 29.88 | 28.80 | 29.33 | 149,349 | +0.90(+3.17%) |
Jun 16, 2022 | 28.52 | 28.91 | 27.89 | 28.43 | 169,921 | -1.27(-4.27%) |
Jun 15, 2022 | 29.56 | 29.98 | 28.81 | 29.69 | 246,863 | +0.63(+2.16%) |
Jun 14, 2022 | 28.06 | 29.33 | 27.90 | 29.07 | 166,104 | +1.83(+6.72%) |
Jun 13, 2022 | 28.10 | 28.36 | 26.80 | 27.24 | 210,918 | -2.00(-6.85%) |
Jun 10, 2022 | 29.99 | 30.49 | 29.10 | 29.24 | 228,527 | -0.27(-0.92%) |
Jun 09, 2022 | 30.38 | 30.47 | 29.46 | 29.51 | 228,831 | -2.15(-6.79%) |
Jun 08, 2022 | 30.69 | 31.84 | 30.49 | 31.66 | 243,869 | +1.77(+5.93%) |
Jun 07, 2022 | 28.85 | 29.95 | 28.63 | 29.89 | 82,686 | +0.93(+3.21%) |
Jun 06, 2022 | 28.99 | 29.73 | 28.58 | 28.96 | 172,550 | +1.49(+5.43%) |
Jun 03, 2022 | 27.62 | 27.88 | 27.12 | 27.47 | 119,760 | -0.66(-2.34%) |
Jun 02, 2022 | 27.01 | 28.20 | 26.95 | 28.13 | 129,650 | +1.23(+4.57%) |
Jun 01, 2022 | 27.49 | 27.85 | 26.61 | 26.90 | 55,610 | -0.50(-1.84%) |
May 31, 2022 | 27.71 | 27.89 | 26.99 | 27.40 | 199,401 | +1.05(+3.97%) |
May 27, 2022 | 25.99 | 26.39 | 25.28 | 26.36 | 128,353 | +0.61(+2.37%) |
May 26, 2022 | 24.25 | 25.86 | 24.25 | 25.75 | 366,631 | +1.77(+7.39%) |
May 25, 2022 | 23.77 | 24.07 | 23.45 | 23.97 | 111,122 | +0.53(+2.27%) |
May 24, 2022 | 24.48 | 24.48 | 23.23 | 23.44 | 66,130 | -1.66(-6.63%) |
May 23, 2022 | 25.36 | 25.36 | 24.80 | 25.11 | 67,459 | -0.24(-0.95%) |
May 20, 2022 | 26.32 | 26.43 | 24.75 | 25.35 | 95,234 | -0.22(-0.87%) |
May 19, 2022 | 24.86 | 26.03 | 24.86 | 25.57 | 453,386 | +0.78(+3.16%) |
May 18, 2022 | 25.06 | 25.79 | 24.62 | 24.79 | 89,240 | -0.68(-2.66%) |
May 17, 2022 | 25.60 | 26.10 | 25.01 | 25.47 | 210,381 | +1.23(+5.07%) |
May 16, 2022 | 24.31 | 24.98 | 24.02 | 24.24 | 124,577 | +0.02(+0.08%) |
May 13, 2022 | 23.16 | 24.33 | 23.16 | 24.22 | 98,668 | +1.69(+7.52%) |
May 12, 2022 | 22.11 | 23.05 | 21.29 | 22.52 | 93,429 | +0.15(+0.65%) |
May 11, 2022 | 23.41 | 23.91 | 22.31 | 22.38 | 48,259 | -0.57(-2.49%) |
May 10, 2022 | 23.40 | 23.47 | 22.37 | 22.95 | 61,517 | +0.45(+2.02%) |
May 09, 2022 | 23.69 | 23.70 | 22.40 | 22.49 | 197,088 | -1.92(-7.85%) |
May 06, 2022 | 25.39 | 25.39 | 24.30 | 24.41 | 96,768 | -1.30(-5.05%) |
May 05, 2022 | 26.78 | 26.78 | 25.41 | 25.71 | 85,829 | -2.13(-7.65%) |
May 04, 2022 | 26.60 | 27.91 | 26.31 | 27.84 | 68,794 | +0.62(+2.28%) |
May 03, 2022 | 27.32 | 27.72 | 26.99 | 27.22 | 46,608 | -0.05(-0.18%) |
May 02, 2022 | 26.43 | 27.44 | 26.32 | 27.27 | 86,785 | +0.61(+2.29%) |
Apr 29, 2022 | 27.60 | 28.14 | 26.64 | 26.66 | 188,700 | +1.16(+4.56%) |
Apr 28, 2022 | 25.47 | 25.63 | 24.58 | 25.49 | 70,544 | +0.33(+1.31%) |
Apr 27, 2022 | 24.47 | 25.67 | 24.47 | 25.17 | 101,845 | +1.16(+4.84%) |
Apr 26, 2022 | 24.65 | 24.65 | 23.76 | 24.00 | 130,325 | -0.70(-2.82%) |
Apr 25, 2022 | 23.75 | 24.82 | 23.65 | 24.70 | 148,794 | +0.15(+0.59%) |
Apr 22, 2022 | 24.78 | 25.85 | 24.54 | 24.56 | 82,809 | +0.15(+0.59%) |
Apr 21, 2022 | 25.74 | 26.09 | 24.29 | 24.41 | 139,193 | -1.32(-5.12%) |
Apr 20, 2022 | 26.88 | 26.88 | 25.72 | 25.73 | 81,873 | -1.32(-4.87%) |
Apr 19, 2022 | 26.36 | 27.07 | 25.92 | 27.04 | 79,783 | +0.27(+1.01%) |
Apr 18, 2022 | 26.85 | 26.97 | 26.13 | 26.77 | 168,101 | -0.60(-2.19%) |
Apr 14, 2022 | 27.98 | 28.04 | 27.34 | 27.37 | 51,070 | -0.82(-2.92%) |
Apr 13, 2022 | 27.56 | 28.48 | 27.13 | 28.19 | 179,778 | +0.86(+3.15%) |
Apr 12, 2022 | 28.18 | 28.28 | 27.24 | 27.33 | 134,102 | -0.31(-1.12%) |
Apr 11, 2022 | 27.37 | 28.22 | 26.97 | 27.64 | 234,313 | -0.35(-1.25%) |
Apr 08, 2022 | 28.31 | 28.62 | 27.97 | 27.99 | 82,189 | -0.32(-1.13%) |
Apr 07, 2022 | 29.16 | 29.33 | 27.72 | 28.31 | 205,272 | -1.27(-4.29%) |
Apr 06, 2022 | 29.54 | 29.82 | 28.61 | 29.58 | 91,428 | -0.46(-1.55%) |
Apr 05, 2022 | 31.32 | 31.32 | 29.96 | 30.04 | 88,303 | -1.47(-4.67%) |
Apr 04, 2022 | 30.93 | 31.71 | 30.46 | 31.51 | 220,486 | +2.21(+7.53%) |
Apr 01, 2022 | 30.19 | 30.44 | 29.03 | 29.31 | 115,946 | +1.26(+4.49%) |
Mar 31, 2022 | 29.22 | 29.31 | 28.04 | 28.05 | 241,517 | -1.56(-5.26%) |
Mar 30, 2022 | 29.82 | 31.03 | 29.52 | 29.61 | 81,036 | -0.39(-1.29%) |
Mar 29, 2022 | 30.25 | 30.63 | 29.79 | 29.99 | 214,152 | +0.73(+2.48%) |
Mar 28, 2022 | 29.11 | 29.67 | 28.55 | 29.27 | 89,766 | +0.47(+1.65%) |
Mar 25, 2022 | 28.90 | 29.13 | 28.21 | 28.79 | 101,838 | -1.46(-4.83%) |
Mar 24, 2022 | 30.48 | 30.48 | 28.97 | 30.26 | 318,180 | -0.49(-1.61%) |
Mar 23, 2022 | 29.96 | 32.15 | 29.52 | 30.75 | 355,907 | +0.42(+1.37%) |
Mar 22, 2022 | 29.68 | 30.76 | 29.14 | 30.33 | 192,437 | +2.18(+7.73%) |
Mar 21, 2022 | 28.76 | 29.28 | 27.36 | 28.16 | 90,635 | -1.32(-4.47%) |
Mar 18, 2022 | 27.55 | 30.31 | 27.51 | 29.47 | 273,492 | +2.12(+7.75%) |
Mar 17, 2022 | 27.44 | 27.45 | 26.07 | 27.35 | 1,192,525 | -1.37(-4.78%) |
Mar 16, 2022 | 26.07 | 28.78 | 25.17 | 28.73 | 1,108,529 | +7.19(+33.39%) |
Mar 15, 2022 | 19.94 | 22.21 | 19.81 | 21.54 | 329,830 | +1.01(+4.90%) |
Mar 14, 2022 | 21.31 | 22.21 | 20.22 | 20.53 | 436,989 | -2.76(-11.85%) |
Mar 11, 2022 | 26.40 | 26.46 | 23.29 | 23.29 | 139,273 | -2.58(-9.99%) |
Mar 10, 2022 | 27.12 | 27.12 | 25.62 | 25.87 | 206,141 | -2.92(-10.15%) |
Mar 09, 2022 | 27.73 | 28.85 | 27.73 | 28.79 | 53,435 | +1.72(+6.36%) |
Mar 08, 2022 | 27.09 | 27.69 | 26.27 | 27.07 | 93,015 | -0.02(-0.07%) |
Mar 07, 2022 | 28.01 | 28.67 | 27.03 | 27.09 | 79,744 | -1.31(-4.60%) |
Mar 04, 2022 | 29.53 | 29.99 | 28.31 | 28.40 | 214,760 | -1.65(-5.48%) |
Mar 03, 2022 | 31.82 | 32.01 | 29.78 | 30.04 | 49,146 | -1.66(-5.22%) |
Mar 02, 2022 | 32.15 | 32.20 | 30.97 | 31.70 | 48,032 | -0.45(-1.41%) |