Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.82 | 29.24 | 28.52 | 28.98 | 267,835 | +0.10(+0.35%) |
Jan 30, 2023 | 28.77 | 29.13 | 28.04 | 28.88 | 166,345 | -0.12(-0.41%) |
Jan 27, 2023 | 29.01 | 29.20 | 28.68 | 29.00 | 91,431 | -0.08(-0.28%) |
Jan 26, 2023 | 29.09 | 29.18 | 28.64 | 29.08 | 86,027 | +0.17(+0.59%) |
Jan 25, 2023 | 28.76 | 29.02 | 27.71 | 28.91 | 97,273 | -0.11(-0.38%) |
Jan 24, 2023 | 29.40 | 29.87 | 28.76 | 29.02 | 101,596 | -0.64(-2.16%) |
Jan 23, 2023 | 29.42 | 30.00 | 29.37 | 29.66 | 170,682 | +0.08(+0.27%) |
Jan 20, 2023 | 28.37 | 29.77 | 28.12 | 29.58 | 187,714 | +1.49(+5.30%) |
Jan 19, 2023 | 27.06 | 28.35 | 26.96 | 28.09 | 87,371 | +1.01(+3.73%) |
Jan 18, 2023 | 27.00 | 27.50 | 26.64 | 27.08 | 61,283 | -0.08(-0.29%) |
Jan 17, 2023 | 26.77 | 27.27 | 25.90 | 27.16 | 58,389 | +0.24(+0.89%) |
Jan 13, 2023 | 27.25 | 27.53 | 26.67 | 26.92 | 78,687 | -0.37(-1.36%) |
Jan 12, 2023 | 27.25 | 27.51 | 26.17 | 27.29 | 95,869 | +0.11(+0.40%) |
Jan 11, 2023 | 26.96 | 27.38 | 26.76 | 27.18 | 57,595 | +0.18(+0.67%) |
Jan 10, 2023 | 26.69 | 27.34 | 26.24 | 27.00 | 76,621 | +0.18(+0.67%) |
Jan 09, 2023 | 26.45 | 27.33 | 26.15 | 26.82 | 84,503 | +0.67(+2.56%) |
Jan 06, 2023 | 25.98 | 26.33 | 25.56 | 26.15 | 59,724 | +0.29(+1.12%) |
Jan 05, 2023 | 25.67 | 26.12 | 25.09 | 25.86 | 101,746 | -0.01(-0.04%) |
Jan 04, 2023 | 25.99 | 26.29 | 25.00 | 25.87 | 95,267 | +0.18(+0.70%) |
Jan 03, 2023 | 25.00 | 25.89 | 23.86 | 25.69 | 102,688 | +0.75(+3.01%) |
Dec 30, 2022 | 24.59 | 25.00 | 24.59 | 24.94 | 47,528 | +0.16(+0.65%) |
Dec 29, 2022 | 24.53 | 25.00 | 24.53 | 24.78 | 40,404 | +0.42(+1.72%) |
Dec 28, 2022 | 24.20 | 24.83 | 24.02 | 24.36 | 77,968 | +0.11(+0.45%) |
Dec 27, 2022 | 24.94 | 24.94 | 24.03 | 24.25 | 67,821 | -0.65(-2.61%) |
Dec 23, 2022 | 24.85 | 24.98 | 24.36 | 24.90 | 59,643 | -0.01(-0.04%) |
Dec 22, 2022 | 24.46 | 25.00 | 23.82 | 24.91 | 59,694 | +0.22(+0.89%) |
Dec 21, 2022 | 24.87 | 25.14 | 24.26 | 24.69 | 63,418 | -0.11(-0.44%) |
Dec 20, 2022 | 24.07 | 24.86 | 23.76 | 24.80 | 60,049 | +0.63(+2.61%) |
Dec 19, 2022 | 24.47 | 24.47 | 23.79 | 24.17 | 75,496 | -0.22(-0.90%) |
Dec 16, 2022 | 24.03 | 24.66 | 23.61 | 24.39 | 229,378 | +0.06(+0.25%) |
Dec 15, 2022 | 24.50 | 24.91 | 23.85 | 24.33 | 52,410 | -0.44(-1.78%) |
Dec 14, 2022 | 24.14 | 25.00 | 24.14 | 24.77 | 98,741 | +0.73(+3.04%) |
Dec 13, 2022 | 24.75 | 24.75 | 23.67 | 24.04 | 88,454 | -0.10(-0.41%) |
Dec 12, 2022 | 23.34 | 24.32 | 23.31 | 24.14 | 49,712 | +0.77(+3.29%) |
Dec 09, 2022 | 22.40 | 23.40 | 21.35 | 23.37 | 62,730 | +0.69(+3.04%) |
Dec 08, 2022 | 22.70 | 23.31 | 22.06 | 22.68 | 108,682 | +0.17(+0.76%) |
Dec 07, 2022 | 22.65 | 23.01 | 22.10 | 22.51 | 30,109 | -0.24(-1.05%) |
Dec 06, 2022 | 23.12 | 23.30 | 21.92 | 22.75 | 60,451 | -0.27(-1.17%) |
Dec 05, 2022 | 23.73 | 23.73 | 22.73 | 23.02 | 66,346 | -0.99(-4.12%) |
Dec 02, 2022 | 23.46 | 24.06 | 22.36 | 24.01 | 67,425 | +0.15(+0.63%) |
Dec 01, 2022 | 23.30 | 23.95 | 22.79 | 23.86 | 63,091 | +0.75(+3.25%) |
Nov 30, 2022 | 21.99 | 23.25 | 20.57 | 23.11 | 151,241 | +1.42(+6.55%) |
Nov 29, 2022 | 21.89 | 21.96 | 21.60 | 21.69 | 31,175 | -0.12(-0.55%) |
Nov 28, 2022 | 21.79 | 22.11 | 21.75 | 21.81 | 60,416 | +0.06(+0.28%) |
Nov 25, 2022 | 22.00 | 22.05 | 21.75 | 21.75 | 8,634 | -0.39(-1.76%) |
Nov 23, 2022 | 21.74 | 22.22 | 21.68 | 22.14 | 63,499 | +0.18(+0.82%) |
Nov 22, 2022 | 22.00 | 22.00 | 21.49 | 21.96 | 23,607 | +0.13(+0.60%) |
Nov 21, 2022 | 21.80 | 22.19 | 21.17 | 21.83 | 36,859 | -0.13(-0.59%) |
Nov 18, 2022 | 22.05 | 22.26 | 21.51 | 21.96 | 48,614 | +0.29(+1.34%) |
Nov 17, 2022 | 21.66 | 22.32 | 21.50 | 21.67 | 40,852 | -0.37(-1.68%) |
Nov 16, 2022 | 21.69 | 22.20 | 21.57 | 22.04 | 57,498 | +0.15(+0.69%) |
Nov 15, 2022 | 21.51 | 22.20 | 21.49 | 21.89 | 64,651 | +0.62(+2.91%) |
Nov 14, 2022 | 21.94 | 22.34 | 20.92 | 21.27 | 69,492 | -0.89(-4.02%) |
Nov 11, 2022 | 21.72 | 22.30 | 21.31 | 22.16 | 96,823 | +0.34(+1.56%) |
Nov 10, 2022 | 22.68 | 22.83 | 21.48 | 21.82 | 85,639 | -0.24(-1.09%) |
Nov 09, 2022 | 21.92 | 22.83 | 21.49 | 22.06 | 32,049 | -0.15(-0.68%) |
Nov 08, 2022 | 22.36 | 23.23 | 21.40 | 22.21 | 113,171 | +1.60(+7.76%) |
Nov 07, 2022 | 20.98 | 20.98 | 20.19 | 20.61 | 49,584 | +0.02(+0.10%) |
Nov 04, 2022 | 21.68 | 21.68 | 20.04 | 20.59 | 57,684 | -0.94(-4.37%) |
Nov 03, 2022 | 20.89 | 22.30 | 20.89 | 21.53 | 55,426 | +0.27(+1.27%) |
Nov 02, 2022 | 22.53 | 22.64 | 21.23 | 21.26 | 39,153 | -1.12(-5.00%) |
Nov 01, 2022 | 22.80 | 22.89 | 22.18 | 22.38 | 41,385 | -0.08(-0.36%) |
Oct 31, 2022 | 22.25 | 22.74 | 21.44 | 22.46 | 61,849 | +0.06(+0.27%) |
Oct 28, 2022 | 21.85 | 22.61 | 21.49 | 22.40 | 50,535 | +0.70(+3.23%) |
Oct 27, 2022 | 21.77 | 22.05 | 21.37 | 21.70 | 55,011 | +0.17(+0.79%) |
Oct 26, 2022 | 21.97 | 22.22 | 21.25 | 21.53 | 54,832 | -0.54(-2.45%) |
Oct 25, 2022 | 21.58 | 22.19 | 19.58 | 22.07 | 40,661 | +0.57(+2.65%) |
Oct 24, 2022 | 21.24 | 21.56 | 20.66 | 21.50 | 34,851 | +0.31(+1.46%) |
Oct 21, 2022 | 21.00 | 21.57 | 20.47 | 21.19 | 47,123 | +0.34(+1.63%) |
Oct 20, 2022 | 20.23 | 21.24 | 20.23 | 20.85 | 34,307 | +0.50(+2.46%) |
Oct 19, 2022 | 20.27 | 20.47 | 19.86 | 20.35 | 44,838 | -0.08(-0.39%) |
Oct 18, 2022 | 21.07 | 21.62 | 20.13 | 20.43 | 77,157 | -0.23(-1.11%) |
Oct 17, 2022 | 20.31 | 20.85 | 20.10 | 20.66 | 58,402 | +0.95(+4.82%) |
Oct 14, 2022 | 19.86 | 20.58 | 19.01 | 19.71 | 55,448 | -0.06(-0.30%) |
Oct 13, 2022 | 18.62 | 19.88 | 17.90 | 19.77 | 63,122 | +0.65(+3.40%) |
Oct 12, 2022 | 18.49 | 19.17 | 17.87 | 19.12 | 63,528 | +0.68(+3.69%) |
Oct 11, 2022 | 18.60 | 18.60 | 17.84 | 18.44 | 59,186 | -0.25(-1.34%) |
Oct 10, 2022 | 19.55 | 19.55 | 18.58 | 18.69 | 120,184 | -0.73(-3.76%) |
Oct 07, 2022 | 20.24 | 20.55 | 19.24 | 19.42 | 67,229 | -1.16(-5.64%) |
Oct 06, 2022 | 19.68 | 20.61 | 19.68 | 20.58 | 60,806 | +0.82(+4.15%) |
Oct 05, 2022 | 19.77 | 20.24 | 19.69 | 19.76 | 74,834 | -0.29(-1.45%) |
Oct 04, 2022 | 19.36 | 20.22 | 18.79 | 20.05 | 159,537 | +1.17(+6.20%) |
Oct 03, 2022 | 18.88 | 18.97 | 18.02 | 18.88 | 87,256 | +0.21(+1.12%) |
Sep 30, 2022 | 18.70 | 19.51 | 18.51 | 18.67 | 200,395 | -0.26(-1.37%) |
Sep 29, 2022 | 18.47 | 18.96 | 18.21 | 18.93 | 138,859 | +0.12(+0.64%) |
Sep 28, 2022 | 17.88 | 18.85 | 17.75 | 18.81 | 131,264 | +0.93(+5.20%) |
Sep 27, 2022 | 17.16 | 17.99 | 17.06 | 17.88 | 111,542 | +0.93(+5.49%) |
Sep 26, 2022 | 17.36 | 18.00 | 16.58 | 16.95 | 146,421 | -0.51(-2.92%) |
Sep 23, 2022 | 16.51 | 17.57 | 16.40 | 17.46 | 146,340 | +0.86(+5.18%) |
Sep 22, 2022 | 17.19 | 17.19 | 16.40 | 16.60 | 115,694 | -0.62(-3.60%) |
Sep 21, 2022 | 16.65 | 17.48 | 16.02 | 17.22 | 97,732 | +0.71(+4.30%) |
Sep 20, 2022 | 16.57 | 17.01 | 16.20 | 16.51 | 332,031 | -0.21(-1.26%) |
Sep 19, 2022 | 16.28 | 16.77 | 16.20 | 16.72 | 72,223 | +0.11(+0.66%) |
Sep 16, 2022 | 16.51 | 16.74 | 15.86 | 16.61 | 304,126 | -0.24(-1.42%) |
Sep 15, 2022 | 16.00 | 16.90 | 16.00 | 16.85 | 66,508 | +0.77(+4.79%) |
Sep 14, 2022 | 16.91 | 17.22 | 15.78 | 16.08 | 167,264 | -0.74(-4.40%) |
Sep 13, 2022 | 16.92 | 17.31 | 16.55 | 16.82 | 74,630 | -0.65(-3.72%) |
Sep 12, 2022 | 17.05 | 17.50 | 16.83 | 17.47 | 89,099 | +0.42(+2.46%) |
Sep 09, 2022 | 16.07 | 17.08 | 16.00 | 17.05 | 89,814 | +1.10(+6.90%) |
Sep 08, 2022 | 15.93 | 17.20 | 14.65 | 15.95 | 275,949 | +1.25(+8.50%) |
Sep 07, 2022 | 14.39 | 14.75 | 13.54 | 14.70 | 73,284 | +0.97(+7.06%) |
Sep 06, 2022 | 14.04 | 14.56 | 13.66 | 13.73 | 66,098 | -0.12(-0.87%) |
Sep 02, 2022 | 14.35 | 14.99 | 13.74 | 13.85 | 38,467 | -0.25(-1.77%) |
Sep 01, 2022 | 14.29 | 14.29 | 13.72 | 14.10 | 52,168 | -0.39(-2.69%) |
Aug 31, 2022 | 14.37 | 14.73 | 14.23 | 14.49 | 299,170 | +0.29(+2.04%) |
Aug 30, 2022 | 14.51 | 14.51 | 13.94 | 14.20 | 43,311 | -0.10(-0.70%) |
Aug 29, 2022 | 14.10 | 14.78 | 13.83 | 14.30 | 50,681 | -0.06(-0.42%) |
Aug 26, 2022 | 15.44 | 15.44 | 14.28 | 14.36 | 42,098 | -0.97(-6.33%) |
Aug 25, 2022 | 15.00 | 15.50 | 14.86 | 15.33 | 43,716 | +0.38(+2.54%) |
Aug 24, 2022 | 14.56 | 15.30 | 14.56 | 14.95 | 41,268 | +0.38(+2.61%) |
Aug 23, 2022 | 14.85 | 16.11 | 14.53 | 14.57 | 69,171 | -0.37(-2.48%) |
Aug 22, 2022 | 14.54 | 14.99 | 14.25 | 14.94 | 71,250 | +0.19(+1.29%) |
Aug 19, 2022 | 14.96 | 15.13 | 14.40 | 14.75 | 87,598 | -0.49(-3.22%) |
Aug 18, 2022 | 15.48 | 15.82 | 15.15 | 15.24 | 57,385 | -0.12(-0.78%) |
Aug 17, 2022 | 16.22 | 16.34 | 15.29 | 15.36 | 76,000 | -0.99(-6.06%) |
Aug 16, 2022 | 16.64 | 16.79 | 16.18 | 16.35 | 68,000 | -0.22(-1.33%) |
Aug 15, 2022 | 16.83 | 16.99 | 16.56 | 16.57 | 54,507 | -0.08(-0.48%) |
Aug 12, 2022 | 16.29 | 16.79 | 16.20 | 16.65 | 58,701 | +0.49(+3.03%) |
Aug 11, 2022 | 16.67 | 16.98 | 16.00 | 16.16 | 86,759 | -0.16(-0.98%) |
Aug 10, 2022 | 16.00 | 16.50 | 16.00 | 16.32 | 29,667 | +0.74(+4.75%) |
Aug 09, 2022 | 15.89 | 15.89 | 15.29 | 15.58 | 47,599 | -0.36(-2.26%) |
Aug 08, 2022 | 15.65 | 16.27 | 15.52 | 15.94 | 75,771 | +0.22(+1.40%) |
Aug 05, 2022 | 15.71 | 16.05 | 15.68 | 15.72 | 41,999 | -0.31(-1.93%) |
Aug 04, 2022 | 15.99 | 16.06 | 15.66 | 16.03 | 31,368 | +0.13(+0.82%) |
Aug 03, 2022 | 15.64 | 16.04 | 15.46 | 15.90 | 54,752 | +0.42(+2.71%) |
Aug 02, 2022 | 14.68 | 15.55 | 14.56 | 15.48 | 25,583 | +0.72(+4.88%) |
Aug 01, 2022 | 14.97 | 15.04 | 14.54 | 14.76 | 39,314 | -0.41(-2.70%) |
Jul 29, 2022 | 15.00 | 15.33 | 14.94 | 15.17 | 51,553 | +0.18(+1.20%) |
Jul 28, 2022 | 14.85 | 15.12 | 14.34 | 14.99 | 23,672 | +0.08(+0.54%) |
Jul 27, 2022 | 14.81 | 15.25 | 14.73 | 14.91 | 57,543 | +0.37(+2.54%) |
Jul 26, 2022 | 14.91 | 14.91 | 14.30 | 14.54 | 72,748 | -0.49(-3.26%) |
Jul 25, 2022 | 15.00 | 15.03 | 14.58 | 15.03 | 54,403 | -0.06(-0.40%) |
Jul 22, 2022 | 15.86 | 15.98 | 14.85 | 15.09 | 95,843 | -0.69(-4.37%) |
Jul 21, 2022 | 15.48 | 15.87 | 14.10 | 15.78 | 131,955 | +0.36(+2.33%) |
Jul 20, 2022 | 14.61 | 15.59 | 14.61 | 15.42 | 83,786 | +1.06(+7.38%) |
Jul 19, 2022 | 14.27 | 14.88 | 14.19 | 14.36 | 58,053 | +0.30(+2.13%) |
Jul 18, 2022 | 14.83 | 15.30 | 14.00 | 14.06 | 48,670 | -0.83(-5.57%) |
Jul 15, 2022 | 15.11 | 16.09 | 14.13 | 14.89 | 152,869 | +0.17(+1.15%) |
Jul 14, 2022 | 14.63 | 14.81 | 13.91 | 14.72 | 209,698 | -0.19(-1.27%) |
Jul 13, 2022 | 14.71 | 15.20 | 13.73 | 14.91 | 92,056 | -0.18(-1.19%) |
Jul 12, 2022 | 15.64 | 15.98 | 15.00 | 15.09 | 32,698 | -0.53(-3.39%) |
Jul 11, 2022 | 16.22 | 16.22 | 15.52 | 15.62 | 30,381 | -0.77(-4.70%) |
Jul 08, 2022 | 16.36 | 16.48 | 15.99 | 16.39 | 56,322 | -0.15(-0.91%) |
Jul 07, 2022 | 15.55 | 16.92 | 15.00 | 16.54 | 38,109 | +1.12(+7.26%) |
Jul 06, 2022 | 15.52 | 16.10 | 15.36 | 15.42 | 48,117 | -0.11(-0.71%) |
Jul 05, 2022 | 14.50 | 15.57 | 14.37 | 15.53 | 44,388 | +0.86(+5.86%) |
Jul 01, 2022 | 14.56 | 14.79 | 14.47 | 14.67 | 60,996 | +0.03(+0.20%) |
Jun 30, 2022 | 14.45 | 14.92 | 14.04 | 14.64 | 62,880 | -0.06(-0.41%) |
Jun 29, 2022 | 14.51 | 14.99 | 14.12 | 14.70 | 119,567 | +0.22(+1.52%) |
Jun 28, 2022 | 15.36 | 15.61 | 14.22 | 14.48 | 105,215 | -0.89(-5.79%) |
Jun 27, 2022 | 15.54 | 15.68 | 14.94 | 15.37 | 127,327 | -0.05(-0.32%) |
Jun 24, 2022 | 14.77 | 15.92 | 14.77 | 15.42 | 302,856 | +0.84(+5.76%) |
Jun 23, 2022 | 14.14 | 15.51 | 14.14 | 14.58 | 260,239 | +0.32(+2.24%) |
Jun 22, 2022 | 13.55 | 14.40 | 13.55 | 14.26 | 140,055 | +0.44(+3.18%) |
Jun 21, 2022 | 14.22 | 14.57 | 13.73 | 13.82 | 67,507 | -0.13(-0.93%) |
Jun 17, 2022 | 13.54 | 14.31 | 13.52 | 13.95 | 118,696 | +0.06(+0.43%) |
Jun 16, 2022 | 14.16 | 14.16 | 13.58 | 13.89 | 85,241 | -0.80(-5.45%) |
Jun 15, 2022 | 14.86 | 15.17 | 14.37 | 14.69 | 134,085 | -0.11(-0.74%) |
Jun 14, 2022 | 15.61 | 15.65 | 14.67 | 14.80 | 77,914 | -0.80(-5.13%) |
Jun 13, 2022 | 15.98 | 16.35 | 15.38 | 15.60 | 85,128 | -1.20(-7.14%) |
Jun 10, 2022 | 17.50 | 18.01 | 16.54 | 16.80 | 74,596 | -1.03(-5.78%) |
Jun 09, 2022 | 18.67 | 18.67 | 17.80 | 17.83 | 91,083 | -0.89(-4.75%) |
Jun 08, 2022 | 19.34 | 19.70 | 18.67 | 18.72 | 73,837 | -0.61(-3.16%) |
Jun 07, 2022 | 19.27 | 19.40 | 18.47 | 19.33 | 240,546 | -0.05(-0.26%) |
Jun 06, 2022 | 19.97 | 20.25 | 19.33 | 19.38 | 55,193 | -0.37(-1.87%) |
Jun 03, 2022 | 20.36 | 20.58 | 19.73 | 19.75 | 83,491 | -0.83(-4.03%) |
Jun 02, 2022 | 20.04 | 20.95 | 20.04 | 20.58 | 267,735 | +0.52(+2.59%) |
Jun 01, 2022 | 20.32 | 20.89 | 19.99 | 20.06 | 94,292 | +0.18(+0.91%) |
May 31, 2022 | 20.81 | 21.32 | 19.80 | 19.88 | 215,548 | -0.91(-4.38%) |
May 27, 2022 | 20.64 | 21.17 | 20.51 | 20.79 | 158,359 | +0.21(+1.02%) |
May 26, 2022 | 20.50 | 21.21 | 20.20 | 20.58 | 103,828 | +0.10(+0.49%) |
May 25, 2022 | 20.23 | 20.75 | 20.08 | 20.48 | 109,591 | +0.07(+0.34%) |
May 24, 2022 | 21.75 | 21.75 | 20.10 | 20.41 | 96,382 | -1.64(-7.44%) |
May 23, 2022 | 22.50 | 22.52 | 21.58 | 22.05 | 141,960 | -0.14(-0.63%) |
May 20, 2022 | 22.90 | 23.67 | 21.60 | 22.19 | 136,817 | -0.42(-1.86%) |
May 19, 2022 | 21.20 | 22.77 | 21.20 | 22.61 | 226,089 | +1.21(+5.65%) |
May 18, 2022 | 21.15 | 21.88 | 20.91 | 21.40 | 42,001 | -0.08(-0.37%) |
May 17, 2022 | 21.60 | 21.79 | 20.01 | 21.48 | 88,640 | +0.72(+3.47%) |
May 16, 2022 | 20.44 | 21.42 | 20.02 | 20.76 | 103,880 | -0.04(-0.19%) |
May 13, 2022 | 20.65 | 21.97 | 20.09 | 20.80 | 168,702 | +0.45(+2.21%) |
May 12, 2022 | 19.51 | 22.44 | 18.26 | 20.35 | 217,095 | +0.80(+4.09%) |
May 11, 2022 | 21.69 | 21.99 | 19.32 | 19.55 | 218,915 | -2.25(-10.32%) |
May 10, 2022 | 25.55 | 25.55 | 21.50 | 21.80 | 151,433 | -3.50(-13.83%) |
May 09, 2022 | 25.48 | 25.54 | 24.09 | 25.30 | 252,911 | -0.46(-1.79%) |
May 06, 2022 | 25.90 | 26.50 | 24.66 | 25.76 | 108,225 | -0.50(-1.90%) |
May 05, 2022 | 27.07 | 27.37 | 25.97 | 26.26 | 70,960 | -1.53(-5.51%) |
May 04, 2022 | 24.54 | 27.95 | 23.60 | 27.79 | 220,335 | +3.27(+13.34%) |
May 03, 2022 | 25.00 | 25.01 | 24.26 | 24.52 | 66,642 | -0.60(-2.39%) |
May 02, 2022 | 24.76 | 25.45 | 24.31 | 25.12 | 179,136 | +0.18(+0.72%) |
Apr 29, 2022 | 25.20 | 25.89 | 24.34 | 24.94 | 172,688 | -0.38(-1.50%) |
Apr 28, 2022 | 24.86 | 25.52 | 24.14 | 25.32 | 60,621 | +0.79(+3.22%) |
Apr 27, 2022 | 24.07 | 25.08 | 24.07 | 24.53 | 109,269 | +0.39(+1.62%) |
Apr 26, 2022 | 25.07 | 25.07 | 23.71 | 24.14 | 111,807 | -1.11(-4.40%) |
Apr 25, 2022 | 24.21 | 25.95 | 23.35 | 25.25 | 63,773 | +0.75(+3.06%) |
Apr 22, 2022 | 24.36 | 24.53 | 22.86 | 24.50 | 60,272 | +0.08(+0.33%) |
Apr 21, 2022 | 25.36 | 25.55 | 23.95 | 24.42 | 74,618 | -0.60(-2.40%) |
Apr 20, 2022 | 25.89 | 25.89 | 24.64 | 25.02 | 77,091 | -0.70(-2.72%) |
Apr 19, 2022 | 24.30 | 26.00 | 24.30 | 25.72 | 91,737 | +1.22(+4.98%) |
Apr 18, 2022 | 24.55 | 24.64 | 23.62 | 24.50 | 177,338 | -0.29(-1.17%) |
Apr 14, 2022 | 25.08 | 25.08 | 23.10 | 24.79 | 198,071 | -0.21(-0.84%) |
Apr 13, 2022 | 24.21 | 25.09 | 23.85 | 25.00 | 74,390 | +0.75(+3.09%) |
Apr 12, 2022 | 23.78 | 24.48 | 23.78 | 24.25 | 71,447 | +0.76(+3.24%) |
Apr 11, 2022 | 23.10 | 23.72 | 22.67 | 23.49 | 58,265 | +0.31(+1.34%) |
Apr 08, 2022 | 23.51 | 23.74 | 22.83 | 23.18 | 107,961 | -0.53(-2.24%) |
Apr 07, 2022 | 23.83 | 24.15 | 22.86 | 23.71 | 79,985 | -0.08(-0.34%) |
Apr 06, 2022 | 23.77 | 23.98 | 22.78 | 23.79 | 107,912 | -0.29(-1.20%) |
Apr 05, 2022 | 24.91 | 24.96 | 23.57 | 24.08 | 122,996 | -0.79(-3.18%) |
Apr 04, 2022 | 24.31 | 24.89 | 23.71 | 24.87 | 99,871 | +0.61(+2.51%) |
Apr 01, 2022 | 23.97 | 24.84 | 23.58 | 24.26 | 111,369 | +0.25(+1.04%) |
Mar 31, 2022 | 24.26 | 24.72 | 23.31 | 24.01 | 225,965 | -0.26(-1.07%) |
Mar 30, 2022 | 23.35 | 24.50 | 22.96 | 24.27 | 192,714 | +0.77(+3.28%) |
Mar 29, 2022 | 22.07 | 23.82 | 22.07 | 23.50 | 108,431 | +1.61(+7.35%) |
Mar 28, 2022 | 21.32 | 22.12 | 20.95 | 21.89 | 103,129 | +0.82(+3.89%) |
Mar 25, 2022 | 21.52 | 21.93 | 20.59 | 21.07 | 113,456 | -0.52(-2.41%) |
Mar 24, 2022 | 22.04 | 22.04 | 21.02 | 21.59 | 127,505 | -0.18(-0.83%) |
Mar 23, 2022 | 22.72 | 23.03 | 21.76 | 21.77 | 172,658 | -1.30(-5.64%) |
Mar 22, 2022 | 22.62 | 23.88 | 22.47 | 23.07 | 422,478 | +0.63(+2.81%) |
Mar 21, 2022 | 24.45 | 24.63 | 21.36 | 22.44 | 535,022 | -1.76(-7.27%) |
Mar 18, 2022 | 24.73 | 25.17 | 24.13 | 24.20 | 714,342 | -0.29(-1.18%) |
Mar 17, 2022 | 23.69 | 24.84 | 23.69 | 24.49 | 225,641 | +0.59(+2.47%) |
Mar 16, 2022 | 23.26 | 24.64 | 23.00 | 23.90 | 214,644 | +0.90(+3.91%) |
Mar 15, 2022 | 22.39 | 23.48 | 22.33 | 23.00 | 201,944 | +0.82(+3.70%) |
Mar 14, 2022 | 23.15 | 23.26 | 21.76 | 22.18 | 305,242 | -0.82(-3.57%) |
Mar 11, 2022 | 24.48 | 24.95 | 22.72 | 23.00 | 161,438 | -1.25(-5.15%) |
Mar 10, 2022 | 23.32 | 24.55 | 22.71 | 24.25 | 279,066 | +0.25(+1.04%) |
Mar 09, 2022 | 22.90 | 24.12 | 22.85 | 24.00 | 136,277 | +1.61(+7.19%) |
Mar 08, 2022 | 22.88 | 23.48 | 22.06 | 22.39 | 302,430 | -0.47(-2.06%) |
Mar 07, 2022 | 21.67 | 23.66 | 21.67 | 22.86 | 234,539 | +1.38(+6.42%) |
Mar 04, 2022 | 22.77 | 22.77 | 20.30 | 21.48 | 332,796 | -1.35(-5.91%) |
Mar 03, 2022 | 23.41 | 23.41 | 22.40 | 22.83 | 74,627 | -0.34(-1.47%) |
Mar 02, 2022 | 23.34 | 23.67 | 22.64 | 23.17 | 97,318 | -0.07(-0.30%) |
Mar 01, 2022 | 23.00 | 23.66 | 22.27 | 23.24 | 208,303 | +0.18(+0.78%) |
Feb 28, 2022 | 22.13 | 23.30 | 21.75 | 23.06 | 180,622 | +0.53(+2.35%) |
Feb 25, 2022 | 22.15 | 22.55 | 21.63 | 22.53 | 141,940 | +0.56(+2.55%) |
Feb 24, 2022 | 18.93 | 22.04 | 18.29 | 21.97 | 114,197 | +1.80(+8.92%) |
Feb 23, 2022 | 21.30 | 21.45 | 20.17 | 20.17 | 121,308 | -0.89(-4.23%) |
Feb 22, 2022 | 21.30 | 22.04 | 20.57 | 21.06 | 194,194 | -0.37(-1.73%) |
Feb 18, 2022 | 21.43 | 0 | +0.15(+0.70%) | |||
Feb 17, 2022 | 22.27 | 22.36 | 21.04 | 21.28 | 142,986 | -1.41(-6.21%) |
Feb 16, 2022 | 22.05 | 22.78 | 21.51 | 22.69 | 129,179 | +0.44(+1.98%) |
Feb 15, 2022 | 21.82 | 22.26 | 21.46 | 22.25 | 186,633 | +0.93(+4.36%) |
Feb 14, 2022 | 21.97 | 22.10 | 20.67 | 21.32 | 111,830 | -0.59(-2.69%) |
Feb 11, 2022 | 21.71 | 22.39 | 20.94 | 21.91 | 169,060 | +0.14(+0.64%) |
Feb 10, 2022 | 21.82 | 23.58 | 20.88 | 21.77 | 459,917 | +0.75(+3.57%) |
Feb 09, 2022 | 20.46 | 21.06 | 19.81 | 21.02 | 224,685 | +0.66(+3.24%) |
Feb 08, 2022 | 19.78 | 19.78 | 19.78 | 20.36 | 114,438 | +0.58(+2.93%) |
Feb 07, 2022 | 19.85 | 20.35 | 19.62 | 19.78 | 93,041 | +0.00(+0.00%) |
Feb 04, 2022 | 18.96 | 20.17 | 18.51 | 19.78 | 138,261 | +0.77(+4.05%) |
Feb 03, 2022 | 19.12 | 18.85 | 19.01 | 137,674 | -0.91(-4.57%) | |
Feb 02, 2022 | 20.48 | 20.71 | 19.58 | 19.92 | 66,845 | -0.40(-1.97%) |