Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.13 | 26.49 | 25.13 | 26.39 | 12,192 | +1.13(+4.47%) |
Oct 28, 2022 | 25.71 | 26.85 | 25.21 | 25.26 | 32,097 | -0.66(-2.53%) |
Oct 27, 2022 | 26.65 | 27.20 | 25.42 | 25.91 | 17,995 | -0.42(-1.58%) |
Oct 26, 2022 | 25.89 | 27.02 | 25.55 | 26.33 | 11,907 | +0.20(+0.78%) |
Oct 25, 2022 | 25.24 | 26.68 | 25.15 | 26.12 | 14,938 | +0.58(+2.27%) |
Oct 24, 2022 | 24.97 | 25.72 | 24.55 | 25.55 | 8,490 | +0.61(+2.44%) |
Oct 21, 2022 | 23.84 | 25.05 | 23.83 | 24.94 | 25,831 | +0.81(+3.36%) |
Oct 20, 2022 | 24.98 | 25.12 | 23.89 | 24.13 | 12,705 | -1.12(-4.44%) |
Oct 19, 2022 | 25.96 | 26.09 | 24.82 | 25.25 | 12,651 | -0.42(-1.62%) |
Oct 18, 2022 | 25.87 | 25.87 | 25.11 | 25.66 | 12,678 | +0.26(+1.03%) |
Oct 17, 2022 | 25.09 | 25.59 | 24.44 | 25.40 | 23,291 | +0.98(+3.99%) |
Oct 14, 2022 | 25.68 | 25.90 | 23.74 | 24.42 | 14,745 | -0.88(-3.47%) |
Oct 13, 2022 | 24.03 | 25.88 | 23.91 | 25.30 | 19,981 | +1.01(+4.18%) |
Oct 12, 2022 | 24.48 | 24.53 | 23.79 | 24.29 | 14,392 | -0.13(-0.51%) |
Oct 11, 2022 | 24.47 | 25.36 | 23.89 | 24.42 | 26,912 | -0.56(-2.24%) |
Oct 10, 2022 | 24.40 | 25.13 | 24.14 | 24.98 | 18,930 | +0.74(+3.07%) |
Oct 07, 2022 | 25.22 | 25.22 | 23.81 | 24.23 | 21,896 | -1.18(-4.64%) |
Oct 06, 2022 | 25.32 | 25.57 | 24.78 | 25.41 | 20,720 | -0.30(-1.16%) |
Oct 05, 2022 | 24.54 | 25.91 | 24.49 | 25.71 | 34,119 | +0.62(+2.46%) |
Oct 04, 2022 | 24.18 | 25.15 | 24.02 | 25.09 | 29,040 | +1.74(+7.44%) |
Oct 03, 2022 | 24.52 | 24.90 | 23.18 | 23.35 | 50,687 | -0.95(-3.90%) |
Sep 30, 2022 | 24.15 | 25.01 | 24.14 | 24.30 | 17,585 | +0.11(+0.44%) |
Sep 29, 2022 | 24.04 | 24.51 | 23.56 | 24.19 | 29,581 | -0.44(-1.80%) |
Sep 28, 2022 | 23.56 | 25.05 | 23.55 | 24.64 | 37,906 | +1.59(+6.92%) |
Sep 27, 2022 | 23.92 | 25.14 | 22.21 | 23.04 | 46,306 | -0.83(-3.48%) |
Sep 26, 2022 | 23.72 | 24.92 | 23.53 | 23.87 | 47,824 | +0.15(+0.65%) |
Sep 23, 2022 | 25.05 | 25.05 | 23.57 | 23.72 | 31,691 | -1.83(-7.15%) |
Sep 22, 2022 | 26.22 | 26.75 | 25.20 | 25.55 | 21,642 | -0.80(-3.04%) |
Sep 21, 2022 | 26.67 | 27.33 | 26.11 | 26.35 | 29,120 | -0.48(-1.80%) |
Sep 20, 2022 | 27.16 | 27.56 | 26.10 | 26.83 | 32,088 | -0.92(-3.31%) |
Sep 19, 2022 | 26.31 | 27.99 | 26.31 | 27.75 | 36,901 | +1.04(+3.91%) |
Sep 16, 2022 | 27.08 | 27.62 | 26.27 | 26.70 | 49,942 | -0.95(-3.42%) |
Sep 15, 2022 | 27.43 | 28.36 | 27.34 | 27.65 | 28,448 | -0.03(-0.10%) |
Sep 14, 2022 | 28.59 | 28.62 | 27.38 | 27.68 | 28,129 | -0.87(-3.04%) |
Sep 13, 2022 | 29.22 | 30.14 | 28.29 | 28.55 | 20,659 | -1.48(-4.92%) |
Sep 12, 2022 | 29.12 | 30.29 | 29.12 | 30.03 | 32,050 | +0.91(+3.12%) |
Sep 09, 2022 | 28.54 | 29.37 | 28.54 | 29.12 | 59,551 | +0.47(+1.65%) |
Sep 08, 2022 | 30.21 | 30.21 | 28.49 | 28.65 | 51,023 | -1.78(-5.84%) |
Sep 07, 2022 | 29.99 | 30.94 | 29.36 | 30.42 | 31,716 | -0.09(-0.28%) |
Sep 06, 2022 | 32.05 | 32.03 | 30.35 | 30.51 | 47,492 | -1.55(-4.82%) |
Sep 02, 2022 | 33.44 | 34.09 | 31.93 | 32.05 | 27,372 | -1.09(-3.29%) |
Sep 01, 2022 | 33.45 | 33.51 | 32.84 | 33.15 | 29,314 | -0.60(-1.77%) |
Aug 31, 2022 | 34.01 | 34.56 | 33.74 | 33.74 | 38,679 | -0.49(-1.44%) |
Aug 30, 2022 | 35.20 | 35.20 | 34.01 | 34.24 | 26,249 | -0.64(-1.82%) |
Aug 29, 2022 | 35.73 | 35.90 | 34.18 | 34.87 | 37,000 | -1.15(-3.18%) |
Aug 26, 2022 | 37.34 | 37.34 | 35.97 | 36.02 | 20,978 | -1.32(-3.54%) |
Aug 25, 2022 | 36.21 | 37.74 | 35.82 | 37.34 | 31,081 | +1.04(+2.87%) |
Aug 24, 2022 | 37.61 | 37.61 | 36.18 | 36.30 | 22,585 | -0.78(-2.10%) |
Aug 23, 2022 | 37.36 | 38.36 | 36.77 | 37.08 | 29,614 | -0.07(-0.18%) |
Aug 22, 2022 | 36.68 | 37.74 | 36.50 | 37.15 | 30,986 | +0.00(+0.00%) |
Aug 19, 2022 | 38.54 | 38.64 | 37.09 | 37.15 | 37,417 | -2.04(-5.21%) |
Aug 18, 2022 | 36.57 | 39.25 | 36.41 | 39.19 | 66,907 | +2.50(+6.80%) |
Aug 17, 2022 | 36.38 | 37.25 | 35.80 | 36.69 | 74,317 | -0.30(-0.81%) |
Aug 16, 2022 | 37.29 | 37.99 | 36.27 | 36.99 | 95,767 | -0.66(-1.74%) |
Aug 15, 2022 | 39.72 | 39.79 | 36.64 | 37.65 | 88,585 | -3.06(-7.53%) |
Aug 12, 2022 | 40.42 | 41.71 | 40.10 | 40.71 | 60,333 | +0.27(+0.67%) |
Aug 11, 2022 | 39.25 | 40.69 | 38.64 | 40.44 | 62,129 | +0.84(+2.12%) |
Aug 10, 2022 | 40.29 | 40.75 | 39.15 | 39.60 | 74,685 | -0.66(-1.65%) |
Aug 09, 2022 | 38.73 | 40.32 | 37.82 | 40.27 | 58,740 | +1.04(+2.65%) |
Aug 08, 2022 | 40.14 | 40.14 | 37.00 | 39.23 | 138,742 | -0.25(-0.63%) |
Aug 05, 2022 | 48.84 | 49.04 | 39.06 | 39.48 | 121,728 | -10.51(-21.03%) |
Aug 04, 2022 | 50.81 | 50.81 | 48.36 | 49.99 | 35,129 | -0.13(-0.25%) |
Aug 03, 2022 | 50.39 | 50.40 | 49.31 | 50.12 | 31,632 | -0.60(-1.18%) |
Aug 02, 2022 | 49.81 | 51.77 | 49.63 | 50.71 | 36,157 | +0.54(+1.08%) |
Aug 01, 2022 | 49.78 | 50.44 | 48.33 | 50.18 | 42,823 | +0.93(+1.90%) |
Jul 29, 2022 | 48.66 | 49.74 | 48.18 | 49.24 | 22,341 | +0.97(+2.02%) |
Jul 28, 2022 | 49.54 | 50.11 | 47.24 | 48.27 | 38,759 | -1.03(-2.09%) |
Jul 27, 2022 | 47.40 | 49.56 | 47.40 | 49.30 | 40,249 | +1.85(+3.90%) |
Jul 26, 2022 | 47.80 | 47.80 | 46.75 | 47.45 | 19,854 | -0.25(-0.53%) |
Jul 25, 2022 | 47.71 | 47.82 | 46.79 | 47.70 | 19,011 | +0.50(+1.06%) |
Jul 22, 2022 | 46.64 | 47.77 | 46.54 | 47.20 | 29,078 | +0.72(+1.56%) |
Jul 21, 2022 | 46.88 | 47.01 | 45.77 | 46.48 | 39,637 | -0.29(-0.62%) |
Jul 20, 2022 | 46.32 | 47.16 | 44.47 | 46.76 | 33,537 | +0.44(+0.96%) |
Jul 19, 2022 | 45.29 | 46.96 | 45.29 | 46.32 | 38,906 | +1.64(+3.67%) |
Jul 18, 2022 | 42.81 | 45.12 | 42.81 | 44.68 | 39,556 | +2.08(+4.89%) |
Jul 15, 2022 | 41.05 | 42.90 | 39.90 | 42.60 | 51,202 | +2.55(+6.38%) |
Jul 14, 2022 | 41.04 | 41.04 | 38.55 | 40.05 | 37,445 | -1.48(-3.57%) |
Jul 13, 2022 | 41.98 | 42.71 | 41.18 | 41.53 | 27,759 | -1.00(-2.36%) |
Jul 12, 2022 | 40.89 | 43.33 | 40.56 | 42.53 | 32,632 | +1.23(+2.99%) |
Jul 11, 2022 | 41.52 | 41.52 | 39.99 | 41.30 | 32,902 | -0.33(-0.79%) |
Jul 08, 2022 | 41.45 | 42.04 | 40.63 | 41.63 | 30,242 | -0.23(-0.55%) |
Jul 07, 2022 | 40.22 | 43.16 | 40.22 | 41.86 | 23,747 | +1.79(+4.47%) |
Jul 06, 2022 | 40.54 | 40.54 | 37.85 | 40.07 | 35,174 | -0.60(-1.47%) |
Jul 05, 2022 | 42.66 | 42.66 | 39.36 | 40.66 | 58,623 | -3.05(-6.97%) |
Jul 01, 2022 | 43.10 | 45.13 | 41.85 | 43.71 | 36,403 | +0.02(+0.04%) |
Jun 30, 2022 | 41.45 | 44.06 | 41.45 | 43.69 | 35,885 | +1.17(+2.74%) |
Jun 29, 2022 | 43.24 | 43.91 | 41.79 | 42.52 | 16,344 | -0.92(-2.11%) |
Jun 28, 2022 | 42.51 | 44.69 | 42.18 | 43.44 | 21,526 | +1.05(+2.48%) |
Jun 27, 2022 | 43.29 | 43.30 | 41.42 | 42.39 | 44,276 | -0.32(-0.74%) |
Jun 24, 2022 | 40.16 | 43.31 | 39.51 | 42.71 | 75,124 | +2.54(+6.33%) |
Jun 23, 2022 | 41.46 | 42.18 | 39.09 | 40.16 | 44,015 | -1.30(-3.14%) |
Jun 22, 2022 | 41.38 | 42.00 | 40.61 | 41.46 | 36,982 | -0.95(-2.25%) |
Jun 21, 2022 | 41.75 | 43.36 | 41.64 | 42.42 | 33,017 | +0.64(+1.52%) |
Jun 17, 2022 | 40.87 | 42.02 | 40.34 | 41.78 | 63,329 | +0.14(+0.35%) |
Jun 16, 2022 | 42.99 | 43.16 | 40.31 | 41.64 | 44,914 | -3.22(-7.18%) |
Jun 15, 2022 | 44.42 | 46.09 | 44.09 | 44.86 | 45,399 | +0.43(+0.98%) |
Jun 14, 2022 | 42.52 | 45.42 | 42.52 | 44.42 | 43,612 | +2.20(+5.20%) |
Jun 13, 2022 | 44.73 | 44.73 | 41.33 | 42.23 | 72,463 | -3.43(-7.51%) |
Jun 10, 2022 | 48.18 | 48.18 | 44.13 | 45.66 | 60,058 | -3.52(-7.15%) |
Jun 09, 2022 | 48.90 | 49.81 | 48.52 | 49.17 | 22,906 | -0.55(-1.10%) |
Jun 08, 2022 | 51.78 | 52.09 | 48.45 | 49.72 | 42,775 | -2.07(-4.00%) |
Jun 07, 2022 | 48.89 | 52.04 | 48.89 | 51.79 | 57,750 | +2.78(+5.68%) |
Jun 06, 2022 | 48.32 | 49.79 | 48.13 | 49.01 | 40,794 | +1.71(+3.61%) |
Jun 03, 2022 | 48.18 | 49.18 | 46.35 | 47.30 | 33,584 | -0.78(-1.62%) |
Jun 02, 2022 | 46.27 | 48.27 | 45.70 | 48.08 | 48,854 | +1.79(+3.87%) |
Jun 01, 2022 | 45.27 | 47.59 | 44.79 | 46.29 | 73,066 | +1.67(+3.75%) |
May 31, 2022 | 49.45 | 50.65 | 43.73 | 44.62 | 111,154 | -4.80(-9.71%) |
May 27, 2022 | 47.62 | 51.20 | 47.62 | 49.42 | 74,367 | +2.19(+4.64%) |
May 26, 2022 | 44.64 | 47.56 | 44.64 | 47.23 | 60,997 | +2.64(+5.91%) |
May 25, 2022 | 40.78 | 44.77 | 40.78 | 44.59 | 51,067 | +3.88(+9.52%) |
May 24, 2022 | 44.22 | 44.32 | 39.95 | 40.71 | 58,685 | -3.79(-8.52%) |
May 23, 2022 | 43.47 | 45.10 | 42.14 | 44.51 | 95,353 | +2.70(+6.47%) |
May 20, 2022 | 41.48 | 42.14 | 40.65 | 41.80 | 54,517 | +0.87(+2.12%) |
May 19, 2022 | 43.41 | 44.39 | 40.76 | 40.94 | 82,232 | -2.66(-6.11%) |
May 18, 2022 | 39.95 | 43.74 | 39.87 | 43.60 | 83,049 | +3.57(+8.92%) |
May 17, 2022 | 39.62 | 40.21 | 38.69 | 40.03 | 39,552 | +1.16(+3.00%) |
May 16, 2022 | 39.76 | 39.76 | 37.76 | 38.87 | 58,641 | -0.95(-2.39%) |
May 13, 2022 | 38.20 | 40.06 | 38.15 | 39.82 | 47,459 | +2.10(+5.56%) |
May 12, 2022 | 37.49 | 37.79 | 36.64 | 37.72 | 26,903 | +0.32(+0.85%) |
May 11, 2022 | 38.43 | 39.27 | 36.85 | 37.41 | 51,551 | -0.69(-1.82%) |
May 10, 2022 | 36.80 | 38.44 | 36.14 | 38.10 | 52,792 | +2.06(+5.71%) |
May 09, 2022 | 35.79 | 38.08 | 35.64 | 36.04 | 60,924 | +0.03(+0.08%) |
May 06, 2022 | 35.89 | 36.15 | 34.17 | 36.01 | 44,829 | -0.30(-0.82%) |
May 05, 2022 | 33.58 | 37.16 | 33.04 | 36.31 | 95,075 | +3.12(+9.39%) |
May 04, 2022 | 32.71 | 33.19 | 32.38 | 33.19 | 38,563 | +0.55(+1.68%) |
May 03, 2022 | 31.07 | 32.71 | 30.97 | 32.64 | 28,187 | +1.85(+6.00%) |
May 02, 2022 | 30.52 | 31.12 | 30.00 | 30.80 | 29,289 | +0.19(+0.63%) |
Apr 29, 2022 | 30.95 | 31.34 | 30.53 | 30.60 | 20,386 | -0.34(-1.09%) |
Apr 28, 2022 | 29.94 | 31.44 | 29.77 | 30.94 | 27,202 | +1.14(+3.84%) |
Apr 27, 2022 | 29.06 | 30.21 | 29.06 | 29.80 | 25,660 | +0.83(+2.86%) |
Apr 26, 2022 | 30.48 | 31.25 | 28.92 | 28.97 | 21,588 | -1.42(-4.69%) |
Apr 25, 2022 | 32.56 | 32.56 | 29.72 | 30.39 | 48,829 | -2.46(-7.50%) |
Apr 22, 2022 | 32.94 | 33.19 | 32.59 | 32.85 | 40,141 | +0.06(+0.18%) |
Apr 21, 2022 | 33.15 | 33.19 | 32.16 | 32.80 | 39,554 | -0.12(-0.35%) |
Apr 20, 2022 | 32.71 | 32.95 | 31.05 | 32.91 | 60,589 | +0.22(+0.68%) |
Apr 19, 2022 | 32.08 | 33.11 | 31.42 | 32.69 | 55,025 | +1.10(+3.47%) |
Apr 18, 2022 | 31.75 | 32.25 | 31.05 | 31.59 | 31,695 | +0.08(+0.24%) |
Apr 14, 2022 | 31.04 | 32.04 | 30.45 | 31.52 | 24,462 | +0.43(+1.39%) |
Apr 13, 2022 | 29.30 | 31.71 | 29.24 | 31.08 | 52,246 | +1.98(+6.81%) |
Apr 12, 2022 | 27.78 | 29.45 | 27.78 | 29.10 | 26,867 | +1.25(+4.49%) |
Apr 11, 2022 | 26.94 | 28.19 | 26.79 | 27.85 | 13,563 | +0.57(+2.08%) |
Apr 08, 2022 | 26.78 | 27.71 | 26.78 | 27.28 | 19,676 | +0.58(+2.16%) |
Apr 07, 2022 | 26.82 | 27.78 | 25.71 | 26.71 | 30,006 | -0.03(-0.11%) |
Apr 06, 2022 | 27.77 | 27.77 | 26.70 | 26.74 | 19,091 | -1.55(-5.48%) |
Apr 05, 2022 | 28.62 | 28.70 | 27.73 | 28.28 | 11,672 | -0.22(-0.78%) |
Apr 04, 2022 | 28.21 | 28.94 | 28.10 | 28.51 | 24,646 | +0.30(+1.06%) |
Apr 01, 2022 | 28.05 | 28.28 | 27.89 | 28.21 | 11,921 | +0.01(+0.03%) |
Mar 31, 2022 | 28.21 | 28.25 | 27.54 | 28.20 | 8,649 | -0.06(-0.20%) |
Mar 30, 2022 | 27.67 | 28.30 | 27.21 | 28.26 | 27,094 | +0.51(+1.84%) |
Mar 29, 2022 | 28.01 | 28.01 | 27.57 | 27.75 | 14,523 | -0.13(-0.48%) |
Mar 28, 2022 | 28.19 | 28.47 | 27.50 | 27.88 | 18,479 | -0.12(-0.41%) |
Mar 25, 2022 | 29.02 | 29.02 | 27.64 | 28.00 | 17,345 | -1.02(-3.51%) |
Mar 24, 2022 | 29.12 | 29.31 | 28.65 | 29.02 | 16,559 | -0.07(-0.23%) |
Mar 23, 2022 | 29.78 | 29.78 | 28.90 | 29.08 | 24,457 | -0.60(-2.01%) |
Mar 22, 2022 | 29.48 | 29.80 | 28.89 | 29.68 | 36,189 | +0.55(+1.88%) |
Mar 21, 2022 | 29.53 | 29.80 | 29.02 | 29.13 | 23,594 | -0.12(-0.39%) |
Mar 18, 2022 | 28.51 | 29.34 | 27.90 | 29.25 | 26,274 | +0.39(+1.37%) |
Mar 17, 2022 | 27.46 | 28.96 | 27.44 | 28.85 | 28,925 | +1.39(+5.08%) |
Mar 16, 2022 | 26.74 | 27.51 | 26.36 | 27.46 | 40,947 | +1.24(+4.73%) |
Mar 15, 2022 | 26.89 | 27.32 | 26.04 | 26.22 | 28,795 | -0.93(-3.44%) |
Mar 14, 2022 | 25.70 | 27.16 | 25.34 | 27.15 | 41,020 | +1.45(+5.65%) |
Mar 11, 2022 | 24.68 | 26.20 | 24.21 | 25.70 | 61,820 | +1.49(+6.16%) |
Mar 10, 2022 | 23.04 | 24.21 | 22.84 | 24.21 | 13,651 | +1.05(+4.51%) |
Mar 09, 2022 | 22.22 | 23.16 | 22.09 | 23.16 | 17,339 | +1.54(+7.14%) |
Mar 08, 2022 | 21.88 | 22.35 | 21.50 | 21.62 | 26,225 | -0.32(-1.44%) |
Mar 07, 2022 | 23.67 | 23.67 | 21.77 | 21.93 | 26,801 | -1.76(-7.45%) |
Mar 04, 2022 | 24.23 | 24.29 | 23.48 | 23.70 | 8,501 | -0.87(-3.55%) |
Mar 03, 2022 | 24.40 | 24.76 | 23.99 | 24.57 | 11,728 | +0.39(+1.63%) |
Mar 02, 2022 | 23.50 | 24.23 | 23.30 | 24.18 | 21,047 | +1.17(+5.09%) |
Mar 01, 2022 | 24.47 | 24.58 | 22.79 | 23.01 | 27,256 | -1.42(-5.81%) |
Feb 28, 2022 | 25.00 | 25.43 | 24.27 | 24.43 | 30,738 | -0.79(-3.12%) |
Feb 25, 2022 | 24.64 | 25.32 | 24.45 | 25.21 | 10,725 | +0.98(+4.04%) |
Feb 24, 2022 | 23.48 | 24.44 | 23.27 | 24.23 | 21,423 | +0.30(+1.24%) |
Feb 23, 2022 | 24.93 | 25.06 | 23.91 | 23.94 | 25,452 | -0.66(-2.69%) |
Feb 22, 2022 | 24.84 | 25.39 | 24.40 | 24.60 | 14,857 | -0.37(-1.50%) |
Feb 18, 2022 | 24.97 | 0 | +0.79(+3.25%) | |||
Feb 17, 2022 | 25.08 | 25.10 | 23.98 | 24.19 | 23,788 | -1.05(-4.18%) |
Feb 16, 2022 | 25.08 | 25.40 | 24.80 | 25.24 | 25,472 | +0.27(+1.08%) |
Feb 15, 2022 | 24.62 | 25.12 | 24.56 | 24.97 | 16,288 | +0.40(+1.64%) |
Feb 14, 2022 | 24.32 | 24.69 | 24.32 | 24.57 | 9,745 | -0.27(-1.08%) |
Feb 11, 2022 | 24.27 | 25.52 | 24.23 | 24.84 | 11,045 | -0.21(-0.84%) |
Feb 10, 2022 | 25.47 | 25.51 | 25.03 | 25.05 | 8,114 | -0.60(-2.36%) |
Feb 09, 2022 | 25.60 | 26.05 | 25.22 | 25.65 | 14,236 | +0.34(+1.33%) |
Feb 08, 2022 | 24.90 | 25.70 | 24.90 | 25.32 | 8,904 | +0.65(+2.64%) |
Feb 07, 2022 | 25.15 | 25.29 | 24.67 | 24.67 | 9,048 | -0.38(-1.53%) |
Feb 04, 2022 | 25.03 | 25.25 | 24.26 | 25.05 | 17,332 | -0.17(-0.68%) |
Feb 03, 2022 | 25.37 | 25.22 | 12,928 | -0.08(-0.30%) | ||
Feb 02, 2022 | 25.43 | 25.75 | 24.97 | 25.30 | 23,504 | -0.01(-0.04%) |
Feb 01, 2022 | 25.42 | 25.73 | 24.97 | 25.31 | 26,434 | -0.15(-0.60%) |
Jan 31, 2022 | 24.99 | 25.59 | 25.46 | 27,325 | +0.53(+2.12%) | |
Jan 28, 2022 | 24.57 | 25.19 | 24.56 | 24.93 | 11,437 | -0.02(-0.08%) |
Jan 27, 2022 | 25.11 | 25.69 | 24.80 | 24.95 | 20,255 | -0.01(-0.04%) |
Jan 26, 2022 | 25.77 | 25.84 | 24.40 | 24.96 | 31,826 | -0.35(-1.40%) |
Jan 25, 2022 | 25.24 | 25.56 | 24.49 | 25.32 | 37,241 | -0.06(-0.23%) |
Jan 24, 2022 | 25.14 | 25.55 | 24.63 | 25.38 | 27,791 | +0.09(+0.34%) |
Jan 21, 2022 | 25.97 | 26.74 | 25.29 | 25.29 | 29,276 | -0.86(-3.30%) |
Jan 20, 2022 | 27.36 | 27.81 | 26.14 | 26.15 | 31,905 | -1.09(-4.01%) |
Jan 19, 2022 | 28.34 | 28.58 | 27.20 | 27.25 | 18,573 | -1.12(-3.96%) |
Jan 18, 2022 | 27.41 | 29.15 | 27.41 | 28.37 | 15,622 | +0.37(+1.34%) |
Jan 14, 2022 | 27.99 | 0 | -1.26(-4.30%) | |||
Jan 13, 2022 | 29.24 | 29.68 | 28.77 | 29.25 | 15,253 | +0.47(+1.63%) |
Jan 12, 2022 | 28.77 | 29.24 | 28.39 | 28.78 | 25,204 | +0.59(+2.07%) |
Jan 11, 2022 | 27.67 | 28.46 | 27.49 | 28.20 | 29,013 | +0.59(+2.12%) |
Jan 10, 2022 | 27.46 | 27.99 | 26.91 | 27.61 | 9,772 | +0.62(+2.31%) |
Jan 07, 2022 | 26.69 | 28.16 | 26.67 | 26.99 | 15,496 | +0.55(+2.07%) |
Jan 06, 2022 | 27.06 | 27.06 | 26.27 | 26.44 | 5,371 | -1.04(-3.77%) |
Jan 05, 2022 | 27.91 | 27.91 | 26.48 | 27.48 | 11,485 | -0.56(-1.98%) |
Jan 04, 2022 | 28.00 | 28.15 | 26.59 | 28.03 | 9,826 | +0.12(+0.45%) |
Jan 03, 2022 | 27.59 | 28.51 | 27.59 | 27.91 | 20,568 | +0.34(+1.22%) |
Dec 31, 2021 | 27.33 | 27.57 | 26.09 | 27.57 | 13,387 | +0.72(+2.68%) |
Dec 30, 2021 | 26.80 | 27.65 | 26.80 | 26.85 | 12,690 | -0.25(-0.92%) |
Dec 29, 2021 | 27.44 | 27.47 | 27.00 | 27.10 | 4,071 | +0.27(+1.00%) |
Dec 28, 2021 | 26.99 | 27.57 | 26.56 | 26.83 | 16,262 | +0.31(+1.16%) |
Dec 27, 2021 | 26.10 | 27.37 | 25.95 | 26.53 | 18,161 | +0.21(+0.80%) |
Dec 23, 2021 | 26.49 | 26.60 | 25.46 | 26.32 | 6,740 | +0.03(+0.11%) |
Dec 22, 2021 | 25.61 | 26.45 | 24.69 | 26.29 | 11,196 | +0.80(+3.12%) |
Dec 21, 2021 | 25.63 | 25.71 | 24.98 | 25.49 | 19,086 | +0.35(+1.41%) |
Dec 20, 2021 | 25.18 | 25.46 | 24.39 | 25.14 | 10,237 | -0.66(-2.57%) |
Dec 17, 2021 | 25.56 | 25.84 | 24.37 | 25.80 | 26,971 | +0.11(+0.41%) |
Dec 16, 2021 | 26.63 | 26.63 | 24.55 | 25.69 | 18,725 | -0.57(-2.15%) |
Dec 15, 2021 | 24.13 | 26.26 | 23.98 | 26.26 | 24,096 | +1.82(+7.46%) |
Dec 14, 2021 | 24.73 | 25.42 | 23.81 | 24.44 | 50,841 | -0.31(-1.24%) |
Dec 13, 2021 | 25.87 | 26.25 | 24.00 | 24.74 | 15,672 | -1.37(-5.25%) |
Dec 10, 2021 | 25.88 | 26.71 | 25.65 | 26.11 | 17,622 | +0.08(+0.29%) |
Dec 09, 2021 | 25.65 | 26.04 | 24.74 | 26.04 | 17,828 | +0.38(+1.50%) |
Dec 08, 2021 | 24.79 | 25.66 | 24.50 | 25.65 | 8,269 | +0.72(+2.88%) |
Dec 07, 2021 | 24.28 | 25.68 | 24.28 | 24.93 | 10,936 | +1.06(+4.46%) |
Dec 06, 2021 | 24.26 | 24.83 | 23.52 | 23.87 | 14,489 | -0.07(-0.28%) |
Dec 03, 2021 | 24.51 | 25.79 | 23.18 | 23.94 | 12,064 | -1.32(-5.24%) |
Dec 02, 2021 | 23.86 | 25.60 | 23.86 | 25.26 | 9,310 | +1.09(+4.52%) |
Dec 01, 2021 | 25.42 | 25.91 | 23.52 | 24.17 | 32,395 | -1.05(-4.18%) |
Nov 30, 2021 | 26.26 | 26.26 | 24.66 | 25.22 | 11,878 | -0.70(-2.69%) |
Nov 29, 2021 | 25.89 | 26.36 | 25.58 | 25.92 | 7,796 | +0.38(+1.50%) |
Nov 26, 2021 | 26.30 | 26.30 | 25.36 | 25.54 | 2,642 | -1.60(-5.88%) |
Nov 24, 2021 | 26.99 | 27.14 | 26.62 | 27.13 | 5,953 | +0.14(+0.53%) |
Nov 23, 2021 | 26.77 | 26.99 | 25.21 | 26.99 | 72,153 | +0.45(+1.69%) |
Nov 22, 2021 | 26.14 | 27.01 | 25.19 | 26.54 | 17,919 | +0.89(+3.47%) |
Nov 19, 2021 | 25.15 | 26.09 | 24.08 | 25.65 | 25,294 | +0.10(+0.37%) |
Nov 18, 2021 | 25.80 | 25.30 | 24.45 | 25.56 | 28,503 | -0.07(-0.26%) |
Nov 17, 2021 | 25.48 | 26.10 | 25.05 | 25.62 | 7,961 | +0.18(+0.71%) |
Nov 16, 2021 | 26.35 | 26.76 | 25.11 | 25.44 | 14,708 | -1.08(-4.07%) |
Nov 15, 2021 | 25.56 | 26.87 | 25.56 | 26.52 | 31,523 | +1.01(+3.97%) |
Nov 12, 2021 | 25.49 | 25.70 | 24.47 | 25.51 | 18,989 | +0.15(+0.60%) |
Nov 11, 2021 | 24.02 | 25.67 | 24.02 | 25.36 | 26,174 | +1.35(+5.62%) |
Nov 10, 2021 | 24.01 | 24.01 | 8,291 | +0.10(+0.40%) | ||
Nov 09, 2021 | 24.41 | 24.75 | 23.91 | 23.91 | 7,802 | -0.46(-1.88%) |
Nov 08, 2021 | 23.90 | 26.01 | 23.90 | 24.37 | 21,858 | +0.75(+3.16%) |
Nov 05, 2021 | 22.44 | 24.24 | 22.44 | 23.63 | 24,997 | +1.37(+6.14%) |
Nov 04, 2021 | 22.47 | 22.58 | 21.64 | 22.26 | 8,254 | +0.02(+0.09%) |
Nov 03, 2021 | 22.00 | 22.55 | 21.40 | 22.24 | 21,583 | -0.07(-0.30%) |
Nov 02, 2021 | 22.55 | 22.62 | 21.99 | 22.31 | 3,909 | +0.23(+1.04%) |