Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.01 | 33.77 | 31.01 | 33.64 | 108,836 | +2.45(+7.87%) |
Nov 29, 2022 | 31.61 | 31.61 | 30.70 | 31.19 | 53,415 | -0.73(-2.29%) |
Nov 28, 2022 | 32.60 | 32.60 | 31.60 | 31.92 | 80,493 | -1.13(-3.41%) |
Nov 25, 2022 | 32.58 | 33.28 | 32.23 | 33.05 | 60,665 | +0.59(+1.81%) |
Nov 23, 2022 | 31.45 | 32.46 | 31.18 | 32.46 | 85,191 | +1.04(+3.31%) |
Nov 22, 2022 | 31.16 | 31.97 | 30.82 | 31.42 | 89,506 | +0.76(+2.48%) |
Nov 21, 2022 | 30.08 | 30.84 | 29.95 | 30.66 | 104,870 | +0.42(+1.40%) |
Nov 18, 2022 | 29.04 | 30.26 | 29.04 | 30.24 | 111,862 | +1.81(+6.36%) |
Nov 17, 2022 | 28.99 | 29.18 | 28.04 | 28.43 | 85,959 | -1.61(-5.35%) |
Nov 16, 2022 | 29.22 | 30.46 | 29.22 | 30.04 | 52,711 | +0.86(+2.93%) |
Nov 15, 2022 | 29.05 | 29.84 | 28.19 | 29.18 | 77,097 | +0.86(+3.02%) |
Nov 14, 2022 | 29.37 | 29.83 | 28.28 | 28.32 | 42,366 | -1.09(-3.70%) |
Nov 11, 2022 | 30.69 | 30.69 | 28.55 | 29.41 | 71,775 | -1.00(-3.29%) |
Nov 10, 2022 | 28.60 | 30.48 | 27.87 | 30.41 | 200,525 | +3.80(+14.28%) |
Nov 09, 2022 | 26.97 | 27.57 | 26.50 | 26.61 | 52,396 | -0.65(-2.40%) |
Nov 08, 2022 | 26.75 | 27.79 | 26.62 | 27.27 | 72,774 | +0.49(+1.83%) |
Nov 07, 2022 | 28.30 | 28.30 | 25.46 | 26.78 | 98,774 | -1.58(-5.56%) |
Nov 04, 2022 | 28.35 | 28.72 | 26.94 | 28.35 | 70,381 | +0.45(+1.62%) |
Nov 03, 2022 | 26.81 | 28.57 | 26.37 | 27.90 | 107,084 | +0.36(+1.29%) |
Nov 02, 2022 | 28.35 | 27.54 | 27.54 | 160,208 | -0.86(-3.02%) | |
Nov 01, 2022 | 28.49 | 28.71 | 27.72 | 28.40 | 73,302 | +0.34(+1.20%) |
Oct 31, 2022 | 28.75 | 28.79 | 27.52 | 28.06 | 69,925 | -0.80(-2.77%) |
Oct 28, 2022 | 26.78 | 29.04 | 26.78 | 28.86 | 193,256 | +2.19(+8.23%) |
Oct 27, 2022 | 26.53 | 27.55 | 26.39 | 26.67 | 247,292 | +0.59(+2.25%) |
Oct 26, 2022 | 26.29 | 26.83 | 25.77 | 26.08 | 214,254 | -0.07(-0.26%) |
Oct 25, 2022 | 24.86 | 26.31 | 24.86 | 26.15 | 102,063 | +1.46(+5.92%) |
Oct 24, 2022 | 24.41 | 25.15 | 23.87 | 24.69 | 86,814 | +0.63(+2.60%) |
Oct 21, 2022 | 22.93 | 24.55 | 22.64 | 24.06 | 135,855 | +1.27(+5.57%) |
Oct 20, 2022 | 24.67 | 24.68 | 22.46 | 22.79 | 229,966 | -1.90(-7.68%) |
Oct 19, 2022 | 24.87 | 25.16 | 23.99 | 24.69 | 131,947 | -0.96(-3.75%) |
Oct 18, 2022 | 25.53 | 26.02 | 24.98 | 25.65 | 115,731 | +1.25(+5.13%) |
Oct 17, 2022 | 23.94 | 24.97 | 23.94 | 24.40 | 145,027 | +1.52(+6.64%) |
Oct 14, 2022 | 24.67 | 25.21 | 22.58 | 22.88 | 145,970 | -1.14(-4.73%) |
Oct 13, 2022 | 21.45 | 24.21 | 21.08 | 24.01 | 234,518 | +1.69(+7.59%) |
Oct 12, 2022 | 24.87 | 24.87 | 22.28 | 22.32 | 118,726 | -2.52(-10.15%) |
Oct 11, 2022 | 25.00 | 25.74 | 24.38 | 24.84 | 92,707 | -0.23(-0.92%) |
Oct 10, 2022 | 25.05 | 25.94 | 24.98 | 25.07 | 100,778 | +0.16(+0.66%) |
Oct 07, 2022 | 26.32 | 26.35 | 24.43 | 24.91 | 161,621 | -1.78(-6.67%) |
Oct 06, 2022 | 29.11 | 29.13 | 26.59 | 26.69 | 265,567 | -2.92(-9.85%) |
Oct 05, 2022 | 30.81 | 30.81 | 28.54 | 29.60 | 159,638 | -2.12(-6.67%) |
Oct 04, 2022 | 30.69 | 31.75 | 29.96 | 31.72 | 209,915 | +1.91(+6.42%) |
Oct 03, 2022 | 28.47 | 30.23 | 28.18 | 29.81 | 235,081 | +2.34(+8.51%) |
Sep 30, 2022 | 29.37 | 29.83 | 27.23 | 27.47 | 106,067 | -1.60(-5.49%) |
Sep 29, 2022 | 32.58 | 32.58 | 28.92 | 29.07 | 88,913 | -4.05(-12.23%) |
Sep 28, 2022 | 32.91 | 33.64 | 31.94 | 33.12 | 95,687 | +1.04(+3.24%) |
Sep 27, 2022 | 34.44 | 34.75 | 31.65 | 32.08 | 29,216 | -1.75(-5.18%) |
Sep 26, 2022 | 36.01 | 36.01 | 32.81 | 33.83 | 30,476 | -2.67(-7.33%) |
Sep 23, 2022 | 36.99 | 36.99 | 35.06 | 36.50 | 40,418 | -1.28(-3.39%) |
Sep 22, 2022 | 38.00 | 38.54 | 37.23 | 37.78 | 46,538 | -0.45(-1.18%) |
Sep 21, 2022 | 40.50 | 41.26 | 38.23 | 38.23 | 39,309 | -1.61(-4.03%) |
Sep 20, 2022 | 40.75 | 40.91 | 39.02 | 39.84 | 36,767 | -1.89(-4.53%) |
Sep 19, 2022 | 39.70 | 41.73 | 39.41 | 41.73 | 40,789 | +1.67(+4.16%) |
Sep 16, 2022 | 39.98 | 41.05 | 39.97 | 40.06 | 85,844 | -0.52(-1.28%) |
Sep 15, 2022 | 42.71 | 42.71 | 40.30 | 40.58 | 88,369 | -3.25(-7.41%) |
Sep 14, 2022 | 42.72 | 44.57 | 42.72 | 43.83 | 38,885 | +1.16(+2.72%) |
Sep 13, 2022 | 45.28 | 45.63 | 42.42 | 42.67 | 62,601 | -3.98(-8.53%) |
Sep 12, 2022 | 45.68 | 46.69 | 45.35 | 46.65 | 45,933 | +1.36(+3.01%) |
Sep 09, 2022 | 45.18 | 45.95 | 44.40 | 45.29 | 47,633 | +0.56(+1.24%) |
Sep 08, 2022 | 44.22 | 45.54 | 44.12 | 44.73 | 69,947 | -0.16(-0.36%) |
Sep 07, 2022 | 41.24 | 44.99 | 41.17 | 44.89 | 121,700 | +3.92(+9.57%) |
Sep 06, 2022 | 41.27 | 42.58 | 40.92 | 40.97 | 29,441 | +0.29(+0.71%) |
Sep 02, 2022 | 42.65 | 43.56 | 40.35 | 40.68 | 46,769 | -1.42(-3.37%) |
Sep 01, 2022 | 39.84 | 42.13 | 39.84 | 42.10 | 36,479 | +1.76(+4.37%) |
Aug 31, 2022 | 41.36 | 41.78 | 40.33 | 40.34 | 35,195 | -0.83(-2.03%) |
Aug 30, 2022 | 43.09 | 43.09 | 40.87 | 41.17 | 30,594 | -1.93(-4.47%) |
Aug 29, 2022 | 42.07 | 43.87 | 41.45 | 43.10 | 46,386 | +0.40(+0.94%) |
Aug 26, 2022 | 44.97 | 45.23 | 42.60 | 42.70 | 34,042 | -2.03(-4.54%) |
Aug 25, 2022 | 44.05 | 44.74 | 43.48 | 44.73 | 14,955 | +0.73(+1.66%) |
Aug 24, 2022 | 43.47 | 44.12 | 43.22 | 44.00 | 18,427 | +0.44(+1.01%) |
Aug 23, 2022 | 44.27 | 44.27 | 43.07 | 43.56 | 28,295 | -0.85(-1.92%) |
Aug 22, 2022 | 45.48 | 45.82 | 44.20 | 44.41 | 38,250 | -1.86(-4.02%) |
Aug 19, 2022 | 46.00 | 46.86 | 45.76 | 46.27 | 36,908 | -0.08(-0.17%) |
Aug 18, 2022 | 45.96 | 46.75 | 45.95 | 46.35 | 14,773 | +0.44(+0.96%) |
Aug 17, 2022 | 45.50 | 46.40 | 45.26 | 45.91 | 27,069 | -0.20(-0.44%) |
Aug 16, 2022 | 45.56 | 46.62 | 45.56 | 46.11 | 26,433 | +0.43(+0.94%) |
Aug 15, 2022 | 44.32 | 45.81 | 44.32 | 45.68 | 30,170 | +1.13(+2.54%) |
Aug 12, 2022 | 43.22 | 44.55 | 43.19 | 44.55 | 33,280 | +1.97(+4.64%) |
Aug 11, 2022 | 42.71 | 43.71 | 42.48 | 42.57 | 22,979 | -0.04(-0.09%) |
Aug 10, 2022 | 42.64 | 42.78 | 41.71 | 42.61 | 35,328 | +0.58(+1.37%) |
Aug 09, 2022 | 40.66 | 42.24 | 40.66 | 42.04 | 36,230 | +1.34(+3.30%) |
Aug 08, 2022 | 41.29 | 42.07 | 40.14 | 40.69 | 32,234 | +0.17(+0.43%) |
Aug 05, 2022 | 40.47 | 40.93 | 39.46 | 40.52 | 70,141 | -0.43(-1.05%) |
Aug 04, 2022 | 40.61 | 41.77 | 40.61 | 40.95 | 43,544 | +0.24(+0.59%) |
Aug 03, 2022 | 39.88 | 40.93 | 38.04 | 40.71 | 52,531 | +0.75(+1.87%) |
Aug 02, 2022 | 40.33 | 41.40 | 39.92 | 39.97 | 65,526 | -0.27(-0.67%) |
Aug 01, 2022 | 39.62 | 40.28 | 38.99 | 40.23 | 51,008 | +0.12(+0.31%) |
Jul 29, 2022 | 38.89 | 40.59 | 38.89 | 40.11 | 57,754 | +1.01(+2.57%) |
Jul 28, 2022 | 36.92 | 39.29 | 36.92 | 39.10 | 111,411 | +3.78(+10.69%) |
Jul 27, 2022 | 34.85 | 35.58 | 34.47 | 35.33 | 66,868 | +0.07(+0.19%) |
Jul 26, 2022 | 34.44 | 35.52 | 34.44 | 35.26 | 97,067 | +0.63(+1.83%) |
Jul 25, 2022 | 33.27 | 34.63 | 33.23 | 34.63 | 32,238 | +1.27(+3.79%) |
Jul 22, 2022 | 32.81 | 33.70 | 32.58 | 33.36 | 39,177 | +1.33(+4.16%) |
Jul 21, 2022 | 31.75 | 32.04 | 31.16 | 32.03 | 36,752 | +0.24(+0.75%) |
Jul 20, 2022 | 33.13 | 33.14 | 31.71 | 31.79 | 60,261 | -1.32(-4.00%) |
Jul 19, 2022 | 32.97 | 33.62 | 32.88 | 33.11 | 45,719 | +0.59(+1.83%) |
Jul 18, 2022 | 33.98 | 33.98 | 32.49 | 32.52 | 46,552 | -1.40(-4.13%) |
Jul 15, 2022 | 33.81 | 34.02 | 32.18 | 33.92 | 39,319 | +0.18(+0.54%) |
Jul 14, 2022 | 32.22 | 33.87 | 31.89 | 33.73 | 40,441 | +0.00(+0.00%) |
Jul 13, 2022 | 33.27 | 34.76 | 33.14 | 33.73 | 60,390 | -0.46(-1.35%) |
Jul 12, 2022 | 34.47 | 35.42 | 33.77 | 34.19 | 43,951 | -0.54(-1.55%) |
Jul 11, 2022 | 33.69 | 34.84 | 33.43 | 34.73 | 47,690 | +0.67(+1.97%) |
Jul 08, 2022 | 34.16 | 34.45 | 33.73 | 34.06 | 50,494 | -0.35(-1.00%) |
Jul 07, 2022 | 34.96 | 35.33 | 34.30 | 34.41 | 54,328 | -0.15(-0.44%) |
Jul 06, 2022 | 33.89 | 35.40 | 33.19 | 34.56 | 80,526 | +1.04(+3.09%) |
Jul 05, 2022 | 36.72 | 37.02 | 31.79 | 33.52 | 122,244 | -3.82(-10.24%) |
Jul 01, 2022 | 35.01 | 37.45 | 34.94 | 37.35 | 150,115 | +2.60(+7.48%) |
Jun 30, 2022 | 32.92 | 35.47 | 32.84 | 34.75 | 83,503 | +1.11(+3.31%) |
Jun 29, 2022 | 33.65 | 33.91 | 33.01 | 33.64 | 71,449 | +0.03(+0.09%) |
Jun 28, 2022 | 34.09 | 35.04 | 33.43 | 33.61 | 103,763 | -0.38(-1.13%) |
Jun 27, 2022 | 33.06 | 34.15 | 32.65 | 33.99 | 86,299 | +0.81(+2.46%) |
Jun 24, 2022 | 31.99 | 33.36 | 31.65 | 33.18 | 97,247 | +1.65(+5.23%) |
Jun 23, 2022 | 29.84 | 31.65 | 29.84 | 31.53 | 134,603 | +2.09(+7.10%) |
Jun 22, 2022 | 28.03 | 30.05 | 28.03 | 29.44 | 112,196 | +0.87(+3.05%) |
Jun 21, 2022 | 27.55 | 28.94 | 27.23 | 28.57 | 79,782 | +1.56(+5.76%) |
Jun 17, 2022 | 27.79 | 28.39 | 26.33 | 27.01 | 123,817 | -0.77(-2.78%) |
Jun 16, 2022 | 28.30 | 28.37 | 27.06 | 27.79 | 197,829 | -1.84(-6.22%) |
Jun 15, 2022 | 29.69 | 30.82 | 28.49 | 29.63 | 242,433 | +0.62(+2.14%) |
Jun 14, 2022 | 31.49 | 31.79 | 27.93 | 29.01 | 126,138 | -2.36(-7.52%) |
Jun 13, 2022 | 35.11 | 35.16 | 30.95 | 31.36 | 98,864 | -5.02(-13.80%) |
Jun 10, 2022 | 36.21 | 37.39 | 35.62 | 36.39 | 57,587 | -0.92(-2.46%) |
Jun 09, 2022 | 40.08 | 40.64 | 37.23 | 37.30 | 92,021 | -2.95(-7.33%) |
Jun 08, 2022 | 42.12 | 42.12 | 40.06 | 40.25 | 107,952 | -2.51(-5.87%) |
Jun 07, 2022 | 41.42 | 42.83 | 40.94 | 42.76 | 56,498 | +0.73(+1.75%) |
Jun 06, 2022 | 42.48 | 42.89 | 41.86 | 42.03 | 51,518 | +0.53(+1.29%) |
Jun 03, 2022 | 41.64 | 42.19 | 41.28 | 41.49 | 35,629 | -0.55(-1.32%) |
Jun 02, 2022 | 41.84 | 42.11 | 39.33 | 42.05 | 69,637 | +0.91(+2.20%) |
Jun 01, 2022 | 41.74 | 41.74 | 40.18 | 41.14 | 58,218 | -0.28(-0.67%) |
May 31, 2022 | 42.06 | 42.46 | 40.96 | 41.42 | 58,928 | -1.82(-4.22%) |
May 27, 2022 | 41.24 | 43.24 | 40.65 | 43.24 | 95,473 | +1.97(+4.76%) |
May 26, 2022 | 41.66 | 42.19 | 41.25 | 41.27 | 102,618 | +0.32(+0.79%) |
May 25, 2022 | 41.04 | 41.39 | 40.18 | 40.95 | 85,791 | -0.13(-0.33%) |
May 24, 2022 | 38.87 | 41.24 | 38.09 | 41.08 | 155,250 | +2.40(+6.19%) |
May 23, 2022 | 38.47 | 39.14 | 37.75 | 38.69 | 117,612 | +1.32(+3.52%) |
May 20, 2022 | 37.45 | 37.54 | 35.84 | 37.37 | 38,308 | +0.34(+0.93%) |
May 19, 2022 | 36.81 | 37.48 | 35.53 | 37.03 | 57,517 | -0.28(-0.74%) |
May 18, 2022 | 38.47 | 38.76 | 37.03 | 37.30 | 50,393 | -1.18(-3.08%) |
May 17, 2022 | 37.85 | 38.49 | 36.13 | 38.49 | 81,370 | +1.16(+3.12%) |
May 16, 2022 | 36.97 | 37.70 | 36.56 | 37.32 | 60,274 | +0.37(+1.01%) |
May 13, 2022 | 36.42 | 37.02 | 35.35 | 36.95 | 44,372 | +1.32(+3.70%) |
May 12, 2022 | 36.74 | 36.85 | 34.62 | 35.63 | 54,356 | -1.16(-3.16%) |
May 11, 2022 | 36.00 | 38.56 | 36.00 | 36.80 | 114,567 | +0.81(+2.25%) |
May 10, 2022 | 37.63 | 39.00 | 34.74 | 35.98 | 76,919 | -1.42(-3.80%) |
May 09, 2022 | 37.65 | 38.48 | 36.43 | 37.41 | 130,062 | -0.83(-2.17%) |
May 06, 2022 | 36.66 | 38.56 | 36.66 | 38.24 | 73,761 | +0.89(+2.38%) |
May 05, 2022 | 38.18 | 38.55 | 36.39 | 37.35 | 68,873 | -1.15(-3.00%) |
May 04, 2022 | 36.75 | 38.71 | 36.55 | 38.50 | 125,258 | +2.44(+6.78%) |
May 03, 2022 | 36.05 | 37.86 | 35.71 | 36.06 | 72,495 | +0.40(+1.12%) |
May 02, 2022 | 37.13 | 37.61 | 34.36 | 35.66 | 70,310 | -1.16(-3.16%) |
Apr 29, 2022 | 39.96 | 39.96 | 36.68 | 36.82 | 78,951 | -3.67(-9.05%) |
Apr 28, 2022 | 39.69 | 40.89 | 39.18 | 40.49 | 60,255 | +1.33(+3.39%) |
Apr 27, 2022 | 39.91 | 40.80 | 39.02 | 39.16 | 54,820 | -0.56(-1.42%) |
Apr 26, 2022 | 40.88 | 42.02 | 39.73 | 39.73 | 61,022 | -1.27(-3.10%) |
Apr 25, 2022 | 42.18 | 42.18 | 39.10 | 41.00 | 116,228 | -0.99(-2.36%) |
Apr 22, 2022 | 43.92 | 44.09 | 41.81 | 41.99 | 123,556 | -2.26(-5.11%) |
Apr 21, 2022 | 46.47 | 46.47 | 44.05 | 44.25 | 90,395 | -2.21(-4.77%) |
Apr 20, 2022 | 46.03 | 47.06 | 46.03 | 46.47 | 82,243 | +1.17(+2.59%) |
Apr 19, 2022 | 44.82 | 45.57 | 44.49 | 45.29 | 53,038 | +0.78(+1.76%) |
Apr 18, 2022 | 45.29 | 46.12 | 43.87 | 44.51 | 68,049 | -0.61(-1.35%) |
Apr 14, 2022 | 45.17 | 46.07 | 45.12 | 45.12 | 100,837 | -0.10(-0.23%) |
Apr 13, 2022 | 45.68 | 45.70 | 44.27 | 45.22 | 83,710 | -0.20(-0.44%) |
Apr 12, 2022 | 45.34 | 46.07 | 44.16 | 45.42 | 96,249 | +0.37(+0.83%) |
Apr 11, 2022 | 47.19 | 47.19 | 44.73 | 45.05 | 161,211 | -1.87(-3.99%) |
Apr 08, 2022 | 46.94 | 47.29 | 45.71 | 46.92 | 105,100 | +0.50(+1.07%) |
Apr 07, 2022 | 47.09 | 47.09 | 45.14 | 46.43 | 115,330 | -0.35(-0.76%) |
Apr 06, 2022 | 44.08 | 46.80 | 44.05 | 46.78 | 83,059 | +2.73(+6.20%) |
Apr 05, 2022 | 43.16 | 45.54 | 43.16 | 44.05 | 67,527 | +0.75(+1.74%) |
Apr 04, 2022 | 44.16 | 44.16 | 41.96 | 43.30 | 94,856 | -0.96(-2.18%) |
Apr 01, 2022 | 42.45 | 44.33 | 41.78 | 44.26 | 74,987 | +1.82(+4.30%) |
Mar 31, 2022 | 42.83 | 43.65 | 42.44 | 42.44 | 99,238 | -0.27(-0.63%) |
Mar 30, 2022 | 41.45 | 42.70 | 41.38 | 42.70 | 56,695 | +1.16(+2.80%) |
Mar 29, 2022 | 40.57 | 41.59 | 40.28 | 41.54 | 52,977 | +1.09(+2.69%) |
Mar 28, 2022 | 40.07 | 40.45 | 39.14 | 40.45 | 54,828 | +0.73(+1.85%) |
Mar 25, 2022 | 38.28 | 39.73 | 38.28 | 39.72 | 64,624 | +1.62(+4.26%) |
Mar 24, 2022 | 36.96 | 38.18 | 36.96 | 38.09 | 39,527 | +1.18(+3.21%) |
Mar 23, 2022 | 36.55 | 37.55 | 36.19 | 36.91 | 34,561 | +0.28(+0.77%) |
Mar 22, 2022 | 37.12 | 37.12 | 35.95 | 36.63 | 39,732 | +0.01(+0.04%) |
Mar 21, 2022 | 35.91 | 37.08 | 35.91 | 36.62 | 82,225 | +0.87(+2.42%) |
Mar 18, 2022 | 37.03 | 37.31 | 35.71 | 35.75 | 43,651 | -1.04(-2.82%) |
Mar 17, 2022 | 36.36 | 37.58 | 36.34 | 36.79 | 54,004 | +0.35(+0.97%) |
Mar 16, 2022 | 36.73 | 36.74 | 34.94 | 36.43 | 55,625 | -0.22(-0.60%) |
Mar 15, 2022 | 36.21 | 36.81 | 35.67 | 36.65 | 41,913 | +1.35(+3.83%) |
Mar 14, 2022 | 35.75 | 36.32 | 34.76 | 35.30 | 34,377 | -0.01(-0.03%) |
Mar 11, 2022 | 36.04 | 36.48 | 35.30 | 35.31 | 20,560 | -0.60(-1.66%) |
Mar 10, 2022 | 34.28 | 35.92 | 35.91 | 30,803 | +0.89(+2.55%) | |
Mar 09, 2022 | 36.61 | 36.61 | 34.88 | 35.02 | 29,668 | -0.83(-2.31%) |
Mar 08, 2022 | 37.93 | 38.35 | 35.79 | 35.84 | 105,375 | -1.69(-4.49%) |
Mar 07, 2022 | 36.36 | 37.71 | 35.52 | 37.53 | 146,301 | +1.42(+3.93%) |
Mar 04, 2022 | 33.66 | 36.21 | 33.52 | 36.11 | 126,045 | +2.19(+6.46%) |
Mar 03, 2022 | 32.52 | 34.35 | 32.52 | 33.92 | 69,519 | +1.75(+5.45%) |
Mar 02, 2022 | 31.34 | 32.48 | 31.28 | 32.17 | 44,038 | +1.05(+3.37%) |
Mar 01, 2022 | 31.66 | 32.49 | 30.40 | 31.12 | 31,011 | -0.79(-2.48%) |
Feb 28, 2022 | 30.97 | 31.93 | 30.89 | 31.91 | 38,250 | +0.49(+1.55%) |
Feb 25, 2022 | 28.99 | 31.43 | 29.89 | 31.43 | 59,578 | +2.67(+9.27%) |
Feb 24, 2022 | 27.37 | 28.76 | 27.14 | 28.76 | 90,001 | +0.65(+2.30%) |
Feb 23, 2022 | 29.52 | 29.52 | 28.05 | 28.11 | 39,707 | -1.50(-5.05%) |
Feb 22, 2022 | 29.95 | 29.95 | 29.05 | 29.61 | 65,395 | -0.08(-0.26%) |
Feb 18, 2022 | 29.68 | 0 | -0.23(-0.76%) | |||
Feb 17, 2022 | 29.40 | 30.21 | 28.72 | 29.91 | 35,429 | +0.12(+0.42%) |
Feb 16, 2022 | 29.93 | 30.09 | 28.92 | 29.79 | 47,444 | +0.19(+0.64%) |
Feb 15, 2022 | 30.59 | 30.87 | 29.19 | 29.60 | 33,486 | -0.47(-1.55%) |
Feb 14, 2022 | 30.90 | 30.90 | 29.19 | 30.06 | 50,811 | -0.71(-2.32%) |
Feb 11, 2022 | 30.99 | 31.79 | 30.45 | 30.78 | 40,815 | -0.01(-0.03%) |
Feb 10, 2022 | 32.50 | 32.66 | 30.58 | 30.79 | 65,815 | -2.49(-7.47%) |
Feb 09, 2022 | 33.43 | 33.74 | 33.00 | 33.27 | 38,226 | +0.45(+1.36%) |
Feb 08, 2022 | 33.25 | 33.39 | 32.71 | 32.83 | 14,483 | +0.06(+0.17%) |
Feb 07, 2022 | 32.91 | 33.11 | 32.20 | 32.77 | 19,239 | -0.16(-0.49%) |
Feb 04, 2022 | 32.68 | 33.74 | 31.95 | 32.93 | 62,547 | -0.73(-2.18%) |
Feb 03, 2022 | 33.80 | 33.66 | 24,791 | -0.50(-1.45%) | ||
Feb 02, 2022 | 32.78 | 34.25 | 32.77 | 34.16 | 32,781 | +1.39(+4.24%) |
Feb 01, 2022 | 33.81 | 34.24 | 31.81 | 32.77 | 60,276 | -1.34(-3.94%) |
Jan 31, 2022 | 32.02 | 34.11 | 34.11 | 71,495 | +1.87(+5.79%) | |
Jan 28, 2022 | 30.91 | 32.33 | 30.26 | 32.24 | 37,613 | +1.10(+3.55%) |
Jan 27, 2022 | 30.77 | 32.24 | 30.76 | 31.14 | 76,653 | +0.76(+2.51%) |
Jan 26, 2022 | 31.39 | 32.04 | 29.86 | 30.38 | 49,731 | -0.71(-2.30%) |
Jan 25, 2022 | 31.35 | 32.14 | 30.72 | 31.09 | 55,518 | -1.54(-4.73%) |
Jan 24, 2022 | 33.35 | 33.55 | 30.11 | 32.64 | 137,749 | -1.06(-3.14%) |
Jan 21, 2022 | 34.39 | 34.70 | 33.44 | 33.69 | 74,392 | -0.17(-0.51%) |
Jan 20, 2022 | 33.88 | 35.16 | 33.74 | 33.86 | 62,316 | +0.11(+0.34%) |
Jan 19, 2022 | 33.24 | 34.53 | 33.24 | 33.75 | 129,267 | +0.47(+1.40%) |
Jan 18, 2022 | 34.15 | 34.15 | 32.45 | 33.28 | 46,811 | -1.24(-3.59%) |
Jan 14, 2022 | 34.52 | 0 | -0.70(-1.97%) | |||
Jan 13, 2022 | 34.78 | 35.58 | 34.63 | 35.22 | 107,681 | +0.48(+1.37%) |
Jan 12, 2022 | 34.42 | 34.89 | 33.91 | 34.74 | 48,438 | +0.34(+1.00%) |
Jan 11, 2022 | 35.41 | 35.60 | 33.73 | 34.40 | 74,962 | -0.98(-2.77%) |
Jan 10, 2022 | 36.00 | 36.06 | 34.85 | 35.38 | 50,911 | -0.69(-1.90%) |
Jan 07, 2022 | 34.88 | 36.40 | 34.29 | 36.06 | 35,088 | +0.80(+2.27%) |
Jan 06, 2022 | 36.33 | 36.70 | 35.13 | 35.26 | 41,001 | -1.14(-3.14%) |
Jan 05, 2022 | 36.35 | 37.46 | 36.31 | 36.41 | 67,037 | -0.06(-0.16%) |
Jan 04, 2022 | 37.04 | 37.70 | 36.43 | 36.46 | 66,729 | -0.38(-1.03%) |
Jan 03, 2022 | 37.96 | 37.96 | 35.48 | 36.84 | 72,109 | -1.07(-2.81%) |
Dec 31, 2021 | 37.26 | 38.28 | 37.21 | 37.91 | 40,710 | +0.42(+1.12%) |
Dec 30, 2021 | 37.34 | 37.63 | 36.78 | 37.49 | 53,579 | +0.35(+0.95%) |
Dec 29, 2021 | 36.59 | 37.22 | 36.52 | 37.14 | 34,647 | +0.61(+1.67%) |
Dec 28, 2021 | 35.50 | 36.55 | 35.50 | 36.53 | 56,519 | +0.93(+2.62%) |
Dec 27, 2021 | 34.98 | 35.60 | 34.86 | 35.60 | 35,341 | +0.54(+1.55%) |
Dec 23, 2021 | 35.24 | 35.55 | 35.03 | 35.05 | 24,161 | -0.04(-0.11%) |
Dec 22, 2021 | 34.50 | 35.22 | 34.35 | 35.09 | 28,411 | +0.49(+1.40%) |
Dec 21, 2021 | 35.27 | 35.73 | 34.26 | 34.61 | 39,304 | -0.22(-0.62%) |
Dec 20, 2021 | 33.83 | 34.88 | 33.00 | 34.82 | 95,152 | +0.09(+0.25%) |
Dec 17, 2021 | 36.13 | 36.22 | 34.60 | 34.74 | 68,665 | -1.66(-4.56%) |
Dec 16, 2021 | 35.86 | 37.00 | 35.82 | 36.40 | 261,066 | +0.60(+1.67%) |
Dec 15, 2021 | 34.15 | 35.84 | 34.15 | 35.80 | 74,065 | +1.61(+4.72%) |
Dec 14, 2021 | 34.73 | 34.88 | 33.74 | 34.19 | 82,032 | -0.58(-1.66%) |
Dec 13, 2021 | 33.55 | 35.22 | 33.55 | 34.77 | 94,621 | +1.21(+3.59%) |
Dec 10, 2021 | 33.49 | 34.00 | 33.26 | 33.56 | 31,029 | +0.57(+1.73%) |
Dec 09, 2021 | 33.21 | 33.53 | 32.37 | 32.99 | 33,667 | -0.15(-0.46%) |
Dec 08, 2021 | 33.38 | 33.80 | 32.70 | 33.14 | 67,864 | -0.11(-0.34%) |
Dec 07, 2021 | 32.93 | 33.49 | 32.29 | 33.26 | 89,880 | +0.75(+2.30%) |
Dec 06, 2021 | 31.50 | 33.46 | 31.50 | 32.51 | 285,516 | +1.44(+4.63%) |
Dec 03, 2021 | 30.58 | 31.07 | 29.36 | 31.07 | 50,014 | +0.85(+2.82%) |
Dec 02, 2021 | 29.23 | 30.86 | 29.23 | 30.22 | 63,457 | +1.18(+4.08%) |