Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 36.03 | 36.55 | 35.89 | 36.34 | 153,126 | +0.08(+0.23%) |
Jan 30, 2023 | 36.60 | 37.18 | 36.22 | 36.25 | 119,558 | -0.51(-1.39%) |
Jan 27, 2023 | 36.99 | 37.38 | 36.64 | 36.76 | 146,616 | -0.23(-0.61%) |
Jan 26, 2023 | 37.33 | 37.46 | 36.40 | 36.99 | 192,569 | -0.13(-0.36%) |
Jan 25, 2023 | 36.45 | 37.23 | 36.32 | 37.12 | 149,610 | +0.49(+1.34%) |
Jan 24, 2023 | 35.66 | 37.27 | 35.55 | 36.63 | 286,187 | +0.75(+2.08%) |
Jan 23, 2023 | 34.61 | 36.22 | 34.39 | 35.88 | 334,562 | +1.27(+3.68%) |
Jan 20, 2023 | 34.92 | 35.04 | 34.17 | 34.61 | 190,491 | -0.31(-0.89%) |
Jan 19, 2023 | 35.01 | 35.59 | 33.99 | 34.92 | 197,590 | -0.22(-0.62%) |
Jan 18, 2023 | 36.54 | 36.54 | 35.04 | 35.14 | 229,207 | -1.30(-3.57%) |
Jan 17, 2023 | 36.40 | 36.75 | 35.59 | 36.44 | 230,584 | -0.17(-0.46%) |
Jan 13, 2023 | 35.68 | 36.77 | 35.50 | 36.61 | 135,067 | +0.41(+1.12%) |
Jan 12, 2023 | 36.17 | 36.86 | 35.84 | 36.21 | 231,061 | +0.47(+1.32%) |
Jan 11, 2023 | 35.16 | 36.15 | 35.13 | 35.73 | 333,611 | +0.67(+1.90%) |
Jan 10, 2023 | 34.64 | 35.87 | 34.12 | 35.07 | 327,714 | +0.43(+1.25%) |
Jan 09, 2023 | 34.96 | 36.56 | 34.18 | 34.64 | 249,485 | +0.21(+0.60%) |
Jan 06, 2023 | 33.10 | 34.55 | 32.92 | 34.43 | 306,441 | +1.68(+5.13%) |
Jan 05, 2023 | 32.50 | 32.99 | 31.92 | 32.75 | 123,138 | +0.03(+0.09%) |
Jan 04, 2023 | 32.26 | 33.05 | 32.26 | 32.72 | 148,300 | +0.46(+1.43%) |
Jan 03, 2023 | 32.87 | 33.56 | 32.22 | 32.26 | 237,862 | -0.35(-1.07%) |
Dec 30, 2022 | 32.50 | 32.68 | 32.05 | 32.61 | 119,758 | +0.05(+0.14%) |
Dec 29, 2022 | 31.88 | 32.62 | 31.66 | 32.56 | 102,858 | +0.98(+3.09%) |
Dec 28, 2022 | 32.94 | 32.94 | 30.82 | 31.58 | 124,970 | -1.17(-3.58%) |
Dec 27, 2022 | 33.06 | 33.06 | 32.30 | 32.76 | 143,105 | +0.45(+1.40%) |
Dec 23, 2022 | 32.79 | 32.91 | 31.83 | 32.31 | 60,606 | -0.24(-0.75%) |
Dec 22, 2022 | 32.61 | 32.83 | 31.91 | 32.55 | 92,197 | -0.35(-1.06%) |
Dec 21, 2022 | 33.25 | 33.37 | 32.74 | 32.90 | 125,940 | -0.09(-0.28%) |
Dec 20, 2022 | 31.81 | 33.05 | 31.12 | 32.99 | 138,380 | +1.01(+3.17%) |
Dec 19, 2022 | 31.92 | 32.16 | 31.26 | 31.98 | 185,269 | +0.53(+1.67%) |
Dec 16, 2022 | 30.70 | 31.73 | 30.54 | 31.45 | 382,708 | +0.65(+2.10%) |
Dec 15, 2022 | 31.26 | 31.42 | 30.34 | 30.80 | 217,059 | -0.60(-1.91%) |
Dec 14, 2022 | 31.33 | 31.66 | 30.37 | 31.41 | 366,692 | +0.08(+0.24%) |
Dec 13, 2022 | 34.10 | 34.10 | 31.02 | 31.33 | 455,433 | -2.31(-6.87%) |
Dec 12, 2022 | 32.76 | 33.72 | 32.41 | 33.64 | 130,687 | +0.76(+2.31%) |
Dec 09, 2022 | 33.03 | 34.02 | 32.80 | 32.88 | 105,701 | -0.15(-0.46%) |
Dec 08, 2022 | 32.70 | 33.17 | 32.33 | 33.03 | 103,771 | +0.62(+1.91%) |
Dec 07, 2022 | 32.00 | 32.58 | 31.80 | 32.41 | 74,447 | +0.31(+0.97%) |
Dec 06, 2022 | 32.32 | 32.97 | 31.72 | 32.10 | 123,566 | -0.22(-0.67%) |
Dec 05, 2022 | 33.17 | 33.41 | 32.28 | 32.32 | 120,303 | -1.01(-3.04%) |
Dec 02, 2022 | 32.35 | 33.61 | 31.72 | 33.33 | 180,834 | +0.91(+2.81%) |
Dec 01, 2022 | 32.82 | 33.99 | 32.42 | 32.42 | 198,373 | +0.03(+0.09%) |
Nov 30, 2022 | 31.29 | 32.66 | 30.33 | 32.39 | 163,349 | +1.21(+3.88%) |
Nov 29, 2022 | 30.60 | 31.55 | 30.60 | 31.18 | 62,704 | +0.48(+1.56%) |
Nov 28, 2022 | 31.92 | 31.92 | 30.53 | 30.70 | 93,652 | -1.49(-4.64%) |
Nov 25, 2022 | 32.05 | 32.35 | 31.45 | 32.19 | 36,285 | +0.38(+1.21%) |
Nov 23, 2022 | 31.51 | 32.09 | 31.01 | 31.81 | 109,322 | -0.02(-0.06%) |
Nov 22, 2022 | 30.92 | 32.03 | 30.65 | 31.83 | 148,104 | +1.05(+3.42%) |
Nov 21, 2022 | 30.12 | 31.22 | 30.03 | 30.78 | 163,147 | +0.77(+2.57%) |
Nov 18, 2022 | 30.56 | 30.65 | 29.25 | 30.01 | 126,372 | -0.01(-0.03%) |
Nov 17, 2022 | 30.05 | 30.94 | 29.50 | 30.02 | 118,802 | -0.54(-1.75%) |
Nov 16, 2022 | 31.04 | 31.22 | 30.22 | 30.55 | 109,831 | -0.89(-2.84%) |
Nov 15, 2022 | 31.05 | 31.86 | 30.68 | 31.44 | 236,223 | +0.75(+2.45%) |
Nov 14, 2022 | 31.08 | 31.43 | 30.22 | 30.69 | 200,928 | -0.46(-1.48%) |
Nov 11, 2022 | 30.74 | 31.25 | 29.31 | 31.15 | 447,329 | +0.59(+1.94%) |
Nov 10, 2022 | 30.78 | 31.37 | 28.93 | 30.56 | 416,079 | +0.79(+2.65%) |
Nov 09, 2022 | 29.20 | 31.70 | 29.11 | 29.77 | 539,068 | +3.48(+13.25%) |
Nov 08, 2022 | 26.14 | 27.32 | 25.36 | 26.29 | 220,358 | +0.58(+2.26%) |
Nov 07, 2022 | 27.02 | 27.14 | 25.24 | 25.71 | 288,999 | -1.24(-4.60%) |
Nov 04, 2022 | 27.73 | 27.80 | 26.16 | 26.95 | 344,621 | +0.11(+0.42%) |
Nov 03, 2022 | 27.87 | 27.98 | 25.72 | 26.83 | 210,253 | -1.38(-4.89%) |
Nov 02, 2022 | 28.40 | 28.21 | 135,395 | -0.35(-1.22%) | ||
Nov 01, 2022 | 29.26 | 29.40 | 28.23 | 28.56 | 92,540 | +0.01(+0.03%) |
Oct 31, 2022 | 28.11 | 28.63 | 27.73 | 28.55 | 161,815 | +0.27(+0.96%) |
Oct 28, 2022 | 28.07 | 28.77 | 27.73 | 28.28 | 145,807 | +0.40(+1.45%) |
Oct 27, 2022 | 28.09 | 28.41 | 27.77 | 27.88 | 136,419 | +0.13(+0.47%) |
Oct 26, 2022 | 27.31 | 27.93 | 27.05 | 27.74 | 159,109 | +0.70(+2.60%) |
Oct 25, 2022 | 27.01 | 27.73 | 26.95 | 27.04 | 205,309 | +0.08(+0.28%) |
Oct 24, 2022 | 26.91 | 27.25 | 26.32 | 26.96 | 71,214 | +0.25(+0.95%) |
Oct 21, 2022 | 26.29 | 26.82 | 25.95 | 26.71 | 120,874 | +0.52(+1.97%) |
Oct 20, 2022 | 26.15 | 26.71 | 25.92 | 26.19 | 62,034 | +0.22(+0.83%) |
Oct 19, 2022 | 26.30 | 26.35 | 25.56 | 25.98 | 63,446 | -0.65(-2.43%) |
Oct 18, 2022 | 26.41 | 26.98 | 26.27 | 26.63 | 91,851 | +0.75(+2.90%) |
Oct 17, 2022 | 25.65 | 26.35 | 25.65 | 25.88 | 105,935 | +1.05(+4.24%) |
Oct 14, 2022 | 26.47 | 26.78 | 24.77 | 24.82 | 78,270 | -1.64(-6.21%) |
Oct 13, 2022 | 25.26 | 26.54 | 24.68 | 26.47 | 98,989 | +0.93(+3.64%) |
Oct 12, 2022 | 25.76 | 26.18 | 25.34 | 25.54 | 61,701 | -0.11(-0.44%) |
Oct 11, 2022 | 26.19 | 26.68 | 25.35 | 25.65 | 141,377 | -0.64(-2.43%) |
Oct 10, 2022 | 26.55 | 26.65 | 26.01 | 26.29 | 63,160 | -0.21(-0.78%) |
Oct 07, 2022 | 27.23 | 27.38 | 26.27 | 26.50 | 103,928 | -0.96(-3.49%) |
Oct 06, 2022 | 27.39 | 27.85 | 27.37 | 27.45 | 98,718 | -0.06(-0.21%) |
Oct 05, 2022 | 27.28 | 27.63 | 26.88 | 27.51 | 108,715 | -0.16(-0.57%) |
Oct 04, 2022 | 27.74 | 28.21 | 27.21 | 27.67 | 161,989 | +0.42(+1.54%) |
Oct 03, 2022 | 27.23 | 27.51 | 26.56 | 27.25 | 170,330 | +0.77(+2.92%) |
Sep 30, 2022 | 26.36 | 27.41 | 25.77 | 26.47 | 537,494 | +0.07(+0.25%) |
Sep 29, 2022 | 25.77 | 26.44 | 25.42 | 26.41 | 173,022 | +0.23(+0.89%) |
Sep 28, 2022 | 24.71 | 26.25 | 24.71 | 26.18 | 188,046 | +1.18(+4.74%) |
Sep 27, 2022 | 24.16 | 25.18 | 24.02 | 24.99 | 162,098 | +1.19(+5.02%) |
Sep 26, 2022 | 24.52 | 25.11 | 23.70 | 23.80 | 224,141 | -0.90(-3.66%) |
Sep 23, 2022 | 23.27 | 24.75 | 22.70 | 24.70 | 275,269 | +0.60(+2.48%) |
Sep 22, 2022 | 23.33 | 24.47 | 23.12 | 24.11 | 282,123 | +1.32(+5.81%) |
Sep 21, 2022 | 22.76 | 23.08 | 22.11 | 22.78 | 264,587 | +0.34(+1.54%) |
Sep 20, 2022 | 23.58 | 23.73 | 22.29 | 22.44 | 198,868 | -1.59(-6.64%) |
Sep 19, 2022 | 23.36 | 24.54 | 23.36 | 24.03 | 123,340 | +0.34(+1.46%) |
Sep 16, 2022 | 24.59 | 24.72 | 23.10 | 23.69 | 478,841 | -1.25(-5.01%) |
Sep 15, 2022 | 25.91 | 26.35 | 24.82 | 24.94 | 147,704 | -1.11(-4.26%) |
Sep 14, 2022 | 26.47 | 27.09 | 25.67 | 26.05 | 125,698 | -0.44(-1.66%) |
Sep 13, 2022 | 26.22 | 27.05 | 26.21 | 26.48 | 199,126 | -0.61(-2.24%) |
Sep 12, 2022 | 27.06 | 27.84 | 26.81 | 27.09 | 193,725 | +0.00(+0.00%) |
Sep 09, 2022 | 26.84 | 27.41 | 26.60 | 27.09 | 191,970 | +0.29(+1.08%) |
Sep 08, 2022 | 25.93 | 26.94 | 25.33 | 26.80 | 361,491 | +0.83(+3.19%) |
Sep 07, 2022 | 25.12 | 26.13 | 25.02 | 25.97 | 186,469 | +0.78(+3.11%) |
Sep 06, 2022 | 26.10 | 26.21 | 25.00 | 25.19 | 384,589 | -0.87(-3.32%) |
Sep 02, 2022 | 25.55 | 26.55 | 25.30 | 26.05 | 292,119 | +0.83(+3.29%) |
Sep 01, 2022 | 27.74 | 27.74 | 24.80 | 25.22 | 712,951 | -2.63(-9.45%) |
Aug 31, 2022 | 31.50 | 31.93 | 26.39 | 27.85 | 1,448,669 | -3.96(-12.44%) |
Aug 30, 2022 | 33.17 | 33.58 | 31.59 | 31.81 | 193,993 | -1.00(-3.05%) |
Aug 29, 2022 | 32.63 | 33.52 | 32.23 | 32.81 | 200,489 | -0.23(-0.68%) |
Aug 26, 2022 | 33.16 | 34.23 | 32.75 | 33.04 | 265,698 | -0.38(-1.13%) |
Aug 25, 2022 | 32.37 | 33.44 | 31.72 | 33.41 | 195,790 | +1.32(+4.10%) |
Aug 24, 2022 | 30.39 | 32.33 | 30.39 | 32.10 | 247,978 | +1.65(+5.42%) |
Aug 23, 2022 | 30.13 | 31.00 | 29.95 | 30.45 | 247,646 | +0.32(+1.08%) |
Aug 22, 2022 | 30.65 | 31.07 | 29.85 | 30.13 | 171,549 | -1.37(-4.35%) |
Aug 19, 2022 | 31.67 | 31.74 | 31.08 | 31.50 | 146,439 | -0.68(-2.10%) |
Aug 18, 2022 | 31.86 | 32.45 | 31.24 | 32.17 | 160,708 | +0.37(+1.16%) |
Aug 17, 2022 | 31.49 | 32.07 | 31.22 | 31.80 | 101,339 | -0.09(-0.28%) |
Aug 16, 2022 | 31.62 | 32.17 | 30.77 | 31.89 | 119,407 | +0.26(+0.83%) |
Aug 15, 2022 | 31.66 | 31.96 | 30.84 | 31.63 | 156,658 | -0.54(-1.67%) |
Aug 12, 2022 | 32.22 | 32.55 | 31.68 | 32.17 | 145,152 | +0.18(+0.55%) |
Aug 11, 2022 | 32.00 | 32.53 | 31.34 | 31.99 | 182,388 | +0.31(+0.97%) |
Aug 10, 2022 | 31.54 | 32.35 | 31.22 | 31.68 | 252,641 | +0.94(+3.05%) |
Aug 09, 2022 | 30.50 | 31.04 | 29.85 | 30.75 | 256,347 | +0.44(+1.46%) |
Aug 08, 2022 | 30.15 | 30.38 | 29.50 | 30.31 | 157,538 | +0.70(+2.37%) |
Aug 05, 2022 | 29.70 | 29.70 | 27.85 | 29.60 | 207,367 | -0.58(-1.91%) |
Aug 04, 2022 | 29.21 | 30.45 | 28.86 | 30.18 | 266,285 | +0.97(+3.33%) |
Aug 03, 2022 | 28.46 | 29.74 | 28.22 | 29.21 | 258,437 | +1.06(+3.78%) |
Aug 02, 2022 | 27.57 | 28.78 | 26.76 | 28.14 | 149,637 | +0.58(+2.09%) |
Aug 01, 2022 | 27.13 | 27.82 | 26.76 | 27.57 | 109,089 | +0.26(+0.96%) |
Jul 29, 2022 | 27.33 | 27.68 | 26.55 | 27.30 | 106,664 | +0.14(+0.53%) |
Jul 28, 2022 | 27.51 | 28.06 | 26.77 | 27.16 | 102,446 | -0.35(-1.28%) |
Jul 27, 2022 | 26.07 | 27.51 | 25.60 | 27.51 | 139,742 | +1.69(+6.56%) |
Jul 26, 2022 | 25.81 | 26.20 | 25.36 | 25.82 | 110,120 | -0.14(-0.52%) |
Jul 25, 2022 | 25.67 | 26.30 | 25.16 | 25.95 | 88,069 | +0.49(+1.91%) |
Jul 22, 2022 | 26.59 | 26.69 | 25.14 | 25.47 | 160,095 | -1.14(-4.27%) |
Jul 21, 2022 | 27.06 | 27.12 | 26.19 | 26.60 | 158,365 | -0.60(-2.22%) |
Jul 20, 2022 | 27.69 | 27.69 | 26.07 | 27.21 | 199,926 | -0.41(-1.47%) |
Jul 19, 2022 | 26.63 | 27.96 | 25.90 | 27.61 | 216,770 | +1.21(+4.57%) |
Jul 18, 2022 | 26.42 | 27.07 | 26.26 | 26.40 | 143,247 | +0.55(+2.13%) |
Jul 15, 2022 | 25.74 | 25.91 | 24.98 | 25.85 | 121,871 | +0.68(+2.68%) |
Jul 14, 2022 | 25.15 | 25.27 | 24.12 | 25.18 | 138,815 | -0.18(-0.71%) |
Jul 13, 2022 | 24.58 | 25.73 | 24.42 | 25.36 | 155,908 | +0.18(+0.72%) |
Jul 12, 2022 | 25.59 | 26.13 | 25.01 | 25.18 | 114,138 | -0.63(-2.44%) |
Jul 11, 2022 | 24.44 | 25.98 | 24.44 | 25.81 | 228,939 | +0.59(+2.36%) |
Jul 08, 2022 | 25.64 | 26.14 | 25.02 | 25.21 | 192,640 | -0.43(-1.69%) |
Jul 07, 2022 | 24.78 | 25.90 | 24.39 | 25.65 | 557,185 | +1.14(+4.67%) |
Jul 06, 2022 | 24.75 | 25.03 | 23.26 | 24.50 | 598,861 | -0.45(-1.81%) |
Jul 05, 2022 | 29.04 | 29.04 | 24.68 | 24.95 | 464,775 | -4.15(-14.27%) |
Jul 01, 2022 | 29.01 | 29.73 | 28.63 | 29.11 | 127,886 | +0.04(+0.15%) |
Jun 30, 2022 | 28.21 | 29.20 | 27.70 | 29.06 | 162,913 | +0.23(+0.78%) |
Jun 29, 2022 | 29.42 | 29.61 | 28.56 | 28.84 | 97,191 | -0.77(-2.62%) |
Jun 28, 2022 | 31.08 | 31.31 | 29.28 | 29.61 | 163,049 | -1.28(-4.14%) |
Jun 27, 2022 | 30.19 | 31.10 | 29.86 | 30.89 | 121,350 | +0.70(+2.33%) |
Jun 24, 2022 | 29.26 | 30.48 | 29.26 | 30.19 | 191,443 | +1.23(+4.23%) |
Jun 23, 2022 | 28.87 | 29.48 | 28.46 | 28.96 | 192,763 | +0.14(+0.50%) |
Jun 22, 2022 | 28.27 | 29.44 | 28.27 | 28.82 | 151,903 | -0.14(-0.50%) |
Jun 21, 2022 | 28.38 | 29.40 | 28.03 | 28.96 | 162,092 | +0.97(+3.48%) |
Jun 17, 2022 | 28.24 | 28.95 | 27.70 | 27.99 | 204,168 | -0.21(-0.74%) |
Jun 16, 2022 | 27.78 | 28.39 | 27.07 | 28.20 | 178,143 | -0.27(-0.95%) |
Jun 15, 2022 | 28.13 | 29.06 | 27.62 | 28.47 | 202,415 | +0.62(+2.23%) |
Jun 14, 2022 | 27.37 | 28.17 | 26.85 | 27.85 | 206,969 | +0.48(+1.75%) |
Jun 13, 2022 | 29.32 | 29.38 | 27.21 | 27.37 | 359,635 | -3.05(-10.04%) |
Jun 10, 2022 | 29.34 | 30.79 | 28.84 | 30.42 | 273,459 | +0.92(+3.12%) |
Jun 09, 2022 | 30.09 | 30.41 | 29.23 | 29.50 | 260,746 | -1.01(-3.31%) |
Jun 08, 2022 | 31.06 | 31.51 | 30.04 | 30.51 | 273,828 | -1.03(-3.26%) |
Jun 07, 2022 | 32.29 | 32.29 | 30.59 | 31.54 | 314,141 | +0.46(+1.48%) |
Jun 06, 2022 | 33.77 | 33.91 | 30.76 | 31.08 | 503,411 | -2.27(-6.80%) |
Jun 03, 2022 | 33.53 | 34.28 | 33.09 | 33.35 | 149,474 | -0.85(-2.48%) |
Jun 02, 2022 | 33.36 | 34.52 | 33.10 | 34.19 | 372,776 | +1.27(+3.86%) |
Jun 01, 2022 | 34.45 | 34.45 | 32.86 | 32.92 | 283,866 | -1.33(-3.89%) |
May 31, 2022 | 35.11 | 35.11 | 33.69 | 34.26 | 441,473 | -0.75(-2.14%) |
May 27, 2022 | 36.38 | 36.50 | 34.76 | 35.01 | 334,095 | -1.04(-2.89%) |
May 26, 2022 | 35.41 | 36.51 | 34.82 | 36.05 | 442,738 | +0.95(+2.70%) |
May 25, 2022 | 31.80 | 35.41 | 31.37 | 35.10 | 507,244 | +3.30(+10.37%) |
May 24, 2022 | 30.82 | 31.95 | 30.03 | 31.80 | 331,647 | +0.48(+1.54%) |
May 23, 2022 | 29.08 | 31.64 | 29.08 | 31.32 | 404,662 | +2.83(+9.91%) |
May 20, 2022 | 29.37 | 29.37 | 27.80 | 28.49 | 180,390 | -0.64(-2.18%) |
May 19, 2022 | 27.89 | 29.64 | 27.89 | 29.13 | 213,310 | +1.11(+3.97%) |
May 18, 2022 | 29.04 | 29.04 | 27.66 | 28.02 | 235,126 | -1.26(-4.31%) |
May 17, 2022 | 28.88 | 29.58 | 28.62 | 29.28 | 180,565 | +0.91(+3.22%) |
May 16, 2022 | 28.47 | 28.95 | 27.10 | 28.36 | 226,675 | -0.28(-0.98%) |
May 13, 2022 | 28.30 | 29.45 | 27.94 | 28.64 | 367,892 | +0.98(+3.53%) |
May 12, 2022 | 27.37 | 28.74 | 26.86 | 27.67 | 322,308 | -0.14(-0.52%) |
May 11, 2022 | 29.00 | 29.65 | 27.73 | 27.81 | 259,469 | -1.44(-4.91%) |
May 10, 2022 | 30.19 | 30.39 | 28.78 | 29.25 | 337,466 | -0.47(-1.58%) |
May 09, 2022 | 30.96 | 31.39 | 29.63 | 29.72 | 338,678 | -1.97(-6.21%) |
May 06, 2022 | 33.91 | 34.64 | 30.97 | 31.68 | 499,540 | -1.93(-5.74%) |
May 05, 2022 | 35.02 | 35.24 | 33.05 | 33.61 | 393,723 | -1.28(-3.68%) |
May 04, 2022 | 34.40 | 35.00 | 32.71 | 34.90 | 351,224 | +0.78(+2.28%) |
May 03, 2022 | 33.75 | 35.10 | 33.52 | 34.12 | 280,402 | +0.15(+0.44%) |
May 02, 2022 | 35.46 | 35.46 | 32.81 | 33.97 | 455,310 | -1.54(-4.33%) |
Apr 29, 2022 | 35.47 | 36.83 | 35.18 | 35.51 | 333,877 | -0.15(-0.42%) |
Apr 28, 2022 | 35.57 | 35.77 | 34.09 | 35.65 | 154,630 | +0.71(+2.04%) |
Apr 27, 2022 | 34.47 | 35.26 | 34.02 | 34.94 | 177,578 | +0.82(+2.40%) |
Apr 26, 2022 | 34.83 | 34.93 | 33.70 | 34.12 | 173,863 | -0.95(-2.70%) |
Apr 25, 2022 | 34.85 | 35.13 | 34.09 | 35.07 | 176,404 | -0.34(-0.97%) |
Apr 22, 2022 | 36.53 | 37.46 | 35.17 | 35.41 | 273,855 | -1.48(-4.01%) |
Apr 21, 2022 | 39.95 | 40.19 | 36.33 | 36.89 | 347,180 | -2.92(-7.32%) |
Apr 20, 2022 | 39.97 | 40.15 | 39.07 | 39.80 | 211,501 | +0.11(+0.28%) |
Apr 19, 2022 | 39.16 | 39.77 | 37.72 | 39.69 | 246,712 | +0.91(+2.36%) |
Apr 18, 2022 | 38.22 | 39.20 | 37.90 | 38.78 | 273,748 | +0.92(+2.44%) |
Apr 14, 2022 | 36.97 | 38.66 | 36.95 | 37.85 | 338,860 | +0.90(+2.44%) |
Apr 13, 2022 | 35.37 | 36.97 | 35.37 | 36.95 | 204,732 | +1.78(+5.06%) |
Apr 12, 2022 | 34.70 | 35.99 | 34.70 | 35.17 | 240,213 | +0.64(+1.85%) |
Apr 11, 2022 | 34.92 | 35.48 | 34.20 | 34.53 | 110,946 | -0.39(-1.11%) |
Apr 08, 2022 | 34.05 | 35.47 | 33.79 | 34.92 | 205,749 | +0.81(+2.38%) |
Apr 07, 2022 | 34.10 | 34.59 | 33.63 | 34.11 | 131,289 | +0.08(+0.24%) |
Apr 06, 2022 | 34.53 | 34.71 | 33.85 | 34.03 | 195,719 | -0.67(-1.92%) |
Apr 05, 2022 | 35.28 | 35.96 | 34.68 | 34.69 | 223,805 | -0.72(-2.02%) |
Apr 04, 2022 | 36.05 | 36.58 | 34.96 | 35.41 | 155,391 | -0.58(-1.60%) |
Apr 01, 2022 | 35.40 | 36.42 | 35.40 | 35.99 | 196,214 | +1.14(+3.27%) |
Mar 31, 2022 | 35.99 | 35.99 | 34.33 | 34.85 | 371,039 | -1.02(-2.85%) |
Mar 30, 2022 | 37.44 | 37.60 | 35.80 | 35.87 | 192,594 | -1.57(-4.19%) |
Mar 29, 2022 | 35.08 | 37.55 | 35.01 | 37.44 | 395,523 | +2.36(+6.73%) |
Mar 28, 2022 | 35.78 | 36.02 | 34.72 | 35.08 | 197,144 | -0.70(-1.95%) |
Mar 25, 2022 | 35.89 | 36.25 | 35.45 | 35.78 | 153,318 | -0.27(-0.76%) |
Mar 24, 2022 | 35.83 | 36.70 | 35.37 | 36.05 | 218,099 | +0.39(+1.10%) |
Mar 23, 2022 | 35.38 | 37.40 | 35.38 | 35.66 | 236,787 | +0.26(+0.73%) |
Mar 22, 2022 | 37.13 | 37.40 | 34.49 | 35.40 | 419,869 | -1.14(-3.12%) |
Mar 21, 2022 | 34.30 | 36.57 | 33.83 | 36.54 | 559,894 | +2.95(+8.79%) |
Mar 18, 2022 | 33.51 | 34.02 | 33.03 | 33.59 | 428,580 | +0.07(+0.22%) |
Mar 17, 2022 | 32.87 | 33.52 | 32.33 | 33.52 | 375,626 | +0.69(+2.11%) |
Mar 16, 2022 | 31.63 | 32.92 | 31.12 | 32.82 | 558,536 | +1.64(+5.24%) |
Mar 15, 2022 | 31.14 | 31.84 | 30.59 | 31.19 | 334,157 | -0.09(-0.29%) |
Mar 14, 2022 | 32.03 | 32.60 | 30.97 | 31.28 | 197,410 | -0.30(-0.94%) |
Mar 11, 2022 | 33.98 | 34.17 | 31.41 | 31.58 | 297,755 | -1.49(-4.51%) |
Mar 10, 2022 | 33.03 | 33.70 | 32.59 | 33.07 | 192,022 | -0.59(-1.75%) |
Mar 09, 2022 | 32.83 | 34.00 | 32.83 | 33.66 | 211,024 | +1.44(+4.46%) |
Mar 08, 2022 | 32.11 | 33.43 | 31.93 | 32.22 | 237,863 | +0.22(+0.69%) |
Mar 07, 2022 | 34.24 | 34.35 | 31.91 | 32.00 | 483,257 | -2.15(-6.29%) |
Mar 04, 2022 | 34.69 | 34.90 | 33.81 | 34.15 | 238,864 | -0.89(-2.55%) |
Mar 03, 2022 | 33.79 | 35.18 | 33.33 | 35.04 | 326,636 | +1.51(+4.52%) |
Mar 02, 2022 | 32.28 | 33.79 | 32.03 | 33.53 | 372,577 | +1.50(+4.68%) |
Mar 01, 2022 | 32.45 | 32.71 | 31.83 | 32.03 | 243,176 | -0.28(-0.86%) |
Feb 28, 2022 | 31.44 | 32.48 | 31.09 | 32.31 | 205,837 | +0.53(+1.66%) |
Feb 25, 2022 | 30.64 | 31.92 | 30.41 | 31.78 | 183,522 | +1.13(+3.68%) |
Feb 24, 2022 | 29.41 | 30.71 | 28.95 | 30.65 | 186,908 | +0.75(+2.50%) |
Feb 23, 2022 | 30.83 | 31.23 | 29.90 | 29.90 | 192,779 | -0.86(-2.78%) |
Feb 22, 2022 | 31.47 | 31.77 | 30.66 | 30.76 | 179,129 | -1.01(-3.19%) |
Feb 18, 2022 | 31.77 | 0 | -0.34(-1.05%) | |||
Feb 17, 2022 | 32.92 | 33.55 | 32.07 | 32.11 | 178,350 | -1.09(-3.27%) |
Feb 16, 2022 | 33.16 | 33.67 | 33.00 | 33.20 | 144,720 | +0.08(+0.24%) |
Feb 15, 2022 | 33.69 | 33.88 | 32.77 | 33.12 | 178,837 | -0.01(-0.03%) |
Feb 14, 2022 | 34.02 | 34.47 | 32.96 | 33.13 | 286,088 | -0.65(-1.92%) |
Feb 11, 2022 | 33.79 | 34.18 | 33.41 | 33.78 | 364,940 | -0.04(-0.12%) |
Feb 10, 2022 | 32.98 | 34.69 | 32.31 | 33.82 | 497,640 | +0.47(+1.42%) |
Feb 09, 2022 | 32.67 | 33.34 | 31.62 | 33.34 | 558,669 | +2.19(+7.01%) |
Feb 08, 2022 | 30.19 | 31.18 | 30.17 | 31.16 | 379,514 | +1.06(+3.52%) |
Feb 07, 2022 | 28.17 | 30.16 | 28.17 | 30.10 | 278,191 | +1.71(+6.01%) |
Feb 04, 2022 | 28.34 | 28.63 | 27.64 | 28.39 | 113,234 | -0.08(-0.27%) |
Feb 03, 2022 | 28.86 | 28.47 | 142,634 | -0.51(-1.77%) | ||
Feb 02, 2022 | 29.07 | 29.11 | 28.16 | 28.98 | 119,781 | +0.15(+0.53%) |