Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.03 | 26.21 | 25.12 | 25.33 | 329,130 | -0.84(-3.21%) |
Feb 27, 2023 | 25.84 | 26.23 | 25.71 | 26.17 | 259,914 | +0.38(+1.47%) |
Feb 24, 2023 | 25.32 | 25.81 | 25.09 | 25.79 | 199,638 | +1.47(+6.04%) |
Feb 23, 2023 | 23.77 | 24.51 | 23.70 | 24.32 | 257,062 | +0.31(+1.29%) |
Feb 22, 2023 | 23.36 | 24.10 | 23.33 | 24.01 | 120,270 | +0.77(+3.31%) |
Feb 21, 2023 | 23.14 | 23.41 | 22.94 | 23.24 | 120,017 | -0.23(-0.98%) |
Feb 17, 2023 | 24.48 | 24.52 | 23.34 | 23.47 | 160,079 | -0.36(-1.51%) |
Feb 16, 2023 | 24.04 | 24.13 | 23.35 | 23.83 | 248,604 | +0.22(+0.93%) |
Feb 15, 2023 | 23.90 | 23.96 | 23.53 | 23.61 | 248,908 | +0.51(+2.21%) |
Feb 14, 2023 | 23.53 | 23.70 | 22.87 | 23.10 | 192,037 | +0.20(+0.87%) |
Feb 13, 2023 | 23.06 | 23.26 | 22.81 | 22.90 | 203,958 | +0.11(+0.48%) |
Feb 10, 2023 | 22.45 | 22.99 | 22.32 | 22.79 | 174,111 | -0.14(-0.61%) |
Feb 09, 2023 | 21.87 | 23.01 | 21.83 | 22.93 | 420,692 | +0.76(+3.43%) |
Feb 08, 2023 | 22.05 | 22.36 | 21.90 | 22.17 | 89,460 | -0.29(-1.29%) |
Feb 07, 2023 | 22.38 | 22.70 | 21.91 | 22.46 | 260,571 | +0.20(+0.90%) |
Feb 06, 2023 | 22.11 | 22.45 | 21.90 | 22.26 | 337,266 | +0.20(+0.91%) |
Feb 03, 2023 | 21.44 | 22.15 | 21.13 | 22.06 | 596,834 | +1.96(+9.75%) |
Feb 02, 2023 | 18.36 | 20.19 | 18.32 | 20.10 | 803,254 | +0.92(+4.80%) |
Feb 01, 2023 | 19.71 | 20.26 | 19.10 | 19.18 | 543,157 | -0.46(-2.34%) |
Jan 31, 2023 | 20.07 | 20.15 | 19.57 | 19.64 | 263,886 | -0.26(-1.31%) |
Jan 30, 2023 | 19.66 | 19.95 | 19.62 | 19.90 | 176,831 | +0.03(+0.15%) |
Jan 27, 2023 | 19.91 | 20.35 | 19.73 | 19.87 | 210,720 | +0.53(+2.75%) |
Jan 26, 2023 | 18.96 | 19.65 | 18.94 | 19.34 | 156,678 | -0.01(-0.06%) |
Jan 25, 2023 | 20.00 | 20.06 | 19.28 | 19.35 | 207,477 | -0.41(-2.07%) |
Jan 24, 2023 | 20.27 | 20.52 | 19.62 | 19.76 | 235,551 | -0.38(-1.89%) |
Jan 23, 2023 | 20.83 | 21.25 | 20.05 | 20.14 | 577,218 | +0.86(+4.49%) |
Jan 20, 2023 | 19.32 | 19.65 | 19.20 | 19.27 | 196,725 | -0.12(-0.64%) |
Jan 19, 2023 | 19.96 | 20.10 | 19.28 | 19.40 | 289,706 | -0.70(-3.48%) |
Jan 18, 2023 | 18.78 | 20.12 | 18.62 | 20.10 | 376,941 | +0.83(+4.31%) |
Jan 17, 2023 | 18.97 | 19.43 | 18.97 | 19.27 | 178,844 | +0.54(+2.88%) |
Jan 13, 2023 | 19.58 | 19.58 | 18.70 | 18.73 | 317,432 | -0.81(-4.15%) |
Jan 12, 2023 | 19.32 | 19.92 | 19.20 | 19.54 | 327,420 | -0.64(-3.17%) |
Jan 11, 2023 | 19.65 | 20.55 | 19.59 | 20.18 | 298,760 | +0.31(+1.56%) |
Jan 10, 2023 | 19.86 | 20.01 | 19.61 | 19.87 | 301,216 | +0.02(+0.10%) |
Jan 09, 2023 | 19.32 | 19.90 | 19.09 | 19.85 | 216,344 | +0.39(+2.00%) |
Jan 06, 2023 | 19.87 | 20.03 | 19.38 | 19.46 | 416,234 | -1.09(-5.30%) |
Jan 05, 2023 | 20.36 | 20.70 | 20.29 | 20.55 | 314,529 | +0.94(+4.79%) |
Jan 04, 2023 | 18.85 | 19.92 | 18.76 | 19.61 | 323,448 | +0.31(+1.61%) |
Jan 03, 2023 | 18.52 | 19.31 | 18.38 | 19.30 | 333,181 | +0.00(+0.00%) |
Dec 30, 2022 | 19.43 | 19.99 | 19.29 | 19.30 | 483,565 | -0.05(-0.26%) |
Dec 29, 2022 | 19.25 | 19.37 | 19.09 | 19.35 | 238,717 | -0.75(-3.73%) |
Dec 28, 2022 | 19.48 | 20.12 | 19.40 | 20.10 | 514,110 | +0.91(+4.74%) |
Dec 27, 2022 | 19.49 | 19.52 | 18.73 | 19.19 | 284,591 | -0.46(-2.34%) |
Dec 23, 2022 | 19.81 | 19.97 | 19.48 | 19.65 | 362,029 | -0.36(-1.80%) |
Dec 22, 2022 | 20.04 | 20.31 | 19.82 | 20.01 | 386,662 | +0.74(+3.84%) |
Dec 21, 2022 | 19.26 | 19.36 | 18.94 | 19.27 | 382,927 | +0.32(+1.69%) |
Dec 20, 2022 | 19.48 | 19.64 | 18.81 | 18.95 | 563,688 | -2.29(-10.78%) |
Dec 19, 2022 | 20.71 | 21.39 | 20.67 | 21.24 | 361,565 | +0.49(+2.36%) |
Dec 16, 2022 | 21.12 | 21.16 | 20.67 | 20.75 | 317,681 | -0.20(-0.95%) |
Dec 15, 2022 | 20.58 | 21.13 | 20.38 | 20.95 | 593,844 | +1.35(+6.89%) |
Dec 14, 2022 | 19.71 | 20.37 | 19.35 | 19.60 | 711,313 | -0.29(-1.46%) |
Dec 13, 2022 | 19.30 | 20.17 | 19.11 | 19.89 | 683,332 | -0.73(-3.54%) |
Dec 12, 2022 | 20.42 | 20.97 | 20.34 | 20.62 | 306,167 | +0.17(+0.83%) |
Dec 09, 2022 | 20.69 | 21.03 | 19.98 | 20.45 | 631,438 | -0.71(-3.36%) |
Dec 08, 2022 | 20.91 | 21.31 | 20.83 | 21.16 | 471,585 | -0.69(-3.16%) |
Dec 07, 2022 | 22.40 | 22.41 | 21.65 | 21.85 | 367,409 | -1.08(-4.71%) |
Dec 06, 2022 | 22.51 | 23.25 | 22.23 | 22.93 | 359,448 | +0.06(+0.26%) |
Dec 05, 2022 | 21.90 | 22.95 | 21.87 | 22.87 | 440,404 | +1.78(+8.44%) |
Dec 02, 2022 | 22.37 | 22.43 | 20.90 | 21.09 | 715,006 | -0.72(-3.30%) |
Dec 01, 2022 | 22.60 | 22.67 | 21.76 | 21.81 | 475,535 | -1.29(-5.58%) |
Nov 30, 2022 | 23.83 | 24.64 | 23.10 | 23.10 | 518,813 | -2.29(-9.02%) |
Nov 29, 2022 | 25.43 | 25.44 | 24.81 | 25.39 | 217,865 | -0.73(-2.81%) |
Nov 28, 2022 | 25.11 | 26.22 | 24.98 | 26.12 | 201,952 | +1.21(+4.88%) |
Nov 25, 2022 | 25.25 | 25.30 | 24.84 | 24.91 | 47,932 | +0.32(+1.30%) |
Nov 23, 2022 | 25.39 | 25.46 | 24.54 | 24.59 | 195,172 | -1.08(-4.21%) |
Nov 22, 2022 | 25.63 | 26.09 | 25.41 | 25.67 | 268,006 | -0.57(-2.17%) |
Nov 21, 2022 | 26.21 | 26.70 | 26.13 | 26.24 | 275,134 | +0.13(+0.52%) |
Nov 18, 2022 | 25.98 | 26.20 | 25.54 | 26.11 | 257,687 | +0.16(+0.64%) |
Nov 17, 2022 | 26.13 | 26.38 | 25.87 | 25.94 | 291,914 | +1.11(+4.47%) |
Nov 16, 2022 | 24.25 | 24.88 | 24.14 | 24.83 | 212,129 | +0.31(+1.26%) |
Nov 15, 2022 | 23.98 | 24.93 | 23.93 | 24.52 | 347,857 | +0.87(+3.68%) |
Nov 14, 2022 | 24.38 | 24.41 | 23.44 | 23.65 | 253,695 | -0.77(-3.15%) |
Nov 11, 2022 | 24.83 | 25.10 | 24.40 | 24.42 | 233,512 | +0.07(+0.29%) |
Nov 10, 2022 | 24.37 | 24.83 | 24.12 | 24.35 | 295,781 | -1.63(-6.27%) |
Nov 09, 2022 | 25.16 | 26.05 | 24.57 | 25.98 | 281,500 | +0.84(+3.34%) |
Nov 08, 2022 | 26.33 | 26.44 | 24.46 | 25.14 | 427,486 | -1.48(-5.56%) |
Nov 07, 2022 | 26.43 | 26.66 | 26.07 | 26.62 | 214,979 | +0.28(+1.06%) |
Nov 04, 2022 | 28.03 | 28.34 | 26.34 | 26.34 | 556,722 | -4.56(-14.76%) |
Nov 03, 2022 | 32.74 | 32.80 | 30.76 | 30.90 | 272,087 | -0.80(-2.52%) |
Nov 02, 2022 | 29.94 | 31.70 | 31.70 | 224,400 | +1.18(+3.87%) | |
Nov 01, 2022 | 29.61 | 31.04 | 29.50 | 30.52 | 254,984 | -1.78(-5.51%) |
Oct 31, 2022 | 32.98 | 33.09 | 31.98 | 32.30 | 112,898 | +0.37(+1.16%) |
Oct 28, 2022 | 32.00 | 32.73 | 31.56 | 31.93 | 151,328 | +0.86(+2.77%) |
Oct 27, 2022 | 30.85 | 31.36 | 30.57 | 31.07 | 115,841 | -0.03(-0.10%) |
Oct 26, 2022 | 31.30 | 31.31 | 30.61 | 31.10 | 222,397 | -0.37(-1.18%) |
Oct 25, 2022 | 32.02 | 32.04 | 31.37 | 31.47 | 115,146 | -0.64(-1.99%) |
Oct 24, 2022 | 32.11 | 32.73 | 31.83 | 32.11 | 135,807 | +0.28(+0.88%) |
Oct 21, 2022 | 34.19 | 34.39 | 31.78 | 31.83 | 346,507 | -2.40(-7.01%) |
Oct 20, 2022 | 34.61 | 34.70 | 32.88 | 34.23 | 163,053 | -0.70(-2.00%) |
Oct 19, 2022 | 35.05 | 35.35 | 34.74 | 34.93 | 201,355 | +0.89(+2.61%) |
Oct 18, 2022 | 33.48 | 34.59 | 33.35 | 34.04 | 162,247 | -0.39(-1.13%) |
Oct 17, 2022 | 33.59 | 34.46 | 33.15 | 34.43 | 184,759 | -1.58(-4.39%) |
Oct 14, 2022 | 34.52 | 36.60 | 34.51 | 36.01 | 275,367 | +2.31(+6.85%) |
Oct 13, 2022 | 34.60 | 34.97 | 33.22 | 33.70 | 352,649 | +0.75(+2.28%) |
Oct 12, 2022 | 33.06 | 33.65 | 32.59 | 32.95 | 223,817 | +0.32(+0.98%) |
Oct 11, 2022 | 31.76 | 32.97 | 31.12 | 32.63 | 224,622 | +1.53(+4.92%) |
Oct 10, 2022 | 30.65 | 31.42 | 30.57 | 31.10 | 224,073 | +1.41(+4.75%) |
Oct 07, 2022 | 28.78 | 29.98 | 28.53 | 29.69 | 209,958 | +1.63(+5.81%) |
Oct 06, 2022 | 28.59 | 28.90 | 28.04 | 28.06 | 166,343 | -0.10(-0.36%) |
Oct 05, 2022 | 29.08 | 29.98 | 27.92 | 28.16 | 391,913 | +0.99(+3.64%) |
Oct 04, 2022 | 27.38 | 27.61 | 26.55 | 27.17 | 399,940 | -0.84(-3.00%) |
Oct 03, 2022 | 30.29 | 30.49 | 28.01 | 28.01 | 922,102 | -6.14(-17.98%) |
Sep 30, 2022 | 34.63 | 34.70 | 33.10 | 34.15 | 145,436 | -0.77(-2.21%) |
Sep 29, 2022 | 35.22 | 36.18 | 34.87 | 34.92 | 143,771 | +0.42(+1.22%) |
Sep 28, 2022 | 36.58 | 36.58 | 34.43 | 34.50 | 275,825 | -2.40(-6.50%) |
Sep 27, 2022 | 35.66 | 37.00 | 35.18 | 36.90 | 216,486 | +0.19(+0.52%) |
Sep 26, 2022 | 34.96 | 36.86 | 34.25 | 36.71 | 176,352 | +1.72(+4.92%) |
Sep 23, 2022 | 33.95 | 35.22 | 33.95 | 34.99 | 495,018 | +2.75(+8.53%) |
Sep 22, 2022 | 32.09 | 32.92 | 31.98 | 32.24 | 165,809 | -0.01(-0.03%) |
Sep 21, 2022 | 32.43 | 33.29 | 31.28 | 32.25 | 346,639 | -1.41(-4.19%) |
Sep 20, 2022 | 33.89 | 34.28 | 33.55 | 33.66 | 120,350 | +0.93(+2.84%) |
Sep 19, 2022 | 33.72 | 33.72 | 32.64 | 32.73 | 106,457 | +0.13(+0.40%) |
Sep 16, 2022 | 34.32 | 34.71 | 32.36 | 32.60 | 255,952 | -1.42(-4.17%) |
Sep 15, 2022 | 33.14 | 34.15 | 32.52 | 34.02 | 190,950 | +1.28(+3.91%) |
Sep 14, 2022 | 32.52 | 33.08 | 32.23 | 32.74 | 160,356 | -0.67(-2.01%) |
Sep 13, 2022 | 32.68 | 33.49 | 32.11 | 33.41 | 351,576 | +1.27(+3.95%) |
Sep 12, 2022 | 32.28 | 33.05 | 31.18 | 32.14 | 315,752 | -3.86(-10.72%) |
Sep 09, 2022 | 36.86 | 36.95 | 35.79 | 36.00 | 370,511 | -1.23(-3.30%) |
Sep 08, 2022 | 37.22 | 38.01 | 36.93 | 37.23 | 78,905 | -0.21(-0.56%) |
Sep 07, 2022 | 39.23 | 39.33 | 37.40 | 37.44 | 101,054 | -2.29(-5.76%) |
Sep 06, 2022 | 38.47 | 39.81 | 38.42 | 39.73 | 172,123 | +0.01(+0.03%) |
Sep 02, 2022 | 39.51 | 40.23 | 38.41 | 39.72 | 131,848 | -1.08(-2.65%) |
Sep 01, 2022 | 40.71 | 41.76 | 40.34 | 40.80 | 217,564 | +1.06(+2.67%) |
Aug 31, 2022 | 39.24 | 39.78 | 38.74 | 39.74 | 128,451 | +1.75(+4.61%) |
Aug 30, 2022 | 36.80 | 38.17 | 36.80 | 37.99 | 123,885 | +1.48(+4.05%) |
Aug 29, 2022 | 36.87 | 36.95 | 35.99 | 36.51 | 72,543 | +0.55(+1.53%) |
Aug 26, 2022 | 34.20 | 36.04 | 33.90 | 35.96 | 97,134 | +1.28(+3.69%) |
Aug 25, 2022 | 34.72 | 35.09 | 34.56 | 34.68 | 116,546 | -0.27(-0.77%) |
Aug 24, 2022 | 35.57 | 35.58 | 34.65 | 34.95 | 47,219 | +0.03(+0.09%) |
Aug 23, 2022 | 35.84 | 35.84 | 34.33 | 34.92 | 158,926 | -0.41(-1.16%) |
Aug 22, 2022 | 35.50 | 36.05 | 34.95 | 35.33 | 166,524 | +0.35(+1.00%) |
Aug 19, 2022 | 34.25 | 35.13 | 34.25 | 34.98 | 159,349 | +1.75(+5.27%) |
Aug 18, 2022 | 32.22 | 33.47 | 32.03 | 33.23 | 171,840 | +0.93(+2.88%) |
Aug 17, 2022 | 32.01 | 32.70 | 31.83 | 32.30 | 195,777 | +1.04(+3.33%) |
Aug 16, 2022 | 31.48 | 31.48 | 31.02 | 31.26 | 366,174 | +0.40(+1.30%) |
Aug 15, 2022 | 30.85 | 31.27 | 30.54 | 30.86 | 96,529 | +1.66(+5.68%) |
Aug 12, 2022 | 30.41 | 30.42 | 29.11 | 29.20 | 118,040 | -1.69(-5.47%) |
Aug 11, 2022 | 30.29 | 30.91 | 29.94 | 30.89 | 93,719 | +0.96(+3.21%) |
Aug 10, 2022 | 29.84 | 30.09 | 29.14 | 29.93 | 154,575 | -0.12(-0.40%) |
Aug 09, 2022 | 29.73 | 30.36 | 29.66 | 30.05 | 86,874 | +0.40(+1.35%) |
Aug 08, 2022 | 30.64 | 30.70 | 29.36 | 29.65 | 135,271 | -2.64(-8.18%) |
Aug 05, 2022 | 32.99 | 33.11 | 31.91 | 32.29 | 185,713 | +1.04(+3.33%) |
Aug 04, 2022 | 31.79 | 32.00 | 31.08 | 31.25 | 112,405 | -0.39(-1.23%) |
Aug 03, 2022 | 31.90 | 32.40 | 31.58 | 31.64 | 136,381 | -0.38(-1.19%) |
Aug 02, 2022 | 30.87 | 32.02 | 30.67 | 32.02 | 144,354 | +1.28(+4.16%) |
Aug 01, 2022 | 30.92 | 31.17 | 30.52 | 30.74 | 197,512 | -0.29(-0.93%) |
Jul 29, 2022 | 31.95 | 32.28 | 30.91 | 31.03 | 438,479 | -0.90(-2.82%) |
Jul 28, 2022 | 33.00 | 33.53 | 31.93 | 31.93 | 192,507 | -3.72(-10.43%) |
Jul 27, 2022 | 37.61 | 38.30 | 35.41 | 35.65 | 206,237 | -2.08(-5.51%) |
Jul 26, 2022 | 37.78 | 37.88 | 37.30 | 37.73 | 66,552 | -0.79(-2.05%) |
Jul 25, 2022 | 38.27 | 39.02 | 38.27 | 38.52 | 111,317 | +0.64(+1.69%) |
Jul 22, 2022 | 37.18 | 38.11 | 36.36 | 37.88 | 134,256 | +1.17(+3.19%) |
Jul 21, 2022 | 38.08 | 38.15 | 36.69 | 36.71 | 184,249 | -0.76(-2.03%) |
Jul 20, 2022 | 35.86 | 37.50 | 35.73 | 37.47 | 97,538 | +0.34(+0.92%) |
Jul 19, 2022 | 37.08 | 37.18 | 36.74 | 37.13 | 112,188 | -0.26(-0.70%) |
Jul 18, 2022 | 36.40 | 37.45 | 36.04 | 37.39 | 139,453 | -0.08(-0.21%) |
Jul 15, 2022 | 37.83 | 38.55 | 37.33 | 37.47 | 104,884 | -1.12(-2.90%) |
Jul 14, 2022 | 39.07 | 39.79 | 38.36 | 38.59 | 339,254 | +2.88(+8.06%) |
Jul 13, 2022 | 36.54 | 36.84 | 34.83 | 35.71 | 221,211 | -1.01(-2.75%) |
Jul 12, 2022 | 36.50 | 36.92 | 35.92 | 36.72 | 235,991 | +0.61(+1.69%) |
Jul 11, 2022 | 35.61 | 36.17 | 35.20 | 36.11 | 103,714 | +0.75(+2.12%) |
Jul 08, 2022 | 35.37 | 36.02 | 34.83 | 35.36 | 115,890 | -0.15(-0.42%) |
Jul 07, 2022 | 35.24 | 35.71 | 34.60 | 35.51 | 107,475 | -0.16(-0.45%) |
Jul 06, 2022 | 35.26 | 36.61 | 35.14 | 35.67 | 242,624 | +0.10(+0.28%) |
Jul 05, 2022 | 34.51 | 36.25 | 34.42 | 35.57 | 259,277 | +2.19(+6.56%) |
Jul 01, 2022 | 34.31 | 34.63 | 33.29 | 33.38 | 306,120 | +1.19(+3.70%) |
Jun 30, 2022 | 31.23 | 32.34 | 31.00 | 32.19 | 182,030 | +1.60(+5.23%) |
Jun 29, 2022 | 30.20 | 30.98 | 30.14 | 30.59 | 322,711 | +0.26(+0.86%) |
Jun 28, 2022 | 29.34 | 30.42 | 29.34 | 30.33 | 177,610 | +0.89(+3.02%) |
Jun 27, 2022 | 28.77 | 29.49 | 28.77 | 29.44 | 113,579 | +0.03(+0.10%) |
Jun 24, 2022 | 30.12 | 30.55 | 29.18 | 29.41 | 201,775 | -0.41(-1.37%) |
Jun 23, 2022 | 28.65 | 30.02 | 28.38 | 29.82 | 159,307 | +1.18(+4.12%) |
Jun 22, 2022 | 28.41 | 28.71 | 28.13 | 28.64 | 162,482 | +0.67(+2.40%) |
Jun 21, 2022 | 27.68 | 28.01 | 27.20 | 27.97 | 155,345 | -0.04(-0.14%) |
Jun 17, 2022 | 27.57 | 28.18 | 27.52 | 28.01 | 157,785 | +0.76(+2.79%) |
Jun 16, 2022 | 28.23 | 28.46 | 27.15 | 27.25 | 248,553 | -0.79(-2.83%) |
Jun 15, 2022 | 28.31 | 28.86 | 27.51 | 28.04 | 407,707 | -1.89(-6.31%) |
Jun 14, 2022 | 29.33 | 30.22 | 29.24 | 29.93 | 113,042 | +0.38(+1.29%) |
Jun 13, 2022 | 28.97 | 29.94 | 28.93 | 29.55 | 330,676 | +2.07(+7.53%) |
Jun 10, 2022 | 28.66 | 29.04 | 27.23 | 27.48 | 313,573 | -0.60(-2.14%) |
Jun 09, 2022 | 27.33 | 28.36 | 27.34 | 28.08 | 444,800 | +0.99(+3.65%) |
Jun 08, 2022 | 27.08 | 27.25 | 26.73 | 27.09 | 83,441 | +0.46(+1.73%) |
Jun 07, 2022 | 27.35 | 27.45 | 26.57 | 26.63 | 112,102 | -0.39(-1.44%) |
Jun 06, 2022 | 26.35 | 27.16 | 26.25 | 27.02 | 122,109 | -0.41(-1.49%) |
Jun 03, 2022 | 26.63 | 27.60 | 26.47 | 27.43 | 223,514 | +0.98(+3.71%) |
Jun 02, 2022 | 27.07 | 27.08 | 26.44 | 26.45 | 215,296 | -1.20(-4.34%) |
Jun 01, 2022 | 27.58 | 28.14 | 27.33 | 27.65 | 191,871 | -0.93(-3.25%) |
May 31, 2022 | 27.76 | 28.63 | 27.43 | 28.58 | 156,203 | +1.51(+5.58%) |
May 27, 2022 | 26.42 | 27.27 | 26.37 | 27.07 | 139,573 | -0.23(-0.84%) |
May 26, 2022 | 27.79 | 27.87 | 27.19 | 27.30 | 100,327 | -0.04(-0.15%) |
May 25, 2022 | 27.67 | 27.88 | 27.27 | 27.34 | 110,962 | +0.21(+0.77%) |
May 24, 2022 | 27.42 | 27.58 | 26.85 | 27.13 | 119,202 | -0.89(-3.18%) |
May 23, 2022 | 27.60 | 28.25 | 27.58 | 28.02 | 89,920 | -0.02(-0.07%) |
May 20, 2022 | 27.83 | 28.43 | 27.74 | 28.04 | 84,590 | +0.57(+2.07%) |
May 19, 2022 | 27.88 | 27.98 | 27.36 | 27.47 | 571,710 | -1.56(-5.37%) |
May 18, 2022 | 28.46 | 29.06 | 28.37 | 29.03 | 105,059 | +0.58(+2.04%) |
May 17, 2022 | 28.27 | 28.65 | 28.00 | 28.45 | 79,758 | +0.07(+0.25%) |
May 16, 2022 | 29.37 | 29.40 | 28.20 | 28.38 | 142,664 | -1.69(-5.62%) |
May 13, 2022 | 31.31 | 31.46 | 29.96 | 30.07 | 214,889 | -0.99(-3.19%) |
May 12, 2022 | 29.97 | 31.35 | 29.94 | 31.06 | 353,464 | +2.17(+7.51%) |
May 11, 2022 | 28.32 | 28.98 | 27.70 | 28.89 | 283,911 | -0.93(-3.12%) |
May 10, 2022 | 27.72 | 29.85 | 27.69 | 29.82 | 283,675 | +1.43(+5.04%) |
May 09, 2022 | 27.48 | 28.52 | 27.48 | 28.39 | 181,355 | +1.63(+6.09%) |
May 06, 2022 | 26.58 | 27.00 | 26.29 | 26.76 | 99,872 | +0.37(+1.40%) |
May 05, 2022 | 25.05 | 26.88 | 25.00 | 26.39 | 221,341 | +1.26(+5.01%) |
May 04, 2022 | 26.62 | 27.12 | 25.10 | 25.13 | 237,856 | -1.16(-4.41%) |
May 03, 2022 | 26.20 | 26.39 | 25.64 | 26.29 | 129,268 | +0.18(+0.69%) |
May 02, 2022 | 26.84 | 27.31 | 25.83 | 26.11 | 182,965 | +0.29(+1.12%) |
Apr 29, 2022 | 25.10 | 25.90 | 24.82 | 25.82 | 111,887 | +1.01(+4.07%) |
Apr 28, 2022 | 25.20 | 25.36 | 24.78 | 24.81 | 152,810 | +0.19(+0.77%) |
Apr 27, 2022 | 24.00 | 24.70 | 23.92 | 24.62 | 140,123 | +0.38(+1.57%) |
Apr 26, 2022 | 23.81 | 24.34 | 23.60 | 24.24 | 188,350 | +0.50(+2.11%) |
Apr 25, 2022 | 23.97 | 24.20 | 23.60 | 23.74 | 272,573 | +0.87(+3.80%) |
Apr 22, 2022 | 22.78 | 22.95 | 22.46 | 22.87 | 174,055 | +0.96(+4.38%) |
Apr 21, 2022 | 21.69 | 22.34 | 21.66 | 21.91 | 243,395 | +0.99(+4.73%) |
Apr 20, 2022 | 21.25 | 21.29 | 20.92 | 20.92 | 476,873 | -0.09(-0.43%) |
Apr 19, 2022 | 20.41 | 21.19 | 20.30 | 21.01 | 216,921 | +1.14(+5.74%) |
Apr 18, 2022 | 19.48 | 19.94 | 19.36 | 19.87 | 168,477 | -0.44(-2.17%) |
Apr 14, 2022 | 20.32 | 20.73 | 20.24 | 20.31 | 176,958 | +0.27(+1.35%) |
Apr 13, 2022 | 20.17 | 20.28 | 19.86 | 20.04 | 94,227 | -0.52(-2.53%) |
Apr 12, 2022 | 20.74 | 21.03 | 20.23 | 20.56 | 228,478 | -0.71(-3.34%) |
Apr 11, 2022 | 20.70 | 21.73 | 20.67 | 21.27 | 164,480 | -0.62(-2.83%) |
Apr 08, 2022 | 22.41 | 22.42 | 21.76 | 21.89 | 147,611 | -0.28(-1.26%) |
Apr 07, 2022 | 22.78 | 22.85 | 22.06 | 22.17 | 138,908 | -0.24(-1.07%) |
Apr 06, 2022 | 22.55 | 22.82 | 22.24 | 22.41 | 165,824 | -0.39(-1.71%) |
Apr 05, 2022 | 21.71 | 22.80 | 21.46 | 22.80 | 182,321 | +0.48(+2.15%) |
Apr 04, 2022 | 22.23 | 22.75 | 21.99 | 22.32 | 188,694 | +0.17(+0.77%) |
Apr 01, 2022 | 22.36 | 22.40 | 21.80 | 22.15 | 137,501 | +0.37(+1.71%) |
Mar 31, 2022 | 21.36 | 21.80 | 21.21 | 21.78 | 135,600 | +0.09(+0.41%) |
Mar 30, 2022 | 21.60 | 21.76 | 21.23 | 21.69 | 162,361 | -0.15(-0.69%) |
Mar 29, 2022 | 22.96 | 23.18 | 21.77 | 21.84 | 218,829 | +0.08(+0.37%) |
Mar 28, 2022 | 21.42 | 21.82 | 21.23 | 21.76 | 232,153 | +1.05(+5.07%) |
Mar 25, 2022 | 20.68 | 20.94 | 20.55 | 20.71 | 104,534 | +0.33(+1.62%) |
Mar 24, 2022 | 20.51 | 20.57 | 19.85 | 20.38 | 773,458 | -0.86(-4.05%) |
Mar 23, 2022 | 21.53 | 21.79 | 21.16 | 21.24 | 205,405 | -0.75(-3.41%) |
Mar 22, 2022 | 21.85 | 22.31 | 21.83 | 21.99 | 254,968 | +0.87(+4.12%) |
Mar 21, 2022 | 21.60 | 21.61 | 20.97 | 21.12 | 615,515 | -0.64(-2.94%) |
Mar 18, 2022 | 21.62 | 21.89 | 21.36 | 21.76 | 448,738 | +0.67(+3.18%) |
Mar 17, 2022 | 21.12 | 21.13 | 20.61 | 21.09 | 291,251 | -0.64(-2.95%) |
Mar 16, 2022 | 21.97 | 22.71 | 21.67 | 21.73 | 371,144 | -0.17(-0.78%) |
Mar 15, 2022 | 22.10 | 22.30 | 21.60 | 21.90 | 335,015 | +0.36(+1.67%) |
Mar 14, 2022 | 21.11 | 21.69 | 21.11 | 21.54 | 366,608 | +1.39(+6.90%) |
Mar 11, 2022 | 20.44 | 20.47 | 19.88 | 20.15 | 304,064 | +0.21(+1.05%) |
Mar 10, 2022 | 19.85 | 20.29 | 19.75 | 19.94 | 205,494 | -0.45(-2.21%) |
Mar 09, 2022 | 19.99 | 20.82 | 19.68 | 20.39 | 525,584 | +1.26(+6.59%) |
Mar 08, 2022 | 19.57 | 19.77 | 18.22 | 19.13 | 733,258 | -1.81(-8.64%) |
Mar 07, 2022 | 21.20 | 21.39 | 20.82 | 20.94 | 270,526 | -0.07(-0.33%) |
Mar 04, 2022 | 21.60 | 21.66 | 20.82 | 21.01 | 243,097 | -0.84(-3.84%) |
Mar 03, 2022 | 21.81 | 22.24 | 21.77 | 21.85 | 214,097 | +0.13(+0.60%) |
Mar 02, 2022 | 21.97 | 22.31 | 21.56 | 21.72 | 283,799 | +0.34(+1.59%) |