Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.02 | 29.08 | 28.77 | 28.95 | 475,052 | -0.25(-0.85%) |
Dec 29, 2022 | 28.68 | 29.28 | 28.57 | 29.20 | 416,851 | +0.74(+2.61%) |
Dec 28, 2022 | 29.00 | 29.00 | 28.42 | 28.46 | 371,628 | -0.41(-1.43%) |
Dec 27, 2022 | 29.04 | 29.19 | 28.73 | 28.87 | 292,135 | +0.00(+0.00%) |
Dec 23, 2022 | 28.87 | 29.32 | 28.64 | 28.87 | 301,097 | +0.04(+0.13%) |
Dec 22, 2022 | 29.35 | 29.76 | 28.38 | 28.83 | 543,456 | -0.74(-2.51%) |
Dec 21, 2022 | 29.72 | 29.74 | 29.13 | 29.57 | 434,954 | +0.48(+1.64%) |
Dec 20, 2022 | 29.11 | 29.27 | 28.95 | 29.10 | 557,896 | +0.08(+0.28%) |
Dec 19, 2022 | 28.94 | 29.25 | 28.73 | 29.02 | 562,323 | +0.19(+0.67%) |
Dec 16, 2022 | 28.79 | 29.53 | 28.59 | 28.82 | 3,068,837 | -1.06(-3.53%) |
Dec 15, 2022 | 29.53 | 30.45 | 29.46 | 29.88 | 562,558 | +0.06(+0.18%) |
Dec 14, 2022 | 31.20 | 31.36 | 29.63 | 29.82 | 701,583 | -1.38(-4.41%) |
Dec 13, 2022 | 31.97 | 32.39 | 30.95 | 31.20 | 928,495 | -0.17(-0.56%) |
Dec 12, 2022 | 31.48 | 31.68 | 31.12 | 31.37 | 404,370 | -0.14(-0.44%) |
Dec 09, 2022 | 31.48 | 31.81 | 31.26 | 31.51 | 285,752 | -0.17(-0.52%) |
Dec 08, 2022 | 31.99 | 32.18 | 31.56 | 31.68 | 334,620 | -0.17(-0.55%) |
Dec 07, 2022 | 31.73 | 32.22 | 31.34 | 31.85 | 295,697 | +0.01(+0.03%) |
Dec 06, 2022 | 31.90 | 32.17 | 31.49 | 31.84 | 376,030 | -0.16(-0.49%) |
Dec 05, 2022 | 33.26 | 33.26 | 31.62 | 32.00 | 365,668 | -1.39(-4.15%) |
Dec 02, 2022 | 33.12 | 33.64 | 32.86 | 33.38 | 262,883 | -0.14(-0.41%) |
Dec 01, 2022 | 33.98 | 34.14 | 33.30 | 33.52 | 276,575 | -0.38(-1.11%) |
Nov 30, 2022 | 33.02 | 33.97 | 32.25 | 33.90 | 458,068 | +0.72(+2.18%) |
Nov 29, 2022 | 32.97 | 33.43 | 32.97 | 33.17 | 224,592 | +0.11(+0.33%) |
Nov 28, 2022 | 33.56 | 33.87 | 32.79 | 33.06 | 279,008 | -0.81(-2.38%) |
Nov 25, 2022 | 33.23 | 33.95 | 33.03 | 33.87 | 102,052 | +0.57(+1.71%) |
Nov 23, 2022 | 33.53 | 33.62 | 33.12 | 33.30 | 218,157 | -0.26(-0.77%) |
Nov 22, 2022 | 33.36 | 33.67 | 33.13 | 33.56 | 289,390 | +0.42(+1.27%) |
Nov 21, 2022 | 33.07 | 33.58 | 32.92 | 33.13 | 346,639 | +0.09(+0.28%) |
Nov 18, 2022 | 32.93 | 33.36 | 32.39 | 33.04 | 456,773 | +0.75(+2.33%) |
Nov 17, 2022 | 32.77 | 32.77 | 32.11 | 32.29 | 333,072 | -0.79(-2.38%) |
Nov 16, 2022 | 33.77 | 33.85 | 32.99 | 33.08 | 290,508 | -0.85(-2.51%) |
Nov 15, 2022 | 33.98 | 34.40 | 33.68 | 33.93 | 352,792 | +0.26(+0.76%) |
Nov 14, 2022 | 33.68 | 34.05 | 33.59 | 33.68 | 311,224 | -0.17(-0.49%) |
Nov 11, 2022 | 33.87 | 34.26 | 33.70 | 33.84 | 377,631 | -0.03(-0.08%) |
Nov 10, 2022 | 33.56 | 34.15 | 33.16 | 33.87 | 612,001 | +1.38(+4.23%) |
Nov 09, 2022 | 32.85 | 33.09 | 32.39 | 32.49 | 363,102 | -0.51(-1.56%) |
Nov 08, 2022 | 33.53 | 33.81 | 32.86 | 33.01 | 331,187 | -0.49(-1.45%) |
Nov 07, 2022 | 33.46 | 33.90 | 33.32 | 33.49 | 277,726 | -0.01(-0.03%) |
Nov 04, 2022 | 32.48 | 33.50 | 32.43 | 33.50 | 290,724 | +1.32(+4.10%) |
Nov 03, 2022 | 31.99 | 32.27 | 31.50 | 32.18 | 236,215 | -0.22(-0.68%) |
Nov 02, 2022 | 33.11 | 32.34 | 32.40 | 534,731 | -0.86(-2.59%) | |
Nov 01, 2022 | 33.58 | 33.63 | 33.12 | 33.26 | 338,029 | -0.14(-0.41%) |
Oct 31, 2022 | 33.08 | 33.53 | 32.73 | 33.40 | 446,145 | +0.00(+0.00%) |
Oct 28, 2022 | 32.49 | 33.45 | 32.40 | 33.40 | 495,767 | +1.17(+3.64%) |
Oct 27, 2022 | 32.29 | 32.73 | 32.08 | 32.23 | 323,777 | +0.31(+0.97%) |
Oct 26, 2022 | 31.99 | 32.31 | 31.67 | 31.92 | 382,908 | +0.04(+0.11%) |
Oct 25, 2022 | 31.32 | 32.02 | 31.32 | 31.88 | 413,010 | +0.53(+1.68%) |
Oct 24, 2022 | 30.98 | 31.58 | 30.80 | 31.35 | 548,047 | +0.45(+1.47%) |
Oct 21, 2022 | 30.90 | 31.08 | 29.95 | 30.90 | 704,434 | +0.17(+0.56%) |
Oct 20, 2022 | 31.25 | 31.73 | 30.40 | 30.73 | 612,501 | -0.75(-2.37%) |
Oct 19, 2022 | 31.39 | 31.93 | 30.89 | 31.47 | 502,775 | -0.37(-1.17%) |
Oct 18, 2022 | 31.91 | 32.18 | 31.54 | 31.84 | 732,547 | +0.28(+0.89%) |
Oct 17, 2022 | 31.08 | 31.61 | 30.94 | 31.56 | 475,171 | +0.99(+3.24%) |
Oct 14, 2022 | 30.85 | 31.63 | 30.42 | 30.57 | 405,141 | -0.19(-0.62%) |
Oct 13, 2022 | 28.86 | 30.84 | 28.63 | 30.76 | 474,859 | +1.49(+5.09%) |
Oct 12, 2022 | 29.35 | 29.69 | 28.89 | 29.27 | 305,643 | -0.15(-0.49%) |
Oct 11, 2022 | 29.00 | 29.70 | 29.00 | 29.42 | 773,893 | +0.27(+0.94%) |
Oct 10, 2022 | 29.14 | 29.48 | 28.82 | 29.14 | 316,068 | +0.32(+1.10%) |
Oct 07, 2022 | 29.52 | 29.72 | 28.72 | 28.83 | 527,243 | -0.95(-3.20%) |
Oct 06, 2022 | 29.57 | 29.87 | 29.42 | 29.78 | 341,379 | +0.01(+0.03%) |
Oct 05, 2022 | 29.59 | 30.01 | 29.47 | 29.77 | 318,376 | -0.49(-1.62%) |
Oct 04, 2022 | 29.03 | 30.35 | 29.01 | 30.26 | 440,041 | +1.54(+5.38%) |
Oct 03, 2022 | 28.59 | 28.84 | 28.07 | 28.72 | 358,742 | +0.58(+2.07%) |
Sep 30, 2022 | 28.42 | 29.11 | 28.11 | 28.14 | 582,758 | -0.26(-0.93%) |
Sep 29, 2022 | 28.61 | 28.73 | 28.07 | 28.40 | 455,227 | -0.65(-2.22%) |
Sep 28, 2022 | 28.69 | 29.30 | 28.54 | 29.05 | 597,401 | +0.48(+1.69%) |
Sep 27, 2022 | 28.92 | 29.26 | 28.24 | 28.56 | 472,912 | -0.16(-0.57%) |
Sep 26, 2022 | 29.05 | 29.49 | 28.71 | 28.73 | 317,899 | -0.59(-2.01%) |
Sep 23, 2022 | 29.22 | 29.34 | 28.73 | 29.32 | 365,439 | -0.24(-0.80%) |
Sep 22, 2022 | 30.36 | 30.73 | 29.31 | 29.55 | 414,859 | -0.90(-2.95%) |
Sep 21, 2022 | 30.64 | 31.42 | 30.42 | 30.45 | 706,586 | -0.01(-0.03%) |
Sep 20, 2022 | 29.89 | 30.51 | 29.84 | 30.46 | 1,139,861 | +0.34(+1.12%) |
Sep 19, 2022 | 29.16 | 30.28 | 29.15 | 30.13 | 323,926 | +0.73(+2.47%) |
Sep 16, 2022 | 29.20 | 29.42 | 28.51 | 29.40 | 1,170,614 | -0.12(-0.40%) |
Sep 15, 2022 | 28.90 | 29.69 | 28.70 | 29.52 | 407,724 | +0.68(+2.36%) |
Sep 14, 2022 | 29.28 | 29.49 | 28.59 | 28.84 | 338,220 | -0.22(-0.75%) |
Sep 13, 2022 | 29.59 | 29.76 | 28.82 | 29.05 | 345,340 | -1.17(-3.88%) |
Sep 12, 2022 | 29.88 | 30.32 | 29.78 | 30.23 | 305,702 | +0.45(+1.50%) |
Sep 09, 2022 | 29.34 | 29.89 | 29.29 | 29.78 | 235,719 | +0.51(+1.74%) |
Sep 08, 2022 | 28.40 | 29.32 | 28.20 | 29.27 | 304,284 | +0.61(+2.12%) |
Sep 07, 2022 | 28.15 | 28.70 | 28.03 | 28.66 | 409,643 | +0.35(+1.25%) |
Sep 06, 2022 | 29.33 | 29.40 | 28.11 | 28.31 | 381,712 | -0.88(-3.02%) |
Sep 02, 2022 | 29.68 | 30.05 | 28.95 | 29.19 | 199,539 | -0.23(-0.77%) |
Sep 01, 2022 | 29.71 | 29.84 | 29.12 | 29.42 | 328,567 | -0.35(-1.19%) |
Aug 31, 2022 | 30.19 | 30.34 | 29.67 | 29.77 | 297,809 | -0.27(-0.91%) |
Aug 30, 2022 | 30.17 | 30.87 | 29.75 | 30.04 | 240,045 | -0.02(-0.06%) |
Aug 29, 2022 | 30.72 | 30.72 | 30.05 | 30.06 | 300,699 | -0.73(-2.36%) |
Aug 26, 2022 | 31.47 | 31.66 | 30.68 | 30.79 | 307,138 | -0.56(-1.80%) |
Aug 25, 2022 | 30.88 | 31.59 | 30.85 | 31.35 | 241,477 | +0.49(+1.59%) |
Aug 24, 2022 | 30.59 | 30.93 | 30.48 | 30.86 | 212,399 | +0.12(+0.38%) |
Aug 23, 2022 | 30.98 | 31.20 | 30.73 | 30.74 | 284,992 | -0.07(-0.24%) |
Aug 22, 2022 | 31.17 | 31.22 | 30.68 | 30.82 | 237,138 | -0.80(-2.53%) |
Aug 19, 2022 | 32.09 | 32.23 | 31.44 | 31.62 | 233,185 | -0.81(-2.49%) |
Aug 18, 2022 | 32.41 | 32.48 | 32.09 | 32.43 | 166,188 | +0.04(+0.11%) |
Aug 17, 2022 | 32.73 | 32.82 | 32.21 | 32.39 | 293,154 | -0.68(-2.06%) |
Aug 16, 2022 | 32.16 | 33.17 | 31.99 | 33.07 | 367,449 | +0.82(+2.54%) |
Aug 15, 2022 | 31.79 | 32.31 | 31.69 | 32.25 | 374,782 | +0.24(+0.74%) |
Aug 12, 2022 | 31.61 | 32.03 | 31.34 | 32.02 | 300,849 | +0.61(+1.94%) |
Aug 11, 2022 | 31.27 | 31.64 | 31.11 | 31.41 | 214,220 | +0.25(+0.79%) |
Aug 10, 2022 | 31.12 | 31.43 | 30.89 | 31.16 | 304,744 | +0.48(+1.57%) |
Aug 09, 2022 | 30.56 | 30.99 | 30.23 | 30.68 | 313,552 | +0.07(+0.24%) |
Aug 08, 2022 | 30.67 | 31.09 | 30.42 | 30.61 | 248,136 | -0.09(-0.30%) |
Aug 05, 2022 | 30.53 | 30.99 | 30.37 | 30.70 | 305,374 | +0.11(+0.36%) |
Aug 04, 2022 | 30.61 | 31.20 | 30.34 | 30.59 | 291,347 | -0.10(-0.33%) |
Aug 03, 2022 | 30.03 | 31.04 | 29.79 | 30.69 | 515,029 | +0.79(+2.64%) |
Aug 02, 2022 | 30.32 | 30.50 | 29.88 | 29.90 | 247,771 | -0.65(-2.14%) |
Aug 01, 2022 | 30.18 | 30.85 | 29.96 | 30.55 | 383,725 | -0.02(-0.06%) |
Jul 29, 2022 | 29.96 | 30.65 | 29.85 | 30.57 | 380,731 | +0.58(+1.94%) |
Jul 28, 2022 | 29.75 | 30.02 | 29.53 | 29.99 | 461,011 | +0.13(+0.42%) |
Jul 27, 2022 | 29.17 | 30.08 | 29.11 | 29.86 | 409,584 | +0.79(+2.72%) |
Jul 26, 2022 | 28.92 | 29.49 | 28.80 | 29.07 | 434,943 | -0.03(-0.09%) |
Jul 25, 2022 | 28.93 | 29.33 | 28.84 | 29.10 | 682,642 | +0.22(+0.78%) |
Jul 22, 2022 | 29.22 | 29.53 | 28.64 | 28.87 | 574,932 | -0.15(-0.53%) |
Jul 21, 2022 | 28.17 | 29.08 | 28.17 | 29.03 | 451,550 | +0.47(+1.64%) |
Jul 20, 2022 | 27.96 | 28.64 | 27.96 | 28.56 | 350,718 | +0.32(+1.15%) |
Jul 19, 2022 | 27.57 | 28.44 | 27.43 | 28.24 | 337,515 | +1.03(+3.80%) |
Jul 18, 2022 | 27.16 | 27.68 | 27.01 | 27.20 | 379,949 | +0.18(+0.67%) |
Jul 15, 2022 | 26.68 | 27.11 | 26.26 | 27.02 | 444,269 | +0.95(+3.66%) |
Jul 14, 2022 | 25.88 | 26.57 | 25.30 | 26.07 | 266,417 | -0.42(-1.60%) |
Jul 13, 2022 | 27.07 | 27.07 | 26.23 | 26.49 | 312,726 | -0.45(-1.67%) |
Jul 12, 2022 | 26.90 | 27.35 | 26.80 | 26.94 | 350,778 | -0.12(-0.43%) |
Jul 11, 2022 | 27.04 | 27.27 | 26.88 | 27.06 | 359,822 | -0.29(-1.05%) |
Jul 08, 2022 | 27.30 | 27.55 | 26.90 | 27.34 | 300,694 | +0.07(+0.26%) |
Jul 07, 2022 | 27.48 | 27.80 | 27.01 | 27.27 | 513,324 | +0.21(+0.76%) |
Jul 06, 2022 | 26.86 | 27.31 | 26.36 | 27.07 | 483,308 | -0.03(-0.10%) |
Jul 05, 2022 | 26.88 | 27.11 | 26.21 | 27.09 | 655,112 | -0.10(-0.36%) |
Jul 01, 2022 | 26.26 | 27.29 | 26.11 | 27.19 | 613,036 | +0.88(+3.35%) |
Jun 30, 2022 | 25.73 | 26.58 | 25.56 | 26.31 | 517,375 | +0.12(+0.45%) |
Jun 29, 2022 | 26.49 | 26.68 | 25.83 | 26.19 | 333,162 | -0.03(-0.10%) |
Jun 28, 2022 | 26.71 | 27.02 | 26.16 | 26.22 | 348,890 | -0.36(-1.35%) |
Jun 27, 2022 | 26.66 | 26.90 | 26.28 | 26.58 | 384,648 | +0.19(+0.72%) |
Jun 24, 2022 | 25.82 | 26.62 | 25.82 | 26.39 | 941,621 | +0.70(+2.73%) |
Jun 23, 2022 | 25.97 | 25.98 | 25.28 | 25.69 | 331,766 | -0.27(-1.04%) |
Jun 22, 2022 | 25.80 | 26.16 | 25.78 | 25.96 | 298,520 | -0.14(-0.52%) |
Jun 21, 2022 | 26.11 | 26.68 | 25.74 | 26.09 | 422,316 | +0.52(+2.04%) |
Jun 17, 2022 | 25.89 | 26.27 | 25.46 | 25.57 | 762,842 | +0.20(+0.78%) |
Jun 16, 2022 | 25.72 | 26.23 | 25.12 | 25.37 | 517,762 | -0.84(-3.19%) |
Jun 15, 2022 | 26.44 | 26.71 | 25.88 | 26.21 | 527,421 | +0.13(+0.48%) |
Jun 14, 2022 | 26.26 | 27.25 | 25.70 | 26.09 | 384,630 | +0.02(+0.07%) |
Jun 13, 2022 | 26.49 | 27.23 | 25.93 | 26.07 | 497,210 | -1.15(-4.23%) |
Jun 10, 2022 | 27.34 | 27.69 | 26.96 | 27.22 | 380,366 | -0.68(-2.45%) |
Jun 09, 2022 | 28.80 | 29.23 | 27.88 | 27.90 | 430,507 | -0.96(-3.34%) |
Jun 08, 2022 | 29.38 | 29.59 | 28.69 | 28.87 | 320,268 | -0.90(-3.02%) |
Jun 07, 2022 | 29.09 | 29.89 | 28.95 | 29.77 | 268,482 | +0.37(+1.26%) |
Jun 06, 2022 | 29.52 | 29.76 | 29.24 | 29.40 | 237,733 | +0.12(+0.40%) |
Jun 03, 2022 | 29.51 | 29.60 | 29.16 | 29.28 | 257,045 | -0.40(-1.33%) |
Jun 02, 2022 | 28.86 | 29.73 | 28.77 | 29.68 | 249,338 | +0.72(+2.49%) |
Jun 01, 2022 | 29.30 | 29.48 | 28.44 | 28.96 | 428,339 | -0.34(-1.17%) |
May 31, 2022 | 29.21 | 29.39 | 28.87 | 29.30 | 499,928 | -0.20(-0.67%) |
May 27, 2022 | 29.17 | 29.50 | 29.15 | 29.50 | 219,222 | +0.37(+1.27%) |
May 26, 2022 | 28.77 | 29.42 | 28.72 | 29.13 | 290,008 | +0.60(+2.11%) |
May 25, 2022 | 28.10 | 28.75 | 28.10 | 28.52 | 334,839 | +0.42(+1.50%) |
May 24, 2022 | 28.32 | 28.59 | 27.46 | 28.10 | 328,433 | -0.32(-1.14%) |
May 23, 2022 | 28.38 | 28.77 | 28.06 | 28.42 | 401,793 | +0.62(+2.23%) |
May 20, 2022 | 27.94 | 28.34 | 26.92 | 27.80 | 501,173 | +0.13(+0.46%) |
May 19, 2022 | 27.96 | 28.49 | 27.61 | 27.68 | 571,050 | -0.72(-2.54%) |
May 18, 2022 | 28.53 | 29.36 | 28.09 | 28.40 | 631,601 | -0.68(-2.35%) |
May 17, 2022 | 28.39 | 29.14 | 28.39 | 29.08 | 318,137 | +1.33(+4.80%) |
May 16, 2022 | 28.26 | 28.46 | 27.45 | 27.75 | 357,020 | -0.64(-2.25%) |
May 13, 2022 | 28.26 | 28.61 | 28.20 | 28.39 | 368,187 | +0.43(+1.54%) |
May 12, 2022 | 27.94 | 28.46 | 27.20 | 27.96 | 331,407 | +0.23(+0.81%) |
May 11, 2022 | 28.30 | 28.89 | 27.64 | 27.73 | 330,110 | -0.55(-1.94%) |
May 10, 2022 | 29.09 | 29.23 | 27.74 | 28.28 | 529,208 | -0.52(-1.81%) |
May 09, 2022 | 28.68 | 29.10 | 28.39 | 28.80 | 411,179 | -0.19(-0.65%) |
May 06, 2022 | 28.70 | 29.05 | 28.13 | 28.99 | 560,260 | +0.22(+0.78%) |
May 05, 2022 | 29.15 | 29.23 | 28.37 | 28.77 | 368,958 | -0.76(-2.59%) |
May 04, 2022 | 28.55 | 29.56 | 28.32 | 29.53 | 418,955 | +1.02(+3.56%) |
May 03, 2022 | 28.36 | 28.83 | 27.84 | 28.52 | 401,651 | +0.44(+1.55%) |
May 02, 2022 | 28.12 | 28.49 | 27.45 | 28.08 | 557,791 | +0.14(+0.51%) |
Apr 29, 2022 | 29.27 | 29.50 | 27.81 | 27.94 | 484,270 | -1.42(-4.83%) |
Apr 28, 2022 | 29.07 | 29.37 | 28.66 | 29.35 | 538,999 | +0.70(+2.46%) |
Apr 27, 2022 | 28.82 | 29.23 | 28.54 | 28.65 | 684,534 | -0.60(-2.04%) |
Apr 26, 2022 | 30.43 | 30.94 | 29.10 | 29.25 | 715,708 | -1.84(-5.90%) |
Apr 25, 2022 | 30.81 | 31.26 | 30.07 | 31.08 | 750,362 | +0.01(+0.03%) |
Apr 22, 2022 | 31.73 | 32.07 | 31.01 | 31.07 | 466,337 | -0.69(-2.19%) |
Apr 21, 2022 | 32.27 | 32.51 | 31.49 | 31.77 | 493,744 | -0.16(-0.50%) |
Apr 20, 2022 | 31.94 | 32.27 | 31.25 | 31.93 | 410,724 | +0.41(+1.30%) |
Apr 19, 2022 | 30.62 | 31.74 | 30.62 | 31.52 | 488,932 | +1.09(+3.57%) |
Apr 18, 2022 | 30.34 | 30.66 | 30.15 | 30.43 | 441,912 | -0.12(-0.41%) |
Apr 14, 2022 | 30.89 | 31.18 | 30.41 | 30.56 | 399,801 | -0.24(-0.78%) |
Apr 13, 2022 | 30.03 | 30.90 | 29.95 | 30.80 | 287,181 | +0.60(+1.98%) |
Apr 12, 2022 | 30.48 | 30.85 | 29.87 | 30.20 | 488,195 | -0.20(-0.67%) |
Apr 11, 2022 | 30.08 | 30.76 | 29.97 | 30.40 | 446,058 | +0.31(+1.04%) |
Apr 08, 2022 | 30.29 | 30.61 | 29.83 | 30.09 | 489,030 | +0.00(+0.00%) |
Apr 07, 2022 | 30.46 | 30.56 | 29.69 | 30.09 | 646,973 | -0.16(-0.53%) |
Apr 06, 2022 | 30.35 | 30.73 | 30.23 | 30.25 | 551,872 | -0.32(-1.05%) |
Apr 05, 2022 | 31.01 | 31.26 | 30.42 | 30.57 | 446,077 | -0.39(-1.27%) |
Apr 04, 2022 | 31.47 | 31.47 | 30.78 | 30.97 | 414,888 | -0.46(-1.47%) |
Apr 01, 2022 | 32.01 | 32.15 | 31.21 | 31.43 | 498,820 | -0.06(-0.20%) |
Mar 31, 2022 | 32.09 | 32.48 | 31.45 | 31.49 | 402,918 | -0.65(-2.02%) |
Mar 30, 2022 | 33.37 | 33.49 | 31.77 | 32.14 | 559,073 | -1.21(-3.63%) |
Mar 29, 2022 | 33.02 | 33.50 | 32.68 | 33.35 | 489,179 | +0.88(+2.72%) |
Mar 28, 2022 | 32.38 | 32.55 | 31.66 | 32.47 | 478,530 | -0.04(-0.14%) |
Mar 25, 2022 | 31.95 | 32.67 | 31.85 | 32.52 | 246,898 | +0.61(+1.93%) |
Mar 24, 2022 | 31.71 | 32.23 | 31.26 | 31.90 | 271,997 | +0.40(+1.27%) |
Mar 23, 2022 | 32.72 | 33.71 | 31.48 | 31.50 | 320,871 | -1.45(-4.41%) |
Mar 22, 2022 | 33.21 | 33.87 | 32.90 | 32.95 | 561,921 | +0.13(+0.41%) |
Mar 21, 2022 | 33.63 | 33.88 | 32.48 | 32.82 | 475,831 | -0.45(-1.34%) |
Mar 18, 2022 | 33.16 | 33.36 | 32.28 | 33.26 | 1,382,336 | +0.05(+0.16%) |
Mar 17, 2022 | 33.09 | 33.41 | 32.69 | 33.21 | 412,300 | -0.36(-1.06%) |
Mar 16, 2022 | 33.21 | 33.98 | 32.18 | 33.57 | 537,138 | +0.67(+2.03%) |
Mar 15, 2022 | 33.45 | 33.81 | 32.48 | 32.90 | 296,461 | -0.21(-0.65%) |
Mar 14, 2022 | 33.11 | 33.95 | 32.91 | 33.11 | 426,188 | +0.69(+2.12%) |
Mar 11, 2022 | 32.56 | 33.08 | 32.32 | 32.43 | 341,304 | +0.11(+0.33%) |
Mar 10, 2022 | 31.58 | 32.35 | 31.58 | 32.32 | 242,576 | +0.24(+0.75%) |
Mar 09, 2022 | 32.23 | 32.53 | 31.33 | 32.08 | 340,897 | +0.97(+3.12%) |
Mar 08, 2022 | 31.27 | 32.15 | 30.83 | 31.11 | 486,080 | +0.22(+0.72%) |
Mar 07, 2022 | 31.86 | 32.19 | 30.79 | 30.89 | 488,372 | -1.10(-3.45%) |
Mar 04, 2022 | 33.23 | 33.23 | 31.66 | 31.99 | 325,305 | -1.43(-4.27%) |
Mar 03, 2022 | 33.95 | 33.98 | 33.05 | 33.42 | 284,047 | -0.41(-1.21%) |
Mar 02, 2022 | 32.94 | 34.31 | 32.94 | 33.83 | 324,175 | +1.37(+4.23%) |
Mar 01, 2022 | 34.17 | 34.29 | 32.07 | 32.45 | 604,646 | -2.03(-5.89%) |
Feb 28, 2022 | 33.71 | 34.64 | 33.71 | 34.48 | 382,068 | +0.03(+0.08%) |
Feb 25, 2022 | 33.28 | 34.67 | 33.64 | 34.46 | 304,576 | +1.47(+4.46%) |
Feb 24, 2022 | 32.23 | 33.10 | 31.69 | 32.99 | 350,421 | -0.55(-1.65%) |
Feb 23, 2022 | 34.72 | 34.89 | 33.43 | 33.54 | 304,435 | -0.83(-2.41%) |
Feb 22, 2022 | 34.28 | 34.94 | 34.01 | 34.37 | 296,688 | -0.02(-0.05%) |
Feb 18, 2022 | 34.39 | 0 | +0.20(+0.60%) | |||
Feb 17, 2022 | 34.99 | 35.01 | 34.08 | 34.18 | 227,830 | -1.23(-3.47%) |
Feb 16, 2022 | 34.96 | 35.59 | 34.96 | 35.41 | 193,819 | +0.12(+0.35%) |
Feb 15, 2022 | 34.74 | 35.38 | 34.51 | 35.29 | 353,207 | +0.95(+2.78%) |
Feb 14, 2022 | 35.04 | 35.38 | 34.04 | 34.33 | 446,630 | -0.40(-1.15%) |
Feb 11, 2022 | 34.56 | 35.59 | 34.46 | 34.73 | 298,748 | -0.29(-0.81%) |
Feb 10, 2022 | 35.24 | 35.76 | 34.76 | 35.02 | 415,662 | -0.22(-0.63%) |
Feb 09, 2022 | 35.21 | 35.69 | 34.72 | 35.24 | 332,831 | -0.11(-0.30%) |
Feb 08, 2022 | 34.90 | 35.40 | 34.72 | 35.35 | 492,645 | +0.76(+2.19%) |
Feb 07, 2022 | 34.48 | 34.78 | 33.80 | 34.59 | 309,938 | +0.33(+0.96%) |
Feb 04, 2022 | 33.62 | 34.45 | 32.97 | 34.26 | 280,024 | +0.61(+1.80%) |
Feb 03, 2022 | 33.83 | 33.66 | 309,566 | -0.03(-0.08%) | ||
Feb 02, 2022 | 34.61 | 34.61 | 33.31 | 33.68 | 466,601 | -0.65(-1.90%) |
Feb 01, 2022 | 33.73 | 34.42 | 33.26 | 34.34 | 387,506 | +0.56(+1.65%) |
Jan 31, 2022 | 33.06 | 34.00 | 33.78 | 482,748 | +0.42(+1.27%) | |
Jan 28, 2022 | 33.48 | 34.42 | 32.31 | 33.36 | 430,307 | +0.24(+0.72%) |
Jan 27, 2022 | 34.64 | 35.17 | 32.78 | 33.12 | 460,099 | -1.40(-4.07%) |
Jan 26, 2022 | 35.74 | 36.12 | 34.24 | 34.52 | 432,018 | -0.72(-2.05%) |
Jan 25, 2022 | 34.92 | 35.78 | 34.42 | 35.25 | 554,175 | -0.61(-1.70%) |
Jan 24, 2022 | 34.87 | 36.01 | 34.47 | 35.85 | 691,540 | +0.44(+1.25%) |
Jan 21, 2022 | 35.88 | 36.91 | 35.31 | 35.41 | 544,760 | -1.08(-2.95%) |
Jan 20, 2022 | 36.55 | 38.39 | 36.17 | 36.49 | 534,184 | -1.45(-3.82%) |
Jan 19, 2022 | 39.03 | 39.03 | 37.75 | 37.94 | 406,375 | -0.80(-2.07%) |
Jan 18, 2022 | 39.15 | 39.29 | 36.82 | 38.74 | 417,540 | -0.35(-0.90%) |
Jan 14, 2022 | 39.10 | 0 | +0.52(+1.35%) | |||
Jan 13, 2022 | 38.28 | 39.01 | 38.16 | 38.58 | 535,974 | +0.30(+0.78%) |
Jan 12, 2022 | 38.59 | 38.86 | 38.00 | 38.27 | 562,293 | -0.34(-0.87%) |
Jan 11, 2022 | 39.17 | 39.36 | 38.36 | 38.61 | 297,287 | -0.44(-1.13%) |
Jan 10, 2022 | 38.99 | 39.16 | 38.40 | 39.05 | 360,081 | +0.06(+0.16%) |
Jan 07, 2022 | 38.53 | 39.23 | 38.30 | 38.99 | 562,983 | +0.52(+1.35%) |
Jan 06, 2022 | 37.74 | 38.71 | 37.32 | 38.47 | 457,516 | +1.25(+3.37%) |
Jan 05, 2022 | 37.18 | 37.86 | 37.01 | 37.22 | 390,452 | +0.25(+0.67%) |
Jan 04, 2022 | 36.24 | 37.46 | 36.24 | 36.97 | 477,179 | +1.17(+3.28%) |