Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 30.06 | 31.15 | 30.06 | 31.01 | 56,530 | +0.94(+3.13%) |
Jan 30, 2023 | 30.40 | 30.75 | 30.03 | 30.07 | 66,405 | -0.59(-1.92%) |
Jan 27, 2023 | 31.32 | 31.38 | 30.50 | 30.66 | 36,931 | -0.79(-2.51%) |
Jan 26, 2023 | 31.35 | 31.73 | 30.95 | 31.45 | 44,575 | +0.08(+0.26%) |
Jan 25, 2023 | 30.17 | 31.38 | 29.66 | 31.37 | 87,467 | +0.87(+2.85%) |
Jan 24, 2023 | 30.02 | 31.01 | 30.02 | 30.50 | 62,648 | +0.34(+1.13%) |
Jan 23, 2023 | 30.86 | 31.14 | 30.12 | 30.16 | 75,034 | -0.78(-2.52%) |
Jan 20, 2023 | 30.65 | 31.02 | 30.26 | 30.94 | 62,093 | +0.57(+1.88%) |
Jan 19, 2023 | 30.42 | 30.63 | 29.88 | 30.37 | 47,087 | -0.13(-0.43%) |
Jan 18, 2023 | 31.41 | 31.70 | 30.47 | 30.50 | 71,863 | -0.61(-1.96%) |
Jan 17, 2023 | 31.13 | 31.69 | 30.96 | 31.11 | 78,522 | +0.11(+0.35%) |
Jan 13, 2023 | 30.65 | 31.36 | 30.45 | 31.00 | 90,200 | -0.11(-0.35%) |
Jan 12, 2023 | 30.27 | 31.15 | 29.84 | 31.11 | 79,367 | +0.79(+2.61%) |
Jan 11, 2023 | 30.32 | 31.50 | 30.23 | 30.32 | 79,290 | -0.19(-0.62%) |
Jan 10, 2023 | 29.96 | 30.67 | 29.96 | 30.51 | 73,030 | +0.48(+1.60%) |
Jan 09, 2023 | 30.33 | 30.49 | 29.92 | 30.03 | 202,575 | -0.07(-0.23%) |
Jan 06, 2023 | 29.87 | 30.54 | 29.45 | 30.10 | 44,236 | +0.25(+0.84%) |
Jan 05, 2023 | 29.88 | 30.24 | 29.20 | 29.85 | 62,196 | -0.31(-1.03%) |
Jan 04, 2023 | 29.52 | 30.30 | 28.93 | 30.16 | 56,344 | +0.68(+2.31%) |
Jan 03, 2023 | 29.77 | 29.87 | 29.06 | 29.48 | 54,494 | -0.12(-0.41%) |
Dec 30, 2022 | 29.12 | 29.75 | 28.75 | 29.60 | 59,471 | +0.32(+1.09%) |
Dec 29, 2022 | 28.64 | 29.62 | 28.64 | 29.28 | 77,907 | +0.75(+2.63%) |
Dec 28, 2022 | 28.07 | 29.07 | 28.07 | 28.53 | 58,942 | +0.36(+1.28%) |
Dec 27, 2022 | 27.91 | 28.41 | 27.59 | 28.17 | 116,056 | +0.28(+1.00%) |
Dec 23, 2022 | 28.40 | 28.78 | 27.80 | 27.89 | 103,489 | -0.37(-1.31%) |
Dec 22, 2022 | 28.29 | 28.89 | 27.01 | 28.26 | 146,072 | -0.07(-0.25%) |
Dec 21, 2022 | 28.42 | 28.96 | 27.90 | 28.33 | 254,816 | +0.09(+0.32%) |
Dec 20, 2022 | 28.75 | 29.14 | 28.13 | 28.24 | 166,680 | -0.51(-1.77%) |
Dec 19, 2022 | 29.29 | 30.52 | 28.15 | 28.75 | 178,921 | -0.34(-1.17%) |
Dec 16, 2022 | 28.99 | 29.70 | 28.75 | 29.09 | 377,665 | -0.23(-0.78%) |
Dec 15, 2022 | 30.11 | 30.11 | 29.05 | 29.32 | 115,642 | -1.13(-3.71%) |
Dec 14, 2022 | 30.50 | 30.90 | 30.28 | 30.45 | 65,959 | +0.03(+0.10%) |
Dec 13, 2022 | 31.19 | 31.42 | 30.36 | 30.42 | 102,193 | -0.18(-0.59%) |
Dec 12, 2022 | 30.72 | 31.00 | 30.39 | 30.60 | 67,195 | -0.04(-0.13%) |
Dec 09, 2022 | 31.14 | 31.56 | 30.60 | 30.64 | 52,110 | -0.73(-2.33%) |
Dec 08, 2022 | 31.16 | 31.64 | 31.00 | 31.37 | 82,846 | +0.37(+1.19%) |
Dec 07, 2022 | 31.01 | 31.03 | 30.66 | 31.00 | 66,414 | +0.18(+0.58%) |
Dec 06, 2022 | 30.39 | 31.16 | 30.39 | 30.82 | 84,355 | +0.37(+1.22%) |
Dec 05, 2022 | 31.24 | 32.10 | 30.20 | 30.45 | 74,149 | -1.11(-3.52%) |
Dec 02, 2022 | 31.27 | 31.76 | 30.97 | 31.56 | 95,691 | +0.09(+0.29%) |
Dec 01, 2022 | 31.90 | 31.90 | 30.93 | 31.47 | 288,935 | -0.07(-0.22%) |
Nov 30, 2022 | 29.60 | 31.61 | 29.54 | 31.54 | 147,930 | +2.08(+7.06%) |
Nov 29, 2022 | 29.21 | 29.66 | 29.10 | 29.46 | 26,747 | +0.09(+0.31%) |
Nov 28, 2022 | 30.42 | 30.56 | 29.05 | 29.37 | 38,378 | -0.97(-3.20%) |
Nov 25, 2022 | 30.67 | 30.92 | 30.08 | 30.34 | 16,356 | -0.11(-0.36%) |
Nov 23, 2022 | 30.69 | 31.31 | 30.37 | 30.45 | 81,809 | -0.34(-1.10%) |
Nov 22, 2022 | 30.32 | 30.94 | 30.13 | 30.79 | 141,005 | +0.52(+1.72%) |
Nov 21, 2022 | 30.43 | 30.93 | 30.10 | 30.27 | 38,874 | -0.26(-0.85%) |
Nov 18, 2022 | 30.80 | 31.07 | 29.80 | 30.53 | 68,958 | +0.31(+1.03%) |
Nov 17, 2022 | 30.25 | 30.62 | 29.90 | 30.22 | 147,831 | -0.26(-0.85%) |
Nov 16, 2022 | 31.05 | 31.09 | 30.39 | 30.48 | 103,117 | -0.77(-2.46%) |
Nov 15, 2022 | 31.32 | 31.49 | 30.68 | 31.25 | 89,478 | +0.43(+1.40%) |
Nov 14, 2022 | 30.82 | 31.36 | 30.52 | 30.82 | 76,833 | -0.25(-0.80%) |
Nov 11, 2022 | 31.74 | 31.95 | 30.88 | 31.07 | 73,002 | -0.84(-2.63%) |
Nov 10, 2022 | 30.25 | 32.51 | 30.21 | 31.91 | 148,940 | +2.31(+7.80%) |
Nov 09, 2022 | 28.21 | 31.65 | 27.70 | 29.60 | 267,715 | +2.23(+8.15%) |
Nov 08, 2022 | 29.52 | 29.96 | 27.03 | 27.37 | 182,948 | -2.15(-7.28%) |
Nov 07, 2022 | 29.88 | 30.48 | 29.52 | 29.52 | 99,572 | -0.34(-1.14%) |
Nov 04, 2022 | 29.17 | 29.96 | 28.67 | 29.86 | 82,332 | +1.03(+3.57%) |
Nov 03, 2022 | 29.74 | 29.74 | 28.72 | 28.83 | 90,397 | -1.26(-4.19%) |
Nov 02, 2022 | 30.17 | 30.80 | 29.31 | 30.09 | 125,457 | +0.06(+0.20%) |
Nov 01, 2022 | 28.68 | 30.36 | 28.65 | 30.03 | 87,854 | +1.61(+5.67%) |
Oct 31, 2022 | 28.65 | 29.14 | 27.71 | 28.42 | 90,379 | -0.18(-0.63%) |
Oct 28, 2022 | 27.74 | 29.18 | 27.41 | 28.60 | 212,345 | +1.04(+3.77%) |
Oct 27, 2022 | 27.06 | 27.71 | 26.59 | 27.56 | 65,109 | +0.72(+2.68%) |
Oct 26, 2022 | 26.68 | 27.29 | 26.39 | 26.84 | 61,282 | +0.20(+0.75%) |
Oct 25, 2022 | 25.55 | 26.94 | 25.55 | 26.64 | 69,733 | +1.27(+5.01%) |
Oct 24, 2022 | 26.01 | 26.01 | 24.98 | 25.37 | 51,508 | -0.55(-2.12%) |
Oct 21, 2022 | 25.10 | 26.17 | 24.64 | 25.92 | 83,808 | +0.94(+3.76%) |
Oct 20, 2022 | 25.32 | 25.51 | 24.81 | 24.98 | 45,456 | -0.24(-0.95%) |
Oct 19, 2022 | 25.12 | 25.39 | 24.80 | 25.22 | 84,804 | -0.11(-0.43%) |
Oct 18, 2022 | 24.55 | 25.33 | 24.55 | 25.33 | 65,244 | +1.01(+4.15%) |
Oct 17, 2022 | 24.27 | 24.57 | 23.85 | 24.32 | 93,902 | +0.47(+1.97%) |
Oct 14, 2022 | 25.09 | 25.12 | 23.80 | 23.85 | 71,522 | -1.27(-5.06%) |
Oct 13, 2022 | 24.12 | 25.13 | 23.54 | 25.12 | 59,973 | +0.79(+3.25%) |
Oct 12, 2022 | 24.67 | 24.67 | 24.07 | 24.33 | 36,028 | -0.43(-1.74%) |
Oct 11, 2022 | 24.07 | 24.79 | 23.80 | 24.76 | 131,408 | +0.59(+2.44%) |
Oct 10, 2022 | 24.54 | 24.79 | 23.79 | 24.17 | 193,579 | -0.36(-1.47%) |
Oct 07, 2022 | 24.38 | 24.85 | 23.19 | 24.53 | 89,729 | -0.09(-0.37%) |
Oct 06, 2022 | 24.55 | 25.01 | 24.50 | 24.62 | 46,948 | -0.01(-0.04%) |
Oct 05, 2022 | 24.40 | 24.71 | 24.18 | 24.63 | 49,242 | +0.07(+0.29%) |
Oct 04, 2022 | 24.29 | 24.91 | 24.16 | 24.56 | 74,200 | +0.40(+1.66%) |
Oct 03, 2022 | 23.99 | 24.36 | 23.28 | 24.16 | 96,019 | +0.36(+1.51%) |
Sep 30, 2022 | 23.23 | 24.30 | 23.23 | 23.80 | 170,116 | +0.39(+1.67%) |
Sep 29, 2022 | 24.45 | 24.45 | 23.33 | 23.41 | 87,472 | -1.16(-4.72%) |
Sep 28, 2022 | 23.89 | 24.72 | 23.67 | 24.57 | 72,914 | +0.94(+3.98%) |
Sep 27, 2022 | 23.53 | 23.85 | 22.96 | 23.63 | 90,512 | +0.36(+1.55%) |
Sep 26, 2022 | 23.47 | 23.77 | 22.95 | 23.27 | 118,987 | -0.20(-0.85%) |
Sep 23, 2022 | 23.23 | 23.74 | 22.87 | 23.47 | 137,777 | +0.01(+0.04%) |
Sep 22, 2022 | 23.22 | 23.80 | 22.99 | 23.46 | 72,227 | +0.25(+1.08%) |
Sep 21, 2022 | 24.13 | 24.28 | 23.10 | 23.21 | 80,836 | -0.83(-3.45%) |
Sep 20, 2022 | 22.72 | 24.19 | 22.65 | 24.04 | 89,933 | +1.03(+4.48%) |
Sep 19, 2022 | 23.24 | 23.24 | 22.70 | 23.01 | 58,349 | -0.37(-1.58%) |
Sep 16, 2022 | 22.65 | 23.43 | 22.41 | 23.38 | 177,803 | +0.55(+2.41%) |
Sep 15, 2022 | 22.26 | 23.63 | 22.26 | 22.83 | 57,372 | +0.40(+1.78%) |
Sep 14, 2022 | 22.23 | 22.58 | 21.98 | 22.43 | 56,592 | +0.20(+0.90%) |
Sep 13, 2022 | 22.67 | 23.55 | 22.05 | 22.23 | 74,805 | -0.85(-3.68%) |
Sep 12, 2022 | 23.17 | 23.50 | 22.71 | 23.08 | 64,969 | +0.13(+0.57%) |
Sep 09, 2022 | 23.78 | 23.78 | 21.44 | 22.95 | 84,986 | -0.61(-2.59%) |
Sep 08, 2022 | 22.91 | 23.94 | 22.82 | 23.56 | 54,873 | +0.36(+1.55%) |
Sep 07, 2022 | 22.33 | 23.22 | 21.94 | 23.20 | 73,171 | +0.91(+4.08%) |
Sep 06, 2022 | 22.59 | 22.59 | 22.02 | 22.29 | 156,324 | -0.38(-1.68%) |
Sep 02, 2022 | 23.19 | 23.71 | 22.19 | 22.67 | 82,653 | -0.27(-1.18%) |
Sep 01, 2022 | 22.45 | 23.02 | 22.22 | 22.94 | 68,401 | +0.34(+1.50%) |
Aug 31, 2022 | 22.99 | 23.14 | 22.50 | 22.60 | 100,466 | -0.20(-0.88%) |
Aug 30, 2022 | 22.83 | 22.95 | 22.52 | 22.80 | 97,671 | -0.09(-0.39%) |
Aug 29, 2022 | 22.71 | 23.23 | 22.55 | 22.89 | 80,339 | -0.11(-0.48%) |
Aug 26, 2022 | 23.36 | 23.45 | 22.84 | 23.00 | 78,483 | -0.34(-1.46%) |
Aug 25, 2022 | 23.07 | 23.56 | 22.72 | 23.34 | 48,143 | +0.32(+1.39%) |
Aug 24, 2022 | 23.08 | 23.35 | 22.83 | 23.02 | 45,240 | +0.03(+0.13%) |
Aug 23, 2022 | 22.64 | 23.18 | 22.58 | 22.99 | 52,199 | +0.21(+0.92%) |
Aug 22, 2022 | 22.95 | 23.02 | 22.50 | 22.78 | 105,138 | -0.26(-1.13%) |
Aug 19, 2022 | 23.00 | 23.30 | 22.83 | 23.04 | 43,244 | -0.21(-0.90%) |
Aug 18, 2022 | 23.08 | 23.57 | 22.73 | 23.25 | 44,971 | +0.39(+1.71%) |
Aug 17, 2022 | 22.89 | 23.43 | 22.79 | 22.86 | 62,051 | -0.27(-1.17%) |
Aug 16, 2022 | 22.75 | 23.29 | 22.59 | 23.13 | 73,680 | +0.41(+1.80%) |
Aug 15, 2022 | 22.17 | 22.99 | 22.17 | 22.72 | 75,708 | +0.34(+1.52%) |
Aug 12, 2022 | 21.97 | 22.48 | 21.60 | 22.38 | 85,889 | +0.64(+2.94%) |
Aug 11, 2022 | 23.07 | 23.07 | 21.63 | 21.74 | 122,774 | -1.26(-5.48%) |
Aug 10, 2022 | 22.97 | 23.49 | 22.78 | 23.00 | 99,307 | +0.44(+1.95%) |
Aug 09, 2022 | 23.29 | 23.34 | 22.38 | 22.56 | 67,053 | -0.90(-3.84%) |
Aug 08, 2022 | 22.94 | 23.69 | 22.50 | 23.46 | 85,988 | +0.78(+3.44%) |
Aug 05, 2022 | 22.64 | 23.23 | 22.55 | 22.68 | 77,698 | -0.25(-1.09%) |
Aug 04, 2022 | 24.19 | 25.04 | 22.72 | 22.93 | 204,851 | -1.75(-7.09%) |
Aug 03, 2022 | 24.38 | 25.20 | 24.38 | 24.68 | 48,946 | +0.56(+2.32%) |
Aug 02, 2022 | 23.45 | 24.21 | 23.45 | 24.12 | 32,623 | +0.53(+2.25%) |
Aug 01, 2022 | 23.28 | 24.02 | 23.28 | 23.59 | 47,641 | +0.23(+0.98%) |
Jul 29, 2022 | 23.55 | 23.82 | 22.78 | 23.36 | 64,813 | -0.30(-1.27%) |
Jul 28, 2022 | 23.97 | 23.97 | 23.12 | 23.66 | 32,123 | -0.18(-0.76%) |
Jul 27, 2022 | 23.18 | 23.96 | 23.18 | 23.84 | 52,418 | +0.73(+3.16%) |
Jul 26, 2022 | 22.44 | 23.36 | 22.23 | 23.11 | 38,246 | +0.62(+2.76%) |
Jul 25, 2022 | 22.28 | 22.58 | 22.23 | 22.49 | 36,320 | +0.10(+0.45%) |
Jul 22, 2022 | 22.60 | 22.95 | 22.25 | 22.39 | 72,230 | -0.24(-1.06%) |
Jul 21, 2022 | 22.52 | 22.76 | 22.38 | 22.63 | 85,854 | +0.06(+0.27%) |
Jul 20, 2022 | 22.97 | 23.62 | 22.37 | 22.57 | 114,252 | -0.29(-1.27%) |
Jul 19, 2022 | 22.51 | 23.09 | 22.10 | 22.86 | 94,394 | +0.66(+2.97%) |
Jul 18, 2022 | 23.40 | 23.43 | 22.09 | 22.20 | 89,166 | -0.98(-4.23%) |
Jul 15, 2022 | 23.04 | 23.47 | 22.73 | 23.18 | 58,981 | +0.51(+2.25%) |
Jul 14, 2022 | 22.57 | 22.91 | 22.15 | 22.67 | 57,433 | -0.18(-0.79%) |
Jul 13, 2022 | 22.28 | 22.96 | 22.28 | 22.85 | 39,721 | +0.24(+1.06%) |
Jul 12, 2022 | 22.43 | 23.05 | 22.17 | 22.61 | 50,153 | +0.17(+0.76%) |
Jul 11, 2022 | 22.55 | 22.66 | 22.08 | 22.44 | 64,386 | -0.23(-1.01%) |
Jul 08, 2022 | 22.50 | 22.89 | 22.17 | 22.67 | 86,905 | +0.12(+0.53%) |
Jul 07, 2022 | 22.64 | 22.77 | 21.67 | 22.55 | 128,834 | +0.05(+0.22%) |
Jul 06, 2022 | 22.64 | 22.75 | 22.35 | 22.50 | 102,333 | -0.25(-1.10%) |
Jul 05, 2022 | 22.21 | 22.96 | 22.15 | 22.75 | 124,129 | +0.24(+1.07%) |
Jul 01, 2022 | 22.36 | 22.84 | 22.12 | 22.51 | 84,300 | +0.19(+0.85%) |
Jun 30, 2022 | 22.30 | 22.40 | 21.63 | 22.32 | 105,561 | -0.19(-0.84%) |
Jun 29, 2022 | 22.14 | 22.80 | 21.97 | 22.51 | 79,822 | +0.32(+1.44%) |
Jun 28, 2022 | 22.99 | 23.27 | 22.09 | 22.19 | 81,148 | -0.80(-3.48%) |
Jun 27, 2022 | 22.66 | 23.22 | 22.64 | 22.99 | 93,507 | +0.46(+2.04%) |
Jun 24, 2022 | 23.63 | 23.63 | 22.24 | 22.53 | 179,748 | -0.97(-4.13%) |
Jun 23, 2022 | 22.56 | 23.58 | 22.56 | 23.50 | 237,031 | +0.92(+4.07%) |
Jun 22, 2022 | 22.15 | 22.82 | 22.15 | 22.58 | 118,119 | +0.19(+0.85%) |
Jun 21, 2022 | 22.24 | 23.05 | 22.24 | 22.39 | 191,686 | +0.31(+1.40%) |
Jun 17, 2022 | 21.98 | 22.76 | 21.88 | 22.08 | 409,862 | +0.08(+0.36%) |
Jun 16, 2022 | 21.64 | 22.10 | 21.40 | 22.00 | 195,762 | +0.04(+0.18%) |
Jun 15, 2022 | 20.60 | 22.01 | 20.51 | 21.96 | 165,754 | +1.48(+7.23%) |
Jun 14, 2022 | 20.50 | 20.61 | 20.17 | 20.48 | 87,363 | +0.02(+0.10%) |
Jun 13, 2022 | 20.63 | 20.64 | 20.12 | 20.46 | 112,382 | -0.56(-2.66%) |
Jun 10, 2022 | 21.66 | 21.91 | 20.91 | 21.02 | 79,458 | -0.92(-4.19%) |
Jun 09, 2022 | 22.13 | 22.15 | 21.61 | 21.94 | 123,305 | -0.06(-0.27%) |
Jun 08, 2022 | 22.02 | 22.15 | 21.41 | 22.00 | 72,494 | -0.04(-0.18%) |
Jun 07, 2022 | 21.97 | 22.84 | 21.81 | 22.04 | 152,798 | +0.03(+0.14%) |
Jun 06, 2022 | 22.36 | 22.57 | 21.80 | 22.01 | 121,718 | -0.33(-1.48%) |
Jun 03, 2022 | 21.83 | 22.48 | 21.72 | 22.34 | 125,280 | +0.32(+1.45%) |
Jun 02, 2022 | 21.75 | 22.04 | 21.57 | 22.02 | 76,372 | +0.25(+1.15%) |
Jun 01, 2022 | 21.98 | 22.06 | 21.40 | 21.77 | 174,993 | +0.03(+0.14%) |
May 31, 2022 | 21.92 | 21.92 | 21.44 | 21.74 | 150,657 | -0.31(-1.41%) |
May 27, 2022 | 21.81 | 22.30 | 21.25 | 22.05 | 98,776 | +0.35(+1.61%) |
May 26, 2022 | 21.68 | 21.90 | 21.55 | 21.70 | 54,968 | +0.10(+0.46%) |
May 25, 2022 | 21.20 | 21.78 | 21.07 | 21.60 | 65,414 | +0.57(+2.71%) |
May 24, 2022 | 20.83 | 21.42 | 20.34 | 21.03 | 70,544 | -0.14(-0.66%) |
May 23, 2022 | 21.39 | 21.39 | 20.71 | 21.17 | 67,547 | +0.19(+0.91%) |
May 20, 2022 | 22.31 | 22.31 | 20.64 | 20.98 | 83,378 | -0.91(-4.16%) |
May 19, 2022 | 21.87 | 22.02 | 21.51 | 21.89 | 91,205 | -0.01(-0.05%) |
May 18, 2022 | 22.09 | 22.38 | 21.81 | 21.90 | 133,328 | -0.65(-2.88%) |
May 17, 2022 | 22.31 | 22.81 | 22.19 | 22.55 | 67,809 | +0.48(+2.17%) |
May 16, 2022 | 22.24 | 22.34 | 21.85 | 22.07 | 82,733 | -0.21(-0.94%) |
May 13, 2022 | 22.21 | 22.63 | 21.87 | 22.28 | 115,236 | +0.44(+2.01%) |
May 12, 2022 | 21.39 | 22.11 | 21.34 | 21.84 | 114,737 | +0.64(+3.02%) |
May 11, 2022 | 21.19 | 21.75 | 20.85 | 21.20 | 111,707 | -0.05(-0.24%) |
May 10, 2022 | 21.19 | 21.66 | 20.41 | 21.25 | 117,068 | +0.85(+4.17%) |
May 09, 2022 | 20.79 | 23.00 | 20.20 | 20.40 | 306,959 | -0.62(-2.95%) |
May 06, 2022 | 19.97 | 21.39 | 19.95 | 21.02 | 286,844 | +0.46(+2.24%) |
May 05, 2022 | 22.10 | 22.10 | 20.25 | 20.56 | 78,558 | -1.54(-6.97%) |
May 04, 2022 | 22.17 | 22.17 | 21.57 | 22.10 | 77,328 | +0.12(+0.55%) |
May 03, 2022 | 21.76 | 22.50 | 21.75 | 21.98 | 61,806 | +0.37(+1.71%) |
May 02, 2022 | 21.55 | 22.27 | 21.28 | 21.61 | 179,166 | +0.08(+0.37%) |
Apr 29, 2022 | 21.89 | 22.22 | 21.37 | 21.53 | 68,355 | -0.35(-1.60%) |
Apr 28, 2022 | 21.58 | 22.08 | 20.91 | 21.88 | 72,797 | +0.60(+2.82%) |
Apr 27, 2022 | 21.61 | 21.67 | 20.82 | 21.28 | 50,125 | -0.33(-1.53%) |
Apr 26, 2022 | 22.22 | 23.00 | 21.59 | 21.61 | 94,128 | -0.88(-3.91%) |
Apr 25, 2022 | 22.02 | 22.59 | 22.02 | 22.49 | 68,420 | +0.24(+1.08%) |
Apr 22, 2022 | 22.46 | 22.76 | 21.94 | 22.25 | 57,961 | -0.35(-1.55%) |
Apr 21, 2022 | 23.61 | 23.61 | 22.43 | 22.60 | 59,546 | -0.90(-3.83%) |
Apr 20, 2022 | 23.42 | 24.61 | 23.35 | 23.50 | 77,094 | +0.14(+0.60%) |
Apr 19, 2022 | 22.57 | 23.59 | 22.37 | 23.36 | 112,302 | +0.89(+3.96%) |
Apr 18, 2022 | 23.04 | 23.04 | 22.20 | 22.47 | 77,084 | -0.72(-3.10%) |
Apr 14, 2022 | 24.51 | 24.51 | 23.12 | 23.19 | 43,033 | -1.28(-5.23%) |
Apr 13, 2022 | 24.79 | 25.11 | 24.20 | 24.47 | 55,684 | +0.19(+0.78%) |
Apr 12, 2022 | 24.33 | 24.90 | 24.05 | 24.28 | 54,953 | +0.35(+1.46%) |
Apr 11, 2022 | 24.32 | 24.59 | 23.76 | 23.93 | 61,619 | -0.29(-1.20%) |
Apr 08, 2022 | 24.68 | 25.38 | 24.17 | 24.22 | 60,387 | -0.71(-2.85%) |
Apr 07, 2022 | 23.93 | 25.65 | 23.84 | 24.93 | 113,761 | +0.98(+4.09%) |
Apr 06, 2022 | 24.11 | 24.34 | 23.52 | 23.95 | 64,548 | -0.20(-0.83%) |
Apr 05, 2022 | 25.52 | 25.65 | 24.01 | 24.15 | 78,374 | -1.38(-5.41%) |
Apr 04, 2022 | 25.56 | 25.58 | 24.95 | 25.53 | 68,016 | +0.03(+0.12%) |
Apr 01, 2022 | 25.01 | 25.67 | 25.01 | 25.50 | 88,748 | +0.39(+1.55%) |
Mar 31, 2022 | 25.16 | 25.64 | 24.90 | 25.11 | 73,326 | -0.12(-0.48%) |
Mar 30, 2022 | 26.22 | 26.54 | 25.15 | 25.23 | 67,244 | -0.86(-3.30%) |
Mar 29, 2022 | 25.97 | 26.66 | 25.93 | 26.09 | 102,818 | +0.17(+0.66%) |
Mar 28, 2022 | 26.06 | 26.34 | 25.32 | 25.92 | 66,437 | +0.07(+0.27%) |
Mar 25, 2022 | 26.38 | 26.45 | 25.80 | 25.85 | 42,671 | -0.76(-2.86%) |
Mar 24, 2022 | 26.19 | 26.61 | 25.91 | 26.61 | 43,435 | +0.42(+1.60%) |
Mar 23, 2022 | 27.23 | 27.23 | 26.15 | 26.19 | 48,842 | -1.16(-4.24%) |
Mar 22, 2022 | 26.96 | 27.46 | 26.55 | 27.35 | 91,065 | +0.50(+1.86%) |
Mar 21, 2022 | 27.97 | 27.97 | 26.63 | 26.85 | 57,797 | -1.41(-4.99%) |
Mar 18, 2022 | 27.16 | 28.30 | 26.68 | 28.26 | 154,066 | +0.77(+2.80%) |
Mar 17, 2022 | 25.86 | 27.69 | 25.83 | 27.49 | 68,634 | +1.27(+4.84%) |
Mar 16, 2022 | 25.75 | 26.51 | 25.11 | 26.22 | 84,255 | +0.86(+3.39%) |
Mar 15, 2022 | 25.32 | 26.20 | 25.05 | 25.36 | 72,161 | -0.09(-0.35%) |
Mar 14, 2022 | 26.24 | 27.27 | 25.04 | 25.45 | 92,465 | -0.13(-0.51%) |
Mar 11, 2022 | 24.70 | 26.02 | 24.21 | 25.58 | 104,847 | +0.88(+3.56%) |
Mar 10, 2022 | 26.10 | 24.54 | 24.70 | 138,562 | -1.52(-5.80%) | |
Mar 09, 2022 | 28.75 | 28.75 | 25.00 | 26.22 | 204,316 | -4.38(-14.31%) |
Mar 08, 2022 | 31.10 | 31.38 | 30.45 | 30.60 | 56,294 | -0.59(-1.89%) |
Mar 07, 2022 | 31.19 | 31.52 | 30.86 | 31.19 | 47,146 | +0.13(+0.42%) |
Mar 04, 2022 | 31.48 | 31.96 | 30.95 | 31.06 | 80,637 | -0.46(-1.46%) |
Mar 03, 2022 | 33.18 | 33.18 | 31.23 | 31.52 | 71,294 | -1.37(-4.17%) |
Mar 02, 2022 | 31.55 | 32.89 | 31.55 | 32.89 | 71,073 | +1.39(+4.41%) |
Mar 01, 2022 | 32.54 | 32.88 | 31.21 | 31.50 | 63,480 | -1.00(-3.08%) |
Feb 28, 2022 | 32.02 | 32.87 | 32.02 | 32.50 | 44,169 | +0.37(+1.15%) |
Feb 25, 2022 | 32.12 | 32.13 | 31.09 | 32.13 | 59,332 | +0.32(+1.01%) |
Feb 24, 2022 | 29.82 | 31.95 | 29.70 | 31.81 | 105,077 | +1.56(+5.16%) |
Feb 23, 2022 | 30.46 | 30.67 | 30.22 | 30.25 | 105,121 | +0.10(+0.33%) |
Feb 22, 2022 | 30.29 | 31.48 | 30.07 | 30.15 | 68,550 | -0.30(-0.99%) |
Feb 18, 2022 | 30.45 | 0 | -0.33(-1.07%) | |||
Feb 17, 2022 | 30.57 | 31.38 | 30.45 | 30.78 | 72,357 | -0.06(-0.19%) |
Feb 16, 2022 | 30.83 | 30.96 | 30.35 | 30.84 | 33,517 | +0.05(+0.16%) |
Feb 15, 2022 | 30.59 | 31.39 | 30.59 | 30.79 | 58,264 | +0.53(+1.75%) |
Feb 14, 2022 | 30.53 | 30.68 | 30.14 | 30.26 | 58,889 | -0.05(-0.16%) |
Feb 11, 2022 | 30.50 | 30.80 | 30.09 | 30.31 | 72,759 | -0.11(-0.36%) |
Feb 10, 2022 | 30.30 | 31.19 | 30.03 | 30.42 | 94,249 | -0.30(-0.98%) |
Feb 09, 2022 | 31.37 | 31.50 | 30.72 | 30.72 | 62,120 | -0.36(-1.16%) |
Feb 08, 2022 | 30.75 | 31.14 | 30.48 | 31.08 | 147,910 | +0.37(+1.20%) |
Feb 07, 2022 | 30.01 | 31.20 | 30.00 | 30.71 | 164,666 | +0.70(+2.33%) |
Feb 04, 2022 | 29.88 | 30.27 | 29.15 | 30.01 | 106,547 | +0.21(+0.70%) |
Feb 03, 2022 | 30.08 | 29.71 | 29.80 | 57,082 | -0.49(-1.62%) | |
Feb 02, 2022 | 31.67 | 32.05 | 30.12 | 30.29 | 74,803 | -1.21(-3.84%) |