Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.26 | 24.77 | 23.95 | 24.72 | 542,437 | +0.49(+2.01%) |
Nov 29, 2022 | 24.24 | 24.36 | 24.06 | 24.24 | 585,518 | -0.08(-0.31%) |
Nov 28, 2022 | 24.30 | 24.42 | 23.83 | 24.31 | 867,915 | -0.38(-1.55%) |
Nov 25, 2022 | 24.33 | 24.81 | 24.29 | 24.70 | 470,138 | +0.31(+1.25%) |
Nov 23, 2022 | 24.32 | 24.52 | 24.07 | 24.39 | 539,749 | +0.07(+0.29%) |
Nov 22, 2022 | 24.19 | 24.68 | 24.02 | 24.32 | 878,975 | +0.23(+0.94%) |
Nov 21, 2022 | 24.43 | 24.56 | 23.81 | 24.09 | 1,426,762 | -0.33(-1.36%) |
Nov 18, 2022 | 24.68 | 25.09 | 24.27 | 24.42 | 919,395 | +0.03(+0.14%) |
Nov 17, 2022 | 23.64 | 24.43 | 23.22 | 24.39 | 1,584,607 | +0.38(+1.60%) |
Nov 16, 2022 | 23.74 | 24.41 | 23.67 | 24.01 | 753,593 | +0.20(+0.84%) |
Nov 15, 2022 | 24.24 | 24.38 | 23.31 | 23.81 | 707,966 | +0.03(+0.11%) |
Nov 14, 2022 | 24.07 | 24.11 | 23.49 | 23.78 | 923,629 | -0.31(-1.30%) |
Nov 11, 2022 | 24.91 | 24.91 | 23.95 | 24.09 | 574,089 | -0.85(-3.43%) |
Nov 10, 2022 | 25.15 | 25.49 | 24.66 | 24.95 | 636,316 | +0.69(+2.84%) |
Nov 09, 2022 | 24.42 | 25.01 | 24.00 | 24.26 | 655,616 | -0.51(-2.04%) |
Nov 08, 2022 | 24.63 | 25.08 | 24.50 | 24.76 | 493,308 | +0.26(+1.07%) |
Nov 07, 2022 | 24.80 | 24.85 | 24.24 | 24.50 | 807,766 | -0.28(-1.13%) |
Nov 04, 2022 | 24.78 | 25.04 | 24.51 | 24.78 | 384,305 | +0.42(+1.72%) |
Nov 03, 2022 | 23.98 | 24.51 | 23.89 | 24.36 | 272,419 | +0.10(+0.43%) |
Nov 02, 2022 | 24.50 | 25.00 | 24.12 | 24.26 | 805,342 | -0.16(-0.64%) |
Nov 01, 2022 | 24.53 | 24.56 | 24.24 | 24.42 | 584,803 | +0.25(+1.05%) |
Oct 31, 2022 | 24.18 | 24.29 | 23.94 | 24.16 | 426,446 | -0.09(-0.36%) |
Oct 28, 2022 | 23.98 | 24.27 | 23.78 | 24.25 | 488,333 | +0.31(+1.27%) |
Oct 27, 2022 | 23.74 | 24.21 | 23.74 | 23.95 | 481,177 | +0.42(+1.78%) |
Oct 26, 2022 | 23.38 | 23.84 | 23.15 | 23.53 | 534,835 | +0.13(+0.56%) |
Oct 25, 2022 | 22.70 | 23.71 | 22.66 | 23.40 | 549,852 | +0.88(+3.91%) |
Oct 24, 2022 | 22.45 | 22.65 | 22.17 | 22.52 | 442,353 | +0.27(+1.22%) |
Oct 21, 2022 | 22.32 | 22.42 | 21.77 | 22.24 | 752,679 | +0.10(+0.43%) |
Oct 20, 2022 | 22.45 | 22.50 | 21.95 | 22.15 | 394,229 | -0.33(-1.47%) |
Oct 19, 2022 | 22.86 | 22.86 | 22.43 | 22.48 | 424,433 | -0.72(-3.12%) |
Oct 18, 2022 | 23.14 | 23.53 | 22.79 | 23.20 | 471,830 | +0.29(+1.26%) |
Oct 17, 2022 | 22.33 | 23.21 | 22.29 | 22.92 | 756,279 | +1.06(+4.83%) |
Oct 14, 2022 | 22.32 | 22.50 | 21.69 | 21.86 | 441,299 | -0.27(-1.22%) |
Oct 13, 2022 | 21.70 | 22.29 | 21.29 | 22.13 | 563,091 | +0.31(+1.44%) |
Oct 12, 2022 | 22.52 | 22.52 | 21.82 | 21.82 | 455,560 | -0.77(-3.40%) |
Oct 11, 2022 | 22.26 | 22.87 | 22.09 | 22.58 | 484,010 | +0.23(+1.01%) |
Oct 10, 2022 | 22.51 | 22.80 | 22.34 | 22.36 | 516,247 | -0.16(-0.70%) |
Oct 07, 2022 | 22.99 | 23.06 | 22.37 | 22.52 | 455,786 | -0.69(-2.97%) |
Oct 06, 2022 | 23.94 | 24.01 | 23.12 | 23.20 | 329,188 | -0.78(-3.24%) |
Oct 05, 2022 | 24.39 | 24.39 | 23.65 | 23.98 | 485,369 | -0.72(-2.90%) |
Oct 04, 2022 | 24.22 | 24.78 | 24.20 | 24.70 | 634,514 | +0.78(+3.28%) |
Oct 03, 2022 | 23.16 | 24.34 | 23.05 | 23.91 | 1,128,782 | +0.98(+4.26%) |
Sep 30, 2022 | 23.26 | 23.54 | 22.89 | 22.93 | 836,404 | -0.01(-0.04%) |
Sep 29, 2022 | 23.81 | 23.81 | 22.77 | 22.94 | 774,557 | -1.05(-4.36%) |
Sep 28, 2022 | 23.06 | 24.08 | 23.16 | 23.99 | 950,371 | +0.31(+1.33%) |
Sep 27, 2022 | 24.64 | 24.70 | 23.62 | 23.67 | 1,234,144 | -0.74(-3.04%) |
Sep 26, 2022 | 25.21 | 25.28 | 24.37 | 24.42 | 495,508 | -1.00(-3.95%) |
Sep 23, 2022 | 26.05 | 26.05 | 25.17 | 25.42 | 534,156 | -0.98(-3.70%) |
Sep 22, 2022 | 26.52 | 26.56 | 26.19 | 26.40 | 613,716 | -0.29(-1.08%) |
Sep 21, 2022 | 26.26 | 27.12 | 26.09 | 26.68 | 598,540 | +0.37(+1.43%) |
Sep 20, 2022 | 27.84 | 27.84 | 26.29 | 26.31 | 746,325 | -1.91(-6.77%) |
Sep 19, 2022 | 28.21 | 28.46 | 27.75 | 28.22 | 747,010 | -0.08(-0.28%) |
Sep 16, 2022 | 28.40 | 28.67 | 28.03 | 28.30 | 1,117,156 | -0.19(-0.67%) |
Sep 15, 2022 | 28.99 | 28.99 | 28.36 | 28.49 | 1,079,606 | -0.75(-2.56%) |
Sep 14, 2022 | 29.06 | 29.38 | 28.83 | 29.24 | 449,649 | +0.31(+1.09%) |
Sep 13, 2022 | 28.87 | 29.24 | 28.69 | 28.92 | 669,573 | -0.42(-1.43%) |
Sep 12, 2022 | 29.35 | 29.46 | 29.19 | 29.34 | 679,510 | +0.25(+0.87%) |
Sep 09, 2022 | 28.89 | 29.12 | 28.84 | 29.09 | 648,444 | +0.39(+1.37%) |
Sep 08, 2022 | 28.63 | 28.74 | 28.47 | 28.70 | 427,952 | -0.04(-0.15%) |
Sep 07, 2022 | 27.89 | 28.88 | 27.89 | 28.74 | 606,418 | +0.85(+3.03%) |
Sep 06, 2022 | 28.28 | 28.41 | 27.75 | 27.90 | 498,126 | -0.47(-1.66%) |
Sep 02, 2022 | 28.60 | 28.91 | 28.32 | 28.37 | 496,798 | -0.01(-0.03%) |
Sep 01, 2022 | 28.87 | 29.00 | 28.18 | 28.38 | 548,619 | -0.77(-2.63%) |
Aug 31, 2022 | 29.15 | 29.48 | 29.11 | 29.14 | 452,863 | +0.03(+0.12%) |
Aug 30, 2022 | 29.55 | 29.67 | 29.03 | 29.11 | 477,157 | -0.29(-0.99%) |
Aug 29, 2022 | 29.29 | 29.41 | 28.94 | 29.40 | 515,593 | -0.06(-0.20%) |
Aug 26, 2022 | 30.34 | 30.38 | 29.39 | 29.46 | 427,667 | -0.88(-2.89%) |
Aug 25, 2022 | 30.39 | 30.45 | 30.06 | 30.34 | 346,333 | +0.15(+0.51%) |
Aug 24, 2022 | 29.86 | 30.29 | 29.86 | 30.18 | 443,170 | +0.27(+0.89%) |
Aug 23, 2022 | 29.97 | 30.37 | 29.75 | 29.92 | 632,000 | +0.10(+0.35%) |
Aug 22, 2022 | 29.86 | 30.09 | 29.74 | 29.81 | 575,677 | -0.34(-1.14%) |
Aug 19, 2022 | 30.34 | 30.50 | 30.05 | 30.16 | 400,017 | -0.38(-1.24%) |
Aug 18, 2022 | 30.34 | 30.67 | 30.34 | 30.54 | 323,644 | +0.18(+0.60%) |
Aug 17, 2022 | 30.34 | 30.44 | 30.19 | 30.35 | 477,616 | -0.05(-0.17%) |
Aug 16, 2022 | 30.29 | 30.51 | 30.27 | 30.41 | 463,095 | -0.12(-0.39%) |
Aug 15, 2022 | 30.66 | 30.66 | 30.08 | 30.53 | 441,651 | -0.09(-0.28%) |
Aug 12, 2022 | 30.48 | 30.75 | 30.42 | 30.61 | 446,838 | +0.16(+0.54%) |
Aug 11, 2022 | 30.55 | 30.78 | 30.26 | 30.45 | 435,486 | -0.01(-0.03%) |
Aug 10, 2022 | 30.17 | 30.60 | 29.91 | 30.46 | 645,511 | +0.68(+2.28%) |
Aug 09, 2022 | 29.80 | 29.92 | 29.57 | 29.78 | 621,832 | -0.07(-0.23%) |
Aug 08, 2022 | 30.26 | 30.66 | 29.65 | 29.85 | 767,674 | -0.14(-0.46%) |
Aug 05, 2022 | 30.13 | 30.48 | 29.52 | 29.98 | 558,591 | -0.21(-0.68%) |
Aug 04, 2022 | 29.83 | 30.38 | 29.34 | 30.19 | 525,452 | +0.40(+1.36%) |
Aug 03, 2022 | 30.13 | 30.32 | 28.54 | 29.79 | 1,069,461 | -0.69(-2.26%) |
Aug 02, 2022 | 30.83 | 31.28 | 30.37 | 30.48 | 579,983 | -0.06(-0.20%) |
Aug 01, 2022 | 30.42 | 30.73 | 30.21 | 30.54 | 381,636 | -0.15(-0.50%) |
Jul 29, 2022 | 30.67 | 31.02 | 30.55 | 30.69 | 390,923 | -0.15(-0.47%) |
Jul 28, 2022 | 29.78 | 31.03 | 29.74 | 30.84 | 634,608 | +1.57(+5.38%) |
Jul 27, 2022 | 29.01 | 29.43 | 28.97 | 29.26 | 385,049 | +0.25(+0.86%) |
Jul 26, 2022 | 28.71 | 29.24 | 28.61 | 29.01 | 558,425 | +0.34(+1.20%) |
Jul 25, 2022 | 28.09 | 28.74 | 27.82 | 28.67 | 320,764 | +0.68(+2.43%) |
Jul 22, 2022 | 27.98 | 28.38 | 27.79 | 27.99 | 304,806 | +0.30(+1.09%) |
Jul 21, 2022 | 27.88 | 28.10 | 27.40 | 27.69 | 780,778 | -0.32(-1.14%) |
Jul 20, 2022 | 28.31 | 28.52 | 27.95 | 28.01 | 950,176 | -0.51(-1.78%) |
Jul 19, 2022 | 27.88 | 28.67 | 27.88 | 28.51 | 486,191 | +0.84(+3.05%) |
Jul 18, 2022 | 28.17 | 28.17 | 27.61 | 27.67 | 367,565 | -0.15(-0.53%) |
Jul 15, 2022 | 27.53 | 27.87 | 26.50 | 27.82 | 703,336 | +0.26(+0.94%) |
Jul 14, 2022 | 27.30 | 27.56 | 26.83 | 27.56 | 377,623 | -0.15(-0.53%) |
Jul 13, 2022 | 27.54 | 28.03 | 27.32 | 27.70 | 320,376 | -0.04(-0.16%) |
Jul 12, 2022 | 28.65 | 28.78 | 27.74 | 27.75 | 617,176 | -0.83(-2.89%) |
Jul 11, 2022 | 28.88 | 28.99 | 28.20 | 28.57 | 513,945 | -0.31(-1.07%) |
Jul 08, 2022 | 28.91 | 29.15 | 28.73 | 28.88 | 387,467 | -0.03(-0.09%) |
Jul 07, 2022 | 28.69 | 29.23 | 28.69 | 28.91 | 358,817 | +0.35(+1.24%) |
Jul 06, 2022 | 28.31 | 28.90 | 28.11 | 28.56 | 594,927 | +0.23(+0.82%) |
Jul 05, 2022 | 29.30 | 29.40 | 27.50 | 28.32 | 667,620 | -0.93(-3.18%) |
Jul 01, 2022 | 28.01 | 29.26 | 27.77 | 29.25 | 700,578 | +1.49(+5.36%) |
Jun 30, 2022 | 27.45 | 28.10 | 27.19 | 27.76 | 793,012 | +0.10(+0.37%) |
Jun 29, 2022 | 27.93 | 27.93 | 27.33 | 27.66 | 472,328 | -0.30(-1.08%) |
Jun 28, 2022 | 28.48 | 28.66 | 27.95 | 27.96 | 364,036 | -0.19(-0.67%) |
Jun 27, 2022 | 27.79 | 28.31 | 27.60 | 28.15 | 497,085 | +0.35(+1.27%) |
Jun 24, 2022 | 27.34 | 27.82 | 27.34 | 27.80 | 552,772 | +0.47(+1.73%) |
Jun 23, 2022 | 27.11 | 27.46 | 26.90 | 27.33 | 698,599 | +0.39(+1.44%) |
Jun 22, 2022 | 26.52 | 27.18 | 26.42 | 26.94 | 516,797 | +0.15(+0.58%) |
Jun 21, 2022 | 27.30 | 27.45 | 26.72 | 26.78 | 587,248 | -0.15(-0.58%) |
Jun 17, 2022 | 26.84 | 27.17 | 26.53 | 26.94 | 931,796 | +0.40(+1.52%) |
Jun 16, 2022 | 27.80 | 27.82 | 26.23 | 26.53 | 747,880 | -1.44(-5.14%) |
Jun 15, 2022 | 27.72 | 28.34 | 27.54 | 27.97 | 870,075 | +0.73(+2.69%) |
Jun 14, 2022 | 27.94 | 27.94 | 26.74 | 27.24 | 1,119,750 | -0.48(-1.74%) |
Jun 13, 2022 | 28.55 | 28.59 | 27.59 | 27.72 | 677,018 | -1.37(-4.70%) |
Jun 10, 2022 | 29.24 | 29.31 | 28.64 | 29.09 | 701,202 | -0.23(-0.79%) |
Jun 09, 2022 | 29.47 | 29.73 | 29.21 | 29.32 | 580,122 | -0.25(-0.84%) |
Jun 08, 2022 | 29.40 | 29.61 | 29.22 | 29.57 | 498,982 | -0.03(-0.09%) |
Jun 07, 2022 | 29.15 | 29.63 | 29.06 | 29.60 | 618,566 | +0.26(+0.88%) |
Jun 06, 2022 | 29.68 | 29.68 | 29.10 | 29.34 | 654,784 | +0.51(+1.76%) |
Jun 03, 2022 | 28.92 | 29.22 | 28.76 | 28.83 | 428,822 | -0.30(-1.03%) |
Jun 02, 2022 | 28.44 | 29.17 | 28.20 | 29.13 | 1,329,466 | +1.46(+5.29%) |
Jun 01, 2022 | 28.18 | 28.18 | 27.58 | 27.67 | 515,937 | -0.43(-1.53%) |
May 31, 2022 | 28.52 | 28.67 | 28.06 | 28.10 | 400,803 | -0.46(-1.60%) |
May 27, 2022 | 28.33 | 28.70 | 28.33 | 28.56 | 420,215 | +0.21(+0.73%) |
May 26, 2022 | 28.24 | 28.53 | 28.15 | 28.35 | 461,547 | +0.22(+0.78%) |
May 25, 2022 | 27.90 | 28.35 | 27.80 | 28.13 | 555,177 | +0.17(+0.61%) |
May 24, 2022 | 27.73 | 27.97 | 27.49 | 27.96 | 846,527 | +0.18(+0.64%) |
May 23, 2022 | 27.88 | 28.18 | 27.58 | 27.78 | 684,322 | -0.26(-0.92%) |
May 20, 2022 | 28.28 | 28.38 | 27.67 | 28.04 | 528,036 | -0.11(-0.38%) |
May 19, 2022 | 27.90 | 28.33 | 27.81 | 28.15 | 448,350 | +0.28(+1.01%) |
May 18, 2022 | 27.52 | 28.55 | 27.50 | 27.87 | 586,662 | +0.06(+0.21%) |
May 17, 2022 | 27.12 | 27.83 | 26.84 | 27.81 | 545,742 | +1.08(+4.04%) |
May 16, 2022 | 26.07 | 26.78 | 25.94 | 26.73 | 495,953 | +0.72(+2.78%) |
May 13, 2022 | 25.71 | 26.23 | 25.61 | 26.01 | 657,629 | +0.68(+2.68%) |
May 12, 2022 | 24.66 | 25.34 | 24.54 | 25.33 | 1,377,243 | +0.79(+3.22%) |
May 11, 2022 | 25.37 | 25.56 | 24.49 | 24.54 | 951,106 | -0.99(-3.89%) |
May 10, 2022 | 25.32 | 25.93 | 24.48 | 25.53 | 993,314 | +0.46(+1.83%) |
May 09, 2022 | 26.07 | 26.23 | 24.98 | 25.07 | 1,003,000 | -1.32(-5.02%) |
May 06, 2022 | 26.42 | 26.60 | 26.01 | 26.40 | 520,811 | -0.22(-0.83%) |
May 05, 2022 | 27.53 | 27.53 | 26.43 | 26.62 | 538,242 | -1.10(-3.95%) |
May 04, 2022 | 26.57 | 27.74 | 26.53 | 27.71 | 610,971 | +1.27(+4.82%) |
May 03, 2022 | 25.54 | 26.57 | 25.39 | 26.44 | 724,384 | +0.87(+3.42%) |
May 02, 2022 | 26.22 | 26.33 | 25.05 | 25.56 | 601,068 | -0.68(-2.59%) |
Apr 29, 2022 | 26.24 | 26.65 | 26.18 | 26.24 | 597,521 | -0.22(-0.83%) |
Apr 28, 2022 | 26.66 | 26.77 | 26.17 | 26.46 | 543,595 | +0.08(+0.29%) |
Apr 27, 2022 | 26.32 | 26.95 | 26.22 | 26.39 | 818,661 | +0.19(+0.71%) |
Apr 26, 2022 | 26.29 | 26.35 | 26.00 | 26.20 | 634,191 | -0.14(-0.55%) |
Apr 25, 2022 | 26.63 | 26.75 | 25.90 | 26.35 | 737,810 | -0.50(-1.87%) |
Apr 22, 2022 | 27.85 | 27.85 | 26.78 | 26.85 | 1,472,698 | -0.96(-3.45%) |
Apr 21, 2022 | 28.61 | 28.75 | 27.78 | 27.81 | 709,458 | -0.80(-2.79%) |
Apr 20, 2022 | 28.35 | 28.87 | 28.15 | 28.60 | 698,190 | +0.65(+2.34%) |
Apr 19, 2022 | 27.84 | 28.17 | 27.81 | 27.95 | 591,146 | +0.05(+0.18%) |
Apr 18, 2022 | 27.91 | 28.20 | 27.63 | 27.90 | 541,928 | -0.18(-0.64%) |
Apr 14, 2022 | 28.48 | 28.77 | 28.06 | 28.08 | 516,398 | -0.38(-1.34%) |
Apr 13, 2022 | 28.64 | 28.79 | 28.15 | 28.46 | 606,348 | -0.24(-0.83%) |
Apr 12, 2022 | 29.78 | 29.78 | 28.67 | 28.70 | 822,695 | -0.95(-3.21%) |
Apr 11, 2022 | 29.27 | 30.04 | 29.20 | 29.65 | 704,143 | +0.49(+1.69%) |
Apr 08, 2022 | 29.88 | 29.93 | 29.11 | 29.16 | 307,819 | -0.70(-2.33%) |
Apr 07, 2022 | 29.72 | 30.05 | 29.45 | 29.85 | 393,912 | +0.15(+0.51%) |
Apr 06, 2022 | 29.20 | 29.81 | 28.91 | 29.70 | 749,635 | +0.19(+0.63%) |
Apr 05, 2022 | 30.24 | 30.79 | 29.36 | 29.51 | 903,405 | -0.54(-1.78%) |
Apr 04, 2022 | 29.73 | 30.09 | 29.22 | 30.05 | 527,875 | +0.35(+1.17%) |
Apr 01, 2022 | 29.79 | 30.04 | 29.35 | 29.70 | 564,311 | -0.08(-0.29%) |
Mar 31, 2022 | 29.65 | 30.08 | 29.65 | 29.78 | 544,656 | +0.18(+0.60%) |
Mar 30, 2022 | 29.43 | 29.85 | 29.17 | 29.61 | 795,013 | +0.19(+0.64%) |
Mar 29, 2022 | 29.36 | 29.78 | 29.16 | 29.42 | 442,565 | +0.13(+0.43%) |
Mar 28, 2022 | 29.09 | 29.55 | 29.04 | 29.29 | 442,446 | +0.19(+0.64%) |
Mar 25, 2022 | 29.33 | 29.33 | 28.68 | 29.11 | 390,024 | +0.02(+0.06%) |
Mar 24, 2022 | 28.70 | 29.20 | 28.64 | 29.09 | 684,440 | +0.33(+1.15%) |
Mar 23, 2022 | 29.11 | 29.16 | 28.67 | 28.76 | 443,625 | -0.48(-1.63%) |
Mar 22, 2022 | 29.54 | 29.78 | 29.17 | 29.23 | 433,007 | -0.38(-1.29%) |
Mar 21, 2022 | 29.45 | 29.73 | 29.22 | 29.62 | 461,949 | +0.11(+0.37%) |
Mar 18, 2022 | 29.53 | 29.77 | 29.11 | 29.50 | 1,838,506 | -0.25(-0.86%) |
Mar 17, 2022 | 29.50 | 29.99 | 29.48 | 29.76 | 441,051 | +0.20(+0.69%) |
Mar 16, 2022 | 29.29 | 29.68 | 28.94 | 29.56 | 458,631 | +0.34(+1.16%) |
Mar 15, 2022 | 28.92 | 29.45 | 28.71 | 29.22 | 579,283 | +0.24(+0.82%) |
Mar 14, 2022 | 29.34 | 29.56 | 28.50 | 28.98 | 660,779 | -0.30(-1.02%) |
Mar 11, 2022 | 29.54 | 29.87 | 29.10 | 29.28 | 462,722 | -0.20(-0.66%) |
Mar 10, 2022 | 29.35 | 29.54 | 29.08 | 29.47 | 574,928 | +0.02(+0.06%) |
Mar 09, 2022 | 29.98 | 30.43 | 29.37 | 29.45 | 742,095 | -0.49(-1.65%) |
Mar 08, 2022 | 29.83 | 30.90 | 29.77 | 29.95 | 1,301,757 | +0.29(+0.99%) |
Mar 07, 2022 | 29.63 | 29.79 | 29.17 | 29.66 | 760,439 | +0.13(+0.45%) |
Mar 04, 2022 | 28.75 | 29.55 | 28.63 | 29.52 | 818,788 | +0.76(+2.65%) |
Mar 03, 2022 | 29.45 | 29.63 | 28.62 | 28.76 | 581,367 | -0.66(-2.25%) |
Mar 02, 2022 | 28.53 | 29.60 | 28.32 | 29.42 | 825,103 | +0.90(+3.15%) |
Mar 01, 2022 | 28.25 | 29.18 | 27.18 | 28.52 | 1,408,521 | +0.22(+0.77%) |
Feb 28, 2022 | 28.22 | 28.61 | 27.68 | 28.30 | 620,968 | +0.36(+1.29%) |
Feb 25, 2022 | 27.34 | 28.02 | 27.27 | 27.94 | 727,778 | +0.69(+2.52%) |
Feb 24, 2022 | 25.39 | 27.33 | 25.33 | 27.26 | 1,281,855 | +1.27(+4.87%) |
Feb 23, 2022 | 26.01 | 26.47 | 25.86 | 25.99 | 495,707 | +0.05(+0.19%) |
Feb 22, 2022 | 26.48 | 26.59 | 25.77 | 25.94 | 979,658 | -0.66(-2.49%) |
Feb 18, 2022 | 26.60 | 0 | -0.39(-1.46%) | |||
Feb 17, 2022 | 27.10 | 27.32 | 26.90 | 27.00 | 422,592 | -0.18(-0.68%) |
Feb 16, 2022 | 27.05 | 27.31 | 26.82 | 27.18 | 327,427 | +0.04(+0.15%) |
Feb 15, 2022 | 27.31 | 27.44 | 26.96 | 27.14 | 316,002 | +0.19(+0.72%) |
Feb 14, 2022 | 26.83 | 27.03 | 26.49 | 26.95 | 409,287 | +0.12(+0.44%) |
Feb 11, 2022 | 27.24 | 27.62 | 26.65 | 26.83 | 482,979 | -0.44(-1.60%) |
Feb 10, 2022 | 27.42 | 28.00 | 27.05 | 27.27 | 518,485 | -0.62(-2.23%) |
Feb 09, 2022 | 27.26 | 27.94 | 27.20 | 27.89 | 430,371 | +1.00(+3.71%) |
Feb 08, 2022 | 26.56 | 27.02 | 26.44 | 26.89 | 440,714 | +0.32(+1.20%) |
Feb 07, 2022 | 26.84 | 27.13 | 26.35 | 26.57 | 1,106,992 | -0.27(-1.00%) |
Feb 04, 2022 | 26.42 | 27.02 | 26.29 | 26.84 | 592,807 | +0.28(+1.04%) |
Feb 03, 2022 | 26.86 | 27.16 | 26.51 | 26.56 | 517,204 | -0.70(-2.58%) |
Feb 02, 2022 | 27.47 | 27.47 | 26.99 | 27.27 | 459,338 | +0.00(+0.00%) |
Feb 01, 2022 | 27.42 | 27.52 | 26.89 | 27.27 | 429,675 | -0.10(-0.37%) |
Jan 31, 2022 | 26.36 | 27.38 | 27.37 | 669,084 | +1.00(+3.79%) | |
Jan 28, 2022 | 26.62 | 26.62 | 25.93 | 26.37 | 647,709 | -0.36(-1.35%) |
Jan 27, 2022 | 26.99 | 27.36 | 26.65 | 26.73 | 734,342 | -0.13(-0.50%) |
Jan 26, 2022 | 27.52 | 27.74 | 26.56 | 26.86 | 900,332 | -0.32(-1.17%) |
Jan 25, 2022 | 27.00 | 27.59 | 27.00 | 27.18 | 786,365 | -0.40(-1.46%) |
Jan 24, 2022 | 26.59 | 27.66 | 26.19 | 27.58 | 1,076,778 | +0.53(+1.95%) |
Jan 21, 2022 | 27.35 | 27.63 | 26.86 | 27.06 | 854,446 | -0.49(-1.80%) |
Jan 20, 2022 | 28.20 | 28.58 | 27.51 | 27.55 | 1,249,402 | -0.49(-1.73%) |
Jan 19, 2022 | 27.11 | 28.32 | 27.11 | 28.04 | 802,694 | +0.96(+3.56%) |
Jan 18, 2022 | 27.28 | 27.49 | 26.80 | 27.07 | 837,655 | -0.65(-2.33%) |
Jan 14, 2022 | 27.72 | 0 | -0.11(-0.39%) | |||
Jan 13, 2022 | 28.34 | 28.54 | 27.65 | 27.83 | 1,229,770 | -0.89(-3.10%) |
Jan 12, 2022 | 28.29 | 28.88 | 28.29 | 28.72 | 673,937 | +0.43(+1.51%) |
Jan 11, 2022 | 28.44 | 28.81 | 28.27 | 28.29 | 738,263 | -0.09(-0.32%) |
Jan 10, 2022 | 28.30 | 28.60 | 27.99 | 28.38 | 782,878 | -0.24(-0.85%) |
Jan 07, 2022 | 28.62 | 28.98 | 28.39 | 28.62 | 1,170,978 | +0.02(+0.06%) |
Jan 06, 2022 | 28.82 | 29.14 | 28.33 | 28.61 | 898,897 | -0.31(-1.07%) |
Jan 05, 2022 | 29.55 | 29.55 | 28.51 | 28.92 | 1,261,041 | -0.60(-2.02%) |
Jan 04, 2022 | 29.66 | 30.17 | 29.08 | 29.51 | 732,461 | -0.35(-1.18%) |
Jan 03, 2022 | 30.43 | 30.63 | 29.56 | 29.86 | 682,323 | -0.13(-0.42%) |
Dec 31, 2021 | 30.19 | 30.48 | 29.98 | 29.99 | 362,285 | -0.28(-0.91%) |
Dec 30, 2021 | 29.97 | 30.53 | 29.87 | 30.27 | 553,593 | +0.61(+2.06%) |
Dec 29, 2021 | 30.14 | 30.14 | 29.45 | 29.66 | 440,243 | -0.35(-1.17%) |
Dec 28, 2021 | 29.58 | 30.14 | 29.48 | 30.01 | 598,896 | +0.34(+1.16%) |
Dec 27, 2021 | 30.07 | 30.18 | 29.35 | 29.66 | 559,642 | -0.49(-1.61%) |
Dec 23, 2021 | 30.27 | 30.36 | 29.91 | 30.15 | 470,968 | -0.18(-0.58%) |
Dec 22, 2021 | 30.32 | 30.54 | 29.92 | 30.33 | 872,984 | +0.01(+0.03%) |
Dec 21, 2021 | 29.71 | 30.54 | 29.71 | 30.32 | 729,813 | +0.41(+1.37%) |
Dec 20, 2021 | 30.15 | 30.20 | 29.57 | 29.91 | 629,830 | -0.73(-2.38%) |
Dec 17, 2021 | 30.08 | 30.93 | 29.99 | 30.64 | 1,066,285 | +0.24(+0.80%) |
Dec 16, 2021 | 31.30 | 31.30 | 30.00 | 30.39 | 865,034 | -0.77(-2.48%) |
Dec 15, 2021 | 30.50 | 31.27 | 30.10 | 31.16 | 509,600 | +0.60(+1.95%) |
Dec 14, 2021 | 30.84 | 31.12 | 30.20 | 30.57 | 462,724 | -0.58(-1.86%) |
Dec 13, 2021 | 31.03 | 31.35 | 30.80 | 31.15 | 532,454 | +0.15(+0.49%) |
Dec 10, 2021 | 31.59 | 31.83 | 30.84 | 31.00 | 672,462 | -0.51(-1.62%) |
Dec 09, 2021 | 32.05 | 32.20 | 31.32 | 31.51 | 468,824 | -0.71(-2.21%) |
Dec 08, 2021 | 32.34 | 32.52 | 32.00 | 32.22 | 228,548 | -0.11(-0.34%) |
Dec 07, 2021 | 32.53 | 33.05 | 32.14 | 32.33 | 691,070 | +0.49(+1.53%) |
Dec 06, 2021 | 31.53 | 32.27 | 31.07 | 31.84 | 475,054 | +0.49(+1.55%) |
Dec 03, 2021 | 32.10 | 32.18 | 30.48 | 31.36 | 523,425 | -0.55(-1.73%) |
Dec 02, 2021 | 31.35 | 32.27 | 31.24 | 31.91 | 597,657 | +0.40(+1.28%) |