Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 28.20 | 28.27 | 27.70 | 28.02 | 179,379 | -0.29(-1.02%) |
Dec 29, 2022 | 28.21 | 28.72 | 28.14 | 28.31 | 204,733 | +0.18(+0.64%) |
Dec 28, 2022 | 28.34 | 28.64 | 28.05 | 28.13 | 141,173 | -0.25(-0.88%) |
Dec 27, 2022 | 28.70 | 28.74 | 28.25 | 28.38 | 106,069 | -0.29(-1.01%) |
Dec 23, 2022 | 28.47 | 28.76 | 28.36 | 28.67 | 99,510 | +0.12(+0.42%) |
Dec 22, 2022 | 28.91 | 29.24 | 28.01 | 28.55 | 124,297 | -0.36(-1.25%) |
Dec 21, 2022 | 28.62 | 29.15 | 28.44 | 28.91 | 125,609 | +0.48(+1.69%) |
Dec 20, 2022 | 28.24 | 28.97 | 28.24 | 28.43 | 150,818 | +0.19(+0.67%) |
Dec 19, 2022 | 28.72 | 28.92 | 28.22 | 28.24 | 236,922 | -0.44(-1.53%) |
Dec 16, 2022 | 28.67 | 28.93 | 27.82 | 28.68 | 1,239,138 | -0.10(-0.35%) |
Dec 15, 2022 | 29.07 | 29.10 | 28.62 | 28.78 | 194,622 | -0.38(-1.30%) |
Dec 14, 2022 | 28.69 | 29.41 | 28.57 | 29.16 | 204,186 | +0.38(+1.32%) |
Dec 13, 2022 | 29.11 | 29.39 | 28.65 | 28.78 | 251,091 | +0.15(+0.52%) |
Dec 12, 2022 | 28.12 | 28.96 | 28.02 | 28.63 | 193,094 | +0.25(+0.88%) |
Dec 09, 2022 | 29.16 | 29.38 | 28.32 | 28.38 | 165,606 | -0.82(-2.81%) |
Dec 08, 2022 | 29.34 | 29.51 | 28.95 | 29.20 | 174,702 | -0.30(-1.02%) |
Dec 07, 2022 | 28.88 | 29.92 | 28.88 | 29.50 | 199,493 | +0.68(+2.36%) |
Dec 06, 2022 | 29.20 | 29.20 | 28.60 | 28.82 | 217,923 | -0.54(-1.84%) |
Dec 05, 2022 | 30.12 | 30.15 | 29.32 | 29.36 | 227,599 | -0.85(-2.81%) |
Dec 02, 2022 | 29.94 | 30.30 | 29.77 | 30.21 | 121,977 | +0.19(+0.63%) |
Dec 01, 2022 | 29.64 | 30.50 | 29.64 | 30.02 | 206,325 | +0.53(+1.80%) |
Nov 30, 2022 | 29.40 | 29.54 | 28.82 | 29.49 | 275,045 | +0.10(+0.34%) |
Nov 29, 2022 | 29.27 | 29.62 | 29.25 | 29.39 | 239,002 | +0.14(+0.48%) |
Nov 28, 2022 | 29.12 | 29.39 | 29.12 | 29.25 | 223,271 | +0.07(+0.24%) |
Nov 25, 2022 | 28.70 | 29.45 | 28.67 | 29.18 | 86,831 | +0.49(+1.71%) |
Nov 23, 2022 | 28.90 | 29.03 | 28.69 | 28.69 | 120,076 | -0.09(-0.31%) |
Nov 22, 2022 | 28.50 | 28.94 | 28.37 | 28.78 | 190,210 | +0.38(+1.34%) |
Nov 21, 2022 | 28.35 | 28.74 | 28.02 | 28.40 | 208,793 | +0.00(+0.00%) |
Nov 18, 2022 | 28.73 | 28.94 | 28.24 | 28.40 | 159,849 | +0.07(+0.25%) |
Nov 17, 2022 | 28.19 | 28.63 | 27.82 | 28.33 | 173,030 | +0.04(+0.14%) |
Nov 16, 2022 | 28.42 | 28.59 | 28.18 | 28.29 | 140,220 | -0.08(-0.28%) |
Nov 15, 2022 | 28.63 | 29.04 | 28.20 | 28.37 | 207,830 | +0.01(+0.04%) |
Nov 14, 2022 | 28.44 | 28.92 | 28.32 | 28.36 | 188,262 | +0.05(+0.18%) |
Nov 11, 2022 | 28.31 | 28.49 | 27.74 | 28.31 | 205,735 | -0.17(-0.60%) |
Nov 10, 2022 | 28.39 | 28.87 | 27.89 | 28.48 | 329,520 | +0.22(+0.78%) |
Nov 09, 2022 | 27.12 | 28.93 | 27.00 | 28.26 | 257,118 | +0.98(+3.59%) |
Nov 08, 2022 | 28.90 | 28.90 | 26.76 | 27.28 | 489,265 | -2.82(-9.37%) |
Nov 07, 2022 | 29.65 | 30.64 | 29.65 | 30.10 | 166,147 | +0.34(+1.14%) |
Nov 04, 2022 | 29.98 | 30.03 | 29.36 | 29.76 | 160,769 | -0.01(-0.03%) |
Nov 03, 2022 | 30.20 | 30.34 | 29.58 | 29.77 | 208,833 | -0.58(-1.91%) |
Nov 02, 2022 | 31.08 | 31.13 | 30.15 | 30.35 | 292,882 | -0.92(-2.94%) |
Nov 01, 2022 | 30.99 | 31.39 | 30.64 | 31.27 | 194,508 | +0.37(+1.20%) |
Oct 31, 2022 | 31.20 | 31.21 | 30.66 | 30.90 | 214,902 | -0.08(-0.26%) |
Oct 28, 2022 | 30.53 | 31.64 | 30.50 | 30.98 | 230,325 | +0.63(+2.08%) |
Oct 27, 2022 | 30.71 | 31.22 | 30.32 | 30.35 | 128,311 | -0.24(-0.78%) |
Oct 26, 2022 | 29.83 | 31.19 | 29.81 | 30.59 | 162,899 | +0.95(+3.21%) |
Oct 25, 2022 | 30.84 | 30.85 | 29.08 | 29.64 | 229,588 | -1.24(-4.02%) |
Oct 24, 2022 | 30.81 | 31.50 | 30.60 | 30.88 | 174,296 | +0.22(+0.72%) |
Oct 21, 2022 | 29.71 | 30.99 | 29.52 | 30.66 | 214,677 | +1.56(+5.36%) |
Oct 20, 2022 | 29.10 | 29.56 | 28.86 | 29.10 | 139,983 | -0.13(-0.44%) |
Oct 19, 2022 | 29.85 | 30.07 | 28.82 | 29.23 | 199,862 | -0.65(-2.18%) |
Oct 18, 2022 | 29.49 | 30.18 | 29.49 | 29.88 | 191,960 | +0.56(+1.91%) |
Oct 17, 2022 | 28.94 | 29.78 | 28.57 | 29.32 | 192,594 | +0.79(+2.77%) |
Oct 14, 2022 | 28.75 | 29.25 | 28.29 | 28.53 | 181,438 | -0.13(-0.45%) |
Oct 13, 2022 | 27.61 | 28.81 | 27.50 | 28.66 | 284,812 | +0.99(+3.58%) |
Oct 12, 2022 | 28.20 | 28.47 | 27.64 | 27.67 | 190,969 | -0.42(-1.50%) |
Oct 11, 2022 | 27.88 | 28.90 | 27.49 | 28.09 | 274,606 | +0.07(+0.25%) |
Oct 10, 2022 | 29.20 | 29.30 | 28.02 | 28.02 | 227,284 | -1.02(-3.51%) |
Oct 07, 2022 | 28.98 | 29.09 | 28.63 | 29.04 | 346,301 | +0.18(+0.62%) |
Oct 06, 2022 | 28.26 | 28.96 | 28.26 | 28.86 | 188,663 | +0.51(+1.80%) |
Oct 05, 2022 | 28.28 | 28.50 | 28.01 | 28.35 | 192,518 | -0.19(-0.67%) |
Oct 04, 2022 | 28.72 | 29.12 | 28.28 | 28.54 | 204,260 | +0.14(+0.49%) |
Oct 03, 2022 | 28.37 | 28.95 | 27.87 | 28.40 | 216,191 | +0.30(+1.07%) |
Sep 30, 2022 | 28.97 | 29.34 | 28.07 | 28.10 | 312,009 | -0.89(-3.07%) |
Sep 29, 2022 | 29.10 | 29.51 | 28.75 | 28.99 | 190,690 | -0.34(-1.16%) |
Sep 28, 2022 | 28.85 | 29.56 | 28.63 | 29.33 | 239,446 | +0.96(+3.38%) |
Sep 27, 2022 | 28.36 | 28.67 | 28.12 | 28.37 | 232,364 | +0.13(+0.46%) |
Sep 26, 2022 | 27.46 | 28.66 | 27.46 | 28.24 | 315,736 | +0.68(+2.47%) |
Sep 23, 2022 | 27.17 | 27.59 | 27.10 | 27.56 | 222,635 | -0.03(-0.11%) |
Sep 22, 2022 | 27.88 | 28.01 | 27.34 | 27.59 | 267,598 | -0.38(-1.36%) |
Sep 21, 2022 | 28.51 | 28.67 | 27.91 | 27.97 | 221,997 | -0.29(-1.03%) |
Sep 20, 2022 | 28.39 | 28.43 | 28.13 | 28.26 | 198,418 | -0.19(-0.67%) |
Sep 19, 2022 | 28.94 | 29.19 | 27.82 | 28.45 | 282,428 | -0.78(-2.67%) |
Sep 16, 2022 | 29.23 | 29.33 | 28.64 | 29.23 | 705,699 | -0.10(-0.34%) |
Sep 15, 2022 | 29.62 | 29.81 | 28.90 | 29.33 | 268,410 | -0.29(-0.98%) |
Sep 14, 2022 | 28.94 | 30.21 | 28.88 | 29.62 | 349,199 | +0.69(+2.39%) |
Sep 13, 2022 | 28.61 | 29.16 | 28.44 | 28.93 | 348,938 | -0.10(-0.34%) |
Sep 12, 2022 | 28.29 | 29.31 | 28.25 | 29.03 | 312,045 | +0.86(+3.05%) |
Sep 09, 2022 | 28.45 | 28.80 | 28.00 | 28.17 | 254,972 | -0.01(-0.04%) |
Sep 08, 2022 | 28.48 | 28.69 | 27.89 | 28.18 | 246,548 | -0.29(-1.02%) |
Sep 07, 2022 | 28.27 | 28.61 | 27.61 | 28.47 | 332,906 | +0.11(+0.39%) |
Sep 06, 2022 | 28.91 | 29.01 | 28.30 | 28.36 | 371,343 | -0.55(-1.90%) |
Sep 02, 2022 | 29.68 | 30.05 | 28.84 | 28.91 | 272,041 | -0.79(-2.66%) |
Sep 01, 2022 | 29.60 | 29.81 | 28.70 | 29.70 | 322,524 | +0.10(+0.34%) |
Aug 31, 2022 | 30.10 | 30.29 | 29.57 | 29.60 | 379,521 | -0.44(-1.46%) |
Aug 30, 2022 | 30.34 | 30.44 | 29.80 | 30.04 | 299,161 | -0.38(-1.25%) |
Aug 29, 2022 | 30.85 | 30.97 | 30.38 | 30.42 | 247,771 | -0.59(-1.90%) |
Aug 26, 2022 | 31.44 | 31.73 | 30.81 | 31.01 | 208,800 | -0.57(-1.80%) |
Aug 25, 2022 | 31.86 | 32.15 | 31.43 | 31.58 | 166,217 | -0.20(-0.63%) |
Aug 24, 2022 | 32.41 | 32.41 | 31.54 | 31.78 | 197,070 | -0.63(-1.94%) |
Aug 23, 2022 | 32.95 | 32.99 | 31.82 | 32.41 | 230,989 | -0.61(-1.85%) |
Aug 22, 2022 | 33.59 | 34.35 | 32.80 | 33.02 | 229,958 | -0.74(-2.19%) |
Aug 19, 2022 | 32.46 | 33.95 | 32.20 | 33.76 | 232,819 | +1.32(+4.07%) |
Aug 18, 2022 | 32.04 | 32.53 | 31.76 | 32.44 | 166,835 | +0.40(+1.25%) |
Aug 17, 2022 | 32.52 | 32.55 | 31.94 | 32.04 | 197,820 | -0.48(-1.48%) |
Aug 16, 2022 | 32.62 | 33.05 | 32.11 | 32.52 | 305,268 | -0.01(-0.03%) |
Aug 15, 2022 | 31.60 | 32.61 | 31.35 | 32.53 | 335,710 | +0.91(+2.88%) |
Aug 12, 2022 | 31.34 | 32.20 | 31.25 | 31.62 | 416,343 | +0.30(+0.96%) |
Aug 11, 2022 | 32.00 | 32.30 | 30.52 | 31.32 | 623,021 | -0.74(-2.31%) |
Aug 10, 2022 | 32.24 | 33.15 | 31.91 | 32.06 | 457,375 | +0.00(+0.00%) |
Aug 09, 2022 | 38.13 | 39.07 | 30.74 | 32.06 | 1,346,744 | -5.69(-15.07%) |
Aug 08, 2022 | 36.53 | 38.20 | 36.53 | 37.75 | 453,478 | +0.99(+2.69%) |
Aug 05, 2022 | 36.61 | 36.98 | 35.48 | 36.76 | 336,381 | -0.20(-0.54%) |
Aug 04, 2022 | 37.35 | 37.88 | 36.50 | 36.96 | 247,285 | -0.33(-0.88%) |
Aug 03, 2022 | 37.71 | 37.71 | 36.43 | 37.29 | 414,325 | -0.09(-0.24%) |
Aug 02, 2022 | 36.99 | 37.79 | 36.99 | 37.38 | 209,129 | +0.39(+1.05%) |
Aug 01, 2022 | 37.18 | 37.95 | 36.97 | 36.99 | 215,189 | -0.40(-1.07%) |
Jul 29, 2022 | 37.62 | 37.96 | 36.82 | 37.39 | 269,588 | +0.12(+0.32%) |
Jul 28, 2022 | 37.19 | 37.62 | 36.24 | 37.27 | 201,639 | +0.07(+0.19%) |
Jul 27, 2022 | 37.09 | 37.28 | 35.97 | 37.20 | 240,371 | +0.08(+0.22%) |
Jul 26, 2022 | 36.88 | 37.45 | 36.66 | 37.12 | 204,210 | +0.24(+0.65%) |
Jul 25, 2022 | 36.13 | 36.95 | 36.04 | 36.88 | 232,555 | +0.92(+2.56%) |
Jul 22, 2022 | 36.09 | 36.30 | 35.55 | 35.96 | 170,704 | -0.13(-0.36%) |
Jul 21, 2022 | 35.60 | 36.12 | 35.00 | 36.09 | 223,656 | +0.48(+1.35%) |
Jul 20, 2022 | 36.40 | 36.65 | 35.27 | 35.61 | 319,479 | -1.03(-2.81%) |
Jul 19, 2022 | 36.97 | 37.67 | 36.61 | 36.64 | 259,879 | -0.06(-0.16%) |
Jul 18, 2022 | 37.29 | 37.79 | 36.43 | 36.70 | 414,124 | -0.29(-0.78%) |
Jul 15, 2022 | 35.93 | 37.34 | 35.13 | 36.99 | 491,731 | +1.43(+4.02%) |
Jul 14, 2022 | 35.16 | 35.68 | 34.68 | 35.56 | 220,399 | -0.24(-0.67%) |
Jul 13, 2022 | 35.32 | 36.26 | 35.03 | 35.80 | 229,206 | -0.02(-0.06%) |
Jul 12, 2022 | 36.80 | 36.88 | 35.34 | 35.82 | 331,944 | -0.81(-2.21%) |
Jul 11, 2022 | 36.11 | 36.65 | 35.58 | 36.63 | 313,258 | +0.52(+1.44%) |
Jul 08, 2022 | 36.50 | 36.77 | 35.91 | 36.11 | 275,355 | -0.30(-0.82%) |
Jul 07, 2022 | 35.47 | 36.74 | 35.25 | 36.41 | 370,020 | +1.13(+3.20%) |
Jul 06, 2022 | 34.44 | 35.98 | 34.44 | 35.28 | 415,465 | +0.62(+1.79%) |
Jul 05, 2022 | 34.82 | 35.55 | 33.81 | 34.66 | 437,257 | -0.69(-1.95%) |
Jul 01, 2022 | 34.75 | 35.41 | 34.42 | 35.35 | 408,505 | +0.56(+1.61%) |
Jun 30, 2022 | 33.77 | 35.30 | 33.69 | 34.79 | 749,016 | +0.64(+1.87%) |
Jun 29, 2022 | 33.52 | 34.49 | 32.54 | 34.15 | 332,829 | +0.90(+2.71%) |
Jun 28, 2022 | 34.18 | 34.39 | 32.90 | 33.25 | 291,496 | -1.03(-3.00%) |
Jun 27, 2022 | 32.22 | 34.69 | 31.94 | 34.28 | 375,743 | +2.50(+7.87%) |
Jun 24, 2022 | 32.89 | 33.00 | 31.52 | 31.78 | 1,255,861 | -0.96(-2.93%) |
Jun 23, 2022 | 31.72 | 32.90 | 31.72 | 32.74 | 515,689 | +1.03(+3.25%) |
Jun 22, 2022 | 31.35 | 32.38 | 31.30 | 31.71 | 361,540 | +0.10(+0.32%) |
Jun 21, 2022 | 31.98 | 32.50 | 31.13 | 31.61 | 420,827 | +0.09(+0.29%) |
Jun 17, 2022 | 31.35 | 32.57 | 31.27 | 31.52 | 1,134,547 | +0.41(+1.32%) |
Jun 16, 2022 | 30.90 | 31.57 | 30.60 | 31.11 | 459,505 | -0.21(-0.67%) |
Jun 15, 2022 | 30.94 | 31.84 | 30.44 | 31.32 | 663,565 | +0.30(+0.97%) |
Jun 14, 2022 | 29.73 | 31.22 | 29.73 | 31.02 | 588,073 | +1.23(+4.13%) |
Jun 13, 2022 | 29.12 | 30.61 | 29.00 | 29.79 | 828,985 | -0.23(-0.77%) |
Jun 10, 2022 | 29.71 | 30.84 | 29.34 | 30.02 | 992,532 | -0.17(-0.56%) |
Jun 09, 2022 | 37.66 | 38.74 | 28.64 | 30.19 | 2,794,019 | -8.10(-21.15%) |
Jun 08, 2022 | 41.72 | 42.31 | 37.45 | 38.29 | 1,207,088 | -3.12(-7.53%) |
Jun 07, 2022 | 37.33 | 41.94 | 37.33 | 41.41 | 2,036,273 | +3.94(+10.52%) |
Jun 06, 2022 | 38.15 | 38.30 | 37.37 | 37.47 | 358,725 | -0.30(-0.79%) |
Jun 03, 2022 | 38.00 | 38.73 | 36.64 | 37.77 | 600,609 | -0.50(-1.31%) |
Jun 02, 2022 | 37.64 | 38.44 | 36.41 | 38.27 | 674,420 | +0.61(+1.62%) |
Jun 01, 2022 | 37.39 | 38.10 | 36.11 | 37.66 | 513,058 | +0.52(+1.40%) |
May 31, 2022 | 39.22 | 39.98 | 36.68 | 37.14 | 803,029 | -1.73(-4.45%) |
May 27, 2022 | 36.15 | 39.26 | 36.01 | 38.87 | 844,206 | +2.69(+7.44%) |
May 26, 2022 | 36.12 | 36.83 | 35.75 | 36.18 | 479,448 | -0.54(-1.47%) |
May 25, 2022 | 33.94 | 37.05 | 33.94 | 36.72 | 957,578 | +2.78(+8.19%) |
May 24, 2022 | 34.27 | 34.90 | 33.59 | 33.94 | 309,063 | -0.86(-2.47%) |
May 23, 2022 | 34.21 | 35.20 | 33.93 | 34.80 | 355,629 | +1.10(+3.26%) |
May 20, 2022 | 33.68 | 34.71 | 33.41 | 33.70 | 499,708 | +0.00(+0.00%) |
May 19, 2022 | 33.77 | 34.32 | 33.25 | 33.70 | 344,029 | -0.39(-1.14%) |
May 18, 2022 | 35.74 | 36.16 | 33.45 | 34.09 | 567,005 | -1.84(-5.12%) |
May 17, 2022 | 35.60 | 36.27 | 35.06 | 35.93 | 369,316 | +0.56(+1.58%) |
May 16, 2022 | 35.20 | 36.66 | 35.18 | 35.37 | 506,635 | +0.03(+0.08%) |
May 13, 2022 | 35.09 | 35.43 | 34.19 | 35.34 | 582,650 | +0.54(+1.55%) |
May 12, 2022 | 33.09 | 34.94 | 32.99 | 34.80 | 593,402 | +1.82(+5.52%) |
May 11, 2022 | 33.87 | 34.24 | 32.89 | 32.98 | 528,238 | -1.02(-3.00%) |
May 10, 2022 | 31.33 | 34.24 | 31.14 | 34.00 | 709,748 | +2.24(+7.05%) |
May 09, 2022 | 32.18 | 33.05 | 31.33 | 31.76 | 630,734 | -0.95(-2.90%) |
May 06, 2022 | 34.10 | 34.34 | 32.49 | 32.71 | 562,833 | -1.39(-4.08%) |
May 05, 2022 | 34.94 | 35.40 | 33.49 | 34.10 | 336,061 | -0.92(-2.63%) |
May 04, 2022 | 35.31 | 35.34 | 34.02 | 35.02 | 371,281 | -0.07(-0.20%) |
May 03, 2022 | 35.34 | 35.73 | 34.50 | 35.09 | 346,028 | -0.22(-0.62%) |
May 02, 2022 | 35.30 | 35.69 | 34.47 | 35.31 | 493,650 | -0.16(-0.45%) |
Apr 29, 2022 | 35.43 | 36.16 | 34.98 | 35.47 | 334,374 | +0.04(+0.11%) |
Apr 28, 2022 | 36.39 | 36.39 | 34.89 | 35.43 | 323,377 | -0.62(-1.72%) |
Apr 27, 2022 | 36.22 | 37.06 | 35.63 | 36.05 | 411,461 | -0.09(-0.25%) |
Apr 26, 2022 | 36.92 | 38.20 | 36.00 | 36.14 | 600,498 | -0.74(-2.01%) |
Apr 25, 2022 | 36.88 | 37.44 | 35.43 | 36.88 | 537,075 | -0.50(-1.34%) |
Apr 22, 2022 | 38.38 | 38.87 | 37.32 | 37.38 | 359,642 | -1.06(-2.76%) |
Apr 21, 2022 | 38.70 | 40.21 | 38.08 | 38.44 | 362,296 | -0.67(-1.71%) |
Apr 20, 2022 | 39.05 | 39.49 | 38.40 | 39.11 | 270,951 | +0.07(+0.18%) |
Apr 19, 2022 | 38.63 | 39.84 | 38.52 | 39.04 | 437,515 | +0.61(+1.59%) |
Apr 18, 2022 | 40.29 | 41.10 | 38.18 | 38.43 | 905,492 | -3.11(-7.49%) |
Apr 14, 2022 | 42.87 | 44.46 | 41.28 | 41.54 | 750,220 | -0.75(-1.77%) |
Apr 13, 2022 | 42.18 | 43.19 | 41.66 | 42.29 | 388,059 | +0.19(+0.45%) |
Apr 12, 2022 | 40.82 | 42.74 | 40.54 | 42.10 | 570,820 | +0.85(+2.06%) |
Apr 11, 2022 | 41.66 | 43.20 | 40.79 | 41.25 | 817,081 | +0.09(+0.22%) |
Apr 08, 2022 | 40.28 | 41.65 | 39.81 | 41.16 | 782,054 | +0.99(+2.46%) |
Apr 07, 2022 | 37.93 | 40.36 | 37.48 | 40.17 | 730,313 | +2.38(+6.30%) |
Apr 06, 2022 | 36.60 | 38.00 | 36.55 | 37.79 | 403,772 | +0.97(+2.63%) |
Apr 05, 2022 | 38.19 | 39.02 | 36.63 | 36.82 | 479,235 | -1.07(-2.82%) |
Apr 04, 2022 | 37.50 | 38.10 | 36.79 | 37.89 | 361,203 | +0.48(+1.28%) |
Apr 01, 2022 | 36.14 | 37.49 | 35.54 | 37.41 | 326,861 | +1.51(+4.21%) |
Mar 31, 2022 | 36.50 | 37.16 | 35.67 | 35.90 | 662,704 | -0.53(-1.45%) |
Mar 30, 2022 | 35.96 | 36.81 | 35.93 | 36.43 | 225,301 | +0.60(+1.67%) |
Mar 29, 2022 | 36.37 | 36.86 | 35.37 | 35.83 | 431,897 | -0.62(-1.70%) |
Mar 28, 2022 | 36.37 | 36.79 | 35.93 | 36.45 | 358,350 | +0.01(+0.03%) |
Mar 25, 2022 | 35.87 | 36.97 | 35.70 | 36.44 | 331,719 | +0.67(+1.87%) |
Mar 24, 2022 | 35.56 | 36.22 | 35.06 | 35.77 | 228,451 | +0.29(+0.82%) |
Mar 23, 2022 | 35.44 | 36.20 | 35.27 | 35.48 | 290,502 | -0.06(-0.17%) |
Mar 22, 2022 | 35.74 | 36.00 | 34.25 | 35.54 | 365,763 | +0.09(+0.25%) |
Mar 21, 2022 | 34.56 | 35.72 | 34.15 | 35.45 | 401,390 | +1.23(+3.59%) |
Mar 18, 2022 | 34.86 | 35.00 | 33.82 | 34.22 | 656,902 | +0.04(+0.12%) |
Mar 17, 2022 | 34.49 | 35.58 | 33.97 | 34.18 | 470,885 | -0.04(-0.12%) |
Mar 16, 2022 | 35.00 | 35.00 | 33.23 | 34.22 | 526,453 | -0.52(-1.50%) |
Mar 15, 2022 | 34.49 | 34.86 | 33.85 | 34.74 | 657,987 | -0.07(-0.20%) |
Mar 14, 2022 | 34.30 | 35.74 | 32.56 | 34.81 | 966,522 | +0.51(+1.49%) |
Mar 11, 2022 | 30.00 | 34.96 | 29.66 | 34.30 | 1,230,488 | +3.83(+12.57%) |
Mar 10, 2022 | 30.10 | 30.79 | 29.88 | 30.47 | 401,676 | +0.37(+1.23%) |
Mar 09, 2022 | 30.01 | 30.68 | 29.60 | 30.10 | 348,605 | +0.19(+0.64%) |
Mar 08, 2022 | 30.09 | 30.69 | 29.91 | 29.91 | 405,621 | -0.83(-2.70%) |
Mar 07, 2022 | 28.72 | 30.92 | 28.50 | 30.74 | 547,971 | +2.11(+7.37%) |
Mar 04, 2022 | 28.05 | 28.74 | 27.89 | 28.63 | 274,315 | +0.17(+0.60%) |
Mar 03, 2022 | 28.56 | 28.97 | 28.30 | 28.46 | 284,827 | +0.06(+0.21%) |
Mar 02, 2022 | 27.50 | 28.83 | 27.39 | 28.40 | 216,662 | +0.97(+3.54%) |
Mar 01, 2022 | 27.75 | 28.08 | 26.90 | 27.43 | 890,387 | -0.28(-1.01%) |
Feb 28, 2022 | 28.77 | 28.98 | 27.36 | 27.71 | 435,310 | -1.06(-3.68%) |
Feb 25, 2022 | 27.79 | 29.19 | 28.52 | 28.77 | 652,566 | +1.21(+4.39%) |
Feb 24, 2022 | 26.77 | 27.90 | 26.56 | 27.56 | 467,309 | +0.10(+0.36%) |
Feb 23, 2022 | 26.84 | 27.90 | 26.49 | 27.46 | 506,823 | +1.36(+5.21%) |
Feb 22, 2022 | 26.25 | 26.26 | 25.84 | 26.10 | 230,947 | -0.11(-0.42%) |
Feb 18, 2022 | 26.21 | 0 | +0.19(+0.73%) | |||
Feb 17, 2022 | 26.35 | 26.35 | 25.61 | 26.02 | 300,745 | -0.50(-1.89%) |
Feb 16, 2022 | 26.40 | 26.84 | 26.21 | 26.52 | 217,629 | +0.12(+0.45%) |
Feb 15, 2022 | 26.16 | 26.89 | 26.16 | 26.40 | 220,131 | +0.35(+1.34%) |
Feb 14, 2022 | 27.25 | 27.36 | 25.84 | 26.05 | 435,849 | -1.09(-4.02%) |
Feb 11, 2022 | 26.41 | 27.29 | 26.34 | 27.14 | 217,022 | +0.82(+3.12%) |
Feb 10, 2022 | 25.90 | 26.42 | 25.63 | 26.32 | 236,454 | +0.25(+0.96%) |
Feb 09, 2022 | 26.75 | 26.98 | 25.93 | 26.07 | 267,564 | -0.44(-1.66%) |
Feb 08, 2022 | 26.52 | 27.28 | 25.38 | 26.51 | 469,199 | +0.24(+0.91%) |
Feb 07, 2022 | 25.13 | 26.74 | 24.75 | 26.27 | 909,121 | +1.23(+4.91%) |
Feb 04, 2022 | 25.37 | 25.52 | 24.76 | 25.04 | 256,363 | -0.40(-1.57%) |
Feb 03, 2022 | 25.10 | 25.60 | 25.44 | 273,061 | +0.11(+0.43%) | |
Feb 02, 2022 | 24.34 | 25.49 | 23.85 | 25.33 | 378,032 | +0.65(+2.63%) |
Feb 01, 2022 | 23.03 | 24.70 | 22.97 | 24.68 | 402,516 | +1.59(+6.89%) |
Jan 31, 2022 | 26.10 | 23.09 | 950,146 | -2.97(-11.40%) | ||
Jan 28, 2022 | 24.98 | 26.09 | 24.90 | 26.06 | 641,583 | +1.03(+4.12%) |
Jan 27, 2022 | 24.65 | 25.18 | 24.65 | 25.03 | 139,688 | +0.40(+1.62%) |
Jan 26, 2022 | 24.91 | 25.36 | 24.54 | 24.63 | 219,894 | -0.28(-1.12%) |
Jan 25, 2022 | 24.53 | 24.99 | 24.00 | 24.91 | 148,017 | +0.19(+0.77%) |
Jan 24, 2022 | 24.53 | 24.94 | 23.57 | 24.72 | 166,302 | -0.03(-0.12%) |
Jan 21, 2022 | 24.37 | 25.33 | 24.22 | 24.75 | 179,993 | +0.12(+0.49%) |
Jan 20, 2022 | 25.05 | 25.40 | 24.61 | 24.63 | 155,364 | -0.46(-1.83%) |
Jan 19, 2022 | 25.34 | 25.50 | 24.89 | 25.09 | 206,330 | -0.26(-1.03%) |
Jan 18, 2022 | 25.41 | 25.47 | 24.80 | 25.35 | 236,443 | -0.02(-0.08%) |
Jan 14, 2022 | 25.37 | 0 | +0.46(+1.85%) | |||
Jan 13, 2022 | 25.68 | 25.68 | 24.74 | 24.91 | 228,158 | -0.70(-2.73%) |
Jan 12, 2022 | 25.24 | 25.65 | 25.08 | 25.61 | 389,174 | +0.31(+1.23%) |
Jan 11, 2022 | 25.87 | 25.87 | 25.05 | 25.30 | 288,393 | -0.53(-2.05%) |
Jan 10, 2022 | 25.07 | 25.87 | 24.53 | 25.83 | 486,475 | +0.78(+3.11%) |
Jan 07, 2022 | 23.75 | 25.06 | 23.62 | 25.05 | 428,918 | +1.87(+8.07%) |
Jan 06, 2022 | 23.09 | 23.20 | 22.80 | 23.18 | 143,824 | +0.10(+0.43%) |
Jan 05, 2022 | 23.00 | 23.25 | 22.96 | 23.08 | 128,915 | +0.12(+0.52%) |
Jan 04, 2022 | 23.13 | 23.24 | 22.86 | 22.96 | 144,580 | -0.02(-0.09%) |