Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.20 | 24.58 | 24.09 | 24.37 | 512,266 | -0.12(-0.49%) |
Dec 29, 2022 | 24.19 | 24.57 | 24.00 | 24.49 | 488,625 | +0.55(+2.30%) |
Dec 28, 2022 | 24.32 | 24.70 | 23.92 | 23.94 | 646,054 | -0.35(-1.44%) |
Dec 27, 2022 | 23.88 | 24.41 | 23.53 | 24.29 | 829,806 | +0.43(+1.80%) |
Dec 23, 2022 | 23.54 | 24.00 | 23.54 | 23.86 | 561,492 | +0.28(+1.19%) |
Dec 22, 2022 | 23.50 | 23.68 | 22.97 | 23.58 | 709,360 | -0.23(-0.97%) |
Dec 21, 2022 | 23.49 | 23.89 | 23.33 | 23.81 | 446,490 | +0.59(+2.54%) |
Dec 20, 2022 | 23.93 | 24.08 | 23.16 | 23.22 | 567,965 | -0.81(-3.37%) |
Dec 19, 2022 | 23.90 | 24.57 | 23.71 | 24.03 | 689,490 | +0.17(+0.71%) |
Dec 16, 2022 | 24.62 | 24.89 | 23.55 | 23.86 | 2,326,035 | -1.05(-4.22%) |
Dec 15, 2022 | 25.43 | 25.61 | 24.48 | 24.91 | 1,079,791 | -0.78(-3.04%) |
Dec 14, 2022 | 26.00 | 26.46 | 25.32 | 25.69 | 986,393 | -0.53(-2.02%) |
Dec 13, 2022 | 27.47 | 28.26 | 26.14 | 26.22 | 990,700 | -0.28(-1.06%) |
Dec 12, 2022 | 26.98 | 27.08 | 26.31 | 26.50 | 642,575 | -0.63(-2.32%) |
Dec 09, 2022 | 27.53 | 27.93 | 27.07 | 27.13 | 523,309 | -0.65(-2.34%) |
Dec 08, 2022 | 27.75 | 28.26 | 27.60 | 27.78 | 394,232 | +0.19(+0.69%) |
Dec 07, 2022 | 27.23 | 27.92 | 27.23 | 27.59 | 433,358 | +0.04(+0.15%) |
Dec 06, 2022 | 27.75 | 28.08 | 27.23 | 27.55 | 421,723 | -0.23(-0.83%) |
Dec 05, 2022 | 28.15 | 28.31 | 27.62 | 27.78 | 446,642 | -0.60(-2.11%) |
Dec 02, 2022 | 27.95 | 28.61 | 27.64 | 28.38 | 419,605 | +0.12(+0.42%) |
Dec 01, 2022 | 28.00 | 28.52 | 28.00 | 28.26 | 502,901 | +0.29(+1.04%) |
Nov 30, 2022 | 27.54 | 28.01 | 27.00 | 27.97 | 666,951 | +0.45(+1.64%) |
Nov 29, 2022 | 27.28 | 27.58 | 27.12 | 27.52 | 396,715 | +0.11(+0.40%) |
Nov 28, 2022 | 27.12 | 27.54 | 27.12 | 27.41 | 432,363 | +0.08(+0.29%) |
Nov 25, 2022 | 26.87 | 27.64 | 26.85 | 27.33 | 278,579 | +0.34(+1.26%) |
Nov 23, 2022 | 26.72 | 27.13 | 26.69 | 26.99 | 337,340 | +0.05(+0.19%) |
Nov 22, 2022 | 26.75 | 27.11 | 26.68 | 26.94 | 465,728 | +0.31(+1.16%) |
Nov 21, 2022 | 26.60 | 26.76 | 26.22 | 26.63 | 883,092 | +0.01(+0.04%) |
Nov 18, 2022 | 26.89 | 27.09 | 26.08 | 26.62 | 868,741 | +0.36(+1.37%) |
Nov 17, 2022 | 26.04 | 26.28 | 25.58 | 26.26 | 498,406 | -0.03(-0.11%) |
Nov 16, 2022 | 26.65 | 27.21 | 25.51 | 26.29 | 614,291 | -0.97(-3.56%) |
Nov 15, 2022 | 27.85 | 27.98 | 27.13 | 27.26 | 613,382 | +0.03(+0.11%) |
Nov 14, 2022 | 27.12 | 27.77 | 26.61 | 27.23 | 496,795 | -0.19(-0.69%) |
Nov 11, 2022 | 26.10 | 27.89 | 26.10 | 27.42 | 692,617 | +1.48(+5.71%) |
Nov 10, 2022 | 24.99 | 26.68 | 24.96 | 25.94 | 1,199,103 | +2.15(+9.04%) |
Nov 09, 2022 | 25.00 | 25.04 | 23.55 | 23.79 | 862,996 | -1.05(-4.23%) |
Nov 08, 2022 | 25.54 | 25.93 | 24.66 | 24.84 | 958,558 | -0.77(-3.01%) |
Nov 07, 2022 | 27.07 | 27.07 | 24.79 | 25.61 | 1,051,113 | -1.19(-4.44%) |
Nov 04, 2022 | 26.27 | 27.00 | 25.62 | 26.80 | 1,391,501 | +0.75(+2.88%) |
Nov 03, 2022 | 26.42 | 26.64 | 24.28 | 26.05 | 2,201,199 | -2.53(-8.85%) |
Nov 02, 2022 | 29.20 | 28.58 | 28.58 | 1,037,324 | -0.76(-2.59%) | |
Nov 01, 2022 | 29.36 | 29.51 | 29.00 | 29.34 | 814,328 | +0.30(+1.03%) |
Oct 31, 2022 | 29.40 | 29.76 | 28.96 | 29.04 | 754,456 | -0.60(-2.02%) |
Oct 28, 2022 | 28.81 | 30.33 | 28.75 | 29.64 | 706,187 | +0.85(+2.95%) |
Oct 27, 2022 | 28.64 | 29.38 | 28.60 | 28.79 | 1,053,225 | +0.37(+1.30%) |
Oct 26, 2022 | 27.55 | 28.92 | 27.40 | 28.42 | 754,264 | +1.02(+3.72%) |
Oct 25, 2022 | 26.38 | 27.87 | 26.38 | 27.40 | 720,011 | +0.86(+3.24%) |
Oct 24, 2022 | 26.18 | 26.98 | 25.97 | 26.54 | 602,381 | +0.06(+0.23%) |
Oct 21, 2022 | 25.83 | 26.64 | 25.49 | 26.48 | 499,306 | +0.75(+2.91%) |
Oct 20, 2022 | 26.13 | 26.38 | 25.63 | 25.73 | 425,864 | -0.33(-1.27%) |
Oct 19, 2022 | 26.04 | 26.29 | 25.41 | 26.06 | 495,982 | -0.32(-1.21%) |
Oct 18, 2022 | 26.66 | 27.03 | 26.02 | 26.38 | 572,245 | +0.08(+0.30%) |
Oct 17, 2022 | 26.25 | 26.65 | 26.15 | 26.30 | 519,426 | +0.51(+1.98%) |
Oct 14, 2022 | 26.40 | 26.61 | 25.46 | 25.79 | 395,911 | -0.40(-1.53%) |
Oct 13, 2022 | 25.10 | 26.56 | 24.90 | 26.19 | 578,338 | +0.65(+2.55%) |
Oct 12, 2022 | 25.35 | 25.83 | 24.99 | 25.54 | 333,196 | +0.30(+1.19%) |
Oct 11, 2022 | 25.25 | 25.50 | 24.66 | 25.24 | 501,279 | -0.11(-0.43%) |
Oct 10, 2022 | 25.48 | 25.60 | 25.01 | 25.35 | 350,242 | -0.02(-0.08%) |
Oct 07, 2022 | 25.54 | 25.55 | 24.86 | 25.37 | 358,220 | -0.53(-2.05%) |
Oct 06, 2022 | 25.61 | 26.15 | 25.61 | 25.90 | 433,759 | +0.23(+0.90%) |
Oct 05, 2022 | 25.20 | 26.00 | 25.19 | 25.67 | 979,794 | +0.01(+0.04%) |
Oct 04, 2022 | 25.06 | 26.05 | 25.06 | 25.66 | 580,718 | +1.13(+4.61%) |
Oct 03, 2022 | 24.43 | 25.17 | 23.81 | 24.53 | 707,156 | +0.21(+0.86%) |
Sep 30, 2022 | 24.41 | 25.01 | 23.93 | 24.32 | 758,878 | -0.15(-0.61%) |
Sep 29, 2022 | 24.07 | 24.50 | 23.80 | 24.47 | 519,915 | -0.03(-0.12%) |
Sep 28, 2022 | 24.25 | 24.77 | 24.01 | 24.50 | 427,846 | +0.24(+0.99%) |
Sep 27, 2022 | 24.49 | 24.56 | 23.90 | 24.26 | 426,378 | +0.05(+0.21%) |
Sep 26, 2022 | 24.64 | 25.01 | 24.19 | 24.21 | 432,363 | -0.60(-2.42%) |
Sep 23, 2022 | 25.15 | 25.16 | 24.27 | 24.81 | 714,115 | -0.47(-1.86%) |
Sep 22, 2022 | 25.55 | 25.57 | 24.98 | 25.28 | 535,198 | -0.43(-1.67%) |
Sep 21, 2022 | 26.44 | 27.21 | 25.62 | 25.71 | 613,602 | -0.58(-2.21%) |
Sep 20, 2022 | 27.80 | 27.82 | 25.76 | 26.29 | 1,380,899 | -1.89(-6.71%) |
Sep 19, 2022 | 27.00 | 28.42 | 27.00 | 28.18 | 1,001,787 | +1.10(+4.06%) |
Sep 16, 2022 | 27.80 | 27.99 | 27.07 | 27.08 | 1,396,634 | -1.11(-3.94%) |
Sep 15, 2022 | 28.37 | 28.98 | 27.96 | 28.19 | 522,590 | -0.07(-0.25%) |
Sep 14, 2022 | 28.21 | 28.64 | 27.84 | 28.26 | 722,176 | +0.06(+0.21%) |
Sep 13, 2022 | 28.48 | 28.60 | 27.83 | 28.20 | 825,947 | -1.09(-3.72%) |
Sep 12, 2022 | 29.39 | 30.02 | 29.17 | 29.29 | 339,682 | +0.23(+0.79%) |
Sep 09, 2022 | 28.73 | 29.32 | 28.73 | 29.06 | 469,180 | +0.49(+1.72%) |
Sep 08, 2022 | 28.56 | 28.72 | 27.90 | 28.57 | 431,696 | -0.21(-0.73%) |
Sep 07, 2022 | 28.64 | 28.83 | 27.99 | 28.78 | 785,496 | +0.05(+0.17%) |
Sep 06, 2022 | 28.52 | 29.00 | 28.19 | 28.73 | 617,384 | +0.49(+1.74%) |
Sep 02, 2022 | 28.69 | 29.15 | 27.99 | 28.24 | 584,346 | -0.15(-0.53%) |
Sep 01, 2022 | 27.90 | 28.44 | 27.68 | 28.39 | 450,866 | +0.27(+0.96%) |
Aug 31, 2022 | 29.07 | 29.07 | 28.00 | 28.12 | 624,291 | -0.75(-2.60%) |
Aug 30, 2022 | 29.04 | 29.29 | 28.79 | 28.87 | 563,253 | -0.03(-0.10%) |
Aug 29, 2022 | 29.10 | 29.45 | 28.89 | 28.90 | 345,700 | -0.29(-0.99%) |
Aug 26, 2022 | 30.62 | 30.78 | 29.03 | 29.19 | 513,587 | -1.41(-4.61%) |
Aug 25, 2022 | 30.29 | 31.28 | 29.90 | 30.60 | 390,128 | +0.56(+1.86%) |
Aug 24, 2022 | 29.89 | 30.33 | 29.50 | 30.04 | 481,943 | +0.25(+0.84%) |
Aug 23, 2022 | 29.90 | 30.45 | 29.74 | 29.79 | 483,667 | -0.17(-0.57%) |
Aug 22, 2022 | 30.40 | 30.75 | 29.89 | 29.96 | 508,824 | -0.91(-2.95%) |
Aug 19, 2022 | 31.25 | 31.28 | 30.56 | 30.87 | 454,084 | -0.58(-1.84%) |
Aug 18, 2022 | 31.23 | 31.62 | 30.81 | 31.45 | 491,490 | +0.26(+0.83%) |
Aug 17, 2022 | 31.22 | 31.55 | 30.97 | 31.19 | 449,905 | -0.65(-2.04%) |
Aug 16, 2022 | 31.03 | 32.60 | 31.03 | 31.84 | 611,809 | +0.41(+1.30%) |
Aug 15, 2022 | 31.00 | 31.46 | 30.79 | 31.43 | 568,451 | +0.28(+0.90%) |
Aug 12, 2022 | 30.82 | 31.33 | 30.52 | 31.15 | 560,360 | +0.63(+2.06%) |
Aug 11, 2022 | 30.61 | 30.88 | 30.30 | 30.52 | 554,671 | +0.39(+1.29%) |
Aug 10, 2022 | 30.02 | 30.45 | 29.93 | 30.13 | 638,603 | +0.73(+2.48%) |
Aug 09, 2022 | 29.82 | 29.90 | 28.89 | 29.40 | 642,291 | -0.56(-1.87%) |
Aug 08, 2022 | 29.04 | 30.40 | 29.04 | 29.96 | 518,976 | +1.05(+3.63%) |
Aug 05, 2022 | 29.10 | 29.63 | 28.65 | 28.91 | 464,814 | -0.37(-1.26%) |
Aug 04, 2022 | 29.87 | 29.91 | 29.02 | 29.28 | 542,626 | -0.64(-2.14%) |
Aug 03, 2022 | 29.82 | 30.33 | 29.64 | 29.92 | 649,603 | +0.47(+1.60%) |
Aug 02, 2022 | 29.93 | 29.93 | 29.15 | 29.45 | 476,484 | -0.38(-1.27%) |
Aug 01, 2022 | 30.17 | 30.58 | 29.55 | 29.83 | 543,752 | -0.27(-0.90%) |
Jul 29, 2022 | 29.93 | 30.43 | 29.77 | 30.10 | 639,901 | +0.30(+1.01%) |
Jul 28, 2022 | 29.20 | 30.00 | 27.52 | 29.80 | 1,352,239 | +0.77(+2.65%) |
Jul 27, 2022 | 28.87 | 29.28 | 28.49 | 29.03 | 698,531 | +0.22(+0.76%) |
Jul 26, 2022 | 28.09 | 29.04 | 27.06 | 28.81 | 1,011,486 | -0.79(-2.67%) |
Jul 25, 2022 | 29.27 | 29.86 | 28.75 | 29.60 | 413,784 | +0.13(+0.44%) |
Jul 22, 2022 | 30.15 | 30.15 | 29.09 | 29.47 | 419,654 | -0.44(-1.47%) |
Jul 21, 2022 | 29.28 | 29.92 | 29.07 | 29.91 | 497,725 | +0.60(+2.05%) |
Jul 20, 2022 | 28.51 | 29.34 | 28.16 | 29.31 | 653,993 | +0.79(+2.77%) |
Jul 19, 2022 | 27.74 | 28.76 | 27.64 | 28.52 | 578,515 | +1.29(+4.74%) |
Jul 18, 2022 | 27.25 | 27.83 | 27.08 | 27.23 | 681,844 | +0.22(+0.81%) |
Jul 15, 2022 | 27.00 | 27.26 | 26.70 | 27.01 | 572,376 | +0.56(+2.12%) |
Jul 14, 2022 | 26.88 | 26.95 | 25.68 | 26.45 | 800,931 | -0.71(-2.61%) |
Jul 13, 2022 | 26.03 | 27.23 | 26.03 | 27.16 | 779,958 | +0.36(+1.34%) |
Jul 12, 2022 | 26.81 | 27.62 | 26.43 | 26.80 | 953,353 | +0.01(+0.04%) |
Jul 11, 2022 | 26.67 | 26.89 | 26.34 | 26.79 | 548,954 | -0.12(-0.45%) |
Jul 08, 2022 | 27.91 | 28.04 | 26.55 | 26.91 | 699,223 | -1.02(-3.65%) |
Jul 07, 2022 | 27.24 | 28.03 | 27.14 | 27.93 | 1,208,882 | +0.99(+3.67%) |
Jul 06, 2022 | 29.60 | 29.60 | 26.54 | 26.94 | 1,804,825 | -2.58(-8.74%) |
Jul 05, 2022 | 28.00 | 29.77 | 27.63 | 29.52 | 881,735 | +1.13(+3.98%) |
Jul 01, 2022 | 27.65 | 28.48 | 27.47 | 28.39 | 856,723 | +0.49(+1.76%) |
Jun 30, 2022 | 28.51 | 28.54 | 27.51 | 27.90 | 1,327,188 | -0.91(-3.16%) |
Jun 29, 2022 | 29.68 | 29.68 | 28.09 | 28.81 | 700,020 | -0.75(-2.54%) |
Jun 28, 2022 | 30.45 | 30.81 | 29.40 | 29.56 | 1,827,900 | -0.87(-2.86%) |
Jun 27, 2022 | 31.05 | 31.28 | 30.27 | 30.43 | 527,151 | -0.30(-0.98%) |
Jun 24, 2022 | 30.12 | 31.19 | 30.05 | 30.73 | 869,029 | +0.72(+2.40%) |
Jun 23, 2022 | 29.25 | 30.50 | 29.25 | 30.01 | 861,404 | +0.85(+2.91%) |
Jun 22, 2022 | 30.53 | 31.00 | 28.80 | 29.16 | 1,010,815 | -1.72(-5.57%) |
Jun 21, 2022 | 31.68 | 32.05 | 30.46 | 30.88 | 1,038,662 | -0.62(-1.97%) |
Jun 17, 2022 | 32.46 | 32.61 | 31.31 | 31.50 | 1,190,807 | -0.75(-2.33%) |
Jun 16, 2022 | 33.51 | 33.78 | 31.52 | 32.25 | 1,328,416 | -1.63(-4.81%) |
Jun 15, 2022 | 34.37 | 34.98 | 33.73 | 33.88 | 1,130,206 | -0.24(-0.70%) |
Jun 14, 2022 | 33.50 | 34.53 | 33.50 | 34.12 | 1,231,579 | +0.60(+1.79%) |
Jun 13, 2022 | 33.99 | 34.39 | 32.54 | 33.52 | 1,049,092 | -1.60(-4.56%) |
Jun 10, 2022 | 35.37 | 35.85 | 34.55 | 35.12 | 888,656 | -0.62(-1.73%) |
Jun 09, 2022 | 35.48 | 36.08 | 35.25 | 35.74 | 589,171 | +0.04(+0.11%) |
Jun 08, 2022 | 36.59 | 36.98 | 35.30 | 35.70 | 866,716 | -1.18(-3.20%) |
Jun 07, 2022 | 35.85 | 37.24 | 35.51 | 36.88 | 679,687 | +0.45(+1.24%) |
Jun 06, 2022 | 37.34 | 37.56 | 35.83 | 36.43 | 851,361 | -0.56(-1.51%) |
Jun 03, 2022 | 37.39 | 37.63 | 36.27 | 36.99 | 813,952 | -1.22(-3.19%) |
Jun 02, 2022 | 37.30 | 38.32 | 36.87 | 38.21 | 811,788 | +0.89(+2.38%) |
Jun 01, 2022 | 38.75 | 39.18 | 37.05 | 37.32 | 1,216,933 | -1.22(-3.17%) |
May 31, 2022 | 38.68 | 39.21 | 38.43 | 38.54 | 778,023 | -0.31(-0.80%) |
May 27, 2022 | 38.24 | 39.16 | 38.18 | 38.85 | 602,734 | +0.58(+1.52%) |
May 26, 2022 | 37.65 | 39.22 | 37.65 | 38.27 | 908,161 | +0.71(+1.89%) |
May 25, 2022 | 35.30 | 39.26 | 35.06 | 37.56 | 2,417,719 | +2.42(+6.89%) |
May 24, 2022 | 37.07 | 37.17 | 34.56 | 35.14 | 1,258,592 | -2.61(-6.91%) |
May 23, 2022 | 38.00 | 38.87 | 36.90 | 37.75 | 919,467 | -0.21(-0.55%) |
May 20, 2022 | 38.64 | 38.89 | 37.13 | 37.96 | 732,674 | -0.12(-0.32%) |
May 19, 2022 | 36.93 | 38.83 | 36.81 | 38.08 | 902,478 | +0.64(+1.71%) |
May 18, 2022 | 39.46 | 39.77 | 36.81 | 37.44 | 1,350,130 | -3.10(-7.65%) |
May 17, 2022 | 39.64 | 41.06 | 39.59 | 40.54 | 851,651 | +1.23(+3.13%) |
May 16, 2022 | 40.00 | 40.38 | 39.08 | 39.31 | 648,270 | -0.68(-1.70%) |
May 13, 2022 | 38.64 | 40.30 | 38.59 | 39.99 | 1,145,849 | +1.77(+4.63%) |
May 12, 2022 | 37.27 | 38.93 | 37.26 | 38.22 | 827,665 | +0.57(+1.51%) |
May 11, 2022 | 38.47 | 39.36 | 37.48 | 37.65 | 913,567 | -1.09(-2.81%) |
May 10, 2022 | 38.37 | 39.51 | 37.57 | 38.74 | 1,646,297 | +0.72(+1.89%) |
May 09, 2022 | 38.79 | 39.09 | 37.50 | 38.02 | 1,020,626 | -1.28(-3.26%) |
May 06, 2022 | 40.08 | 40.08 | 38.46 | 39.30 | 1,227,212 | -0.34(-0.86%) |
May 05, 2022 | 39.34 | 41.20 | 38.54 | 39.64 | 2,140,883 | +1.52(+3.99%) |
May 04, 2022 | 36.67 | 38.25 | 36.43 | 38.12 | 707,511 | +1.34(+3.64%) |
May 03, 2022 | 35.96 | 36.85 | 35.77 | 36.78 | 525,659 | +0.49(+1.35%) |
May 02, 2022 | 35.26 | 36.38 | 34.99 | 36.29 | 501,012 | +1.06(+3.01%) |
Apr 29, 2022 | 34.99 | 36.27 | 34.99 | 35.23 | 599,881 | +0.17(+0.48%) |
Apr 28, 2022 | 34.77 | 35.49 | 34.20 | 35.06 | 535,670 | +0.58(+1.68%) |
Apr 27, 2022 | 34.86 | 35.38 | 34.35 | 34.48 | 641,434 | -0.27(-0.78%) |
Apr 26, 2022 | 36.24 | 36.41 | 34.65 | 34.75 | 547,078 | -1.87(-5.11%) |
Apr 25, 2022 | 35.01 | 36.63 | 34.64 | 36.62 | 839,470 | +1.20(+3.39%) |
Apr 22, 2022 | 35.79 | 36.31 | 35.23 | 35.42 | 634,779 | -0.67(-1.86%) |
Apr 21, 2022 | 37.53 | 37.69 | 35.84 | 36.09 | 503,427 | -0.91(-2.46%) |
Apr 20, 2022 | 37.33 | 37.77 | 36.97 | 37.00 | 459,573 | +0.19(+0.52%) |
Apr 19, 2022 | 35.37 | 36.98 | 35.09 | 36.81 | 793,352 | +1.27(+3.57%) |
Apr 18, 2022 | 35.87 | 35.93 | 35.10 | 35.54 | 804,131 | -0.68(-1.88%) |
Apr 14, 2022 | 36.62 | 36.93 | 35.80 | 36.22 | 715,403 | -0.26(-0.71%) |
Apr 13, 2022 | 35.89 | 36.71 | 35.73 | 36.48 | 365,036 | +0.54(+1.50%) |
Apr 12, 2022 | 36.46 | 37.65 | 35.84 | 35.94 | 761,559 | -0.09(-0.25%) |
Apr 11, 2022 | 35.39 | 36.30 | 35.16 | 36.03 | 522,600 | +0.57(+1.61%) |
Apr 08, 2022 | 35.39 | 36.23 | 35.33 | 35.46 | 426,153 | +0.03(+0.08%) |
Apr 07, 2022 | 34.88 | 35.76 | 34.58 | 35.43 | 604,017 | +0.68(+1.96%) |
Apr 06, 2022 | 34.71 | 35.05 | 33.96 | 34.75 | 837,730 | -0.37(-1.05%) |
Apr 05, 2022 | 36.13 | 36.57 | 34.91 | 35.12 | 841,454 | -1.14(-3.14%) |
Apr 04, 2022 | 36.55 | 36.61 | 35.97 | 36.26 | 583,568 | -0.32(-0.87%) |
Apr 01, 2022 | 36.02 | 36.85 | 36.02 | 36.58 | 570,092 | +0.89(+2.49%) |
Mar 31, 2022 | 36.89 | 37.24 | 35.64 | 35.69 | 650,610 | -1.37(-3.70%) |
Mar 30, 2022 | 37.70 | 37.70 | 37.00 | 37.06 | 429,377 | -0.56(-1.49%) |
Mar 29, 2022 | 36.90 | 37.98 | 36.88 | 37.62 | 567,330 | +1.14(+3.13%) |
Mar 28, 2022 | 35.72 | 36.52 | 35.56 | 36.48 | 370,759 | +0.69(+1.93%) |
Mar 25, 2022 | 36.58 | 36.84 | 35.56 | 35.79 | 395,466 | -0.72(-1.97%) |
Mar 24, 2022 | 37.03 | 37.16 | 36.18 | 36.51 | 521,434 | -0.27(-0.73%) |
Mar 23, 2022 | 37.80 | 37.98 | 36.29 | 36.78 | 451,538 | -1.31(-3.44%) |
Mar 22, 2022 | 38.10 | 38.54 | 37.76 | 38.09 | 431,103 | +0.19(+0.50%) |
Mar 21, 2022 | 38.65 | 38.72 | 37.13 | 37.90 | 823,016 | -0.75(-1.94%) |
Mar 18, 2022 | 37.39 | 38.77 | 37.10 | 38.65 | 1,141,647 | +0.96(+2.55%) |
Mar 17, 2022 | 36.87 | 37.78 | 36.61 | 37.69 | 508,050 | +0.50(+1.34%) |
Mar 16, 2022 | 36.71 | 37.45 | 36.20 | 37.19 | 735,759 | +0.90(+2.48%) |
Mar 15, 2022 | 35.83 | 36.36 | 35.28 | 36.29 | 476,231 | +0.69(+1.94%) |
Mar 14, 2022 | 35.93 | 36.97 | 35.32 | 35.60 | 662,516 | -0.16(-0.45%) |
Mar 11, 2022 | 36.80 | 36.98 | 35.58 | 35.76 | 886,164 | -0.48(-1.32%) |
Mar 10, 2022 | 34.82 | 36.48 | 34.66 | 36.24 | 972,951 | +0.68(+1.91%) |
Mar 09, 2022 | 34.55 | 35.95 | 34.41 | 35.56 | 625,669 | +1.79(+5.30%) |
Mar 08, 2022 | 34.23 | 35.26 | 33.73 | 33.77 | 740,447 | -0.37(-1.08%) |
Mar 07, 2022 | 35.80 | 36.27 | 34.08 | 34.14 | 672,080 | -1.69(-4.72%) |
Mar 04, 2022 | 36.50 | 36.52 | 35.25 | 35.83 | 968,263 | -1.77(-4.71%) |
Mar 03, 2022 | 38.33 | 38.33 | 37.13 | 37.60 | 474,978 | -0.38(-1.00%) |
Mar 02, 2022 | 36.75 | 38.18 | 36.66 | 37.98 | 756,361 | +1.56(+4.28%) |
Mar 01, 2022 | 36.37 | 36.86 | 36.05 | 36.42 | 716,091 | -0.03(-0.08%) |
Feb 28, 2022 | 35.38 | 36.62 | 35.25 | 36.45 | 529,030 | +0.88(+2.47%) |
Feb 25, 2022 | 34.25 | 35.81 | 34.38 | 35.57 | 688,530 | +1.18(+3.43%) |
Feb 24, 2022 | 32.05 | 34.67 | 31.83 | 34.39 | 1,193,001 | +0.85(+2.53%) |
Feb 23, 2022 | 34.19 | 34.89 | 33.27 | 33.54 | 772,613 | -0.61(-1.79%) |
Feb 22, 2022 | 34.93 | 35.32 | 33.58 | 34.15 | 923,014 | -1.29(-3.64%) |
Feb 18, 2022 | 35.44 | 0 | +0.76(+2.19%) | |||
Feb 17, 2022 | 36.00 | 36.10 | 34.50 | 34.68 | 990,665 | -1.58(-4.36%) |
Feb 16, 2022 | 37.20 | 37.58 | 35.84 | 36.26 | 1,357,573 | -1.15(-3.07%) |
Feb 15, 2022 | 37.25 | 37.95 | 36.75 | 37.41 | 981,112 | +0.53(+1.44%) |
Feb 14, 2022 | 37.24 | 38.14 | 36.68 | 36.88 | 730,363 | -0.41(-1.10%) |
Feb 11, 2022 | 38.09 | 38.37 | 36.81 | 37.29 | 771,471 | -0.54(-1.43%) |
Feb 10, 2022 | 38.50 | 39.40 | 37.62 | 37.83 | 1,375,864 | -1.44(-3.67%) |
Feb 09, 2022 | 38.02 | 39.28 | 37.83 | 39.27 | 1,169,028 | +1.57(+4.16%) |
Feb 08, 2022 | 37.98 | 38.62 | 37.45 | 37.70 | 1,123,157 | -0.41(-1.08%) |
Feb 07, 2022 | 38.69 | 38.93 | 37.97 | 38.11 | 982,184 | -0.51(-1.32%) |
Feb 04, 2022 | 39.11 | 39.61 | 37.15 | 38.62 | 1,487,121 | -0.92(-2.33%) |
Feb 03, 2022 | 39.90 | 39.54 | 2,606,962 | -0.07(-0.18%) | ||
Feb 02, 2022 | 39.28 | 39.86 | 38.09 | 39.61 | 1,401,880 | +0.33(+0.84%) |
Feb 01, 2022 | 38.74 | 39.42 | 38.00 | 39.28 | 903,578 | +0.70(+1.81%) |
Jan 31, 2022 | 37.70 | 38.65 | 38.58 | 1,136,682 | +0.66(+1.74%) | |
Jan 28, 2022 | 36.58 | 37.95 | 36.10 | 37.92 | 979,309 | +1.51(+4.15%) |
Jan 27, 2022 | 37.75 | 38.23 | 35.91 | 36.41 | 910,340 | -1.34(-3.55%) |
Jan 26, 2022 | 39.64 | 39.95 | 37.50 | 37.75 | 781,002 | -1.16(-2.98%) |
Jan 25, 2022 | 38.59 | 39.32 | 38.00 | 38.91 | 638,164 | -0.42(-1.07%) |
Jan 24, 2022 | 37.39 | 39.52 | 36.23 | 39.33 | 1,326,227 | +1.14(+2.99%) |
Jan 21, 2022 | 38.71 | 39.69 | 38.18 | 38.19 | 1,124,517 | -0.77(-1.98%) |
Jan 20, 2022 | 40.04 | 40.60 | 38.88 | 38.96 | 1,167,101 | -0.93(-2.33%) |
Jan 19, 2022 | 41.15 | 41.25 | 39.65 | 39.89 | 1,197,485 | -1.19(-2.90%) |
Jan 18, 2022 | 43.00 | 43.00 | 40.63 | 41.08 | 1,224,085 | -2.43(-5.58%) |
Jan 14, 2022 | 43.51 | 0 | -0.97(-2.18%) | |||
Jan 13, 2022 | 45.44 | 46.00 | 44.29 | 44.48 | 558,693 | -0.88(-1.94%) |
Jan 12, 2022 | 45.86 | 46.27 | 44.91 | 45.36 | 675,650 | -0.37(-0.81%) |
Jan 11, 2022 | 46.32 | 46.53 | 44.89 | 45.73 | 612,545 | -0.52(-1.12%) |
Jan 10, 2022 | 46.23 | 46.99 | 45.06 | 46.25 | 912,016 | -0.58(-1.24%) |
Jan 07, 2022 | 47.82 | 48.41 | 46.43 | 46.83 | 714,709 | -0.83(-1.74%) |
Jan 06, 2022 | 48.68 | 49.09 | 47.10 | 47.66 | 1,100,744 | -0.80(-1.65%) |
Jan 05, 2022 | 51.69 | 52.69 | 48.24 | 48.46 | 1,600,441 | -2.59(-5.07%) |
Jan 04, 2022 | 48.05 | 52.11 | 47.88 | 51.05 | 1,875,529 | +3.31(+6.93%) |