Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.74 | 24.25 | 23.40 | 24.23 | 2,322,313 | +0.37(+1.54%) |
Nov 29, 2022 | 23.24 | 23.92 | 23.10 | 23.86 | 1,390,440 | +0.58(+2.49%) |
Nov 28, 2022 | 23.68 | 23.82 | 23.17 | 23.28 | 1,151,373 | -0.63(-2.65%) |
Nov 25, 2022 | 23.39 | 23.92 | 23.27 | 23.92 | 527,428 | +0.53(+2.28%) |
Nov 23, 2022 | 23.44 | 23.61 | 23.18 | 23.39 | 715,130 | -0.17(-0.70%) |
Nov 22, 2022 | 23.17 | 23.61 | 23.02 | 23.55 | 1,074,240 | +0.52(+2.27%) |
Nov 21, 2022 | 22.80 | 23.05 | 22.65 | 23.03 | 1,011,490 | +0.10(+0.44%) |
Nov 18, 2022 | 23.01 | 23.10 | 22.61 | 22.93 | 1,000,042 | +0.34(+1.50%) |
Nov 17, 2022 | 22.45 | 22.61 | 22.27 | 22.59 | 908,862 | -0.24(-1.05%) |
Nov 16, 2022 | 23.28 | 23.28 | 22.76 | 22.83 | 848,151 | -0.54(-2.32%) |
Nov 15, 2022 | 23.58 | 23.63 | 23.10 | 23.37 | 1,787,373 | +0.23(+0.99%) |
Nov 14, 2022 | 23.41 | 23.41 | 23.05 | 23.14 | 1,168,319 | -0.50(-2.10%) |
Nov 11, 2022 | 23.50 | 23.88 | 23.19 | 23.63 | 1,318,226 | +0.27(+1.14%) |
Nov 10, 2022 | 22.65 | 23.54 | 22.48 | 23.37 | 1,993,771 | +1.64(+7.52%) |
Nov 09, 2022 | 22.10 | 22.15 | 21.59 | 21.73 | 1,605,065 | -0.45(-2.03%) |
Nov 08, 2022 | 22.14 | 22.26 | 21.86 | 22.18 | 1,579,542 | +0.02(+0.08%) |
Nov 07, 2022 | 22.36 | 22.49 | 21.85 | 22.16 | 787,400 | +0.05(+0.21%) |
Nov 04, 2022 | 21.89 | 22.22 | 21.60 | 22.12 | 1,323,342 | +0.43(+1.99%) |
Nov 03, 2022 | 21.35 | 21.86 | 20.83 | 21.69 | 1,861,632 | +0.01(+0.04%) |
Nov 02, 2022 | 21.76 | 21.68 | 1,557,765 | -0.19(-0.88%) | ||
Nov 01, 2022 | 22.12 | 22.12 | 21.71 | 21.87 | 1,143,135 | +0.05(+0.21%) |
Oct 31, 2022 | 21.77 | 21.97 | 21.54 | 21.82 | 1,830,171 | -0.17(-0.79%) |
Oct 28, 2022 | 21.36 | 22.06 | 21.35 | 22.00 | 1,567,785 | +0.65(+3.06%) |
Oct 27, 2022 | 22.04 | 22.20 | 21.30 | 21.35 | 1,764,080 | -0.40(-1.86%) |
Oct 26, 2022 | 22.19 | 22.28 | 21.71 | 21.75 | 1,357,567 | -0.39(-1.74%) |
Oct 25, 2022 | 21.09 | 22.22 | 20.95 | 22.14 | 1,012,337 | +1.12(+5.33%) |
Oct 24, 2022 | 21.15 | 21.17 | 20.92 | 21.02 | 1,521,955 | +0.08(+0.39%) |
Oct 21, 2022 | 20.43 | 20.94 | 20.26 | 20.93 | 1,421,052 | +0.41(+2.01%) |
Oct 20, 2022 | 20.35 | 20.71 | 20.17 | 20.52 | 1,012,289 | +0.20(+0.99%) |
Oct 19, 2022 | 21.02 | 21.06 | 20.17 | 20.32 | 1,360,033 | -1.05(-4.90%) |
Oct 18, 2022 | 21.84 | 22.01 | 21.25 | 21.36 | 1,358,349 | -0.10(-0.47%) |
Oct 17, 2022 | 21.36 | 21.82 | 21.22 | 21.47 | 1,168,704 | +0.62(+2.95%) |
Oct 14, 2022 | 21.31 | 21.40 | 20.79 | 20.85 | 1,353,134 | -0.18(-0.87%) |
Oct 13, 2022 | 20.12 | 21.07 | 19.95 | 21.03 | 2,466,965 | +0.49(+2.37%) |
Oct 12, 2022 | 20.73 | 20.76 | 20.38 | 20.55 | 1,218,108 | -0.18(-0.89%) |
Oct 11, 2022 | 20.51 | 20.82 | 20.21 | 20.73 | 1,414,750 | +0.19(+0.94%) |
Oct 10, 2022 | 20.40 | 20.72 | 20.39 | 20.54 | 1,412,987 | +0.11(+0.54%) |
Oct 07, 2022 | 20.84 | 20.92 | 20.21 | 20.43 | 1,681,400 | -0.62(-2.97%) |
Oct 06, 2022 | 21.25 | 21.34 | 20.76 | 21.05 | 1,205,829 | -0.27(-1.25%) |
Oct 05, 2022 | 21.77 | 21.79 | 20.74 | 21.32 | 1,680,553 | -0.84(-3.77%) |
Oct 04, 2022 | 21.91 | 22.50 | 21.81 | 22.15 | 1,922,298 | +0.54(+2.51%) |
Oct 03, 2022 | 21.70 | 22.02 | 21.10 | 21.61 | 3,417,267 | +0.45(+2.14%) |
Sep 30, 2022 | 21.14 | 21.38 | 21.01 | 21.16 | 2,139,564 | +0.20(+0.95%) |
Sep 29, 2022 | 21.30 | 21.33 | 20.72 | 20.96 | 1,273,795 | -0.63(-2.94%) |
Sep 28, 2022 | 20.88 | 21.78 | 20.68 | 21.59 | 1,856,585 | +0.93(+4.52%) |
Sep 27, 2022 | 21.35 | 21.49 | 20.58 | 20.66 | 1,355,803 | -0.52(-2.44%) |
Sep 26, 2022 | 21.83 | 21.89 | 21.02 | 21.18 | 1,272,607 | -0.92(-4.14%) |
Sep 23, 2022 | 22.41 | 22.62 | 21.69 | 22.09 | 1,360,290 | -0.72(-3.14%) |
Sep 22, 2022 | 23.18 | 23.20 | 22.56 | 22.81 | 1,264,393 | -0.38(-1.64%) |
Sep 21, 2022 | 24.05 | 24.14 | 23.17 | 23.19 | 761,836 | -0.64(-2.70%) |
Sep 20, 2022 | 24.14 | 24.16 | 23.71 | 23.83 | 836,838 | -0.55(-2.27%) |
Sep 19, 2022 | 24.14 | 24.52 | 24.06 | 24.39 | 961,188 | +0.04(+0.15%) |
Sep 16, 2022 | 24.20 | 24.51 | 23.93 | 24.35 | 2,175,464 | +0.05(+0.22%) |
Sep 15, 2022 | 24.66 | 24.94 | 24.27 | 24.30 | 1,169,744 | -0.35(-1.43%) |
Sep 14, 2022 | 24.75 | 24.87 | 24.49 | 24.65 | 1,075,047 | -0.20(-0.80%) |
Sep 13, 2022 | 25.39 | 25.46 | 24.77 | 24.85 | 714,165 | -1.10(-4.23%) |
Sep 12, 2022 | 25.97 | 26.07 | 25.81 | 25.94 | 1,203,450 | +0.19(+0.74%) |
Sep 09, 2022 | 25.39 | 25.76 | 25.31 | 25.75 | 1,011,973 | +0.50(+1.97%) |
Sep 08, 2022 | 24.78 | 25.38 | 24.67 | 25.26 | 1,113,908 | +0.33(+1.31%) |
Sep 07, 2022 | 24.34 | 25.02 | 24.25 | 24.93 | 1,146,091 | +0.56(+2.31%) |
Sep 06, 2022 | 24.47 | 24.51 | 24.03 | 24.37 | 1,082,791 | +0.07(+0.30%) |
Sep 02, 2022 | 24.65 | 24.76 | 24.19 | 24.30 | 912,720 | -0.04(-0.15%) |
Sep 01, 2022 | 24.15 | 24.34 | 23.86 | 24.33 | 991,819 | +0.00(+0.00%) |
Aug 31, 2022 | 24.88 | 24.90 | 24.33 | 24.33 | 1,404,041 | -0.28(-1.14%) |
Aug 30, 2022 | 25.09 | 25.09 | 24.59 | 24.61 | 829,925 | -0.37(-1.49%) |
Aug 29, 2022 | 25.17 | 25.18 | 24.76 | 24.98 | 758,818 | -0.28(-1.11%) |
Aug 26, 2022 | 26.00 | 26.00 | 25.25 | 25.27 | 823,782 | -0.68(-2.62%) |
Aug 25, 2022 | 25.77 | 26.15 | 25.73 | 25.94 | 560,693 | +0.27(+1.06%) |
Aug 24, 2022 | 25.95 | 26.03 | 25.60 | 25.67 | 2,063,733 | -0.37(-1.43%) |
Aug 23, 2022 | 26.13 | 26.36 | 26.00 | 26.04 | 782,632 | +0.03(+0.10%) |
Aug 22, 2022 | 26.64 | 26.67 | 25.94 | 26.02 | 894,402 | -0.91(-3.37%) |
Aug 19, 2022 | 27.17 | 27.32 | 26.67 | 26.92 | 976,632 | -0.38(-1.39%) |
Aug 18, 2022 | 27.45 | 27.51 | 27.17 | 27.30 | 621,340 | -0.13(-0.46%) |
Aug 17, 2022 | 27.80 | 27.80 | 27.32 | 27.43 | 569,280 | -0.52(-1.85%) |
Aug 16, 2022 | 27.58 | 27.97 | 27.54 | 27.95 | 645,299 | +0.30(+1.08%) |
Aug 15, 2022 | 27.79 | 27.79 | 27.57 | 27.65 | 771,866 | -0.17(-0.62%) |
Aug 12, 2022 | 27.88 | 27.95 | 27.71 | 27.82 | 913,002 | +0.11(+0.39%) |
Aug 11, 2022 | 27.20 | 27.95 | 27.19 | 27.71 | 1,113,026 | +0.53(+1.97%) |
Aug 10, 2022 | 27.00 | 27.28 | 26.94 | 27.18 | 794,510 | +0.57(+2.15%) |
Aug 09, 2022 | 26.48 | 26.74 | 26.29 | 26.61 | 799,335 | +0.09(+0.34%) |
Aug 08, 2022 | 26.54 | 26.97 | 26.37 | 26.52 | 556,175 | +0.25(+0.97%) |
Aug 05, 2022 | 26.22 | 26.37 | 26.02 | 26.26 | 608,562 | -0.12(-0.45%) |
Aug 04, 2022 | 27.03 | 27.03 | 26.32 | 26.38 | 716,829 | -0.60(-2.22%) |
Aug 03, 2022 | 27.31 | 27.51 | 26.95 | 26.98 | 772,467 | -0.19(-0.70%) |
Aug 02, 2022 | 27.68 | 27.72 | 27.16 | 27.17 | 956,035 | -0.64(-2.31%) |
Aug 01, 2022 | 27.86 | 28.04 | 27.68 | 27.81 | 960,596 | -0.14(-0.52%) |
Jul 29, 2022 | 27.58 | 28.20 | 27.37 | 27.96 | 1,373,292 | +0.31(+1.11%) |
Jul 28, 2022 | 27.59 | 27.80 | 27.34 | 27.65 | 758,677 | +0.24(+0.89%) |
Jul 27, 2022 | 27.45 | 27.59 | 27.19 | 27.40 | 611,005 | -0.03(-0.10%) |
Jul 26, 2022 | 27.36 | 27.62 | 27.20 | 27.43 | 1,331,968 | -0.10(-0.36%) |
Jul 25, 2022 | 27.49 | 27.80 | 27.34 | 27.53 | 866,590 | +0.11(+0.40%) |
Jul 22, 2022 | 27.45 | 27.78 | 27.19 | 27.42 | 1,300,231 | +0.05(+0.17%) |
Jul 21, 2022 | 27.01 | 27.40 | 26.51 | 27.38 | 1,476,487 | +0.19(+0.70%) |
Jul 20, 2022 | 27.15 | 27.63 | 26.97 | 27.19 | 1,318,438 | +0.03(+0.10%) |
Jul 19, 2022 | 26.51 | 27.22 | 26.40 | 27.16 | 1,028,917 | +0.95(+3.63%) |
Jul 18, 2022 | 26.12 | 26.38 | 26.09 | 26.21 | 1,122,692 | +0.24(+0.91%) |
Jul 15, 2022 | 25.93 | 26.08 | 25.68 | 25.97 | 832,910 | +0.43(+1.70%) |
Jul 14, 2022 | 25.07 | 25.56 | 25.02 | 25.54 | 1,278,408 | -0.06(-0.25%) |
Jul 13, 2022 | 25.59 | 25.71 | 25.29 | 25.60 | 761,519 | -0.16(-0.63%) |
Jul 12, 2022 | 25.24 | 25.93 | 25.24 | 25.76 | 1,358,332 | +0.37(+1.46%) |
Jul 11, 2022 | 25.54 | 25.75 | 25.25 | 25.39 | 1,273,802 | -0.31(-1.20%) |
Jul 08, 2022 | 26.25 | 26.25 | 25.67 | 25.70 | 919,052 | -0.58(-2.21%) |
Jul 07, 2022 | 26.39 | 26.61 | 26.23 | 26.28 | 954,620 | +0.05(+0.21%) |
Jul 06, 2022 | 26.69 | 26.87 | 26.17 | 26.23 | 807,216 | -0.57(-2.13%) |
Jul 05, 2022 | 26.27 | 26.81 | 25.71 | 26.80 | 929,486 | +0.22(+0.82%) |
Jul 01, 2022 | 25.96 | 26.72 | 25.89 | 26.58 | 941,899 | +0.38(+1.44%) |
Jun 30, 2022 | 26.23 | 26.53 | 25.83 | 26.20 | 1,473,433 | -0.48(-1.78%) |
Jun 29, 2022 | 27.02 | 27.02 | 26.53 | 26.68 | 1,066,975 | -0.35(-1.29%) |
Jun 28, 2022 | 27.24 | 27.76 | 26.86 | 27.03 | 1,588,402 | -0.01(-0.03%) |
Jun 27, 2022 | 27.12 | 27.26 | 26.82 | 27.04 | 1,156,528 | -0.01(-0.03%) |
Jun 24, 2022 | 26.53 | 27.30 | 26.53 | 27.05 | 1,765,047 | +0.63(+2.38%) |
Jun 23, 2022 | 26.39 | 26.65 | 26.22 | 26.42 | 797,779 | +0.10(+0.37%) |
Jun 22, 2022 | 25.93 | 26.46 | 25.92 | 26.32 | 1,685,615 | +0.11(+0.41%) |
Jun 21, 2022 | 26.88 | 26.88 | 26.19 | 26.21 | 1,006,019 | -0.34(-1.28%) |
Jun 17, 2022 | 25.98 | 26.76 | 25.83 | 26.55 | 2,544,783 | +0.75(+2.92%) |
Jun 16, 2022 | 26.23 | 26.25 | 25.70 | 25.80 | 982,875 | -1.06(-3.94%) |
Jun 15, 2022 | 26.74 | 27.22 | 26.44 | 26.86 | 887,870 | +0.38(+1.42%) |
Jun 14, 2022 | 26.98 | 27.09 | 26.09 | 26.48 | 940,671 | -0.38(-1.40%) |
Jun 13, 2022 | 28.31 | 28.34 | 26.78 | 26.86 | 716,102 | -2.02(-6.99%) |
Jun 10, 2022 | 28.76 | 29.10 | 28.62 | 28.87 | 833,189 | -0.30(-1.04%) |
Jun 09, 2022 | 29.87 | 29.92 | 29.18 | 29.18 | 834,334 | -0.89(-2.95%) |
Jun 08, 2022 | 30.50 | 30.54 | 29.91 | 30.07 | 876,687 | -0.71(-2.30%) |
Jun 07, 2022 | 29.90 | 30.79 | 29.79 | 30.77 | 638,864 | +0.73(+2.42%) |
Jun 06, 2022 | 30.42 | 30.62 | 29.95 | 30.05 | 685,696 | -0.13(-0.42%) |
Jun 03, 2022 | 30.35 | 30.47 | 29.90 | 30.17 | 668,140 | -0.45(-1.46%) |
Jun 02, 2022 | 30.34 | 30.68 | 30.09 | 30.62 | 878,519 | +0.14(+0.47%) |
Jun 01, 2022 | 31.13 | 31.13 | 30.00 | 30.48 | 491,355 | -0.49(-1.59%) |
May 31, 2022 | 30.94 | 31.24 | 30.72 | 30.97 | 975,228 | -0.16(-0.52%) |
May 27, 2022 | 30.65 | 31.15 | 30.65 | 31.13 | 478,112 | +0.57(+1.88%) |
May 26, 2022 | 30.59 | 30.75 | 30.33 | 30.56 | 734,490 | +0.09(+0.29%) |
May 25, 2022 | 30.18 | 30.73 | 29.99 | 30.47 | 413,665 | +0.13(+0.41%) |
May 24, 2022 | 30.06 | 30.50 | 29.61 | 30.34 | 719,384 | +0.04(+0.12%) |
May 23, 2022 | 30.25 | 30.48 | 29.79 | 30.31 | 504,158 | +0.36(+1.20%) |
May 20, 2022 | 30.33 | 30.40 | 29.44 | 29.95 | 660,251 | -0.20(-0.65%) |
May 19, 2022 | 30.49 | 30.86 | 30.09 | 30.15 | 755,902 | -0.59(-1.92%) |
May 18, 2022 | 31.04 | 31.36 | 30.60 | 30.74 | 812,106 | -0.48(-1.52%) |
May 17, 2022 | 30.44 | 31.23 | 30.29 | 31.21 | 624,304 | +1.03(+3.42%) |
May 16, 2022 | 30.22 | 30.46 | 29.93 | 30.18 | 566,391 | -0.01(-0.03%) |
May 13, 2022 | 30.13 | 30.25 | 29.72 | 30.19 | 742,191 | +0.30(+0.99%) |
May 12, 2022 | 29.63 | 30.16 | 29.51 | 29.90 | 732,334 | +0.30(+1.00%) |
May 11, 2022 | 29.89 | 30.59 | 29.53 | 29.60 | 716,959 | -0.25(-0.84%) |
May 10, 2022 | 30.78 | 31.08 | 29.54 | 29.85 | 822,288 | -0.65(-2.15%) |
May 09, 2022 | 31.20 | 31.27 | 30.41 | 30.51 | 753,695 | -0.96(-3.05%) |
May 06, 2022 | 31.67 | 31.97 | 31.22 | 31.46 | 675,558 | -0.49(-1.54%) |
May 05, 2022 | 32.68 | 32.68 | 31.72 | 31.96 | 1,539,279 | -0.82(-2.49%) |
May 04, 2022 | 32.28 | 32.84 | 31.82 | 32.77 | 647,118 | +0.51(+1.58%) |
May 03, 2022 | 31.93 | 32.59 | 31.47 | 32.26 | 689,502 | +0.45(+1.41%) |
May 02, 2022 | 32.37 | 32.58 | 31.22 | 31.81 | 1,080,722 | -0.37(-1.14%) |
Apr 29, 2022 | 34.66 | 34.66 | 32.07 | 32.18 | 1,613,462 | -1.99(-5.82%) |
Apr 28, 2022 | 33.83 | 34.23 | 33.53 | 34.17 | 700,010 | +0.48(+1.41%) |
Apr 27, 2022 | 34.26 | 34.32 | 33.64 | 33.70 | 547,758 | -0.54(-1.57%) |
Apr 26, 2022 | 34.66 | 35.11 | 34.23 | 34.23 | 780,800 | -0.70(-2.00%) |
Apr 25, 2022 | 34.58 | 34.95 | 33.98 | 34.93 | 1,099,716 | +0.16(+0.46%) |
Apr 22, 2022 | 35.10 | 35.28 | 34.67 | 34.77 | 1,572,322 | -0.62(-1.75%) |
Apr 21, 2022 | 35.96 | 35.99 | 35.37 | 35.39 | 550,678 | -0.30(-0.83%) |
Apr 20, 2022 | 35.34 | 35.84 | 35.28 | 35.69 | 704,919 | +0.64(+1.82%) |
Apr 19, 2022 | 34.66 | 35.18 | 34.66 | 35.05 | 502,268 | +0.53(+1.53%) |
Apr 18, 2022 | 34.63 | 34.86 | 34.31 | 34.52 | 576,158 | -0.05(-0.16%) |
Apr 14, 2022 | 34.43 | 34.84 | 34.43 | 34.58 | 542,129 | +0.04(+0.13%) |
Apr 13, 2022 | 33.99 | 34.62 | 33.88 | 34.53 | 848,256 | +0.63(+1.85%) |
Apr 12, 2022 | 34.44 | 34.46 | 33.74 | 33.90 | 761,024 | -0.35(-1.02%) |
Apr 11, 2022 | 33.65 | 34.82 | 33.63 | 34.25 | 2,690,618 | +0.60(+1.78%) |
Apr 08, 2022 | 33.65 | 33.91 | 33.23 | 33.65 | 622,601 | +0.04(+0.11%) |
Apr 07, 2022 | 34.45 | 34.45 | 33.28 | 33.62 | 670,015 | -0.97(-2.80%) |
Apr 06, 2022 | 34.56 | 34.92 | 34.40 | 34.58 | 582,823 | -0.08(-0.23%) |
Apr 05, 2022 | 35.36 | 35.83 | 34.63 | 34.66 | 605,091 | -0.91(-2.55%) |
Apr 04, 2022 | 36.30 | 36.30 | 35.20 | 35.57 | 737,744 | -0.74(-2.05%) |
Apr 01, 2022 | 36.19 | 36.40 | 35.84 | 36.31 | 861,131 | +0.48(+1.34%) |
Mar 31, 2022 | 36.60 | 36.79 | 35.83 | 35.83 | 1,105,128 | -0.74(-2.02%) |
Mar 30, 2022 | 36.92 | 37.03 | 36.25 | 36.57 | 923,707 | -0.35(-0.94%) |
Mar 29, 2022 | 36.16 | 37.07 | 35.97 | 36.92 | 1,014,796 | +1.11(+3.10%) |
Mar 28, 2022 | 35.54 | 35.82 | 35.27 | 35.81 | 661,793 | +0.21(+0.60%) |
Mar 25, 2022 | 34.77 | 35.63 | 34.77 | 35.59 | 794,061 | +0.78(+2.25%) |
Mar 24, 2022 | 34.61 | 34.85 | 34.30 | 34.81 | 1,004,252 | +0.28(+0.82%) |
Mar 23, 2022 | 35.14 | 35.14 | 34.41 | 34.53 | 1,331,407 | -0.78(-2.22%) |
Mar 22, 2022 | 35.47 | 35.63 | 35.10 | 35.31 | 637,066 | +0.05(+0.15%) |
Mar 21, 2022 | 35.22 | 35.49 | 35.09 | 35.26 | 705,526 | +0.01(+0.03%) |
Mar 18, 2022 | 35.36 | 35.62 | 35.09 | 35.25 | 1,115,655 | -0.28(-0.78%) |
Mar 17, 2022 | 34.64 | 35.58 | 34.64 | 35.52 | 788,134 | +0.55(+1.58%) |
Mar 16, 2022 | 35.36 | 35.59 | 34.11 | 34.97 | 929,352 | -0.05(-0.15%) |
Mar 15, 2022 | 34.99 | 35.51 | 34.70 | 35.02 | 1,424,575 | +0.11(+0.31%) |
Mar 14, 2022 | 35.61 | 35.70 | 34.71 | 34.92 | 804,558 | -0.49(-1.38%) |
Mar 11, 2022 | 35.63 | 35.87 | 35.31 | 35.41 | 696,465 | -0.03(-0.08%) |
Mar 10, 2022 | 34.82 | 35.50 | 34.78 | 35.43 | 484,093 | +0.02(+0.05%) |
Mar 09, 2022 | 35.30 | 35.66 | 35.10 | 35.42 | 807,556 | +0.68(+1.97%) |
Mar 08, 2022 | 34.86 | 35.18 | 34.50 | 34.73 | 779,420 | -0.03(-0.08%) |
Mar 07, 2022 | 35.18 | 35.59 | 34.65 | 34.76 | 946,992 | -0.43(-1.21%) |
Mar 04, 2022 | 34.47 | 35.22 | 34.32 | 35.18 | 1,126,124 | +0.30(+0.87%) |
Mar 03, 2022 | 35.18 | 35.24 | 34.45 | 34.88 | 859,949 | -0.18(-0.51%) |
Mar 02, 2022 | 34.84 | 35.15 | 34.57 | 35.06 | 973,360 | +0.68(+1.99%) |
Mar 01, 2022 | 34.45 | 34.75 | 33.99 | 34.38 | 1,480,709 | +0.02(+0.05%) |
Feb 28, 2022 | 34.16 | 34.67 | 33.84 | 34.36 | 947,381 | -0.27(-0.77%) |
Feb 25, 2022 | 33.88 | 34.66 | 34.07 | 34.62 | 1,013,905 | +0.98(+2.91%) |
Feb 24, 2022 | 32.78 | 33.78 | 32.37 | 33.65 | 1,366,220 | +0.17(+0.50%) |
Feb 23, 2022 | 34.75 | 34.99 | 33.47 | 33.48 | 1,165,356 | -1.05(-3.04%) |
Feb 22, 2022 | 34.38 | 34.82 | 34.06 | 34.53 | 1,065,449 | -0.01(-0.03%) |
Feb 18, 2022 | 34.54 | 0 | -0.78(-2.22%) | |||
Feb 17, 2022 | 35.62 | 35.74 | 35.10 | 35.32 | 1,072,945 | -0.39(-1.10%) |
Feb 16, 2022 | 35.02 | 35.99 | 35.02 | 35.71 | 1,727,933 | +0.81(+2.32%) |
Feb 15, 2022 | 34.14 | 35.10 | 33.98 | 34.90 | 1,400,522 | +0.95(+2.80%) |
Feb 14, 2022 | 34.05 | 34.38 | 33.77 | 33.95 | 1,673,670 | -0.08(-0.24%) |
Feb 11, 2022 | 33.80 | 34.47 | 33.76 | 34.03 | 1,322,930 | +0.22(+0.66%) |
Feb 10, 2022 | 33.84 | 34.47 | 33.67 | 33.81 | 713,070 | -0.35(-1.02%) |
Feb 09, 2022 | 33.81 | 34.21 | 33.69 | 34.15 | 895,631 | +0.51(+1.51%) |
Feb 08, 2022 | 34.06 | 34.16 | 33.55 | 33.65 | 987,394 | -0.28(-0.84%) |
Feb 07, 2022 | 33.84 | 34.14 | 33.61 | 33.93 | 1,031,429 | +0.27(+0.79%) |
Feb 04, 2022 | 35.58 | 35.58 | 33.49 | 33.66 | 2,053,699 | -0.52(-1.53%) |
Feb 03, 2022 | 34.17 | 34.43 | 34.19 | 1,510,231 | -0.12(-0.34%) | |
Feb 02, 2022 | 34.30 | 34.80 | 34.28 | 34.30 | 1,075,409 | -0.05(-0.16%) |
Feb 01, 2022 | 34.30 | 34.46 | 33.96 | 34.36 | 1,522,778 | +0.06(+0.18%) |
Jan 31, 2022 | 33.73 | 34.33 | 34.30 | 1,043,458 | +0.34(+1.00%) | |
Jan 28, 2022 | 33.24 | 33.95 | 32.64 | 33.96 | 852,739 | +0.61(+1.84%) |
Jan 27, 2022 | 34.19 | 34.59 | 33.15 | 33.34 | 814,626 | -0.55(-1.63%) |
Jan 26, 2022 | 34.30 | 34.78 | 33.72 | 33.90 | 929,827 | -0.04(-0.13%) |
Jan 25, 2022 | 33.82 | 34.12 | 33.16 | 33.94 | 883,168 | -0.22(-0.65%) |
Jan 24, 2022 | 33.67 | 34.38 | 32.77 | 34.16 | 1,055,542 | -0.01(-0.03%) |
Jan 21, 2022 | 34.09 | 34.55 | 33.66 | 34.17 | 1,067,888 | -0.16(-0.47%) |
Jan 20, 2022 | 35.18 | 35.63 | 34.29 | 34.33 | 787,175 | -0.88(-2.50%) |
Jan 19, 2022 | 36.30 | 36.33 | 35.16 | 35.21 | 661,180 | -0.96(-2.66%) |
Jan 18, 2022 | 36.54 | 36.74 | 36.00 | 36.17 | 859,421 | -0.69(-1.88%) |
Jan 14, 2022 | 36.87 | 0 | -0.01(-0.02%) | |||
Jan 13, 2022 | 36.73 | 37.02 | 36.56 | 36.87 | 764,733 | +0.26(+0.70%) |
Jan 12, 2022 | 36.63 | 36.89 | 36.43 | 36.62 | 801,192 | -0.17(-0.46%) |
Jan 11, 2022 | 36.72 | 36.89 | 36.21 | 36.79 | 940,365 | +0.01(+0.02%) |
Jan 10, 2022 | 37.51 | 37.59 | 36.62 | 36.78 | 992,252 | -0.71(-1.90%) |
Jan 07, 2022 | 37.14 | 37.72 | 37.02 | 37.49 | 1,115,723 | +0.34(+0.91%) |
Jan 06, 2022 | 36.90 | 37.31 | 36.79 | 37.15 | 788,771 | +0.62(+1.70%) |
Jan 05, 2022 | 37.08 | 37.25 | 36.47 | 36.53 | 1,074,137 | -0.53(-1.44%) |
Jan 04, 2022 | 36.70 | 37.40 | 36.63 | 37.06 | 858,331 | +0.64(+1.76%) |
Jan 03, 2022 | 35.56 | 36.51 | 35.52 | 36.42 | 974,311 | +0.87(+2.43%) |
Dec 31, 2021 | 35.49 | 35.87 | 35.49 | 35.56 | 729,260 | -0.06(-0.17%) |
Dec 30, 2021 | 35.48 | 35.93 | 35.48 | 35.62 | 552,119 | +0.06(+0.17%) |
Dec 29, 2021 | 35.43 | 35.59 | 35.12 | 35.56 | 550,262 | +0.23(+0.65%) |
Dec 28, 2021 | 35.10 | 35.40 | 35.01 | 35.33 | 727,867 | +0.15(+0.43%) |
Dec 27, 2021 | 34.91 | 35.19 | 34.57 | 35.18 | 870,039 | +0.36(+1.04%) |
Dec 23, 2021 | 34.88 | 35.04 | 34.61 | 34.81 | 904,451 | +0.11(+0.31%) |
Dec 22, 2021 | 34.15 | 34.99 | 34.15 | 34.71 | 1,515,069 | +0.47(+1.37%) |
Dec 21, 2021 | 33.69 | 34.56 | 33.53 | 34.24 | 892,447 | +0.94(+2.84%) |
Dec 20, 2021 | 33.80 | 34.00 | 33.12 | 33.30 | 1,536,708 | -0.87(-2.56%) |
Dec 17, 2021 | 34.43 | 34.66 | 33.94 | 34.17 | 2,045,071 | -0.34(-0.97%) |
Dec 16, 2021 | 34.41 | 35.09 | 34.25 | 34.51 | 958,761 | +0.11(+0.31%) |
Dec 15, 2021 | 34.21 | 34.55 | 33.91 | 34.40 | 563,700 | +0.13(+0.39%) |
Dec 14, 2021 | 34.55 | 34.83 | 34.15 | 34.27 | 806,222 | -0.31(-0.89%) |
Dec 13, 2021 | 34.65 | 34.70 | 33.82 | 34.58 | 917,682 | -0.19(-0.53%) |
Dec 10, 2021 | 34.82 | 34.82 | 34.30 | 34.76 | 905,207 | +0.11(+0.31%) |
Dec 09, 2021 | 34.81 | 35.11 | 34.56 | 34.66 | 611,017 | -0.47(-1.33%) |
Dec 08, 2021 | 34.72 | 35.34 | 34.72 | 35.12 | 937,475 | +0.30(+0.86%) |
Dec 07, 2021 | 35.00 | 35.09 | 34.69 | 34.82 | 780,838 | +0.05(+0.15%) |
Dec 06, 2021 | 33.99 | 35.14 | 33.88 | 34.77 | 677,162 | +1.16(+3.44%) |
Dec 03, 2021 | 34.08 | 34.28 | 33.33 | 33.61 | 621,334 | -0.39(-1.14%) |
Dec 02, 2021 | 33.33 | 34.19 | 33.33 | 34.00 | 760,589 | +0.92(+2.77%) |