Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.19 | 23.22 | 22.47 | 22.80 | 26,884 | +0.01(+0.04%) |
Oct 28, 2022 | 23.97 | 24.23 | 22.74 | 22.79 | 40,613 | -1.26(-5.23%) |
Oct 27, 2022 | 23.59 | 24.16 | 23.16 | 24.05 | 21,523 | -0.01(-0.04%) |
Oct 26, 2022 | 23.98 | 24.39 | 23.01 | 24.06 | 54,443 | -0.18(-0.76%) |
Oct 25, 2022 | 26.19 | 26.26 | 24.20 | 24.24 | 54,787 | -2.02(-7.70%) |
Oct 24, 2022 | 26.35 | 26.97 | 26.05 | 26.27 | 44,416 | -0.50(-1.88%) |
Oct 21, 2022 | 28.53 | 29.05 | 26.62 | 26.77 | 24,007 | -1.71(-6.01%) |
Oct 20, 2022 | 27.44 | 28.72 | 26.64 | 28.48 | 51,206 | +1.23(+4.51%) |
Oct 19, 2022 | 26.55 | 27.92 | 26.51 | 27.25 | 29,391 | +1.36(+5.23%) |
Oct 18, 2022 | 25.32 | 26.45 | 24.81 | 25.90 | 24,963 | -1.15(-4.26%) |
Oct 17, 2022 | 27.99 | 27.99 | 26.77 | 27.05 | 45,428 | -2.42(-8.21%) |
Oct 14, 2022 | 26.83 | 29.47 | 26.63 | 29.47 | 48,072 | +1.96(+7.14%) |
Oct 13, 2022 | 31.40 | 31.86 | 27.00 | 27.51 | 54,952 | -1.92(-6.51%) |
Oct 12, 2022 | 28.84 | 29.76 | 28.79 | 29.42 | 23,905 | +0.49(+1.71%) |
Oct 11, 2022 | 29.48 | 30.10 | 27.85 | 28.93 | 94,618 | -0.05(-0.17%) |
Oct 10, 2022 | 28.47 | 29.47 | 28.38 | 28.98 | 51,138 | +0.14(+0.49%) |
Oct 07, 2022 | 27.66 | 29.18 | 27.49 | 28.84 | 31,162 | +2.03(+7.56%) |
Oct 06, 2022 | 26.62 | 27.00 | 25.85 | 26.81 | 32,923 | +0.67(+2.55%) |
Oct 05, 2022 | 26.68 | 27.43 | 25.79 | 26.14 | 53,892 | +0.30(+1.15%) |
Oct 04, 2022 | 27.67 | 27.67 | 25.85 | 25.85 | 39,881 | -3.34(-11.46%) |
Oct 03, 2022 | 30.60 | 31.26 | 28.64 | 29.19 | 25,109 | -2.76(-8.63%) |
Sep 30, 2022 | 31.45 | 32.03 | 29.88 | 31.95 | 30,434 | +0.65(+2.07%) |
Sep 29, 2022 | 30.45 | 32.15 | 30.41 | 31.30 | 40,132 | +1.91(+6.50%) |
Sep 28, 2022 | 31.76 | 31.76 | 29.01 | 29.39 | 33,616 | -2.71(-8.45%) |
Sep 27, 2022 | 30.96 | 32.95 | 30.39 | 32.10 | 49,060 | -0.06(-0.18%) |
Sep 26, 2022 | 31.32 | 32.35 | 30.10 | 32.16 | 86,735 | +1.41(+4.60%) |
Sep 23, 2022 | 30.11 | 31.83 | 30.08 | 30.75 | 81,717 | +1.88(+6.50%) |
Sep 22, 2022 | 27.19 | 29.05 | 27.09 | 28.87 | 50,698 | +1.79(+6.61%) |
Sep 21, 2022 | 25.49 | 27.08 | 24.78 | 27.08 | 50,515 | +0.98(+3.75%) |
Sep 20, 2022 | 25.81 | 26.51 | 25.66 | 26.10 | 35,575 | +1.23(+4.94%) |
Sep 19, 2022 | 26.70 | 26.70 | 24.81 | 24.87 | 10,787 | -0.92(-3.57%) |
Sep 16, 2022 | 25.72 | 26.45 | 25.65 | 25.79 | 12,807 | +1.05(+4.23%) |
Sep 15, 2022 | 24.20 | 24.85 | 23.70 | 24.75 | 9,718 | +0.43(+1.75%) |
Sep 14, 2022 | 24.23 | 25.04 | 24.23 | 24.32 | 14,421 | +0.03(+0.12%) |
Sep 13, 2022 | 23.37 | 24.40 | 23.12 | 24.29 | 34,175 | +2.45(+11.21%) |
Sep 12, 2022 | 22.09 | 22.24 | 21.58 | 21.84 | 13,275 | -0.71(-3.13%) |
Sep 09, 2022 | 23.25 | 23.25 | 22.47 | 22.55 | 26,063 | -1.26(-5.28%) |
Sep 08, 2022 | 25.07 | 25.10 | 23.81 | 23.81 | 22,265 | -0.69(-2.81%) |
Sep 07, 2022 | 26.39 | 26.39 | 24.43 | 24.50 | 11,044 | -1.73(-6.61%) |
Sep 06, 2022 | 25.53 | 26.79 | 25.53 | 26.23 | 53,331 | +0.48(+1.88%) |
Sep 02, 2022 | 24.34 | 25.92 | 24.18 | 25.74 | 61,560 | +0.55(+2.19%) |
Sep 01, 2022 | 25.17 | 26.09 | 25.17 | 25.19 | 47,867 | +0.66(+2.68%) |
Aug 31, 2022 | 24.01 | 24.67 | 23.92 | 24.53 | 36,255 | +0.46(+1.93%) |
Aug 30, 2022 | 22.92 | 24.30 | 22.92 | 24.07 | 51,198 | +0.94(+4.06%) |
Aug 29, 2022 | 23.33 | 23.37 | 22.64 | 23.13 | 32,772 | +0.50(+2.22%) |
Aug 26, 2022 | 20.95 | 22.64 | 20.75 | 22.63 | 22,521 | +1.80(+8.64%) |
Aug 25, 2022 | 21.68 | 21.68 | 20.83 | 20.83 | 23,583 | -1.03(-4.72%) |
Aug 24, 2022 | 22.30 | 22.45 | 21.70 | 21.86 | 10,300 | -0.36(-1.63%) |
Aug 23, 2022 | 22.18 | 22.28 | 21.54 | 22.22 | 48,043 | +0.04(+0.17%) |
Aug 22, 2022 | 21.74 | 22.27 | 21.72 | 22.18 | 41,906 | +1.37(+6.58%) |
Aug 19, 2022 | 20.42 | 20.99 | 20.37 | 20.81 | 39,990 | +0.88(+4.39%) |
Aug 18, 2022 | 20.26 | 20.28 | 19.85 | 19.94 | 4,272 | -0.44(-2.14%) |
Aug 17, 2022 | 20.13 | 20.68 | 20.05 | 20.37 | 9,510 | +0.79(+4.05%) |
Aug 16, 2022 | 20.00 | 20.00 | 19.36 | 19.58 | 12,667 | -0.39(-1.94%) |
Aug 15, 2022 | 20.51 | 20.51 | 19.93 | 19.97 | 7,271 | -0.07(-0.33%) |
Aug 12, 2022 | 20.78 | 20.80 | 20.02 | 20.03 | 15,808 | -0.97(-4.62%) |
Aug 11, 2022 | 20.76 | 21.00 | 20.20 | 21.00 | 14,740 | -0.38(-1.77%) |
Aug 10, 2022 | 21.84 | 21.93 | 21.29 | 21.38 | 17,329 | -1.73(-7.50%) |
Aug 09, 2022 | 22.71 | 23.30 | 22.71 | 23.11 | 15,528 | +0.63(+2.80%) |
Aug 08, 2022 | 22.22 | 22.60 | 21.86 | 22.48 | 25,251 | -0.48(-2.11%) |
Aug 05, 2022 | 24.00 | 24.00 | 22.88 | 22.97 | 15,583 | -0.37(-1.58%) |
Aug 04, 2022 | 22.79 | 23.36 | 22.79 | 23.33 | 37,754 | +0.52(+2.29%) |
Aug 03, 2022 | 22.98 | 23.23 | 22.61 | 22.81 | 11,048 | -0.57(-2.44%) |
Aug 02, 2022 | 23.08 | 23.61 | 22.68 | 23.38 | 22,024 | +0.66(+2.90%) |
Aug 01, 2022 | 23.07 | 23.52 | 22.48 | 22.73 | 14,788 | +0.03(+0.15%) |
Jul 29, 2022 | 23.48 | 23.66 | 22.56 | 22.69 | 19,343 | -0.96(-4.07%) |
Jul 28, 2022 | 24.39 | 25.20 | 23.64 | 23.65 | 14,742 | -1.19(-4.79%) |
Jul 27, 2022 | 25.99 | 26.04 | 24.60 | 24.84 | 30,649 | -1.41(-5.38%) |
Jul 26, 2022 | 26.41 | 26.56 | 25.93 | 26.26 | 19,125 | +0.46(+1.80%) |
Jul 25, 2022 | 26.00 | 26.17 | 25.79 | 25.79 | 3,238 | -0.59(-2.24%) |
Jul 22, 2022 | 25.40 | 26.81 | 25.33 | 26.38 | 39,949 | +0.69(+2.67%) |
Jul 21, 2022 | 26.48 | 26.90 | 25.70 | 25.70 | 35,616 | -0.53(-2.03%) |
Jul 20, 2022 | 27.10 | 27.42 | 26.14 | 26.23 | 24,013 | -0.91(-3.35%) |
Jul 19, 2022 | 28.99 | 28.99 | 27.08 | 27.14 | 23,940 | -2.92(-9.72%) |
Jul 18, 2022 | 28.87 | 30.06 | 28.63 | 30.06 | 17,953 | +0.16(+0.53%) |
Jul 15, 2022 | 30.40 | 31.49 | 29.89 | 29.90 | 8,943 | -1.84(-5.81%) |
Jul 14, 2022 | 32.44 | 33.03 | 31.66 | 31.75 | 32,888 | +0.97(+3.14%) |
Jul 13, 2022 | 31.80 | 32.05 | 30.42 | 30.78 | 21,204 | +0.28(+0.92%) |
Jul 12, 2022 | 30.56 | 30.97 | 29.55 | 30.50 | 23,431 | +0.15(+0.48%) |
Jul 11, 2022 | 29.95 | 30.43 | 29.65 | 30.35 | 14,672 | +0.97(+3.29%) |
Jul 08, 2022 | 29.15 | 29.95 | 28.73 | 29.38 | 12,986 | +0.28(+0.96%) |
Jul 07, 2022 | 30.25 | 30.25 | 28.84 | 29.10 | 47,039 | -1.94(-6.24%) |
Jul 06, 2022 | 30.78 | 32.05 | 30.03 | 31.04 | 43,538 | +0.51(+1.68%) |
Jul 05, 2022 | 31.76 | 33.09 | 30.49 | 30.53 | 38,497 | +0.08(+0.25%) |
Jul 01, 2022 | 31.90 | 32.37 | 30.39 | 30.45 | 19,666 | -1.12(-3.56%) |
Jun 30, 2022 | 32.02 | 32.72 | 30.61 | 31.57 | 37,118 | +0.90(+2.93%) |
Jun 29, 2022 | 29.96 | 31.27 | 29.96 | 30.67 | 9,864 | +0.70(+2.32%) |
Jun 28, 2022 | 28.22 | 29.97 | 27.58 | 29.97 | 49,680 | +1.24(+4.31%) |
Jun 27, 2022 | 28.72 | 29.34 | 28.29 | 28.74 | 35,036 | -0.37(-1.26%) |
Jun 24, 2022 | 31.55 | 31.55 | 29.04 | 29.10 | 23,709 | -3.45(-10.60%) |
Jun 23, 2022 | 32.76 | 33.69 | 32.55 | 32.55 | 17,598 | -0.54(-1.62%) |
Jun 22, 2022 | 34.29 | 34.38 | 32.47 | 33.09 | 21,845 | +0.29(+0.89%) |
Jun 21, 2022 | 32.41 | 33.09 | 31.94 | 32.80 | 17,241 | -1.20(-3.54%) |
Jun 17, 2022 | 34.58 | 35.18 | 33.18 | 34.00 | 42,129 | -0.95(-2.73%) |
Jun 16, 2022 | 32.66 | 35.31 | 32.66 | 34.96 | 38,686 | +4.32(+14.09%) |
Jun 15, 2022 | 30.79 | 32.01 | 29.47 | 30.64 | 17,661 | -1.11(-3.49%) |
Jun 14, 2022 | 31.14 | 32.64 | 30.69 | 31.75 | 18,589 | +0.46(+1.46%) |
Jun 13, 2022 | 29.58 | 31.61 | 29.55 | 31.29 | 48,051 | +3.71(+13.45%) |
Jun 10, 2022 | 26.69 | 27.71 | 26.56 | 27.58 | 36,688 | +2.04(+8.00%) |
Jun 09, 2022 | 24.47 | 25.54 | 24.38 | 25.54 | 14,899 | +1.48(+6.15%) |
Jun 08, 2022 | 23.27 | 24.18 | 23.23 | 24.06 | 8,910 | +1.22(+5.34%) |
Jun 07, 2022 | 24.26 | 24.39 | 22.84 | 22.84 | 12,217 | -0.86(-3.63%) |
Jun 06, 2022 | 23.34 | 23.85 | 23.34 | 23.70 | 35,596 | -0.42(-1.73%) |
Jun 03, 2022 | 23.97 | 24.33 | 23.84 | 24.12 | 16,995 | +0.74(+3.15%) |
Jun 02, 2022 | 24.93 | 24.95 | 23.38 | 23.38 | 13,615 | -1.66(-6.61%) |
Jun 01, 2022 | 24.13 | 25.96 | 24.13 | 25.04 | 17,897 | +0.63(+2.58%) |
May 31, 2022 | 24.16 | 24.88 | 23.93 | 24.41 | 46,146 | +0.65(+2.73%) |
May 27, 2022 | 25.05 | 25.13 | 23.76 | 23.76 | 32,750 | -1.73(-6.80%) |
May 26, 2022 | 26.81 | 26.81 | 25.17 | 25.49 | 29,355 | -1.95(-7.11%) |
May 25, 2022 | 29.51 | 29.51 | 27.10 | 27.44 | 30,362 | -1.66(-5.70%) |
May 24, 2022 | 29.44 | 30.41 | 28.93 | 29.10 | 23,316 | +0.90(+3.19%) |
May 23, 2022 | 28.29 | 28.81 | 27.76 | 28.20 | 9,277 | -0.78(-2.70%) |
May 20, 2022 | 27.80 | 30.96 | 27.80 | 28.99 | 31,499 | +0.27(+0.93%) |
May 19, 2022 | 29.56 | 29.56 | 27.81 | 28.72 | 14,895 | +0.08(+0.29%) |
May 18, 2022 | 26.80 | 28.80 | 26.61 | 28.64 | 33,017 | +2.86(+11.07%) |
May 17, 2022 | 26.86 | 27.39 | 25.73 | 25.78 | 45,927 | -2.50(-8.85%) |
May 16, 2022 | 27.99 | 28.92 | 27.61 | 28.29 | 105,492 | +0.46(+1.66%) |
May 13, 2022 | 28.80 | 28.80 | 27.29 | 27.83 | 39,236 | -2.34(-7.76%) |
May 12, 2022 | 31.55 | 31.89 | 29.89 | 30.17 | 26,025 | -0.92(-2.95%) |
May 11, 2022 | 29.50 | 31.10 | 28.45 | 31.09 | 9,508 | +1.53(+5.16%) |
May 10, 2022 | 28.23 | 30.78 | 27.78 | 29.56 | 24,464 | +0.27(+0.93%) |
May 09, 2022 | 27.70 | 29.48 | 27.32 | 29.29 | 32,066 | +2.67(+10.05%) |
May 06, 2022 | 26.29 | 27.47 | 25.89 | 26.61 | 32,472 | +1.09(+4.27%) |
May 05, 2022 | 23.48 | 25.96 | 23.48 | 25.52 | 31,476 | +2.46(+10.67%) |
May 04, 2022 | 25.02 | 25.57 | 23.03 | 23.06 | 14,456 | -1.97(-7.88%) |
May 03, 2022 | 25.69 | 25.95 | 24.74 | 25.03 | 10,248 | -0.79(-3.08%) |
May 02, 2022 | 26.27 | 27.56 | 25.47 | 25.83 | 24,720 | -0.52(-1.96%) |
Apr 29, 2022 | 24.05 | 26.35 | 24.05 | 26.34 | 17,767 | +2.01(+8.27%) |
Apr 28, 2022 | 24.96 | 26.28 | 24.02 | 24.33 | 20,064 | -1.43(-5.56%) |
Apr 27, 2022 | 25.71 | 25.96 | 24.96 | 25.76 | 21,821 | -0.04(-0.15%) |
Apr 26, 2022 | 24.20 | 25.80 | 24.20 | 25.80 | 15,646 | +1.88(+7.85%) |
Apr 25, 2022 | 24.79 | 25.56 | 23.67 | 23.93 | 38,748 | -0.22(-0.92%) |
Apr 22, 2022 | 22.77 | 24.17 | 22.74 | 24.15 | 48,561 | +1.80(+8.06%) |
Apr 21, 2022 | 20.62 | 22.53 | 20.62 | 22.35 | 8,580 | +1.16(+5.48%) |
Apr 20, 2022 | 21.29 | 21.29 | 20.95 | 21.19 | 7,220 | -0.56(-2.59%) |
Apr 19, 2022 | 23.11 | 23.11 | 21.67 | 21.75 | 5,491 | -1.59(-6.81%) |
Apr 18, 2022 | 23.23 | 23.54 | 23.02 | 23.34 | 12,459 | +0.21(+0.90%) |
Apr 14, 2022 | 22.63 | 23.13 | 22.26 | 23.13 | 7,255 | +0.40(+1.76%) |
Apr 13, 2022 | 23.63 | 23.63 | 22.70 | 22.73 | 18,498 | -1.17(-4.88%) |
Apr 12, 2022 | 23.31 | 24.05 | 22.54 | 23.90 | 8,707 | +0.07(+0.30%) |
Apr 11, 2022 | 23.71 | 23.83 | 22.98 | 23.83 | 30,319 | +0.29(+1.24%) |
Apr 08, 2022 | 23.59 | 23.71 | 22.84 | 23.53 | 9,148 | +0.07(+0.28%) |
Apr 07, 2022 | 23.41 | 24.18 | 23.18 | 23.47 | 19,223 | +0.17(+0.73%) |
Apr 06, 2022 | 23.06 | 23.65 | 22.96 | 23.30 | 8,714 | +0.76(+3.37%) |
Apr 05, 2022 | 21.53 | 22.54 | 21.53 | 22.54 | 12,308 | +1.11(+5.16%) |
Apr 04, 2022 | 21.55 | 21.56 | 21.31 | 21.43 | 4,650 | +0.13(+0.60%) |
Apr 01, 2022 | 21.33 | 21.68 | 21.06 | 21.30 | 7,820 | -0.32(-1.48%) |
Mar 31, 2022 | 20.84 | 21.62 | 20.57 | 21.62 | 8,231 | +0.81(+3.88%) |
Mar 30, 2022 | 20.02 | 21.03 | 20.02 | 20.81 | 9,227 | +0.94(+4.75%) |
Mar 29, 2022 | 20.20 | 20.63 | 19.80 | 19.87 | 28,617 | -1.35(-6.34%) |
Mar 28, 2022 | 21.32 | 21.98 | 21.22 | 21.22 | 26,260 | -0.08(-0.36%) |
Mar 25, 2022 | 21.60 | 21.86 | 21.29 | 21.29 | 8,008 | -0.54(-2.49%) |
Mar 24, 2022 | 22.34 | 22.37 | 21.84 | 21.84 | 3,957 | -0.71(-3.17%) |
Mar 23, 2022 | 21.61 | 22.55 | 21.61 | 22.55 | 19,416 | +1.15(+5.39%) |
Mar 22, 2022 | 21.33 | 21.59 | 21.08 | 21.40 | 7,883 | -0.42(-1.92%) |
Mar 21, 2022 | 21.44 | 22.13 | 21.44 | 21.82 | 12,862 | +0.32(+1.47%) |
Mar 18, 2022 | 22.58 | 22.58 | 21.49 | 21.50 | 5,696 | -0.66(-2.99%) |
Mar 17, 2022 | 22.92 | 23.16 | 22.16 | 22.16 | 16,380 | -0.61(-2.69%) |
Mar 16, 2022 | 23.87 | 24.73 | 22.77 | 22.77 | 24,675 | -2.18(-8.72%) |
Mar 15, 2022 | 25.53 | 25.88 | 24.90 | 24.95 | 11,590 | -1.17(-4.49%) |
Mar 14, 2022 | 25.19 | 26.37 | 24.76 | 26.12 | 12,028 | +0.73(+2.86%) |
Mar 11, 2022 | 24.17 | 25.40 | 24.16 | 25.40 | 14,413 | +0.78(+3.16%) |
Mar 10, 2022 | 25.57 | 25.70 | 24.62 | 24.62 | 30,940 | -0.01(-0.05%) |
Mar 09, 2022 | 25.53 | 25.53 | 24.29 | 24.63 | 25,721 | -2.27(-8.43%) |
Mar 08, 2022 | 27.09 | 27.41 | 25.10 | 26.90 | 37,856 | -0.29(-1.06%) |
Mar 07, 2022 | 24.55 | 27.21 | 24.55 | 27.19 | 24,037 | +2.68(+10.95%) |
Mar 04, 2022 | 24.17 | 25.07 | 24.17 | 24.51 | 45,391 | +1.10(+4.69%) |
Mar 03, 2022 | 22.64 | 23.67 | 22.64 | 23.41 | 6,738 | +0.61(+2.65%) |
Mar 02, 2022 | 24.29 | 24.29 | 22.63 | 22.80 | 15,609 | -2.01(-8.11%) |
Mar 01, 2022 | 23.63 | 25.02 | 23.32 | 24.82 | 14,979 | +1.37(+5.86%) |
Feb 28, 2022 | 24.35 | 24.35 | 23.15 | 23.44 | 12,861 | +0.01(+0.04%) |
Feb 25, 2022 | 25.55 | 25.26 | 23.43 | 23.43 | 31,498 | -2.16(-8.43%) |
Feb 24, 2022 | 28.76 | 28.94 | 25.59 | 25.59 | 41,506 | -1.16(-4.32%) |
Feb 23, 2022 | 24.94 | 26.84 | 24.80 | 26.75 | 17,371 | +1.23(+4.84%) |
Feb 22, 2022 | 24.88 | 25.73 | 24.34 | 25.51 | 21,995 | +0.99(+4.03%) |
Feb 18, 2022 | 24.53 | 0 | +0.39(+1.63%) | |||
Feb 17, 2022 | 23.32 | 24.23 | 23.32 | 24.13 | 18,706 | +1.45(+6.41%) |
Feb 16, 2022 | 23.32 | 23.32 | 22.65 | 22.68 | 5,261 | -0.24(-1.04%) |
Feb 15, 2022 | 23.77 | 23.77 | 22.77 | 22.92 | 8,756 | -1.59(-6.48%) |
Feb 14, 2022 | 24.43 | 24.89 | 23.68 | 24.51 | 26,960 | +0.27(+1.13%) |
Feb 11, 2022 | 23.31 | 24.55 | 22.94 | 24.23 | 12,848 | +0.86(+3.69%) |
Feb 10, 2022 | 23.33 | 23.37 | 21.77 | 23.37 | 17,767 | +0.97(+4.32%) |
Feb 09, 2022 | 22.70 | 22.82 | 22.36 | 22.41 | 10,932 | -1.27(-5.36%) |
Feb 08, 2022 | 25.05 | 25.05 | 23.65 | 23.67 | 14,378 | -1.46(-5.81%) |
Feb 07, 2022 | 25.12 | 25.30 | 24.60 | 25.14 | 9,332 | +0.05(+0.19%) |
Feb 04, 2022 | 25.46 | 26.04 | 24.67 | 25.09 | 25,344 | -0.19(-0.77%) |
Feb 03, 2022 | 24.77 | 25.30 | 25.28 | 10,053 | +1.24(+5.15%) | |
Feb 02, 2022 | 23.98 | 24.32 | 23.85 | 24.04 | 12,776 | -0.05(-0.20%) |
Feb 01, 2022 | 24.61 | 25.53 | 24.05 | 24.09 | 18,185 | -0.78(-3.15%) |
Jan 31, 2022 | 26.97 | 24.87 | 24.87 | 31,388 | -1.75(-6.58%) | |
Jan 28, 2022 | 28.36 | 29.00 | 26.76 | 26.63 | 18,730 | -1.63(-5.76%) |
Jan 27, 2022 | 26.37 | 28.58 | 25.57 | 28.25 | 29,902 | +1.18(+4.36%) |
Jan 26, 2022 | 25.46 | 27.76 | 24.49 | 27.07 | 39,624 | +0.85(+3.25%) |
Jan 25, 2022 | 26.09 | 27.52 | 25.48 | 26.22 | 23,684 | +1.31(+5.24%) |
Jan 24, 2022 | 27.48 | 28.52 | 24.90 | 24.91 | 47,975 | -1.47(-5.57%) |
Jan 21, 2022 | 25.36 | 26.38 | 24.82 | 26.38 | 114,179 | +1.28(+5.08%) |
Jan 20, 2022 | 23.60 | 25.12 | 22.70 | 25.11 | 16,674 | +1.30(+5.46%) |
Jan 19, 2022 | 22.54 | 23.81 | 22.54 | 23.81 | 8,850 | +0.90(+3.93%) |
Jan 18, 2022 | 22.15 | 22.97 | 22.02 | 22.91 | 23,959 | +1.37(+6.38%) |
Jan 14, 2022 | 21.53 | 0 | +0.17(+0.82%) | |||
Jan 13, 2022 | 20.50 | 21.37 | 20.48 | 21.36 | 16,812 | +0.23(+1.10%) |
Jan 12, 2022 | 20.67 | 21.21 | 20.53 | 21.13 | 7,186 | +0.11(+0.52%) |
Jan 11, 2022 | 21.47 | 22.09 | 21.02 | 21.02 | 16,665 | -0.54(-2.49%) |
Jan 10, 2022 | 21.70 | 22.49 | 21.55 | 21.55 | 21,207 | +0.22(+1.04%) |
Jan 07, 2022 | 20.88 | 21.37 | 20.67 | 21.33 | 8,741 | +0.51(+2.46%) |
Jan 06, 2022 | 21.13 | 21.34 | 20.57 | 20.82 | 16,072 | -0.34(-1.60%) |
Jan 05, 2022 | 19.85 | 21.16 | 19.65 | 21.16 | 20,200 | +1.36(+6.89%) |
Jan 04, 2022 | 19.60 | 19.97 | 19.57 | 19.79 | 20,129 | -0.34(-1.68%) |
Jan 03, 2022 | 19.85 | 20.47 | 19.74 | 20.13 | 6,990 | -0.15(-0.76%) |
Dec 31, 2021 | 20.31 | 20.33 | 20.07 | 20.29 | 3,308 | -0.10(-0.50%) |
Dec 30, 2021 | 19.91 | 20.39 | 19.91 | 20.39 | 16,337 | +0.23(+1.13%) |
Dec 29, 2021 | 20.51 | 20.51 | 20.16 | 20.16 | 4,412 | -0.39(-1.87%) |
Dec 28, 2021 | 20.38 | 20.55 | 20.20 | 20.55 | 7,314 | +0.04(+0.18%) |
Dec 27, 2021 | 21.15 | 21.45 | 20.49 | 20.51 | 9,632 | -0.86(-4.03%) |
Dec 23, 2021 | 21.58 | 21.58 | 21.27 | 21.37 | 11,891 | -0.45(-2.08%) |
Dec 22, 2021 | 22.19 | 22.23 | 21.82 | 21.82 | 9,840 | -0.67(-2.98%) |
Dec 21, 2021 | 23.71 | 23.71 | 22.50 | 22.50 | 17,613 | -1.83(-7.52%) |
Dec 20, 2021 | 24.00 | 25.19 | 24.00 | 24.32 | 19,399 | +1.18(+5.11%) |
Dec 17, 2021 | 23.51 | 23.81 | 22.61 | 23.14 | 19,831 | +0.11(+0.48%) |
Dec 16, 2021 | 21.85 | 23.23 | 21.80 | 23.03 | 47,828 | +0.78(+3.51%) |
Dec 15, 2021 | 23.23 | 23.58 | 22.25 | 22.25 | 11,158 | -0.72(-3.12%) |
Dec 14, 2021 | 23.05 | 23.13 | 22.31 | 22.97 | 8,525 | +0.28(+1.24%) |
Dec 13, 2021 | 22.11 | 22.88 | 22.11 | 22.69 | 14,661 | +0.68(+3.08%) |
Dec 10, 2021 | 22.04 | 22.54 | 22.01 | 22.01 | 28,569 | -0.03(-0.13%) |
Dec 09, 2021 | 21.54 | 22.04 | 21.30 | 22.04 | 23,364 | +0.94(+4.46%) |
Dec 08, 2021 | 21.15 | 21.20 | 21.06 | 21.10 | 1,303 | -0.41(-1.90%) |
Dec 07, 2021 | 21.81 | 21.81 | 21.15 | 21.51 | 21,800 | -1.11(-4.92%) |
Dec 06, 2021 | 23.89 | 23.90 | 22.27 | 22.62 | 38,704 | -1.52(-6.30%) |
Dec 03, 2021 | 23.03 | 24.53 | 23.03 | 24.14 | 34,189 | +0.80(+3.43%) |
Dec 02, 2021 | 25.01 | 25.01 | 23.15 | 23.34 | 10,681 | -1.98(-7.82%) |
Dec 01, 2021 | 22.80 | 25.33 | 22.41 | 25.32 | 30,213 | +1.16(+4.81%) |
Nov 30, 2021 | 22.98 | 24.20 | 22.88 | 24.16 | 15,944 | +1.82(+8.15%) |
Nov 29, 2021 | 21.52 | 22.80 | 21.50 | 22.34 | 37,076 | -0.14(-0.60%) |
Nov 26, 2021 | 21.95 | 22.79 | 21.79 | 22.47 | 32,180 | +2.00(+9.74%) |
Nov 24, 2021 | 20.79 | 20.92 | 20.48 | 20.48 | 9,770 | +0.08(+0.37%) |
Nov 23, 2021 | 20.74 | 20.77 | 20.37 | 20.40 | 5,894 | +0.04(+0.19%) |
Nov 22, 2021 | 20.15 | 20.40 | 19.81 | 20.36 | 8,688 | -0.15(-0.71%) |
Nov 19, 2021 | 20.50 | 20.53 | 20.35 | 20.51 | 3,538 | +0.28(+1.39%) |
Nov 18, 2021 | 20.01 | 20.62 | 20.01 | 20.23 | 11,049 | +0.12(+0.58%) |
Nov 17, 2021 | 19.78 | 20.38 | 19.78 | 20.11 | 7,738 | +0.44(+2.25%) |
Nov 16, 2021 | 19.79 | 19.79 | 19.42 | 19.67 | 4,809 | -0.08(-0.38%) |
Nov 15, 2021 | 19.66 | 19.74 | 19.66 | 19.74 | 3,598 | -0.12(-0.58%) |
Nov 12, 2021 | 19.91 | 19.92 | 19.81 | 19.86 | 6,145 | -0.21(-1.05%) |
Nov 11, 2021 | 20.05 | 20.07 | 19.99 | 20.07 | 5,362 | -0.29(-1.44%) |
Nov 10, 2021 | 20.00 | 20.36 | 9,633 | +0.48(+2.43%) | ||
Nov 09, 2021 | 19.90 | 20.03 | 19.86 | 19.88 | 4,998 | +0.08(+0.39%) |
Nov 08, 2021 | 19.55 | 19.80 | 19.55 | 19.80 | 1,356 | -0.05(-0.24%) |
Nov 05, 2021 | 19.91 | 19.99 | 19.44 | 19.85 | 19,683 | -0.50(-2.47%) |
Nov 04, 2021 | 20.02 | 20.38 | 19.85 | 20.35 | 14,585 | +0.18(+0.87%) |
Nov 03, 2021 | 20.88 | 20.88 | 19.98 | 20.18 | 6,571 | -0.71(-3.39%) |
Nov 02, 2021 | 20.94 | 21.29 | 20.89 | 20.89 | 8,814 | -0.12(-0.56%) |