Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.08 | 23.13 | 22.73 | 22.98 | 355,234 | -0.35(-1.51%) |
Dec 29, 2022 | 23.09 | 23.53 | 22.95 | 23.33 | 408,378 | +0.50(+2.17%) |
Dec 28, 2022 | 23.52 | 23.64 | 22.81 | 22.83 | 275,031 | -0.60(-2.57%) |
Dec 27, 2022 | 23.24 | 23.56 | 23.09 | 23.43 | 327,600 | +0.28(+1.20%) |
Dec 23, 2022 | 22.75 | 23.21 | 22.70 | 23.16 | 317,993 | +0.33(+1.46%) |
Dec 22, 2022 | 23.03 | 23.14 | 22.44 | 22.82 | 899,538 | -0.47(-2.01%) |
Dec 21, 2022 | 23.13 | 23.41 | 22.90 | 23.29 | 530,195 | +0.53(+2.31%) |
Dec 20, 2022 | 22.82 | 23.21 | 22.77 | 22.77 | 641,065 | -0.05(-0.21%) |
Dec 19, 2022 | 23.25 | 23.52 | 22.51 | 22.81 | 505,242 | -0.36(-1.57%) |
Dec 16, 2022 | 23.19 | 23.43 | 22.71 | 23.18 | 1,396,935 | -0.24(-1.02%) |
Dec 15, 2022 | 23.64 | 23.64 | 23.16 | 23.42 | 1,006,555 | -0.72(-2.97%) |
Dec 14, 2022 | 24.77 | 24.90 | 24.03 | 24.13 | 584,998 | -0.48(-1.94%) |
Dec 13, 2022 | 25.40 | 25.46 | 24.38 | 24.61 | 654,688 | +0.14(+0.59%) |
Dec 12, 2022 | 23.73 | 24.53 | 23.59 | 24.47 | 618,047 | +0.70(+2.93%) |
Dec 09, 2022 | 24.26 | 24.64 | 23.75 | 23.77 | 531,086 | -0.55(-2.28%) |
Dec 08, 2022 | 24.44 | 24.73 | 24.09 | 24.32 | 794,512 | +0.02(+0.08%) |
Dec 07, 2022 | 24.08 | 24.35 | 23.92 | 24.30 | 386,799 | +0.20(+0.83%) |
Dec 06, 2022 | 24.58 | 24.76 | 23.65 | 24.10 | 416,666 | -0.56(-2.28%) |
Dec 05, 2022 | 25.03 | 25.03 | 24.49 | 24.67 | 566,949 | -0.66(-2.60%) |
Dec 02, 2022 | 24.70 | 25.40 | 24.48 | 25.33 | 532,857 | +0.08(+0.30%) |
Dec 01, 2022 | 25.41 | 25.63 | 25.09 | 25.25 | 478,372 | +0.02(+0.08%) |
Nov 30, 2022 | 24.67 | 25.22 | 23.94 | 25.23 | 812,121 | +0.59(+2.40%) |
Nov 29, 2022 | 24.72 | 24.96 | 24.64 | 24.64 | 632,952 | -0.02(-0.08%) |
Nov 28, 2022 | 25.23 | 25.23 | 24.54 | 24.66 | 550,831 | -0.94(-3.66%) |
Nov 25, 2022 | 25.54 | 25.64 | 25.37 | 25.59 | 184,131 | +0.16(+0.64%) |
Nov 23, 2022 | 25.26 | 25.51 | 25.04 | 25.43 | 499,188 | +0.19(+0.76%) |
Nov 22, 2022 | 25.72 | 25.91 | 25.04 | 25.24 | 579,411 | -0.20(-0.79%) |
Nov 21, 2022 | 25.29 | 25.48 | 24.84 | 25.44 | 806,886 | +0.15(+0.60%) |
Nov 18, 2022 | 25.21 | 25.34 | 24.70 | 25.29 | 849,092 | +0.56(+2.28%) |
Nov 17, 2022 | 24.66 | 24.73 | 24.30 | 24.72 | 619,880 | -0.44(-1.75%) |
Nov 16, 2022 | 25.73 | 25.84 | 25.07 | 25.16 | 609,547 | -0.68(-2.62%) |
Nov 15, 2022 | 25.90 | 26.36 | 25.62 | 25.84 | 520,887 | +0.36(+1.42%) |
Nov 14, 2022 | 25.70 | 25.91 | 25.05 | 25.48 | 970,374 | -0.52(-1.98%) |
Nov 11, 2022 | 24.38 | 26.00 | 24.22 | 25.99 | 1,440,686 | +1.78(+7.33%) |
Nov 10, 2022 | 24.11 | 24.40 | 23.93 | 24.22 | 578,719 | +1.11(+4.79%) |
Nov 09, 2022 | 23.23 | 23.67 | 22.97 | 23.11 | 513,007 | -0.40(-1.71%) |
Nov 08, 2022 | 23.79 | 23.82 | 23.35 | 23.51 | 1,012,753 | -0.07(-0.28%) |
Nov 07, 2022 | 23.21 | 23.59 | 22.85 | 23.58 | 711,215 | +0.59(+2.58%) |
Nov 04, 2022 | 22.32 | 23.03 | 22.22 | 22.99 | 849,493 | +1.16(+5.29%) |
Nov 03, 2022 | 21.41 | 22.03 | 21.06 | 21.83 | 1,323,082 | +0.09(+0.39%) |
Nov 02, 2022 | 23.32 | 21.71 | 21.75 | 1,635,309 | -1.83(-7.75%) | |
Nov 01, 2022 | 23.58 | 24.43 | 22.61 | 23.57 | 2,209,630 | -1.72(-6.81%) |
Oct 31, 2022 | 24.77 | 25.46 | 24.58 | 25.30 | 1,237,578 | +0.36(+1.44%) |
Oct 28, 2022 | 24.60 | 25.06 | 24.26 | 24.94 | 669,891 | +0.51(+2.09%) |
Oct 27, 2022 | 24.49 | 25.14 | 24.37 | 24.43 | 986,425 | +0.27(+1.14%) |
Oct 26, 2022 | 24.40 | 24.81 | 24.01 | 24.15 | 709,985 | +0.02(+0.08%) |
Oct 25, 2022 | 23.59 | 24.58 | 23.59 | 24.13 | 975,556 | +0.31(+1.31%) |
Oct 24, 2022 | 23.34 | 24.02 | 23.20 | 23.82 | 875,455 | +0.63(+2.70%) |
Oct 21, 2022 | 22.26 | 23.33 | 22.11 | 23.19 | 568,266 | +1.09(+4.93%) |
Oct 20, 2022 | 22.63 | 23.05 | 22.01 | 22.10 | 698,155 | -0.39(-1.73%) |
Oct 19, 2022 | 22.67 | 23.00 | 21.98 | 22.49 | 905,812 | -0.45(-1.98%) |
Oct 18, 2022 | 22.78 | 23.10 | 22.31 | 22.95 | 1,029,490 | +0.69(+3.11%) |
Oct 17, 2022 | 21.87 | 22.38 | 21.87 | 22.26 | 1,222,990 | +1.14(+5.38%) |
Oct 14, 2022 | 21.97 | 22.11 | 21.01 | 21.12 | 1,145,758 | -0.80(-3.67%) |
Oct 13, 2022 | 20.60 | 21.99 | 20.35 | 21.93 | 1,094,775 | +0.79(+3.72%) |
Oct 12, 2022 | 21.02 | 21.26 | 20.58 | 21.14 | 766,737 | +0.15(+0.72%) |
Oct 11, 2022 | 20.86 | 21.45 | 20.75 | 20.99 | 808,990 | -0.09(-0.45%) |
Oct 10, 2022 | 21.26 | 21.39 | 20.88 | 21.08 | 933,480 | +0.07(+0.32%) |
Oct 07, 2022 | 21.46 | 21.67 | 20.85 | 21.02 | 935,836 | -0.77(-3.52%) |
Oct 06, 2022 | 21.72 | 22.04 | 21.54 | 21.78 | 973,859 | -0.04(-0.17%) |
Oct 05, 2022 | 21.39 | 22.01 | 21.34 | 21.82 | 1,104,637 | +0.00(+0.00%) |
Oct 04, 2022 | 21.08 | 21.82 | 21.08 | 21.82 | 1,339,107 | +1.17(+5.69%) |
Oct 03, 2022 | 19.73 | 20.82 | 19.52 | 20.65 | 1,113,862 | +1.16(+5.93%) |
Sep 30, 2022 | 20.13 | 20.24 | 19.44 | 19.49 | 997,137 | -0.63(-3.11%) |
Sep 29, 2022 | 20.07 | 20.15 | 19.48 | 20.12 | 947,261 | -0.31(-1.53%) |
Sep 28, 2022 | 20.16 | 20.62 | 19.96 | 20.43 | 840,347 | +0.48(+2.42%) |
Sep 27, 2022 | 19.72 | 19.99 | 19.37 | 19.95 | 1,179,682 | +0.48(+2.48%) |
Sep 26, 2022 | 19.52 | 19.87 | 19.28 | 19.46 | 1,184,884 | -0.21(-1.06%) |
Sep 23, 2022 | 19.61 | 19.81 | 19.14 | 19.67 | 1,146,731 | -0.20(-1.00%) |
Sep 22, 2022 | 20.60 | 20.64 | 19.80 | 19.87 | 1,072,546 | -0.73(-3.54%) |
Sep 21, 2022 | 21.01 | 21.31 | 20.56 | 20.60 | 766,106 | -0.12(-0.59%) |
Sep 20, 2022 | 21.00 | 21.00 | 20.46 | 20.72 | 975,877 | -0.45(-2.15%) |
Sep 19, 2022 | 20.29 | 21.28 | 20.29 | 21.18 | 929,253 | +0.74(+3.61%) |
Sep 16, 2022 | 20.87 | 20.87 | 20.22 | 20.44 | 1,900,997 | -0.85(-4.00%) |
Sep 15, 2022 | 21.40 | 21.70 | 21.15 | 21.29 | 649,410 | -0.16(-0.75%) |
Sep 14, 2022 | 21.71 | 21.71 | 21.05 | 21.45 | 676,537 | -0.35(-1.61%) |
Sep 13, 2022 | 22.50 | 22.70 | 21.75 | 21.80 | 620,013 | -1.40(-6.04%) |
Sep 12, 2022 | 22.81 | 23.42 | 22.81 | 23.20 | 644,176 | +0.59(+2.60%) |
Sep 09, 2022 | 22.42 | 22.83 | 22.37 | 22.62 | 430,499 | +0.48(+2.18%) |
Sep 08, 2022 | 21.92 | 22.24 | 21.67 | 22.13 | 399,188 | -0.08(-0.34%) |
Sep 07, 2022 | 21.88 | 22.34 | 21.65 | 22.21 | 467,405 | +0.19(+0.86%) |
Sep 06, 2022 | 21.78 | 22.13 | 21.41 | 22.02 | 761,156 | +0.47(+2.20%) |
Sep 02, 2022 | 22.39 | 22.42 | 21.41 | 21.55 | 801,636 | -0.53(-2.40%) |
Sep 01, 2022 | 22.04 | 22.12 | 21.56 | 22.08 | 554,324 | -0.12(-0.55%) |
Aug 31, 2022 | 22.84 | 22.87 | 22.12 | 22.20 | 592,460 | -0.73(-3.18%) |
Aug 30, 2022 | 23.18 | 23.34 | 22.70 | 22.93 | 427,946 | -0.28(-1.22%) |
Aug 29, 2022 | 23.17 | 23.39 | 22.94 | 23.21 | 386,413 | -0.17(-0.73%) |
Aug 26, 2022 | 24.86 | 24.93 | 23.34 | 23.38 | 579,689 | -1.41(-5.69%) |
Aug 25, 2022 | 24.32 | 24.81 | 24.26 | 24.79 | 356,595 | +0.57(+2.35%) |
Aug 24, 2022 | 24.04 | 24.29 | 23.87 | 24.23 | 371,381 | +0.01(+0.04%) |
Aug 23, 2022 | 24.07 | 24.71 | 24.07 | 24.22 | 368,502 | +0.07(+0.27%) |
Aug 22, 2022 | 24.78 | 24.78 | 23.90 | 24.15 | 621,747 | -1.03(-4.10%) |
Aug 19, 2022 | 25.62 | 25.64 | 25.06 | 25.18 | 391,728 | -0.63(-2.46%) |
Aug 18, 2022 | 25.46 | 25.82 | 25.38 | 25.82 | 324,107 | +0.40(+1.56%) |
Aug 17, 2022 | 25.64 | 25.74 | 25.18 | 25.42 | 413,540 | -0.74(-2.82%) |
Aug 16, 2022 | 25.70 | 26.20 | 25.60 | 26.16 | 697,621 | +0.33(+1.28%) |
Aug 15, 2022 | 25.74 | 25.98 | 25.60 | 25.83 | 485,486 | -0.31(-1.20%) |
Aug 12, 2022 | 26.11 | 26.19 | 25.78 | 26.14 | 427,350 | +0.19(+0.73%) |
Aug 11, 2022 | 25.62 | 26.22 | 25.53 | 25.95 | 668,189 | +0.70(+2.78%) |
Aug 10, 2022 | 24.99 | 25.46 | 24.93 | 25.25 | 582,673 | +0.88(+3.61%) |
Aug 09, 2022 | 24.60 | 24.60 | 24.13 | 24.37 | 542,432 | -0.22(-0.89%) |
Aug 08, 2022 | 24.89 | 25.32 | 24.33 | 24.59 | 766,019 | -0.08(-0.31%) |
Aug 05, 2022 | 24.54 | 24.97 | 24.35 | 24.66 | 609,862 | -0.11(-0.46%) |
Aug 04, 2022 | 24.74 | 24.93 | 24.59 | 24.77 | 696,918 | +0.05(+0.19%) |
Aug 03, 2022 | 24.91 | 25.10 | 24.01 | 24.73 | 1,099,689 | -0.15(-0.60%) |
Aug 02, 2022 | 25.59 | 25.59 | 24.54 | 24.88 | 1,357,956 | -0.53(-2.07%) |
Aug 01, 2022 | 24.91 | 25.42 | 24.43 | 25.40 | 1,148,899 | +0.17(+0.67%) |
Jul 29, 2022 | 24.49 | 25.31 | 24.46 | 25.24 | 873,575 | +0.70(+2.87%) |
Jul 28, 2022 | 24.04 | 24.56 | 23.95 | 24.53 | 642,234 | +0.60(+2.51%) |
Jul 27, 2022 | 23.46 | 24.01 | 23.26 | 23.93 | 600,775 | +0.46(+1.96%) |
Jul 26, 2022 | 23.44 | 23.71 | 23.23 | 23.47 | 562,081 | +0.00(+0.00%) |
Jul 25, 2022 | 23.21 | 23.59 | 22.90 | 23.47 | 637,550 | +0.35(+1.50%) |
Jul 22, 2022 | 23.37 | 23.52 | 22.89 | 23.12 | 558,556 | -0.27(-1.17%) |
Jul 21, 2022 | 23.01 | 23.39 | 22.78 | 23.39 | 619,717 | +0.36(+1.55%) |
Jul 20, 2022 | 22.63 | 23.09 | 22.53 | 23.04 | 620,384 | -0.08(-0.33%) |
Jul 19, 2022 | 22.47 | 23.18 | 22.31 | 23.11 | 544,725 | +0.97(+4.37%) |
Jul 18, 2022 | 22.55 | 22.72 | 22.02 | 22.14 | 549,298 | -0.03(-0.13%) |
Jul 15, 2022 | 21.90 | 22.28 | 21.60 | 22.17 | 843,098 | +0.80(+3.74%) |
Jul 14, 2022 | 21.40 | 21.55 | 21.02 | 21.37 | 682,318 | -0.50(-2.28%) |
Jul 13, 2022 | 21.51 | 21.91 | 21.34 | 21.87 | 654,593 | +0.04(+0.17%) |
Jul 12, 2022 | 20.94 | 22.30 | 20.94 | 21.83 | 810,237 | +0.39(+1.80%) |
Jul 11, 2022 | 21.51 | 21.60 | 21.15 | 21.45 | 608,963 | -0.23(-1.04%) |
Jul 08, 2022 | 22.06 | 22.18 | 21.38 | 21.67 | 1,600,010 | -1.17(-5.14%) |
Jul 07, 2022 | 22.06 | 22.86 | 21.94 | 22.85 | 780,708 | +1.17(+5.42%) |
Jul 06, 2022 | 21.79 | 21.98 | 21.23 | 21.67 | 694,179 | -0.29(-1.33%) |
Jul 05, 2022 | 21.19 | 21.97 | 20.83 | 21.96 | 802,455 | +0.15(+0.69%) |
Jul 01, 2022 | 21.79 | 22.16 | 21.15 | 21.81 | 870,911 | -0.02(-0.09%) |
Jun 30, 2022 | 21.62 | 22.14 | 21.26 | 21.83 | 798,784 | -0.13(-0.60%) |
Jun 29, 2022 | 22.38 | 22.41 | 21.76 | 21.96 | 1,069,142 | -0.43(-1.93%) |
Jun 28, 2022 | 22.74 | 22.84 | 22.37 | 22.40 | 1,998,476 | -0.06(-0.25%) |
Jun 27, 2022 | 22.34 | 22.58 | 21.97 | 22.45 | 690,762 | +0.30(+1.36%) |
Jun 24, 2022 | 21.06 | 22.17 | 20.95 | 22.15 | 2,004,361 | +1.34(+6.46%) |
Jun 23, 2022 | 21.37 | 21.64 | 20.32 | 20.81 | 1,209,833 | -0.74(-3.45%) |
Jun 22, 2022 | 21.64 | 21.97 | 21.49 | 21.55 | 996,206 | -0.54(-2.43%) |
Jun 21, 2022 | 22.44 | 22.53 | 21.99 | 22.09 | 712,716 | +0.08(+0.38%) |
Jun 17, 2022 | 22.43 | 22.59 | 21.95 | 22.00 | 1,070,974 | -0.36(-1.60%) |
Jun 16, 2022 | 23.22 | 23.24 | 22.11 | 22.36 | 908,124 | -1.58(-6.60%) |
Jun 15, 2022 | 24.16 | 24.27 | 23.52 | 23.94 | 863,173 | +0.19(+0.79%) |
Jun 14, 2022 | 23.59 | 23.87 | 23.39 | 23.75 | 660,291 | +0.24(+1.04%) |
Jun 13, 2022 | 23.77 | 23.92 | 23.08 | 23.51 | 814,959 | -0.99(-4.03%) |
Jun 10, 2022 | 25.27 | 25.33 | 24.30 | 24.49 | 571,352 | -1.24(-4.82%) |
Jun 09, 2022 | 26.14 | 26.36 | 25.72 | 25.73 | 426,875 | -0.75(-2.84%) |
Jun 08, 2022 | 26.68 | 26.77 | 26.17 | 26.49 | 986,170 | -0.40(-1.50%) |
Jun 07, 2022 | 26.34 | 26.96 | 26.05 | 26.89 | 786,918 | +0.34(+1.27%) |
Jun 06, 2022 | 27.11 | 27.23 | 26.52 | 26.55 | 969,169 | -0.27(-1.02%) |
Jun 03, 2022 | 26.36 | 26.90 | 26.36 | 26.82 | 671,448 | +0.07(+0.25%) |
Jun 02, 2022 | 26.18 | 26.80 | 26.02 | 26.76 | 764,363 | +0.76(+2.93%) |
Jun 01, 2022 | 26.23 | 26.23 | 25.54 | 26.00 | 599,152 | -0.08(-0.29%) |
May 31, 2022 | 26.08 | 26.29 | 25.75 | 26.07 | 795,874 | -0.07(-0.25%) |
May 27, 2022 | 26.01 | 26.31 | 25.92 | 26.14 | 566,549 | +0.14(+0.54%) |
May 26, 2022 | 25.55 | 26.09 | 25.51 | 26.00 | 676,997 | +0.72(+2.86%) |
May 25, 2022 | 24.44 | 25.35 | 24.27 | 25.27 | 603,174 | +0.75(+3.07%) |
May 24, 2022 | 24.80 | 24.81 | 24.21 | 24.52 | 937,046 | -0.52(-2.06%) |
May 23, 2022 | 24.70 | 25.16 | 24.41 | 25.04 | 882,960 | +0.75(+3.10%) |
May 20, 2022 | 24.80 | 24.92 | 23.76 | 24.29 | 847,363 | -0.26(-1.07%) |
May 19, 2022 | 24.53 | 25.09 | 24.46 | 24.55 | 1,001,270 | -0.22(-0.87%) |
May 18, 2022 | 25.28 | 25.58 | 24.58 | 24.77 | 801,665 | -0.75(-2.95%) |
May 17, 2022 | 24.92 | 25.53 | 24.92 | 25.52 | 1,064,270 | +1.15(+4.71%) |
May 16, 2022 | 24.19 | 24.62 | 23.50 | 24.37 | 1,019,700 | +0.13(+0.54%) |
May 13, 2022 | 24.91 | 25.09 | 24.02 | 24.24 | 1,337,930 | -0.53(-2.13%) |
May 12, 2022 | 24.48 | 24.81 | 24.01 | 24.77 | 1,013,863 | +0.33(+1.35%) |
May 11, 2022 | 24.72 | 25.49 | 24.35 | 24.44 | 1,075,100 | -0.08(-0.31%) |
May 10, 2022 | 25.20 | 25.37 | 24.08 | 24.51 | 963,219 | -0.57(-2.29%) |
May 09, 2022 | 23.93 | 25.47 | 23.93 | 25.09 | 1,439,507 | +0.77(+3.17%) |
May 06, 2022 | 24.98 | 24.98 | 23.92 | 24.31 | 946,515 | -0.64(-2.58%) |
May 05, 2022 | 24.95 | 25.19 | 24.39 | 24.96 | 1,071,694 | -0.30(-1.18%) |
May 04, 2022 | 24.35 | 25.37 | 24.12 | 25.26 | 1,016,682 | +0.49(+2.00%) |
May 03, 2022 | 24.36 | 25.03 | 23.93 | 24.76 | 1,488,797 | +0.32(+1.30%) |
May 02, 2022 | 24.06 | 24.47 | 23.63 | 24.44 | 1,389,191 | +0.45(+1.87%) |
Apr 29, 2022 | 25.17 | 25.59 | 23.92 | 24.00 | 1,384,445 | -1.26(-4.99%) |
Apr 28, 2022 | 25.08 | 25.51 | 24.48 | 25.26 | 1,081,451 | +0.40(+1.61%) |
Apr 27, 2022 | 24.24 | 25.04 | 24.05 | 24.86 | 1,125,740 | +0.55(+2.26%) |
Apr 26, 2022 | 25.14 | 25.41 | 24.28 | 24.30 | 835,766 | -1.17(-4.58%) |
Apr 25, 2022 | 25.19 | 25.51 | 24.49 | 25.47 | 813,131 | +0.01(+0.04%) |
Apr 22, 2022 | 25.98 | 26.09 | 25.40 | 25.46 | 879,927 | -0.80(-3.05%) |
Apr 21, 2022 | 26.97 | 27.13 | 26.09 | 26.26 | 783,293 | -0.29(-1.09%) |
Apr 20, 2022 | 26.78 | 27.36 | 26.41 | 26.55 | 1,165,388 | +0.13(+0.49%) |
Apr 19, 2022 | 25.53 | 26.50 | 25.41 | 26.42 | 629,461 | +1.02(+4.00%) |
Apr 18, 2022 | 25.17 | 25.64 | 25.17 | 25.41 | 548,797 | +0.21(+0.81%) |
Apr 14, 2022 | 25.20 | 25.52 | 24.98 | 25.20 | 606,071 | +0.05(+0.19%) |
Apr 13, 2022 | 25.18 | 25.46 | 24.99 | 25.15 | 942,879 | +0.18(+0.71%) |
Apr 12, 2022 | 24.85 | 25.28 | 24.62 | 24.98 | 1,254,949 | +0.46(+1.86%) |
Apr 11, 2022 | 24.25 | 24.91 | 24.14 | 24.52 | 1,326,561 | +0.22(+0.92%) |
Apr 08, 2022 | 24.63 | 25.09 | 24.26 | 24.30 | 1,592,770 | -0.24(-0.99%) |
Apr 07, 2022 | 24.40 | 24.65 | 23.94 | 24.54 | 2,150,293 | +0.06(+0.23%) |
Apr 06, 2022 | 24.78 | 25.39 | 24.43 | 24.48 | 2,763,600 | -1.03(-4.02%) |
Apr 05, 2022 | 26.14 | 26.40 | 25.25 | 25.51 | 1,276,979 | -0.63(-2.43%) |
Apr 04, 2022 | 26.12 | 26.35 | 25.62 | 26.14 | 1,451,892 | -0.17(-0.64%) |
Apr 01, 2022 | 26.92 | 27.19 | 26.01 | 26.31 | 1,034,844 | -0.37(-1.40%) |
Mar 31, 2022 | 27.04 | 27.26 | 26.68 | 26.68 | 1,082,186 | -0.49(-1.82%) |
Mar 30, 2022 | 28.07 | 28.07 | 27.08 | 27.18 | 935,867 | -0.92(-3.29%) |
Mar 29, 2022 | 27.38 | 28.12 | 27.20 | 28.10 | 1,332,967 | +1.17(+4.33%) |
Mar 28, 2022 | 26.88 | 27.15 | 26.30 | 26.94 | 1,383,636 | -0.83(-2.99%) |
Mar 25, 2022 | 27.93 | 27.95 | 27.47 | 27.77 | 874,415 | -0.06(-0.20%) |
Mar 24, 2022 | 27.97 | 28.22 | 27.71 | 27.82 | 810,770 | -0.06(-0.20%) |
Mar 23, 2022 | 28.37 | 28.50 | 27.84 | 27.88 | 731,584 | -0.84(-2.92%) |
Mar 22, 2022 | 28.83 | 29.11 | 28.46 | 28.72 | 848,935 | +0.13(+0.46%) |
Mar 21, 2022 | 28.48 | 28.94 | 28.27 | 28.59 | 836,060 | +0.14(+0.49%) |
Mar 18, 2022 | 28.28 | 28.73 | 27.77 | 28.45 | 1,733,676 | +0.02(+0.07%) |
Mar 17, 2022 | 28.35 | 28.67 | 28.16 | 28.43 | 954,420 | -0.07(-0.23%) |
Mar 16, 2022 | 27.61 | 28.65 | 27.56 | 28.49 | 1,156,834 | +1.31(+4.84%) |
Mar 15, 2022 | 27.41 | 27.58 | 26.68 | 27.18 | 769,945 | -0.05(-0.17%) |
Mar 14, 2022 | 27.30 | 27.40 | 26.71 | 27.22 | 1,227,685 | +0.20(+0.72%) |
Mar 11, 2022 | 28.13 | 28.37 | 27.01 | 27.03 | 883,595 | -0.74(-2.65%) |
Mar 10, 2022 | 27.42 | 27.93 | 26.87 | 27.77 | 881,514 | -0.15(-0.53%) |
Mar 09, 2022 | 28.50 | 28.73 | 27.82 | 27.91 | 949,190 | +0.18(+0.64%) |
Mar 08, 2022 | 27.35 | 28.58 | 27.05 | 27.74 | 1,235,658 | +0.90(+3.34%) |
Mar 07, 2022 | 28.42 | 28.54 | 26.75 | 26.84 | 1,558,869 | -1.52(-5.36%) |
Mar 04, 2022 | 28.94 | 29.30 | 28.06 | 28.36 | 767,867 | -1.18(-3.98%) |
Mar 03, 2022 | 29.60 | 29.94 | 28.99 | 29.54 | 843,668 | +0.08(+0.28%) |
Mar 02, 2022 | 28.66 | 29.80 | 28.44 | 29.45 | 906,405 | +1.27(+4.50%) |
Mar 01, 2022 | 29.52 | 29.68 | 27.61 | 28.18 | 1,437,584 | -1.39(-4.70%) |
Feb 28, 2022 | 29.39 | 29.83 | 29.02 | 29.57 | 1,006,675 | -0.27(-0.91%) |
Feb 25, 2022 | 29.34 | 30.11 | 29.52 | 29.84 | 667,785 | +0.63(+2.17%) |
Feb 24, 2022 | 29.14 | 29.39 | 28.44 | 29.21 | 1,069,728 | -0.55(-1.85%) |
Feb 23, 2022 | 30.71 | 30.81 | 29.63 | 29.76 | 899,255 | -0.60(-1.97%) |
Feb 22, 2022 | 31.18 | 31.31 | 30.15 | 30.36 | 568,467 | -0.77(-2.49%) |
Feb 18, 2022 | 31.13 | 0 | -0.43(-1.36%) | |||
Feb 17, 2022 | 31.80 | 32.13 | 31.50 | 31.56 | 928,675 | -0.61(-1.88%) |
Feb 16, 2022 | 31.69 | 32.30 | 31.69 | 32.17 | 647,903 | +0.48(+1.53%) |
Feb 15, 2022 | 31.18 | 31.69 | 31.07 | 31.68 | 1,193,035 | +1.01(+3.28%) |
Feb 14, 2022 | 30.54 | 30.80 | 30.12 | 30.68 | 1,015,753 | +0.45(+1.48%) |
Feb 11, 2022 | 30.59 | 31.08 | 29.90 | 30.23 | 1,039,811 | -0.44(-1.45%) |
Feb 10, 2022 | 30.43 | 31.30 | 30.43 | 30.67 | 1,104,427 | -0.49(-1.58%) |
Feb 09, 2022 | 30.96 | 31.68 | 30.92 | 31.16 | 972,692 | +0.57(+1.88%) |
Feb 08, 2022 | 29.94 | 30.75 | 29.31 | 30.59 | 2,208,123 | -1.20(-3.76%) |
Feb 07, 2022 | 31.10 | 32.13 | 31.10 | 31.78 | 931,915 | +0.52(+1.66%) |
Feb 04, 2022 | 31.17 | 31.45 | 30.41 | 31.27 | 745,828 | -0.15(-0.47%) |
Feb 03, 2022 | 31.83 | 31.34 | 31.41 | 451,800 | -0.69(-2.14%) | |
Feb 02, 2022 | 32.55 | 32.59 | 31.61 | 32.10 | 593,644 | -0.57(-1.76%) |
Feb 01, 2022 | 32.05 | 32.80 | 31.82 | 32.67 | 532,476 | +0.63(+1.97%) |
Jan 31, 2022 | 30.89 | 32.09 | 32.04 | 646,058 | +0.69(+2.19%) | |
Jan 28, 2022 | 31.05 | 31.37 | 30.02 | 31.36 | 707,871 | +0.05(+0.15%) |
Jan 27, 2022 | 32.55 | 33.00 | 31.04 | 31.31 | 629,719 | -0.96(-2.99%) |
Jan 26, 2022 | 33.17 | 33.40 | 31.65 | 32.28 | 440,039 | -0.35(-1.08%) |
Jan 25, 2022 | 32.24 | 32.90 | 31.44 | 32.63 | 720,172 | -0.44(-1.32%) |
Jan 24, 2022 | 31.42 | 33.25 | 31.27 | 33.06 | 970,884 | +0.95(+2.94%) |
Jan 21, 2022 | 31.77 | 32.63 | 31.34 | 32.12 | 841,155 | +0.42(+1.32%) |
Jan 20, 2022 | 32.62 | 33.12 | 31.64 | 31.70 | 388,831 | -0.87(-2.67%) |
Jan 19, 2022 | 33.83 | 33.95 | 32.54 | 32.57 | 430,381 | -1.03(-3.06%) |
Jan 18, 2022 | 33.94 | 33.99 | 33.35 | 33.60 | 601,817 | -0.57(-1.65%) |
Jan 14, 2022 | 34.17 | 0 | +0.09(+0.27%) | |||
Jan 13, 2022 | 33.80 | 34.64 | 33.56 | 34.07 | 337,137 | +0.56(+1.66%) |
Jan 12, 2022 | 34.21 | 34.54 | 33.52 | 33.52 | 379,800 | -0.50(-1.47%) |
Jan 11, 2022 | 34.30 | 34.30 | 33.19 | 34.02 | 345,692 | +0.00(+0.00%) |
Jan 10, 2022 | 34.12 | 34.18 | 33.70 | 34.02 | 196,562 | -0.26(-0.76%) |
Jan 07, 2022 | 34.41 | 34.86 | 34.12 | 34.28 | 436,552 | -0.31(-0.88%) |
Jan 06, 2022 | 34.70 | 35.08 | 34.19 | 34.58 | 298,382 | +0.21(+0.62%) |
Jan 05, 2022 | 35.33 | 35.56 | 34.37 | 34.37 | 442,228 | -0.70(-2.01%) |
Jan 04, 2022 | 34.16 | 35.33 | 34.16 | 35.08 | 434,473 | +1.17(+3.44%) |