Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.92 | 27.40 | 26.89 | 27.33 | 18,729 | +0.29(+1.06%) |
Jan 30, 2023 | 27.45 | 27.59 | 26.90 | 27.05 | 26,251 | -0.55(-2.00%) |
Jan 27, 2023 | 27.65 | 27.72 | 27.34 | 27.60 | 23,560 | -0.21(-0.74%) |
Jan 26, 2023 | 28.15 | 28.15 | 27.51 | 27.81 | 35,782 | -0.37(-1.33%) |
Jan 25, 2023 | 27.25 | 28.28 | 27.25 | 28.18 | 332,511 | +0.46(+1.67%) |
Jan 24, 2023 | 27.24 | 27.80 | 27.08 | 27.72 | 362,952 | +0.34(+1.22%) |
Jan 23, 2023 | 27.07 | 27.38 | 27.00 | 27.38 | 16,720 | -0.01(-0.04%) |
Jan 20, 2023 | 26.85 | 27.45 | 26.75 | 27.39 | 23,173 | +0.29(+1.06%) |
Jan 19, 2023 | 26.56 | 27.22 | 26.43 | 27.11 | 38,063 | +0.67(+2.52%) |
Jan 18, 2023 | 26.98 | 26.98 | 26.40 | 26.44 | 32,396 | -0.12(-0.47%) |
Jan 17, 2023 | 27.32 | 27.32 | 26.43 | 26.56 | 30,319 | -0.95(-3.47%) |
Jan 13, 2023 | 27.22 | 27.64 | 27.22 | 27.52 | 22,861 | +0.32(+1.19%) |
Jan 12, 2023 | 27.12 | 27.24 | 26.70 | 27.20 | 34,926 | +0.52(+1.96%) |
Jan 11, 2023 | 27.03 | 27.04 | 26.38 | 26.67 | 37,546 | -0.08(-0.29%) |
Jan 10, 2023 | 26.37 | 26.75 | 26.31 | 26.75 | 28,703 | +0.35(+1.34%) |
Jan 09, 2023 | 26.85 | 26.88 | 26.34 | 26.40 | 66,146 | -0.16(-0.59%) |
Jan 06, 2023 | 26.39 | 26.82 | 26.06 | 26.55 | 56,186 | +0.49(+1.90%) |
Jan 05, 2023 | 25.78 | 26.08 | 25.58 | 26.06 | 50,026 | -0.27(-1.01%) |
Jan 04, 2023 | 25.66 | 26.44 | 25.64 | 26.33 | 161,822 | +1.22(+4.87%) |
Jan 03, 2023 | 24.84 | 25.46 | 24.84 | 25.11 | 36,783 | +0.69(+2.83%) |
Dec 30, 2022 | 24.53 | 24.58 | 24.25 | 24.41 | 39,567 | -0.02(-0.08%) |
Dec 29, 2022 | 24.66 | 24.76 | 24.43 | 24.43 | 23,897 | -0.07(-0.28%) |
Dec 28, 2022 | 24.97 | 24.97 | 24.20 | 24.50 | 52,628 | -0.77(-3.04%) |
Dec 27, 2022 | 24.80 | 25.37 | 24.80 | 25.27 | 67,172 | +0.65(+2.64%) |
Dec 23, 2022 | 24.52 | 24.85 | 24.23 | 24.62 | 97,847 | +0.11(+0.44%) |
Dec 22, 2022 | 24.33 | 24.52 | 24.05 | 24.51 | 35,330 | -0.14(-0.56%) |
Dec 21, 2022 | 24.55 | 24.79 | 24.50 | 24.65 | 32,637 | +0.25(+1.01%) |
Dec 20, 2022 | 23.89 | 24.57 | 23.89 | 24.41 | 54,465 | +1.02(+4.34%) |
Dec 19, 2022 | 23.94 | 23.98 | 23.32 | 23.39 | 14,421 | -0.35(-1.45%) |
Dec 16, 2022 | 23.66 | 24.08 | 23.60 | 23.73 | 241,713 | +0.12(+0.50%) |
Dec 15, 2022 | 24.16 | 24.16 | 23.61 | 23.62 | 293,328 | -0.96(-3.89%) |
Dec 14, 2022 | 24.70 | 24.82 | 24.21 | 24.57 | 15,132 | -0.14(-0.57%) |
Dec 13, 2022 | 24.86 | 25.23 | 24.49 | 24.71 | 20,282 | +0.70(+2.94%) |
Dec 12, 2022 | 23.90 | 24.09 | 23.67 | 24.01 | 43,210 | -0.06(-0.24%) |
Dec 09, 2022 | 24.43 | 24.84 | 24.04 | 24.07 | 57,051 | -0.30(-1.23%) |
Dec 08, 2022 | 24.41 | 24.60 | 24.28 | 24.37 | 19,475 | +0.13(+0.55%) |
Dec 07, 2022 | 24.02 | 24.46 | 24.02 | 24.23 | 37,393 | +0.38(+1.59%) |
Dec 06, 2022 | 24.17 | 24.32 | 23.82 | 23.85 | 21,431 | -0.10(-0.41%) |
Dec 05, 2022 | 24.54 | 24.54 | 23.86 | 23.95 | 111,772 | -0.72(-2.92%) |
Dec 02, 2022 | 24.35 | 24.85 | 24.26 | 24.67 | 24,941 | -0.10(-0.39%) |
Dec 01, 2022 | 24.47 | 24.99 | 24.37 | 24.77 | 30,243 | +0.82(+3.41%) |
Nov 30, 2022 | 23.66 | 24.13 | 23.34 | 23.95 | 39,535 | +0.57(+2.45%) |
Nov 29, 2022 | 22.90 | 23.43 | 22.90 | 23.38 | 131,852 | +0.66(+2.91%) |
Nov 28, 2022 | 23.82 | 23.82 | 22.68 | 22.71 | 30,756 | -0.97(-4.08%) |
Nov 25, 2022 | 23.95 | 23.95 | 23.68 | 23.68 | 6,436 | -0.26(-1.09%) |
Nov 23, 2022 | 23.56 | 24.00 | 23.37 | 23.94 | 11,940 | +0.33(+1.40%) |
Nov 22, 2022 | 22.72 | 23.61 | 22.68 | 23.61 | 19,513 | +1.00(+4.43%) |
Nov 21, 2022 | 22.56 | 22.61 | 22.24 | 22.61 | 13,525 | -0.16(-0.68%) |
Nov 18, 2022 | 22.45 | 22.76 | 22.36 | 22.76 | 62,076 | +0.15(+0.64%) |
Nov 17, 2022 | 22.51 | 22.62 | 22.25 | 22.62 | 160,843 | -0.23(-1.02%) |
Nov 16, 2022 | 23.03 | 23.23 | 22.85 | 22.85 | 16,186 | -0.31(-1.34%) |
Nov 15, 2022 | 23.79 | 23.79 | 22.90 | 23.16 | 186,586 | -0.27(-1.16%) |
Nov 14, 2022 | 23.49 | 23.69 | 23.25 | 23.43 | 23,570 | -0.12(-0.52%) |
Nov 11, 2022 | 23.60 | 23.60 | 23.25 | 23.56 | 20,284 | +0.04(+0.19%) |
Nov 10, 2022 | 23.07 | 23.56 | 23.07 | 23.51 | 54,720 | +1.59(+7.28%) |
Nov 09, 2022 | 22.25 | 22.57 | 21.85 | 21.92 | 18,060 | -0.43(-1.91%) |
Nov 08, 2022 | 21.09 | 22.60 | 20.98 | 22.35 | 128,055 | +1.24(+5.90%) |
Nov 07, 2022 | 20.96 | 21.12 | 20.79 | 21.10 | 46,063 | +0.17(+0.79%) |
Nov 04, 2022 | 20.00 | 20.94 | 20.00 | 20.94 | 46,225 | +1.79(+9.34%) |
Nov 03, 2022 | 19.37 | 19.45 | 19.09 | 19.15 | 42,392 | -0.55(-2.81%) |
Nov 02, 2022 | 20.99 | 21.06 | 19.70 | 19.70 | 31,224 | -1.24(-5.93%) |
Nov 01, 2022 | 20.95 | 21.09 | 20.81 | 20.94 | 72,355 | +0.43(+2.12%) |
Oct 31, 2022 | 20.66 | 20.75 | 20.44 | 20.51 | 26,542 | -0.37(-1.77%) |
Oct 28, 2022 | 20.89 | 20.94 | 20.57 | 20.88 | 36,309 | -0.21(-1.01%) |
Oct 27, 2022 | 21.39 | 21.41 | 21.09 | 21.09 | 26,066 | -0.35(-1.63%) |
Oct 26, 2022 | 20.99 | 21.54 | 20.99 | 21.44 | 35,458 | +0.71(+3.42%) |
Oct 25, 2022 | 20.56 | 20.87 | 20.56 | 20.73 | 18,848 | +0.33(+1.62%) |
Oct 24, 2022 | 20.45 | 20.45 | 20.17 | 20.40 | 35,261 | -0.27(-1.32%) |
Oct 21, 2022 | 19.86 | 20.72 | 19.86 | 20.67 | 37,703 | +0.88(+4.47%) |
Oct 20, 2022 | 19.68 | 20.25 | 19.51 | 19.79 | 23,437 | +0.27(+1.39%) |
Oct 19, 2022 | 19.78 | 19.78 | 19.47 | 19.52 | 36,709 | -0.61(-3.04%) |
Oct 18, 2022 | 20.22 | 20.26 | 19.97 | 20.13 | 25,656 | +0.11(+0.53%) |
Oct 17, 2022 | 20.03 | 20.34 | 19.93 | 20.02 | 32,339 | +0.53(+2.69%) |
Oct 14, 2022 | 20.15 | 20.15 | 19.49 | 19.50 | 50,284 | -0.83(-4.07%) |
Oct 13, 2022 | 19.72 | 20.49 | 19.27 | 20.32 | 49,576 | -0.21(-1.04%) |
Oct 12, 2022 | 20.39 | 20.67 | 20.24 | 20.54 | 18,132 | +0.09(+0.43%) |
Oct 11, 2022 | 20.66 | 21.02 | 20.39 | 20.45 | 26,392 | -0.15(-0.71%) |
Oct 10, 2022 | 20.60 | 20.89 | 20.34 | 20.59 | 29,154 | -0.28(-1.36%) |
Oct 07, 2022 | 21.58 | 21.67 | 20.86 | 20.88 | 39,338 | -1.07(-4.86%) |
Oct 06, 2022 | 21.57 | 21.99 | 21.52 | 21.95 | 26,250 | +0.40(+1.85%) |
Oct 05, 2022 | 21.62 | 21.66 | 21.14 | 21.55 | 49,365 | -0.46(-2.08%) |
Oct 04, 2022 | 21.83 | 22.39 | 21.53 | 22.00 | 78,323 | +0.56(+2.63%) |
Oct 03, 2022 | 20.96 | 21.55 | 20.94 | 21.44 | 37,673 | +0.70(+3.38%) |
Sep 30, 2022 | 20.18 | 20.90 | 20.16 | 20.74 | 52,908 | +0.51(+2.50%) |
Sep 29, 2022 | 19.89 | 20.72 | 19.63 | 20.24 | 136,164 | +0.28(+1.41%) |
Sep 28, 2022 | 19.17 | 19.95 | 19.17 | 19.95 | 72,429 | +1.15(+6.10%) |
Sep 27, 2022 | 18.94 | 19.05 | 18.56 | 18.81 | 20,584 | +0.24(+1.31%) |
Sep 26, 2022 | 19.14 | 19.25 | 18.33 | 18.56 | 34,913 | -0.62(-3.24%) |
Sep 23, 2022 | 19.56 | 19.56 | 18.90 | 19.19 | 50,105 | -0.90(-4.50%) |
Sep 22, 2022 | 20.42 | 20.63 | 20.09 | 20.09 | 23,040 | -0.24(-1.20%) |
Sep 21, 2022 | 20.44 | 20.79 | 20.00 | 20.33 | 14,351 | +0.08(+0.38%) |
Sep 20, 2022 | 20.46 | 20.63 | 19.95 | 20.25 | 53,014 | -0.44(-2.11%) |
Sep 19, 2022 | 20.08 | 20.70 | 20.08 | 20.69 | 33,701 | +0.35(+1.72%) |
Sep 16, 2022 | 19.78 | 20.58 | 19.64 | 20.34 | 34,139 | +0.31(+1.55%) |
Sep 15, 2022 | 20.62 | 20.68 | 19.97 | 20.03 | 47,440 | -0.83(-3.96%) |
Sep 14, 2022 | 20.89 | 21.10 | 20.71 | 20.86 | 92,495 | +0.07(+0.33%) |
Sep 13, 2022 | 20.91 | 21.08 | 20.72 | 20.79 | 36,895 | -0.83(-3.86%) |
Sep 12, 2022 | 21.73 | 21.84 | 21.48 | 21.62 | 16,446 | +0.35(+1.63%) |
Sep 09, 2022 | 21.01 | 21.32 | 20.99 | 21.28 | 25,722 | +0.48(+2.29%) |
Sep 08, 2022 | 20.55 | 20.82 | 20.33 | 20.80 | 61,252 | +0.11(+0.52%) |
Sep 07, 2022 | 19.98 | 20.89 | 19.89 | 20.69 | 49,762 | +0.74(+3.69%) |
Sep 06, 2022 | 20.23 | 20.49 | 19.92 | 19.95 | 44,591 | -0.29(-1.43%) |
Sep 02, 2022 | 19.90 | 20.48 | 19.74 | 20.25 | 27,877 | +0.76(+3.89%) |
Sep 01, 2022 | 19.75 | 20.00 | 19.46 | 19.49 | 39,845 | -0.64(-3.19%) |
Aug 31, 2022 | 20.26 | 20.42 | 19.98 | 20.13 | 62,046 | -0.23(-1.15%) |
Aug 30, 2022 | 20.79 | 20.79 | 20.31 | 20.36 | 25,945 | -0.52(-2.47%) |
Aug 29, 2022 | 21.04 | 21.25 | 20.81 | 20.88 | 18,995 | -0.29(-1.38%) |
Aug 26, 2022 | 22.12 | 22.22 | 21.03 | 21.17 | 17,787 | -1.03(-4.64%) |
Aug 25, 2022 | 22.31 | 22.31 | 21.97 | 22.20 | 15,282 | +0.08(+0.35%) |
Aug 24, 2022 | 21.61 | 22.13 | 21.58 | 22.12 | 8,044 | +0.22(+1.03%) |
Aug 23, 2022 | 21.49 | 22.23 | 21.49 | 21.90 | 34,915 | +0.40(+1.85%) |
Aug 22, 2022 | 21.20 | 21.55 | 21.04 | 21.50 | 34,465 | +0.05(+0.23%) |
Aug 19, 2022 | 21.83 | 21.83 | 21.42 | 21.45 | 31,731 | -0.56(-2.56%) |
Aug 18, 2022 | 21.98 | 22.10 | 21.80 | 22.01 | 54,893 | +0.11(+0.49%) |
Aug 17, 2022 | 22.48 | 22.48 | 21.85 | 21.91 | 28,157 | -0.82(-3.59%) |
Aug 16, 2022 | 22.56 | 22.72 | 22.34 | 22.72 | 18,611 | +0.10(+0.43%) |
Aug 15, 2022 | 22.64 | 22.71 | 22.45 | 22.63 | 29,810 | -0.52(-2.23%) |
Aug 12, 2022 | 22.87 | 23.14 | 22.36 | 23.14 | 29,317 | +0.46(+2.01%) |
Aug 11, 2022 | 23.19 | 23.22 | 22.68 | 22.69 | 21,887 | -0.37(-1.60%) |
Aug 10, 2022 | 23.29 | 23.43 | 22.87 | 23.06 | 37,180 | +0.04(+0.17%) |
Aug 09, 2022 | 23.18 | 23.18 | 22.70 | 23.02 | 66,244 | +0.00(+0.00%) |
Aug 08, 2022 | 22.85 | 23.27 | 22.85 | 23.02 | 131,642 | +0.64(+2.87%) |
Aug 05, 2022 | 22.03 | 22.42 | 21.74 | 22.37 | 69,902 | -0.13(-0.56%) |
Aug 04, 2022 | 21.89 | 22.84 | 21.86 | 22.50 | 39,512 | +0.87(+4.00%) |
Aug 03, 2022 | 22.02 | 22.04 | 21.55 | 21.64 | 74,706 | -0.50(-2.24%) |
Aug 02, 2022 | 22.44 | 23.03 | 22.06 | 22.13 | 43,134 | -0.18(-0.83%) |
Aug 01, 2022 | 22.38 | 22.52 | 22.16 | 22.32 | 35,074 | -0.02(-0.11%) |
Jul 29, 2022 | 22.00 | 22.42 | 21.82 | 22.34 | 44,817 | +0.19(+0.86%) |
Jul 28, 2022 | 22.37 | 22.59 | 21.98 | 22.15 | 68,041 | +0.43(+1.97%) |
Jul 27, 2022 | 21.44 | 21.89 | 21.18 | 21.72 | 23,545 | +0.35(+1.64%) |
Jul 26, 2022 | 20.98 | 21.42 | 20.98 | 21.37 | 31,671 | +0.38(+1.81%) |
Jul 25, 2022 | 21.56 | 21.56 | 20.79 | 20.99 | 91,769 | -0.57(-2.66%) |
Jul 22, 2022 | 22.03 | 22.55 | 21.52 | 21.57 | 20,321 | -0.28(-1.29%) |
Jul 21, 2022 | 21.58 | 21.96 | 21.52 | 21.85 | 25,816 | +0.30(+1.40%) |
Jul 20, 2022 | 22.28 | 22.28 | 21.51 | 21.55 | 54,837 | -0.66(-2.98%) |
Jul 19, 2022 | 22.17 | 22.52 | 22.01 | 22.21 | 19,443 | +0.18(+0.84%) |
Jul 18, 2022 | 22.25 | 22.55 | 22.02 | 22.02 | 26,787 | +0.12(+0.53%) |
Jul 15, 2022 | 22.29 | 22.29 | 21.63 | 21.91 | 26,023 | -0.21(-0.97%) |
Jul 14, 2022 | 22.19 | 22.27 | 21.48 | 22.12 | 42,590 | -0.85(-3.68%) |
Jul 13, 2022 | 22.36 | 23.41 | 22.32 | 22.97 | 64,963 | +0.52(+2.32%) |
Jul 12, 2022 | 22.87 | 22.99 | 22.41 | 22.45 | 32,790 | -0.51(-2.23%) |
Jul 11, 2022 | 22.86 | 23.32 | 22.79 | 22.96 | 22,510 | -0.20(-0.88%) |
Jul 08, 2022 | 23.24 | 23.43 | 22.99 | 23.16 | 26,126 | -0.11(-0.46%) |
Jul 07, 2022 | 23.11 | 23.63 | 23.02 | 23.27 | 39,664 | +0.34(+1.48%) |
Jul 06, 2022 | 23.04 | 23.25 | 22.28 | 22.93 | 27,150 | -0.17(-0.72%) |
Jul 05, 2022 | 23.75 | 23.86 | 22.66 | 23.09 | 59,440 | -1.21(-4.96%) |
Jul 01, 2022 | 23.31 | 24.43 | 23.19 | 24.30 | 24,135 | +0.67(+2.86%) |
Jun 30, 2022 | 24.39 | 24.39 | 23.62 | 23.63 | 50,133 | -0.98(-3.97%) |
Jun 29, 2022 | 25.17 | 25.17 | 24.41 | 24.60 | 15,369 | -0.33(-1.33%) |
Jun 28, 2022 | 25.77 | 25.77 | 24.90 | 24.93 | 23,273 | -0.63(-2.47%) |
Jun 27, 2022 | 25.38 | 25.64 | 25.13 | 25.56 | 20,769 | +0.22(+0.88%) |
Jun 24, 2022 | 24.75 | 25.41 | 24.34 | 25.34 | 47,518 | +0.65(+2.64%) |
Jun 23, 2022 | 25.64 | 25.83 | 24.44 | 24.69 | 32,027 | -0.96(-3.75%) |
Jun 22, 2022 | 25.93 | 26.15 | 25.65 | 25.65 | 17,615 | -0.34(-1.31%) |
Jun 21, 2022 | 25.85 | 26.18 | 25.77 | 25.99 | 16,788 | +0.22(+0.87%) |
Jun 17, 2022 | 25.94 | 25.94 | 25.56 | 25.77 | 15,565 | -0.31(-1.20%) |
Jun 16, 2022 | 25.35 | 26.14 | 25.03 | 26.08 | 20,499 | +0.41(+1.60%) |
Jun 15, 2022 | 26.09 | 26.09 | 25.00 | 25.67 | 37,314 | +0.34(+1.34%) |
Jun 14, 2022 | 26.04 | 26.11 | 25.05 | 25.33 | 82,860 | -0.78(-2.98%) |
Jun 13, 2022 | 26.73 | 27.10 | 26.07 | 26.11 | 322,588 | -1.71(-6.15%) |
Jun 10, 2022 | 26.22 | 27.99 | 25.96 | 27.82 | 31,468 | +1.19(+4.45%) |
Jun 09, 2022 | 27.42 | 27.43 | 26.49 | 26.63 | 25,798 | -0.92(-3.33%) |
Jun 08, 2022 | 27.61 | 27.76 | 27.42 | 27.55 | 9,853 | -0.19(-0.67%) |
Jun 07, 2022 | 27.46 | 27.81 | 27.42 | 27.74 | 23,484 | +0.25(+0.90%) |
Jun 06, 2022 | 27.97 | 28.05 | 27.28 | 27.49 | 23,402 | -0.38(-1.36%) |
Jun 03, 2022 | 28.09 | 28.30 | 27.79 | 27.87 | 19,081 | -0.54(-1.92%) |
Jun 02, 2022 | 27.40 | 28.58 | 27.40 | 28.41 | 22,596 | +1.30(+4.81%) |
Jun 01, 2022 | 27.05 | 27.24 | 26.82 | 27.11 | 9,984 | +0.25(+0.94%) |
May 31, 2022 | 27.27 | 27.63 | 26.66 | 26.86 | 18,571 | -0.45(-1.64%) |
May 27, 2022 | 27.58 | 27.59 | 27.14 | 27.30 | 15,416 | +0.03(+0.11%) |
May 26, 2022 | 27.50 | 27.69 | 27.18 | 27.28 | 38,767 | -0.32(-1.16%) |
May 25, 2022 | 27.40 | 27.64 | 27.20 | 27.60 | 21,437 | -0.09(-0.32%) |
May 24, 2022 | 27.30 | 27.88 | 27.17 | 27.68 | 29,531 | +0.40(+1.46%) |
May 23, 2022 | 27.46 | 27.74 | 27.14 | 27.29 | 83,627 | +0.21(+0.79%) |
May 20, 2022 | 27.20 | 27.20 | 26.70 | 27.07 | 21,605 | -0.14(-0.50%) |
May 19, 2022 | 26.25 | 27.35 | 26.25 | 27.21 | 27,414 | +1.42(+5.50%) |
May 18, 2022 | 26.34 | 26.34 | 25.74 | 25.79 | 33,302 | -0.62(-2.35%) |
May 17, 2022 | 26.61 | 26.91 | 26.32 | 26.41 | 24,521 | +0.07(+0.26%) |
May 16, 2022 | 26.18 | 26.45 | 26.13 | 26.34 | 21,676 | +0.14(+0.52%) |
May 13, 2022 | 25.67 | 26.47 | 25.63 | 26.21 | 43,249 | +0.47(+1.81%) |
May 12, 2022 | 26.52 | 26.52 | 25.32 | 25.74 | 71,746 | -1.30(-4.82%) |
May 11, 2022 | 27.46 | 27.74 | 26.93 | 27.04 | 23,157 | +0.02(+0.07%) |
May 10, 2022 | 27.77 | 27.91 | 26.75 | 27.02 | 32,962 | -0.45(-1.63%) |
May 09, 2022 | 28.29 | 28.34 | 27.38 | 27.47 | 34,089 | -1.54(-5.31%) |
May 06, 2022 | 29.10 | 29.33 | 28.83 | 29.01 | 19,290 | -0.32(-1.09%) |
May 05, 2022 | 30.38 | 30.59 | 28.87 | 29.33 | 36,257 | -0.71(-2.36%) |
May 04, 2022 | 29.36 | 30.12 | 29.17 | 30.04 | 29,681 | +0.63(+2.15%) |
May 03, 2022 | 29.16 | 29.59 | 29.05 | 29.41 | 21,086 | +0.52(+1.79%) |
May 02, 2022 | 28.62 | 28.89 | 28.31 | 28.89 | 54,282 | -0.49(-1.66%) |
Apr 29, 2022 | 30.04 | 30.17 | 29.38 | 29.38 | 32,934 | -0.23(-0.79%) |
Apr 28, 2022 | 29.17 | 29.71 | 28.96 | 29.61 | 107,806 | +0.51(+1.74%) |
Apr 27, 2022 | 29.40 | 29.52 | 29.03 | 29.10 | 31,660 | -0.23(-0.79%) |
Apr 26, 2022 | 30.12 | 30.29 | 29.32 | 29.33 | 57,668 | -0.65(-2.17%) |
Apr 25, 2022 | 29.83 | 30.32 | 29.28 | 29.98 | 152,974 | -1.11(-3.58%) |
Apr 22, 2022 | 31.12 | 31.64 | 30.91 | 31.10 | 30,399 | -0.89(-2.80%) |
Apr 21, 2022 | 33.08 | 33.10 | 31.64 | 31.99 | 43,802 | -1.57(-4.67%) |
Apr 20, 2022 | 32.71 | 33.62 | 32.71 | 33.56 | 30,685 | +0.48(+1.44%) |
Apr 19, 2022 | 33.55 | 33.55 | 32.90 | 33.08 | 33,321 | -0.66(-1.96%) |
Apr 18, 2022 | 34.04 | 34.34 | 33.73 | 33.74 | 64,531 | +0.00(+0.00%) |
Apr 14, 2022 | 33.68 | 33.94 | 33.38 | 33.74 | 45,344 | -0.04(-0.13%) |
Apr 13, 2022 | 33.36 | 33.91 | 33.28 | 33.79 | 36,623 | +0.70(+2.13%) |
Apr 12, 2022 | 33.56 | 33.69 | 33.02 | 33.08 | 53,271 | +0.22(+0.68%) |
Apr 11, 2022 | 33.35 | 33.51 | 32.67 | 32.86 | 30,423 | -0.13(-0.38%) |
Apr 08, 2022 | 32.54 | 33.06 | 32.54 | 32.98 | 11,709 | +0.68(+2.11%) |
Apr 07, 2022 | 32.04 | 32.59 | 31.91 | 32.30 | 21,166 | +0.39(+1.22%) |
Apr 06, 2022 | 32.05 | 32.30 | 31.62 | 31.91 | 37,740 | -0.11(-0.33%) |
Apr 05, 2022 | 32.82 | 33.31 | 31.91 | 32.02 | 35,222 | -0.68(-2.08%) |
Apr 04, 2022 | 33.17 | 33.17 | 32.31 | 32.70 | 66,101 | -0.20(-0.62%) |
Apr 01, 2022 | 31.82 | 32.95 | 31.82 | 32.90 | 28,108 | +0.82(+2.54%) |
Mar 31, 2022 | 32.33 | 32.66 | 32.09 | 32.09 | 23,793 | -0.15(-0.45%) |
Mar 30, 2022 | 31.85 | 32.37 | 31.85 | 32.23 | 26,293 | +0.52(+1.62%) |
Mar 29, 2022 | 30.75 | 31.74 | 30.38 | 31.72 | 18,263 | +0.25(+0.80%) |
Mar 28, 2022 | 31.76 | 31.90 | 31.44 | 31.47 | 15,057 | -0.78(-2.41%) |
Mar 25, 2022 | 31.97 | 32.26 | 31.81 | 32.24 | 33,755 | +0.03(+0.09%) |
Mar 24, 2022 | 32.57 | 32.71 | 32.09 | 32.22 | 43,143 | -0.13(-0.39%) |
Mar 23, 2022 | 31.76 | 32.34 | 31.68 | 32.34 | 37,933 | +0.81(+2.56%) |
Mar 22, 2022 | 31.86 | 31.86 | 31.31 | 31.53 | 40,308 | -0.53(-1.64%) |
Mar 21, 2022 | 31.36 | 32.27 | 31.36 | 32.06 | 36,079 | +0.71(+2.26%) |
Mar 18, 2022 | 31.32 | 31.59 | 30.99 | 31.35 | 36,018 | -0.16(-0.49%) |
Mar 17, 2022 | 31.24 | 32.04 | 31.24 | 31.51 | 35,531 | +0.66(+2.14%) |
Mar 16, 2022 | 30.90 | 31.09 | 30.35 | 30.84 | 32,808 | -0.19(-0.63%) |
Mar 15, 2022 | 30.11 | 31.21 | 29.99 | 31.04 | 46,255 | +0.21(+0.69%) |
Mar 14, 2022 | 31.52 | 31.60 | 30.48 | 30.82 | 65,692 | -1.49(-4.60%) |
Mar 11, 2022 | 31.75 | 32.45 | 31.74 | 32.31 | 33,679 | -0.30(-0.92%) |
Mar 10, 2022 | 32.14 | 32.63 | 32.09 | 32.61 | 57,754 | +0.63(+1.98%) |
Mar 09, 2022 | 31.43 | 32.02 | 30.14 | 31.98 | 77,497 | -0.22(-0.69%) |
Mar 08, 2022 | 32.32 | 33.33 | 31.49 | 32.21 | 166,476 | +0.21(+0.67%) |
Mar 07, 2022 | 31.58 | 32.09 | 31.18 | 31.99 | 134,231 | +0.70(+2.24%) |
Mar 04, 2022 | 30.62 | 31.42 | 30.50 | 31.29 | 75,222 | +0.91(+3.01%) |
Mar 03, 2022 | 30.20 | 30.38 | 29.88 | 30.38 | 26,028 | +0.11(+0.35%) |
Mar 02, 2022 | 30.14 | 30.35 | 29.57 | 30.27 | 92,791 | +0.03(+0.09%) |
Mar 01, 2022 | 29.39 | 30.28 | 29.15 | 30.24 | 86,407 | +1.12(+3.85%) |
Feb 28, 2022 | 29.47 | 29.47 | 28.68 | 29.12 | 40,376 | +0.19(+0.67%) |
Feb 25, 2022 | 28.34 | 29.07 | 28.49 | 28.93 | 52,410 | +0.22(+0.78%) |
Feb 24, 2022 | 30.35 | 30.56 | 28.22 | 28.70 | 220,952 | -0.57(-1.96%) |
Feb 23, 2022 | 28.57 | 29.38 | 28.57 | 29.28 | 32,205 | +0.69(+2.41%) |
Feb 22, 2022 | 28.98 | 29.27 | 28.37 | 28.59 | 63,206 | -0.35(-1.21%) |
Feb 18, 2022 | 28.94 | 0 | -0.28(-0.97%) | |||
Feb 17, 2022 | 28.43 | 29.43 | 28.30 | 29.22 | 51,977 | +1.16(+4.12%) |
Feb 16, 2022 | 27.45 | 28.08 | 27.45 | 28.06 | 13,698 | +0.84(+3.07%) |
Feb 15, 2022 | 27.03 | 27.38 | 26.71 | 27.23 | 29,150 | -0.49(-1.75%) |
Feb 14, 2022 | 27.45 | 28.29 | 27.31 | 27.71 | 41,182 | +0.61(+2.26%) |
Feb 11, 2022 | 25.75 | 27.35 | 25.75 | 27.10 | 55,997 | +1.43(+5.57%) |
Feb 10, 2022 | 26.20 | 26.64 | 25.64 | 25.67 | 10,491 | -0.75(-2.83%) |
Feb 09, 2022 | 26.68 | 26.77 | 26.37 | 26.42 | 13,450 | -0.09(-0.32%) |
Feb 08, 2022 | 26.23 | 26.61 | 26.21 | 26.50 | 21,237 | +0.20(+0.77%) |
Feb 07, 2022 | 25.60 | 26.37 | 25.46 | 26.30 | 14,839 | +0.86(+3.36%) |
Feb 04, 2022 | 25.14 | 25.61 | 25.10 | 25.45 | 18,605 | +0.12(+0.46%) |
Feb 03, 2022 | 25.43 | 25.63 | 25.33 | 25,329 | -0.24(-0.95%) | |
Feb 02, 2022 | 25.56 | 25.91 | 25.39 | 25.57 | 18,231 | +0.10(+0.40%) |