Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 24.69 | 25.58 | 24.41 | 25.12 | 22,323 | +0.80(+3.28%) |
Jan 30, 2023 | 24.77 | 25.43 | 24.29 | 24.33 | 18,117 | -0.87(-3.44%) |
Jan 27, 2023 | 24.99 | 25.48 | 24.76 | 25.19 | 8,708 | +0.20(+0.82%) |
Jan 26, 2023 | 24.95 | 25.17 | 24.09 | 24.99 | 11,239 | +0.51(+2.07%) |
Jan 25, 2023 | 24.71 | 24.76 | 23.72 | 24.48 | 13,214 | -0.03(-0.12%) |
Jan 24, 2023 | 23.50 | 24.79 | 23.08 | 24.51 | 29,430 | +0.49(+2.02%) |
Jan 23, 2023 | 23.60 | 25.17 | 23.60 | 24.03 | 20,076 | +0.51(+2.15%) |
Jan 20, 2023 | 22.95 | 23.76 | 22.40 | 23.52 | 21,947 | +0.89(+3.91%) |
Jan 19, 2023 | 23.00 | 23.53 | 22.06 | 22.63 | 36,144 | -0.82(-3.48%) |
Jan 18, 2023 | 23.54 | 24.06 | 22.86 | 23.45 | 24,616 | -0.28(-1.19%) |
Jan 17, 2023 | 24.30 | 24.30 | 23.58 | 23.73 | 6,493 | -0.23(-0.97%) |
Jan 13, 2023 | 23.99 | 23.99 | 23.69 | 23.97 | 3,443 | -0.02(-0.08%) |
Jan 12, 2023 | 24.07 | 24.16 | 23.63 | 23.99 | 10,273 | +0.34(+1.44%) |
Jan 11, 2023 | 23.34 | 23.99 | 23.18 | 23.65 | 11,202 | +0.36(+1.55%) |
Jan 10, 2023 | 22.79 | 23.34 | 22.14 | 23.29 | 16,571 | +0.73(+3.23%) |
Jan 09, 2023 | 22.27 | 23.03 | 22.10 | 22.56 | 18,636 | +0.66(+3.02%) |
Jan 06, 2023 | 21.79 | 22.26 | 21.51 | 21.90 | 15,055 | +0.65(+3.07%) |
Jan 05, 2023 | 22.68 | 23.34 | 21.24 | 21.24 | 20,515 | -1.74(-7.58%) |
Jan 04, 2023 | 20.90 | 23.34 | 20.90 | 22.98 | 48,003 | +2.09(+10.01%) |
Jan 03, 2023 | 21.47 | 22.15 | 20.59 | 20.89 | 42,538 | -0.51(-2.36%) |
Dec 30, 2022 | 21.13 | 22.60 | 20.93 | 21.40 | 26,081 | -0.11(-0.50%) |
Dec 29, 2022 | 21.40 | 21.87 | 20.96 | 21.51 | 13,518 | +0.18(+0.82%) |
Dec 28, 2022 | 21.88 | 22.02 | 20.95 | 21.33 | 32,818 | -0.38(-1.75%) |
Dec 27, 2022 | 22.15 | 22.45 | 21.52 | 21.71 | 26,791 | -0.02(-0.09%) |
Dec 23, 2022 | 20.74 | 21.88 | 20.66 | 21.73 | 21,663 | +0.81(+3.86%) |
Dec 22, 2022 | 21.49 | 22.66 | 20.53 | 20.92 | 41,675 | -0.87(-3.97%) |
Dec 21, 2022 | 21.85 | 22.83 | 21.27 | 21.79 | 41,887 | -0.04(-0.18%) |
Dec 20, 2022 | 21.94 | 22.86 | 21.28 | 21.83 | 36,241 | +0.17(+0.76%) |
Dec 19, 2022 | 21.20 | 22.65 | 21.20 | 21.66 | 24,954 | +0.28(+1.32%) |
Dec 16, 2022 | 21.29 | 22.23 | 20.93 | 21.38 | 35,702 | -0.39(-1.79%) |
Dec 15, 2022 | 21.36 | 22.35 | 20.92 | 21.77 | 33,063 | -0.04(-0.18%) |
Dec 14, 2022 | 21.79 | 22.96 | 21.47 | 21.81 | 35,120 | +0.17(+0.76%) |
Dec 13, 2022 | 22.70 | 23.93 | 21.48 | 21.64 | 135,736 | -0.76(-3.39%) |
Dec 12, 2022 | 22.51 | 23.41 | 22.06 | 22.40 | 21,238 | -0.41(-1.79%) |
Dec 09, 2022 | 23.80 | 24.22 | 22.62 | 22.81 | 15,345 | -1.12(-4.67%) |
Dec 08, 2022 | 23.33 | 24.10 | 22.63 | 23.93 | 18,794 | +1.19(+5.22%) |
Dec 07, 2022 | 23.22 | 24.67 | 22.71 | 22.74 | 24,241 | -0.36(-1.56%) |
Dec 06, 2022 | 24.24 | 24.24 | 22.47 | 23.10 | 33,609 | -1.19(-4.89%) |
Dec 05, 2022 | 22.10 | 24.78 | 21.55 | 24.29 | 57,338 | +2.46(+11.27%) |
Dec 02, 2022 | 21.40 | 22.37 | 21.19 | 21.83 | 30,244 | +0.21(+0.99%) |
Dec 01, 2022 | 21.78 | 22.01 | 21.40 | 21.61 | 17,751 | -0.04(-0.18%) |
Nov 30, 2022 | 22.35 | 22.35 | 20.71 | 21.65 | 17,849 | +0.01(+0.05%) |
Nov 29, 2022 | 22.66 | 22.66 | 21.39 | 21.64 | 11,107 | -0.98(-4.33%) |
Nov 28, 2022 | 23.49 | 23.67 | 22.41 | 22.62 | 23,522 | -1.42(-5.89%) |
Nov 25, 2022 | 23.31 | 24.40 | 23.15 | 24.04 | 11,588 | +0.79(+3.42%) |
Nov 23, 2022 | 23.60 | 23.77 | 22.82 | 23.24 | 11,574 | -0.18(-0.79%) |
Nov 22, 2022 | 23.70 | 24.10 | 22.87 | 23.43 | 17,580 | -0.12(-0.49%) |
Nov 21, 2022 | 23.24 | 23.67 | 22.58 | 23.54 | 12,865 | +0.30(+1.29%) |
Nov 18, 2022 | 23.67 | 23.67 | 22.64 | 23.24 | 22,109 | +0.05(+0.21%) |
Nov 17, 2022 | 22.80 | 23.50 | 22.18 | 23.19 | 15,219 | +0.08(+0.34%) |
Nov 16, 2022 | 24.30 | 24.31 | 22.68 | 23.12 | 21,253 | -1.18(-4.87%) |
Nov 15, 2022 | 24.36 | 25.02 | 24.17 | 24.30 | 12,344 | +0.18(+0.76%) |
Nov 14, 2022 | 23.77 | 24.74 | 23.14 | 24.11 | 36,644 | +0.46(+1.93%) |
Nov 11, 2022 | 23.05 | 23.73 | 22.83 | 23.66 | 19,299 | +0.93(+4.09%) |
Nov 10, 2022 | 21.33 | 23.17 | 20.54 | 22.73 | 22,885 | +2.45(+12.09%) |
Nov 09, 2022 | 21.45 | 22.09 | 20.19 | 20.28 | 25,767 | -1.63(-7.43%) |
Nov 08, 2022 | 22.34 | 23.23 | 21.55 | 21.90 | 41,005 | -0.55(-2.46%) |
Nov 07, 2022 | 24.65 | 24.95 | 22.29 | 22.46 | 45,788 | -2.49(-9.98%) |
Nov 04, 2022 | 25.42 | 26.16 | 23.87 | 24.95 | 33,525 | -0.55(-2.17%) |
Nov 03, 2022 | 25.44 | 25.88 | 25.17 | 25.50 | 11,699 | -0.88(-3.34%) |
Nov 02, 2022 | 27.11 | 28.05 | 26.24 | 26.38 | 24,082 | -0.12(-0.44%) |
Nov 01, 2022 | 25.90 | 27.70 | 25.90 | 26.50 | 20,142 | +0.02(+0.07%) |
Oct 31, 2022 | 25.22 | 26.59 | 25.22 | 26.48 | 12,149 | +1.13(+4.47%) |
Oct 28, 2022 | 25.80 | 26.94 | 25.30 | 25.34 | 31,983 | -0.66(-2.53%) |
Oct 27, 2022 | 26.74 | 27.30 | 25.51 | 26.00 | 17,932 | -0.42(-1.58%) |
Oct 26, 2022 | 25.98 | 27.12 | 25.64 | 26.42 | 11,865 | +0.20(+0.78%) |
Oct 25, 2022 | 25.33 | 26.77 | 25.24 | 26.22 | 14,885 | +0.58(+2.27%) |
Oct 24, 2022 | 25.05 | 25.81 | 24.64 | 25.64 | 8,460 | +0.61(+2.44%) |
Oct 21, 2022 | 23.92 | 25.14 | 23.91 | 25.03 | 25,740 | +0.81(+3.36%) |
Oct 20, 2022 | 25.07 | 25.21 | 23.98 | 24.21 | 12,660 | -1.12(-4.44%) |
Oct 19, 2022 | 26.05 | 26.18 | 24.91 | 25.34 | 12,607 | -0.42(-1.62%) |
Oct 18, 2022 | 25.96 | 25.96 | 25.19 | 25.75 | 12,633 | +0.26(+1.03%) |
Oct 17, 2022 | 25.18 | 25.68 | 24.53 | 25.49 | 23,209 | +0.98(+3.99%) |
Oct 14, 2022 | 25.77 | 25.99 | 23.82 | 24.51 | 14,693 | -0.88(-3.47%) |
Oct 13, 2022 | 24.12 | 25.97 | 23.99 | 25.39 | 19,911 | +1.02(+4.18%) |
Oct 12, 2022 | 24.57 | 24.62 | 23.87 | 24.38 | 14,341 | -0.13(-0.51%) |
Oct 11, 2022 | 24.56 | 25.45 | 23.98 | 24.50 | 26,817 | -0.56(-2.24%) |
Oct 10, 2022 | 24.48 | 25.22 | 24.23 | 25.06 | 18,863 | +0.75(+3.07%) |
Oct 07, 2022 | 25.31 | 25.31 | 23.89 | 24.32 | 21,818 | -1.18(-4.64%) |
Oct 06, 2022 | 25.41 | 25.66 | 24.87 | 25.50 | 20,647 | -0.30(-1.16%) |
Oct 05, 2022 | 24.63 | 26.00 | 24.58 | 25.80 | 33,998 | +0.62(+2.46%) |
Oct 04, 2022 | 24.27 | 25.24 | 24.10 | 25.18 | 28,937 | +1.74(+7.44%) |
Oct 03, 2022 | 24.61 | 24.99 | 23.26 | 23.44 | 50,508 | -0.95(-3.89%) |
Sep 30, 2022 | 24.24 | 25.10 | 24.23 | 24.39 | 17,523 | +0.11(+0.44%) |
Sep 29, 2022 | 24.12 | 24.59 | 23.64 | 24.28 | 29,476 | -0.45(-1.80%) |
Sep 28, 2022 | 23.64 | 25.14 | 23.63 | 24.72 | 37,772 | +1.60(+6.92%) |
Sep 27, 2022 | 24.01 | 25.23 | 22.29 | 23.13 | 46,142 | -0.83(-3.48%) |
Sep 26, 2022 | 23.80 | 25.01 | 23.61 | 23.96 | 47,655 | +0.16(+0.65%) |
Sep 23, 2022 | 25.14 | 25.14 | 23.66 | 23.80 | 31,579 | -1.83(-7.15%) |
Sep 22, 2022 | 26.31 | 26.85 | 25.29 | 25.64 | 21,565 | -0.80(-3.04%) |
Sep 21, 2022 | 26.76 | 27.43 | 26.20 | 26.44 | 29,017 | -0.48(-1.80%) |
Sep 20, 2022 | 27.25 | 27.66 | 26.19 | 26.92 | 31,975 | -0.92(-3.31%) |
Sep 19, 2022 | 26.40 | 28.09 | 26.40 | 27.85 | 36,771 | +1.05(+3.91%) |
Sep 16, 2022 | 27.18 | 27.72 | 26.36 | 26.80 | 49,766 | -0.95(-3.42%) |
Sep 15, 2022 | 27.53 | 28.46 | 27.44 | 27.75 | 28,347 | -0.03(-0.10%) |
Sep 14, 2022 | 28.69 | 28.72 | 27.48 | 27.78 | 28,029 | -0.87(-3.04%) |
Sep 13, 2022 | 29.33 | 30.25 | 28.39 | 28.65 | 20,586 | -1.48(-4.92%) |
Sep 12, 2022 | 29.22 | 30.39 | 29.22 | 30.13 | 31,937 | +0.91(+3.12%) |
Sep 09, 2022 | 28.64 | 29.47 | 28.64 | 29.22 | 59,340 | +0.47(+1.65%) |
Sep 08, 2022 | 30.32 | 30.32 | 28.59 | 28.75 | 50,843 | -1.78(-5.84%) |
Sep 07, 2022 | 30.09 | 31.05 | 29.46 | 30.53 | 31,603 | -0.09(-0.28%) |
Sep 06, 2022 | 32.17 | 32.14 | 30.45 | 30.62 | 47,325 | -1.55(-4.82%) |
Sep 02, 2022 | 33.55 | 34.21 | 32.05 | 32.17 | 27,275 | -1.10(-3.29%) |
Sep 01, 2022 | 33.56 | 33.63 | 32.95 | 33.26 | 29,211 | -0.60(-1.77%) |
Aug 31, 2022 | 34.13 | 34.68 | 33.86 | 33.86 | 38,542 | -0.49(-1.44%) |
Aug 30, 2022 | 35.33 | 35.33 | 34.13 | 34.36 | 26,156 | -0.64(-1.82%) |
Aug 29, 2022 | 35.86 | 36.03 | 34.30 | 35.00 | 36,869 | -1.15(-3.18%) |
Aug 26, 2022 | 37.47 | 37.47 | 36.10 | 36.15 | 20,904 | -1.32(-3.54%) |
Aug 25, 2022 | 36.34 | 37.87 | 35.94 | 37.47 | 30,972 | +1.04(+2.87%) |
Aug 24, 2022 | 37.74 | 37.74 | 36.31 | 36.43 | 22,506 | -0.78(-2.11%) |
Aug 23, 2022 | 37.49 | 38.50 | 36.90 | 37.21 | 29,509 | -0.07(-0.18%) |
Aug 22, 2022 | 36.81 | 37.87 | 36.63 | 37.28 | 30,876 | +0.00(+0.00%) |
Aug 19, 2022 | 38.68 | 38.78 | 37.22 | 37.28 | 37,285 | -2.05(-5.21%) |
Aug 18, 2022 | 36.70 | 39.39 | 36.54 | 39.33 | 66,671 | +2.50(+6.80%) |
Aug 17, 2022 | 36.51 | 37.39 | 35.93 | 36.82 | 74,054 | -0.30(-0.81%) |
Aug 16, 2022 | 37.42 | 38.12 | 36.40 | 37.12 | 95,429 | -0.66(-1.74%) |
Aug 15, 2022 | 39.86 | 39.93 | 36.77 | 37.78 | 88,272 | -3.08(-7.53%) |
Aug 12, 2022 | 40.57 | 41.86 | 40.24 | 40.86 | 60,120 | +0.27(+0.67%) |
Aug 11, 2022 | 39.39 | 40.84 | 38.78 | 40.59 | 61,910 | +0.84(+2.12%) |
Aug 10, 2022 | 40.43 | 40.90 | 39.29 | 39.74 | 74,421 | -0.67(-1.65%) |
Aug 09, 2022 | 38.87 | 40.46 | 37.96 | 40.41 | 58,532 | +1.04(+2.65%) |
Aug 08, 2022 | 40.29 | 40.29 | 37.13 | 39.37 | 138,252 | -0.25(-0.63%) |
Aug 05, 2022 | 49.01 | 49.22 | 39.19 | 39.62 | 121,298 | -10.55(-21.03%) |
Aug 04, 2022 | 50.99 | 50.99 | 48.54 | 50.17 | 35,005 | -0.13(-0.25%) |
Aug 03, 2022 | 50.57 | 50.58 | 49.48 | 50.30 | 31,520 | -0.60(-1.18%) |
Aug 02, 2022 | 49.99 | 51.96 | 49.80 | 50.89 | 36,029 | +0.54(+1.08%) |
Aug 01, 2022 | 49.96 | 50.61 | 48.50 | 50.35 | 42,671 | +0.94(+1.90%) |
Jul 29, 2022 | 48.84 | 49.91 | 48.35 | 49.42 | 22,262 | +0.98(+2.02%) |
Jul 28, 2022 | 49.72 | 50.29 | 47.40 | 48.44 | 38,622 | -1.03(-2.09%) |
Jul 27, 2022 | 47.57 | 49.73 | 47.57 | 49.47 | 40,107 | +1.86(+3.90%) |
Jul 26, 2022 | 47.97 | 47.97 | 46.92 | 47.62 | 19,784 | -0.25(-0.53%) |
Jul 25, 2022 | 47.88 | 47.99 | 46.96 | 47.87 | 18,944 | +0.50(+1.06%) |
Jul 22, 2022 | 46.80 | 47.94 | 46.71 | 47.37 | 28,975 | +0.73(+1.56%) |
Jul 21, 2022 | 47.05 | 47.17 | 45.93 | 46.64 | 39,497 | -0.29(-0.62%) |
Jul 20, 2022 | 46.49 | 47.33 | 44.63 | 46.93 | 33,418 | +0.44(+0.96%) |
Jul 19, 2022 | 45.45 | 47.13 | 45.45 | 46.49 | 38,769 | +1.64(+3.67%) |
Jul 18, 2022 | 42.97 | 45.28 | 42.97 | 44.84 | 39,416 | +2.09(+4.89%) |
Jul 15, 2022 | 41.20 | 43.05 | 40.04 | 42.75 | 51,021 | +2.56(+6.38%) |
Jul 14, 2022 | 41.19 | 41.19 | 38.69 | 40.19 | 37,313 | -1.49(-3.57%) |
Jul 13, 2022 | 42.12 | 42.86 | 41.33 | 41.68 | 27,660 | -1.01(-2.36%) |
Jul 12, 2022 | 41.03 | 43.49 | 40.70 | 42.68 | 32,517 | +1.24(+2.99%) |
Jul 11, 2022 | 41.67 | 41.67 | 40.13 | 41.45 | 32,785 | -0.33(-0.79%) |
Jul 08, 2022 | 41.60 | 42.19 | 40.77 | 41.78 | 30,135 | -0.23(-0.55%) |
Jul 07, 2022 | 40.36 | 43.31 | 40.36 | 42.01 | 23,663 | +1.80(+4.47%) |
Jul 06, 2022 | 40.68 | 40.68 | 37.98 | 40.21 | 35,050 | -0.60(-1.47%) |
Jul 05, 2022 | 42.81 | 42.81 | 39.50 | 40.81 | 58,415 | -3.06(-6.97%) |
Jul 01, 2022 | 43.26 | 45.29 | 42.00 | 43.86 | 36,274 | +0.02(+0.04%) |
Jun 30, 2022 | 41.59 | 44.21 | 41.59 | 43.85 | 35,758 | +1.17(+2.74%) |
Jun 29, 2022 | 43.39 | 44.07 | 41.94 | 42.68 | 16,286 | -0.92(-2.11%) |
Jun 28, 2022 | 42.66 | 44.85 | 42.33 | 43.59 | 21,450 | +1.05(+2.48%) |
Jun 27, 2022 | 43.44 | 43.46 | 41.56 | 42.54 | 44,119 | -0.32(-0.74%) |
Jun 24, 2022 | 40.31 | 43.47 | 39.65 | 42.86 | 74,859 | +2.55(+6.33%) |
Jun 23, 2022 | 41.61 | 42.33 | 39.23 | 40.31 | 43,860 | -1.31(-3.14%) |
Jun 22, 2022 | 41.52 | 42.15 | 40.75 | 41.61 | 36,851 | -0.96(-2.25%) |
Jun 21, 2022 | 41.90 | 43.52 | 41.79 | 42.57 | 32,900 | +0.64(+1.52%) |
Jun 17, 2022 | 41.01 | 42.17 | 40.48 | 41.93 | 63,105 | +0.15(+0.35%) |
Jun 16, 2022 | 43.14 | 43.32 | 40.45 | 41.79 | 44,755 | -3.23(-7.18%) |
Jun 15, 2022 | 44.58 | 46.25 | 44.25 | 45.02 | 45,239 | +0.44(+0.98%) |
Jun 14, 2022 | 42.68 | 45.58 | 42.68 | 44.58 | 43,458 | +2.20(+5.20%) |
Jun 13, 2022 | 44.89 | 44.89 | 41.48 | 42.38 | 72,207 | -3.44(-7.51%) |
Jun 10, 2022 | 48.35 | 48.35 | 44.29 | 45.82 | 59,846 | -3.53(-7.15%) |
Jun 09, 2022 | 49.08 | 49.99 | 48.69 | 49.35 | 22,825 | -0.55(-1.10%) |
Jun 08, 2022 | 51.97 | 52.28 | 48.62 | 49.90 | 42,624 | -2.08(-4.00%) |
Jun 07, 2022 | 49.07 | 52.22 | 49.07 | 51.98 | 57,546 | +2.79(+5.68%) |
Jun 06, 2022 | 48.49 | 49.97 | 48.30 | 49.18 | 40,650 | +1.71(+3.61%) |
Jun 03, 2022 | 48.35 | 49.35 | 46.51 | 47.47 | 33,465 | -0.78(-1.62%) |
Jun 02, 2022 | 46.43 | 48.44 | 45.86 | 48.25 | 48,681 | +1.80(+3.87%) |
Jun 01, 2022 | 45.43 | 47.76 | 44.95 | 46.46 | 72,808 | +1.68(+3.75%) |
May 31, 2022 | 49.63 | 50.83 | 43.88 | 44.78 | 110,761 | -4.82(-9.71%) |
May 27, 2022 | 47.79 | 51.38 | 47.79 | 49.60 | 74,104 | +2.20(+4.64%) |
May 26, 2022 | 44.80 | 47.73 | 44.80 | 47.40 | 60,782 | +2.65(+5.91%) |
May 25, 2022 | 40.93 | 44.92 | 40.93 | 44.75 | 50,887 | +3.89(+9.52%) |
May 24, 2022 | 44.37 | 44.48 | 40.09 | 40.86 | 58,478 | -3.80(-8.52%) |
May 23, 2022 | 43.62 | 45.26 | 42.29 | 44.66 | 95,016 | +2.71(+6.47%) |
May 20, 2022 | 41.63 | 42.29 | 40.79 | 41.95 | 54,325 | +0.87(+2.12%) |
May 19, 2022 | 43.56 | 44.55 | 40.91 | 41.08 | 81,941 | -2.67(-6.11%) |
May 18, 2022 | 40.10 | 43.89 | 40.01 | 43.76 | 82,755 | +3.58(+8.92%) |
May 17, 2022 | 39.76 | 40.35 | 38.83 | 40.17 | 39,412 | +1.17(+2.99%) |
May 16, 2022 | 39.90 | 39.90 | 37.90 | 39.01 | 58,433 | -0.96(-2.39%) |
May 13, 2022 | 38.34 | 40.20 | 38.28 | 39.96 | 47,291 | +2.10(+5.56%) |
May 12, 2022 | 37.62 | 37.92 | 36.77 | 37.86 | 26,808 | +0.32(+0.85%) |
May 11, 2022 | 38.57 | 39.41 | 36.98 | 37.54 | 51,369 | -0.70(-1.82%) |
May 10, 2022 | 36.93 | 38.58 | 36.26 | 38.23 | 52,605 | +2.07(+5.71%) |
May 09, 2022 | 35.92 | 38.21 | 35.77 | 36.17 | 60,709 | +0.03(+0.08%) |
May 06, 2022 | 36.02 | 36.28 | 34.29 | 36.14 | 44,670 | -0.30(-0.82%) |
May 05, 2022 | 33.70 | 37.30 | 33.15 | 36.44 | 94,739 | +3.13(+9.39%) |
May 04, 2022 | 32.83 | 33.31 | 32.49 | 33.31 | 38,427 | +0.55(+1.68%) |
May 03, 2022 | 31.18 | 32.83 | 31.08 | 32.76 | 28,087 | +1.85(+6.00%) |
May 02, 2022 | 30.63 | 31.23 | 30.11 | 30.91 | 29,186 | +0.19(+0.63%) |
Apr 29, 2022 | 31.06 | 31.45 | 30.63 | 30.71 | 20,314 | -0.34(-1.09%) |
Apr 28, 2022 | 30.05 | 31.55 | 29.87 | 31.05 | 27,106 | +1.15(+3.84%) |
Apr 27, 2022 | 29.17 | 30.32 | 29.17 | 29.90 | 25,569 | +0.83(+2.86%) |
Apr 26, 2022 | 30.59 | 31.36 | 29.02 | 29.07 | 21,512 | -1.43(-4.68%) |
Apr 25, 2022 | 32.67 | 32.67 | 29.82 | 30.50 | 48,656 | -2.47(-7.50%) |
Apr 22, 2022 | 33.06 | 33.31 | 32.70 | 32.97 | 39,999 | +0.06(+0.18%) |
Apr 21, 2022 | 33.27 | 33.31 | 32.28 | 32.91 | 39,414 | -0.12(-0.35%) |
Apr 20, 2022 | 32.83 | 33.07 | 31.16 | 33.03 | 60,374 | +0.22(+0.68%) |
Apr 19, 2022 | 32.19 | 33.23 | 31.53 | 32.81 | 54,830 | +1.10(+3.47%) |
Apr 18, 2022 | 31.86 | 32.37 | 31.16 | 31.71 | 31,583 | +0.08(+0.24%) |
Apr 14, 2022 | 31.15 | 32.15 | 30.56 | 31.63 | 24,376 | +0.43(+1.39%) |
Apr 13, 2022 | 29.41 | 31.82 | 29.34 | 31.19 | 52,062 | +1.99(+6.81%) |
Apr 12, 2022 | 27.88 | 29.56 | 27.88 | 29.21 | 26,772 | +1.26(+4.49%) |
Apr 11, 2022 | 27.03 | 28.29 | 26.89 | 27.95 | 13,515 | +0.57(+2.08%) |
Apr 08, 2022 | 26.88 | 27.81 | 26.88 | 27.38 | 19,606 | +0.58(+2.16%) |
Apr 07, 2022 | 26.92 | 27.88 | 25.80 | 26.80 | 29,900 | -0.03(-0.11%) |
Apr 06, 2022 | 27.87 | 27.87 | 26.79 | 26.83 | 19,023 | -1.55(-5.48%) |
Apr 05, 2022 | 28.72 | 28.80 | 27.83 | 28.39 | 11,631 | -0.22(-0.78%) |
Apr 04, 2022 | 28.31 | 29.04 | 28.20 | 28.61 | 24,559 | +0.30(+1.06%) |
Apr 01, 2022 | 28.15 | 28.38 | 27.99 | 28.31 | 11,879 | +0.01(+0.03%) |
Mar 31, 2022 | 28.31 | 28.35 | 27.64 | 28.30 | 8,618 | -0.06(-0.20%) |
Mar 30, 2022 | 27.77 | 28.40 | 27.30 | 28.36 | 26,998 | +0.51(+1.84%) |
Mar 29, 2022 | 28.11 | 28.11 | 27.67 | 27.84 | 14,472 | -0.14(-0.48%) |
Mar 28, 2022 | 28.29 | 28.57 | 27.59 | 27.98 | 18,414 | -0.12(-0.41%) |
Mar 25, 2022 | 29.12 | 29.12 | 27.74 | 28.10 | 17,284 | -1.02(-3.51%) |
Mar 24, 2022 | 29.23 | 29.42 | 28.75 | 29.12 | 16,500 | -0.07(-0.23%) |
Mar 23, 2022 | 29.88 | 29.88 | 29.00 | 29.19 | 24,371 | -0.60(-2.01%) |
Mar 22, 2022 | 29.58 | 29.91 | 28.99 | 29.79 | 36,061 | +0.55(+1.88%) |
Mar 21, 2022 | 29.63 | 29.91 | 29.12 | 29.23 | 23,511 | -0.12(-0.39%) |
Mar 18, 2022 | 28.61 | 29.45 | 28.00 | 29.35 | 26,181 | +0.40(+1.37%) |
Mar 17, 2022 | 27.55 | 29.06 | 27.54 | 28.95 | 28,822 | +1.40(+5.08%) |
Mar 16, 2022 | 26.83 | 27.60 | 26.45 | 27.55 | 40,802 | +1.25(+4.73%) |
Mar 15, 2022 | 26.99 | 27.42 | 26.14 | 26.31 | 28,693 | -0.94(-3.44%) |
Mar 14, 2022 | 25.79 | 27.26 | 25.43 | 27.25 | 40,875 | +1.46(+5.65%) |
Mar 11, 2022 | 24.76 | 26.29 | 24.29 | 25.79 | 61,602 | +1.50(+6.16%) |
Mar 10, 2022 | 23.12 | 24.29 | 22.92 | 24.29 | 13,603 | +1.05(+4.51%) |
Mar 09, 2022 | 22.30 | 23.24 | 22.17 | 23.24 | 17,278 | +1.55(+7.14%) |
Mar 08, 2022 | 21.95 | 22.43 | 21.58 | 21.69 | 26,133 | -0.32(-1.44%) |
Mar 07, 2022 | 23.75 | 23.75 | 21.85 | 22.01 | 26,706 | -1.77(-7.45%) |
Mar 04, 2022 | 24.32 | 24.38 | 23.56 | 23.78 | 8,471 | -0.88(-3.55%) |
Mar 03, 2022 | 24.48 | 24.85 | 24.08 | 24.66 | 11,687 | +0.39(+1.63%) |
Mar 02, 2022 | 23.58 | 24.32 | 23.39 | 24.26 | 20,973 | +1.17(+5.09%) |
Mar 01, 2022 | 24.56 | 24.67 | 22.87 | 23.09 | 27,160 | -1.42(-5.81%) |
Feb 28, 2022 | 25.09 | 25.52 | 24.36 | 24.51 | 30,629 | -0.79(-3.12%) |
Feb 25, 2022 | 24.72 | 25.41 | 24.54 | 25.30 | 10,687 | +0.98(+4.04%) |
Feb 24, 2022 | 23.56 | 24.52 | 23.35 | 24.32 | 21,348 | +0.30(+1.24%) |
Feb 23, 2022 | 25.02 | 25.15 | 23.99 | 24.02 | 25,362 | -0.66(-2.69%) |
Feb 22, 2022 | 24.93 | 25.48 | 24.48 | 24.69 | 14,805 | -0.38(-1.50%) |
Feb 18, 2022 | 25.06 | 0 | +0.79(+3.25%) | |||
Feb 17, 2022 | 25.17 | 25.19 | 24.06 | 24.27 | 23,704 | -1.06(-4.18%) |
Feb 16, 2022 | 25.17 | 25.49 | 24.89 | 25.33 | 25,382 | +0.27(+1.08%) |
Feb 15, 2022 | 24.71 | 25.21 | 24.65 | 25.06 | 16,230 | +0.40(+1.64%) |
Feb 14, 2022 | 24.41 | 24.78 | 24.41 | 24.66 | 9,710 | -0.27(-1.08%) |
Feb 11, 2022 | 24.36 | 25.61 | 24.32 | 24.93 | 11,006 | -0.21(-0.84%) |
Feb 10, 2022 | 25.56 | 25.60 | 25.12 | 25.14 | 8,085 | -0.61(-2.36%) |
Feb 09, 2022 | 25.69 | 26.15 | 25.31 | 25.74 | 14,186 | +0.34(+1.33%) |
Feb 08, 2022 | 24.98 | 25.80 | 24.98 | 25.41 | 8,873 | +0.65(+2.64%) |
Feb 07, 2022 | 25.23 | 25.38 | 24.75 | 24.75 | 9,016 | -0.39(-1.53%) |
Feb 04, 2022 | 25.12 | 25.34 | 24.35 | 25.14 | 17,271 | -0.17(-0.68%) |
Feb 03, 2022 | 25.46 | 25.31 | 12,883 | -0.08(-0.30%) | ||
Feb 02, 2022 | 25.52 | 25.84 | 25.06 | 25.39 | 23,421 | -0.01(-0.04%) |