Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.97 | 23.43 | 22.54 | 23.23 | 239,924 | +0.13(+0.55%) |
Oct 28, 2022 | 22.81 | 23.42 | 22.79 | 23.10 | 126,200 | -0.05(-0.21%) |
Oct 27, 2022 | 23.32 | 23.90 | 22.88 | 23.15 | 167,369 | -0.12(-0.51%) |
Oct 26, 2022 | 21.60 | 23.72 | 21.44 | 23.27 | 484,995 | +1.81(+8.46%) |
Oct 25, 2022 | 20.45 | 21.81 | 20.45 | 21.45 | 291,627 | +1.24(+6.15%) |
Oct 24, 2022 | 20.48 | 20.64 | 20.06 | 20.21 | 154,708 | -0.15(-0.73%) |
Oct 21, 2022 | 20.28 | 20.46 | 19.98 | 20.36 | 134,849 | +0.12(+0.58%) |
Oct 20, 2022 | 20.29 | 20.58 | 20.07 | 20.24 | 90,485 | +0.10(+0.49%) |
Oct 19, 2022 | 20.37 | 20.58 | 19.86 | 20.14 | 112,025 | -0.33(-1.59%) |
Oct 18, 2022 | 19.99 | 20.90 | 19.65 | 20.47 | 176,619 | +0.68(+3.44%) |
Oct 17, 2022 | 19.19 | 20.29 | 18.89 | 19.79 | 190,133 | -0.97(-4.66%) |
Oct 14, 2022 | 20.77 | 21.28 | 20.67 | 20.75 | 122,164 | -0.18(-0.85%) |
Oct 13, 2022 | 19.59 | 20.99 | 19.57 | 20.93 | 206,706 | +1.10(+5.57%) |
Oct 12, 2022 | 19.40 | 20.04 | 19.19 | 19.83 | 144,366 | +0.37(+1.93%) |
Oct 11, 2022 | 19.45 | 19.69 | 18.98 | 19.45 | 195,400 | -0.26(-1.30%) |
Oct 10, 2022 | 19.87 | 20.50 | 18.55 | 19.71 | 537,729 | -1.23(-5.89%) |
Oct 07, 2022 | 21.43 | 21.71 | 20.90 | 20.94 | 122,158 | -0.50(-2.35%) |
Oct 06, 2022 | 21.46 | 21.46 | 20.92 | 21.44 | 148,299 | +0.00(+0.00%) |
Oct 05, 2022 | 21.30 | 21.64 | 21.01 | 21.44 | 61,855 | -0.16(-0.73%) |
Oct 04, 2022 | 21.78 | 22.03 | 21.37 | 21.60 | 91,884 | +0.02(+0.09%) |
Oct 03, 2022 | 21.06 | 21.77 | 21.06 | 21.58 | 138,336 | +0.65(+3.11%) |
Sep 30, 2022 | 20.68 | 21.22 | 20.53 | 20.93 | 262,791 | +0.28(+1.34%) |
Sep 29, 2022 | 20.56 | 20.68 | 20.17 | 20.65 | 195,331 | +0.05(+0.24%) |
Sep 28, 2022 | 19.98 | 20.92 | 19.87 | 20.61 | 194,014 | +0.62(+3.11%) |
Sep 27, 2022 | 20.20 | 20.56 | 19.81 | 19.98 | 133,495 | -0.16(-0.78%) |
Sep 26, 2022 | 20.22 | 20.61 | 19.95 | 20.14 | 122,978 | -0.08(-0.39%) |
Sep 23, 2022 | 21.17 | 21.17 | 20.05 | 20.22 | 234,442 | -1.16(-5.44%) |
Sep 22, 2022 | 21.50 | 21.62 | 21.34 | 21.38 | 147,977 | -0.24(-1.09%) |
Sep 21, 2022 | 21.92 | 22.05 | 21.58 | 21.62 | 147,214 | -0.23(-1.04%) |
Sep 20, 2022 | 22.22 | 22.26 | 21.69 | 21.85 | 325,301 | -0.54(-2.42%) |
Sep 19, 2022 | 22.03 | 22.52 | 22.03 | 22.39 | 104,937 | +0.21(+0.93%) |
Sep 16, 2022 | 22.48 | 22.51 | 22.11 | 22.18 | 197,820 | -0.46(-2.05%) |
Sep 15, 2022 | 22.33 | 22.88 | 22.28 | 22.65 | 145,983 | +0.06(+0.26%) |
Sep 14, 2022 | 22.55 | 22.71 | 21.91 | 22.59 | 155,258 | +0.06(+0.26%) |
Sep 13, 2022 | 22.87 | 23.25 | 22.26 | 22.53 | 189,196 | -0.84(-3.58%) |
Sep 12, 2022 | 23.82 | 23.86 | 23.27 | 23.36 | 135,835 | -0.24(-1.00%) |
Sep 09, 2022 | 23.09 | 23.67 | 22.95 | 23.60 | 100,102 | +0.44(+1.91%) |
Sep 08, 2022 | 22.88 | 23.30 | 22.68 | 23.16 | 80,313 | +0.04(+0.17%) |
Sep 07, 2022 | 22.58 | 23.34 | 22.39 | 23.12 | 290,663 | +0.52(+2.31%) |
Sep 06, 2022 | 22.81 | 22.93 | 22.47 | 22.60 | 149,349 | -0.26(-1.12%) |
Sep 02, 2022 | 23.20 | 23.31 | 22.76 | 22.85 | 104,042 | -0.14(-0.60%) |
Sep 01, 2022 | 22.75 | 23.04 | 22.64 | 22.99 | 118,595 | +0.06(+0.26%) |
Aug 31, 2022 | 22.69 | 23.14 | 22.55 | 22.93 | 315,314 | +0.02(+0.09%) |
Aug 30, 2022 | 23.34 | 23.34 | 22.78 | 22.91 | 150,491 | -0.38(-1.65%) |
Aug 29, 2022 | 23.44 | 23.52 | 23.19 | 23.30 | 153,567 | -0.33(-1.41%) |
Aug 26, 2022 | 24.00 | 24.12 | 23.49 | 23.63 | 86,815 | -0.29(-1.23%) |
Aug 25, 2022 | 23.59 | 23.99 | 23.34 | 23.92 | 94,599 | +0.30(+1.29%) |
Aug 24, 2022 | 23.56 | 23.81 | 23.23 | 23.62 | 120,995 | -0.12(-0.50%) |
Aug 23, 2022 | 24.34 | 24.78 | 23.61 | 23.74 | 151,463 | -0.83(-3.36%) |
Aug 22, 2022 | 23.62 | 24.69 | 23.51 | 24.56 | 311,279 | +0.90(+3.82%) |
Aug 19, 2022 | 24.29 | 24.29 | 23.47 | 23.66 | 377,187 | -0.75(-3.06%) |
Aug 18, 2022 | 24.38 | 24.64 | 24.06 | 24.41 | 189,683 | +0.30(+1.27%) |
Aug 17, 2022 | 25.14 | 25.14 | 24.04 | 24.10 | 268,491 | -1.36(-5.33%) |
Aug 16, 2022 | 25.27 | 25.74 | 25.07 | 25.46 | 176,985 | +0.18(+0.70%) |
Aug 15, 2022 | 25.11 | 25.93 | 25.00 | 25.28 | 160,187 | +0.09(+0.35%) |
Aug 12, 2022 | 24.78 | 25.25 | 24.64 | 25.19 | 143,342 | +0.66(+2.69%) |
Aug 11, 2022 | 24.49 | 24.69 | 24.07 | 24.53 | 96,656 | +0.38(+1.59%) |
Aug 10, 2022 | 24.10 | 24.37 | 23.89 | 24.15 | 94,356 | +0.19(+0.78%) |
Aug 09, 2022 | 24.66 | 24.66 | 23.76 | 23.96 | 130,507 | -0.75(-3.02%) |
Aug 08, 2022 | 24.12 | 24.88 | 24.12 | 24.71 | 390,548 | +0.51(+2.11%) |
Aug 05, 2022 | 23.60 | 24.26 | 23.45 | 24.20 | 144,188 | +0.38(+1.61%) |
Aug 04, 2022 | 23.28 | 23.89 | 22.95 | 23.82 | 183,776 | +0.66(+2.85%) |
Aug 03, 2022 | 23.59 | 23.60 | 23.00 | 23.16 | 268,235 | -0.44(-1.88%) |
Aug 02, 2022 | 23.50 | 23.82 | 23.27 | 23.60 | 261,757 | -0.09(-0.37%) |
Aug 01, 2022 | 23.61 | 23.97 | 23.28 | 23.69 | 282,018 | +0.09(+0.37%) |
Jul 29, 2022 | 24.48 | 24.48 | 23.35 | 23.60 | 406,340 | -1.26(-5.06%) |
Jul 28, 2022 | 23.38 | 24.90 | 23.38 | 24.86 | 677,077 | +1.25(+5.29%) |
Jul 27, 2022 | 25.50 | 25.50 | 21.67 | 23.61 | 2,264,644 | -5.75(-19.59%) |
Jul 26, 2022 | 30.27 | 30.33 | 28.35 | 29.36 | 152,334 | -0.63(-2.10%) |
Jul 25, 2022 | 29.86 | 30.33 | 29.60 | 29.99 | 155,326 | +0.07(+0.23%) |
Jul 22, 2022 | 29.66 | 30.11 | 29.23 | 29.92 | 237,322 | +0.48(+1.64%) |
Jul 21, 2022 | 28.86 | 29.44 | 28.51 | 29.44 | 124,382 | +0.30(+1.05%) |
Jul 20, 2022 | 28.52 | 29.21 | 28.26 | 29.14 | 165,633 | +0.73(+2.56%) |
Jul 19, 2022 | 27.66 | 28.63 | 27.65 | 28.41 | 127,306 | +0.88(+3.18%) |
Jul 18, 2022 | 27.26 | 28.12 | 27.26 | 27.53 | 102,368 | +0.22(+0.79%) |
Jul 15, 2022 | 27.05 | 27.93 | 26.58 | 27.32 | 192,634 | +0.79(+2.97%) |
Jul 14, 2022 | 26.43 | 26.82 | 26.03 | 26.53 | 112,287 | -0.22(-0.81%) |
Jul 13, 2022 | 27.10 | 27.55 | 26.71 | 26.75 | 68,069 | -0.56(-2.05%) |
Jul 12, 2022 | 26.79 | 27.67 | 26.79 | 27.31 | 115,299 | +0.56(+2.10%) |
Jul 11, 2022 | 26.61 | 26.94 | 26.56 | 26.75 | 80,968 | -0.10(-0.37%) |
Jul 08, 2022 | 27.04 | 27.44 | 26.63 | 26.84 | 166,153 | -0.39(-1.44%) |
Jul 07, 2022 | 27.14 | 27.47 | 26.84 | 27.24 | 195,198 | +0.38(+1.43%) |
Jul 06, 2022 | 28.00 | 28.06 | 26.80 | 26.85 | 98,726 | -0.97(-3.50%) |
Jul 05, 2022 | 27.10 | 27.83 | 26.49 | 27.83 | 115,094 | +0.31(+1.14%) |
Jul 01, 2022 | 26.60 | 27.65 | 26.33 | 27.51 | 125,682 | +0.84(+3.13%) |
Jun 30, 2022 | 26.37 | 26.90 | 26.20 | 26.68 | 134,811 | -0.01(-0.04%) |
Jun 29, 2022 | 28.33 | 28.33 | 26.57 | 26.69 | 174,535 | -1.48(-5.27%) |
Jun 28, 2022 | 29.17 | 29.71 | 28.16 | 28.17 | 419,816 | -0.74(-2.55%) |
Jun 27, 2022 | 28.97 | 29.38 | 28.74 | 28.91 | 272,311 | +0.09(+0.31%) |
Jun 24, 2022 | 27.56 | 29.02 | 27.54 | 28.82 | 273,355 | +1.37(+4.98%) |
Jun 23, 2022 | 26.21 | 27.48 | 25.96 | 27.45 | 377,129 | +1.37(+5.24%) |
Jun 22, 2022 | 26.76 | 27.44 | 25.82 | 26.09 | 265,171 | -0.73(-2.71%) |
Jun 21, 2022 | 27.43 | 27.73 | 26.69 | 26.82 | 168,827 | -0.63(-2.29%) |
Jun 17, 2022 | 26.67 | 27.81 | 26.67 | 27.44 | 373,319 | +0.95(+3.60%) |
Jun 16, 2022 | 26.45 | 26.83 | 25.97 | 26.49 | 194,007 | -0.42(-1.57%) |
Jun 15, 2022 | 26.98 | 27.45 | 26.66 | 26.91 | 121,672 | +0.12(+0.44%) |
Jun 14, 2022 | 26.69 | 26.92 | 26.32 | 26.80 | 181,843 | +0.42(+1.60%) |
Jun 13, 2022 | 27.20 | 27.51 | 25.98 | 26.37 | 203,610 | -0.82(-3.03%) |
Jun 10, 2022 | 27.07 | 27.68 | 27.03 | 27.20 | 242,460 | -0.15(-0.54%) |
Jun 09, 2022 | 27.96 | 28.25 | 27.27 | 27.35 | 169,476 | -0.91(-3.23%) |
Jun 08, 2022 | 28.30 | 28.80 | 28.09 | 28.26 | 162,040 | -0.41(-1.44%) |
Jun 07, 2022 | 27.86 | 28.90 | 27.65 | 28.67 | 266,255 | +1.02(+3.69%) |
Jun 06, 2022 | 27.72 | 28.02 | 27.39 | 27.65 | 404,802 | -0.05(-0.18%) |
Jun 03, 2022 | 28.69 | 28.97 | 27.66 | 27.70 | 97,687 | -1.23(-4.24%) |
Jun 02, 2022 | 28.66 | 29.06 | 28.32 | 28.93 | 130,998 | +0.25(+0.86%) |
Jun 01, 2022 | 28.47 | 28.84 | 28.19 | 28.68 | 121,513 | -0.01(-0.03%) |
May 31, 2022 | 28.21 | 28.94 | 27.85 | 28.69 | 215,498 | +0.29(+1.04%) |
May 27, 2022 | 28.11 | 28.42 | 27.90 | 28.40 | 117,223 | +0.42(+1.51%) |
May 26, 2022 | 27.81 | 28.42 | 27.81 | 27.97 | 145,857 | +0.25(+0.88%) |
May 25, 2022 | 26.76 | 28.06 | 26.49 | 27.73 | 169,723 | +0.88(+3.29%) |
May 24, 2022 | 27.21 | 27.38 | 26.56 | 26.85 | 185,357 | -0.38(-1.41%) |
May 23, 2022 | 26.98 | 27.41 | 26.54 | 27.23 | 139,074 | +0.56(+2.10%) |
May 20, 2022 | 26.96 | 26.96 | 26.23 | 26.67 | 139,169 | +0.01(+0.04%) |
May 19, 2022 | 27.28 | 27.50 | 26.42 | 26.66 | 174,302 | -0.49(-1.81%) |
May 18, 2022 | 27.86 | 28.12 | 26.97 | 27.15 | 213,968 | -0.82(-2.95%) |
May 17, 2022 | 28.34 | 28.79 | 27.69 | 27.97 | 245,259 | -0.31(-1.11%) |
May 16, 2022 | 28.02 | 28.75 | 27.64 | 28.29 | 191,579 | +0.32(+1.16%) |
May 13, 2022 | 27.67 | 28.57 | 27.67 | 27.96 | 368,525 | +0.55(+2.00%) |
May 12, 2022 | 27.17 | 28.57 | 27.10 | 27.41 | 330,594 | +0.07(+0.25%) |
May 11, 2022 | 26.28 | 27.99 | 26.01 | 27.35 | 299,377 | +1.38(+5.33%) |
May 10, 2022 | 26.88 | 27.11 | 25.08 | 25.96 | 548,920 | -0.57(-2.15%) |
May 09, 2022 | 27.44 | 28.03 | 26.41 | 26.53 | 254,441 | -1.18(-4.25%) |
May 06, 2022 | 28.27 | 28.91 | 27.38 | 27.71 | 217,967 | -0.62(-2.18%) |
May 05, 2022 | 30.37 | 30.37 | 28.17 | 28.33 | 203,310 | -2.18(-7.14%) |
May 04, 2022 | 30.28 | 30.71 | 29.91 | 30.50 | 177,962 | +0.12(+0.39%) |
May 03, 2022 | 30.94 | 31.21 | 29.71 | 30.39 | 214,186 | -0.52(-1.68%) |
May 02, 2022 | 30.77 | 32.07 | 30.42 | 30.91 | 453,963 | +0.11(+0.35%) |
Apr 29, 2022 | 30.55 | 31.29 | 30.34 | 30.80 | 349,953 | +0.07(+0.22%) |
Apr 28, 2022 | 29.70 | 30.75 | 29.28 | 30.73 | 230,458 | +1.25(+4.23%) |
Apr 27, 2022 | 29.44 | 30.16 | 28.65 | 29.48 | 379,845 | -0.93(-3.06%) |
Apr 26, 2022 | 29.91 | 30.46 | 29.67 | 30.42 | 172,511 | +0.33(+1.11%) |
Apr 25, 2022 | 30.02 | 30.35 | 29.66 | 30.08 | 147,102 | -0.29(-0.97%) |
Apr 22, 2022 | 30.75 | 30.95 | 30.18 | 30.38 | 123,573 | -0.58(-1.87%) |
Apr 21, 2022 | 31.15 | 31.18 | 30.73 | 30.96 | 115,286 | -0.05(-0.16%) |
Apr 20, 2022 | 30.93 | 31.38 | 30.79 | 31.01 | 89,525 | +0.01(+0.03%) |
Apr 19, 2022 | 30.62 | 31.32 | 30.62 | 31.00 | 83,388 | +0.43(+1.41%) |
Apr 18, 2022 | 30.35 | 30.91 | 30.26 | 30.56 | 164,313 | +0.15(+0.48%) |
Apr 14, 2022 | 30.46 | 31.30 | 30.34 | 30.42 | 128,741 | -0.03(-0.10%) |
Apr 13, 2022 | 30.77 | 31.10 | 30.24 | 30.45 | 96,043 | -0.42(-1.37%) |
Apr 12, 2022 | 31.03 | 31.43 | 30.59 | 30.87 | 101,832 | -0.03(-0.10%) |
Apr 11, 2022 | 30.69 | 31.51 | 30.69 | 30.90 | 140,396 | +0.44(+1.45%) |
Apr 08, 2022 | 31.33 | 31.70 | 30.43 | 30.46 | 120,095 | -0.95(-3.03%) |
Apr 07, 2022 | 31.40 | 31.75 | 30.73 | 31.41 | 183,808 | -0.24(-0.74%) |
Apr 06, 2022 | 31.55 | 32.53 | 31.49 | 31.64 | 244,719 | -0.20(-0.62%) |
Apr 05, 2022 | 32.69 | 33.03 | 31.67 | 31.84 | 110,440 | -0.74(-2.26%) |
Apr 04, 2022 | 33.33 | 33.36 | 32.35 | 32.58 | 121,959 | -0.79(-2.35%) |
Apr 01, 2022 | 33.05 | 33.66 | 32.89 | 33.36 | 146,974 | -0.01(-0.03%) |
Mar 31, 2022 | 31.43 | 33.53 | 31.43 | 33.37 | 482,380 | +1.74(+5.49%) |
Mar 30, 2022 | 31.99 | 32.55 | 31.47 | 31.63 | 124,269 | -0.25(-0.77%) |
Mar 29, 2022 | 33.03 | 33.22 | 31.55 | 31.88 | 153,015 | -0.83(-2.55%) |
Mar 28, 2022 | 33.15 | 33.41 | 32.51 | 32.71 | 219,089 | -0.79(-2.37%) |
Mar 25, 2022 | 31.91 | 33.58 | 31.91 | 33.51 | 192,372 | +1.54(+4.82%) |
Mar 24, 2022 | 31.20 | 32.10 | 31.20 | 31.97 | 279,360 | +0.74(+2.36%) |
Mar 23, 2022 | 31.69 | 32.16 | 31.11 | 31.23 | 220,911 | -0.46(-1.46%) |
Mar 22, 2022 | 31.47 | 31.99 | 31.47 | 31.69 | 196,436 | +0.26(+0.81%) |
Mar 21, 2022 | 32.62 | 32.67 | 31.30 | 31.44 | 108,730 | -1.32(-4.04%) |
Mar 18, 2022 | 31.86 | 32.96 | 31.23 | 32.76 | 456,723 | +1.43(+4.57%) |
Mar 17, 2022 | 30.48 | 31.84 | 30.17 | 31.33 | 549,060 | +1.69(+5.69%) |
Mar 16, 2022 | 29.47 | 29.89 | 29.08 | 29.64 | 222,722 | +0.51(+1.75%) |
Mar 15, 2022 | 29.97 | 30.28 | 28.64 | 29.13 | 246,938 | -0.70(-2.33%) |
Mar 14, 2022 | 28.90 | 30.00 | 28.44 | 29.83 | 329,501 | +0.92(+3.18%) |
Mar 11, 2022 | 29.20 | 29.60 | 28.64 | 28.91 | 247,258 | -0.39(-1.34%) |
Mar 10, 2022 | 29.42 | 29.68 | 29.16 | 29.30 | 234,015 | -0.45(-1.51%) |
Mar 09, 2022 | 30.06 | 30.26 | 29.56 | 29.75 | 357,802 | -0.03(-0.10%) |
Mar 08, 2022 | 30.82 | 30.82 | 29.69 | 29.78 | 483,409 | -0.65(-2.12%) |
Mar 07, 2022 | 31.36 | 31.38 | 30.26 | 30.43 | 437,238 | -1.49(-4.66%) |
Mar 04, 2022 | 31.70 | 32.82 | 31.22 | 31.91 | 127,378 | -0.39(-1.21%) |
Mar 03, 2022 | 32.05 | 32.39 | 31.13 | 32.31 | 235,535 | +0.40(+1.26%) |
Mar 02, 2022 | 31.81 | 32.14 | 31.13 | 31.90 | 166,876 | +0.26(+0.84%) |
Mar 01, 2022 | 32.63 | 33.22 | 31.29 | 31.64 | 176,579 | -1.18(-3.61%) |
Feb 28, 2022 | 32.78 | 33.28 | 31.68 | 32.82 | 381,934 | -0.21(-0.62%) |
Feb 25, 2022 | 32.93 | 33.91 | 32.70 | 33.03 | 170,693 | -0.16(-0.47%) |
Feb 24, 2022 | 32.34 | 34.63 | 32.34 | 33.19 | 204,387 | +0.08(+0.24%) |
Feb 23, 2022 | 31.65 | 33.68 | 31.14 | 33.11 | 311,964 | +1.78(+5.69%) |
Feb 22, 2022 | 35.02 | 35.02 | 31.10 | 31.33 | 338,258 | -2.13(-6.38%) |
Feb 18, 2022 | 33.46 | 0 | -0.42(-1.24%) | |||
Feb 17, 2022 | 34.21 | 34.24 | 33.57 | 33.88 | 66,480 | -0.60(-1.73%) |
Feb 16, 2022 | 34.34 | 34.71 | 33.73 | 34.48 | 73,479 | +0.16(+0.46%) |
Feb 15, 2022 | 34.14 | 34.57 | 33.91 | 34.32 | 58,481 | +0.46(+1.36%) |
Feb 14, 2022 | 35.10 | 35.54 | 33.79 | 33.86 | 99,903 | -1.33(-3.78%) |
Feb 11, 2022 | 34.29 | 35.61 | 34.28 | 35.19 | 307,397 | +0.97(+2.83%) |
Feb 10, 2022 | 34.67 | 36.22 | 34.04 | 34.22 | 161,617 | -0.42(-1.22%) |
Feb 09, 2022 | 33.50 | 34.70 | 33.39 | 34.65 | 143,442 | +1.23(+3.69%) |
Feb 08, 2022 | 33.58 | 33.86 | 33.22 | 33.41 | 196,089 | +0.10(+0.29%) |
Feb 07, 2022 | 33.01 | 33.57 | 32.56 | 33.31 | 208,649 | +0.33(+1.01%) |
Feb 04, 2022 | 33.02 | 33.24 | 32.39 | 32.98 | 169,643 | -0.23(-0.71%) |
Feb 03, 2022 | 33.42 | 33.86 | 32.78 | 33.22 | 159,610 | -0.61(-1.79%) |
Feb 02, 2022 | 34.37 | 34.37 | 33.52 | 33.82 | 108,441 | -0.65(-1.88%) |
Feb 01, 2022 | 34.51 | 34.61 | 33.94 | 34.47 | 92,002 | -0.03(-0.09%) |
Jan 31, 2022 | 33.36 | 34.53 | 34.50 | 175,882 | +0.82(+2.44%) | |
Jan 28, 2022 | 32.14 | 33.73 | 32.09 | 33.68 | 132,499 | +1.36(+4.21%) |
Jan 27, 2022 | 33.15 | 33.89 | 31.87 | 32.31 | 216,216 | -0.86(-2.60%) |
Jan 26, 2022 | 34.18 | 34.51 | 32.95 | 33.18 | 222,782 | -1.35(-3.91%) |
Jan 25, 2022 | 34.09 | 34.87 | 33.05 | 34.53 | 97,047 | +0.03(+0.09%) |
Jan 24, 2022 | 33.38 | 34.68 | 32.80 | 34.50 | 192,846 | +0.71(+2.12%) |
Jan 21, 2022 | 34.58 | 34.77 | 33.55 | 33.78 | 138,468 | -0.83(-2.40%) |
Jan 20, 2022 | 34.71 | 35.20 | 34.43 | 34.62 | 176,754 | -0.18(-0.51%) |
Jan 19, 2022 | 35.10 | 35.10 | 34.11 | 34.79 | 115,578 | -0.22(-0.62%) |
Jan 18, 2022 | 35.74 | 35.74 | 34.81 | 35.01 | 170,906 | -1.00(-2.77%) |
Jan 14, 2022 | 36.01 | 0 | -0.33(-0.92%) | |||
Jan 13, 2022 | 37.22 | 37.83 | 36.18 | 36.34 | 176,060 | -1.02(-2.73%) |
Jan 12, 2022 | 36.98 | 37.55 | 36.85 | 37.36 | 174,628 | +0.51(+1.38%) |
Jan 11, 2022 | 36.04 | 37.32 | 35.68 | 36.85 | 229,692 | +0.81(+2.26%) |
Jan 10, 2022 | 36.39 | 36.76 | 35.88 | 36.04 | 137,103 | -0.40(-1.10%) |
Jan 07, 2022 | 35.06 | 36.81 | 35.06 | 36.44 | 194,885 | +1.16(+3.28%) |
Jan 06, 2022 | 35.41 | 35.88 | 35.00 | 35.28 | 115,623 | -0.18(-0.50%) |
Jan 05, 2022 | 36.03 | 36.33 | 35.36 | 35.46 | 161,900 | -0.77(-2.14%) |
Jan 04, 2022 | 36.19 | 36.85 | 35.96 | 36.23 | 190,674 | +0.05(+0.14%) |
Jan 03, 2022 | 37.08 | 37.62 | 35.94 | 36.18 | 171,367 | -0.81(-2.20%) |
Dec 31, 2021 | 36.26 | 37.12 | 35.74 | 37.00 | 239,002 | +0.57(+1.56%) |
Dec 30, 2021 | 35.98 | 37.00 | 35.81 | 36.43 | 190,110 | +0.48(+1.33%) |
Dec 29, 2021 | 35.82 | 36.59 | 35.46 | 35.95 | 131,469 | +0.06(+0.16%) |
Dec 28, 2021 | 35.99 | 36.51 | 35.65 | 35.89 | 177,852 | -0.07(-0.19%) |
Dec 27, 2021 | 35.77 | 36.21 | 35.32 | 35.96 | 227,877 | +0.09(+0.25%) |
Dec 23, 2021 | 35.79 | 35.99 | 35.23 | 35.87 | 131,623 | +0.14(+0.38%) |
Dec 22, 2021 | 35.58 | 36.33 | 35.02 | 35.73 | 143,391 | -0.05(-0.14%) |
Dec 21, 2021 | 34.96 | 36.15 | 34.95 | 35.78 | 200,805 | +1.01(+2.90%) |
Dec 20, 2021 | 35.83 | 35.84 | 34.59 | 34.77 | 272,781 | -1.60(-4.39%) |
Dec 17, 2021 | 35.69 | 36.57 | 35.57 | 36.37 | 311,055 | +0.80(+2.26%) |
Dec 16, 2021 | 34.57 | 36.25 | 34.33 | 35.57 | 384,079 | +0.93(+2.67%) |
Dec 15, 2021 | 34.46 | 35.08 | 34.34 | 34.64 | 344,889 | -0.02(-0.06%) |
Dec 14, 2021 | 35.06 | 35.51 | 34.48 | 34.66 | 211,533 | -0.54(-1.53%) |
Dec 13, 2021 | 35.30 | 35.63 | 34.84 | 35.20 | 370,864 | -0.27(-0.77%) |
Dec 10, 2021 | 36.17 | 36.17 | 35.21 | 35.47 | 177,120 | -0.20(-0.55%) |
Dec 09, 2021 | 36.38 | 36.69 | 35.38 | 35.67 | 105,822 | -0.93(-2.54%) |
Dec 08, 2021 | 36.64 | 36.68 | 35.78 | 36.60 | 115,927 | -0.08(-0.21%) |
Dec 07, 2021 | 37.13 | 37.67 | 36.24 | 36.67 | 185,979 | -0.36(-0.98%) |
Dec 06, 2021 | 37.11 | 37.42 | 36.57 | 37.04 | 144,120 | -0.11(-0.29%) |
Dec 03, 2021 | 36.32 | 37.24 | 35.93 | 37.14 | 191,337 | +0.88(+2.43%) |
Dec 02, 2021 | 36.53 | 36.80 | 35.78 | 36.26 | 257,162 | +0.08(+0.22%) |
Dec 01, 2021 | 37.44 | 38.03 | 35.63 | 36.19 | 423,357 | -0.97(-2.61%) |
Nov 30, 2021 | 36.13 | 37.24 | 35.70 | 37.15 | 276,521 | +0.69(+1.90%) |
Nov 29, 2021 | 36.78 | 36.78 | 35.89 | 36.46 | 174,593 | -0.26(-0.72%) |
Nov 26, 2021 | 35.90 | 37.52 | 35.41 | 36.72 | 121,653 | +0.25(+0.70%) |
Nov 24, 2021 | 36.64 | 37.70 | 36.39 | 36.47 | 120,840 | -0.33(-0.90%) |
Nov 23, 2021 | 36.43 | 37.12 | 36.19 | 36.80 | 205,376 | +0.23(+0.64%) |
Nov 22, 2021 | 36.39 | 37.05 | 36.33 | 36.57 | 166,753 | +0.00(+0.00%) |
Nov 19, 2021 | 36.91 | 37.56 | 36.38 | 36.57 | 120,369 | -0.72(-1.94%) |
Nov 18, 2021 | 37.72 | 37.38 | 36.99 | 37.29 | 344,133 | -0.29(-0.78%) |
Nov 17, 2021 | 37.89 | 38.59 | 37.02 | 37.58 | 264,032 | -0.35(-0.93%) |
Nov 16, 2021 | 39.07 | 39.07 | 37.73 | 37.94 | 190,675 | -1.08(-2.76%) |
Nov 15, 2021 | 40.80 | 40.93 | 38.98 | 39.01 | 184,853 | -1.73(-4.25%) |
Nov 12, 2021 | 40.38 | 41.67 | 40.38 | 40.74 | 380,885 | +0.25(+0.63%) |
Nov 11, 2021 | 39.92 | 40.88 | 39.92 | 40.49 | 165,862 | +0.63(+1.57%) |
Nov 10, 2021 | 39.89 | 39.86 | 134,683 | -0.33(-0.83%) | ||
Nov 09, 2021 | 40.14 | 40.83 | 39.93 | 40.19 | 159,646 | +0.05(+0.12%) |
Nov 08, 2021 | 39.81 | 40.46 | 39.72 | 40.15 | 163,206 | +0.33(+0.84%) |
Nov 05, 2021 | 39.40 | 40.52 | 39.40 | 39.81 | 190,122 | +0.50(+1.27%) |
Nov 04, 2021 | 39.36 | 40.61 | 39.16 | 39.31 | 272,572 | +0.22(+0.55%) |
Nov 03, 2021 | 38.76 | 39.47 | 38.63 | 39.10 | 289,371 | -0.01(-0.03%) |
Nov 02, 2021 | 38.52 | 39.14 | 37.37 | 39.11 | 397,496 | +0.55(+1.42%) |