Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.58 | 29.13 | 28.38 | 28.85 | 146,493 | -0.04(-0.14%) |
Oct 28, 2022 | 28.30 | 29.00 | 28.15 | 28.89 | 180,389 | +0.86(+3.07%) |
Oct 27, 2022 | 28.85 | 29.01 | 27.80 | 28.03 | 96,494 | -0.49(-1.72%) |
Oct 26, 2022 | 28.05 | 29.22 | 27.68 | 28.52 | 159,086 | +0.51(+1.82%) |
Oct 25, 2022 | 27.39 | 28.81 | 27.39 | 28.01 | 248,446 | +0.86(+3.17%) |
Oct 24, 2022 | 27.54 | 27.58 | 26.54 | 27.15 | 158,077 | -0.47(-1.70%) |
Oct 21, 2022 | 26.69 | 27.81 | 26.34 | 27.62 | 147,589 | +1.15(+4.34%) |
Oct 20, 2022 | 26.54 | 27.07 | 25.83 | 26.47 | 123,140 | -0.10(-0.38%) |
Oct 19, 2022 | 27.06 | 27.56 | 26.24 | 26.57 | 218,416 | -0.77(-2.82%) |
Oct 18, 2022 | 27.58 | 28.05 | 27.02 | 27.34 | 103,456 | +0.04(+0.15%) |
Oct 17, 2022 | 26.63 | 27.56 | 26.22 | 27.30 | 145,313 | +0.78(+2.94%) |
Oct 14, 2022 | 27.76 | 28.23 | 26.43 | 26.52 | 204,817 | -1.18(-4.26%) |
Oct 13, 2022 | 25.78 | 27.75 | 25.34 | 27.70 | 145,400 | +1.49(+5.68%) |
Oct 12, 2022 | 26.32 | 26.42 | 25.47 | 26.21 | 177,077 | +0.01(+0.04%) |
Oct 11, 2022 | 25.67 | 26.50 | 25.25 | 26.20 | 123,922 | +0.46(+1.79%) |
Oct 10, 2022 | 26.08 | 26.68 | 25.69 | 25.74 | 121,202 | -0.48(-1.83%) |
Oct 07, 2022 | 26.88 | 27.16 | 26.07 | 26.22 | 140,341 | -0.99(-3.64%) |
Oct 06, 2022 | 27.05 | 27.64 | 26.41 | 27.21 | 148,283 | -0.08(-0.29%) |
Oct 05, 2022 | 27.50 | 27.50 | 26.46 | 27.29 | 196,215 | +0.32(+1.19%) |
Oct 04, 2022 | 26.08 | 26.99 | 26.00 | 26.97 | 181,785 | +1.08(+4.17%) |
Oct 03, 2022 | 25.73 | 26.23 | 25.12 | 25.89 | 180,350 | +0.38(+1.49%) |
Sep 30, 2022 | 26.26 | 27.41 | 25.48 | 25.51 | 237,268 | -0.54(-2.07%) |
Sep 29, 2022 | 26.07 | 26.29 | 25.38 | 26.05 | 203,502 | -0.09(-0.34%) |
Sep 28, 2022 | 26.05 | 26.25 | 25.44 | 26.14 | 226,156 | +0.44(+1.71%) |
Sep 27, 2022 | 24.81 | 25.94 | 24.73 | 25.70 | 219,506 | +1.18(+4.81%) |
Sep 26, 2022 | 25.41 | 26.18 | 24.52 | 24.52 | 137,807 | -0.89(-3.50%) |
Sep 23, 2022 | 25.31 | 25.54 | 24.57 | 25.41 | 253,543 | -0.14(-0.55%) |
Sep 22, 2022 | 25.42 | 25.80 | 24.61 | 25.55 | 356,671 | -0.05(-0.20%) |
Sep 21, 2022 | 25.56 | 26.95 | 24.90 | 25.60 | 185,324 | +0.46(+1.83%) |
Sep 20, 2022 | 24.29 | 25.56 | 24.25 | 25.14 | 213,686 | +0.70(+2.86%) |
Sep 19, 2022 | 25.44 | 25.63 | 24.32 | 24.44 | 288,067 | -0.83(-3.28%) |
Sep 16, 2022 | 25.38 | 25.70 | 24.37 | 25.27 | 402,781 | -0.33(-1.29%) |
Sep 15, 2022 | 23.42 | 25.65 | 23.42 | 25.60 | 194,422 | +1.98(+8.38%) |
Sep 14, 2022 | 23.81 | 24.17 | 23.06 | 23.62 | 298,679 | -0.02(-0.08%) |
Sep 13, 2022 | 23.65 | 24.31 | 23.39 | 23.64 | 379,073 | -2.14(-8.30%) |
Sep 12, 2022 | 26.45 | 26.79 | 25.28 | 25.78 | 166,851 | +0.10(+0.39%) |
Sep 09, 2022 | 26.62 | 26.80 | 25.57 | 25.68 | 169,423 | -0.94(-3.53%) |
Sep 08, 2022 | 26.33 | 27.33 | 26.27 | 26.62 | 165,210 | +0.21(+0.80%) |
Sep 07, 2022 | 24.38 | 26.80 | 24.38 | 26.41 | 288,424 | +2.03(+8.33%) |
Sep 06, 2022 | 24.81 | 24.81 | 23.77 | 24.38 | 468,865 | -0.46(-1.85%) |
Sep 02, 2022 | 25.16 | 25.25 | 23.76 | 24.84 | 296,898 | +0.08(+0.32%) |
Sep 01, 2022 | 21.00 | 24.80 | 20.41 | 24.76 | 1,306,160 | +1.54(+6.63%) |
Aug 31, 2022 | 23.87 | 24.16 | 22.89 | 23.22 | 283,233 | -0.54(-2.27%) |
Aug 30, 2022 | 23.56 | 23.88 | 22.67 | 23.76 | 338,558 | +0.42(+1.80%) |
Aug 29, 2022 | 23.31 | 23.89 | 23.15 | 23.34 | 330,408 | -0.26(-1.10%) |
Aug 26, 2022 | 25.73 | 25.73 | 23.35 | 23.60 | 212,615 | -2.29(-8.85%) |
Aug 25, 2022 | 25.63 | 26.05 | 24.82 | 25.89 | 552,490 | +0.64(+2.53%) |
Aug 24, 2022 | 24.42 | 26.00 | 23.98 | 25.25 | 346,735 | +0.61(+2.48%) |
Aug 23, 2022 | 22.99 | 24.90 | 22.99 | 24.64 | 195,918 | +1.62(+7.04%) |
Aug 22, 2022 | 25.00 | 25.37 | 22.95 | 23.02 | 232,846 | -2.21(-8.76%) |
Aug 19, 2022 | 24.58 | 25.50 | 24.38 | 25.23 | 258,474 | +0.38(+1.53%) |
Aug 18, 2022 | 25.45 | 25.62 | 24.54 | 24.85 | 331,487 | -0.70(-2.74%) |
Aug 17, 2022 | 25.70 | 25.92 | 24.56 | 25.55 | 273,050 | -0.45(-1.73%) |
Aug 16, 2022 | 25.64 | 26.05 | 24.93 | 26.00 | 259,301 | +0.40(+1.56%) |
Aug 15, 2022 | 25.96 | 26.59 | 24.25 | 25.60 | 656,082 | -0.63(-2.40%) |
Aug 12, 2022 | 25.00 | 27.00 | 24.61 | 26.23 | 437,304 | +1.23(+4.92%) |
Aug 11, 2022 | 24.00 | 25.47 | 23.86 | 25.00 | 362,197 | +1.13(+4.73%) |
Aug 10, 2022 | 23.65 | 24.40 | 23.41 | 23.87 | 255,822 | +0.72(+3.11%) |
Aug 09, 2022 | 22.81 | 24.91 | 22.81 | 23.15 | 230,314 | -1.38(-5.63%) |
Aug 08, 2022 | 24.35 | 25.27 | 23.30 | 24.53 | 263,671 | -0.16(-0.65%) |
Aug 05, 2022 | 22.78 | 24.69 | 22.52 | 24.69 | 206,665 | +1.54(+6.65%) |
Aug 04, 2022 | 21.26 | 23.26 | 21.11 | 23.15 | 276,892 | +2.14(+10.19%) |
Aug 03, 2022 | 20.59 | 21.70 | 20.30 | 21.01 | 197,884 | +0.79(+3.91%) |
Aug 02, 2022 | 20.19 | 20.71 | 19.84 | 20.22 | 159,867 | -0.06(-0.30%) |
Aug 01, 2022 | 20.80 | 21.24 | 20.21 | 20.28 | 190,146 | -0.66(-3.15%) |
Jul 29, 2022 | 21.46 | 21.46 | 20.62 | 20.94 | 143,157 | -0.63(-2.92%) |
Jul 28, 2022 | 21.70 | 21.98 | 20.77 | 21.57 | 529,262 | -0.30(-1.37%) |
Jul 27, 2022 | 21.75 | 21.98 | 20.88 | 21.87 | 153,288 | +0.12(+0.55%) |
Jul 26, 2022 | 21.27 | 22.50 | 21.17 | 21.75 | 224,163 | +0.24(+1.12%) |
Jul 25, 2022 | 21.10 | 21.52 | 20.38 | 21.51 | 134,088 | +0.56(+2.67%) |
Jul 22, 2022 | 22.10 | 22.32 | 20.91 | 20.95 | 400,775 | -0.96(-4.38%) |
Jul 21, 2022 | 21.65 | 21.97 | 21.63 | 21.91 | 100,498 | +0.21(+0.97%) |
Jul 20, 2022 | 21.76 | 22.66 | 21.29 | 21.70 | 162,364 | -0.18(-0.82%) |
Jul 19, 2022 | 20.49 | 21.96 | 20.49 | 21.88 | 186,450 | +1.37(+6.68%) |
Jul 18, 2022 | 20.28 | 20.92 | 20.28 | 20.51 | 301,819 | +0.17(+0.84%) |
Jul 15, 2022 | 20.32 | 20.74 | 19.80 | 20.34 | 203,747 | +0.33(+1.65%) |
Jul 14, 2022 | 19.89 | 20.24 | 19.20 | 20.01 | 214,113 | +0.11(+0.55%) |
Jul 13, 2022 | 19.20 | 20.08 | 18.94 | 19.90 | 95,937 | +0.27(+1.38%) |
Jul 12, 2022 | 19.71 | 19.76 | 18.35 | 19.63 | 183,124 | +0.30(+1.55%) |
Jul 11, 2022 | 20.18 | 20.21 | 19.20 | 19.33 | 242,672 | -0.99(-4.87%) |
Jul 08, 2022 | 19.92 | 20.33 | 19.40 | 20.32 | 129,234 | +0.35(+1.75%) |
Jul 07, 2022 | 21.00 | 22.02 | 19.67 | 19.97 | 176,027 | -1.03(-4.90%) |
Jul 06, 2022 | 21.75 | 22.68 | 20.94 | 21.00 | 169,286 | -0.92(-4.20%) |
Jul 05, 2022 | 20.36 | 21.95 | 19.88 | 21.92 | 250,938 | +1.45(+7.08%) |
Jul 01, 2022 | 20.42 | 20.93 | 20.10 | 20.47 | 191,045 | +0.17(+0.84%) |
Jun 30, 2022 | 20.09 | 21.10 | 19.40 | 20.30 | 296,940 | -0.33(-1.60%) |
Jun 29, 2022 | 20.75 | 21.17 | 20.20 | 20.63 | 167,164 | -0.17(-0.82%) |
Jun 28, 2022 | 22.39 | 22.77 | 20.69 | 20.80 | 261,257 | -1.72(-7.64%) |
Jun 27, 2022 | 22.97 | 23.14 | 22.42 | 22.52 | 133,186 | -0.60(-2.60%) |
Jun 24, 2022 | 22.62 | 23.33 | 22.18 | 23.12 | 438,394 | +0.50(+2.21%) |
Jun 23, 2022 | 22.57 | 23.12 | 21.89 | 22.62 | 178,449 | +0.17(+0.76%) |
Jun 22, 2022 | 21.99 | 23.71 | 21.99 | 22.45 | 316,420 | +0.11(+0.49%) |
Jun 21, 2022 | 21.49 | 23.35 | 21.10 | 22.34 | 342,979 | +0.89(+4.15%) |
Jun 17, 2022 | 20.33 | 21.98 | 20.33 | 21.45 | 531,559 | +1.06(+5.20%) |
Jun 16, 2022 | 21.24 | 21.24 | 20.30 | 20.39 | 395,707 | -1.29(-5.95%) |
Jun 15, 2022 | 20.77 | 21.99 | 20.77 | 21.68 | 553,860 | +0.88(+4.23%) |
Jun 14, 2022 | 21.23 | 21.43 | 20.57 | 20.80 | 381,177 | -0.55(-2.58%) |
Jun 13, 2022 | 21.26 | 21.69 | 20.74 | 21.35 | 277,735 | -0.65(-2.95%) |
Jun 10, 2022 | 22.30 | 22.77 | 21.44 | 22.00 | 481,690 | -0.72(-3.17%) |
Jun 09, 2022 | 23.77 | 24.26 | 22.44 | 22.72 | 363,347 | -1.23(-5.14%) |
Jun 08, 2022 | 23.25 | 24.50 | 22.97 | 23.95 | 535,253 | +0.98(+4.27%) |
Jun 07, 2022 | 19.88 | 23.42 | 19.84 | 22.97 | 638,984 | +3.15(+15.89%) |
Jun 06, 2022 | 21.43 | 22.21 | 19.64 | 19.82 | 194,044 | -1.14(-5.44%) |
Jun 03, 2022 | 18.82 | 21.06 | 18.56 | 20.96 | 380,710 | +2.25(+12.03%) |
Jun 02, 2022 | 18.62 | 18.95 | 18.20 | 18.71 | 219,262 | -0.19(-1.01%) |
Jun 01, 2022 | 19.00 | 19.23 | 18.33 | 18.90 | 196,290 | -0.09(-0.47%) |
May 31, 2022 | 19.73 | 20.18 | 18.85 | 18.99 | 488,582 | -0.66(-3.36%) |
May 27, 2022 | 18.93 | 19.75 | 18.24 | 19.65 | 234,731 | +0.69(+3.64%) |
May 26, 2022 | 19.09 | 19.18 | 18.84 | 18.96 | 162,088 | -0.23(-1.20%) |
May 25, 2022 | 19.87 | 20.15 | 18.97 | 19.19 | 204,430 | -0.79(-3.95%) |
May 24, 2022 | 20.49 | 20.66 | 19.51 | 19.98 | 269,465 | -0.55(-2.68%) |
May 23, 2022 | 20.87 | 21.15 | 20.34 | 20.53 | 106,021 | -0.35(-1.68%) |
May 20, 2022 | 20.42 | 21.38 | 19.80 | 20.88 | 167,975 | +0.53(+2.60%) |
May 19, 2022 | 20.38 | 21.02 | 20.06 | 20.35 | 312,429 | +0.04(+0.20%) |
May 18, 2022 | 20.50 | 20.87 | 19.79 | 20.31 | 386,694 | -0.58(-2.78%) |
May 17, 2022 | 21.37 | 21.39 | 20.53 | 20.89 | 184,086 | -0.08(-0.38%) |
May 16, 2022 | 21.09 | 21.43 | 20.58 | 20.97 | 833,990 | -0.16(-0.76%) |
May 13, 2022 | 21.60 | 21.60 | 20.24 | 21.13 | 875,770 | -0.08(-0.38%) |
May 12, 2022 | 21.19 | 22.08 | 20.80 | 21.21 | 569,792 | -0.13(-0.61%) |
May 11, 2022 | 23.24 | 23.61 | 21.07 | 21.34 | 738,630 | -1.71(-7.42%) |
May 10, 2022 | 23.00 | 23.61 | 22.50 | 23.05 | 1,020,129 | +1.05(+4.77%) |
May 09, 2022 | 22.19 | 22.72 | 21.66 | 22.00 | 829,310 | -0.67(-2.96%) |
May 06, 2022 | 21.55 | 22.96 | 20.77 | 22.67 | 368,511 | +1.04(+4.81%) |
May 05, 2022 | 23.65 | 23.93 | 20.56 | 21.63 | 398,103 | -2.70(-11.10%) |
May 04, 2022 | 24.49 | 24.78 | 23.36 | 24.33 | 367,037 | -0.14(-0.57%) |
May 03, 2022 | 24.03 | 24.91 | 23.75 | 24.47 | 177,315 | +0.42(+1.75%) |
May 02, 2022 | 23.50 | 24.17 | 23.09 | 24.05 | 286,086 | +0.65(+2.78%) |
Apr 29, 2022 | 23.69 | 24.15 | 23.28 | 23.40 | 238,067 | -0.33(-1.39%) |
Apr 28, 2022 | 22.72 | 23.80 | 22.41 | 23.73 | 382,612 | +1.23(+5.47%) |
Apr 27, 2022 | 22.75 | 23.03 | 22.49 | 22.50 | 365,284 | -0.21(-0.92%) |
Apr 26, 2022 | 23.40 | 23.84 | 22.58 | 22.71 | 503,028 | -0.77(-3.28%) |
Apr 25, 2022 | 21.96 | 23.59 | 21.57 | 23.48 | 531,786 | +1.37(+6.20%) |
Apr 22, 2022 | 21.47 | 22.20 | 21.15 | 22.11 | 234,726 | +0.62(+2.89%) |
Apr 21, 2022 | 22.31 | 22.87 | 21.29 | 21.49 | 434,540 | -0.71(-3.20%) |
Apr 20, 2022 | 22.40 | 22.78 | 21.83 | 22.20 | 123,280 | -0.12(-0.54%) |
Apr 19, 2022 | 21.98 | 22.63 | 21.79 | 22.32 | 191,427 | +0.08(+0.36%) |
Apr 18, 2022 | 22.93 | 22.93 | 21.82 | 22.24 | 239,469 | -0.62(-2.71%) |
Apr 14, 2022 | 24.09 | 24.35 | 22.77 | 22.86 | 153,655 | -1.24(-5.15%) |
Apr 13, 2022 | 24.34 | 24.75 | 23.75 | 24.10 | 131,346 | -0.05(-0.21%) |
Apr 12, 2022 | 25.18 | 25.99 | 23.91 | 24.15 | 159,055 | -0.94(-3.75%) |
Apr 11, 2022 | 25.93 | 25.93 | 25.09 | 25.09 | 158,590 | -1.14(-4.35%) |
Apr 08, 2022 | 26.18 | 26.89 | 25.89 | 26.23 | 194,406 | +0.06(+0.23%) |
Apr 07, 2022 | 25.84 | 26.30 | 25.57 | 26.17 | 116,753 | +0.34(+1.32%) |
Apr 06, 2022 | 24.84 | 26.07 | 24.40 | 25.83 | 134,842 | +0.71(+2.83%) |
Apr 05, 2022 | 25.48 | 26.31 | 25.04 | 25.12 | 165,797 | -0.33(-1.30%) |
Apr 04, 2022 | 25.29 | 25.69 | 25.01 | 25.45 | 169,758 | +0.40(+1.60%) |
Apr 01, 2022 | 24.93 | 25.50 | 24.53 | 25.05 | 469,022 | +0.31(+1.25%) |
Mar 31, 2022 | 24.67 | 25.44 | 24.13 | 24.74 | 188,287 | +0.23(+0.94%) |
Mar 30, 2022 | 25.40 | 25.66 | 24.24 | 24.51 | 211,145 | -0.87(-3.43%) |
Mar 29, 2022 | 24.98 | 25.73 | 24.84 | 25.38 | 144,115 | +0.63(+2.55%) |
Mar 28, 2022 | 25.81 | 25.81 | 24.42 | 24.75 | 159,958 | -0.52(-2.06%) |
Mar 25, 2022 | 25.78 | 26.57 | 24.03 | 25.27 | 151,913 | -0.74(-2.85%) |
Mar 24, 2022 | 25.41 | 26.59 | 24.66 | 26.01 | 323,087 | +0.63(+2.48%) |
Mar 23, 2022 | 25.26 | 25.45 | 24.47 | 25.38 | 777,902 | +0.23(+0.91%) |
Mar 22, 2022 | 25.77 | 26.22 | 24.84 | 25.15 | 552,180 | -1.35(-5.09%) |
Mar 21, 2022 | 27.32 | 27.50 | 26.21 | 26.50 | 131,561 | -1.01(-3.67%) |
Mar 18, 2022 | 26.66 | 28.17 | 26.43 | 27.51 | 215,938 | +0.78(+2.92%) |
Mar 17, 2022 | 26.25 | 26.78 | 25.88 | 26.73 | 183,873 | +0.56(+2.14%) |
Mar 16, 2022 | 26.87 | 26.89 | 25.65 | 26.17 | 247,996 | -0.36(-1.36%) |
Mar 15, 2022 | 28.54 | 28.78 | 25.52 | 26.53 | 376,235 | -1.91(-6.72%) |
Mar 14, 2022 | 28.72 | 29.36 | 27.54 | 28.44 | 235,574 | -0.19(-0.66%) |
Mar 11, 2022 | 29.07 | 29.81 | 28.34 | 28.63 | 164,426 | -0.68(-2.32%) |
Mar 10, 2022 | 30.28 | 30.28 | 28.44 | 29.31 | 219,183 | -1.64(-5.30%) |
Mar 09, 2022 | 29.73 | 31.12 | 29.05 | 30.95 | 242,065 | +1.77(+6.07%) |
Mar 08, 2022 | 30.44 | 30.45 | 28.81 | 29.18 | 282,158 | -0.82(-2.73%) |
Mar 07, 2022 | 30.09 | 30.66 | 29.45 | 30.00 | 151,959 | -0.25(-0.83%) |
Mar 04, 2022 | 29.56 | 30.68 | 29.56 | 30.25 | 102,151 | +0.29(+0.97%) |
Mar 03, 2022 | 30.75 | 31.12 | 29.36 | 29.96 | 118,872 | -0.78(-2.54%) |
Mar 02, 2022 | 30.30 | 30.99 | 30.00 | 30.74 | 80,354 | +0.49(+1.62%) |
Mar 01, 2022 | 30.67 | 31.44 | 29.92 | 30.25 | 118,096 | -0.32(-1.05%) |
Feb 28, 2022 | 30.99 | 31.54 | 29.42 | 30.57 | 123,693 | -0.86(-2.74%) |
Feb 25, 2022 | 32.02 | 31.68 | 31.10 | 31.43 | 86,655 | -0.30(-0.95%) |
Feb 24, 2022 | 29.04 | 31.77 | 28.64 | 31.73 | 214,804 | +1.80(+6.01%) |
Feb 23, 2022 | 30.90 | 30.94 | 29.74 | 29.93 | 153,001 | -0.60(-1.97%) |
Feb 22, 2022 | 29.68 | 31.16 | 29.68 | 30.53 | 112,399 | +0.53(+1.77%) |
Feb 18, 2022 | 30.00 | 0 | +0.07(+0.23%) | |||
Feb 17, 2022 | 30.48 | 31.08 | 29.65 | 29.93 | 137,349 | -0.95(-3.08%) |
Feb 16, 2022 | 31.05 | 31.55 | 30.45 | 30.88 | 127,048 | -0.50(-1.59%) |
Feb 15, 2022 | 31.01 | 31.42 | 29.82 | 31.38 | 208,660 | +0.94(+3.09%) |
Feb 14, 2022 | 30.34 | 30.64 | 29.52 | 30.44 | 117,548 | +0.45(+1.50%) |
Feb 11, 2022 | 30.72 | 31.13 | 29.78 | 29.99 | 136,329 | -0.45(-1.48%) |
Feb 10, 2022 | 31.56 | 32.32 | 30.17 | 30.44 | 170,405 | -1.91(-5.90%) |
Feb 09, 2022 | 31.31 | 32.42 | 30.69 | 32.35 | 198,947 | +1.20(+3.85%) |
Feb 08, 2022 | 31.95 | 31.95 | 30.69 | 31.15 | 105,322 | -0.58(-1.83%) |
Feb 07, 2022 | 31.30 | 32.24 | 31.05 | 31.73 | 176,834 | +0.36(+1.15%) |
Feb 04, 2022 | 30.11 | 31.57 | 29.79 | 31.37 | 163,779 | +1.28(+4.25%) |
Feb 03, 2022 | 30.84 | 30.04 | 30.09 | 96,521 | -1.04(-3.34%) | |
Feb 02, 2022 | 31.79 | 32.96 | 31.01 | 31.13 | 144,544 | -0.74(-2.32%) |
Feb 01, 2022 | 32.24 | 32.85 | 31.37 | 31.87 | 156,508 | -0.10(-0.31%) |
Jan 31, 2022 | 30.92 | 31.97 | 134,191 | +0.69(+2.21%) | ||
Jan 28, 2022 | 29.82 | 31.30 | 29.29 | 31.28 | 168,689 | +1.29(+4.30%) |
Jan 27, 2022 | 31.80 | 32.59 | 29.42 | 29.99 | 300,941 | -1.42(-4.52%) |
Jan 26, 2022 | 33.10 | 34.33 | 31.07 | 31.41 | 186,166 | -1.09(-3.35%) |
Jan 25, 2022 | 31.91 | 33.05 | 30.80 | 32.50 | 164,570 | +0.02(+0.06%) |
Jan 24, 2022 | 30.35 | 32.83 | 29.44 | 32.48 | 361,318 | +1.49(+4.81%) |
Jan 21, 2022 | 30.78 | 32.00 | 30.01 | 30.99 | 151,359 | -0.12(-0.39%) |
Jan 20, 2022 | 32.38 | 32.99 | 30.95 | 31.11 | 191,800 | -1.13(-3.50%) |
Jan 19, 2022 | 32.70 | 33.48 | 32.05 | 32.24 | 102,576 | -0.01(-0.03%) |
Jan 18, 2022 | 33.35 | 33.35 | 31.94 | 32.25 | 156,130 | -1.49(-4.42%) |
Jan 14, 2022 | 33.74 | 0 | +1.01(+3.09%) | |||
Jan 13, 2022 | 34.87 | 35.22 | 32.57 | 32.73 | 121,363 | -2.02(-5.81%) |
Jan 12, 2022 | 35.30 | 35.70 | 34.19 | 34.75 | 250,103 | -0.46(-1.31%) |
Jan 11, 2022 | 34.03 | 35.48 | 33.44 | 35.21 | 172,478 | +1.31(+3.86%) |
Jan 10, 2022 | 32.72 | 35.01 | 31.39 | 33.90 | 245,464 | +1.14(+3.48%) |
Jan 07, 2022 | 33.66 | 34.50 | 32.12 | 32.76 | 79,374 | -1.06(-3.13%) |
Jan 06, 2022 | 32.97 | 34.77 | 32.65 | 33.82 | 122,857 | +1.01(+3.08%) |
Jan 05, 2022 | 35.25 | 35.67 | 32.70 | 32.81 | 165,118 | -2.44(-6.92%) |
Jan 04, 2022 | 35.73 | 35.73 | 34.22 | 35.25 | 151,102 | -0.69(-1.92%) |
Jan 03, 2022 | 34.92 | 36.06 | 34.92 | 35.94 | 126,725 | +1.19(+3.42%) |
Dec 31, 2021 | 35.16 | 35.29 | 34.23 | 34.75 | 114,741 | -0.56(-1.59%) |
Dec 30, 2021 | 34.99 | 36.29 | 34.99 | 35.31 | 102,365 | +0.15(+0.43%) |
Dec 29, 2021 | 36.27 | 36.27 | 34.92 | 35.16 | 66,529 | -0.77(-2.14%) |
Dec 28, 2021 | 36.67 | 37.09 | 35.91 | 35.93 | 60,816 | -0.57(-1.56%) |
Dec 27, 2021 | 37.08 | 37.19 | 36.12 | 36.50 | 119,349 | -0.57(-1.54%) |
Dec 23, 2021 | 35.94 | 37.40 | 35.74 | 37.07 | 98,656 | +0.79(+2.18%) |
Dec 22, 2021 | 35.95 | 36.49 | 35.16 | 36.28 | 142,451 | +0.52(+1.45%) |
Dec 21, 2021 | 36.30 | 36.30 | 35.17 | 35.76 | 127,587 | -0.41(-1.13%) |
Dec 20, 2021 | 34.76 | 36.61 | 34.10 | 36.17 | 233,161 | +0.61(+1.72%) |
Dec 17, 2021 | 35.03 | 36.80 | 34.76 | 35.56 | 584,051 | +0.25(+0.71%) |
Dec 16, 2021 | 34.80 | 35.47 | 33.72 | 35.31 | 352,810 | +0.54(+1.55%) |
Dec 15, 2021 | 31.49 | 34.86 | 30.38 | 34.77 | 220,830 | +3.39(+10.80%) |
Dec 14, 2021 | 30.94 | 32.78 | 30.70 | 31.38 | 199,775 | +0.10(+0.32%) |
Dec 13, 2021 | 30.04 | 31.77 | 29.49 | 31.28 | 132,499 | +1.28(+4.26%) |
Dec 10, 2021 | 30.17 | 30.52 | 29.49 | 30.00 | 98,292 | +0.00(+0.00%) |
Dec 09, 2021 | 30.90 | 31.26 | 29.96 | 30.00 | 95,591 | -1.17(-3.75%) |
Dec 08, 2021 | 31.33 | 31.46 | 30.51 | 31.17 | 73,229 | +0.10(+0.32%) |
Dec 07, 2021 | 31.08 | 31.93 | 30.51 | 31.07 | 108,780 | +0.44(+1.44%) |
Dec 06, 2021 | 30.09 | 30.77 | 29.01 | 30.63 | 130,493 | +0.43(+1.42%) |
Dec 03, 2021 | 31.72 | 31.72 | 29.87 | 30.20 | 172,774 | -1.47(-4.64%) |
Dec 02, 2021 | 31.50 | 31.93 | 30.68 | 31.67 | 125,095 | +0.45(+1.44%) |
Dec 01, 2021 | 32.82 | 33.86 | 31.15 | 31.22 | 203,560 | -1.13(-3.49%) |
Nov 30, 2021 | 30.20 | 32.87 | 29.69 | 32.35 | 505,530 | +1.70(+5.55%) |
Nov 29, 2021 | 31.54 | 32.25 | 30.50 | 30.65 | 168,402 | -0.47(-1.51%) |
Nov 26, 2021 | 31.79 | 32.49 | 30.00 | 31.12 | 119,709 | -0.68(-2.14%) |
Nov 24, 2021 | 31.00 | 32.04 | 30.63 | 31.80 | 129,600 | +0.47(+1.50%) |
Nov 23, 2021 | 30.80 | 31.70 | 30.03 | 31.33 | 239,645 | +0.59(+1.92%) |
Nov 22, 2021 | 30.64 | 31.31 | 29.67 | 30.74 | 140,879 | -0.06(-0.19%) |
Nov 19, 2021 | 31.24 | 31.84 | 30.78 | 30.80 | 137,128 | -0.77(-2.44%) |
Nov 18, 2021 | 31.81 | 31.63 | 31.20 | 31.57 | 104,346 | -0.20(-0.63%) |
Nov 17, 2021 | 31.73 | 32.10 | 31.02 | 31.77 | 94,003 | -0.01(-0.03%) |
Nov 16, 2021 | 32.16 | 32.16 | 30.58 | 31.78 | 190,106 | -0.37(-1.15%) |
Nov 15, 2021 | 32.75 | 32.80 | 31.99 | 32.15 | 109,240 | -0.60(-1.83%) |
Nov 12, 2021 | 33.28 | 33.28 | 32.30 | 32.75 | 111,114 | -0.51(-1.53%) |
Nov 11, 2021 | 34.06 | 34.93 | 33.21 | 33.26 | 143,534 | -0.67(-1.97%) |
Nov 10, 2021 | 34.90 | 33.93 | 157,975 | -1.06(-3.03%) | ||
Nov 09, 2021 | 37.21 | 37.21 | 34.36 | 34.99 | 206,165 | -2.47(-6.59%) |
Nov 08, 2021 | 37.00 | 37.89 | 35.69 | 37.46 | 216,756 | +0.40(+1.08%) |
Nov 05, 2021 | 35.00 | 37.63 | 33.99 | 37.06 | 291,367 | +2.57(+7.45%) |
Nov 04, 2021 | 34.36 | 35.00 | 33.91 | 34.49 | 188,516 | +0.47(+1.38%) |
Nov 03, 2021 | 30.62 | 34.30 | 30.10 | 34.02 | 349,274 | +3.18(+10.31%) |
Nov 02, 2021 | 31.94 | 32.30 | 30.32 | 30.84 | 206,757 | -1.18(-3.69%) |