Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.96 | 28.65 | 27.96 | 28.65 | 26,043 | +0.74(+2.65%) |
Jan 30, 2023 | 28.41 | 28.55 | 27.90 | 27.91 | 37,800 | -0.94(-3.26%) |
Jan 27, 2023 | 27.80 | 29.08 | 27.77 | 28.85 | 29,051 | +0.94(+3.37%) |
Jan 26, 2023 | 27.96 | 28.14 | 27.44 | 27.91 | 67,959 | +0.57(+2.08%) |
Jan 25, 2023 | 26.71 | 27.40 | 26.30 | 27.34 | 47,230 | +0.03(+0.11%) |
Jan 24, 2023 | 27.48 | 27.79 | 27.19 | 27.31 | 33,963 | -0.47(-1.69%) |
Jan 23, 2023 | 27.06 | 27.80 | 27.00 | 27.78 | 109,084 | +0.86(+3.19%) |
Jan 20, 2023 | 26.20 | 26.96 | 26.20 | 26.92 | 21,714 | +0.94(+3.62%) |
Jan 19, 2023 | 26.23 | 26.43 | 25.84 | 25.98 | 16,132 | -0.54(-2.04%) |
Jan 18, 2023 | 27.26 | 27.48 | 26.52 | 26.52 | 21,496 | -0.55(-2.03%) |
Jan 17, 2023 | 26.83 | 27.19 | 26.50 | 27.07 | 40,972 | +0.38(+1.42%) |
Jan 13, 2023 | 26.12 | 26.72 | 26.12 | 26.69 | 16,011 | +0.16(+0.60%) |
Jan 12, 2023 | 26.34 | 26.53 | 25.59 | 26.53 | 54,014 | +0.38(+1.45%) |
Jan 11, 2023 | 25.70 | 26.16 | 25.62 | 26.15 | 62,755 | +0.53(+2.07%) |
Jan 10, 2023 | 25.16 | 25.62 | 25.11 | 25.62 | 70,809 | +0.50(+1.99%) |
Jan 09, 2023 | 24.70 | 25.50 | 24.70 | 25.12 | 42,680 | +0.78(+3.20%) |
Jan 06, 2023 | 24.20 | 24.45 | 23.62 | 24.34 | 180,096 | +0.11(+0.45%) |
Jan 05, 2023 | 24.57 | 24.57 | 24.12 | 24.23 | 183,768 | -0.69(-2.77%) |
Jan 04, 2023 | 24.60 | 25.10 | 24.31 | 24.92 | 33,257 | +0.60(+2.47%) |
Jan 03, 2023 | 25.19 | 25.44 | 24.21 | 24.32 | 28,841 | -0.40(-1.62%) |
Dec 30, 2022 | 24.17 | 24.76 | 24.17 | 24.72 | 57,974 | +0.08(+0.32%) |
Dec 29, 2022 | 24.07 | 24.71 | 23.95 | 24.64 | 61,947 | +0.86(+3.62%) |
Dec 28, 2022 | 23.90 | 24.11 | 23.67 | 23.78 | 75,902 | -0.21(-0.88%) |
Dec 27, 2022 | 24.23 | 24.25 | 23.80 | 23.99 | 59,436 | -0.39(-1.60%) |
Dec 23, 2022 | 24.41 | 24.51 | 24.10 | 24.38 | 48,999 | -0.30(-1.22%) |
Dec 22, 2022 | 24.95 | 24.95 | 24.19 | 24.68 | 126,316 | -0.60(-2.37%) |
Dec 21, 2022 | 25.02 | 25.40 | 24.75 | 25.28 | 64,564 | +0.40(+1.61%) |
Dec 20, 2022 | 24.53 | 25.21 | 24.52 | 24.88 | 37,093 | +0.14(+0.57%) |
Dec 19, 2022 | 25.37 | 25.37 | 24.63 | 24.74 | 57,687 | -0.69(-2.73%) |
Dec 16, 2022 | 25.58 | 25.85 | 25.23 | 25.43 | 49,422 | -0.28(-1.07%) |
Dec 15, 2022 | 26.23 | 26.40 | 25.67 | 25.71 | 36,711 | -1.08(-4.03%) |
Dec 14, 2022 | 26.77 | 27.07 | 26.40 | 26.79 | 66,959 | -0.01(-0.04%) |
Dec 13, 2022 | 28.27 | 28.27 | 26.63 | 26.80 | 51,665 | +0.02(+0.07%) |
Dec 12, 2022 | 26.30 | 26.79 | 26.30 | 26.78 | 224,418 | +0.30(+1.13%) |
Dec 09, 2022 | 26.64 | 26.95 | 26.46 | 26.48 | 19,286 | -0.38(-1.41%) |
Dec 08, 2022 | 26.42 | 27.00 | 26.12 | 26.86 | 49,755 | +0.75(+2.87%) |
Dec 07, 2022 | 25.86 | 26.20 | 25.86 | 26.11 | 44,836 | -0.09(-0.35%) |
Dec 06, 2022 | 26.85 | 26.85 | 26.03 | 26.20 | 15,966 | -0.57(-2.12%) |
Dec 05, 2022 | 27.94 | 28.03 | 26.77 | 26.77 | 50,656 | -1.34(-4.77%) |
Dec 02, 2022 | 27.27 | 28.20 | 27.23 | 28.11 | 91,393 | +0.24(+0.86%) |
Dec 01, 2022 | 27.56 | 27.93 | 27.29 | 27.87 | 60,646 | +0.24(+0.87%) |
Nov 30, 2022 | 26.15 | 27.63 | 26.15 | 27.63 | 40,681 | +1.65(+6.35%) |
Nov 29, 2022 | 26.19 | 26.50 | 25.95 | 25.98 | 21,650 | +0.02(+0.08%) |
Nov 28, 2022 | 26.17 | 26.60 | 25.92 | 25.96 | 45,460 | -0.45(-1.69%) |
Nov 25, 2022 | 26.46 | 26.49 | 26.25 | 26.41 | 8,309 | -0.20(-0.75%) |
Nov 23, 2022 | 26.04 | 26.72 | 26.03 | 26.61 | 43,241 | +0.65(+2.49%) |
Nov 22, 2022 | 25.86 | 25.98 | 25.41 | 25.96 | 106,707 | +0.06(+0.23%) |
Nov 21, 2022 | 26.29 | 26.34 | 25.77 | 25.90 | 65,793 | -0.67(-2.52%) |
Nov 18, 2022 | 27.31 | 27.31 | 26.39 | 26.57 | 50,011 | -0.40(-1.48%) |
Nov 17, 2022 | 26.82 | 27.23 | 26.60 | 26.97 | 41,265 | -0.67(-2.42%) |
Nov 16, 2022 | 28.50 | 28.50 | 27.56 | 27.64 | 36,925 | -1.29(-4.46%) |
Nov 15, 2022 | 29.03 | 29.40 | 28.67 | 28.93 | 99,025 | +1.01(+3.62%) |
Nov 14, 2022 | 28.26 | 28.52 | 27.85 | 27.92 | 29,687 | -0.59(-2.07%) |
Nov 11, 2022 | 26.95 | 28.64 | 26.78 | 28.51 | 27,885 | +1.57(+5.83%) |
Nov 10, 2022 | 26.35 | 27.01 | 26.25 | 26.94 | 71,063 | +2.35(+9.56%) |
Nov 09, 2022 | 25.46 | 25.46 | 24.52 | 24.59 | 59,652 | -1.40(-5.39%) |
Nov 08, 2022 | 25.82 | 26.55 | 25.29 | 25.99 | 23,396 | +0.18(+0.70%) |
Nov 07, 2022 | 26.31 | 26.33 | 25.67 | 25.81 | 14,599 | -0.25(-0.96%) |
Nov 04, 2022 | 27.15 | 27.15 | 25.52 | 26.06 | 29,162 | -0.27(-1.03%) |
Nov 03, 2022 | 25.94 | 27.06 | 25.94 | 26.33 | 23,635 | +0.01(+0.04%) |
Nov 02, 2022 | 27.58 | 27.69 | 26.30 | 26.32 | 36,615 | -1.68(-6.00%) |
Nov 01, 2022 | 28.84 | 28.99 | 27.98 | 28.00 | 48,377 | +0.01(+0.04%) |
Oct 31, 2022 | 27.98 | 28.30 | 27.65 | 27.99 | 20,464 | -0.31(-1.10%) |
Oct 28, 2022 | 27.97 | 28.31 | 27.57 | 28.30 | 59,464 | +0.00(+0.00%) |
Oct 27, 2022 | 28.58 | 28.77 | 28.18 | 28.30 | 258,527 | -0.17(-0.60%) |
Oct 26, 2022 | 28.36 | 29.48 | 28.36 | 28.47 | 17,498 | -0.41(-1.42%) |
Oct 25, 2022 | 27.69 | 28.92 | 27.69 | 28.88 | 37,010 | +1.34(+4.87%) |
Oct 24, 2022 | 27.78 | 27.78 | 26.64 | 27.54 | 62,187 | -0.57(-2.03%) |
Oct 21, 2022 | 27.41 | 28.11 | 27.06 | 28.11 | 41,040 | +0.49(+1.77%) |
Oct 20, 2022 | 27.44 | 28.38 | 27.44 | 27.62 | 16,786 | +0.16(+0.58%) |
Oct 19, 2022 | 27.87 | 28.06 | 27.32 | 27.46 | 44,554 | -1.01(-3.55%) |
Oct 18, 2022 | 28.95 | 29.15 | 28.14 | 28.47 | 96,430 | +0.43(+1.53%) |
Oct 17, 2022 | 27.46 | 28.26 | 27.42 | 28.04 | 52,774 | +1.49(+5.61%) |
Oct 14, 2022 | 28.32 | 28.32 | 26.53 | 26.55 | 27,764 | -1.30(-4.67%) |
Oct 13, 2022 | 26.62 | 28.02 | 26.21 | 27.85 | 52,048 | -0.08(-0.28%) |
Oct 12, 2022 | 27.58 | 27.96 | 27.13 | 27.93 | 21,366 | +0.44(+1.59%) |
Oct 11, 2022 | 27.68 | 27.87 | 26.59 | 27.49 | 25,238 | -0.49(-1.75%) |
Oct 10, 2022 | 28.75 | 28.75 | 27.54 | 27.98 | 32,470 | -0.78(-2.71%) |
Oct 07, 2022 | 29.74 | 29.74 | 28.63 | 28.76 | 66,692 | -1.68(-5.52%) |
Oct 06, 2022 | 30.39 | 31.05 | 30.08 | 30.44 | 66,137 | -0.03(-0.10%) |
Oct 05, 2022 | 30.05 | 30.60 | 29.62 | 30.47 | 36,536 | -0.15(-0.49%) |
Oct 04, 2022 | 29.84 | 30.64 | 29.84 | 30.62 | 23,194 | +1.68(+5.81%) |
Oct 03, 2022 | 28.58 | 29.10 | 28.04 | 28.94 | 29,353 | +0.54(+1.90%) |
Sep 30, 2022 | 28.27 | 29.30 | 28.17 | 28.40 | 31,596 | -0.04(-0.14%) |
Sep 29, 2022 | 28.96 | 29.03 | 28.15 | 28.44 | 30,490 | -1.11(-3.76%) |
Sep 28, 2022 | 28.68 | 29.65 | 28.68 | 29.55 | 49,317 | +0.92(+3.21%) |
Sep 27, 2022 | 28.81 | 29.32 | 28.30 | 28.63 | 49,875 | +0.43(+1.52%) |
Sep 26, 2022 | 28.31 | 29.01 | 28.18 | 28.20 | 49,793 | -0.16(-0.56%) |
Sep 23, 2022 | 28.28 | 28.62 | 27.95 | 28.36 | 70,471 | -0.42(-1.46%) |
Sep 22, 2022 | 29.83 | 29.99 | 28.68 | 28.78 | 48,206 | -1.16(-3.87%) |
Sep 21, 2022 | 30.66 | 31.04 | 29.94 | 29.94 | 28,588 | -0.62(-2.03%) |
Sep 20, 2022 | 30.78 | 31.28 | 30.55 | 30.56 | 31,040 | -0.57(-1.83%) |
Sep 19, 2022 | 30.73 | 31.14 | 30.65 | 31.13 | 39,082 | -0.08(-0.26%) |
Sep 16, 2022 | 31.89 | 31.91 | 31.00 | 31.21 | 68,455 | -1.52(-4.64%) |
Sep 15, 2022 | 32.63 | 33.66 | 32.63 | 32.73 | 39,842 | -0.25(-0.76%) |
Sep 14, 2022 | 32.39 | 33.03 | 32.03 | 32.98 | 23,928 | +0.62(+1.92%) |
Sep 13, 2022 | 32.35 | 32.88 | 32.19 | 32.36 | 42,356 | -1.60(-4.71%) |
Sep 12, 2022 | 33.54 | 33.98 | 33.42 | 33.96 | 71,955 | +0.66(+1.98%) |
Sep 09, 2022 | 32.49 | 33.36 | 32.48 | 33.30 | 48,977 | +1.40(+4.39%) |
Sep 08, 2022 | 31.04 | 31.93 | 30.96 | 31.90 | 50,393 | +0.49(+1.56%) |
Sep 07, 2022 | 30.39 | 31.47 | 30.39 | 31.41 | 24,351 | +0.93(+3.05%) |
Sep 06, 2022 | 30.95 | 30.95 | 30.26 | 30.48 | 83,812 | -0.39(-1.26%) |
Sep 02, 2022 | 31.58 | 31.65 | 30.67 | 30.87 | 29,954 | -0.31(-0.99%) |
Sep 01, 2022 | 31.49 | 31.49 | 30.30 | 31.18 | 44,819 | -0.92(-2.87%) |
Aug 31, 2022 | 32.56 | 32.99 | 31.94 | 32.10 | 45,158 | -0.07(-0.22%) |
Aug 30, 2022 | 32.68 | 33.00 | 31.73 | 32.17 | 50,039 | -0.24(-0.74%) |
Aug 29, 2022 | 32.41 | 32.91 | 32.34 | 32.41 | 16,291 | -0.53(-1.61%) |
Aug 26, 2022 | 34.31 | 34.31 | 32.90 | 32.94 | 42,976 | -1.25(-3.66%) |
Aug 25, 2022 | 33.92 | 34.21 | 33.54 | 34.19 | 49,073 | +1.20(+3.64%) |
Aug 24, 2022 | 32.32 | 33.37 | 32.32 | 32.99 | 55,971 | +0.58(+1.79%) |
Aug 23, 2022 | 32.41 | 33.01 | 32.02 | 32.41 | 33,465 | +0.01(+0.03%) |
Aug 22, 2022 | 32.47 | 33.00 | 32.30 | 32.40 | 188,112 | -0.82(-2.47%) |
Aug 19, 2022 | 34.00 | 34.02 | 32.99 | 33.22 | 37,061 | -1.28(-3.71%) |
Aug 18, 2022 | 34.77 | 34.81 | 34.29 | 34.50 | 27,341 | -0.28(-0.81%) |
Aug 17, 2022 | 35.32 | 35.40 | 34.58 | 34.78 | 77,892 | -1.14(-3.17%) |
Aug 16, 2022 | 36.05 | 36.15 | 35.00 | 35.92 | 104,972 | -0.48(-1.32%) |
Aug 15, 2022 | 36.07 | 36.59 | 35.98 | 36.40 | 33,089 | -0.05(-0.14%) |
Aug 12, 2022 | 35.84 | 36.48 | 35.50 | 36.45 | 20,891 | +0.70(+1.96%) |
Aug 11, 2022 | 36.94 | 37.67 | 35.65 | 35.75 | 88,644 | -0.69(-1.89%) |
Aug 10, 2022 | 35.84 | 36.44 | 35.55 | 36.44 | 45,104 | +1.75(+5.04%) |
Aug 09, 2022 | 35.50 | 35.50 | 34.34 | 34.69 | 57,907 | -1.28(-3.56%) |
Aug 08, 2022 | 35.90 | 36.80 | 35.78 | 35.97 | 51,258 | +0.09(+0.25%) |
Aug 05, 2022 | 34.78 | 36.21 | 34.78 | 35.88 | 103,806 | +0.50(+1.41%) |
Aug 04, 2022 | 34.96 | 35.38 | 34.71 | 35.38 | 43,633 | +0.48(+1.38%) |
Aug 03, 2022 | 33.66 | 34.99 | 33.66 | 34.90 | 99,945 | +1.28(+3.81%) |
Aug 02, 2022 | 32.57 | 34.02 | 32.50 | 33.62 | 40,866 | +0.77(+2.34%) |
Aug 01, 2022 | 32.30 | 33.30 | 31.76 | 32.85 | 54,039 | +0.26(+0.80%) |
Jul 29, 2022 | 32.06 | 32.66 | 31.63 | 32.59 | 66,523 | +0.37(+1.15%) |
Jul 28, 2022 | 31.79 | 32.22 | 30.88 | 32.22 | 108,051 | +0.37(+1.16%) |
Jul 27, 2022 | 31.11 | 31.97 | 30.91 | 31.85 | 246,657 | +1.44(+4.74%) |
Jul 26, 2022 | 31.16 | 31.16 | 30.32 | 30.41 | 38,199 | -1.16(-3.67%) |
Jul 25, 2022 | 31.80 | 31.80 | 31.09 | 31.57 | 18,648 | -0.33(-1.03%) |
Jul 22, 2022 | 33.58 | 33.81 | 31.63 | 31.90 | 61,675 | -1.71(-5.09%) |
Jul 21, 2022 | 33.22 | 33.70 | 32.93 | 33.61 | 85,407 | +0.29(+0.87%) |
Jul 20, 2022 | 32.01 | 33.54 | 32.01 | 33.32 | 199,311 | +1.41(+4.42%) |
Jul 19, 2022 | 31.69 | 31.93 | 30.95 | 31.91 | 152,184 | +0.67(+2.14%) |
Jul 18, 2022 | 31.37 | 32.15 | 31.12 | 31.24 | 54,490 | +0.38(+1.23%) |
Jul 15, 2022 | 30.47 | 30.90 | 29.92 | 30.86 | 48,738 | +0.65(+2.15%) |
Jul 14, 2022 | 30.64 | 30.64 | 29.94 | 30.21 | 85,645 | -0.83(-2.67%) |
Jul 13, 2022 | 30.24 | 31.50 | 30.00 | 31.04 | 65,487 | -0.12(-0.39%) |
Jul 12, 2022 | 32.13 | 32.40 | 30.93 | 31.16 | 49,160 | -0.62(-1.95%) |
Jul 11, 2022 | 32.60 | 32.60 | 31.59 | 31.78 | 92,614 | -1.42(-4.28%) |
Jul 08, 2022 | 32.74 | 33.77 | 32.41 | 33.20 | 78,648 | -0.11(-0.33%) |
Jul 07, 2022 | 32.31 | 33.32 | 32.19 | 33.31 | 97,228 | +1.29(+4.03%) |
Jul 06, 2022 | 32.38 | 32.84 | 31.73 | 32.02 | 122,112 | -0.68(-2.08%) |
Jul 05, 2022 | 30.26 | 32.71 | 30.20 | 32.70 | 140,065 | +1.83(+5.93%) |
Jul 01, 2022 | 30.22 | 31.03 | 30.22 | 30.87 | 144,905 | +0.76(+2.52%) |
Jun 30, 2022 | 30.40 | 30.53 | 29.24 | 30.11 | 178,265 | -0.71(-2.30%) |
Jun 29, 2022 | 30.96 | 31.16 | 30.45 | 30.82 | 373,401 | -0.31(-1.00%) |
Jun 28, 2022 | 32.60 | 32.91 | 30.98 | 31.13 | 106,324 | -1.36(-4.19%) |
Jun 27, 2022 | 33.22 | 33.36 | 32.11 | 32.49 | 93,280 | -0.77(-2.32%) |
Jun 24, 2022 | 32.31 | 33.29 | 32.16 | 33.26 | 319,509 | +1.53(+4.82%) |
Jun 23, 2022 | 30.49 | 31.79 | 30.12 | 31.73 | 173,188 | +1.84(+6.16%) |
Jun 22, 2022 | 29.26 | 30.49 | 29.26 | 29.89 | 281,467 | +0.06(+0.20%) |
Jun 21, 2022 | 29.45 | 30.50 | 29.30 | 29.83 | 241,326 | +1.21(+4.23%) |
Jun 17, 2022 | 27.76 | 28.79 | 27.76 | 28.62 | 72,120 | +1.08(+3.92%) |
Jun 16, 2022 | 28.07 | 28.30 | 27.23 | 27.54 | 90,868 | -1.66(-5.68%) |
Jun 15, 2022 | 28.45 | 29.60 | 28.34 | 29.20 | 114,142 | +1.15(+4.10%) |
Jun 14, 2022 | 28.09 | 28.41 | 27.61 | 28.05 | 70,458 | +0.32(+1.15%) |
Jun 13, 2022 | 28.39 | 28.81 | 27.56 | 27.73 | 207,146 | -2.18(-7.29%) |
Jun 10, 2022 | 30.45 | 30.82 | 29.64 | 29.91 | 144,114 | -1.41(-4.50%) |
Jun 09, 2022 | 32.28 | 32.62 | 31.32 | 31.32 | 75,492 | -1.38(-4.22%) |
Jun 08, 2022 | 32.41 | 33.23 | 32.41 | 32.70 | 46,741 | +0.24(+0.74%) |
Jun 07, 2022 | 31.27 | 32.50 | 31.21 | 32.46 | 95,289 | +0.59(+1.85%) |
Jun 06, 2022 | 32.49 | 32.60 | 31.55 | 31.87 | 133,397 | +0.48(+1.53%) |
Jun 03, 2022 | 31.73 | 32.18 | 31.17 | 31.39 | 69,835 | -1.14(-3.50%) |
Jun 02, 2022 | 30.51 | 32.74 | 30.50 | 32.53 | 115,237 | +2.02(+6.62%) |
Jun 01, 2022 | 31.36 | 31.75 | 30.11 | 30.51 | 55,806 | -0.58(-1.87%) |
May 31, 2022 | 31.73 | 32.09 | 30.74 | 31.09 | 93,563 | -0.57(-1.80%) |
May 27, 2022 | 30.69 | 31.68 | 30.61 | 31.66 | 317,107 | +1.41(+4.66%) |
May 26, 2022 | 28.94 | 30.54 | 28.79 | 30.25 | 383,588 | +1.02(+3.49%) |
May 25, 2022 | 28.15 | 29.45 | 28.15 | 29.23 | 54,064 | +1.03(+3.65%) |
May 24, 2022 | 29.52 | 29.52 | 27.88 | 28.20 | 90,736 | -1.94(-6.44%) |
May 23, 2022 | 30.22 | 30.34 | 29.45 | 30.14 | 68,589 | -0.02(-0.07%) |
May 20, 2022 | 31.03 | 31.10 | 28.99 | 30.16 | 129,990 | -0.24(-0.79%) |
May 19, 2022 | 28.98 | 31.01 | 28.98 | 30.40 | 98,764 | +1.37(+4.72%) |
May 18, 2022 | 29.82 | 30.45 | 28.80 | 29.03 | 91,287 | -1.35(-4.44%) |
May 17, 2022 | 30.60 | 30.96 | 29.31 | 30.38 | 74,304 | +0.77(+2.60%) |
May 16, 2022 | 30.76 | 31.14 | 29.54 | 29.61 | 135,245 | -1.45(-4.67%) |
May 13, 2022 | 29.61 | 31.22 | 29.61 | 31.06 | 248,958 | +2.61(+9.17%) |
May 12, 2022 | 26.75 | 29.33 | 26.31 | 28.45 | 645,365 | +1.27(+4.67%) |
May 11, 2022 | 28.21 | 29.24 | 27.06 | 27.18 | 420,972 | -1.61(-5.59%) |
May 10, 2022 | 29.69 | 30.23 | 27.56 | 28.79 | 106,807 | -0.16(-0.55%) |
May 09, 2022 | 30.97 | 31.33 | 28.77 | 28.95 | 162,582 | -3.10(-9.67%) |
May 06, 2022 | 33.16 | 33.28 | 31.16 | 32.05 | 91,186 | -1.77(-5.23%) |
May 05, 2022 | 35.81 | 35.86 | 33.26 | 33.82 | 72,077 | -2.78(-7.60%) |
May 04, 2022 | 35.47 | 36.70 | 33.84 | 36.60 | 175,306 | +0.74(+2.06%) |
May 03, 2022 | 36.32 | 36.74 | 35.51 | 35.86 | 80,020 | -0.48(-1.32%) |
May 02, 2022 | 35.40 | 36.37 | 35.07 | 36.34 | 190,289 | +0.75(+2.11%) |
Apr 29, 2022 | 37.06 | 38.14 | 35.54 | 35.59 | 57,727 | -1.45(-3.91%) |
Apr 28, 2022 | 36.29 | 37.25 | 35.14 | 37.04 | 108,353 | +1.33(+3.72%) |
Apr 27, 2022 | 36.13 | 36.91 | 35.60 | 35.71 | 45,180 | -0.32(-0.89%) |
Apr 26, 2022 | 37.53 | 37.53 | 36.00 | 36.03 | 59,166 | -1.77(-4.68%) |
Apr 25, 2022 | 36.28 | 37.83 | 36.28 | 37.80 | 58,195 | +1.09(+2.97%) |
Apr 22, 2022 | 37.61 | 38.30 | 36.67 | 36.71 | 155,168 | -0.93(-2.47%) |
Apr 21, 2022 | 40.16 | 40.57 | 37.45 | 37.64 | 91,389 | -1.92(-4.85%) |
Apr 20, 2022 | 41.27 | 41.34 | 39.53 | 39.56 | 135,519 | -1.57(-3.82%) |
Apr 19, 2022 | 39.64 | 41.23 | 39.55 | 41.13 | 103,111 | +1.42(+3.58%) |
Apr 18, 2022 | 40.58 | 40.60 | 39.14 | 39.71 | 105,192 | -1.24(-3.03%) |
Apr 14, 2022 | 42.19 | 42.25 | 40.95 | 40.95 | 68,741 | -1.34(-3.17%) |
Apr 13, 2022 | 40.72 | 42.37 | 40.51 | 42.29 | 42,935 | +1.65(+4.06%) |
Apr 12, 2022 | 41.74 | 42.55 | 40.48 | 40.64 | 56,658 | -0.21(-0.51%) |
Apr 11, 2022 | 40.26 | 41.25 | 39.76 | 40.85 | 91,091 | -0.26(-0.63%) |
Apr 08, 2022 | 41.52 | 41.80 | 40.87 | 41.11 | 28,063 | -0.68(-1.63%) |
Apr 07, 2022 | 41.94 | 42.66 | 40.65 | 41.79 | 49,167 | -0.34(-0.81%) |
Apr 06, 2022 | 42.92 | 43.00 | 41.43 | 42.13 | 71,351 | -1.88(-4.27%) |
Apr 05, 2022 | 45.93 | 46.02 | 43.84 | 44.01 | 152,639 | -2.08(-4.51%) |
Apr 04, 2022 | 45.02 | 46.18 | 45.00 | 46.09 | 48,307 | +1.47(+3.29%) |
Apr 01, 2022 | 44.41 | 45.25 | 44.14 | 44.62 | 39,796 | +0.54(+1.23%) |
Mar 31, 2022 | 45.01 | 45.01 | 44.04 | 44.08 | 41,865 | -0.99(-2.20%) |
Mar 30, 2022 | 45.96 | 46.76 | 44.80 | 45.07 | 66,196 | -1.24(-2.68%) |
Mar 29, 2022 | 45.15 | 46.57 | 44.74 | 46.31 | 102,598 | +1.89(+4.25%) |
Mar 28, 2022 | 43.41 | 44.42 | 42.93 | 44.42 | 311,501 | +1.11(+2.56%) |
Mar 25, 2022 | 44.63 | 44.63 | 42.78 | 43.31 | 320,582 | -1.53(-3.41%) |
Mar 24, 2022 | 44.37 | 44.89 | 43.14 | 44.84 | 50,131 | +0.81(+1.84%) |
Mar 23, 2022 | 43.74 | 45.23 | 43.26 | 44.03 | 45,588 | -0.42(-0.94%) |
Mar 22, 2022 | 42.87 | 44.72 | 42.83 | 44.45 | 74,030 | +1.76(+4.12%) |
Mar 21, 2022 | 43.33 | 43.67 | 41.96 | 42.69 | 309,243 | -1.29(-2.93%) |
Mar 18, 2022 | 41.85 | 44.09 | 41.85 | 43.98 | 166,788 | +1.89(+4.49%) |
Mar 17, 2022 | 40.21 | 42.13 | 39.91 | 42.09 | 181,764 | +1.44(+3.54%) |
Mar 16, 2022 | 38.27 | 40.70 | 38.27 | 40.65 | 294,930 | +3.57(+9.63%) |
Mar 15, 2022 | 36.28 | 37.21 | 35.71 | 37.08 | 71,534 | +1.07(+2.97%) |
Mar 14, 2022 | 37.67 | 37.93 | 35.66 | 36.01 | 129,672 | -1.96(-5.16%) |
Mar 11, 2022 | 40.48 | 40.48 | 37.90 | 37.97 | 129,263 | -2.01(-5.03%) |
Mar 10, 2022 | 39.96 | 40.36 | 39.14 | 39.98 | 112,847 | -0.89(-2.18%) |
Mar 09, 2022 | 39.76 | 41.04 | 39.76 | 40.87 | 131,127 | +2.44(+6.35%) |
Mar 08, 2022 | 38.00 | 39.57 | 37.07 | 38.43 | 228,003 | +0.25(+0.65%) |
Mar 07, 2022 | 40.48 | 41.15 | 38.15 | 38.18 | 144,286 | -2.08(-5.17%) |
Mar 04, 2022 | 42.22 | 42.57 | 40.01 | 40.26 | 127,058 | -2.24(-5.27%) |
Mar 03, 2022 | 44.83 | 44.84 | 42.11 | 42.50 | 126,461 | -2.77(-6.12%) |
Mar 02, 2022 | 45.22 | 45.44 | 43.73 | 45.27 | 69,435 | +0.17(+0.38%) |
Mar 01, 2022 | 45.71 | 46.41 | 44.79 | 45.10 | 118,423 | -0.78(-1.70%) |
Feb 28, 2022 | 44.51 | 46.34 | 44.51 | 45.88 | 130,339 | +1.14(+2.55%) |
Feb 25, 2022 | 44.59 | 44.79 | 43.74 | 44.74 | 128,481 | +0.32(+0.72%) |
Feb 24, 2022 | 39.36 | 44.57 | 39.29 | 44.42 | 261,858 | +2.85(+6.86%) |
Feb 23, 2022 | 43.77 | 43.92 | 41.51 | 41.57 | 346,364 | -1.63(-3.77%) |
Feb 22, 2022 | 43.71 | 44.82 | 42.80 | 43.20 | 221,196 | -1.26(-2.83%) |
Feb 18, 2022 | 44.46 | 0 | -1.39(-3.03%) | |||
Feb 17, 2022 | 47.62 | 47.92 | 45.63 | 45.85 | 259,500 | -2.37(-4.91%) |
Feb 16, 2022 | 48.08 | 48.56 | 47.62 | 48.22 | 210,814 | -0.66(-1.35%) |
Feb 15, 2022 | 47.68 | 48.99 | 47.30 | 48.88 | 131,732 | +2.20(+4.71%) |
Feb 14, 2022 | 46.58 | 47.96 | 46.30 | 46.68 | 343,036 | -0.22(-0.47%) |
Feb 11, 2022 | 48.95 | 49.51 | 46.37 | 46.90 | 496,743 | -2.09(-4.27%) |
Feb 10, 2022 | 48.77 | 51.38 | 48.63 | 48.99 | 309,261 | -0.59(-1.19%) |
Feb 09, 2022 | 48.17 | 49.59 | 47.86 | 49.58 | 207,114 | +2.30(+4.86%) |
Feb 08, 2022 | 46.10 | 47.40 | 45.74 | 47.28 | 115,883 | +0.80(+1.72%) |
Feb 07, 2022 | 46.51 | 48.00 | 46.29 | 46.48 | 92,041 | +0.33(+0.72%) |
Feb 04, 2022 | 44.15 | 46.62 | 43.67 | 46.15 | 135,606 | +2.56(+5.87%) |
Feb 03, 2022 | 44.20 | 43.48 | 43.59 | 192,470 | -2.24(-4.89%) | |
Feb 02, 2022 | 47.56 | 47.56 | 45.30 | 45.83 | 180,930 | -1.88(-3.94%) |