Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 37.85 | 38.22 | 37.31 | 38.00 | 180,379 | +0.13(+0.34%) |
Oct 28, 2022 | 36.97 | 38.53 | 36.44 | 37.87 | 194,276 | +0.99(+2.68%) |
Oct 27, 2022 | 36.84 | 36.97 | 36.38 | 36.88 | 376,329 | +0.28(+0.77%) |
Oct 26, 2022 | 36.52 | 37.24 | 35.97 | 36.60 | 223,358 | +0.01(+0.03%) |
Oct 25, 2022 | 35.98 | 36.67 | 35.78 | 36.59 | 170,604 | +0.82(+2.29%) |
Oct 24, 2022 | 35.89 | 35.89 | 35.21 | 35.77 | 100,744 | -0.03(-0.08%) |
Oct 21, 2022 | 35.49 | 35.84 | 35.06 | 35.80 | 143,679 | +0.31(+0.87%) |
Oct 20, 2022 | 35.15 | 36.00 | 34.78 | 35.49 | 190,888 | +0.48(+1.37%) |
Oct 19, 2022 | 34.23 | 35.06 | 34.09 | 35.01 | 102,849 | +0.59(+1.71%) |
Oct 18, 2022 | 34.56 | 34.74 | 33.81 | 34.42 | 153,896 | +0.47(+1.38%) |
Oct 17, 2022 | 34.23 | 34.56 | 33.50 | 33.95 | 211,034 | +0.33(+0.98%) |
Oct 14, 2022 | 34.00 | 34.03 | 33.23 | 33.62 | 148,661 | -0.01(-0.03%) |
Oct 13, 2022 | 32.57 | 33.73 | 32.19 | 33.63 | 162,134 | +0.50(+1.51%) |
Oct 12, 2022 | 33.18 | 33.30 | 32.74 | 33.13 | 140,437 | +0.00(+0.00%) |
Oct 11, 2022 | 33.63 | 33.63 | 32.64 | 33.13 | 183,657 | -0.53(-1.57%) |
Oct 10, 2022 | 34.09 | 34.19 | 33.24 | 33.66 | 166,493 | -0.30(-0.88%) |
Oct 07, 2022 | 35.26 | 35.26 | 33.62 | 33.96 | 175,599 | -1.29(-3.66%) |
Oct 06, 2022 | 34.35 | 35.42 | 34.25 | 35.25 | 170,488 | +0.50(+1.44%) |
Oct 05, 2022 | 34.47 | 34.93 | 34.10 | 34.75 | 132,723 | -0.24(-0.69%) |
Oct 04, 2022 | 35.20 | 36.28 | 34.93 | 34.99 | 291,358 | +0.24(+0.69%) |
Oct 03, 2022 | 34.55 | 34.78 | 33.71 | 34.75 | 187,805 | +0.52(+1.52%) |
Sep 30, 2022 | 33.10 | 35.09 | 33.10 | 34.23 | 328,991 | +1.02(+3.07%) |
Sep 29, 2022 | 33.49 | 33.66 | 32.38 | 33.21 | 126,445 | -0.56(-1.66%) |
Sep 28, 2022 | 33.50 | 34.19 | 33.40 | 33.77 | 196,699 | +0.36(+1.08%) |
Sep 27, 2022 | 32.50 | 33.55 | 32.20 | 33.41 | 222,019 | +1.27(+3.95%) |
Sep 26, 2022 | 31.63 | 33.03 | 31.63 | 32.14 | 218,137 | +0.30(+0.94%) |
Sep 23, 2022 | 31.99 | 32.34 | 31.29 | 31.84 | 289,619 | -0.46(-1.42%) |
Sep 22, 2022 | 31.51 | 32.51 | 30.81 | 32.30 | 357,867 | +0.30(+0.94%) |
Sep 21, 2022 | 32.01 | 32.24 | 31.19 | 32.00 | 174,682 | +0.24(+0.76%) |
Sep 20, 2022 | 30.94 | 31.77 | 30.84 | 31.76 | 184,239 | +0.42(+1.34%) |
Sep 19, 2022 | 30.89 | 31.36 | 30.81 | 31.34 | 81,900 | +0.10(+0.32%) |
Sep 16, 2022 | 31.01 | 31.35 | 30.68 | 31.24 | 131,416 | -0.21(-0.67%) |
Sep 15, 2022 | 31.61 | 32.12 | 31.26 | 31.45 | 93,774 | -0.45(-1.41%) |
Sep 14, 2022 | 31.11 | 31.90 | 31.01 | 31.90 | 106,130 | +0.66(+2.11%) |
Sep 13, 2022 | 31.33 | 31.64 | 31.04 | 31.24 | 139,594 | -1.01(-3.13%) |
Sep 12, 2022 | 31.98 | 32.27 | 31.65 | 32.25 | 141,137 | +0.45(+1.42%) |
Sep 09, 2022 | 30.60 | 31.96 | 30.60 | 31.80 | 164,801 | +1.05(+3.41%) |
Sep 08, 2022 | 30.05 | 31.15 | 30.02 | 30.75 | 150,455 | +0.34(+1.12%) |
Sep 07, 2022 | 29.50 | 30.50 | 29.50 | 30.41 | 216,464 | +1.01(+3.44%) |
Sep 06, 2022 | 29.09 | 29.40 | 28.72 | 29.40 | 107,878 | +0.40(+1.38%) |
Sep 02, 2022 | 29.37 | 29.50 | 28.60 | 29.00 | 93,335 | -0.05(-0.17%) |
Sep 01, 2022 | 29.25 | 29.26 | 28.02 | 29.05 | 169,357 | -0.85(-2.84%) |
Aug 31, 2022 | 29.47 | 30.12 | 29.47 | 29.90 | 289,665 | +0.69(+2.36%) |
Aug 30, 2022 | 29.84 | 29.93 | 29.08 | 29.21 | 106,636 | -0.41(-1.38%) |
Aug 29, 2022 | 29.26 | 30.00 | 29.17 | 29.62 | 124,255 | -0.12(-0.40%) |
Aug 26, 2022 | 29.95 | 30.12 | 29.67 | 29.74 | 109,210 | -0.40(-1.33%) |
Aug 25, 2022 | 29.80 | 30.15 | 29.45 | 30.14 | 62,857 | +0.39(+1.31%) |
Aug 24, 2022 | 29.99 | 30.12 | 29.68 | 29.75 | 73,895 | -0.19(-0.63%) |
Aug 23, 2022 | 30.14 | 30.46 | 29.90 | 29.94 | 201,586 | -0.57(-1.87%) |
Aug 22, 2022 | 30.03 | 30.54 | 30.01 | 30.51 | 94,745 | -0.04(-0.13%) |
Aug 19, 2022 | 30.80 | 30.80 | 30.04 | 30.55 | 95,339 | -0.42(-1.36%) |
Aug 18, 2022 | 30.63 | 31.31 | 30.57 | 30.97 | 193,228 | +0.09(+0.29%) |
Aug 17, 2022 | 31.22 | 31.49 | 30.84 | 30.88 | 148,548 | -0.70(-2.22%) |
Aug 16, 2022 | 32.30 | 32.41 | 31.36 | 31.58 | 265,088 | -0.99(-3.04%) |
Aug 15, 2022 | 32.06 | 33.12 | 32.05 | 32.57 | 160,366 | +0.41(+1.27%) |
Aug 12, 2022 | 31.81 | 32.71 | 31.69 | 32.16 | 145,333 | +0.29(+0.91%) |
Aug 11, 2022 | 33.50 | 33.59 | 30.90 | 31.87 | 202,726 | -1.91(-5.65%) |
Aug 10, 2022 | 30.00 | 35.00 | 29.98 | 33.78 | 1,271,591 | +7.59(+28.98%) |
Aug 09, 2022 | 26.32 | 26.35 | 25.57 | 26.19 | 82,301 | -0.18(-0.68%) |
Aug 08, 2022 | 26.85 | 26.97 | 26.21 | 26.37 | 93,092 | -0.43(-1.60%) |
Aug 05, 2022 | 26.29 | 26.91 | 26.16 | 26.80 | 78,020 | +0.18(+0.68%) |
Aug 04, 2022 | 26.27 | 26.63 | 26.27 | 26.62 | 71,120 | +0.37(+1.41%) |
Aug 03, 2022 | 25.85 | 26.38 | 25.66 | 26.25 | 138,146 | +0.69(+2.70%) |
Aug 02, 2022 | 24.96 | 25.72 | 24.96 | 25.56 | 113,152 | +0.50(+2.00%) |
Aug 01, 2022 | 24.88 | 25.39 | 24.50 | 25.06 | 180,786 | -0.06(-0.24%) |
Jul 29, 2022 | 25.27 | 25.36 | 24.75 | 25.12 | 60,980 | -0.21(-0.83%) |
Jul 28, 2022 | 25.17 | 25.55 | 24.75 | 25.33 | 44,826 | +0.19(+0.76%) |
Jul 27, 2022 | 24.93 | 25.28 | 24.78 | 25.14 | 81,073 | +0.49(+1.99%) |
Jul 26, 2022 | 24.40 | 24.68 | 24.20 | 24.65 | 115,306 | +0.23(+0.94%) |
Jul 25, 2022 | 25.23 | 25.23 | 24.38 | 24.42 | 70,113 | -0.74(-2.94%) |
Jul 22, 2022 | 25.69 | 25.80 | 24.75 | 25.16 | 72,511 | -0.39(-1.53%) |
Jul 21, 2022 | 25.59 | 25.60 | 25.24 | 25.55 | 102,722 | -0.04(-0.16%) |
Jul 20, 2022 | 25.53 | 25.92 | 25.35 | 25.59 | 110,311 | +0.20(+0.79%) |
Jul 19, 2022 | 25.01 | 25.63 | 24.77 | 25.39 | 74,861 | +0.76(+3.09%) |
Jul 18, 2022 | 25.34 | 25.49 | 24.55 | 24.63 | 69,476 | -0.76(-2.99%) |
Jul 15, 2022 | 24.95 | 25.45 | 24.75 | 25.39 | 84,822 | +0.74(+3.00%) |
Jul 14, 2022 | 24.66 | 24.88 | 24.22 | 24.65 | 53,882 | -0.31(-1.24%) |
Jul 13, 2022 | 24.57 | 25.17 | 24.36 | 24.96 | 66,926 | -0.03(-0.12%) |
Jul 12, 2022 | 26.01 | 26.07 | 24.63 | 24.99 | 65,943 | -0.81(-3.14%) |
Jul 11, 2022 | 26.55 | 26.61 | 25.66 | 25.80 | 99,638 | -0.90(-3.37%) |
Jul 08, 2022 | 26.48 | 26.86 | 26.17 | 26.70 | 64,136 | +0.13(+0.49%) |
Jul 07, 2022 | 26.79 | 27.43 | 26.45 | 26.57 | 71,173 | -0.08(-0.30%) |
Jul 06, 2022 | 27.25 | 27.25 | 26.60 | 26.65 | 125,677 | -0.39(-1.44%) |
Jul 05, 2022 | 25.30 | 27.08 | 25.25 | 27.04 | 216,976 | +1.35(+5.25%) |
Jul 01, 2022 | 25.40 | 25.88 | 25.22 | 25.69 | 97,557 | +0.11(+0.43%) |
Jun 30, 2022 | 25.31 | 25.70 | 24.86 | 25.58 | 69,886 | +0.03(+0.12%) |
Jun 29, 2022 | 25.27 | 25.58 | 25.13 | 25.55 | 81,079 | +0.22(+0.87%) |
Jun 28, 2022 | 25.81 | 25.81 | 25.15 | 25.33 | 69,754 | -0.20(-0.78%) |
Jun 27, 2022 | 25.69 | 25.95 | 25.09 | 25.53 | 96,541 | +0.09(+0.35%) |
Jun 24, 2022 | 25.22 | 25.89 | 24.98 | 25.44 | 394,488 | +0.45(+1.80%) |
Jun 23, 2022 | 25.03 | 25.39 | 24.65 | 24.99 | 129,832 | +0.08(+0.32%) |
Jun 22, 2022 | 24.03 | 24.99 | 24.03 | 24.91 | 182,570 | +0.81(+3.36%) |
Jun 21, 2022 | 23.99 | 24.27 | 23.73 | 24.10 | 120,362 | +0.43(+1.82%) |
Jun 17, 2022 | 23.27 | 24.02 | 23.27 | 23.67 | 253,278 | +0.62(+2.69%) |
Jun 16, 2022 | 23.18 | 23.20 | 22.57 | 23.05 | 218,193 | -0.63(-2.66%) |
Jun 15, 2022 | 22.69 | 23.87 | 22.65 | 23.68 | 142,042 | +1.41(+6.33%) |
Jun 14, 2022 | 22.81 | 22.82 | 22.14 | 22.27 | 98,409 | -0.57(-2.50%) |
Jun 13, 2022 | 23.02 | 23.25 | 22.80 | 22.84 | 157,288 | -0.83(-3.51%) |
Jun 10, 2022 | 23.91 | 23.98 | 23.38 | 23.67 | 108,282 | -0.74(-3.03%) |
Jun 09, 2022 | 24.72 | 24.82 | 24.30 | 24.41 | 74,980 | -0.40(-1.61%) |
Jun 08, 2022 | 24.77 | 25.00 | 24.38 | 24.81 | 109,351 | -0.03(-0.12%) |
Jun 07, 2022 | 24.37 | 25.03 | 24.37 | 24.84 | 92,315 | +0.23(+0.93%) |
Jun 06, 2022 | 25.00 | 25.00 | 24.30 | 24.61 | 86,068 | -0.15(-0.61%) |
Jun 03, 2022 | 24.76 | 25.50 | 24.41 | 24.76 | 137,195 | -0.30(-1.20%) |
Jun 02, 2022 | 24.10 | 25.20 | 23.98 | 25.06 | 148,233 | +1.02(+4.24%) |
Jun 01, 2022 | 25.32 | 25.57 | 23.90 | 24.04 | 175,452 | -1.12(-4.45%) |
May 31, 2022 | 24.13 | 25.30 | 23.80 | 25.16 | 416,956 | +0.88(+3.62%) |
May 27, 2022 | 23.77 | 24.31 | 23.77 | 24.28 | 156,209 | +0.54(+2.27%) |
May 26, 2022 | 22.43 | 23.91 | 22.27 | 23.74 | 170,528 | +1.40(+6.27%) |
May 25, 2022 | 21.50 | 22.40 | 21.21 | 22.34 | 317,346 | +0.78(+3.62%) |
May 24, 2022 | 21.77 | 21.77 | 21.05 | 21.56 | 219,997 | -0.36(-1.64%) |
May 23, 2022 | 21.89 | 22.01 | 20.95 | 21.92 | 127,130 | +0.23(+1.06%) |
May 20, 2022 | 22.03 | 22.21 | 21.39 | 21.69 | 209,217 | +0.03(+0.14%) |
May 19, 2022 | 21.77 | 22.00 | 21.12 | 21.66 | 362,501 | -0.28(-1.28%) |
May 18, 2022 | 22.77 | 22.77 | 21.66 | 21.94 | 242,758 | -1.14(-4.94%) |
May 17, 2022 | 23.58 | 23.75 | 22.89 | 23.08 | 171,513 | -0.17(-0.73%) |
May 16, 2022 | 24.30 | 24.67 | 23.20 | 23.25 | 240,055 | -1.37(-5.56%) |
May 13, 2022 | 24.55 | 24.93 | 24.25 | 24.62 | 130,413 | +0.36(+1.48%) |
May 12, 2022 | 23.70 | 24.63 | 23.39 | 24.26 | 155,754 | +0.56(+2.36%) |
May 11, 2022 | 23.27 | 24.32 | 22.18 | 23.70 | 233,135 | +1.23(+5.47%) |
May 10, 2022 | 23.55 | 23.55 | 22.36 | 22.47 | 172,919 | -0.74(-3.19%) |
May 09, 2022 | 23.41 | 23.86 | 23.07 | 23.21 | 140,464 | -0.48(-2.03%) |
May 06, 2022 | 24.49 | 24.54 | 23.54 | 23.69 | 229,426 | -0.86(-3.50%) |
May 05, 2022 | 26.15 | 26.15 | 24.32 | 24.55 | 200,798 | -1.83(-6.94%) |
May 04, 2022 | 25.75 | 26.50 | 25.54 | 26.38 | 151,917 | +0.67(+2.61%) |
May 03, 2022 | 26.08 | 26.08 | 25.49 | 25.71 | 108,415 | -0.57(-2.17%) |
May 02, 2022 | 25.81 | 26.82 | 25.60 | 26.28 | 107,515 | +0.44(+1.70%) |
Apr 29, 2022 | 25.60 | 25.98 | 25.58 | 25.84 | 123,231 | +0.02(+0.08%) |
Apr 28, 2022 | 26.04 | 26.21 | 25.38 | 25.82 | 89,223 | +0.04(+0.16%) |
Apr 27, 2022 | 25.64 | 26.07 | 25.56 | 25.78 | 100,479 | +0.09(+0.35%) |
Apr 26, 2022 | 26.25 | 26.25 | 25.56 | 25.69 | 101,545 | -0.86(-3.24%) |
Apr 25, 2022 | 25.75 | 26.60 | 25.75 | 26.55 | 82,864 | +0.53(+2.04%) |
Apr 22, 2022 | 26.31 | 26.57 | 25.63 | 26.02 | 95,296 | -0.40(-1.51%) |
Apr 21, 2022 | 27.43 | 27.56 | 26.25 | 26.42 | 89,655 | -0.64(-2.37%) |
Apr 20, 2022 | 27.37 | 27.38 | 26.83 | 27.06 | 67,171 | +0.05(+0.19%) |
Apr 19, 2022 | 26.72 | 27.34 | 26.31 | 27.01 | 66,030 | +0.36(+1.35%) |
Apr 18, 2022 | 27.05 | 27.34 | 26.52 | 26.65 | 97,149 | -0.58(-2.13%) |
Apr 14, 2022 | 27.38 | 27.38 | 27.02 | 27.23 | 107,906 | -0.03(-0.11%) |
Apr 13, 2022 | 27.23 | 27.30 | 26.90 | 27.26 | 98,528 | +0.10(+0.37%) |
Apr 12, 2022 | 27.50 | 28.05 | 27.06 | 27.16 | 96,597 | +0.05(+0.18%) |
Apr 11, 2022 | 26.76 | 27.26 | 26.68 | 27.11 | 144,887 | +0.10(+0.37%) |
Apr 08, 2022 | 26.99 | 27.21 | 26.76 | 27.01 | 181,340 | -0.13(-0.48%) |
Apr 07, 2022 | 26.85 | 27.45 | 26.83 | 27.14 | 250,590 | +0.11(+0.41%) |
Apr 06, 2022 | 26.96 | 27.19 | 26.73 | 27.03 | 121,057 | -0.42(-1.53%) |
Apr 05, 2022 | 27.45 | 27.65 | 27.01 | 27.45 | 139,877 | -0.18(-0.65%) |
Apr 04, 2022 | 27.38 | 28.17 | 27.38 | 27.63 | 138,291 | +0.22(+0.80%) |
Apr 01, 2022 | 26.89 | 27.46 | 26.74 | 27.41 | 208,336 | +0.51(+1.90%) |
Mar 31, 2022 | 26.94 | 27.23 | 26.72 | 26.90 | 106,385 | -0.06(-0.22%) |
Mar 30, 2022 | 26.53 | 27.16 | 26.48 | 26.96 | 90,498 | +0.12(+0.45%) |
Mar 29, 2022 | 26.56 | 27.03 | 26.45 | 26.84 | 91,053 | +0.67(+2.56%) |
Mar 28, 2022 | 26.05 | 26.50 | 25.65 | 26.17 | 89,815 | +0.10(+0.38%) |
Mar 25, 2022 | 26.34 | 26.34 | 25.88 | 26.07 | 88,913 | -0.34(-1.29%) |
Mar 24, 2022 | 26.24 | 26.58 | 25.72 | 26.41 | 110,329 | +0.35(+1.34%) |
Mar 23, 2022 | 25.90 | 26.50 | 25.90 | 26.06 | 90,564 | +0.01(+0.04%) |
Mar 22, 2022 | 26.14 | 26.61 | 25.90 | 26.05 | 114,061 | -0.06(-0.23%) |
Mar 21, 2022 | 25.64 | 26.43 | 25.60 | 26.11 | 117,593 | +0.46(+1.79%) |
Mar 18, 2022 | 25.07 | 25.74 | 25.00 | 25.65 | 259,377 | +0.59(+2.35%) |
Mar 17, 2022 | 24.52 | 25.12 | 24.41 | 25.06 | 77,590 | +0.33(+1.33%) |
Mar 16, 2022 | 24.29 | 24.77 | 24.07 | 24.73 | 136,411 | +0.71(+2.96%) |
Mar 15, 2022 | 23.57 | 24.07 | 23.45 | 24.02 | 124,441 | +0.69(+2.96%) |
Mar 14, 2022 | 23.26 | 23.43 | 22.83 | 23.33 | 344,755 | +0.06(+0.26%) |
Mar 11, 2022 | 24.79 | 24.79 | 23.23 | 23.27 | 108,129 | -1.41(-5.71%) |
Mar 10, 2022 | 24.66 | 24.83 | 24.19 | 24.68 | 86,643 | -0.36(-1.44%) |
Mar 09, 2022 | 24.93 | 25.32 | 24.68 | 25.04 | 168,549 | +0.72(+2.96%) |
Mar 08, 2022 | 23.85 | 24.60 | 23.72 | 24.32 | 188,691 | +0.53(+2.23%) |
Mar 07, 2022 | 23.87 | 24.25 | 23.22 | 23.79 | 182,271 | +0.10(+0.42%) |
Mar 04, 2022 | 24.06 | 24.37 | 23.49 | 23.69 | 102,139 | -0.53(-2.19%) |
Mar 03, 2022 | 25.33 | 25.33 | 24.00 | 24.22 | 120,594 | -0.93(-3.70%) |
Mar 02, 2022 | 24.61 | 25.27 | 24.34 | 25.15 | 161,683 | +0.61(+2.49%) |
Mar 01, 2022 | 24.52 | 24.91 | 24.28 | 24.54 | 171,692 | -0.05(-0.20%) |
Feb 28, 2022 | 24.52 | 25.00 | 24.32 | 24.59 | 205,638 | -0.26(-1.05%) |
Feb 25, 2022 | 24.75 | 25.00 | 24.68 | 24.85 | 145,146 | +0.12(+0.49%) |
Feb 24, 2022 | 22.90 | 24.84 | 22.55 | 24.73 | 219,642 | +1.01(+4.26%) |
Feb 23, 2022 | 24.42 | 24.60 | 23.70 | 23.72 | 126,093 | -0.56(-2.31%) |
Feb 22, 2022 | 24.90 | 25.43 | 24.16 | 24.28 | 254,099 | -0.98(-3.88%) |
Feb 18, 2022 | 25.26 | 0 | -0.20(-0.79%) | |||
Feb 17, 2022 | 25.29 | 25.71 | 25.07 | 25.46 | 179,678 | -0.19(-0.74%) |
Feb 16, 2022 | 26.30 | 26.30 | 24.89 | 25.65 | 499,107 | -0.81(-3.06%) |
Feb 15, 2022 | 25.96 | 26.52 | 25.62 | 26.46 | 125,076 | +0.84(+3.28%) |
Feb 14, 2022 | 25.47 | 26.13 | 25.31 | 25.62 | 102,040 | +0.06(+0.23%) |
Feb 11, 2022 | 26.43 | 26.79 | 25.38 | 25.56 | 135,324 | -0.77(-2.92%) |
Feb 10, 2022 | 26.00 | 27.08 | 25.91 | 26.33 | 159,337 | -0.31(-1.16%) |
Feb 09, 2022 | 25.62 | 27.83 | 25.62 | 26.64 | 424,946 | +0.67(+2.58%) |
Feb 08, 2022 | 25.89 | 26.75 | 25.83 | 25.97 | 253,665 | +0.03(+0.12%) |
Feb 07, 2022 | 25.98 | 26.48 | 25.66 | 25.94 | 174,373 | +0.05(+0.19%) |
Feb 04, 2022 | 25.13 | 26.30 | 25.13 | 25.89 | 167,681 | +0.49(+1.93%) |
Feb 03, 2022 | 25.29 | 25.96 | 25.40 | 107,549 | -0.50(-1.93%) | |
Feb 02, 2022 | 26.53 | 26.53 | 25.45 | 25.90 | 196,558 | -0.49(-1.86%) |
Feb 01, 2022 | 27.48 | 27.58 | 26.32 | 26.39 | 272,511 | -1.27(-4.59%) |
Jan 31, 2022 | 26.08 | 27.66 | 27.66 | 133,610 | +1.34(+5.09%) | |
Jan 28, 2022 | 26.00 | 26.29 | 25.23 | 26.32 | 87,801 | +0.47(+1.82%) |
Jan 27, 2022 | 25.97 | 26.25 | 25.56 | 25.85 | 123,004 | +0.13(+0.51%) |
Jan 26, 2022 | 26.81 | 27.06 | 25.58 | 25.72 | 102,666 | -0.47(-1.79%) |
Jan 25, 2022 | 26.93 | 27.28 | 26.09 | 26.19 | 184,576 | -1.15(-4.21%) |
Jan 24, 2022 | 25.68 | 27.42 | 25.32 | 27.34 | 182,334 | +1.27(+4.87%) |
Jan 21, 2022 | 26.13 | 26.85 | 25.99 | 26.07 | 238,124 | -0.31(-1.18%) |
Jan 20, 2022 | 26.89 | 27.68 | 26.28 | 26.38 | 122,674 | -0.39(-1.46%) |
Jan 19, 2022 | 26.94 | 27.57 | 26.51 | 26.77 | 98,041 | -0.08(-0.30%) |
Jan 18, 2022 | 27.48 | 28.07 | 26.79 | 26.85 | 142,582 | -1.02(-3.66%) |
Jan 14, 2022 | 27.87 | 0 | +0.15(+0.54%) | |||
Jan 13, 2022 | 28.38 | 28.38 | 27.46 | 27.72 | 192,366 | -0.40(-1.42%) |
Jan 12, 2022 | 29.67 | 29.93 | 28.09 | 28.12 | 103,098 | -1.37(-4.65%) |
Jan 11, 2022 | 28.99 | 29.78 | 28.94 | 29.49 | 102,550 | +0.35(+1.20%) |
Jan 10, 2022 | 28.07 | 29.24 | 27.19 | 29.14 | 162,216 | +0.74(+2.61%) |
Jan 07, 2022 | 28.46 | 29.11 | 28.07 | 28.40 | 146,371 | -0.22(-0.77%) |
Jan 06, 2022 | 28.23 | 29.36 | 27.80 | 28.62 | 165,945 | +0.04(+0.14%) |
Jan 05, 2022 | 29.54 | 29.90 | 28.54 | 28.58 | 146,968 | -1.22(-4.09%) |
Jan 04, 2022 | 30.89 | 31.18 | 29.18 | 29.80 | 151,633 | -1.10(-3.56%) |
Jan 03, 2022 | 30.05 | 31.16 | 29.41 | 30.90 | 238,617 | +0.87(+2.90%) |
Dec 31, 2021 | 30.43 | 30.77 | 29.86 | 30.03 | 102,996 | -0.37(-1.22%) |
Dec 30, 2021 | 30.36 | 31.12 | 30.33 | 30.40 | 75,471 | +0.23(+0.76%) |
Dec 29, 2021 | 30.38 | 30.54 | 29.40 | 30.17 | 187,190 | -0.16(-0.53%) |
Dec 28, 2021 | 30.38 | 30.90 | 30.04 | 30.33 | 107,629 | -0.04(-0.13%) |
Dec 27, 2021 | 29.80 | 30.44 | 29.51 | 30.37 | 122,354 | +0.76(+2.57%) |
Dec 23, 2021 | 29.49 | 29.84 | 29.01 | 29.61 | 135,462 | +0.08(+0.27%) |
Dec 22, 2021 | 29.29 | 29.70 | 29.08 | 29.53 | 120,021 | +0.38(+1.30%) |
Dec 21, 2021 | 29.11 | 29.34 | 28.70 | 29.15 | 186,146 | +0.63(+2.21%) |
Dec 20, 2021 | 28.36 | 28.71 | 28.07 | 28.52 | 206,062 | -0.32(-1.11%) |
Dec 17, 2021 | 27.73 | 29.23 | 27.35 | 28.84 | 332,604 | +0.93(+3.33%) |
Dec 16, 2021 | 29.96 | 29.96 | 27.78 | 27.91 | 226,807 | -1.71(-5.77%) |
Dec 15, 2021 | 28.95 | 29.64 | 28.73 | 29.62 | 274,824 | +0.51(+1.75%) |
Dec 14, 2021 | 29.74 | 30.31 | 28.38 | 29.11 | 529,853 | +0.21(+0.73%) |
Dec 13, 2021 | 28.57 | 29.34 | 28.28 | 28.90 | 218,797 | +0.22(+0.77%) |
Dec 10, 2021 | 28.25 | 28.75 | 27.79 | 28.68 | 1,172,745 | +0.70(+2.50%) |
Dec 09, 2021 | 28.21 | 28.34 | 27.70 | 27.98 | 317,084 | -0.53(-1.86%) |
Dec 08, 2021 | 28.00 | 28.74 | 27.63 | 28.51 | 181,110 | +0.66(+2.37%) |
Dec 07, 2021 | 27.36 | 27.94 | 27.18 | 27.85 | 349,239 | +0.94(+3.49%) |
Dec 06, 2021 | 26.59 | 27.24 | 25.83 | 26.91 | 113,592 | +0.50(+1.89%) |
Dec 03, 2021 | 27.47 | 27.57 | 26.00 | 26.41 | 201,935 | -0.65(-2.40%) |
Dec 02, 2021 | 26.50 | 27.29 | 26.50 | 27.06 | 167,717 | +0.23(+0.86%) |
Dec 01, 2021 | 28.87 | 28.87 | 26.60 | 26.83 | 261,202 | -1.27(-4.52%) |
Nov 30, 2021 | 28.30 | 28.79 | 27.48 | 28.10 | 101,481 | -0.40(-1.40%) |
Nov 29, 2021 | 28.44 | 28.65 | 27.68 | 28.50 | 180,554 | +0.50(+1.79%) |
Nov 26, 2021 | 28.45 | 29.04 | 27.81 | 28.00 | 104,394 | -1.25(-4.27%) |
Nov 24, 2021 | 28.98 | 29.32 | 28.35 | 29.25 | 226,808 | +0.11(+0.38%) |
Nov 23, 2021 | 29.43 | 29.94 | 28.45 | 29.14 | 200,787 | -0.51(-1.72%) |
Nov 22, 2021 | 30.04 | 30.04 | 29.39 | 29.65 | 314,466 | -0.38(-1.27%) |
Nov 19, 2021 | 30.80 | 31.13 | 30.01 | 30.03 | 128,121 | -0.93(-3.00%) |
Nov 18, 2021 | 31.99 | 31.09 | 30.77 | 30.96 | 147,337 | -1.13(-3.52%) |
Nov 17, 2021 | 32.57 | 32.69 | 31.93 | 32.09 | 226,061 | -0.59(-1.81%) |
Nov 16, 2021 | 33.41 | 33.41 | 31.96 | 32.68 | 210,312 | -1.08(-3.20%) |
Nov 15, 2021 | 33.60 | 34.00 | 33.41 | 33.76 | 194,333 | +0.25(+0.75%) |
Nov 12, 2021 | 32.77 | 33.74 | 32.48 | 33.51 | 158,677 | +1.02(+3.14%) |
Nov 11, 2021 | 31.75 | 32.97 | 31.11 | 32.49 | 305,743 | +0.69(+2.17%) |
Nov 10, 2021 | 35.73 | 31.80 | 909,449 | -5.10(-13.82%) | ||
Nov 09, 2021 | 36.91 | 37.13 | 36.40 | 36.90 | 234,189 | +0.12(+0.33%) |
Nov 08, 2021 | 36.70 | 37.25 | 36.43 | 36.78 | 197,270 | +0.23(+0.63%) |
Nov 05, 2021 | 36.94 | 37.21 | 36.35 | 36.55 | 163,648 | +0.24(+0.66%) |
Nov 04, 2021 | 36.01 | 36.88 | 36.01 | 36.31 | 151,723 | +0.60(+1.68%) |
Nov 03, 2021 | 34.33 | 35.94 | 33.88 | 35.71 | 168,579 | +1.22(+3.54%) |
Nov 02, 2021 | 34.40 | 34.74 | 34.08 | 34.49 | 136,819 | +0.31(+0.91%) |