Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.40 | 23.84 | 23.08 | 23.64 | 668,784 | -0.03(-0.12%) |
Dec 29, 2022 | 23.55 | 23.95 | 23.46 | 23.67 | 531,451 | +0.42(+1.82%) |
Dec 28, 2022 | 23.91 | 24.11 | 23.17 | 23.25 | 689,725 | -0.81(-3.36%) |
Dec 27, 2022 | 24.23 | 24.35 | 23.88 | 24.06 | 373,280 | -0.10(-0.41%) |
Dec 23, 2022 | 24.04 | 24.20 | 23.88 | 24.15 | 326,630 | -0.05(-0.20%) |
Dec 22, 2022 | 24.25 | 24.35 | 23.53 | 24.20 | 587,666 | -0.59(-2.39%) |
Dec 21, 2022 | 24.19 | 24.90 | 24.03 | 24.80 | 530,260 | +0.78(+3.24%) |
Dec 20, 2022 | 23.90 | 24.34 | 23.74 | 24.02 | 544,692 | -0.11(-0.45%) |
Dec 19, 2022 | 24.84 | 24.84 | 23.81 | 24.12 | 669,116 | -0.72(-2.90%) |
Dec 16, 2022 | 25.01 | 25.32 | 24.48 | 24.84 | 2,298,521 | -0.44(-1.75%) |
Dec 15, 2022 | 25.64 | 25.72 | 25.03 | 25.29 | 895,356 | -0.80(-3.06%) |
Dec 14, 2022 | 26.41 | 26.69 | 25.80 | 26.09 | 670,307 | -0.33(-1.23%) |
Dec 13, 2022 | 26.97 | 27.15 | 26.16 | 26.41 | 958,578 | +0.51(+1.98%) |
Dec 12, 2022 | 25.36 | 26.04 | 25.17 | 25.90 | 680,767 | +0.40(+1.59%) |
Dec 09, 2022 | 26.42 | 26.42 | 25.43 | 25.50 | 959,293 | -1.06(-4.01%) |
Dec 08, 2022 | 26.15 | 26.66 | 25.72 | 26.56 | 733,665 | +0.62(+2.39%) |
Dec 07, 2022 | 25.63 | 26.30 | 25.43 | 25.94 | 656,278 | -0.08(-0.30%) |
Dec 06, 2022 | 26.96 | 26.96 | 25.83 | 26.02 | 982,810 | -0.79(-2.94%) |
Dec 05, 2022 | 27.26 | 27.42 | 26.60 | 26.81 | 751,710 | -0.54(-1.96%) |
Dec 02, 2022 | 26.78 | 27.52 | 26.65 | 27.34 | 657,029 | -0.07(-0.25%) |
Dec 01, 2022 | 27.81 | 27.88 | 27.11 | 27.41 | 790,788 | -0.14(-0.50%) |
Nov 30, 2022 | 26.65 | 27.60 | 26.16 | 27.55 | 1,255,260 | +1.00(+3.78%) |
Nov 29, 2022 | 26.44 | 27.24 | 26.33 | 26.55 | 1,107,634 | +0.18(+0.67%) |
Nov 28, 2022 | 26.57 | 26.69 | 26.16 | 26.37 | 883,068 | -0.47(-1.76%) |
Nov 25, 2022 | 27.09 | 27.23 | 26.82 | 26.84 | 526,224 | -0.44(-1.62%) |
Nov 23, 2022 | 27.12 | 27.37 | 26.89 | 27.28 | 796,027 | +0.15(+0.54%) |
Nov 22, 2022 | 26.98 | 27.28 | 26.57 | 27.14 | 1,037,910 | +0.32(+1.21%) |
Nov 21, 2022 | 27.73 | 28.00 | 26.55 | 26.81 | 1,692,907 | -1.07(-3.84%) |
Nov 18, 2022 | 28.46 | 28.61 | 27.39 | 27.88 | 1,910,044 | -0.41(-1.46%) |
Nov 17, 2022 | 26.82 | 28.30 | 26.81 | 28.30 | 1,387,000 | +0.82(+2.97%) |
Nov 16, 2022 | 27.48 | 28.10 | 27.05 | 27.48 | 1,435,295 | -0.51(-1.83%) |
Nov 15, 2022 | 26.19 | 28.27 | 26.19 | 27.99 | 2,250,734 | +2.26(+8.79%) |
Nov 14, 2022 | 24.64 | 26.53 | 24.42 | 25.73 | 1,761,098 | +0.91(+3.68%) |
Nov 11, 2022 | 23.76 | 24.90 | 23.61 | 24.82 | 1,035,864 | +1.16(+4.90%) |
Nov 10, 2022 | 22.62 | 23.70 | 22.42 | 23.66 | 1,001,190 | +2.00(+9.21%) |
Nov 09, 2022 | 21.83 | 21.98 | 21.55 | 21.66 | 661,409 | -0.46(-2.09%) |
Nov 08, 2022 | 21.60 | 22.24 | 21.36 | 22.12 | 1,375,101 | +0.85(+3.97%) |
Nov 07, 2022 | 20.80 | 21.42 | 20.57 | 21.28 | 770,389 | +0.56(+2.71%) |
Nov 04, 2022 | 20.63 | 20.78 | 20.29 | 20.72 | 917,464 | +0.78(+3.90%) |
Nov 03, 2022 | 19.69 | 20.16 | 19.62 | 19.94 | 1,429,614 | -0.19(-0.93%) |
Nov 02, 2022 | 20.24 | 20.99 | 19.81 | 20.13 | 2,051,961 | -0.02(-0.10%) |
Nov 01, 2022 | 21.13 | 21.57 | 19.36 | 20.15 | 1,973,355 | -0.30(-1.44%) |
Oct 31, 2022 | 20.26 | 20.58 | 19.91 | 20.44 | 822,349 | -0.01(-0.05%) |
Oct 28, 2022 | 19.82 | 20.52 | 19.82 | 20.45 | 616,738 | +0.76(+3.84%) |
Oct 27, 2022 | 19.98 | 20.17 | 19.64 | 19.69 | 491,987 | -0.03(-0.15%) |
Oct 26, 2022 | 19.66 | 20.16 | 19.36 | 19.72 | 617,823 | -0.02(-0.10%) |
Oct 25, 2022 | 19.34 | 19.93 | 19.29 | 19.74 | 684,710 | +0.41(+2.14%) |
Oct 24, 2022 | 19.13 | 19.44 | 18.87 | 19.33 | 587,319 | +0.27(+1.39%) |
Oct 21, 2022 | 18.20 | 19.13 | 18.20 | 19.07 | 561,671 | +0.92(+5.09%) |
Oct 20, 2022 | 18.21 | 18.68 | 18.00 | 18.14 | 489,092 | +0.08(+0.44%) |
Oct 19, 2022 | 17.78 | 18.09 | 17.62 | 18.06 | 687,416 | +0.29(+1.60%) |
Oct 18, 2022 | 18.08 | 18.31 | 17.40 | 17.78 | 648,706 | +0.28(+1.57%) |
Oct 17, 2022 | 17.30 | 17.64 | 17.30 | 17.50 | 814,763 | +0.56(+3.31%) |
Oct 14, 2022 | 17.68 | 17.69 | 16.89 | 16.94 | 710,166 | -0.58(-3.31%) |
Oct 13, 2022 | 16.52 | 17.72 | 16.29 | 17.52 | 1,130,486 | +0.74(+4.39%) |
Oct 12, 2022 | 17.11 | 17.13 | 16.76 | 16.78 | 792,608 | -0.28(-1.61%) |
Oct 11, 2022 | 16.77 | 17.28 | 16.64 | 17.06 | 1,797,997 | +0.00(+0.00%) |
Oct 10, 2022 | 17.53 | 17.53 | 16.71 | 17.06 | 684,207 | -0.56(-3.18%) |
Oct 07, 2022 | 18.15 | 18.27 | 17.47 | 17.62 | 616,640 | -0.93(-5.03%) |
Oct 06, 2022 | 18.44 | 18.79 | 18.44 | 18.55 | 634,798 | +0.05(+0.27%) |
Oct 05, 2022 | 18.17 | 18.60 | 17.91 | 18.50 | 483,724 | +0.01(+0.05%) |
Oct 04, 2022 | 18.22 | 18.65 | 18.21 | 18.49 | 730,632 | +0.80(+4.50%) |
Oct 03, 2022 | 16.93 | 18.06 | 16.91 | 17.70 | 1,083,751 | +0.93(+5.57%) |
Sep 30, 2022 | 16.17 | 16.94 | 16.09 | 16.76 | 2,016,425 | +0.46(+2.84%) |
Sep 29, 2022 | 16.24 | 16.32 | 15.86 | 16.30 | 1,326,255 | -0.26(-1.54%) |
Sep 28, 2022 | 16.20 | 16.68 | 16.01 | 16.56 | 619,571 | +0.11(+0.66%) |
Sep 27, 2022 | 16.71 | 16.85 | 16.24 | 16.45 | 686,090 | -0.02(-0.12%) |
Sep 26, 2022 | 16.76 | 17.10 | 16.44 | 16.47 | 569,398 | -0.31(-1.87%) |
Sep 23, 2022 | 17.13 | 17.13 | 16.46 | 16.78 | 597,091 | -0.55(-3.18%) |
Sep 22, 2022 | 17.62 | 17.66 | 17.24 | 17.33 | 546,628 | -0.37(-2.11%) |
Sep 21, 2022 | 17.78 | 18.41 | 17.69 | 17.71 | 519,728 | -0.12(-0.66%) |
Sep 20, 2022 | 17.78 | 17.89 | 17.59 | 17.83 | 440,787 | -0.23(-1.25%) |
Sep 19, 2022 | 17.60 | 18.26 | 17.53 | 18.05 | 701,974 | +0.25(+1.38%) |
Sep 16, 2022 | 17.68 | 18.05 | 17.48 | 17.81 | 2,107,013 | +0.03(+0.17%) |
Sep 15, 2022 | 18.02 | 18.14 | 17.55 | 17.78 | 629,538 | -0.41(-2.27%) |
Sep 14, 2022 | 18.28 | 18.39 | 17.88 | 18.19 | 615,079 | +0.18(+0.98%) |
Sep 13, 2022 | 18.56 | 18.63 | 17.96 | 18.01 | 766,335 | -1.22(-6.34%) |
Sep 12, 2022 | 19.32 | 19.42 | 18.94 | 19.23 | 570,666 | -0.04(-0.20%) |
Sep 09, 2022 | 19.13 | 19.57 | 19.13 | 19.27 | 460,054 | +0.46(+2.46%) |
Sep 08, 2022 | 18.29 | 18.82 | 17.99 | 18.81 | 542,483 | +0.30(+1.59%) |
Sep 07, 2022 | 18.44 | 18.68 | 18.06 | 18.51 | 875,011 | -0.03(-0.16%) |
Sep 06, 2022 | 18.94 | 18.94 | 18.35 | 18.54 | 853,631 | -0.31(-1.67%) |
Sep 02, 2022 | 19.52 | 19.59 | 18.73 | 18.86 | 662,781 | -0.34(-1.79%) |
Sep 01, 2022 | 19.24 | 19.26 | 18.66 | 19.20 | 676,079 | -0.54(-2.73%) |
Aug 31, 2022 | 20.10 | 20.10 | 19.62 | 19.74 | 680,529 | -0.18(-0.89%) |
Aug 30, 2022 | 20.41 | 20.49 | 19.67 | 19.92 | 749,248 | -0.42(-2.07%) |
Aug 29, 2022 | 20.29 | 20.68 | 20.19 | 20.34 | 627,674 | -0.13(-0.62%) |
Aug 26, 2022 | 21.51 | 21.52 | 20.46 | 20.47 | 373,702 | -1.04(-4.83%) |
Aug 25, 2022 | 20.76 | 21.52 | 20.76 | 21.51 | 428,765 | +0.75(+3.59%) |
Aug 24, 2022 | 20.72 | 20.93 | 20.60 | 20.76 | 423,817 | -0.01(-0.05%) |
Aug 23, 2022 | 20.63 | 21.01 | 20.61 | 20.77 | 533,491 | +0.23(+1.10%) |
Aug 22, 2022 | 21.01 | 21.09 | 20.46 | 20.55 | 681,508 | -0.95(-4.43%) |
Aug 19, 2022 | 21.32 | 21.59 | 21.19 | 21.50 | 765,735 | -0.19(-0.86%) |
Aug 18, 2022 | 21.49 | 21.92 | 21.41 | 21.68 | 771,949 | +0.29(+1.38%) |
Aug 17, 2022 | 21.68 | 21.82 | 21.12 | 21.39 | 635,326 | -0.75(-3.37%) |
Aug 16, 2022 | 21.94 | 22.37 | 21.85 | 22.14 | 825,420 | +0.10(+0.45%) |
Aug 15, 2022 | 22.18 | 22.29 | 21.76 | 22.04 | 616,529 | -0.26(-1.19%) |
Aug 12, 2022 | 21.70 | 22.40 | 21.60 | 22.30 | 720,011 | +0.80(+3.74%) |
Aug 11, 2022 | 21.45 | 22.05 | 21.31 | 21.50 | 620,272 | +0.18(+0.83%) |
Aug 10, 2022 | 21.07 | 21.48 | 20.83 | 21.32 | 792,475 | +0.94(+4.62%) |
Aug 09, 2022 | 21.39 | 21.41 | 19.88 | 20.38 | 1,084,549 | -1.55(-7.07%) |
Aug 08, 2022 | 22.04 | 22.21 | 21.45 | 21.93 | 765,915 | -0.28(-1.28%) |
Aug 05, 2022 | 22.07 | 22.54 | 21.75 | 22.21 | 769,538 | -0.37(-1.65%) |
Aug 04, 2022 | 22.21 | 22.72 | 22.18 | 22.59 | 932,006 | +0.32(+1.45%) |
Aug 03, 2022 | 21.80 | 22.42 | 21.53 | 22.26 | 1,168,465 | +0.61(+2.81%) |
Aug 02, 2022 | 20.32 | 22.00 | 20.00 | 21.65 | 1,860,700 | +1.58(+7.87%) |
Aug 01, 2022 | 19.61 | 20.38 | 19.43 | 20.08 | 1,059,642 | +0.29(+1.49%) |
Jul 29, 2022 | 19.21 | 19.87 | 19.09 | 19.78 | 897,220 | +0.42(+2.18%) |
Jul 28, 2022 | 18.87 | 19.41 | 18.45 | 19.36 | 871,535 | +0.47(+2.49%) |
Jul 27, 2022 | 18.36 | 19.05 | 18.30 | 18.89 | 723,240 | +0.80(+4.45%) |
Jul 26, 2022 | 18.20 | 18.31 | 17.99 | 18.08 | 647,926 | -0.27(-1.50%) |
Jul 25, 2022 | 18.38 | 18.47 | 18.18 | 18.36 | 599,210 | -0.11(-0.58%) |
Jul 22, 2022 | 18.87 | 18.94 | 18.25 | 18.47 | 581,635 | -0.40(-2.13%) |
Jul 21, 2022 | 18.61 | 18.89 | 18.37 | 18.87 | 588,818 | +0.37(+2.01%) |
Jul 20, 2022 | 17.90 | 18.70 | 17.73 | 18.50 | 824,787 | +0.50(+2.78%) |
Jul 19, 2022 | 17.28 | 18.05 | 17.16 | 18.00 | 787,576 | +1.11(+6.56%) |
Jul 18, 2022 | 17.42 | 17.46 | 16.74 | 16.89 | 1,048,521 | -0.13(-0.75%) |
Jul 15, 2022 | 17.01 | 17.04 | 16.51 | 17.02 | 554,995 | +0.39(+2.36%) |
Jul 14, 2022 | 16.22 | 16.70 | 15.90 | 16.62 | 586,184 | +0.48(+2.98%) |
Jul 13, 2022 | 15.66 | 16.26 | 15.57 | 16.14 | 638,786 | +0.10(+0.61%) |
Jul 12, 2022 | 16.17 | 16.33 | 15.90 | 16.04 | 622,023 | +0.00(+0.00%) |
Jul 11, 2022 | 16.07 | 16.33 | 15.89 | 16.04 | 524,864 | -0.26(-1.62%) |
Jul 08, 2022 | 15.96 | 16.37 | 15.81 | 16.31 | 623,089 | +0.24(+1.46%) |
Jul 07, 2022 | 15.69 | 16.15 | 15.69 | 16.07 | 807,448 | +0.81(+5.33%) |
Jul 06, 2022 | 15.17 | 15.41 | 14.83 | 15.26 | 747,203 | +0.08(+0.52%) |
Jul 05, 2022 | 14.78 | 15.18 | 14.60 | 15.18 | 1,231,661 | +0.04(+0.26%) |
Jul 01, 2022 | 16.29 | 16.45 | 15.02 | 15.14 | 1,255,016 | -1.48(-8.91%) |
Jun 30, 2022 | 16.43 | 16.96 | 16.20 | 16.62 | 1,086,536 | +0.19(+1.13%) |
Jun 29, 2022 | 16.70 | 16.80 | 16.24 | 16.44 | 842,455 | -0.46(-2.73%) |
Jun 28, 2022 | 17.55 | 17.84 | 16.83 | 16.90 | 641,348 | -0.49(-2.82%) |
Jun 27, 2022 | 17.21 | 17.59 | 16.95 | 17.39 | 773,181 | +0.43(+2.54%) |
Jun 24, 2022 | 16.39 | 17.05 | 16.39 | 16.96 | 1,119,971 | +0.75(+4.60%) |
Jun 23, 2022 | 16.41 | 16.54 | 16.00 | 16.21 | 902,132 | -0.10(-0.60%) |
Jun 22, 2022 | 16.42 | 16.69 | 16.21 | 16.31 | 1,331,574 | -0.45(-2.69%) |
Jun 21, 2022 | 16.66 | 17.02 | 16.52 | 16.76 | 1,197,390 | +0.43(+2.64%) |
Jun 17, 2022 | 16.46 | 16.55 | 15.95 | 16.33 | 1,599,123 | +0.11(+0.67%) |
Jun 16, 2022 | 17.36 | 17.42 | 16.07 | 16.22 | 1,517,076 | -1.77(-9.81%) |
Jun 15, 2022 | 17.92 | 18.37 | 17.58 | 17.99 | 1,138,686 | +0.25(+1.38%) |
Jun 14, 2022 | 17.61 | 17.80 | 17.32 | 17.74 | 1,189,081 | +0.28(+1.63%) |
Jun 13, 2022 | 17.83 | 18.08 | 17.17 | 17.46 | 1,271,326 | -1.01(-5.47%) |
Jun 10, 2022 | 18.57 | 18.94 | 18.16 | 18.47 | 778,497 | -0.47(-2.49%) |
Jun 09, 2022 | 19.48 | 19.70 | 18.92 | 18.94 | 728,558 | -0.74(-3.74%) |
Jun 08, 2022 | 20.08 | 20.09 | 19.59 | 19.67 | 505,830 | -0.54(-2.67%) |
Jun 07, 2022 | 19.81 | 20.26 | 19.73 | 20.21 | 641,059 | +0.09(+0.44%) |
Jun 06, 2022 | 20.26 | 20.47 | 19.92 | 20.12 | 846,701 | +0.29(+1.48%) |
Jun 03, 2022 | 20.08 | 20.13 | 19.74 | 19.83 | 499,696 | -0.70(-3.43%) |
Jun 02, 2022 | 19.68 | 20.54 | 19.68 | 20.53 | 741,763 | +0.68(+3.45%) |
Jun 01, 2022 | 20.13 | 20.33 | 19.39 | 19.85 | 728,745 | -0.15(-0.73%) |
May 31, 2022 | 20.15 | 20.15 | 19.64 | 20.00 | 881,484 | -0.11(-0.54%) |
May 27, 2022 | 19.66 | 20.12 | 19.66 | 20.10 | 751,373 | +0.73(+3.79%) |
May 26, 2022 | 18.61 | 19.57 | 18.50 | 19.37 | 695,423 | +0.71(+3.83%) |
May 25, 2022 | 18.22 | 18.84 | 18.19 | 18.66 | 661,558 | +0.36(+1.98%) |
May 24, 2022 | 18.44 | 18.54 | 17.89 | 18.29 | 842,389 | -0.43(-2.30%) |
May 23, 2022 | 18.88 | 19.11 | 18.57 | 18.72 | 846,656 | -0.05(-0.26%) |
May 20, 2022 | 19.13 | 19.17 | 18.00 | 18.77 | 777,594 | +0.15(+0.79%) |
May 19, 2022 | 18.70 | 19.08 | 18.54 | 18.63 | 766,306 | -0.23(-1.19%) |
May 18, 2022 | 19.24 | 19.63 | 18.81 | 18.85 | 730,006 | -0.81(-4.13%) |
May 17, 2022 | 19.24 | 19.77 | 19.05 | 19.66 | 734,446 | +0.99(+5.29%) |
May 16, 2022 | 18.71 | 19.03 | 18.45 | 18.68 | 691,340 | -0.28(-1.50%) |
May 13, 2022 | 18.58 | 19.26 | 18.42 | 18.96 | 903,891 | +0.76(+4.19%) |
May 12, 2022 | 17.90 | 18.54 | 17.66 | 18.20 | 1,364,175 | +0.22(+1.20%) |
May 11, 2022 | 18.44 | 18.80 | 17.91 | 17.98 | 880,826 | -0.65(-3.47%) |
May 10, 2022 | 18.60 | 18.85 | 17.97 | 18.63 | 1,019,359 | +0.45(+2.48%) |
May 09, 2022 | 18.50 | 18.83 | 18.07 | 18.18 | 1,342,928 | -0.84(-4.42%) |
May 06, 2022 | 18.44 | 19.54 | 18.24 | 19.02 | 1,525,666 | +0.36(+1.94%) |
May 05, 2022 | 18.71 | 18.91 | 18.25 | 18.66 | 1,576,955 | -0.49(-2.55%) |
May 04, 2022 | 18.01 | 19.18 | 17.87 | 19.15 | 1,368,613 | +1.18(+6.59%) |
May 03, 2022 | 18.78 | 18.79 | 17.76 | 17.96 | 1,782,579 | -1.12(-5.89%) |
May 02, 2022 | 18.47 | 19.17 | 18.34 | 19.09 | 1,469,053 | +0.68(+3.72%) |
Apr 29, 2022 | 18.72 | 19.24 | 18.34 | 18.40 | 1,024,834 | -0.75(-3.93%) |
Apr 28, 2022 | 18.47 | 19.37 | 18.20 | 19.16 | 922,081 | +1.12(+6.18%) |
Apr 27, 2022 | 18.27 | 18.81 | 17.99 | 18.04 | 1,165,845 | -0.43(-2.33%) |
Apr 26, 2022 | 18.89 | 18.89 | 18.35 | 18.47 | 1,099,440 | -0.71(-3.72%) |
Apr 25, 2022 | 18.59 | 19.25 | 18.42 | 19.18 | 909,814 | +0.35(+1.87%) |
Apr 22, 2022 | 19.21 | 19.57 | 18.80 | 18.83 | 744,442 | -0.57(-2.92%) |
Apr 21, 2022 | 19.81 | 20.22 | 19.24 | 19.40 | 972,921 | +0.06(+0.30%) |
Apr 20, 2022 | 19.68 | 20.03 | 19.24 | 19.34 | 817,860 | +0.02(+0.10%) |
Apr 19, 2022 | 18.50 | 19.39 | 18.46 | 19.32 | 1,040,393 | +0.81(+4.39%) |
Apr 18, 2022 | 18.54 | 18.86 | 18.32 | 18.51 | 713,033 | +0.10(+0.53%) |
Apr 14, 2022 | 18.79 | 18.93 | 18.29 | 18.41 | 899,003 | -0.26(-1.41%) |
Apr 13, 2022 | 18.48 | 19.01 | 18.30 | 18.68 | 839,396 | +0.28(+1.54%) |
Apr 12, 2022 | 18.78 | 19.13 | 18.29 | 18.39 | 926,143 | +0.00(+0.00%) |
Apr 11, 2022 | 18.49 | 18.82 | 18.35 | 18.39 | 882,878 | -0.24(-1.31%) |
Apr 08, 2022 | 18.89 | 18.95 | 18.57 | 18.64 | 751,726 | -0.35(-1.85%) |
Apr 07, 2022 | 19.17 | 19.33 | 18.47 | 18.99 | 1,345,859 | -0.15(-0.77%) |
Apr 06, 2022 | 19.54 | 19.63 | 18.89 | 19.14 | 1,461,584 | -0.66(-3.31%) |
Apr 05, 2022 | 20.79 | 20.89 | 19.69 | 19.79 | 1,176,228 | -1.13(-5.42%) |
Apr 04, 2022 | 20.95 | 21.29 | 20.77 | 20.93 | 1,027,967 | +0.08(+0.38%) |
Apr 01, 2022 | 21.44 | 21.68 | 20.65 | 20.85 | 1,049,502 | -0.40(-1.89%) |
Mar 31, 2022 | 22.10 | 22.17 | 21.23 | 21.25 | 1,089,955 | -0.92(-4.15%) |
Mar 30, 2022 | 23.34 | 23.34 | 22.11 | 22.17 | 857,442 | -1.26(-5.39%) |
Mar 29, 2022 | 23.41 | 23.67 | 23.03 | 23.43 | 882,517 | +0.37(+1.61%) |
Mar 28, 2022 | 23.18 | 23.25 | 22.55 | 23.06 | 773,544 | -0.35(-1.50%) |
Mar 25, 2022 | 23.23 | 23.53 | 22.89 | 23.41 | 645,840 | +0.17(+0.72%) |
Mar 24, 2022 | 22.63 | 23.26 | 22.40 | 23.24 | 537,599 | +0.82(+3.67%) |
Mar 23, 2022 | 22.51 | 23.09 | 22.39 | 22.42 | 632,140 | -0.38(-1.67%) |
Mar 22, 2022 | 22.87 | 23.23 | 22.71 | 22.80 | 593,129 | -0.01(-0.04%) |
Mar 21, 2022 | 22.92 | 23.25 | 22.46 | 22.81 | 504,667 | -0.22(-0.93%) |
Mar 18, 2022 | 22.25 | 23.11 | 22.03 | 23.03 | 1,724,052 | +0.37(+1.64%) |
Mar 17, 2022 | 21.78 | 22.71 | 21.68 | 22.66 | 660,635 | +0.59(+2.66%) |
Mar 16, 2022 | 21.51 | 22.22 | 21.28 | 22.07 | 713,656 | +1.06(+5.03%) |
Mar 15, 2022 | 20.67 | 21.19 | 20.56 | 21.01 | 606,970 | +0.55(+2.68%) |
Mar 14, 2022 | 20.42 | 20.77 | 20.14 | 20.47 | 1,179,685 | +0.10(+0.48%) |
Mar 11, 2022 | 21.06 | 21.29 | 20.33 | 20.37 | 547,367 | -0.37(-1.79%) |
Mar 10, 2022 | 20.40 | 20.80 | 20.14 | 20.74 | 581,615 | -0.14(-0.66%) |
Mar 09, 2022 | 20.84 | 21.20 | 20.58 | 20.88 | 646,770 | +0.82(+4.10%) |
Mar 08, 2022 | 19.53 | 20.91 | 19.33 | 20.06 | 993,615 | +0.60(+3.07%) |
Mar 07, 2022 | 20.71 | 21.04 | 19.44 | 19.46 | 985,894 | -1.19(-5.78%) |
Mar 04, 2022 | 21.09 | 21.31 | 20.45 | 20.65 | 836,292 | -0.81(-3.78%) |
Mar 03, 2022 | 22.07 | 22.07 | 21.25 | 21.46 | 637,767 | -0.36(-1.66%) |
Mar 02, 2022 | 21.28 | 21.98 | 21.22 | 21.83 | 828,210 | +0.85(+4.06%) |
Mar 01, 2022 | 22.19 | 22.38 | 20.83 | 20.98 | 1,358,651 | -1.20(-5.43%) |
Feb 28, 2022 | 22.41 | 22.88 | 21.87 | 22.18 | 1,180,715 | -0.67(-2.91%) |
Feb 25, 2022 | 22.59 | 22.97 | 22.47 | 22.84 | 937,471 | +0.14(+0.60%) |
Feb 24, 2022 | 20.51 | 22.75 | 20.38 | 22.71 | 1,070,900 | +1.42(+6.65%) |
Feb 23, 2022 | 22.47 | 22.67 | 21.17 | 21.29 | 1,271,059 | -0.90(-4.05%) |
Feb 22, 2022 | 22.45 | 23.04 | 21.84 | 22.19 | 973,685 | -0.71(-3.11%) |
Feb 18, 2022 | 22.90 | 0 | -0.71(-3.02%) | |||
Feb 17, 2022 | 23.93 | 24.13 | 23.07 | 23.61 | 1,541,351 | -0.75(-3.08%) |
Feb 16, 2022 | 23.26 | 24.44 | 23.10 | 24.37 | 1,974,486 | +0.75(+3.18%) |
Feb 15, 2022 | 21.48 | 23.62 | 21.00 | 23.61 | 4,037,144 | +2.97(+14.37%) |
Feb 14, 2022 | 20.68 | 20.95 | 20.11 | 20.65 | 1,729,170 | +0.24(+1.20%) |
Feb 11, 2022 | 21.63 | 21.76 | 20.20 | 20.40 | 1,138,708 | -1.26(-5.81%) |
Feb 10, 2022 | 21.96 | 22.81 | 21.56 | 21.66 | 1,082,410 | -0.87(-3.86%) |
Feb 09, 2022 | 21.66 | 22.65 | 21.60 | 22.53 | 973,562 | +1.28(+6.02%) |
Feb 08, 2022 | 20.38 | 21.33 | 20.37 | 21.25 | 979,202 | +0.82(+4.01%) |
Feb 07, 2022 | 20.65 | 20.92 | 20.21 | 20.43 | 1,154,145 | -0.03(-0.14%) |
Feb 04, 2022 | 20.40 | 20.63 | 20.04 | 20.46 | 1,025,721 | -0.21(-1.04%) |
Feb 03, 2022 | 21.12 | 20.58 | 20.68 | 797,329 | -0.89(-4.12%) | |
Feb 02, 2022 | 21.72 | 21.91 | 21.29 | 21.56 | 903,582 | +0.14(+0.64%) |
Feb 01, 2022 | 21.66 | 21.86 | 20.93 | 21.43 | 809,633 | -0.07(-0.32%) |
Jan 31, 2022 | 20.64 | 21.52 | 21.50 | 1,038,560 | +0.98(+4.76%) | |
Jan 28, 2022 | 19.94 | 20.52 | 19.31 | 20.52 | 836,405 | +0.64(+3.24%) |
Jan 27, 2022 | 21.09 | 21.22 | 19.63 | 19.88 | 1,002,776 | -1.08(-5.17%) |
Jan 26, 2022 | 21.49 | 21.93 | 20.79 | 20.96 | 727,734 | +0.13(+0.61%) |
Jan 25, 2022 | 21.02 | 21.38 | 20.54 | 20.83 | 938,003 | -0.85(-3.92%) |
Jan 24, 2022 | 20.63 | 21.70 | 19.87 | 21.68 | 1,337,596 | +0.60(+2.82%) |
Jan 21, 2022 | 21.41 | 22.01 | 21.09 | 21.09 | 1,098,217 | -0.56(-2.57%) |
Jan 20, 2022 | 22.37 | 22.79 | 21.62 | 21.64 | 890,031 | -0.38(-1.73%) |
Jan 19, 2022 | 22.97 | 23.43 | 22.01 | 22.02 | 819,048 | -0.67(-2.97%) |
Jan 18, 2022 | 23.89 | 23.92 | 22.67 | 22.70 | 1,081,888 | -1.70(-6.96%) |
Jan 14, 2022 | 24.40 | 0 | +1.00(+4.26%) | |||
Jan 13, 2022 | 24.15 | 24.31 | 23.28 | 23.40 | 818,266 | -0.32(-1.36%) |
Jan 12, 2022 | 24.04 | 24.29 | 23.30 | 23.72 | 877,330 | -0.02(-0.08%) |
Jan 11, 2022 | 22.95 | 23.88 | 22.73 | 23.74 | 800,019 | +0.61(+2.62%) |
Jan 10, 2022 | 22.65 | 23.17 | 22.19 | 23.14 | 1,078,997 | -0.01(-0.04%) |
Jan 07, 2022 | 24.60 | 24.84 | 23.10 | 23.15 | 1,035,271 | -1.45(-5.91%) |
Jan 06, 2022 | 24.41 | 24.84 | 24.05 | 24.60 | 867,099 | +0.15(+0.60%) |
Jan 05, 2022 | 25.30 | 25.54 | 24.43 | 24.45 | 1,280,798 | -0.77(-3.06%) |
Jan 04, 2022 | 25.73 | 26.01 | 24.60 | 25.23 | 1,310,714 | -0.39(-1.52%) |