Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.57 | 29.03 | 28.34 | 28.87 | 731,768 | +0.36(+1.25%) |
Jan 30, 2023 | 28.80 | 29.21 | 28.48 | 28.51 | 635,425 | -0.79(-2.69%) |
Jan 27, 2023 | 29.60 | 29.74 | 29.01 | 29.30 | 604,828 | -0.75(-2.50%) |
Jan 26, 2023 | 29.72 | 30.12 | 28.82 | 30.05 | 856,709 | +0.61(+2.08%) |
Jan 25, 2023 | 28.61 | 29.48 | 28.33 | 29.44 | 758,967 | +0.26(+0.88%) |
Jan 24, 2023 | 29.35 | 29.57 | 28.84 | 29.18 | 632,415 | -0.56(-1.89%) |
Jan 23, 2023 | 29.10 | 29.93 | 29.08 | 29.74 | 966,395 | +1.10(+3.86%) |
Jan 20, 2023 | 29.01 | 29.01 | 28.28 | 28.64 | 761,044 | +0.11(+0.38%) |
Jan 19, 2023 | 29.22 | 29.29 | 28.15 | 28.53 | 890,934 | -0.92(-3.12%) |
Jan 18, 2023 | 30.53 | 30.73 | 29.41 | 29.45 | 878,962 | -0.79(-2.61%) |
Jan 17, 2023 | 30.56 | 30.70 | 29.87 | 30.24 | 888,014 | -0.37(-1.22%) |
Jan 13, 2023 | 29.46 | 30.94 | 29.30 | 30.61 | 1,345,086 | +0.96(+3.23%) |
Jan 12, 2023 | 29.44 | 29.97 | 28.79 | 29.65 | 906,033 | +0.36(+1.21%) |
Jan 11, 2023 | 28.99 | 29.69 | 28.52 | 29.30 | 842,373 | +0.38(+1.31%) |
Jan 10, 2023 | 29.53 | 29.72 | 28.68 | 28.92 | 1,492,554 | -0.50(-1.69%) |
Jan 09, 2023 | 27.48 | 29.46 | 27.26 | 29.42 | 1,649,906 | +2.40(+8.87%) |
Jan 06, 2023 | 26.04 | 27.06 | 25.90 | 27.02 | 877,206 | +1.53(+6.00%) |
Jan 05, 2023 | 25.32 | 26.03 | 24.81 | 25.49 | 892,039 | +0.17(+0.66%) |
Jan 04, 2023 | 25.61 | 26.43 | 25.24 | 25.32 | 1,349,618 | +0.20(+0.79%) |
Jan 03, 2023 | 24.27 | 25.38 | 24.22 | 25.13 | 2,187,761 | +1.47(+6.21%) |
Dec 30, 2022 | 23.41 | 23.85 | 23.09 | 23.66 | 668,366 | -0.03(-0.12%) |
Dec 29, 2022 | 23.57 | 23.96 | 23.48 | 23.69 | 531,119 | +0.42(+1.82%) |
Dec 28, 2022 | 23.92 | 24.12 | 23.18 | 23.26 | 689,294 | -0.81(-3.36%) |
Dec 27, 2022 | 24.25 | 24.37 | 23.89 | 24.07 | 373,047 | -0.10(-0.41%) |
Dec 23, 2022 | 24.05 | 24.21 | 23.90 | 24.17 | 326,426 | -0.05(-0.20%) |
Dec 22, 2022 | 24.27 | 24.37 | 23.55 | 24.22 | 587,299 | -0.59(-2.39%) |
Dec 21, 2022 | 24.21 | 24.92 | 24.04 | 24.81 | 529,929 | +0.78(+3.24%) |
Dec 20, 2022 | 23.91 | 24.36 | 23.76 | 24.03 | 544,352 | -0.11(-0.45%) |
Dec 19, 2022 | 24.86 | 24.86 | 23.82 | 24.14 | 668,698 | -0.72(-2.90%) |
Dec 16, 2022 | 25.03 | 25.33 | 24.50 | 24.86 | 2,297,085 | -0.44(-1.75%) |
Dec 15, 2022 | 25.66 | 25.74 | 25.05 | 25.30 | 894,797 | -0.80(-3.06%) |
Dec 14, 2022 | 26.43 | 26.70 | 25.82 | 26.10 | 669,888 | -0.33(-1.23%) |
Dec 13, 2022 | 26.99 | 27.17 | 26.17 | 26.43 | 957,979 | +0.51(+1.98%) |
Dec 12, 2022 | 25.37 | 26.05 | 25.19 | 25.92 | 680,341 | +0.40(+1.59%) |
Dec 09, 2022 | 26.44 | 26.44 | 25.44 | 25.51 | 958,694 | -1.07(-4.01%) |
Dec 08, 2022 | 26.16 | 26.68 | 25.74 | 26.58 | 733,207 | +0.62(+2.39%) |
Dec 07, 2022 | 25.65 | 26.32 | 25.44 | 25.96 | 655,868 | -0.08(-0.30%) |
Dec 06, 2022 | 26.98 | 26.98 | 25.85 | 26.03 | 982,196 | -0.79(-2.94%) |
Dec 05, 2022 | 27.28 | 27.44 | 26.62 | 26.82 | 751,240 | -0.54(-1.96%) |
Dec 02, 2022 | 26.80 | 27.54 | 26.66 | 27.36 | 656,618 | -0.07(-0.25%) |
Dec 01, 2022 | 27.82 | 27.90 | 27.12 | 27.43 | 790,294 | -0.14(-0.50%) |
Nov 30, 2022 | 26.66 | 27.62 | 26.18 | 27.57 | 1,254,476 | +1.00(+3.78%) |
Nov 29, 2022 | 26.46 | 27.25 | 26.35 | 26.56 | 1,106,942 | +0.18(+0.67%) |
Nov 28, 2022 | 26.58 | 26.70 | 26.18 | 26.39 | 882,517 | -0.47(-1.76%) |
Nov 25, 2022 | 27.11 | 27.24 | 26.84 | 26.86 | 525,895 | -0.44(-1.62%) |
Nov 23, 2022 | 27.13 | 27.39 | 26.91 | 27.30 | 795,530 | +0.15(+0.54%) |
Nov 22, 2022 | 27.00 | 27.29 | 26.58 | 27.15 | 1,037,262 | +0.32(+1.21%) |
Nov 21, 2022 | 27.74 | 28.02 | 26.56 | 26.83 | 1,691,850 | -1.07(-3.84%) |
Nov 18, 2022 | 28.48 | 28.63 | 27.41 | 27.90 | 1,908,852 | -0.41(-1.46%) |
Nov 17, 2022 | 26.84 | 28.32 | 26.83 | 28.32 | 1,386,133 | +0.82(+2.97%) |
Nov 16, 2022 | 27.50 | 28.12 | 27.07 | 27.50 | 1,434,399 | -0.51(-1.83%) |
Nov 15, 2022 | 26.21 | 28.29 | 26.21 | 28.01 | 2,249,328 | +2.26(+8.79%) |
Nov 14, 2022 | 24.66 | 26.54 | 24.44 | 25.75 | 1,759,998 | +0.91(+3.68%) |
Nov 11, 2022 | 23.78 | 24.91 | 23.63 | 24.83 | 1,035,217 | +1.16(+4.90%) |
Nov 10, 2022 | 22.64 | 23.72 | 22.43 | 23.67 | 1,000,564 | +2.00(+9.22%) |
Nov 09, 2022 | 21.84 | 21.99 | 21.56 | 21.67 | 660,996 | -0.46(-2.09%) |
Nov 08, 2022 | 21.62 | 22.25 | 21.37 | 22.14 | 1,374,242 | +0.85(+3.97%) |
Nov 07, 2022 | 20.81 | 21.43 | 20.58 | 21.29 | 769,908 | +0.56(+2.71%) |
Nov 04, 2022 | 20.64 | 20.79 | 20.30 | 20.73 | 916,891 | +0.78(+3.90%) |
Nov 03, 2022 | 19.71 | 20.17 | 19.63 | 19.95 | 1,428,721 | -0.19(-0.93%) |
Nov 02, 2022 | 20.26 | 21.01 | 19.82 | 20.14 | 2,050,679 | -0.02(-0.10%) |
Nov 01, 2022 | 21.14 | 21.59 | 19.37 | 20.16 | 1,972,123 | -0.30(-1.44%) |
Oct 31, 2022 | 20.28 | 20.59 | 19.92 | 20.45 | 821,836 | -0.01(-0.05%) |
Oct 28, 2022 | 19.83 | 20.53 | 19.83 | 20.46 | 616,352 | +0.76(+3.84%) |
Oct 27, 2022 | 19.99 | 20.18 | 19.65 | 19.71 | 491,680 | -0.03(-0.15%) |
Oct 26, 2022 | 19.68 | 20.17 | 19.37 | 19.74 | 617,437 | -0.02(-0.10%) |
Oct 25, 2022 | 19.35 | 19.94 | 19.30 | 19.76 | 684,282 | +0.41(+2.14%) |
Oct 24, 2022 | 19.15 | 19.46 | 18.88 | 19.34 | 586,952 | +0.27(+1.39%) |
Oct 21, 2022 | 18.21 | 19.14 | 18.21 | 19.08 | 561,320 | +0.92(+5.10%) |
Oct 20, 2022 | 18.22 | 18.69 | 18.01 | 18.15 | 488,787 | +0.08(+0.44%) |
Oct 19, 2022 | 17.79 | 18.10 | 17.63 | 18.07 | 686,987 | +0.29(+1.60%) |
Oct 18, 2022 | 18.09 | 18.32 | 17.41 | 17.79 | 648,301 | +0.28(+1.57%) |
Oct 17, 2022 | 17.32 | 17.65 | 17.32 | 17.51 | 814,254 | +0.56(+3.31%) |
Oct 14, 2022 | 17.69 | 17.70 | 16.90 | 16.95 | 709,723 | -0.58(-3.31%) |
Oct 13, 2022 | 16.53 | 17.73 | 16.30 | 17.53 | 1,129,780 | +0.74(+4.39%) |
Oct 12, 2022 | 17.12 | 17.14 | 16.77 | 16.79 | 792,113 | -0.28(-1.61%) |
Oct 11, 2022 | 16.78 | 17.29 | 16.65 | 17.07 | 1,796,874 | +0.00(+0.00%) |
Oct 10, 2022 | 17.54 | 17.54 | 16.72 | 17.07 | 683,780 | -0.56(-3.18%) |
Oct 07, 2022 | 18.16 | 18.28 | 17.48 | 17.63 | 616,255 | -0.93(-5.03%) |
Oct 06, 2022 | 18.45 | 18.81 | 18.45 | 18.57 | 634,402 | +0.05(+0.27%) |
Oct 05, 2022 | 18.18 | 18.61 | 17.93 | 18.52 | 483,422 | +0.01(+0.05%) |
Oct 04, 2022 | 18.23 | 18.66 | 18.22 | 18.51 | 730,176 | +0.80(+4.50%) |
Oct 03, 2022 | 16.94 | 18.07 | 16.92 | 17.71 | 1,083,075 | +0.93(+5.57%) |
Sep 30, 2022 | 16.18 | 16.95 | 16.10 | 16.77 | 2,015,166 | +0.46(+2.83%) |
Sep 29, 2022 | 16.25 | 16.33 | 15.87 | 16.31 | 1,325,426 | -0.26(-1.54%) |
Sep 28, 2022 | 16.21 | 16.69 | 16.02 | 16.57 | 619,184 | +0.11(+0.66%) |
Sep 27, 2022 | 16.72 | 16.86 | 16.25 | 16.46 | 685,661 | -0.02(-0.12%) |
Sep 26, 2022 | 16.77 | 17.11 | 16.45 | 16.48 | 569,043 | -0.31(-1.87%) |
Sep 23, 2022 | 17.14 | 17.14 | 16.47 | 16.79 | 596,718 | -0.55(-3.18%) |
Sep 22, 2022 | 17.63 | 17.68 | 17.25 | 17.35 | 546,286 | -0.37(-2.11%) |
Sep 21, 2022 | 17.79 | 18.42 | 17.70 | 17.72 | 519,403 | -0.12(-0.66%) |
Sep 20, 2022 | 17.79 | 17.90 | 17.60 | 17.84 | 440,511 | -0.23(-1.25%) |
Sep 19, 2022 | 17.61 | 18.27 | 17.54 | 18.06 | 701,536 | +0.25(+1.38%) |
Sep 16, 2022 | 17.69 | 18.06 | 17.49 | 17.82 | 2,105,697 | +0.03(+0.17%) |
Sep 15, 2022 | 18.03 | 18.15 | 17.56 | 17.79 | 629,145 | -0.41(-2.27%) |
Sep 14, 2022 | 18.29 | 18.40 | 17.89 | 18.20 | 614,695 | +0.18(+0.98%) |
Sep 13, 2022 | 18.58 | 18.64 | 17.98 | 18.02 | 765,856 | -1.22(-6.34%) |
Sep 12, 2022 | 19.33 | 19.43 | 18.95 | 19.24 | 570,310 | -0.04(-0.20%) |
Sep 09, 2022 | 19.15 | 19.58 | 19.15 | 19.28 | 459,766 | +0.46(+2.46%) |
Sep 08, 2022 | 18.30 | 18.83 | 18.00 | 18.82 | 542,144 | +0.30(+1.59%) |
Sep 07, 2022 | 18.45 | 18.69 | 18.07 | 18.53 | 874,465 | -0.03(-0.16%) |
Sep 06, 2022 | 18.95 | 18.95 | 18.36 | 18.56 | 853,098 | -0.31(-1.67%) |
Sep 02, 2022 | 19.53 | 19.60 | 18.74 | 18.87 | 662,367 | -0.34(-1.79%) |
Sep 01, 2022 | 19.25 | 19.27 | 18.68 | 19.21 | 675,656 | -0.54(-2.73%) |
Aug 31, 2022 | 20.11 | 20.11 | 19.64 | 19.75 | 680,104 | -0.18(-0.89%) |
Aug 30, 2022 | 20.42 | 20.50 | 19.69 | 19.93 | 748,780 | -0.42(-2.07%) |
Aug 29, 2022 | 20.30 | 20.70 | 20.21 | 20.35 | 627,282 | -0.13(-0.62%) |
Aug 26, 2022 | 21.52 | 21.53 | 20.47 | 20.48 | 373,468 | -1.04(-4.83%) |
Aug 25, 2022 | 20.77 | 21.53 | 20.77 | 21.52 | 428,497 | +0.75(+3.59%) |
Aug 24, 2022 | 20.74 | 20.94 | 20.61 | 20.77 | 423,553 | -0.01(-0.05%) |
Aug 23, 2022 | 20.65 | 21.02 | 20.63 | 20.78 | 533,158 | +0.23(+1.10%) |
Aug 22, 2022 | 21.02 | 21.10 | 20.47 | 20.56 | 681,083 | -0.95(-4.43%) |
Aug 19, 2022 | 21.33 | 21.60 | 21.21 | 21.51 | 765,257 | -0.19(-0.86%) |
Aug 18, 2022 | 21.50 | 21.93 | 21.43 | 21.70 | 771,467 | +0.29(+1.38%) |
Aug 17, 2022 | 21.70 | 21.83 | 21.13 | 21.40 | 634,930 | -0.75(-3.37%) |
Aug 16, 2022 | 21.95 | 22.38 | 21.86 | 22.15 | 824,905 | +0.10(+0.44%) |
Aug 15, 2022 | 22.20 | 22.31 | 21.78 | 22.05 | 616,144 | -0.26(-1.19%) |
Aug 12, 2022 | 21.72 | 22.41 | 21.61 | 22.32 | 719,562 | +0.80(+3.74%) |
Aug 11, 2022 | 21.46 | 22.06 | 21.32 | 21.51 | 619,885 | +0.18(+0.83%) |
Aug 10, 2022 | 21.08 | 21.49 | 20.84 | 21.33 | 791,980 | +0.94(+4.62%) |
Aug 09, 2022 | 21.40 | 21.43 | 19.90 | 20.39 | 1,083,872 | -1.55(-7.07%) |
Aug 08, 2022 | 22.05 | 22.23 | 21.47 | 21.94 | 765,436 | -0.28(-1.28%) |
Aug 05, 2022 | 22.08 | 22.55 | 21.76 | 22.23 | 769,057 | -0.37(-1.65%) |
Aug 04, 2022 | 22.23 | 22.73 | 22.20 | 22.60 | 931,424 | +0.32(+1.45%) |
Aug 03, 2022 | 21.82 | 22.43 | 21.54 | 22.28 | 1,167,735 | +0.61(+2.81%) |
Aug 02, 2022 | 20.33 | 22.01 | 20.01 | 21.67 | 1,859,538 | +1.58(+7.87%) |
Aug 01, 2022 | 19.63 | 20.39 | 19.44 | 20.09 | 1,058,980 | +0.29(+1.49%) |
Jul 29, 2022 | 19.22 | 19.88 | 19.10 | 19.79 | 896,660 | +0.42(+2.18%) |
Jul 28, 2022 | 18.88 | 19.42 | 18.46 | 19.37 | 870,991 | +0.47(+2.49%) |
Jul 27, 2022 | 18.37 | 19.06 | 18.31 | 18.90 | 722,789 | +0.80(+4.45%) |
Jul 26, 2022 | 18.21 | 18.32 | 18.00 | 18.10 | 647,521 | -0.27(-1.50%) |
Jul 25, 2022 | 18.39 | 18.48 | 18.19 | 18.37 | 598,836 | -0.11(-0.58%) |
Jul 22, 2022 | 18.88 | 18.95 | 18.26 | 18.48 | 581,271 | -0.40(-2.13%) |
Jul 21, 2022 | 18.63 | 18.90 | 18.38 | 18.88 | 588,450 | +0.37(+2.01%) |
Jul 20, 2022 | 17.91 | 18.71 | 17.74 | 18.51 | 824,272 | +0.50(+2.78%) |
Jul 19, 2022 | 17.29 | 18.06 | 17.17 | 18.01 | 787,084 | +1.11(+6.56%) |
Jul 18, 2022 | 17.43 | 17.47 | 16.75 | 16.90 | 1,047,866 | -0.13(-0.75%) |
Jul 15, 2022 | 17.02 | 17.05 | 16.52 | 17.03 | 554,649 | +0.39(+2.36%) |
Jul 14, 2022 | 16.23 | 16.71 | 15.91 | 16.63 | 585,818 | +0.48(+2.98%) |
Jul 13, 2022 | 15.67 | 16.27 | 15.58 | 16.15 | 638,387 | +0.10(+0.61%) |
Jul 12, 2022 | 16.18 | 16.34 | 15.91 | 16.05 | 621,634 | +0.00(+0.00%) |
Jul 11, 2022 | 16.08 | 16.34 | 15.90 | 16.05 | 524,536 | -0.26(-1.62%) |
Jul 08, 2022 | 15.97 | 16.38 | 15.82 | 16.32 | 622,700 | +0.24(+1.46%) |
Jul 07, 2022 | 15.70 | 16.16 | 15.70 | 16.08 | 806,944 | +0.81(+5.33%) |
Jul 06, 2022 | 15.18 | 15.42 | 14.84 | 15.27 | 746,737 | +0.08(+0.52%) |
Jul 05, 2022 | 14.79 | 15.19 | 14.61 | 15.19 | 1,230,891 | +0.04(+0.26%) |
Jul 01, 2022 | 16.30 | 16.46 | 15.03 | 15.15 | 1,254,232 | -1.48(-8.91%) |
Jun 30, 2022 | 16.44 | 16.97 | 16.21 | 16.63 | 1,085,858 | +0.19(+1.13%) |
Jun 29, 2022 | 16.71 | 16.81 | 16.25 | 16.45 | 841,929 | -0.46(-2.73%) |
Jun 28, 2022 | 17.56 | 17.85 | 16.84 | 16.91 | 640,948 | -0.49(-2.82%) |
Jun 27, 2022 | 17.22 | 17.61 | 16.96 | 17.40 | 772,698 | +0.43(+2.54%) |
Jun 24, 2022 | 16.40 | 17.06 | 16.40 | 16.97 | 1,119,272 | +0.75(+4.60%) |
Jun 23, 2022 | 16.42 | 16.55 | 16.01 | 16.22 | 901,568 | -0.10(-0.60%) |
Jun 22, 2022 | 16.43 | 16.70 | 16.22 | 16.32 | 1,330,742 | -0.45(-2.69%) |
Jun 21, 2022 | 16.67 | 17.03 | 16.53 | 16.77 | 1,196,643 | +0.43(+2.64%) |
Jun 17, 2022 | 16.47 | 16.57 | 15.96 | 16.34 | 1,598,124 | +0.11(+0.67%) |
Jun 16, 2022 | 17.37 | 17.43 | 16.08 | 16.23 | 1,516,128 | -1.77(-9.81%) |
Jun 15, 2022 | 17.93 | 18.38 | 17.60 | 18.00 | 1,137,975 | +0.25(+1.38%) |
Jun 14, 2022 | 17.62 | 17.81 | 17.33 | 17.75 | 1,188,339 | +0.28(+1.63%) |
Jun 13, 2022 | 17.84 | 18.10 | 17.18 | 17.47 | 1,270,532 | -1.01(-5.47%) |
Jun 10, 2022 | 18.59 | 18.95 | 18.17 | 18.48 | 778,011 | -0.47(-2.49%) |
Jun 09, 2022 | 19.49 | 19.72 | 18.93 | 18.95 | 728,103 | -0.74(-3.74%) |
Jun 08, 2022 | 20.09 | 20.10 | 19.61 | 19.69 | 505,514 | -0.54(-2.67%) |
Jun 07, 2022 | 19.82 | 20.28 | 19.74 | 20.23 | 640,658 | +0.09(+0.44%) |
Jun 06, 2022 | 20.27 | 20.48 | 19.93 | 20.14 | 846,173 | +0.29(+1.48%) |
Jun 03, 2022 | 20.10 | 20.15 | 19.75 | 19.84 | 499,383 | -0.70(-3.43%) |
Jun 02, 2022 | 19.70 | 20.56 | 19.70 | 20.55 | 741,299 | +0.69(+3.45%) |
Jun 01, 2022 | 20.15 | 20.34 | 19.40 | 19.86 | 728,290 | -0.15(-0.73%) |
May 31, 2022 | 20.17 | 20.17 | 19.66 | 20.01 | 880,934 | -0.11(-0.54%) |
May 27, 2022 | 19.68 | 20.14 | 19.68 | 20.12 | 750,904 | +0.73(+3.79%) |
May 26, 2022 | 18.62 | 19.58 | 18.51 | 19.38 | 694,988 | +0.71(+3.83%) |
May 25, 2022 | 18.23 | 18.85 | 18.20 | 18.67 | 661,145 | +0.36(+1.98%) |
May 24, 2022 | 18.45 | 18.55 | 17.90 | 18.31 | 841,863 | -0.43(-2.30%) |
May 23, 2022 | 18.89 | 19.12 | 18.58 | 18.74 | 846,127 | -0.05(-0.26%) |
May 20, 2022 | 19.14 | 19.18 | 18.01 | 18.79 | 777,108 | +0.15(+0.79%) |
May 19, 2022 | 18.71 | 19.09 | 18.56 | 18.64 | 765,827 | -0.23(-1.19%) |
May 18, 2022 | 19.26 | 19.65 | 18.82 | 18.86 | 729,550 | -0.81(-4.13%) |
May 17, 2022 | 19.26 | 19.78 | 19.06 | 19.68 | 733,987 | +0.99(+5.29%) |
May 16, 2022 | 18.72 | 19.04 | 18.46 | 18.69 | 690,908 | -0.28(-1.50%) |
May 13, 2022 | 18.59 | 19.27 | 18.43 | 18.97 | 903,327 | +0.76(+4.19%) |
May 12, 2022 | 17.91 | 18.55 | 17.67 | 18.21 | 1,363,323 | +0.22(+1.20%) |
May 11, 2022 | 18.45 | 18.81 | 17.92 | 17.99 | 880,276 | -0.65(-3.47%) |
May 10, 2022 | 18.61 | 18.86 | 17.98 | 18.64 | 1,018,722 | +0.45(+2.48%) |
May 09, 2022 | 18.51 | 18.84 | 18.08 | 18.19 | 1,342,089 | -0.84(-4.42%) |
May 06, 2022 | 18.45 | 19.55 | 18.25 | 19.03 | 1,524,713 | +0.36(+1.94%) |
May 05, 2022 | 18.72 | 18.92 | 18.26 | 18.67 | 1,575,970 | -0.49(-2.56%) |
May 04, 2022 | 18.02 | 19.19 | 17.88 | 19.16 | 1,367,758 | +1.18(+6.59%) |
May 03, 2022 | 18.80 | 18.80 | 17.77 | 17.97 | 1,781,466 | -1.13(-5.89%) |
May 02, 2022 | 18.48 | 19.18 | 18.35 | 19.10 | 1,468,136 | +0.69(+3.72%) |
Apr 29, 2022 | 18.73 | 19.26 | 18.35 | 18.41 | 1,024,194 | -0.75(-3.93%) |
Apr 28, 2022 | 18.48 | 19.38 | 18.21 | 19.17 | 921,505 | +1.12(+6.18%) |
Apr 27, 2022 | 18.29 | 18.82 | 18.00 | 18.05 | 1,165,117 | -0.43(-2.33%) |
Apr 26, 2022 | 18.90 | 18.90 | 18.36 | 18.48 | 1,098,753 | -0.71(-3.72%) |
Apr 25, 2022 | 18.60 | 19.27 | 18.43 | 19.20 | 909,245 | +0.35(+1.87%) |
Apr 22, 2022 | 19.23 | 19.58 | 18.81 | 18.84 | 743,977 | -0.57(-2.92%) |
Apr 21, 2022 | 19.82 | 20.23 | 19.26 | 19.41 | 972,314 | +0.06(+0.30%) |
Apr 20, 2022 | 19.70 | 20.04 | 19.26 | 19.35 | 817,349 | +0.02(+0.10%) |
Apr 19, 2022 | 18.51 | 19.40 | 18.47 | 19.33 | 1,039,743 | +0.81(+4.39%) |
Apr 18, 2022 | 18.55 | 18.87 | 18.34 | 18.52 | 712,587 | +0.10(+0.53%) |
Apr 14, 2022 | 18.81 | 18.94 | 18.30 | 18.42 | 898,442 | -0.26(-1.41%) |
Apr 13, 2022 | 18.49 | 19.02 | 18.32 | 18.69 | 838,872 | +0.28(+1.54%) |
Apr 12, 2022 | 18.80 | 19.14 | 18.31 | 18.40 | 925,564 | +0.00(+0.00%) |
Apr 11, 2022 | 18.50 | 18.83 | 18.36 | 18.40 | 882,327 | -0.24(-1.31%) |
Apr 08, 2022 | 18.90 | 18.96 | 18.58 | 18.65 | 751,256 | -0.35(-1.85%) |
Apr 07, 2022 | 19.19 | 19.34 | 18.48 | 19.00 | 1,345,019 | -0.15(-0.77%) |
Apr 06, 2022 | 19.55 | 19.65 | 18.90 | 19.15 | 1,460,671 | -0.66(-3.31%) |
Apr 05, 2022 | 20.80 | 20.90 | 19.71 | 19.80 | 1,175,493 | -1.14(-5.42%) |
Apr 04, 2022 | 20.96 | 21.30 | 20.78 | 20.94 | 1,027,325 | +0.08(+0.38%) |
Apr 01, 2022 | 21.46 | 21.69 | 20.66 | 20.86 | 1,048,847 | -0.40(-1.89%) |
Mar 31, 2022 | 22.11 | 22.18 | 21.24 | 21.26 | 1,089,274 | -0.92(-4.15%) |
Mar 30, 2022 | 23.36 | 23.36 | 22.12 | 22.18 | 856,906 | -1.26(-5.39%) |
Mar 29, 2022 | 23.43 | 23.68 | 23.04 | 23.45 | 881,965 | +0.37(+1.61%) |
Mar 28, 2022 | 23.19 | 23.27 | 22.56 | 23.07 | 773,061 | -0.35(-1.50%) |
Mar 25, 2022 | 23.25 | 23.54 | 22.91 | 23.43 | 645,437 | +0.17(+0.72%) |
Mar 24, 2022 | 22.64 | 23.28 | 22.41 | 23.26 | 537,263 | +0.82(+3.66%) |
Mar 23, 2022 | 22.52 | 23.10 | 22.41 | 22.44 | 631,745 | -0.38(-1.67%) |
Mar 22, 2022 | 22.89 | 23.25 | 22.72 | 22.82 | 592,759 | -0.01(-0.04%) |
Mar 21, 2022 | 22.94 | 23.27 | 22.48 | 22.83 | 504,352 | -0.22(-0.93%) |
Mar 18, 2022 | 22.26 | 23.12 | 22.05 | 23.04 | 1,722,975 | +0.37(+1.64%) |
Mar 17, 2022 | 21.79 | 22.72 | 21.69 | 22.67 | 660,223 | +0.59(+2.66%) |
Mar 16, 2022 | 21.53 | 22.23 | 21.29 | 22.08 | 713,210 | +1.06(+5.03%) |
Mar 15, 2022 | 20.68 | 21.20 | 20.58 | 21.03 | 606,591 | +0.55(+2.68%) |
Mar 14, 2022 | 20.43 | 20.79 | 20.16 | 20.48 | 1,178,948 | +0.10(+0.48%) |
Mar 11, 2022 | 21.08 | 21.30 | 20.34 | 20.38 | 547,026 | -0.37(-1.79%) |
Mar 10, 2022 | 20.41 | 20.81 | 20.16 | 20.75 | 581,252 | -0.14(-0.66%) |
Mar 09, 2022 | 20.85 | 21.21 | 20.60 | 20.89 | 646,366 | +0.82(+4.10%) |
Mar 08, 2022 | 19.54 | 20.92 | 19.34 | 20.07 | 992,995 | +0.60(+3.07%) |
Mar 07, 2022 | 20.72 | 21.06 | 19.45 | 19.47 | 985,278 | -1.19(-5.78%) |
Mar 04, 2022 | 21.11 | 21.32 | 20.46 | 20.66 | 835,770 | -0.81(-3.78%) |
Mar 03, 2022 | 22.08 | 22.08 | 21.26 | 21.48 | 637,369 | -0.36(-1.66%) |
Mar 02, 2022 | 21.29 | 22.00 | 21.23 | 21.84 | 827,692 | +0.85(+4.06%) |
Mar 01, 2022 | 22.20 | 22.40 | 20.84 | 20.99 | 1,357,802 | -1.20(-5.43%) |
Feb 28, 2022 | 22.43 | 22.90 | 21.88 | 22.19 | 1,179,978 | -0.67(-2.91%) |
Feb 25, 2022 | 22.60 | 22.98 | 22.48 | 22.86 | 936,886 | +0.14(+0.60%) |
Feb 24, 2022 | 20.52 | 22.76 | 20.40 | 22.72 | 1,070,231 | +1.42(+6.65%) |
Feb 23, 2022 | 22.49 | 22.68 | 21.19 | 21.30 | 1,270,265 | -0.90(-4.05%) |
Feb 22, 2022 | 22.47 | 23.05 | 21.85 | 22.20 | 973,077 | -0.71(-3.11%) |
Feb 18, 2022 | 22.92 | 0 | -0.71(-3.02%) | |||
Feb 17, 2022 | 23.94 | 24.15 | 23.09 | 23.63 | 1,540,389 | -0.75(-3.09%) |
Feb 16, 2022 | 23.28 | 24.45 | 23.11 | 24.38 | 1,973,253 | +0.75(+3.18%) |
Feb 15, 2022 | 21.49 | 23.64 | 21.01 | 23.63 | 4,034,623 | +2.97(+14.37%) |
Feb 14, 2022 | 20.69 | 20.96 | 20.12 | 20.66 | 1,728,089 | +0.24(+1.20%) |
Feb 11, 2022 | 21.65 | 21.77 | 20.21 | 20.42 | 1,137,996 | -1.26(-5.81%) |
Feb 10, 2022 | 21.97 | 22.83 | 21.58 | 21.68 | 1,081,734 | -0.87(-3.86%) |
Feb 09, 2022 | 21.68 | 22.66 | 21.62 | 22.55 | 972,954 | +1.28(+6.02%) |
Feb 08, 2022 | 20.40 | 21.34 | 20.39 | 21.27 | 978,590 | +0.82(+4.01%) |
Feb 07, 2022 | 20.66 | 20.93 | 20.22 | 20.45 | 1,153,424 | -0.03(-0.14%) |
Feb 04, 2022 | 20.42 | 20.64 | 20.05 | 20.47 | 1,025,080 | -0.21(-1.04%) |
Feb 03, 2022 | 21.13 | 20.59 | 20.69 | 796,831 | -0.89(-4.12%) | |
Feb 02, 2022 | 21.73 | 21.92 | 21.31 | 21.58 | 903,018 | +0.14(+0.64%) |