Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.95 | 18.82 | 17.75 | 18.76 | 1,342,445 | +1.01(+5.69%) |
Nov 29, 2022 | 17.31 | 17.99 | 17.23 | 17.75 | 2,542,952 | +0.49(+2.84%) |
Nov 28, 2022 | 17.86 | 18.02 | 17.23 | 17.26 | 1,530,818 | -1.07(-5.84%) |
Nov 25, 2022 | 17.88 | 18.38 | 17.84 | 18.33 | 458,189 | +0.41(+2.29%) |
Nov 23, 2022 | 17.94 | 18.13 | 17.80 | 17.92 | 1,215,192 | -0.02(-0.11%) |
Nov 22, 2022 | 17.59 | 17.96 | 17.25 | 17.94 | 1,036,399 | +0.48(+2.75%) |
Nov 21, 2022 | 18.00 | 18.00 | 17.18 | 17.46 | 1,372,169 | -0.65(-3.59%) |
Nov 18, 2022 | 18.38 | 18.41 | 17.76 | 18.11 | 1,446,498 | +0.25(+1.40%) |
Nov 17, 2022 | 17.86 | 18.18 | 17.65 | 17.86 | 1,398,217 | -0.55(-2.99%) |
Nov 16, 2022 | 18.51 | 18.66 | 18.19 | 18.41 | 1,152,573 | -0.48(-2.54%) |
Nov 15, 2022 | 19.35 | 19.48 | 18.53 | 18.89 | 1,632,051 | +0.57(+3.11%) |
Nov 14, 2022 | 18.62 | 18.76 | 18.07 | 18.32 | 1,470,503 | -0.54(-2.86%) |
Nov 11, 2022 | 17.49 | 19.02 | 17.47 | 18.86 | 2,243,954 | +1.52(+8.77%) |
Nov 10, 2022 | 17.08 | 17.36 | 16.88 | 17.34 | 1,555,175 | +1.14(+7.04%) |
Nov 09, 2022 | 16.41 | 16.46 | 16.07 | 16.20 | 1,276,490 | -0.45(-2.70%) |
Nov 08, 2022 | 16.55 | 16.92 | 16.22 | 16.65 | 1,371,116 | +0.22(+1.34%) |
Nov 07, 2022 | 16.19 | 16.57 | 15.88 | 16.43 | 1,972,944 | +0.39(+2.43%) |
Nov 04, 2022 | 15.77 | 16.54 | 15.61 | 16.04 | 2,136,321 | +0.74(+4.84%) |
Nov 03, 2022 | 14.77 | 15.54 | 14.51 | 15.30 | 2,461,674 | +0.44(+2.96%) |
Nov 02, 2022 | 15.39 | 14.75 | 14.86 | 7,381,893 | -1.54(-9.39%) | |
Nov 01, 2022 | 16.76 | 16.91 | 16.25 | 16.40 | 2,871,190 | +0.04(+0.24%) |
Oct 31, 2022 | 17.02 | 17.23 | 16.32 | 16.36 | 1,974,984 | -1.04(-5.98%) |
Oct 28, 2022 | 16.78 | 17.42 | 16.54 | 17.40 | 1,423,684 | +0.61(+3.63%) |
Oct 27, 2022 | 17.68 | 17.88 | 16.69 | 16.79 | 1,874,138 | -0.78(-4.44%) |
Oct 26, 2022 | 17.68 | 18.19 | 17.56 | 17.57 | 1,577,729 | -0.38(-2.12%) |
Oct 25, 2022 | 17.08 | 18.12 | 17.04 | 17.95 | 1,583,545 | +0.91(+5.34%) |
Oct 24, 2022 | 17.77 | 18.01 | 17.01 | 17.04 | 1,905,656 | -0.85(-4.75%) |
Oct 21, 2022 | 17.39 | 17.99 | 17.39 | 17.89 | 1,173,107 | +0.40(+2.29%) |
Oct 20, 2022 | 17.48 | 17.91 | 17.34 | 17.49 | 1,271,528 | +0.12(+0.69%) |
Oct 19, 2022 | 17.46 | 17.74 | 17.14 | 17.37 | 1,619,325 | -0.22(-1.25%) |
Oct 18, 2022 | 17.86 | 18.24 | 17.36 | 17.59 | 1,362,514 | +0.15(+0.86%) |
Oct 17, 2022 | 16.78 | 17.52 | 16.77 | 17.44 | 1,237,775 | +1.10(+6.73%) |
Oct 14, 2022 | 16.90 | 17.05 | 16.22 | 16.34 | 846,352 | -0.23(-1.39%) |
Oct 13, 2022 | 15.76 | 16.85 | 15.43 | 16.57 | 919,458 | +0.12(+0.73%) |
Oct 12, 2022 | 16.45 | 16.54 | 16.12 | 16.45 | 1,476,311 | +0.03(+0.18%) |
Oct 11, 2022 | 16.58 | 17.00 | 16.04 | 16.42 | 1,000,747 | -0.20(-1.20%) |
Oct 10, 2022 | 16.99 | 17.00 | 16.35 | 16.62 | 876,431 | -0.30(-1.77%) |
Oct 07, 2022 | 17.14 | 17.25 | 16.70 | 16.92 | 1,860,893 | -0.64(-3.64%) |
Oct 06, 2022 | 17.23 | 17.73 | 17.14 | 17.56 | 2,871,764 | +0.23(+1.33%) |
Oct 05, 2022 | 16.52 | 17.42 | 16.46 | 17.33 | 2,084,763 | +0.42(+2.48%) |
Oct 04, 2022 | 16.48 | 17.07 | 16.45 | 16.91 | 2,618,396 | +0.90(+5.62%) |
Oct 03, 2022 | 15.49 | 16.09 | 15.23 | 16.01 | 1,352,350 | +0.77(+5.05%) |
Sep 30, 2022 | 15.65 | 15.87 | 15.08 | 15.24 | 1,869,492 | -0.79(-4.93%) |
Sep 29, 2022 | 16.60 | 16.64 | 15.69 | 16.03 | 2,113,436 | -0.85(-5.04%) |
Sep 28, 2022 | 16.61 | 17.03 | 16.53 | 16.88 | 1,274,940 | +0.32(+1.93%) |
Sep 27, 2022 | 16.42 | 16.76 | 16.01 | 16.56 | 1,476,574 | +0.42(+2.60%) |
Sep 26, 2022 | 16.38 | 17.08 | 16.13 | 16.14 | 1,113,452 | -0.44(-2.65%) |
Sep 23, 2022 | 16.80 | 16.87 | 16.22 | 16.58 | 1,488,776 | -0.60(-3.49%) |
Sep 22, 2022 | 17.69 | 17.69 | 17.03 | 17.18 | 1,563,315 | -0.49(-2.77%) |
Sep 21, 2022 | 17.68 | 18.27 | 17.39 | 17.67 | 2,037,784 | +0.06(+0.34%) |
Sep 20, 2022 | 17.50 | 18.23 | 17.38 | 17.61 | 1,968,283 | -0.03(-0.17%) |
Sep 19, 2022 | 16.95 | 17.80 | 16.77 | 17.64 | 1,650,398 | +0.40(+2.32%) |
Sep 16, 2022 | 17.50 | 17.55 | 16.92 | 17.24 | 1,563,262 | -0.65(-3.63%) |
Sep 15, 2022 | 18.15 | 18.62 | 17.75 | 17.89 | 1,495,256 | -0.49(-2.67%) |
Sep 14, 2022 | 18.44 | 18.67 | 17.93 | 18.38 | 1,127,374 | +0.04(+0.22%) |
Sep 13, 2022 | 19.01 | 19.36 | 18.29 | 18.34 | 1,488,489 | -1.65(-8.25%) |
Sep 12, 2022 | 19.42 | 20.05 | 19.30 | 19.99 | 1,231,154 | +0.90(+4.71%) |
Sep 09, 2022 | 18.79 | 19.63 | 18.79 | 19.09 | 2,406,034 | +0.85(+4.66%) |
Sep 08, 2022 | 18.60 | 18.62 | 18.03 | 18.24 | 1,352,427 | -0.53(-2.82%) |
Sep 07, 2022 | 17.48 | 18.93 | 17.43 | 18.77 | 1,502,410 | +1.29(+7.38%) |
Sep 06, 2022 | 17.78 | 17.87 | 17.19 | 17.48 | 716,495 | -0.25(-1.41%) |
Sep 02, 2022 | 18.27 | 18.27 | 17.61 | 17.73 | 626,315 | -0.13(-0.73%) |
Sep 01, 2022 | 17.79 | 17.88 | 17.23 | 17.86 | 805,058 | -0.15(-0.83%) |
Aug 31, 2022 | 18.60 | 18.74 | 17.98 | 18.01 | 636,153 | -0.40(-2.17%) |
Aug 30, 2022 | 18.47 | 18.81 | 18.16 | 18.41 | 653,019 | +0.07(+0.38%) |
Aug 29, 2022 | 18.28 | 18.69 | 18.13 | 18.34 | 570,221 | -0.22(-1.19%) |
Aug 26, 2022 | 19.59 | 19.61 | 18.39 | 18.56 | 893,412 | -0.95(-4.87%) |
Aug 25, 2022 | 19.27 | 19.72 | 19.27 | 19.51 | 461,101 | +0.24(+1.25%) |
Aug 24, 2022 | 19.09 | 19.77 | 18.83 | 19.27 | 613,188 | +0.13(+0.68%) |
Aug 23, 2022 | 19.21 | 19.48 | 19.04 | 19.14 | 660,683 | +0.04(+0.21%) |
Aug 22, 2022 | 19.27 | 19.34 | 18.80 | 19.10 | 985,988 | -0.67(-3.39%) |
Aug 19, 2022 | 20.57 | 20.72 | 19.73 | 19.77 | 722,270 | -1.17(-5.59%) |
Aug 18, 2022 | 20.68 | 21.05 | 20.38 | 20.94 | 1,000,269 | +0.23(+1.11%) |
Aug 17, 2022 | 21.19 | 21.37 | 20.43 | 20.71 | 1,151,856 | -0.98(-4.52%) |
Aug 16, 2022 | 21.67 | 21.86 | 21.13 | 21.69 | 991,616 | -0.17(-0.78%) |
Aug 15, 2022 | 22.46 | 22.60 | 21.80 | 21.86 | 1,329,406 | -0.86(-3.79%) |
Aug 12, 2022 | 22.21 | 22.82 | 22.05 | 22.72 | 1,397,917 | +0.65(+2.95%) |
Aug 11, 2022 | 23.97 | 24.34 | 21.64 | 22.07 | 3,649,241 | +0.39(+1.80%) |
Aug 10, 2022 | 21.10 | 21.70 | 20.78 | 21.68 | 1,177,496 | +1.22(+5.96%) |
Aug 09, 2022 | 21.15 | 21.26 | 20.30 | 20.46 | 829,439 | -0.99(-4.62%) |
Aug 08, 2022 | 20.28 | 21.76 | 20.24 | 21.45 | 1,764,992 | +1.40(+6.98%) |
Aug 05, 2022 | 19.67 | 20.34 | 19.65 | 20.05 | 509,550 | -0.06(-0.30%) |
Aug 04, 2022 | 20.03 | 20.53 | 20.01 | 20.11 | 1,051,677 | +0.03(+0.15%) |
Aug 03, 2022 | 19.74 | 20.34 | 19.67 | 20.08 | 671,598 | +0.65(+3.35%) |
Aug 02, 2022 | 19.27 | 19.64 | 19.17 | 19.43 | 519,794 | -0.01(-0.05%) |
Aug 01, 2022 | 19.49 | 19.87 | 19.08 | 19.44 | 608,230 | -0.14(-0.72%) |
Jul 29, 2022 | 18.97 | 19.64 | 18.67 | 19.58 | 914,404 | +0.72(+3.82%) |
Jul 28, 2022 | 18.20 | 18.87 | 17.69 | 18.86 | 794,725 | +0.71(+3.91%) |
Jul 27, 2022 | 17.83 | 18.18 | 17.59 | 18.15 | 783,754 | +0.55(+3.12%) |
Jul 26, 2022 | 18.48 | 18.52 | 17.56 | 17.60 | 1,099,768 | -1.36(-7.17%) |
Jul 25, 2022 | 19.24 | 19.24 | 18.76 | 18.96 | 489,339 | -0.22(-1.15%) |
Jul 22, 2022 | 19.60 | 19.93 | 18.93 | 19.18 | 662,380 | -0.36(-1.84%) |
Jul 21, 2022 | 19.17 | 19.55 | 18.90 | 19.54 | 983,266 | +0.19(+0.98%) |
Jul 20, 2022 | 19.06 | 19.64 | 18.97 | 19.35 | 1,110,215 | +0.21(+1.10%) |
Jul 19, 2022 | 18.68 | 19.21 | 18.49 | 19.14 | 742,308 | +0.67(+3.63%) |
Jul 18, 2022 | 17.89 | 18.89 | 17.89 | 18.47 | 2,330,970 | +0.84(+4.76%) |
Jul 15, 2022 | 17.34 | 17.63 | 16.65 | 17.63 | 1,032,209 | +0.58(+3.40%) |
Jul 14, 2022 | 17.18 | 17.37 | 16.85 | 17.05 | 560,581 | -0.50(-2.85%) |
Jul 13, 2022 | 17.30 | 17.90 | 17.18 | 17.55 | 551,114 | -0.12(-0.68%) |
Jul 12, 2022 | 17.28 | 17.93 | 17.24 | 17.67 | 437,968 | +0.28(+1.61%) |
Jul 11, 2022 | 17.95 | 18.09 | 17.36 | 17.39 | 505,307 | -0.90(-4.92%) |
Jul 08, 2022 | 18.41 | 18.54 | 17.85 | 18.29 | 465,815 | -0.22(-1.19%) |
Jul 07, 2022 | 17.77 | 18.52 | 17.74 | 18.51 | 794,007 | +1.03(+5.89%) |
Jul 06, 2022 | 18.07 | 18.26 | 17.26 | 17.48 | 776,903 | -0.48(-2.67%) |
Jul 05, 2022 | 17.30 | 18.02 | 17.07 | 17.96 | 1,503,070 | +0.33(+1.87%) |
Jul 01, 2022 | 18.08 | 18.15 | 17.35 | 17.63 | 722,575 | -0.38(-2.11%) |
Jun 30, 2022 | 18.41 | 18.47 | 17.70 | 18.01 | 923,722 | -0.67(-3.59%) |
Jun 29, 2022 | 19.01 | 19.16 | 18.44 | 18.68 | 608,848 | -0.44(-2.30%) |
Jun 28, 2022 | 19.78 | 20.16 | 19.10 | 19.12 | 941,258 | -0.54(-2.75%) |
Jun 27, 2022 | 19.88 | 20.14 | 19.31 | 19.66 | 654,155 | -0.19(-0.96%) |
Jun 24, 2022 | 19.42 | 20.05 | 19.36 | 19.85 | 662,106 | +0.74(+3.87%) |
Jun 23, 2022 | 18.86 | 19.30 | 18.46 | 19.11 | 564,251 | +0.40(+2.14%) |
Jun 22, 2022 | 18.37 | 18.94 | 18.33 | 18.71 | 734,004 | -0.09(-0.48%) |
Jun 21, 2022 | 18.87 | 19.20 | 18.61 | 18.80 | 1,024,544 | +0.40(+2.17%) |
Jun 17, 2022 | 17.95 | 18.62 | 17.82 | 18.40 | 544,826 | +0.55(+3.08%) |
Jun 16, 2022 | 18.29 | 18.38 | 17.76 | 17.85 | 843,668 | -1.04(-5.51%) |
Jun 15, 2022 | 18.98 | 19.15 | 18.45 | 18.89 | 622,511 | +0.21(+1.12%) |
Jun 14, 2022 | 18.94 | 19.24 | 18.48 | 18.68 | 639,095 | -0.03(-0.16%) |
Jun 13, 2022 | 19.10 | 19.47 | 18.48 | 18.71 | 830,749 | -1.28(-6.40%) |
Jun 10, 2022 | 20.30 | 20.68 | 19.85 | 19.99 | 630,123 | -0.76(-3.66%) |
Jun 09, 2022 | 21.03 | 21.21 | 20.63 | 20.75 | 650,300 | -0.54(-2.54%) |
Jun 08, 2022 | 21.19 | 21.68 | 21.04 | 21.29 | 688,271 | -0.25(-1.16%) |
Jun 07, 2022 | 21.10 | 21.76 | 20.89 | 21.54 | 720,307 | +0.14(+0.65%) |
Jun 06, 2022 | 21.07 | 21.53 | 20.73 | 21.40 | 931,128 | +0.62(+2.98%) |
Jun 03, 2022 | 20.90 | 21.21 | 20.62 | 20.78 | 910,896 | -0.55(-2.58%) |
Jun 02, 2022 | 20.38 | 21.48 | 20.27 | 21.33 | 1,008,006 | +1.25(+6.23%) |
Jun 01, 2022 | 20.19 | 20.49 | 19.52 | 20.08 | 861,034 | +0.02(+0.10%) |
May 31, 2022 | 20.59 | 20.83 | 20.00 | 20.06 | 1,392,877 | -0.37(-1.81%) |
May 27, 2022 | 20.11 | 20.50 | 20.01 | 20.43 | 770,196 | +0.48(+2.41%) |
May 26, 2022 | 19.38 | 20.38 | 19.28 | 19.95 | 1,699,899 | +0.77(+4.01%) |
May 25, 2022 | 18.27 | 19.47 | 18.24 | 19.18 | 1,814,654 | +0.73(+3.96%) |
May 24, 2022 | 19.32 | 19.43 | 18.08 | 18.45 | 1,417,797 | -1.13(-5.77%) |
May 23, 2022 | 20.01 | 20.11 | 18.71 | 19.58 | 2,277,490 | -0.73(-3.59%) |
May 20, 2022 | 21.26 | 21.72 | 19.84 | 20.31 | 2,467,087 | -0.58(-2.78%) |
May 19, 2022 | 20.54 | 21.34 | 19.21 | 20.89 | 5,807,271 | +1.88(+9.89%) |
May 18, 2022 | 20.25 | 20.36 | 18.92 | 19.01 | 2,220,567 | -1.80(-8.65%) |
May 17, 2022 | 20.84 | 21.25 | 20.09 | 20.81 | 720,046 | +0.61(+3.02%) |
May 16, 2022 | 20.45 | 20.66 | 19.90 | 20.20 | 933,660 | -0.57(-2.74%) |
May 13, 2022 | 19.63 | 21.37 | 19.62 | 20.77 | 1,679,172 | +1.66(+8.69%) |
May 12, 2022 | 17.91 | 19.75 | 17.91 | 19.11 | 1,940,994 | +0.93(+5.12%) |
May 11, 2022 | 18.50 | 18.87 | 18.08 | 18.18 | 1,832,487 | -0.38(-2.05%) |
May 10, 2022 | 19.01 | 19.14 | 18.09 | 18.56 | 1,211,865 | +0.07(+0.38%) |
May 09, 2022 | 19.49 | 19.87 | 18.47 | 18.49 | 1,338,397 | -1.48(-7.41%) |
May 06, 2022 | 20.73 | 20.83 | 19.56 | 19.97 | 1,378,158 | -1.04(-4.95%) |
May 05, 2022 | 22.52 | 22.55 | 20.82 | 21.01 | 2,026,731 | -2.05(-8.89%) |
May 04, 2022 | 22.64 | 23.08 | 21.79 | 23.06 | 861,475 | +0.50(+2.22%) |
May 03, 2022 | 22.36 | 22.85 | 22.25 | 22.56 | 904,710 | +0.06(+0.27%) |
May 02, 2022 | 21.58 | 22.55 | 21.46 | 22.50 | 845,056 | +0.73(+3.35%) |
Apr 29, 2022 | 22.35 | 22.91 | 21.70 | 21.77 | 1,083,869 | -0.76(-3.37%) |
Apr 28, 2022 | 21.45 | 22.82 | 20.98 | 22.53 | 1,241,953 | +1.39(+6.58%) |
Apr 27, 2022 | 20.74 | 21.50 | 20.74 | 21.14 | 853,249 | +0.22(+1.05%) |
Apr 26, 2022 | 21.94 | 22.07 | 20.82 | 20.92 | 1,224,824 | -1.43(-6.40%) |
Apr 25, 2022 | 21.60 | 22.36 | 21.57 | 22.35 | 2,029,867 | +0.51(+2.34%) |
Apr 22, 2022 | 23.33 | 23.55 | 21.81 | 21.84 | 1,794,888 | -1.80(-7.61%) |
Apr 21, 2022 | 24.33 | 24.50 | 23.23 | 23.64 | 756,026 | -0.12(-0.51%) |
Apr 20, 2022 | 24.18 | 24.24 | 23.48 | 23.76 | 563,897 | -0.13(-0.54%) |
Apr 19, 2022 | 22.83 | 24.21 | 22.83 | 23.89 | 1,071,835 | +1.02(+4.46%) |
Apr 18, 2022 | 23.60 | 23.71 | 22.79 | 22.87 | 1,498,064 | -0.78(-3.30%) |
Apr 14, 2022 | 24.15 | 24.39 | 23.41 | 23.65 | 1,492,584 | -0.48(-1.99%) |
Apr 13, 2022 | 23.88 | 24.59 | 23.86 | 24.13 | 2,052,277 | +0.14(+0.58%) |
Apr 12, 2022 | 24.78 | 25.43 | 23.91 | 23.99 | 843,554 | -0.25(-1.03%) |
Apr 11, 2022 | 23.94 | 24.59 | 23.77 | 24.24 | 877,184 | -0.01(-0.04%) |
Apr 08, 2022 | 25.10 | 25.10 | 24.18 | 24.25 | 653,917 | -0.86(-3.42%) |
Apr 07, 2022 | 25.04 | 25.35 | 24.21 | 25.11 | 547,590 | -0.05(-0.20%) |
Apr 06, 2022 | 25.33 | 25.35 | 24.31 | 25.16 | 797,402 | -0.62(-2.40%) |
Apr 05, 2022 | 26.75 | 26.81 | 25.53 | 25.78 | 951,565 | -1.15(-4.27%) |
Apr 04, 2022 | 26.31 | 27.13 | 26.18 | 26.93 | 523,643 | +0.75(+2.86%) |
Apr 01, 2022 | 26.38 | 26.81 | 25.71 | 26.18 | 634,444 | -0.15(-0.57%) |
Mar 31, 2022 | 27.22 | 27.49 | 26.25 | 26.33 | 786,746 | -1.04(-3.80%) |
Mar 30, 2022 | 27.78 | 27.88 | 27.23 | 27.37 | 552,097 | -0.46(-1.65%) |
Mar 29, 2022 | 27.32 | 28.53 | 27.31 | 27.83 | 1,086,594 | +1.00(+3.73%) |
Mar 28, 2022 | 26.41 | 26.93 | 26.11 | 26.83 | 461,454 | +0.46(+1.74%) |
Mar 25, 2022 | 27.18 | 27.22 | 26.15 | 26.37 | 523,303 | -0.73(-2.69%) |
Mar 24, 2022 | 27.16 | 27.36 | 26.53 | 27.10 | 756,596 | +0.17(+0.63%) |
Mar 23, 2022 | 26.72 | 27.33 | 26.41 | 26.93 | 961,005 | -0.17(-0.63%) |
Mar 22, 2022 | 26.36 | 27.45 | 26.36 | 27.10 | 919,619 | +1.06(+4.07%) |
Mar 21, 2022 | 26.15 | 26.61 | 25.69 | 26.04 | 1,230,788 | -0.26(-0.99%) |
Mar 18, 2022 | 23.85 | 26.52 | 23.57 | 26.30 | 2,083,659 | +2.33(+9.72%) |
Mar 17, 2022 | 23.23 | 23.98 | 22.89 | 23.97 | 622,678 | +0.50(+2.13%) |
Mar 16, 2022 | 22.48 | 23.65 | 22.47 | 23.47 | 1,008,121 | +1.58(+7.22%) |
Mar 15, 2022 | 21.37 | 21.99 | 21.23 | 21.89 | 956,830 | +0.59(+2.77%) |
Mar 14, 2022 | 22.45 | 22.71 | 21.20 | 21.30 | 1,244,912 | -1.22(-5.42%) |
Mar 11, 2022 | 23.77 | 23.89 | 22.50 | 22.52 | 580,312 | -0.94(-4.01%) |
Mar 10, 2022 | 22.99 | 23.46 | 769,755 | +0.03(+0.13%) | ||
Mar 09, 2022 | 23.36 | 23.78 | 23.10 | 23.43 | 877,404 | +1.01(+4.50%) |
Mar 08, 2022 | 21.80 | 23.30 | 21.71 | 22.42 | 1,770,703 | +0.72(+3.32%) |
Mar 07, 2022 | 23.89 | 24.23 | 21.68 | 21.70 | 1,560,026 | -2.39(-9.92%) |
Mar 04, 2022 | 25.00 | 25.37 | 23.81 | 24.09 | 1,030,227 | -1.22(-4.82%) |
Mar 03, 2022 | 26.18 | 26.22 | 25.11 | 25.31 | 804,875 | -0.88(-3.36%) |
Mar 02, 2022 | 25.34 | 26.32 | 25.05 | 26.19 | 922,096 | +1.02(+4.05%) |
Mar 01, 2022 | 26.23 | 26.23 | 24.98 | 25.17 | 726,923 | -0.93(-3.56%) |
Feb 28, 2022 | 26.54 | 26.95 | 26.06 | 26.10 | 1,508,267 | -0.63(-2.36%) |
Feb 25, 2022 | 26.69 | 26.74 | 25.71 | 26.73 | 1,092,501 | +0.06(+0.22%) |
Feb 24, 2022 | 24.20 | 26.76 | 24.00 | 26.67 | 2,051,581 | +1.26(+4.96%) |
Feb 23, 2022 | 26.74 | 27.10 | 25.37 | 25.41 | 1,015,168 | -1.00(-3.79%) |
Feb 22, 2022 | 27.50 | 28.14 | 26.30 | 26.41 | 1,604,154 | -1.93(-6.81%) |
Feb 18, 2022 | 28.34 | 0 | -0.80(-2.75%) | |||
Feb 17, 2022 | 29.95 | 30.74 | 29.07 | 29.14 | 1,332,621 | -1.28(-4.21%) |
Feb 16, 2022 | 29.20 | 30.60 | 29.03 | 30.42 | 2,106,138 | +0.84(+2.84%) |
Feb 15, 2022 | 28.50 | 29.98 | 28.30 | 29.58 | 2,623,721 | +1.82(+6.56%) |
Feb 14, 2022 | 27.14 | 28.23 | 26.98 | 27.76 | 2,663,509 | +0.86(+3.20%) |
Feb 11, 2022 | 28.67 | 28.94 | 26.52 | 26.90 | 3,300,187 | -1.83(-6.37%) |
Feb 10, 2022 | 28.20 | 29.60 | 27.02 | 28.73 | 9,139,926 | -5.58(-16.26%) |
Feb 09, 2022 | 33.61 | 34.45 | 33.15 | 34.31 | 2,045,290 | +1.44(+4.38%) |
Feb 08, 2022 | 31.41 | 32.96 | 31.27 | 32.87 | 1,306,339 | +1.22(+3.85%) |
Feb 07, 2022 | 30.24 | 31.89 | 30.24 | 31.65 | 1,677,869 | +0.51(+1.64%) |
Feb 04, 2022 | 30.82 | 31.39 | 30.06 | 31.14 | 971,084 | +0.86(+2.84%) |
Feb 03, 2022 | 30.79 | 30.16 | 30.28 | 995,855 | -1.25(-3.96%) | |
Feb 02, 2022 | 32.77 | 32.85 | 31.24 | 31.53 | 1,443,236 | -0.75(-2.32%) |
Feb 01, 2022 | 30.82 | 32.32 | 30.71 | 32.28 | 1,298,638 | +1.57(+5.11%) |
Jan 31, 2022 | 29.48 | 30.79 | 30.71 | 801,576 | +1.26(+4.28%) | |
Jan 28, 2022 | 29.69 | 29.72 | 28.36 | 29.45 | 915,542 | -0.06(-0.20%) |
Jan 27, 2022 | 29.43 | 30.26 | 28.97 | 29.51 | 2,404,905 | +0.44(+1.51%) |
Jan 26, 2022 | 31.14 | 31.14 | 28.76 | 29.07 | 1,538,832 | -1.18(-3.90%) |
Jan 25, 2022 | 29.45 | 30.64 | 29.16 | 30.25 | 1,531,443 | +0.11(+0.36%) |
Jan 24, 2022 | 29.32 | 30.46 | 28.17 | 30.14 | 2,330,527 | +0.09(+0.30%) |
Jan 21, 2022 | 30.25 | 30.68 | 29.63 | 30.05 | 1,744,108 | -0.55(-1.80%) |
Jan 20, 2022 | 31.48 | 32.24 | 30.59 | 30.60 | 1,312,874 | -0.66(-2.11%) |
Jan 19, 2022 | 32.03 | 32.70 | 31.25 | 31.26 | 1,000,633 | -0.59(-1.85%) |
Jan 18, 2022 | 32.17 | 32.47 | 31.59 | 31.85 | 1,418,564 | -0.48(-1.48%) |
Jan 14, 2022 | 32.33 | 0 | -0.70(-2.12%) | |||
Jan 13, 2022 | 34.05 | 34.25 | 32.87 | 33.03 | 1,152,430 | -0.87(-2.57%) |
Jan 12, 2022 | 34.58 | 35.13 | 33.73 | 33.90 | 890,475 | -0.16(-0.47%) |
Jan 11, 2022 | 33.47 | 34.36 | 33.24 | 34.06 | 1,061,612 | +0.59(+1.76%) |
Jan 10, 2022 | 33.76 | 33.90 | 32.89 | 33.47 | 1,833,169 | -0.91(-2.65%) |
Jan 07, 2022 | 35.34 | 35.75 | 33.78 | 34.38 | 2,026,422 | -2.08(-5.70%) |
Jan 06, 2022 | 36.54 | 36.81 | 35.34 | 36.46 | 1,316,019 | +0.77(+2.16%) |
Jan 05, 2022 | 37.39 | 37.88 | 35.63 | 35.69 | 1,058,367 | -1.42(-3.83%) |
Jan 04, 2022 | 37.93 | 37.93 | 36.50 | 37.11 | 692,798 | -0.37(-0.99%) |
Jan 03, 2022 | 37.19 | 38.12 | 37.08 | 37.48 | 745,690 | +0.42(+1.13%) |
Dec 31, 2021 | 36.56 | 37.45 | 36.56 | 37.06 | 479,605 | +0.31(+0.84%) |
Dec 30, 2021 | 36.53 | 37.63 | 36.43 | 36.75 | 642,582 | +0.29(+0.80%) |
Dec 29, 2021 | 36.64 | 36.88 | 36.28 | 36.46 | 461,491 | -0.16(-0.44%) |
Dec 28, 2021 | 37.50 | 37.69 | 36.28 | 36.62 | 466,315 | -0.68(-1.82%) |
Dec 27, 2021 | 37.52 | 37.54 | 36.81 | 37.30 | 394,890 | +0.00(+0.00%) |
Dec 23, 2021 | 36.85 | 37.34 | 36.56 | 37.30 | 462,394 | +0.48(+1.30%) |
Dec 22, 2021 | 36.48 | 37.03 | 36.23 | 36.82 | 564,480 | +0.31(+0.85%) |
Dec 21, 2021 | 35.51 | 36.61 | 35.40 | 36.51 | 1,140,285 | +1.58(+4.52%) |
Dec 20, 2021 | 35.66 | 35.66 | 34.52 | 34.93 | 912,267 | -1.51(-4.14%) |
Dec 17, 2021 | 35.51 | 36.90 | 35.08 | 36.44 | 1,265,015 | +0.61(+1.70%) |
Dec 16, 2021 | 37.50 | 38.00 | 35.80 | 35.83 | 1,027,678 | -1.56(-4.17%) |
Dec 15, 2021 | 37.18 | 37.60 | 36.03 | 37.39 | 737,863 | -0.01(-0.03%) |
Dec 14, 2021 | 37.56 | 37.95 | 36.48 | 37.40 | 992,652 | -0.10(-0.27%) |
Dec 13, 2021 | 38.66 | 38.82 | 37.06 | 37.50 | 1,197,649 | -1.32(-3.40%) |
Dec 10, 2021 | 39.95 | 39.95 | 38.34 | 38.82 | 1,006,409 | -0.61(-1.55%) |
Dec 09, 2021 | 40.58 | 41.03 | 39.18 | 39.43 | 1,054,894 | -1.33(-3.26%) |
Dec 08, 2021 | 40.86 | 40.99 | 39.41 | 40.76 | 1,401,212 | +0.03(+0.07%) |
Dec 07, 2021 | 38.59 | 41.55 | 38.38 | 40.73 | 2,245,382 | +3.23(+8.61%) |
Dec 06, 2021 | 36.71 | 37.71 | 35.61 | 37.50 | 2,156,569 | +0.95(+2.60%) |
Dec 03, 2021 | 39.46 | 39.76 | 35.88 | 36.55 | 3,418,037 | -2.86(-7.26%) |
Dec 02, 2021 | 41.21 | 41.69 | 38.77 | 39.41 | 2,580,551 | -1.87(-4.53%) |