Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.80 | 22.95 | 21.21 | 22.83 | 467,155 | +1.62(+7.64%) |
Nov 29, 2022 | 21.02 | 22.78 | 20.98 | 21.21 | 293,937 | +0.12(+0.57%) |
Nov 28, 2022 | 21.34 | 21.74 | 20.72 | 21.09 | 290,166 | -0.38(-1.77%) |
Nov 25, 2022 | 21.32 | 22.02 | 21.29 | 21.47 | 80,225 | +0.03(+0.14%) |
Nov 23, 2022 | 21.43 | 22.00 | 21.12 | 21.44 | 210,943 | -0.04(-0.19%) |
Nov 22, 2022 | 21.42 | 21.50 | 20.46 | 21.48 | 428,734 | +0.18(+0.85%) |
Nov 21, 2022 | 21.16 | 21.63 | 20.93 | 21.30 | 224,751 | +0.01(+0.05%) |
Nov 18, 2022 | 21.60 | 21.84 | 20.74 | 21.29 | 325,029 | +0.22(+1.04%) |
Nov 17, 2022 | 22.13 | 22.21 | 20.40 | 21.07 | 466,312 | -1.35(-6.02%) |
Nov 16, 2022 | 23.10 | 23.48 | 22.30 | 22.42 | 338,580 | -0.86(-3.69%) |
Nov 15, 2022 | 23.69 | 23.96 | 22.58 | 23.28 | 756,159 | +0.19(+0.82%) |
Nov 14, 2022 | 23.60 | 23.79 | 22.76 | 23.09 | 375,342 | -0.71(-2.98%) |
Nov 11, 2022 | 21.99 | 24.60 | 21.99 | 23.80 | 627,561 | +1.39(+6.20%) |
Nov 10, 2022 | 17.39 | 22.75 | 17.39 | 22.41 | 1,349,524 | +4.76(+26.97%) |
Nov 09, 2022 | 20.90 | 21.38 | 17.30 | 17.65 | 1,923,514 | -5.40(-23.43%) |
Nov 08, 2022 | 24.13 | 24.34 | 22.67 | 23.05 | 854,907 | -1.01(-4.20%) |
Nov 07, 2022 | 24.70 | 25.09 | 23.82 | 24.06 | 342,343 | -0.90(-3.61%) |
Nov 04, 2022 | 26.77 | 26.77 | 24.49 | 24.96 | 369,419 | -1.56(-5.88%) |
Nov 03, 2022 | 26.17 | 26.78 | 25.85 | 26.52 | 376,334 | -0.07(-0.26%) |
Nov 02, 2022 | 27.38 | 26.55 | 26.59 | 470,783 | -0.78(-2.85%) | |
Nov 01, 2022 | 27.14 | 27.62 | 26.88 | 27.37 | 261,416 | +0.49(+1.82%) |
Oct 31, 2022 | 26.21 | 27.06 | 25.82 | 26.88 | 505,588 | +0.53(+2.01%) |
Oct 28, 2022 | 25.89 | 26.41 | 25.53 | 26.35 | 571,247 | +0.54(+2.09%) |
Oct 27, 2022 | 26.37 | 27.37 | 25.58 | 25.81 | 300,095 | -0.51(-1.94%) |
Oct 26, 2022 | 25.32 | 27.55 | 25.25 | 26.32 | 382,331 | +1.05(+4.16%) |
Oct 25, 2022 | 24.62 | 25.56 | 24.54 | 25.27 | 331,902 | +0.81(+3.31%) |
Oct 24, 2022 | 24.84 | 24.86 | 24.00 | 24.46 | 191,486 | -0.38(-1.53%) |
Oct 21, 2022 | 24.50 | 25.14 | 23.73 | 24.84 | 370,957 | +0.50(+2.05%) |
Oct 20, 2022 | 24.29 | 24.92 | 24.06 | 24.34 | 247,577 | +0.05(+0.21%) |
Oct 19, 2022 | 24.33 | 24.38 | 23.68 | 24.29 | 662,995 | -0.61(-2.45%) |
Oct 18, 2022 | 25.49 | 25.49 | 24.15 | 24.90 | 340,917 | +0.05(+0.20%) |
Oct 17, 2022 | 24.37 | 25.47 | 24.31 | 24.85 | 571,373 | +0.60(+2.47%) |
Oct 14, 2022 | 25.47 | 25.78 | 24.20 | 24.25 | 476,568 | -0.60(-2.41%) |
Oct 13, 2022 | 23.49 | 25.08 | 22.43 | 24.85 | 488,847 | +0.63(+2.60%) |
Oct 12, 2022 | 24.27 | 24.49 | 23.83 | 24.22 | 292,865 | -0.09(-0.37%) |
Oct 11, 2022 | 23.65 | 24.75 | 22.93 | 24.31 | 562,026 | +0.59(+2.49%) |
Oct 10, 2022 | 23.49 | 23.90 | 22.93 | 23.72 | 456,773 | +0.23(+0.98%) |
Oct 07, 2022 | 23.78 | 24.04 | 23.26 | 23.49 | 443,552 | -0.78(-3.21%) |
Oct 06, 2022 | 23.82 | 24.53 | 23.73 | 24.27 | 353,101 | +0.26(+1.08%) |
Oct 05, 2022 | 23.24 | 24.07 | 22.39 | 24.01 | 415,788 | +0.28(+1.18%) |
Oct 04, 2022 | 23.36 | 23.84 | 23.30 | 23.73 | 765,919 | +0.90(+3.94%) |
Oct 03, 2022 | 23.53 | 23.53 | 22.16 | 22.83 | 586,654 | -0.37(-1.59%) |
Sep 30, 2022 | 23.79 | 24.63 | 23.12 | 23.20 | 530,872 | -0.55(-2.32%) |
Sep 29, 2022 | 24.55 | 24.74 | 23.59 | 23.75 | 489,188 | -1.15(-4.62%) |
Sep 28, 2022 | 24.16 | 25.03 | 24.03 | 24.90 | 586,925 | +1.26(+5.33%) |
Sep 27, 2022 | 23.45 | 23.84 | 23.11 | 23.64 | 394,268 | +0.72(+3.14%) |
Sep 26, 2022 | 23.96 | 24.39 | 22.82 | 22.92 | 429,894 | -1.04(-4.34%) |
Sep 23, 2022 | 23.57 | 24.11 | 22.98 | 23.96 | 391,482 | +0.21(+0.88%) |
Sep 22, 2022 | 24.42 | 24.51 | 23.58 | 23.75 | 358,628 | -0.96(-3.89%) |
Sep 21, 2022 | 25.50 | 25.82 | 24.33 | 24.71 | 554,911 | -0.83(-3.25%) |
Sep 20, 2022 | 25.63 | 25.79 | 24.91 | 25.54 | 351,486 | -0.38(-1.47%) |
Sep 19, 2022 | 25.86 | 26.24 | 24.94 | 25.92 | 798,955 | -0.12(-0.46%) |
Sep 16, 2022 | 25.62 | 26.06 | 24.51 | 26.04 | 928,441 | -0.11(-0.42%) |
Sep 15, 2022 | 25.65 | 26.97 | 25.38 | 26.15 | 369,708 | +0.39(+1.51%) |
Sep 14, 2022 | 25.22 | 26.01 | 24.69 | 25.76 | 708,360 | +0.72(+2.88%) |
Sep 13, 2022 | 24.96 | 25.11 | 24.07 | 25.04 | 614,290 | -0.65(-2.53%) |
Sep 12, 2022 | 26.07 | 26.07 | 25.30 | 25.69 | 793,427 | -0.33(-1.27%) |
Sep 09, 2022 | 25.48 | 26.27 | 25.48 | 26.02 | 232,173 | +0.77(+3.05%) |
Sep 08, 2022 | 24.22 | 25.30 | 23.77 | 25.25 | 327,859 | +0.73(+2.98%) |
Sep 07, 2022 | 22.80 | 24.52 | 22.23 | 24.52 | 712,294 | +1.90(+8.40%) |
Sep 06, 2022 | 22.82 | 22.91 | 22.06 | 22.62 | 348,651 | -0.07(-0.31%) |
Sep 02, 2022 | 24.77 | 24.77 | 22.51 | 22.69 | 398,956 | -1.87(-7.61%) |
Sep 01, 2022 | 24.69 | 24.69 | 23.43 | 24.56 | 532,002 | -0.39(-1.56%) |
Aug 31, 2022 | 26.45 | 26.45 | 24.93 | 24.95 | 346,636 | -0.91(-3.52%) |
Aug 30, 2022 | 26.82 | 26.89 | 25.75 | 25.86 | 883,841 | -0.48(-1.82%) |
Aug 29, 2022 | 26.69 | 27.54 | 26.03 | 26.34 | 240,471 | -0.73(-2.70%) |
Aug 26, 2022 | 29.26 | 29.26 | 26.95 | 27.07 | 381,815 | -2.09(-7.17%) |
Aug 25, 2022 | 28.60 | 29.30 | 28.31 | 29.16 | 221,316 | +0.88(+3.11%) |
Aug 24, 2022 | 27.44 | 28.75 | 27.12 | 28.28 | 254,553 | +0.98(+3.59%) |
Aug 23, 2022 | 27.73 | 27.74 | 25.90 | 27.30 | 467,110 | -0.49(-1.76%) |
Aug 22, 2022 | 30.01 | 30.36 | 27.62 | 27.79 | 365,151 | -2.56(-8.43%) |
Aug 19, 2022 | 30.47 | 30.66 | 29.93 | 30.35 | 390,487 | -0.57(-1.84%) |
Aug 18, 2022 | 29.67 | 31.22 | 29.15 | 30.92 | 309,161 | +1.08(+3.62%) |
Aug 17, 2022 | 29.77 | 30.05 | 28.95 | 29.84 | 392,198 | -0.30(-1.00%) |
Aug 16, 2022 | 30.65 | 30.65 | 29.19 | 30.14 | 284,106 | -0.39(-1.28%) |
Aug 15, 2022 | 27.84 | 30.59 | 27.84 | 30.53 | 411,727 | +2.40(+8.53%) |
Aug 12, 2022 | 27.38 | 28.33 | 27.14 | 28.13 | 344,989 | +1.05(+3.88%) |
Aug 11, 2022 | 27.30 | 28.59 | 26.81 | 27.08 | 413,022 | -0.07(-0.26%) |
Aug 10, 2022 | 28.27 | 28.27 | 27.09 | 27.15 | 470,384 | -0.28(-1.02%) |
Aug 09, 2022 | 29.48 | 30.34 | 27.26 | 27.43 | 337,000 | -2.41(-8.08%) |
Aug 08, 2022 | 30.97 | 31.68 | 29.75 | 29.84 | 389,521 | -0.93(-3.02%) |
Aug 05, 2022 | 30.31 | 30.91 | 29.11 | 30.77 | 528,825 | +0.34(+1.12%) |
Aug 04, 2022 | 32.17 | 32.21 | 29.89 | 30.43 | 419,314 | -1.30(-4.10%) |
Aug 03, 2022 | 31.88 | 33.26 | 30.19 | 31.73 | 531,042 | -0.08(-0.25%) |
Aug 02, 2022 | 31.15 | 32.68 | 31.15 | 31.81 | 420,930 | +0.36(+1.14%) |
Aug 01, 2022 | 32.04 | 32.52 | 31.17 | 31.45 | 243,670 | -1.09(-3.35%) |
Jul 29, 2022 | 31.38 | 32.69 | 31.08 | 32.54 | 349,917 | +0.94(+2.97%) |
Jul 28, 2022 | 30.49 | 31.80 | 29.75 | 31.60 | 351,198 | +1.24(+4.08%) |
Jul 27, 2022 | 28.79 | 30.57 | 28.38 | 30.36 | 411,659 | +1.81(+6.34%) |
Jul 26, 2022 | 28.22 | 29.23 | 27.60 | 28.55 | 300,444 | +0.15(+0.53%) |
Jul 25, 2022 | 28.13 | 28.47 | 27.62 | 28.40 | 435,000 | +0.18(+0.64%) |
Jul 22, 2022 | 28.71 | 28.93 | 27.99 | 28.22 | 329,839 | -0.43(-1.50%) |
Jul 21, 2022 | 28.35 | 28.90 | 28.21 | 28.65 | 273,764 | +0.50(+1.78%) |
Jul 20, 2022 | 28.24 | 28.90 | 27.38 | 28.15 | 526,583 | -0.10(-0.35%) |
Jul 19, 2022 | 27.72 | 28.54 | 27.64 | 28.25 | 294,118 | +1.01(+3.71%) |
Jul 18, 2022 | 27.74 | 28.58 | 26.98 | 27.24 | 394,598 | -0.30(-1.09%) |
Jul 15, 2022 | 27.57 | 27.57 | 26.25 | 27.54 | 195,684 | +0.54(+2.00%) |
Jul 14, 2022 | 27.58 | 27.86 | 26.86 | 27.00 | 218,926 | -0.85(-3.05%) |
Jul 13, 2022 | 26.58 | 28.21 | 26.20 | 27.85 | 273,419 | +0.59(+2.16%) |
Jul 12, 2022 | 27.02 | 27.74 | 26.23 | 27.26 | 249,264 | +0.45(+1.68%) |
Jul 11, 2022 | 27.69 | 27.72 | 26.68 | 26.81 | 594,612 | -1.05(-3.77%) |
Jul 08, 2022 | 27.42 | 28.13 | 27.40 | 27.86 | 423,524 | +0.17(+0.61%) |
Jul 07, 2022 | 27.61 | 28.23 | 27.18 | 27.69 | 343,808 | +0.04(+0.14%) |
Jul 06, 2022 | 27.75 | 28.40 | 27.13 | 27.65 | 304,888 | -0.11(-0.40%) |
Jul 05, 2022 | 25.25 | 27.86 | 24.62 | 27.76 | 572,110 | +1.94(+7.51%) |
Jul 01, 2022 | 25.22 | 26.04 | 24.97 | 25.82 | 419,528 | +0.64(+2.54%) |
Jun 30, 2022 | 25.13 | 25.82 | 24.56 | 25.18 | 408,377 | -0.14(-0.55%) |
Jun 29, 2022 | 24.33 | 25.55 | 24.05 | 25.32 | 616,287 | +0.96(+3.94%) |
Jun 28, 2022 | 25.72 | 25.91 | 24.27 | 24.36 | 350,239 | -1.28(-4.99%) |
Jun 27, 2022 | 25.97 | 26.09 | 25.19 | 25.64 | 882,571 | -0.06(-0.23%) |
Jun 24, 2022 | 26.13 | 26.46 | 25.30 | 25.70 | 684,915 | +0.00(+0.00%) |
Jun 23, 2022 | 24.64 | 25.80 | 24.64 | 25.70 | 499,028 | +1.19(+4.86%) |
Jun 22, 2022 | 22.99 | 24.83 | 22.99 | 24.51 | 436,949 | +1.06(+4.52%) |
Jun 21, 2022 | 23.83 | 24.28 | 23.40 | 23.45 | 564,942 | +0.20(+0.86%) |
Jun 17, 2022 | 23.00 | 23.87 | 22.63 | 23.25 | 717,409 | +0.37(+1.62%) |
Jun 16, 2022 | 22.61 | 23.19 | 22.42 | 22.88 | 399,392 | -0.62(-2.64%) |
Jun 15, 2022 | 23.40 | 24.00 | 22.90 | 23.50 | 319,492 | +0.37(+1.60%) |
Jun 14, 2022 | 23.79 | 24.57 | 22.83 | 23.13 | 264,881 | -0.52(-2.20%) |
Jun 13, 2022 | 23.45 | 24.22 | 23.17 | 23.65 | 331,194 | -1.10(-4.44%) |
Jun 10, 2022 | 25.02 | 25.14 | 24.26 | 24.75 | 406,275 | -0.90(-3.51%) |
Jun 09, 2022 | 26.82 | 26.88 | 25.59 | 25.65 | 510,143 | -1.30(-4.82%) |
Jun 08, 2022 | 26.74 | 27.42 | 26.44 | 26.95 | 805,407 | -0.07(-0.26%) |
Jun 07, 2022 | 26.15 | 27.19 | 25.74 | 27.02 | 359,969 | +0.57(+2.16%) |
Jun 06, 2022 | 27.74 | 27.78 | 26.31 | 26.45 | 316,817 | -0.79(-2.90%) |
Jun 03, 2022 | 26.91 | 27.63 | 26.33 | 27.24 | 272,687 | -0.29(-1.05%) |
Jun 02, 2022 | 26.40 | 27.56 | 26.07 | 27.53 | 330,495 | +1.21(+4.60%) |
Jun 01, 2022 | 27.51 | 27.88 | 25.43 | 26.32 | 516,640 | -0.83(-3.06%) |
May 31, 2022 | 27.95 | 28.03 | 26.55 | 27.15 | 394,565 | -0.92(-3.28%) |
May 27, 2022 | 26.94 | 28.10 | 26.63 | 28.07 | 460,534 | +1.33(+4.97%) |
May 26, 2022 | 26.98 | 27.27 | 26.60 | 26.74 | 410,603 | -0.19(-0.71%) |
May 25, 2022 | 26.68 | 27.12 | 26.23 | 26.93 | 301,042 | +0.21(+0.79%) |
May 24, 2022 | 26.78 | 27.17 | 26.04 | 26.72 | 279,557 | -0.49(-1.80%) |
May 23, 2022 | 27.71 | 28.21 | 26.88 | 27.21 | 313,955 | -0.18(-0.66%) |
May 20, 2022 | 28.37 | 28.45 | 26.64 | 27.39 | 357,818 | -0.40(-1.44%) |
May 19, 2022 | 26.86 | 28.28 | 26.77 | 27.79 | 564,213 | +0.91(+3.39%) |
May 18, 2022 | 27.76 | 28.08 | 26.21 | 26.88 | 558,582 | -1.84(-6.41%) |
May 17, 2022 | 28.43 | 28.87 | 27.73 | 28.72 | 363,061 | +1.10(+3.98%) |
May 16, 2022 | 28.11 | 28.77 | 27.47 | 27.62 | 302,168 | -0.68(-2.40%) |
May 13, 2022 | 27.84 | 28.54 | 27.54 | 28.30 | 395,685 | +0.94(+3.44%) |
May 12, 2022 | 25.20 | 27.50 | 25.20 | 27.36 | 677,472 | +1.79(+7.00%) |
May 11, 2022 | 26.28 | 27.29 | 25.48 | 25.57 | 605,568 | -0.92(-3.47%) |
May 10, 2022 | 26.61 | 27.20 | 25.11 | 26.49 | 461,418 | +1.06(+4.17%) |
May 09, 2022 | 26.58 | 27.43 | 25.18 | 25.43 | 1,244,053 | -1.47(-5.46%) |
May 06, 2022 | 28.02 | 28.16 | 26.49 | 26.90 | 546,872 | -1.62(-5.68%) |
May 05, 2022 | 30.91 | 31.72 | 27.31 | 28.52 | 671,738 | -2.53(-8.15%) |
May 04, 2022 | 31.63 | 32.16 | 28.66 | 31.05 | 751,234 | -0.31(-0.99%) |
May 03, 2022 | 29.76 | 31.49 | 29.43 | 31.36 | 513,621 | +1.40(+4.67%) |
May 02, 2022 | 28.57 | 30.41 | 28.49 | 29.96 | 479,197 | +1.46(+5.12%) |
Apr 29, 2022 | 31.16 | 31.45 | 28.39 | 28.50 | 570,412 | -2.91(-9.26%) |
Apr 28, 2022 | 32.63 | 32.63 | 30.04 | 31.41 | 678,581 | -0.58(-1.81%) |
Apr 27, 2022 | 32.50 | 33.73 | 31.95 | 31.99 | 480,924 | -0.63(-1.93%) |
Apr 26, 2022 | 34.07 | 34.50 | 32.58 | 32.62 | 624,115 | -1.73(-5.04%) |
Apr 25, 2022 | 34.98 | 35.44 | 33.85 | 34.35 | 849,331 | -1.05(-2.97%) |
Apr 22, 2022 | 36.77 | 37.28 | 35.02 | 35.40 | 279,898 | -1.64(-4.43%) |
Apr 21, 2022 | 39.65 | 40.35 | 36.81 | 37.04 | 317,264 | -1.92(-4.93%) |
Apr 20, 2022 | 37.49 | 39.20 | 36.21 | 38.96 | 699,252 | +1.61(+4.31%) |
Apr 19, 2022 | 35.00 | 37.55 | 34.59 | 37.35 | 364,498 | +2.19(+6.23%) |
Apr 18, 2022 | 36.93 | 36.93 | 35.13 | 35.16 | 548,310 | -1.60(-4.35%) |
Apr 14, 2022 | 37.85 | 37.95 | 36.63 | 36.76 | 315,484 | -1.22(-3.21%) |
Apr 13, 2022 | 36.48 | 38.07 | 36.25 | 37.98 | 361,310 | +1.83(+5.06%) |
Apr 12, 2022 | 36.81 | 37.52 | 35.56 | 36.15 | 435,994 | -0.18(-0.50%) |
Apr 11, 2022 | 36.28 | 37.31 | 36.18 | 36.33 | 838,130 | -0.51(-1.38%) |
Apr 08, 2022 | 37.55 | 37.94 | 36.64 | 36.84 | 666,843 | -0.74(-1.97%) |
Apr 07, 2022 | 38.26 | 39.14 | 37.11 | 37.58 | 460,035 | -0.95(-2.47%) |
Apr 06, 2022 | 38.19 | 39.49 | 38.10 | 38.53 | 639,264 | -0.22(-0.57%) |
Apr 05, 2022 | 39.01 | 39.35 | 38.57 | 38.75 | 635,792 | -0.50(-1.27%) |
Apr 04, 2022 | 39.77 | 40.35 | 38.76 | 39.25 | 399,044 | -0.20(-0.51%) |
Apr 01, 2022 | 38.48 | 39.94 | 38.41 | 39.45 | 542,122 | +1.23(+3.22%) |
Mar 31, 2022 | 39.10 | 40.35 | 38.05 | 38.22 | 495,334 | -1.00(-2.55%) |
Mar 30, 2022 | 39.43 | 41.24 | 38.91 | 39.22 | 620,260 | -0.36(-0.91%) |
Mar 29, 2022 | 37.73 | 39.90 | 37.73 | 39.58 | 412,607 | +2.28(+6.11%) |
Mar 28, 2022 | 35.78 | 37.32 | 35.48 | 37.30 | 277,208 | +1.52(+4.25%) |
Mar 25, 2022 | 36.00 | 36.52 | 35.17 | 35.78 | 398,614 | -0.33(-0.91%) |
Mar 24, 2022 | 35.14 | 36.20 | 34.28 | 36.11 | 340,945 | +1.26(+3.62%) |
Mar 23, 2022 | 33.86 | 35.40 | 33.52 | 34.85 | 570,804 | +0.77(+2.26%) |
Mar 22, 2022 | 32.97 | 34.33 | 32.81 | 34.08 | 499,113 | +1.07(+3.24%) |
Mar 21, 2022 | 34.63 | 35.04 | 32.73 | 33.01 | 338,483 | -1.62(-4.68%) |
Mar 18, 2022 | 34.37 | 35.92 | 33.94 | 34.63 | 1,085,368 | +0.11(+0.32%) |
Mar 17, 2022 | 34.58 | 34.85 | 33.21 | 34.52 | 575,384 | -0.07(-0.20%) |
Mar 16, 2022 | 34.53 | 34.94 | 32.56 | 34.59 | 424,724 | +0.86(+2.55%) |
Mar 15, 2022 | 33.13 | 33.77 | 32.12 | 33.73 | 548,877 | +1.14(+3.50%) |
Mar 14, 2022 | 34.26 | 34.93 | 32.41 | 32.59 | 420,500 | -1.40(-4.12%) |
Mar 11, 2022 | 36.71 | 36.71 | 33.88 | 33.99 | 368,270 | -2.40(-6.60%) |
Mar 10, 2022 | 37.46 | 37.46 | 35.38 | 36.39 | 224,829 | -1.41(-3.73%) |
Mar 09, 2022 | 37.56 | 38.23 | 36.71 | 37.80 | 321,638 | +1.23(+3.36%) |
Mar 08, 2022 | 36.91 | 38.58 | 36.30 | 36.57 | 1,620,046 | -1.11(-2.95%) |
Mar 07, 2022 | 39.41 | 40.28 | 37.39 | 37.68 | 350,660 | -1.76(-4.46%) |
Mar 04, 2022 | 40.35 | 40.89 | 39.14 | 39.44 | 267,109 | -1.35(-3.31%) |
Mar 03, 2022 | 43.78 | 43.97 | 40.16 | 40.79 | 349,932 | -2.50(-5.78%) |
Mar 02, 2022 | 41.08 | 43.53 | 40.80 | 43.29 | 338,922 | +2.63(+6.47%) |
Mar 01, 2022 | 40.98 | 41.92 | 39.98 | 40.66 | 463,343 | -0.55(-1.33%) |
Feb 28, 2022 | 39.15 | 41.41 | 38.37 | 41.21 | 416,862 | +1.99(+5.07%) |
Feb 25, 2022 | 38.60 | 39.41 | 37.10 | 39.22 | 367,102 | +0.34(+0.87%) |
Feb 24, 2022 | 30.92 | 39.05 | 30.67 | 38.88 | 1,081,830 | +6.70(+20.82%) |
Feb 23, 2022 | 34.97 | 35.00 | 32.00 | 32.18 | 903,530 | -1.10(-3.31%) |
Feb 22, 2022 | 34.41 | 35.23 | 33.14 | 33.28 | 625,955 | -1.62(-4.64%) |
Feb 18, 2022 | 34.90 | 0 | -0.28(-0.80%) | |||
Feb 17, 2022 | 36.61 | 36.74 | 35.00 | 35.18 | 268,664 | -1.89(-5.10%) |
Feb 16, 2022 | 37.08 | 37.62 | 36.00 | 37.07 | 316,301 | -0.05(-0.13%) |
Feb 15, 2022 | 36.08 | 37.24 | 36.08 | 37.12 | 402,693 | +1.54(+4.33%) |
Feb 14, 2022 | 35.11 | 36.21 | 33.76 | 35.58 | 361,784 | +0.32(+0.91%) |
Feb 11, 2022 | 35.59 | 36.82 | 35.12 | 35.26 | 333,377 | -0.18(-0.51%) |
Feb 10, 2022 | 35.33 | 37.52 | 34.86 | 35.44 | 411,922 | -1.06(-2.90%) |
Feb 09, 2022 | 35.18 | 36.82 | 34.11 | 36.50 | 392,990 | +2.00(+5.80%) |
Feb 08, 2022 | 34.17 | 34.78 | 33.98 | 34.50 | 303,421 | -0.03(-0.09%) |
Feb 07, 2022 | 33.87 | 35.16 | 33.09 | 34.53 | 271,906 | +0.62(+1.83%) |
Feb 04, 2022 | 33.26 | 34.32 | 33.00 | 33.91 | 731,800 | +0.84(+2.54%) |
Feb 03, 2022 | 33.30 | 33.07 | 377,078 | -1.06(-3.11%) | ||
Feb 02, 2022 | 35.33 | 35.97 | 34.06 | 34.13 | 414,732 | -1.57(-4.40%) |
Feb 01, 2022 | 35.60 | 35.95 | 34.42 | 35.70 | 416,629 | +0.12(+0.34%) |
Jan 31, 2022 | 33.82 | 35.60 | 35.58 | 561,438 | +2.30(+6.91%) | |
Jan 28, 2022 | 31.98 | 33.28 | 31.45 | 33.28 | 691,115 | +1.59(+5.02%) |
Jan 27, 2022 | 33.22 | 33.50 | 31.57 | 31.69 | 412,164 | -1.28(-3.88%) |
Jan 26, 2022 | 34.22 | 34.99 | 32.77 | 32.97 | 467,510 | -0.63(-1.88%) |
Jan 25, 2022 | 33.00 | 34.12 | 32.53 | 33.60 | 458,580 | -0.33(-0.97%) |
Jan 24, 2022 | 32.75 | 34.05 | 31.36 | 33.93 | 648,562 | +1.10(+3.35%) |
Jan 21, 2022 | 32.75 | 34.13 | 32.20 | 32.83 | 643,287 | +0.02(+0.06%) |
Jan 20, 2022 | 33.37 | 34.21 | 32.72 | 32.81 | 675,071 | -0.21(-0.64%) |
Jan 19, 2022 | 34.95 | 35.52 | 32.83 | 33.02 | 689,853 | -1.94(-5.55%) |
Jan 18, 2022 | 34.82 | 35.99 | 34.06 | 34.96 | 859,286 | -0.82(-2.29%) |
Jan 14, 2022 | 35.78 | 0 | +0.33(+0.93%) | |||
Jan 13, 2022 | 36.04 | 36.66 | 35.25 | 35.45 | 423,641 | -0.80(-2.21%) |
Jan 12, 2022 | 36.49 | 37.53 | 34.88 | 36.25 | 741,305 | -2.33(-6.04%) |
Jan 11, 2022 | 38.71 | 39.75 | 37.76 | 38.58 | 503,798 | -0.36(-0.92%) |
Jan 10, 2022 | 35.82 | 39.20 | 35.31 | 38.94 | 560,430 | +2.46(+6.74%) |
Jan 07, 2022 | 38.56 | 39.40 | 36.27 | 36.48 | 384,196 | -1.96(-5.10%) |
Jan 06, 2022 | 38.04 | 39.50 | 37.10 | 38.44 | 2,646,991 | +0.00(+0.00%) |
Jan 05, 2022 | 40.49 | 41.07 | 38.34 | 38.44 | 524,805 | -2.04(-5.04%) |
Jan 04, 2022 | 41.18 | 41.75 | 39.38 | 40.48 | 223,989 | -0.59(-1.44%) |
Jan 03, 2022 | 39.71 | 41.23 | 38.93 | 41.07 | 284,009 | +1.77(+4.50%) |
Dec 31, 2021 | 40.38 | 40.81 | 39.11 | 39.30 | 184,121 | -0.81(-2.02%) |
Dec 30, 2021 | 40.87 | 41.34 | 39.88 | 40.11 | 221,389 | -0.85(-2.08%) |
Dec 29, 2021 | 40.55 | 41.07 | 39.74 | 40.96 | 176,718 | +0.56(+1.39%) |
Dec 28, 2021 | 42.13 | 42.84 | 40.31 | 40.40 | 217,704 | -1.57(-3.74%) |
Dec 27, 2021 | 42.00 | 42.54 | 41.26 | 41.97 | 296,497 | +0.33(+0.79%) |
Dec 23, 2021 | 40.27 | 42.13 | 40.27 | 41.64 | 315,319 | +1.17(+2.89%) |
Dec 22, 2021 | 39.92 | 40.60 | 39.61 | 40.47 | 259,032 | +0.62(+1.56%) |
Dec 21, 2021 | 38.39 | 40.00 | 37.70 | 39.85 | 301,668 | +1.55(+4.05%) |
Dec 20, 2021 | 40.18 | 40.62 | 37.82 | 38.30 | 432,640 | -2.52(-6.17%) |
Dec 17, 2021 | 35.64 | 41.65 | 34.92 | 40.82 | 1,488,145 | +5.26(+14.79%) |
Dec 16, 2021 | 37.35 | 38.12 | 34.99 | 35.56 | 533,612 | -1.39(-3.76%) |
Dec 15, 2021 | 35.94 | 37.58 | 34.89 | 36.95 | 2,823,662 | +1.15(+3.21%) |
Dec 14, 2021 | 36.43 | 37.24 | 35.09 | 35.80 | 382,958 | -1.05(-2.85%) |
Dec 13, 2021 | 37.48 | 38.59 | 36.16 | 36.85 | 339,523 | -1.07(-2.82%) |
Dec 10, 2021 | 39.00 | 40.49 | 37.34 | 37.92 | 316,491 | -0.62(-1.61%) |
Dec 09, 2021 | 40.34 | 40.53 | 38.24 | 38.54 | 410,106 | -2.29(-5.62%) |
Dec 08, 2021 | 39.75 | 41.18 | 38.76 | 40.83 | 358,601 | +1.25(+3.15%) |
Dec 07, 2021 | 37.87 | 40.46 | 37.87 | 39.59 | 303,740 | +2.12(+5.65%) |
Dec 06, 2021 | 35.84 | 37.93 | 34.64 | 37.47 | 311,899 | +1.81(+5.08%) |
Dec 03, 2021 | 35.01 | 36.17 | 34.92 | 35.66 | 476,776 | -0.11(-0.31%) |
Dec 02, 2021 | 35.08 | 36.13 | 34.00 | 35.77 | 329,054 | +0.57(+1.62%) |