Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 28.78 | 29.03 | 28.36 | 28.94 | 154,614 | +0.23(+0.80%) |
Nov 29, 2022 | 28.69 | 28.81 | 28.64 | 28.71 | 144,768 | -0.29(-1.00%) |
Nov 28, 2022 | 29.40 | 29.49 | 28.96 | 29.00 | 154,995 | -0.40(-1.36%) |
Nov 25, 2022 | 29.18 | 29.51 | 29.16 | 29.40 | 155,497 | +0.43(+1.48%) |
Nov 23, 2022 | 28.63 | 29.03 | 28.63 | 28.97 | 123,396 | +0.77(+2.73%) |
Nov 22, 2022 | 27.89 | 28.20 | 27.84 | 28.20 | 154,128 | +0.22(+0.79%) |
Nov 21, 2022 | 27.90 | 28.02 | 27.84 | 27.98 | 246,384 | -0.12(-0.43%) |
Nov 18, 2022 | 28.09 | 28.27 | 27.94 | 28.10 | 168,347 | +0.16(+0.57%) |
Nov 17, 2022 | 27.69 | 28.00 | 27.47 | 27.94 | 233,621 | -0.34(-1.20%) |
Nov 16, 2022 | 28.34 | 28.42 | 28.21 | 28.28 | 212,449 | +0.21(+0.75%) |
Nov 15, 2022 | 28.64 | 28.71 | 27.76 | 28.07 | 444,364 | -0.04(-0.14%) |
Nov 14, 2022 | 28.27 | 28.47 | 28.11 | 28.11 | 295,402 | +0.12(+0.43%) |
Nov 11, 2022 | 27.72 | 28.08 | 27.59 | 27.99 | 136,081 | +0.05(+0.18%) |
Nov 10, 2022 | 27.70 | 27.96 | 27.66 | 27.94 | 263,944 | +1.23(+4.61%) |
Nov 09, 2022 | 26.98 | 27.28 | 26.70 | 26.71 | 127,148 | -0.25(-0.93%) |
Nov 08, 2022 | 26.71 | 27.17 | 26.68 | 26.96 | 292,289 | +0.24(+0.90%) |
Nov 07, 2022 | 26.75 | 26.89 | 26.60 | 26.72 | 364,525 | +0.25(+0.94%) |
Nov 04, 2022 | 26.15 | 26.55 | 26.00 | 26.47 | 232,643 | +1.15(+4.54%) |
Nov 03, 2022 | 25.02 | 25.50 | 24.99 | 25.32 | 394,387 | +0.01(+0.04%) |
Nov 02, 2022 | 25.91 | 26.09 | 25.30 | 25.31 | 251,503 | -0.72(-2.78%) |
Nov 01, 2022 | 26.49 | 26.49 | 25.85 | 26.03 | 236,427 | -0.11(-0.41%) |
Oct 31, 2022 | 26.30 | 26.35 | 25.99 | 26.14 | 438,801 | -0.63(-2.35%) |
Oct 28, 2022 | 26.49 | 26.77 | 26.35 | 26.77 | 230,423 | +0.65(+2.49%) |
Oct 27, 2022 | 26.39 | 26.61 | 26.12 | 26.12 | 178,441 | -0.51(-1.92%) |
Oct 26, 2022 | 26.40 | 26.86 | 26.40 | 26.63 | 207,944 | +0.25(+0.95%) |
Oct 25, 2022 | 25.86 | 26.45 | 25.86 | 26.38 | 295,523 | +1.73(+7.02%) |
Oct 24, 2022 | 24.62 | 25.03 | 24.38 | 24.65 | 400,661 | +0.48(+1.99%) |
Oct 21, 2022 | 23.65 | 24.17 | 23.59 | 24.17 | 154,220 | +0.32(+1.34%) |
Oct 20, 2022 | 23.78 | 24.09 | 23.70 | 23.85 | 296,481 | +0.32(+1.36%) |
Oct 19, 2022 | 23.53 | 23.79 | 23.47 | 23.53 | 199,987 | -0.12(-0.51%) |
Oct 18, 2022 | 23.86 | 23.88 | 23.46 | 23.65 | 367,279 | +0.44(+1.90%) |
Oct 17, 2022 | 23.23 | 23.35 | 23.11 | 23.21 | 516,589 | +0.36(+1.58%) |
Oct 14, 2022 | 23.54 | 23.60 | 22.85 | 22.85 | 344,920 | -0.43(-1.85%) |
Oct 13, 2022 | 22.17 | 23.34 | 22.11 | 23.28 | 503,937 | +0.65(+2.87%) |
Oct 12, 2022 | 22.60 | 22.79 | 22.51 | 22.63 | 307,622 | -0.03(-0.13%) |
Oct 11, 2022 | 22.72 | 23.02 | 22.52 | 22.66 | 441,622 | -0.27(-1.18%) |
Oct 10, 2022 | 22.90 | 23.04 | 22.78 | 22.93 | 426,453 | +0.15(+0.66%) |
Oct 07, 2022 | 23.16 | 23.16 | 22.71 | 22.78 | 341,630 | -0.67(-2.85%) |
Oct 06, 2022 | 23.67 | 23.79 | 23.38 | 23.45 | 175,454 | -0.66(-2.74%) |
Oct 05, 2022 | 24.02 | 24.24 | 23.84 | 24.11 | 245,740 | -0.40(-1.63%) |
Oct 04, 2022 | 24.14 | 24.51 | 24.12 | 24.51 | 598,473 | +1.33(+5.74%) |
Oct 03, 2022 | 22.98 | 23.24 | 22.91 | 23.18 | 554,609 | +0.46(+2.02%) |
Sep 30, 2022 | 22.76 | 23.05 | 22.72 | 22.72 | 396,955 | +0.10(+0.44%) |
Sep 29, 2022 | 22.46 | 22.66 | 22.26 | 22.62 | 471,714 | -0.47(-2.04%) |
Sep 28, 2022 | 22.50 | 23.15 | 22.36 | 23.09 | 277,703 | +0.87(+3.92%) |
Sep 27, 2022 | 22.51 | 22.63 | 22.09 | 22.22 | 757,500 | -0.13(-0.58%) |
Sep 26, 2022 | 22.49 | 22.73 | 22.27 | 22.35 | 396,102 | -0.46(-2.02%) |
Sep 23, 2022 | 23.05 | 23.06 | 22.72 | 22.81 | 321,783 | -0.54(-2.31%) |
Sep 22, 2022 | 23.50 | 23.53 | 23.15 | 23.35 | 455,920 | -0.38(-1.60%) |
Sep 21, 2022 | 23.90 | 24.21 | 23.72 | 23.73 | 250,493 | +0.14(+0.59%) |
Sep 20, 2022 | 23.55 | 23.76 | 23.38 | 23.59 | 333,793 | -0.80(-3.30%) |
Sep 19, 2022 | 23.97 | 24.42 | 23.94 | 24.39 | 328,789 | +0.04(+0.14%) |
Sep 16, 2022 | 24.19 | 24.51 | 24.14 | 24.36 | 224,425 | +0.04(+0.16%) |
Sep 15, 2022 | 24.40 | 24.59 | 24.25 | 24.32 | 395,480 | -0.36(-1.46%) |
Sep 14, 2022 | 24.66 | 24.86 | 24.54 | 24.68 | 183,953 | +0.01(+0.04%) |
Sep 13, 2022 | 24.98 | 25.19 | 24.62 | 24.67 | 228,572 | -0.78(-3.06%) |
Sep 12, 2022 | 25.42 | 25.62 | 25.40 | 25.45 | 411,664 | +0.78(+3.16%) |
Sep 09, 2022 | 24.66 | 24.77 | 24.59 | 24.67 | 223,717 | +0.27(+1.11%) |
Sep 08, 2022 | 24.09 | 24.46 | 24.04 | 24.40 | 448,645 | -0.31(-1.25%) |
Sep 07, 2022 | 24.18 | 24.75 | 24.17 | 24.71 | 406,260 | +0.80(+3.35%) |
Sep 06, 2022 | 24.06 | 24.15 | 23.80 | 23.91 | 517,570 | -0.51(-2.09%) |
Sep 02, 2022 | 24.77 | 25.11 | 24.33 | 24.42 | 214,959 | -0.33(-1.33%) |
Sep 01, 2022 | 24.59 | 24.75 | 24.32 | 24.75 | 343,991 | -0.32(-1.28%) |
Aug 31, 2022 | 25.36 | 25.41 | 25.04 | 25.07 | 243,009 | -0.42(-1.65%) |
Aug 30, 2022 | 25.82 | 25.82 | 25.33 | 25.49 | 351,270 | -0.15(-0.59%) |
Aug 29, 2022 | 25.56 | 25.77 | 25.45 | 25.64 | 392,288 | -0.01(-0.04%) |
Aug 26, 2022 | 26.48 | 26.48 | 25.65 | 25.65 | 268,606 | -0.77(-2.92%) |
Aug 25, 2022 | 26.18 | 26.44 | 26.17 | 26.42 | 163,450 | +0.12(+0.47%) |
Aug 24, 2022 | 26.14 | 26.43 | 26.07 | 26.30 | 208,423 | +0.21(+0.80%) |
Aug 23, 2022 | 25.94 | 26.17 | 25.91 | 26.09 | 335,847 | -0.15(-0.57%) |
Aug 22, 2022 | 26.44 | 26.46 | 26.16 | 26.24 | 585,478 | -1.10(-4.02%) |
Aug 19, 2022 | 27.55 | 27.55 | 27.26 | 27.34 | 276,361 | -0.18(-0.65%) |
Aug 18, 2022 | 27.63 | 27.74 | 27.44 | 27.52 | 282,319 | -0.04(-0.15%) |
Aug 17, 2022 | 27.41 | 27.72 | 27.36 | 27.56 | 131,159 | -0.21(-0.76%) |
Aug 16, 2022 | 27.47 | 27.81 | 27.44 | 27.77 | 283,446 | -0.23(-0.82%) |
Aug 15, 2022 | 27.92 | 28.04 | 27.84 | 28.00 | 240,699 | +0.08(+0.29%) |
Aug 12, 2022 | 27.68 | 27.98 | 27.67 | 27.92 | 107,496 | +0.08(+0.29%) |
Aug 11, 2022 | 27.82 | 27.96 | 27.73 | 27.84 | 326,395 | -0.02(-0.07%) |
Aug 10, 2022 | 27.85 | 28.04 | 27.75 | 27.86 | 221,257 | +0.68(+2.50%) |
Aug 09, 2022 | 27.38 | 27.42 | 27.18 | 27.18 | 380,819 | -0.20(-0.73%) |
Aug 08, 2022 | 27.53 | 27.58 | 27.30 | 27.38 | 295,268 | +0.23(+0.85%) |
Aug 05, 2022 | 26.97 | 27.24 | 26.90 | 27.15 | 292,852 | -0.13(-0.48%) |
Aug 04, 2022 | 27.11 | 27.34 | 27.11 | 27.28 | 88,846 | +0.31(+1.15%) |
Aug 03, 2022 | 26.92 | 27.00 | 26.70 | 26.97 | 169,274 | +0.21(+0.80%) |
Aug 02, 2022 | 26.99 | 27.03 | 26.74 | 26.76 | 324,169 | -0.42(-1.56%) |
Aug 01, 2022 | 27.26 | 27.36 | 27.07 | 27.18 | 292,604 | -0.29(-1.06%) |
Jul 29, 2022 | 27.12 | 27.53 | 27.12 | 27.47 | 186,595 | +0.35(+1.29%) |
Jul 28, 2022 | 26.60 | 27.23 | 26.58 | 27.12 | 298,024 | +0.78(+2.96%) |
Jul 27, 2022 | 26.08 | 26.49 | 25.95 | 26.34 | 212,031 | +0.31(+1.19%) |
Jul 26, 2022 | 26.12 | 26.24 | 25.94 | 26.03 | 523,907 | -0.27(-1.03%) |
Jul 25, 2022 | 26.41 | 26.50 | 26.13 | 26.30 | 368,555 | +0.10(+0.38%) |
Jul 22, 2022 | 26.30 | 26.47 | 26.15 | 26.20 | 194,776 | -0.02(-0.08%) |
Jul 21, 2022 | 25.86 | 26.27 | 25.86 | 26.22 | 501,610 | +0.27(+1.04%) |
Jul 20, 2022 | 26.25 | 26.27 | 25.83 | 25.95 | 278,940 | -0.38(-1.44%) |
Jul 19, 2022 | 25.92 | 26.50 | 25.92 | 26.33 | 727,612 | +0.79(+3.09%) |
Jul 18, 2022 | 25.75 | 25.83 | 25.49 | 25.54 | 704,027 | +0.04(+0.16%) |
Jul 15, 2022 | 25.29 | 25.69 | 25.26 | 25.50 | 623,559 | +0.52(+2.06%) |
Jul 14, 2022 | 24.76 | 25.06 | 24.55 | 24.98 | 353,051 | -0.30(-1.17%) |
Jul 13, 2022 | 24.96 | 25.45 | 24.89 | 25.28 | 572,548 | -0.21(-0.82%) |
Jul 12, 2022 | 25.55 | 25.73 | 25.44 | 25.49 | 1,255,930 | -0.14(-0.55%) |
Jul 11, 2022 | 25.60 | 25.85 | 25.55 | 25.63 | 581,867 | -0.41(-1.57%) |
Jul 08, 2022 | 25.94 | 26.16 | 25.03 | 26.04 | 685,770 | +0.08(+0.31%) |
Jul 07, 2022 | 25.89 | 26.04 | 25.87 | 25.96 | 373,731 | +0.10(+0.39%) |
Jul 06, 2022 | 25.39 | 25.88 | 25.36 | 25.86 | 531,273 | +0.56(+2.21%) |
Jul 05, 2022 | 25.38 | 25.42 | 24.98 | 25.30 | 306,535 | -1.26(-4.74%) |
Jul 01, 2022 | 26.56 | 26.74 | 26.28 | 26.56 | 225,825 | -0.23(-0.86%) |
Jun 30, 2022 | 26.78 | 26.92 | 26.64 | 26.79 | 154,476 | -0.68(-2.48%) |
Jun 29, 2022 | 27.72 | 27.82 | 27.40 | 27.47 | 229,078 | -0.51(-1.82%) |
Jun 28, 2022 | 28.27 | 28.36 | 27.97 | 27.98 | 274,446 | -0.24(-0.85%) |
Jun 27, 2022 | 28.35 | 28.54 | 28.12 | 28.22 | 255,075 | -0.34(-1.19%) |
Jun 24, 2022 | 27.90 | 28.56 | 27.90 | 28.56 | 234,049 | +1.22(+4.46%) |
Jun 23, 2022 | 27.16 | 27.34 | 27.02 | 27.34 | 433,020 | -0.03(-0.11%) |
Jun 22, 2022 | 27.15 | 27.68 | 27.08 | 27.37 | 251,813 | -0.12(-0.44%) |
Jun 21, 2022 | 27.38 | 27.72 | 27.38 | 27.49 | 310,049 | +0.54(+2.00%) |
Jun 17, 2022 | 27.32 | 27.36 | 26.88 | 26.95 | 2,226,208 | -0.50(-1.82%) |
Jun 16, 2022 | 27.65 | 27.84 | 27.45 | 27.45 | 1,275,482 | -1.14(-3.99%) |
Jun 15, 2022 | 28.90 | 29.02 | 28.15 | 28.59 | 597,678 | +0.41(+1.45%) |
Jun 14, 2022 | 28.47 | 28.57 | 27.93 | 28.18 | 578,193 | -0.50(-1.74%) |
Jun 13, 2022 | 28.71 | 29.01 | 28.62 | 28.68 | 211,289 | -0.62(-2.12%) |
Jun 10, 2022 | 30.02 | 30.77 | 28.98 | 29.30 | 302,533 | -3.56(-10.83%) |
Jun 09, 2022 | 33.45 | 33.52 | 31.55 | 32.86 | 90,052 | -0.89(-2.64%) |
Jun 08, 2022 | 33.95 | 34.16 | 33.74 | 33.75 | 100,674 | -0.88(-2.53%) |
Jun 07, 2022 | 34.46 | 34.69 | 34.40 | 34.62 | 146,843 | -0.27(-0.79%) |
Jun 06, 2022 | 31.98 | 35.18 | 31.97 | 34.90 | 114,645 | +0.27(+0.78%) |
Jun 03, 2022 | 34.84 | 35.58 | 34.47 | 34.63 | 92,906 | -0.33(-0.94%) |
Jun 02, 2022 | 34.59 | 34.99 | 34.50 | 34.96 | 110,939 | +0.87(+2.55%) |
Jun 01, 2022 | 34.63 | 34.63 | 33.77 | 34.09 | 123,244 | -0.82(-2.35%) |
May 31, 2022 | 34.91 | 35.03 | 34.64 | 34.91 | 134,986 | -0.58(-1.63%) |
May 27, 2022 | 35.19 | 35.50 | 35.19 | 35.49 | 97,265 | +0.75(+2.16%) |
May 26, 2022 | 34.29 | 34.86 | 34.29 | 34.74 | 81,201 | +0.37(+1.08%) |
May 25, 2022 | 34.48 | 34.60 | 34.23 | 34.37 | 102,211 | -0.28(-0.81%) |
May 24, 2022 | 34.63 | 34.69 | 34.22 | 34.65 | 99,661 | +0.04(+0.12%) |
May 23, 2022 | 34.73 | 34.73 | 34.38 | 34.61 | 118,800 | +0.74(+2.18%) |
May 20, 2022 | 34.01 | 34.13 | 33.48 | 33.87 | 101,937 | +0.14(+0.42%) |
May 19, 2022 | 33.49 | 33.96 | 33.23 | 33.73 | 293,047 | +0.28(+0.84%) |
May 18, 2022 | 34.09 | 34.09 | 33.42 | 33.45 | 124,686 | -1.04(-3.02%) |
May 17, 2022 | 34.07 | 34.50 | 34.05 | 34.49 | 377,956 | +1.12(+3.37%) |
May 16, 2022 | 33.15 | 33.46 | 32.90 | 33.37 | 292,448 | +0.21(+0.62%) |
May 13, 2022 | 32.58 | 33.49 | 32.58 | 33.16 | 163,428 | +0.98(+3.05%) |
May 12, 2022 | 32.24 | 32.30 | 31.73 | 32.18 | 196,199 | -1.02(-3.07%) |
May 11, 2022 | 33.20 | 33.55 | 33.07 | 33.20 | 338,990 | -0.35(-1.04%) |
May 10, 2022 | 33.57 | 33.65 | 33.03 | 33.55 | 248,073 | +0.55(+1.66%) |
May 09, 2022 | 33.37 | 33.42 | 32.93 | 33.00 | 155,263 | -0.82(-2.42%) |
May 06, 2022 | 33.83 | 34.09 | 33.65 | 33.82 | 162,218 | -0.66(-1.91%) |
May 05, 2022 | 34.83 | 34.84 | 34.17 | 34.48 | 110,235 | -0.59(-1.68%) |
May 04, 2022 | 34.50 | 35.19 | 34.28 | 35.07 | 138,547 | +0.69(+2.01%) |
May 03, 2022 | 34.35 | 34.53 | 34.16 | 34.38 | 124,934 | +0.10(+0.29%) |
May 02, 2022 | 34.41 | 34.52 | 33.99 | 34.28 | 126,791 | -0.18(-0.52%) |
Apr 29, 2022 | 34.77 | 34.91 | 34.40 | 34.46 | 93,067 | -0.11(-0.32%) |
Apr 28, 2022 | 34.10 | 34.58 | 33.89 | 34.57 | 131,292 | +0.42(+1.23%) |
Apr 27, 2022 | 33.75 | 34.34 | 33.71 | 34.15 | 490,974 | +0.03(+0.09%) |
Apr 26, 2022 | 34.70 | 34.81 | 34.07 | 34.12 | 178,155 | -0.27(-0.79%) |
Apr 25, 2022 | 34.21 | 34.42 | 33.94 | 34.39 | 84,730 | +0.07(+0.20%) |
Apr 22, 2022 | 34.80 | 34.80 | 34.32 | 34.32 | 77,798 | -0.51(-1.46%) |
Apr 21, 2022 | 35.39 | 35.45 | 34.75 | 34.83 | 93,051 | -0.28(-0.80%) |
Apr 20, 2022 | 34.70 | 35.14 | 34.70 | 35.11 | 132,844 | +0.18(+0.52%) |
Apr 19, 2022 | 34.68 | 34.93 | 34.63 | 34.93 | 183,410 | -0.13(-0.37%) |
Apr 18, 2022 | 34.25 | 35.15 | 34.25 | 35.06 | 219,311 | +0.11(+0.31%) |
Apr 14, 2022 | 35.10 | 35.34 | 34.88 | 34.95 | 153,698 | -0.28(-0.79%) |
Apr 13, 2022 | 35.00 | 35.28 | 34.98 | 35.23 | 167,094 | +0.43(+1.24%) |
Apr 12, 2022 | 35.16 | 35.21 | 34.69 | 34.80 | 172,695 | -0.68(-1.92%) |
Apr 11, 2022 | 35.72 | 35.77 | 35.37 | 35.48 | 502,146 | +0.33(+0.94%) |
Apr 08, 2022 | 34.93 | 35.37 | 34.88 | 35.15 | 133,160 | +0.17(+0.49%) |
Apr 07, 2022 | 35.19 | 35.20 | 34.80 | 34.98 | 135,848 | +0.11(+0.32%) |
Apr 06, 2022 | 35.04 | 35.05 | 34.65 | 34.87 | 78,249 | -0.17(-0.49%) |
Apr 05, 2022 | 34.93 | 35.28 | 34.93 | 35.04 | 115,245 | -0.52(-1.46%) |
Apr 04, 2022 | 35.16 | 35.56 | 35.16 | 35.56 | 158,763 | +0.34(+0.98%) |
Apr 01, 2022 | 35.22 | 35.25 | 35.05 | 35.22 | 77,741 | +0.26(+0.73%) |
Mar 31, 2022 | 35.08 | 35.39 | 34.91 | 34.96 | 84,581 | -0.43(-1.22%) |
Mar 30, 2022 | 35.11 | 35.59 | 35.11 | 35.39 | 119,305 | +0.05(+0.14%) |
Mar 29, 2022 | 35.64 | 35.77 | 35.05 | 35.34 | 121,717 | +0.26(+0.74%) |
Mar 28, 2022 | 34.82 | 35.15 | 34.73 | 35.08 | 118,515 | +0.36(+1.04%) |
Mar 25, 2022 | 35.09 | 35.14 | 34.50 | 34.72 | 149,992 | +0.06(+0.17%) |
Mar 24, 2022 | 34.59 | 34.86 | 34.55 | 34.66 | 121,934 | +0.91(+2.69%) |
Mar 23, 2022 | 33.58 | 33.99 | 33.42 | 33.75 | 117,263 | +0.50(+1.51%) |
Mar 22, 2022 | 33.01 | 33.25 | 32.98 | 33.25 | 137,486 | +0.04(+0.12%) |
Mar 21, 2022 | 33.41 | 33.43 | 32.98 | 33.21 | 127,415 | -0.54(-1.60%) |
Mar 18, 2022 | 33.14 | 33.81 | 33.11 | 33.75 | 128,079 | -0.09(-0.27%) |
Mar 17, 2022 | 33.43 | 33.99 | 33.41 | 33.84 | 97,552 | +0.47(+1.41%) |
Mar 16, 2022 | 32.85 | 33.49 | 32.70 | 33.37 | 87,232 | +0.83(+2.55%) |
Mar 15, 2022 | 32.41 | 32.59 | 32.17 | 32.54 | 251,811 | +0.28(+0.87%) |
Mar 14, 2022 | 32.00 | 32.53 | 32.00 | 32.26 | 187,741 | +1.11(+3.57%) |
Mar 11, 2022 | 31.73 | 31.77 | 31.11 | 31.15 | 113,993 | -0.11(-0.36%) |
Mar 10, 2022 | 31.06 | 31.57 | 31.01 | 31.26 | 233,687 | -0.81(-2.53%) |
Mar 09, 2022 | 31.43 | 32.52 | 31.16 | 32.07 | 374,733 | +1.64(+5.41%) |
Mar 08, 2022 | 30.42 | 31.04 | 29.82 | 30.43 | 441,636 | +0.10(+0.31%) |
Mar 07, 2022 | 31.20 | 31.25 | 30.08 | 30.33 | 248,795 | -1.04(-3.32%) |
Mar 04, 2022 | 31.49 | 31.53 | 31.03 | 31.37 | 266,913 | -1.19(-3.65%) |
Mar 03, 2022 | 33.12 | 33.12 | 32.41 | 32.56 | 203,804 | -0.53(-1.60%) |
Mar 02, 2022 | 32.34 | 33.20 | 32.34 | 33.09 | 311,809 | +0.28(+0.84%) |
Mar 01, 2022 | 33.38 | 33.46 | 32.46 | 32.81 | 368,834 | -0.03(-0.08%) |
Feb 28, 2022 | 32.73 | 33.44 | 32.71 | 32.84 | 205,373 | -0.69(-2.06%) |
Feb 25, 2022 | 32.67 | 33.56 | 33.00 | 33.53 | 245,616 | +0.74(+2.26%) |
Feb 24, 2022 | 32.17 | 32.96 | 32.00 | 32.79 | 282,454 | -0.56(-1.68%) |
Feb 23, 2022 | 33.90 | 33.93 | 33.30 | 33.35 | 259,244 | +0.27(+0.82%) |
Feb 22, 2022 | 33.15 | 33.44 | 32.89 | 33.08 | 152,690 | -1.06(-3.10%) |
Feb 18, 2022 | 34.14 | 0 | +0.13(+0.38%) | |||
Feb 17, 2022 | 34.20 | 34.20 | 33.94 | 34.01 | 188,695 | +0.07(+0.21%) |
Feb 16, 2022 | 33.75 | 33.94 | 33.61 | 33.94 | 180,503 | +1.07(+3.26%) |
Feb 15, 2022 | 32.58 | 32.89 | 32.57 | 32.87 | 175,433 | +0.93(+2.91%) |
Feb 14, 2022 | 31.93 | 32.10 | 31.71 | 31.94 | 193,121 | -0.19(-0.59%) |
Feb 11, 2022 | 33.13 | 33.18 | 32.04 | 32.13 | 119,327 | -1.48(-4.40%) |
Feb 10, 2022 | 33.48 | 34.15 | 33.47 | 33.61 | 107,884 | +0.21(+0.63%) |
Feb 09, 2022 | 33.36 | 33.45 | 33.20 | 33.40 | 69,418 | +0.09(+0.27%) |
Feb 08, 2022 | 33.08 | 33.34 | 33.07 | 33.31 | 116,433 | -0.06(-0.18%) |
Feb 07, 2022 | 33.37 | 33.54 | 33.32 | 33.37 | 109,225 | -0.41(-1.21%) |
Feb 04, 2022 | 33.68 | 33.97 | 33.38 | 33.78 | 146,841 | -0.73(-2.12%) |
Feb 03, 2022 | 34.56 | 34.36 | 34.51 | 114,097 | -0.37(-1.06%) | |
Feb 02, 2022 | 34.73 | 34.90 | 34.65 | 34.88 | 75,738 | +0.57(+1.65%) |
Feb 01, 2022 | 34.51 | 34.51 | 34.00 | 34.31 | 530,281 | +0.21(+0.62%) |
Jan 31, 2022 | 33.53 | 34.13 | 33.51 | 34.10 | 133,057 | +0.20(+0.60%) |
Jan 28, 2022 | 33.61 | 33.90 | 33.37 | 33.90 | 129,051 | -0.20(-0.59%) |
Jan 27, 2022 | 34.25 | 34.47 | 33.97 | 34.10 | 239,509 | -0.05(-0.15%) |
Jan 26, 2022 | 34.60 | 34.60 | 33.92 | 34.15 | 155,784 | -0.30(-0.87%) |
Jan 25, 2022 | 34.36 | 34.56 | 34.03 | 34.45 | 182,376 | -0.16(-0.46%) |
Jan 24, 2022 | 34.52 | 34.62 | 33.78 | 34.61 | 218,101 | -0.34(-0.97%) |
Jan 21, 2022 | 34.98 | 35.26 | 34.82 | 34.95 | 127,281 | -0.39(-1.10%) |
Jan 20, 2022 | 35.51 | 35.82 | 35.31 | 35.34 | 160,882 | +0.08(+0.23%) |
Jan 19, 2022 | 35.23 | 35.48 | 35.23 | 35.26 | 307,570 | +0.44(+1.26%) |
Jan 18, 2022 | 35.10 | 35.11 | 34.72 | 34.82 | 182,637 | -0.56(-1.58%) |
Jan 14, 2022 | 35.38 | 0 | -0.25(-0.70%) | |||
Jan 13, 2022 | 36.21 | 36.29 | 35.60 | 35.63 | 562,731 | -0.62(-1.71%) |
Jan 12, 2022 | 36.02 | 36.28 | 35.89 | 36.25 | 477,850 | +0.47(+1.31%) |
Jan 11, 2022 | 35.89 | 35.89 | 35.42 | 35.78 | 90,367 | +0.20(+0.56%) |
Jan 10, 2022 | 35.48 | 35.64 | 35.20 | 35.58 | 272,907 | +0.04(+0.11%) |
Jan 07, 2022 | 35.48 | 35.63 | 35.27 | 35.54 | 105,275 | +0.16(+0.44%) |
Jan 06, 2022 | 35.72 | 35.74 | 35.38 | 35.38 | 110,178 | -0.48(-1.32%) |
Jan 05, 2022 | 36.09 | 36.27 | 35.86 | 35.86 | 209,124 | +0.36(+1.01%) |
Jan 04, 2022 | 35.29 | 35.58 | 35.29 | 35.50 | 144,332 | +0.47(+1.34%) |
Jan 03, 2022 | 35.19 | 35.19 | 34.79 | 35.03 | 123,729 | +0.16(+0.46%) |
Dec 31, 2021 | 33.92 | 35.18 | 33.92 | 34.87 | 62,388 | +0.11(+0.32%) |
Dec 30, 2021 | 34.77 | 34.81 | 34.67 | 34.76 | 61,518 | +0.06(+0.19%) |
Dec 29, 2021 | 34.55 | 34.71 | 34.50 | 34.70 | 90,238 | +0.08(+0.22%) |
Dec 28, 2021 | 34.40 | 34.70 | 34.40 | 34.62 | 69,407 | +0.08(+0.23%) |
Dec 27, 2021 | 34.43 | 34.55 | 34.38 | 34.54 | 91,212 | +0.25(+0.73%) |
Dec 23, 2021 | 33.87 | 34.34 | 33.87 | 34.29 | 140,167 | +0.22(+0.65%) |
Dec 22, 2021 | 33.77 | 34.07 | 33.51 | 34.07 | 834,989 | +0.25(+0.74%) |
Dec 21, 2021 | 33.84 | 33.96 | 33.64 | 33.82 | 303,115 | -0.07(-0.21%) |
Dec 20, 2021 | 33.89 | 33.92 | 33.59 | 33.89 | 271,090 | -0.40(-1.17%) |
Dec 17, 2021 | 34.55 | 34.65 | 34.25 | 34.29 | 102,659 | -0.66(-1.89%) |
Dec 16, 2021 | 35.04 | 35.14 | 34.85 | 34.95 | 162,852 | -0.07(-0.20%) |
Dec 15, 2021 | 34.64 | 35.02 | 34.59 | 35.02 | 110,281 | +0.53(+1.54%) |
Dec 14, 2021 | 34.74 | 34.87 | 34.37 | 34.49 | 326,174 | -0.52(-1.48%) |
Dec 13, 2021 | 34.95 | 35.07 | 34.83 | 35.01 | 184,492 | -0.03(-0.09%) |
Dec 10, 2021 | 34.96 | 35.04 | 34.81 | 35.04 | 104,810 | +0.13(+0.37%) |
Dec 09, 2021 | 34.89 | 34.95 | 34.77 | 34.91 | 92,007 | -0.41(-1.16%) |
Dec 08, 2021 | 35.27 | 35.34 | 35.05 | 35.32 | 74,884 | +0.46(+1.32%) |
Dec 07, 2021 | 34.60 | 34.96 | 34.39 | 34.86 | 170,604 | +1.31(+3.91%) |
Dec 06, 2021 | 33.55 | 33.68 | 33.45 | 33.55 | 118,537 | +0.47(+1.42%) |
Dec 03, 2021 | 33.21 | 33.26 | 32.83 | 33.08 | 121,658 | +0.08(+0.24%) |
Dec 02, 2021 | 33.00 | 33.13 | 32.97 | 33.00 | 160,366 | +0.15(+0.46%) |