Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.90 | 23.61 | 22.50 | 23.59 | 1,042,409 | +0.95(+4.20%) |
Nov 29, 2022 | 21.45 | 22.67 | 21.36 | 22.64 | 1,941,453 | +1.12(+5.20%) |
Nov 28, 2022 | 21.70 | 22.06 | 21.42 | 21.52 | 1,044,617 | -0.35(-1.60%) |
Nov 25, 2022 | 21.48 | 22.11 | 21.42 | 21.87 | 605,083 | +0.01(+0.05%) |
Nov 23, 2022 | 20.95 | 22.17 | 20.77 | 21.86 | 1,062,033 | +0.98(+4.69%) |
Nov 22, 2022 | 20.38 | 20.97 | 19.71 | 20.88 | 883,525 | +0.50(+2.45%) |
Nov 21, 2022 | 20.20 | 21.11 | 20.00 | 20.38 | 836,225 | -0.03(-0.15%) |
Nov 18, 2022 | 21.14 | 21.77 | 20.20 | 20.41 | 1,018,885 | -0.08(-0.39%) |
Nov 17, 2022 | 20.28 | 20.97 | 19.70 | 20.49 | 1,131,772 | +0.04(+0.20%) |
Nov 16, 2022 | 21.46 | 21.89 | 20.33 | 20.45 | 538,694 | -1.16(-5.37%) |
Nov 15, 2022 | 21.84 | 22.65 | 20.77 | 21.61 | 818,831 | +0.39(+1.84%) |
Nov 14, 2022 | 22.20 | 22.61 | 21.15 | 21.22 | 833,243 | -0.95(-4.29%) |
Nov 11, 2022 | 21.46 | 22.39 | 21.30 | 22.17 | 558,199 | +0.67(+3.12%) |
Nov 10, 2022 | 20.06 | 21.71 | 19.83 | 21.50 | 1,199,377 | +2.53(+13.34%) |
Nov 09, 2022 | 19.65 | 19.95 | 18.90 | 18.97 | 556,016 | -0.68(-3.46%) |
Nov 08, 2022 | 18.34 | 20.19 | 18.14 | 19.65 | 702,116 | -0.12(-0.61%) |
Nov 07, 2022 | 20.66 | 20.81 | 19.69 | 19.77 | 561,823 | -0.73(-3.56%) |
Nov 04, 2022 | 20.89 | 21.06 | 19.90 | 20.50 | 661,497 | -0.10(-0.49%) |
Nov 03, 2022 | 20.06 | 20.83 | 19.96 | 20.60 | 386,647 | +0.14(+0.68%) |
Nov 02, 2022 | 20.97 | 21.71 | 20.03 | 20.46 | 594,316 | -0.33(-1.59%) |
Nov 01, 2022 | 20.56 | 20.99 | 20.41 | 20.79 | 481,122 | +0.53(+2.62%) |
Oct 31, 2022 | 20.58 | 20.97 | 20.14 | 20.26 | 624,115 | -0.60(-2.88%) |
Oct 28, 2022 | 19.98 | 20.98 | 19.55 | 20.86 | 760,059 | +0.93(+4.67%) |
Oct 27, 2022 | 20.00 | 20.59 | 19.50 | 19.93 | 618,772 | +0.13(+0.66%) |
Oct 26, 2022 | 19.17 | 20.39 | 19.09 | 19.80 | 542,113 | +0.72(+3.77%) |
Oct 25, 2022 | 18.72 | 19.80 | 18.68 | 19.08 | 660,361 | +0.52(+2.80%) |
Oct 24, 2022 | 18.55 | 18.71 | 17.90 | 18.56 | 398,207 | -0.03(-0.16%) |
Oct 21, 2022 | 17.85 | 18.83 | 17.47 | 18.59 | 602,476 | +0.91(+5.15%) |
Oct 20, 2022 | 18.23 | 18.97 | 17.63 | 17.68 | 444,742 | -0.64(-3.49%) |
Oct 19, 2022 | 19.51 | 19.63 | 18.07 | 18.32 | 960,637 | -1.47(-7.43%) |
Oct 18, 2022 | 19.10 | 20.13 | 18.85 | 19.79 | 1,500,819 | +0.94(+4.99%) |
Oct 17, 2022 | 19.76 | 19.76 | 18.21 | 18.85 | 929,786 | +0.44(+2.39%) |
Oct 14, 2022 | 19.27 | 19.55 | 18.33 | 18.41 | 416,790 | -0.67(-3.51%) |
Oct 13, 2022 | 18.06 | 19.14 | 18.03 | 19.08 | 495,925 | +0.38(+2.03%) |
Oct 12, 2022 | 18.42 | 18.81 | 17.92 | 18.70 | 1,823,481 | +0.21(+1.14%) |
Oct 11, 2022 | 18.28 | 19.12 | 17.73 | 18.49 | 2,140,153 | +0.29(+1.59%) |
Oct 10, 2022 | 18.28 | 18.57 | 17.62 | 18.20 | 1,491,365 | -0.20(-1.09%) |
Oct 07, 2022 | 19.10 | 19.56 | 18.29 | 18.40 | 734,889 | -1.09(-5.59%) |
Oct 06, 2022 | 19.38 | 19.89 | 19.10 | 19.49 | 448,711 | +0.02(+0.10%) |
Oct 05, 2022 | 19.59 | 20.02 | 18.88 | 19.47 | 403,797 | -0.53(-2.65%) |
Oct 04, 2022 | 19.98 | 20.49 | 19.49 | 20.00 | 761,200 | +0.47(+2.41%) |
Oct 03, 2022 | 20.19 | 20.45 | 19.35 | 19.53 | 506,501 | -0.19(-0.96%) |
Sep 30, 2022 | 19.54 | 20.48 | 19.54 | 19.72 | 600,028 | +0.17(+0.87%) |
Sep 29, 2022 | 19.54 | 19.73 | 18.81 | 19.55 | 817,426 | -0.25(-1.26%) |
Sep 28, 2022 | 19.31 | 20.07 | 19.17 | 19.80 | 877,253 | +0.94(+4.98%) |
Sep 27, 2022 | 18.80 | 19.68 | 18.50 | 18.86 | 824,198 | +0.51(+2.78%) |
Sep 26, 2022 | 18.52 | 19.30 | 18.31 | 18.35 | 676,817 | -0.08(-0.43%) |
Sep 23, 2022 | 18.20 | 18.50 | 17.39 | 18.43 | 1,030,532 | +0.02(+0.11%) |
Sep 22, 2022 | 17.09 | 18.60 | 17.03 | 18.41 | 1,518,928 | +0.95(+5.44%) |
Sep 21, 2022 | 19.63 | 19.63 | 17.38 | 17.46 | 806,244 | -2.06(-10.55%) |
Sep 20, 2022 | 18.95 | 19.70 | 18.95 | 19.52 | 664,944 | +0.29(+1.51%) |
Sep 19, 2022 | 19.90 | 19.90 | 18.52 | 19.23 | 1,092,347 | -0.99(-4.90%) |
Sep 16, 2022 | 20.45 | 20.53 | 19.45 | 20.22 | 3,926,133 | -0.46(-2.22%) |
Sep 15, 2022 | 19.64 | 21.00 | 19.15 | 20.68 | 1,021,041 | +0.84(+4.23%) |
Sep 14, 2022 | 20.00 | 20.60 | 19.56 | 19.84 | 1,040,419 | -0.10(-0.50%) |
Sep 13, 2022 | 21.57 | 21.57 | 19.86 | 19.94 | 819,406 | -2.00(-9.12%) |
Sep 12, 2022 | 21.21 | 21.99 | 21.21 | 21.94 | 652,814 | +0.32(+1.48%) |
Sep 09, 2022 | 21.81 | 22.02 | 21.33 | 21.62 | 424,868 | -0.07(-0.32%) |
Sep 08, 2022 | 20.78 | 21.91 | 20.41 | 21.69 | 483,007 | +0.66(+3.14%) |
Sep 07, 2022 | 19.97 | 21.19 | 19.97 | 21.03 | 486,647 | +1.02(+5.10%) |
Sep 06, 2022 | 21.11 | 21.62 | 19.95 | 20.01 | 543,984 | -1.33(-6.23%) |
Sep 02, 2022 | 22.75 | 22.75 | 21.11 | 21.34 | 713,747 | -0.27(-1.25%) |
Sep 01, 2022 | 20.85 | 21.63 | 20.13 | 21.61 | 542,276 | +0.78(+3.74%) |
Aug 31, 2022 | 20.26 | 20.96 | 19.93 | 20.83 | 614,655 | +0.84(+4.20%) |
Aug 30, 2022 | 21.11 | 21.23 | 19.53 | 19.99 | 672,487 | -0.92(-4.40%) |
Aug 29, 2022 | 20.81 | 21.43 | 20.71 | 20.91 | 629,730 | -0.35(-1.65%) |
Aug 26, 2022 | 22.80 | 22.88 | 21.18 | 21.26 | 830,702 | -1.54(-6.75%) |
Aug 25, 2022 | 23.37 | 23.40 | 22.25 | 22.80 | 667,949 | -0.44(-1.89%) |
Aug 24, 2022 | 22.93 | 23.46 | 22.71 | 23.24 | 518,516 | +0.24(+1.04%) |
Aug 23, 2022 | 22.49 | 23.31 | 22.02 | 23.00 | 655,014 | +0.62(+2.77%) |
Aug 22, 2022 | 22.41 | 23.27 | 22.03 | 22.38 | 663,006 | -0.20(-0.89%) |
Aug 19, 2022 | 22.39 | 23.14 | 22.16 | 22.58 | 572,117 | -0.47(-2.04%) |
Aug 18, 2022 | 23.57 | 23.87 | 22.04 | 23.05 | 1,334,284 | -1.15(-4.75%) |
Aug 17, 2022 | 25.65 | 26.10 | 23.87 | 24.20 | 629,647 | -1.80(-6.92%) |
Aug 16, 2022 | 25.82 | 26.31 | 25.29 | 26.00 | 1,051,903 | +0.16(+0.62%) |
Aug 15, 2022 | 25.12 | 25.95 | 24.93 | 25.84 | 795,594 | +0.41(+1.61%) |
Aug 12, 2022 | 23.47 | 25.72 | 23.47 | 25.43 | 855,658 | +1.93(+8.21%) |
Aug 11, 2022 | 24.13 | 25.22 | 23.00 | 23.50 | 792,196 | -1.01(-4.12%) |
Aug 10, 2022 | 24.76 | 25.48 | 24.24 | 24.51 | 901,838 | +0.75(+3.16%) |
Aug 09, 2022 | 24.31 | 24.74 | 23.23 | 23.76 | 744,552 | -0.64(-2.62%) |
Aug 08, 2022 | 25.02 | 25.57 | 23.79 | 24.40 | 1,270,018 | -0.58(-2.32%) |
Aug 05, 2022 | 21.45 | 25.25 | 21.20 | 24.98 | 1,241,020 | +3.18(+14.59%) |
Aug 04, 2022 | 20.57 | 21.82 | 20.57 | 21.80 | 739,847 | +1.20(+5.83%) |
Aug 03, 2022 | 20.53 | 21.18 | 20.30 | 20.60 | 905,708 | +0.23(+1.13%) |
Aug 02, 2022 | 19.50 | 20.55 | 19.09 | 20.37 | 1,018,183 | +0.55(+2.77%) |
Aug 01, 2022 | 22.03 | 22.74 | 19.57 | 19.82 | 1,470,550 | -2.77(-12.26%) |
Jul 29, 2022 | 22.97 | 23.07 | 22.24 | 22.59 | 883,761 | -0.67(-2.88%) |
Jul 28, 2022 | 24.30 | 24.38 | 23.11 | 23.26 | 756,290 | -0.94(-3.88%) |
Jul 27, 2022 | 24.79 | 24.86 | 23.93 | 24.20 | 844,362 | -0.11(-0.45%) |
Jul 26, 2022 | 23.21 | 24.74 | 23.21 | 24.31 | 1,114,407 | +1.79(+7.95%) |
Jul 25, 2022 | 22.31 | 22.77 | 21.92 | 22.52 | 418,464 | +0.17(+0.76%) |
Jul 22, 2022 | 23.78 | 24.35 | 22.07 | 22.35 | 978,743 | -1.25(-5.30%) |
Jul 21, 2022 | 23.45 | 24.05 | 22.95 | 23.60 | 1,603,709 | +0.10(+0.43%) |
Jul 20, 2022 | 21.07 | 23.52 | 20.85 | 23.50 | 7,586,325 | -1.08(-4.39%) |
Jul 19, 2022 | 23.09 | 24.69 | 22.56 | 24.58 | 461,701 | +1.76(+7.71%) |
Jul 18, 2022 | 23.52 | 24.25 | 22.58 | 22.82 | 400,967 | -0.48(-2.06%) |
Jul 15, 2022 | 23.89 | 23.89 | 22.48 | 23.30 | 534,648 | -0.06(-0.26%) |
Jul 14, 2022 | 23.13 | 23.98 | 22.61 | 23.36 | 428,448 | +0.22(+0.95%) |
Jul 13, 2022 | 21.85 | 23.47 | 21.85 | 23.14 | 491,605 | +0.66(+2.94%) |
Jul 12, 2022 | 22.15 | 22.55 | 20.70 | 22.48 | 583,959 | +0.52(+2.37%) |
Jul 11, 2022 | 23.09 | 23.51 | 21.84 | 21.96 | 502,855 | -1.45(-6.19%) |
Jul 08, 2022 | 22.95 | 23.67 | 22.68 | 23.41 | 438,917 | +0.20(+0.86%) |
Jul 07, 2022 | 23.22 | 24.07 | 22.46 | 23.21 | 867,891 | -0.12(-0.51%) |
Jul 06, 2022 | 23.19 | 24.41 | 23.19 | 23.33 | 606,217 | +0.10(+0.43%) |
Jul 05, 2022 | 20.58 | 23.25 | 20.21 | 23.23 | 718,131 | +2.34(+11.20%) |
Jul 01, 2022 | 19.64 | 20.98 | 19.45 | 20.89 | 591,210 | +1.40(+7.18%) |
Jun 30, 2022 | 18.55 | 20.06 | 18.55 | 19.49 | 740,348 | +0.41(+2.15%) |
Jun 29, 2022 | 17.47 | 19.10 | 17.00 | 19.08 | 1,307,233 | +1.58(+9.03%) |
Jun 28, 2022 | 18.50 | 18.67 | 17.39 | 17.50 | 532,523 | -1.00(-5.41%) |
Jun 27, 2022 | 18.89 | 18.93 | 18.39 | 18.50 | 445,487 | -0.37(-1.96%) |
Jun 24, 2022 | 19.15 | 19.43 | 18.16 | 18.87 | 1,407,939 | -0.30(-1.56%) |
Jun 23, 2022 | 18.27 | 19.17 | 17.98 | 19.17 | 1,689,226 | +1.02(+5.62%) |
Jun 22, 2022 | 17.58 | 18.88 | 17.58 | 18.15 | 1,493,162 | -0.04(-0.22%) |
Jun 21, 2022 | 18.57 | 19.30 | 18.18 | 18.19 | 908,036 | +0.18(+1.00%) |
Jun 17, 2022 | 17.02 | 18.38 | 16.79 | 18.01 | 1,269,530 | +1.21(+7.20%) |
Jun 16, 2022 | 16.58 | 16.97 | 16.19 | 16.80 | 1,654,330 | -0.32(-1.87%) |
Jun 15, 2022 | 17.08 | 17.47 | 16.40 | 17.12 | 2,094,858 | +0.31(+1.84%) |
Jun 14, 2022 | 16.56 | 16.86 | 15.73 | 16.81 | 637,603 | +0.41(+2.50%) |
Jun 13, 2022 | 16.99 | 17.49 | 15.63 | 16.40 | 500,987 | -1.51(-8.43%) |
Jun 10, 2022 | 18.34 | 19.14 | 17.53 | 17.91 | 722,505 | -1.01(-5.34%) |
Jun 09, 2022 | 19.43 | 19.74 | 18.83 | 18.92 | 387,587 | -0.70(-3.57%) |
Jun 08, 2022 | 19.61 | 21.07 | 19.29 | 19.62 | 1,289,902 | -0.10(-0.51%) |
Jun 07, 2022 | 18.82 | 19.85 | 18.39 | 19.72 | 1,301,382 | +0.70(+3.68%) |
Jun 06, 2022 | 19.41 | 19.75 | 18.43 | 19.02 | 1,189,074 | -0.11(-0.58%) |
Jun 03, 2022 | 17.10 | 19.15 | 17.10 | 19.13 | 720,932 | +1.83(+10.58%) |
Jun 02, 2022 | 16.45 | 17.58 | 16.08 | 17.30 | 490,625 | +0.78(+4.72%) |
Jun 01, 2022 | 17.21 | 17.50 | 15.93 | 16.52 | 450,051 | -0.46(-2.71%) |
May 31, 2022 | 16.59 | 17.28 | 16.32 | 16.98 | 667,381 | +0.08(+0.47%) |
May 27, 2022 | 15.88 | 16.91 | 15.27 | 16.90 | 588,820 | +1.01(+6.36%) |
May 26, 2022 | 15.70 | 16.11 | 15.34 | 15.89 | 386,266 | +0.29(+1.86%) |
May 25, 2022 | 15.61 | 16.01 | 15.27 | 15.60 | 728,782 | -0.05(-0.32%) |
May 24, 2022 | 16.42 | 16.54 | 15.43 | 15.65 | 447,462 | -0.98(-5.89%) |
May 23, 2022 | 15.68 | 16.79 | 15.32 | 16.63 | 427,392 | +0.90(+5.72%) |
May 20, 2022 | 15.24 | 15.77 | 14.70 | 15.73 | 690,982 | +0.57(+3.76%) |
May 19, 2022 | 15.64 | 15.76 | 14.66 | 15.16 | 1,087,004 | -0.31(-2.00%) |
May 18, 2022 | 15.98 | 16.50 | 15.30 | 15.47 | 482,554 | -1.06(-6.41%) |
May 17, 2022 | 15.97 | 16.76 | 15.74 | 16.53 | 394,504 | +0.98(+6.30%) |
May 16, 2022 | 15.53 | 15.99 | 15.21 | 15.55 | 443,666 | -0.12(-0.77%) |
May 13, 2022 | 14.84 | 16.33 | 14.80 | 15.67 | 544,087 | +1.13(+7.77%) |
May 12, 2022 | 14.42 | 15.48 | 14.08 | 14.54 | 556,237 | -0.16(-1.09%) |
May 11, 2022 | 15.75 | 17.29 | 14.54 | 14.70 | 901,707 | -1.22(-7.66%) |
May 10, 2022 | 16.42 | 16.80 | 15.34 | 15.92 | 1,155,784 | +0.93(+6.20%) |
May 09, 2022 | 16.67 | 16.99 | 14.46 | 14.99 | 1,311,033 | -2.01(-11.82%) |
May 06, 2022 | 20.34 | 20.34 | 16.90 | 17.00 | 1,147,876 | -3.30(-16.26%) |
May 05, 2022 | 22.28 | 22.28 | 19.46 | 20.30 | 716,794 | -1.75(-7.94%) |
May 04, 2022 | 21.89 | 22.09 | 20.50 | 22.05 | 622,841 | +0.13(+0.59%) |
May 03, 2022 | 21.07 | 21.94 | 20.85 | 21.92 | 899,101 | +0.78(+3.69%) |
May 02, 2022 | 19.92 | 21.21 | 19.75 | 21.14 | 501,539 | +1.17(+5.86%) |
Apr 29, 2022 | 21.16 | 21.86 | 19.76 | 19.97 | 438,069 | -1.32(-6.20%) |
Apr 28, 2022 | 20.87 | 21.40 | 19.50 | 21.29 | 616,192 | +0.74(+3.60%) |
Apr 27, 2022 | 20.93 | 21.20 | 19.94 | 20.55 | 520,298 | -0.31(-1.49%) |
Apr 26, 2022 | 22.00 | 22.56 | 20.77 | 20.86 | 438,741 | -1.40(-6.29%) |
Apr 25, 2022 | 21.30 | 22.39 | 21.30 | 22.26 | 287,837 | +0.87(+4.07%) |
Apr 22, 2022 | 21.71 | 22.36 | 21.05 | 21.39 | 452,374 | -0.39(-1.79%) |
Apr 21, 2022 | 23.89 | 24.33 | 21.34 | 21.78 | 617,763 | -1.82(-7.71%) |
Apr 20, 2022 | 23.90 | 24.12 | 23.00 | 23.60 | 437,071 | -0.33(-1.38%) |
Apr 19, 2022 | 23.52 | 24.21 | 23.52 | 23.93 | 470,330 | +0.18(+0.76%) |
Apr 18, 2022 | 24.27 | 24.74 | 23.54 | 23.75 | 747,174 | -0.34(-1.41%) |
Apr 14, 2022 | 24.20 | 25.00 | 23.49 | 24.09 | 350,781 | -0.54(-2.19%) |
Apr 13, 2022 | 23.63 | 24.78 | 23.63 | 24.63 | 427,808 | +1.13(+4.81%) |
Apr 12, 2022 | 23.98 | 24.65 | 23.22 | 23.50 | 388,308 | -0.05(-0.21%) |
Apr 11, 2022 | 23.98 | 24.33 | 23.16 | 23.55 | 431,668 | -0.93(-3.80%) |
Apr 08, 2022 | 25.33 | 25.50 | 24.36 | 24.48 | 293,388 | -1.08(-4.23%) |
Apr 07, 2022 | 26.03 | 26.42 | 25.14 | 25.56 | 432,932 | -0.44(-1.69%) |
Apr 06, 2022 | 25.97 | 26.51 | 25.56 | 26.00 | 806,064 | -0.33(-1.25%) |
Apr 05, 2022 | 27.01 | 27.49 | 26.26 | 26.33 | 1,079,418 | -0.84(-3.09%) |
Apr 04, 2022 | 25.73 | 27.39 | 25.13 | 27.17 | 1,828,704 | +1.52(+5.93%) |
Apr 01, 2022 | 25.70 | 26.34 | 25.19 | 25.65 | 980,678 | +0.14(+0.55%) |
Mar 31, 2022 | 25.52 | 25.84 | 25.03 | 25.51 | 1,648,538 | -0.08(-0.31%) |
Mar 30, 2022 | 26.59 | 27.21 | 25.50 | 25.59 | 807,885 | -0.81(-3.07%) |
Mar 29, 2022 | 24.89 | 26.50 | 24.66 | 26.40 | 891,195 | +1.73(+7.01%) |
Mar 28, 2022 | 24.14 | 24.91 | 24.14 | 24.67 | 428,123 | +0.34(+1.40%) |
Mar 25, 2022 | 25.40 | 25.96 | 23.87 | 24.33 | 939,353 | -0.36(-1.46%) |
Mar 24, 2022 | 24.03 | 24.92 | 23.83 | 24.69 | 534,316 | +0.69(+2.88%) |
Mar 23, 2022 | 23.07 | 24.20 | 22.51 | 24.00 | 708,895 | +0.58(+2.48%) |
Mar 22, 2022 | 21.92 | 23.90 | 21.45 | 23.42 | 985,657 | +2.66(+12.81%) |
Mar 21, 2022 | 20.26 | 21.23 | 20.10 | 20.76 | 670,527 | +0.28(+1.37%) |
Mar 18, 2022 | 18.80 | 20.79 | 18.65 | 20.48 | 1,320,690 | +1.31(+6.83%) |
Mar 17, 2022 | 18.62 | 19.20 | 18.14 | 19.17 | 540,579 | +0.25(+1.32%) |
Mar 16, 2022 | 18.52 | 18.98 | 17.60 | 18.92 | 767,568 | +0.62(+3.39%) |
Mar 15, 2022 | 18.48 | 18.66 | 17.40 | 18.30 | 393,699 | -0.01(-0.05%) |
Mar 14, 2022 | 20.19 | 20.34 | 18.00 | 18.31 | 687,730 | -1.85(-9.18%) |
Mar 11, 2022 | 20.74 | 21.11 | 20.12 | 20.16 | 443,974 | -0.44(-2.14%) |
Mar 10, 2022 | 20.76 | 21.39 | 20.12 | 20.60 | 724,588 | +0.13(+0.64%) |
Mar 09, 2022 | 19.73 | 20.80 | 19.61 | 20.47 | 641,931 | +1.20(+6.23%) |
Mar 08, 2022 | 18.24 | 20.13 | 17.70 | 19.27 | 1,025,392 | +0.92(+5.01%) |
Mar 07, 2022 | 18.28 | 19.05 | 17.78 | 18.35 | 948,509 | +1.04(+6.01%) |
Mar 04, 2022 | 17.90 | 18.36 | 17.18 | 17.31 | 500,288 | -0.87(-4.79%) |
Mar 03, 2022 | 18.91 | 19.66 | 18.03 | 18.18 | 519,216 | -0.68(-3.61%) |
Mar 02, 2022 | 18.80 | 19.28 | 18.25 | 18.86 | 516,930 | +0.30(+1.62%) |
Mar 01, 2022 | 21.76 | 21.99 | 18.21 | 18.56 | 581,219 | -0.36(-1.90%) |
Feb 28, 2022 | 19.70 | 19.74 | 18.83 | 18.92 | 480,062 | -0.90(-4.54%) |
Feb 25, 2022 | 19.87 | 20.32 | 19.53 | 19.82 | 712,364 | +0.06(+0.30%) |
Feb 24, 2022 | 18.24 | 19.90 | 18.07 | 19.76 | 861,228 | +1.03(+5.50%) |
Feb 23, 2022 | 20.07 | 20.07 | 18.69 | 18.73 | 427,650 | -1.07(-5.40%) |
Feb 22, 2022 | 19.65 | 20.54 | 19.64 | 19.80 | 315,842 | -0.08(-0.40%) |
Feb 18, 2022 | 19.88 | 0 | -0.14(-0.70%) | |||
Feb 17, 2022 | 20.90 | 20.97 | 19.87 | 20.02 | 503,812 | -0.86(-4.12%) |
Feb 16, 2022 | 22.10 | 22.42 | 20.73 | 20.88 | 318,703 | -1.29(-5.82%) |
Feb 15, 2022 | 21.51 | 22.27 | 21.49 | 22.17 | 277,435 | +1.07(+5.07%) |
Feb 14, 2022 | 21.41 | 21.69 | 20.90 | 21.10 | 237,209 | -0.37(-1.72%) |
Feb 11, 2022 | 21.38 | 22.57 | 21.14 | 21.47 | 390,051 | +0.33(+1.56%) |
Feb 10, 2022 | 21.88 | 23.01 | 20.78 | 21.14 | 520,132 | -1.41(-6.25%) |
Feb 09, 2022 | 21.68 | 22.75 | 21.39 | 22.55 | 456,018 | +1.17(+5.47%) |
Feb 08, 2022 | 22.56 | 22.56 | 20.64 | 21.38 | 633,988 | -1.19(-5.27%) |
Feb 07, 2022 | 21.28 | 22.65 | 21.05 | 22.57 | 384,783 | +1.24(+5.81%) |
Feb 04, 2022 | 21.06 | 21.56 | 20.52 | 21.33 | 346,521 | +0.25(+1.19%) |
Feb 03, 2022 | 21.23 | 20.92 | 21.08 | 340,999 | -0.69(-3.17%) | |
Feb 02, 2022 | 22.36 | 22.36 | 21.30 | 21.77 | 502,207 | -0.58(-2.60%) |
Feb 01, 2022 | 21.63 | 22.47 | 20.68 | 22.35 | 562,570 | +0.83(+3.86%) |
Jan 31, 2022 | 19.95 | 21.56 | 21.52 | 604,273 | +1.65(+8.30%) | |
Jan 28, 2022 | 20.03 | 20.73 | 18.75 | 19.87 | 812,737 | -0.11(-0.55%) |
Jan 27, 2022 | 22.25 | 22.25 | 19.82 | 19.98 | 472,623 | -1.68(-7.76%) |
Jan 26, 2022 | 22.79 | 23.64 | 21.39 | 21.66 | 463,300 | -0.59(-2.65%) |
Jan 25, 2022 | 21.93 | 22.66 | 21.05 | 22.25 | 516,759 | -0.06(-0.27%) |
Jan 24, 2022 | 22.13 | 22.83 | 20.68 | 22.31 | 754,599 | -0.40(-1.76%) |
Jan 21, 2022 | 22.90 | 23.63 | 22.34 | 22.71 | 585,672 | -0.55(-2.36%) |
Jan 20, 2022 | 24.40 | 24.82 | 23.10 | 23.26 | 737,412 | -0.64(-2.68%) |
Jan 19, 2022 | 23.57 | 24.96 | 22.55 | 23.90 | 875,049 | +0.73(+3.15%) |
Jan 18, 2022 | 25.47 | 25.88 | 22.94 | 23.17 | 751,625 | -3.04(-11.60%) |
Jan 14, 2022 | 26.21 | 0 | +1.11(+4.42%) | |||
Jan 13, 2022 | 25.16 | 25.79 | 25.00 | 25.10 | 570,481 | +0.22(+0.88%) |
Jan 12, 2022 | 24.69 | 25.23 | 24.25 | 24.88 | 477,007 | +0.31(+1.26%) |
Jan 11, 2022 | 23.25 | 24.77 | 22.98 | 24.57 | 508,030 | +1.36(+5.86%) |
Jan 10, 2022 | 23.13 | 23.41 | 21.67 | 23.21 | 1,042,104 | +0.27(+1.18%) |
Jan 07, 2022 | 24.02 | 24.42 | 22.86 | 22.94 | 313,249 | -0.90(-3.78%) |
Jan 06, 2022 | 23.93 | 24.15 | 22.81 | 23.84 | 343,767 | -0.16(-0.67%) |
Jan 05, 2022 | 24.80 | 25.49 | 23.95 | 24.00 | 473,413 | -0.88(-3.54%) |
Jan 04, 2022 | 25.90 | 26.11 | 24.39 | 24.88 | 286,775 | -1.28(-4.89%) |
Jan 03, 2022 | 25.19 | 26.17 | 24.22 | 26.16 | 301,044 | +0.99(+3.93%) |
Dec 31, 2021 | 25.85 | 26.83 | 25.01 | 25.17 | 202,747 | -0.42(-1.64%) |
Dec 30, 2021 | 25.89 | 26.56 | 25.41 | 25.59 | 218,155 | -0.13(-0.51%) |
Dec 29, 2021 | 25.85 | 25.99 | 25.25 | 25.72 | 161,545 | -0.27(-1.04%) |
Dec 28, 2021 | 26.78 | 27.40 | 25.90 | 25.99 | 185,185 | -0.64(-2.40%) |
Dec 27, 2021 | 27.50 | 27.50 | 26.48 | 26.63 | 194,297 | -0.92(-3.34%) |
Dec 23, 2021 | 26.66 | 28.11 | 26.31 | 27.55 | 311,711 | +0.61(+2.26%) |
Dec 22, 2021 | 25.49 | 27.14 | 25.11 | 26.94 | 326,175 | +1.06(+4.10%) |
Dec 21, 2021 | 26.00 | 26.13 | 25.48 | 25.88 | 368,323 | -0.13(-0.51%) |
Dec 20, 2021 | 25.56 | 26.29 | 24.86 | 26.01 | 543,408 | +0.14(+0.55%) |
Dec 17, 2021 | 24.55 | 26.49 | 24.16 | 25.87 | 2,073,398 | +1.34(+5.46%) |
Dec 16, 2021 | 25.90 | 25.90 | 24.32 | 24.53 | 445,792 | -1.20(-4.66%) |
Dec 15, 2021 | 24.35 | 25.86 | 23.29 | 25.73 | 562,645 | +1.38(+5.67%) |
Dec 14, 2021 | 24.82 | 25.10 | 24.04 | 24.35 | 330,277 | -0.73(-2.91%) |
Dec 13, 2021 | 24.46 | 25.82 | 24.44 | 25.08 | 301,440 | +0.45(+1.83%) |
Dec 10, 2021 | 25.82 | 26.43 | 24.43 | 24.63 | 289,663 | -0.90(-3.53%) |
Dec 09, 2021 | 26.56 | 27.02 | 25.45 | 25.53 | 426,453 | -1.31(-4.88%) |
Dec 08, 2021 | 27.40 | 27.53 | 26.28 | 26.84 | 408,409 | -0.51(-1.86%) |
Dec 07, 2021 | 26.02 | 27.89 | 26.02 | 27.35 | 433,695 | +1.65(+6.42%) |
Dec 06, 2021 | 26.20 | 26.38 | 25.00 | 25.70 | 363,332 | -0.40(-1.53%) |
Dec 03, 2021 | 27.79 | 27.79 | 25.60 | 26.10 | 726,727 | -1.55(-5.61%) |
Dec 02, 2021 | 26.96 | 27.79 | 26.01 | 27.65 | 507,928 | +0.95(+3.56%) |