SJR
Shaw Communications Inc.
stockNYSE
InactiveApr 3, 2023
30.18USD+0.903%(+0.27)6,354,383
SJR Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2023-04-03 | 30.02 | 30.18 | 29.98 | 30.18 | +0.903% | 6,354,383 | 0.000% |
| 2023-03-31 | 29.83 | 29.93 | 29.83 | 29.91 | +3.387% | 5,120,886 | +0.903% |
| 2023-03-30 | 28.71 | 29.15 | 28.71 | 28.93 | +0.872% | 780,121 | +4.321% |
| 2023-03-29 | 28.91 | 28.91 | 28.67 | 28.68 | -0.417% | 664,596 | +5.230% |
| 2023-03-28 | 28.50 | 28.84 | 28.47 | 28.80 | +0.840% | 785,835 | +4.792% |
| 2023-03-27 | 28.44 | 28.58 | 28.33 | 28.56 | +0.741% | 732,121 | +5.672% |
| 2023-03-24 | 28.38 | 28.38 | 28.24 | 28.35 | -0.281% | 564,768 | +6.455% |
| 2023-03-23 | 28.52 | 28.64 | 28.36 | 28.43 | +0.211% | 812,459 | +6.155% |
| 2023-03-22 | 28.50 | 28.60 | 28.36 | 28.37 | -0.526% | 1,020,666 | +6.380% |
| 2023-03-21 | 28.67 | 28.74 | 28.51 | 28.52 | -0.280% | 663,079 | +5.820% |
| 2023-03-20 | 28.59 | 28.83 | 28.57 | 28.60 | +0.245% | 1,002,909 | +5.524% |
| 2023-03-17 | 28.49 | 28.64 | 28.43 | 28.53 | +0.140% | 885,281 | +5.783% |
| 2023-03-16 | 28.42 | 28.52 | 28.22 | 28.49 | +0.211% | 942,539 | +5.932% |
| 2023-03-15 | 28.41 | 28.50 | 28.31 | 28.43 | -0.837% | 1,333,160 | +6.155% |
| 2023-03-14 | 28.59 | 28.77 | 28.58 | 28.67 | +0.210% | 1,026,831 | +5.267% |
| 2023-03-13 | 28.35 | 28.77 | 28.21 | 28.61 | +0.988% | 1,097,488 | +5.488% |
| 2023-03-10 | 28.41 | 28.57 | 28.21 | 28.33 | -0.106% | 1,255,262 | +6.530% |
| 2023-03-09 | 28.43 | 28.64 | 28.32 | 28.36 | -0.246% | 790,446 | +6.417% |
| 2023-03-08 | 28.53 | 28.66 | 28.32 | 28.43 | -0.316% | 993,802 | +6.155% |
| 2023-03-07 | 28.80 | 28.80 | 28.43 | 28.52 | -0.972% | 781,598 | +5.820% |
| 2023-03-06 | 28.91 | 28.91 | 28.72 | 28.80 | -0.380% | 587,734 | +4.792% |
| 2023-03-03 | 28.80 | 29.02 | 28.74 | 28.91 | +0.382% | 787,825 | +4.393% |
| 2023-03-02 | 28.83 | 28.91 | 28.63 | 28.80 | -0.242% | 767,710 | +4.792% |
| 2023-03-01 | 28.94 | 29.07 | 28.85 | 28.87 | -0.345% | 1,061,018 | +4.538% |
| 2023-02-28 | 29.21 | 29.21 | 28.94 | 28.97 | -0.583% | 850,793 | +4.177% |
| 2023-02-27 | 29.24 | 29.27 | 29.10 | 29.14 | -0.205% | 560,129 | +3.569% |
| 2023-02-24 | 29.06 | 29.26 | 28.98 | 29.20 | -0.341% | 1,007,669 | +3.356% |
| 2023-02-23 | 29.27 | 29.31 | 29.14 | 29.30 | +0.446% | 929,764 | +3.003% |
| 2023-02-22 | 29.23 | 29.31 | 29.14 | 29.17 | -0.103% | 771,007 | +3.462% |
| 2023-02-21 | 29.21 | 29.22 | 29.02 | 29.20 | +0.206% | 743,155 | +3.356% |
| 2023-02-17 | 28.98 | 29.19 | 28.90 | 29.14 | -0.069% | 1,186,301 | +3.569% |
| 2023-02-16 | 29.32 | 29.32 | 29.07 | 29.16 | -0.580% | 1,118,351 | +3.498% |
| 2023-02-15 | 29.30 | 29.39 | 29.24 | 29.33 | -0.644% | 811,917 | +2.898% |
| 2023-02-14 | 29.50 | 29.61 | 29.41 | 29.52 | -0.237% | 502,106 | +2.236% |
| 2023-02-13 | 29.58 | 29.70 | 29.48 | 29.59 | -0.202% | 1,025,908 | +1.994% |
| 2023-02-10 | 29.56 | 29.80 | 29.56 | 29.65 | +0.885% | 1,885,200 | +1.788% |
| 2023-02-09 | 29.51 | 29.60 | 29.38 | 29.39 | -0.102% | 358,684 | +2.688% |
| 2023-02-08 | 29.50 | 29.51 | 29.37 | 29.42 | -0.339% | 653,910 | +2.583% |
| 2023-02-07 | 29.50 | 29.59 | 29.34 | 29.52 | +0.272% | 768,456 | +2.236% |
| 2023-02-06 | 29.55 | 29.58 | 29.43 | 29.44 | -0.608% | 515,561 | +2.514% |
| 2023-02-03 | 29.79 | 29.79 | 29.55 | 29.62 | -0.604% | 521,625 | +1.891% |
| 2023-02-02 | 29.90 | 29.90 | 29.74 | 29.80 | -0.134% | 448,196 | +1.275% |
| 2023-02-01 | 29.78 | 29.90 | 29.58 | 29.84 | +0.269% | 948,987 | +1.139% |
| 2023-01-31 | 29.43 | 29.82 | 29.43 | 29.76 | +0.881% | 5,868,688 | +1.411% |
| 2023-01-30 | 29.79 | 29.82 | 29.47 | 29.50 | -0.940% | 1,725,593 | +2.305% |
| 2023-01-27 | 29.85 | 29.98 | 29.75 | 29.78 | -0.435% | 1,197,163 | +1.343% |
| 2023-01-26 | 29.88 | 29.99 | 29.86 | 29.91 | +0.572% | 1,017,940 | +0.903% |
| 2023-01-25 | 29.85 | 30.00 | 29.71 | 29.74 | +0.677% | 3,046,402 | +1.479% |
| 2023-01-24 | 28.73 | 29.75 | 28.72 | 29.54 | +2.855% | 5,680,827 | +2.167% |
| 2023-01-23 | 28.68 | 28.78 | 28.59 | 28.72 | 0.000% | 423,542 | +5.084% |
| 2023-01-20 | 28.50 | 28.75 | 28.47 | 28.72 | +0.737% | 475,814 | +5.084% |
| 2023-01-19 | 28.65 | 28.70 | 28.51 | 28.51 | -0.315% | 786,088 | +5.858% |
| 2023-01-18 | 28.62 | 28.75 | 28.43 | 28.60 | +0.105% | 1,036,980 | +5.524% |
| 2023-01-17 | 28.66 | 28.75 | 28.52 | 28.57 | -0.279% | 723,137 | +5.635% |
| 2023-01-13 | 28.44 | 28.80 | 28.44 | 28.65 | -1.002% | 2,110,734 | +5.340% |
| 2023-01-12 | 28.93 | 28.99 | 28.78 | 28.94 | +0.277% | 369,862 | +4.285% |
| 2023-01-11 | 28.91 | 28.97 | 28.79 | 28.86 | +0.278% | 430,607 | +4.574% |
| 2023-01-10 | 28.61 | 28.90 | 28.61 | 28.78 | -0.346% | 497,151 | +4.864% |
| 2023-01-09 | 28.52 | 28.96 | 28.52 | 28.88 | +0.452% | 591,184 | +4.501% |
| 2023-01-06 | 28.61 | 28.80 | 28.50 | 28.75 | +0.877% | 537,033 | +4.974% |
| 2023-01-05 | 28.73 | 28.73 | 28.43 | 28.50 | -0.731% | 804,331 | +5.895% |
| 2023-01-04 | 28.41 | 28.82 | 28.41 | 28.71 | +1.592% | 1,167,264 | +5.120% |
| 2023-01-03 | 28.25 | 28.53 | 27.87 | 28.26 | -1.807% | 4,273,352 | +6.794% |
| 2022-12-30 | 28.97 | 29.09 | 28.58 | 28.78 | +9.056% | 10,640,075 | +4.864% |
| 2022-12-29 | 26.26 | 26.45 | 26.26 | 26.39 | +0.879% | 432,180 | +14.362% |
| 2022-12-28 | 26.18 | 26.51 | 26.16 | 26.16 | -0.494% | 687,025 | +15.367% |
| 2022-12-27 | 26.35 | 26.43 | 26.13 | 26.29 | +0.038% | 551,659 | +14.797% |
| 2022-12-23 | 26.29 | 26.44 | 26.27 | 26.28 | -0.228% | 1,669,110 | +14.840% |
| 2022-12-22 | 26.50 | 26.63 | 26.27 | 26.34 | -0.828% | 1,206,075 | +14.579% |
| 2022-12-21 | 26.66 | 26.67 | 26.54 | 26.56 | +0.038% | 1,085,037 | +13.630% |
| 2022-12-20 | 26.52 | 26.79 | 26.50 | 26.55 | +0.113% | 535,797 | +13.672% |
| 2022-12-19 | 26.56 | 26.70 | 26.47 | 26.52 | -0.113% | 575,185 | +13.801% |
| 2022-12-16 | 26.57 | 26.91 | 26.48 | 26.55 | -0.748% | 768,602 | +13.672% |
| 2022-12-15 | 27.00 | 27.00 | 26.64 | 26.75 | -1.255% | 888,354 | +12.822% |
| 2022-12-14 | 26.74 | 27.12 | 26.56 | 27.09 | +0.969% | 642,864 | +11.406% |
| 2022-12-13 | 27.00 | 27.09 | 26.75 | 26.83 | +0.075% | 616,494 | +12.486% |
| 2022-12-12 | 26.85 | 26.86 | 26.69 | 26.81 | -0.186% | 366,048 | +12.570% |
| 2022-12-09 | 27.02 | 27.04 | 26.85 | 26.86 | -0.666% | 197,914 | +12.360% |
| 2022-12-08 | 27.03 | 27.15 | 26.98 | 27.04 | +0.334% | 234,819 | +11.612% |
| 2022-12-07 | 26.87 | 27.16 | 26.87 | 26.95 | -0.037% | 343,379 | +11.985% |
| 2022-12-06 | 27.15 | 27.19 | 26.89 | 26.96 | -0.627% | 418,965 | +11.944% |
| 2022-12-05 | 27.27 | 27.67 | 27.09 | 27.13 | -1.274% | 463,277 | +11.242% |
| 2022-12-02 | 27.38 | 27.59 | 27.31 | 27.48 | -0.145% | 379,772 | +9.825% |
| 2022-12-01 | 27.24 | 27.58 | 27.24 | 27.52 | +0.843% | 300,155 | +9.666% |
| 2022-11-30 | 27.15 | 27.34 | 26.93 | 27.29 | +0.999% | 310,335 | +10.590% |
| 2022-11-29 | 26.65 | 27.11 | 26.65 | 27.02 | -0.552% | 229,153 | +11.695% |
| 2022-11-28 | 27.34 | 27.37 | 27.15 | 27.17 | -1.020% | 258,924 | +11.078% |
| 2022-11-25 | 27.51 | 27.51 | 27.36 | 27.45 | +0.256% | 96,170 | +9.945% |
| 2022-11-23 | 27.34 | 27.46 | 27.29 | 27.38 | +0.073% | 267,712 | +10.226% |
| 2022-11-22 | 27.12 | 27.48 | 27.12 | 27.36 | +0.662% | 317,174 | +10.307% |
| 2022-11-21 | 27.18 | 27.36 | 26.99 | 27.18 | -0.220% | 305,118 | +11.038% |
| 2022-11-18 | 27.21 | 27.28 | 27.11 | 27.24 | +0.037% | 282,514 | +10.793% |
| 2022-11-17 | 26.94 | 27.25 | 26.94 | 27.23 | +0.110% | 320,769 | +10.834% |
| 2022-11-16 | 26.96 | 27.32 | 26.96 | 27.20 | +0.184% | 373,269 | +10.956% |
| 2022-11-15 | 27.49 | 27.49 | 26.99 | 27.15 | -0.257% | 670,280 | +11.160% |
| 2022-11-14 | 27.01 | 27.40 | 26.92 | 27.22 | +0.369% | 547,115 | +10.874% |
| 2022-11-11 | 27.05 | 27.25 | 27.05 | 27.12 | +0.444% | 259,861 | +11.283% |
| 2022-11-10 | 27.00 | 27.20 | 26.84 | 27.00 | +2.157% | 548,780 | +11.778% |
| 2022-11-09 | 26.55 | 26.77 | 26.41 | 26.43 | -0.900% | 471,695 | +14.188% |
| 2022-11-08 | 26.45 | 26.93 | 26.43 | 26.67 | +0.642% | 737,880 | +13.161% |
| 2022-11-07 | 26.36 | 26.65 | 26.27 | 26.50 | +0.265% | 394,200 | +13.887% |
| 2022-11-04 | 26.15 | 26.51 | 26.06 | 26.43 | +2.046% | 322,733 | +14.188% |
| 2022-11-03 | 25.73 | 26.03 | 25.54 | 25.90 | +0.155% | 199,390 | +16.525% |
| 2022-11-02 | 25.94 | 26.23 | 25.84 | 25.86 | -1.185% | 519,074 | +16.705% |
| 2022-11-01 | 26.12 | 26.18 | 25.71 | 26.17 | +1.868% | 1,193,297 | +15.323% |
| 2022-10-31 | 24.95 | 25.78 | 24.87 | 25.69 | +2.966% | 703,075 | +17.478% |
| 2022-10-28 | 24.90 | 25.50 | 24.82 | 24.95 | -6.519% | 1,093,238 | +20.962% |
| 2022-10-27 | 27.02 | 27.38 | 26.66 | 26.69 | -0.891% | 806,867 | +13.076% |
| 2022-10-26 | 27.70 | 27.70 | 26.36 | 26.93 | +7.505% | 4,897,629 | +12.068% |
| 2022-10-25 | 24.76 | 25.05 | 24.76 | 25.05 | +1.458% | 538,451 | +20.479% |
| 2022-10-24 | 24.85 | 24.85 | 24.55 | 24.69 | -0.684% | 195,365 | +22.236% |
| 2022-10-21 | 24.46 | 24.88 | 24.45 | 24.86 | +1.469% | 232,396 | +21.400% |
| 2022-10-20 | 24.49 | 24.66 | 24.29 | 24.50 | -0.122% | 252,428 | +23.184% |
| 2022-10-19 | 24.65 | 24.72 | 24.33 | 24.53 | -0.809% | 231,028 | +23.033% |
| 2022-10-18 | 24.94 | 24.95 | 24.59 | 24.73 | +0.121% | 382,567 | +22.038% |
| 2022-10-17 | 24.52 | 24.89 | 24.52 | 24.70 | +1.479% | 363,647 | +22.186% |
| 2022-10-14 | 24.69 | 24.75 | 24.14 | 24.34 | -1.177% | 412,925 | +23.993% |
| 2022-10-13 | 23.68 | 24.75 | 23.64 | 24.63 | +2.668% | 424,773 | +22.533% |
| 2022-10-12 | 24.38 | 24.38 | 23.94 | 23.99 | -1.438% | 522,757 | +25.802% |
| 2022-10-11 | 24.40 | 24.71 | 24.30 | 24.34 | -0.612% | 269,853 | +23.993% |
| 2022-10-10 | 24.70 | 24.89 | 24.47 | 24.49 | -0.810% | 130,671 | +23.234% |
| 2022-10-07 | 24.72 | 24.77 | 24.55 | 24.69 | -0.202% | 258,714 | +22.236% |
| 2022-10-06 | 24.92 | 24.94 | 24.73 | 24.74 | -0.921% | 430,056 | +21.989% |
| 2022-10-05 | 25.19 | 25.19 | 24.89 | 24.97 | -1.615% | 318,613 | +20.865% |
| 2022-10-04 | 25.00 | 25.39 | 24.93 | 25.38 | +2.133% | 568,770 | +18.913% |
| 2022-10-03 | 24.57 | 24.91 | 24.45 | 24.85 | +2.179% | 255,756 | +21.449% |
| 2022-09-30 | 24.60 | 24.83 | 24.22 | 24.32 | -1.178% | 330,576 | +24.095% |
| 2022-09-29 | 24.64 | 24.69 | 24.42 | 24.61 | -0.525% | 288,741 | +22.633% |
| 2022-09-28 | 24.53 | 24.80 | 24.53 | 24.74 | +0.774% | 304,958 | +21.989% |
| 2022-09-27 | 24.36 | 24.64 | 24.27 | 24.55 | +0.780% | 552,794 | +22.933% |
| 2022-09-26 | 24.48 | 24.56 | 24.17 | 24.36 | -1.257% | 356,269 | +23.892% |
| 2022-09-23 | 24.94 | 24.98 | 24.55 | 24.67 | -1.556% | 377,896 | +22.335% |
| 2022-09-22 | 25.08 | 25.10 | 24.90 | 25.06 | +0.120% | 181,039 | +20.431% |
| 2022-09-21 | 25.30 | 25.30 | 24.90 | 25.03 | -0.753% | 269,458 | +20.575% |
| 2022-09-20 | 25.24 | 25.34 | 25.10 | 25.22 | -0.826% | 275,490 | +19.667% |
| 2022-09-19 | 25.27 | 25.43 | 25.14 | 25.43 | +0.039% | 226,945 | +18.679% |
| 2022-09-16 | 25.32 | 25.48 | 25.24 | 25.42 | -0.196% | 219,118 | +18.725% |
| 2022-09-15 | 25.79 | 25.83 | 25.38 | 25.47 | -1.432% | 242,260 | +18.492% |
| 2022-09-14 | 25.88 | 25.97 | 25.74 | 25.84 | +0.194% | 195,734 | +16.796% |
| 2022-09-13 | 26.17 | 26.23 | 25.77 | 25.79 | -2.348% | 249,554 | +17.022% |
| 2022-09-12 | 26.65 | 26.71 | 26.35 | 26.41 | -0.113% | 268,497 | +14.275% |
| 2022-09-09 | 26.31 | 26.48 | 26.25 | 26.44 | +1.070% | 268,444 | +14.145% |
| 2022-09-08 | 25.67 | 26.18 | 25.45 | 26.16 | +1.750% | 484,077 | +15.367% |
| 2022-09-07 | 25.33 | 25.71 | 25.27 | 25.71 | +1.260% | 255,789 | +17.386% |
| 2022-09-06 | 25.89 | 26.10 | 25.08 | 25.39 | -1.893% | 1,140,873 | +18.866% |
| 2022-09-02 | 25.93 | 26.20 | 25.78 | 25.88 | +0.232% | 197,510 | +16.615% |
| 2022-09-01 | 25.55 | 25.82 | 25.40 | 25.82 | +0.702% | 324,678 | +16.886% |
| 2022-08-31 | 25.79 | 26.05 | 25.64 | 25.64 | -1.271% | 358,998 | +17.707% |
| 2022-08-30 | 26.56 | 26.56 | 25.87 | 25.97 | -1.740% | 500,900 | +16.211% |
| 2022-08-29 | 26.62 | 26.75 | 26.33 | 26.43 | -1.307% | 375,731 | +14.188% |
| 2022-08-26 | 27.06 | 27.11 | 26.62 | 26.78 | -1.035% | 138,528 | +12.696% |
| 2022-08-25 | 26.58 | 27.08 | 26.54 | 27.06 | +1.500% | 224,400 | +11.530% |
| 2022-08-24 | 26.92 | 26.92 | 26.57 | 26.66 | -0.892% | 271,452 | +13.203% |
| 2022-08-23 | 26.80 | 27.03 | 26.70 | 26.90 | +0.074% | 232,809 | +12.193% |
| 2022-08-22 | 26.88 | 27.00 | 26.79 | 26.88 | -0.848% | 135,940 | +12.277% |
| 2022-08-19 | 27.21 | 27.24 | 26.93 | 27.11 | -0.037% | 271,754 | +11.324% |
| 2022-08-18 | 27.05 | 27.21 | 27.05 | 27.12 | +0.148% | 174,030 | +11.283% |
| 2022-08-17 | 27.50 | 27.50 | 27.05 | 27.08 | -1.599% | 172,337 | +11.448% |
| 2022-08-16 | 27.32 | 27.57 | 27.26 | 27.52 | +0.991% | 219,345 | +9.666% |
| 2022-08-15 | 27.34 | 27.34 | 27.04 | 27.25 | -0.584% | 156,421 | +10.752% |
| 2022-08-12 | 27.18 | 27.43 | 27.13 | 27.41 | +1.331% | 416,382 | +10.106% |
| 2022-08-11 | 27.07 | 27.29 | 27.05 | 27.05 | 0.000% | 186,658 | +11.571% |
| 2022-08-10 | 26.92 | 27.18 | 26.90 | 27.05 | +1.084% | 134,171 | +11.571% |
| 2022-08-09 | 26.91 | 27.00 | 26.67 | 26.76 | -0.594% | 180,886 | +12.780% |
| 2022-08-08 | 26.87 | 27.30 | 26.87 | 26.92 | +0.448% | 256,640 | +12.110% |
| 2022-08-05 | 26.90 | 27.03 | 26.73 | 26.80 | -0.997% | 183,220 | +12.612% |
| 2022-08-04 | 26.98 | 27.37 | 26.97 | 27.07 | +0.185% | 240,252 | +11.489% |
| 2022-08-03 | 26.74 | 27.12 | 26.62 | 27.02 | +0.972% | 167,434 | +11.695% |
| 2022-08-02 | 26.87 | 26.90 | 26.43 | 26.76 | -0.520% | 221,676 | +12.780% |
| 2022-08-01 | 26.95 | 27.14 | 26.90 | 26.90 | -0.481% | 82,133 | +12.193% |
| 2022-07-29 | 26.89 | 27.16 | 26.70 | 27.03 | +0.260% | 262,046 | +11.654% |
| 2022-07-28 | 26.91 | 27.19 | 26.84 | 26.96 | -0.296% | 227,153 | +11.944% |
| 2022-07-27 | 26.77 | 27.14 | 26.77 | 27.04 | +1.540% | 282,995 | +11.612% |
| 2022-07-26 | 26.92 | 26.97 | 26.62 | 26.63 | -1.480% | 219,266 | +13.331% |
| 2022-07-25 | 27.08 | 27.10 | 26.64 | 27.03 | +0.334% | 381,225 | +11.654% |
| 2022-07-22 | 26.85 | 27.08 | 26.71 | 26.94 | +0.597% | 375,398 | +12.027% |
| 2022-07-21 | 26.86 | 26.92 | 26.67 | 26.78 | -0.520% | 189,782 | +12.696% |
| 2022-07-20 | 26.91 | 27.14 | 26.70 | 26.92 | -0.222% | 282,359 | +12.110% |
| 2022-07-19 | 26.92 | 27.17 | 26.78 | 26.98 | +1.162% | 229,240 | +11.861% |
| 2022-07-18 | 26.74 | 27.02 | 26.56 | 26.67 | +0.075% | 424,837 | +13.161% |
| 2022-07-15 | 25.86 | 26.88 | 25.84 | 26.65 | +3.135% | 547,285 | +13.246% |
| 2022-07-14 | 26.01 | 26.12 | 25.78 | 25.84 | -2.380% | 419,678 | +16.796% |
| 2022-07-13 | 26.42 | 26.50 | 26.15 | 26.47 | -0.339% | 484,044 | +14.016% |
| 2022-07-12 | 26.59 | 27.02 | 26.41 | 26.56 | -0.412% | 314,054 | +13.630% |
| 2022-07-11 | 27.44 | 27.67 | 26.01 | 26.67 | -4.580% | 1,109,927 | +13.161% |
| 2022-07-08 | 28.02 | 28.28 | 27.80 | 27.95 | -0.428% | 364,854 | +7.979% |
| 2022-07-07 | 28.34 | 28.52 | 27.97 | 28.07 | -1.023% | 367,465 | +7.517% |
| 2022-07-06 | 28.75 | 28.91 | 28.12 | 28.36 | -3.241% | 715,218 | +6.417% |
| 2022-07-05 | 29.21 | 29.44 | 28.90 | 29.31 | -1.710% | 474,753 | +2.968% |
| 2022-07-01 | 29.29 | 29.93 | 29.29 | 29.82 | +1.222% | 85,500 | +1.207% |
| 2022-06-30 | 29.47 | 29.64 | 29.39 | 29.46 | -0.841% | 195,708 | +2.444% |
| 2022-06-29 | 29.44 | 29.80 | 29.39 | 29.71 | +0.849% | 411,718 | +1.582% |
| 2022-06-28 | 29.48 | 29.66 | 29.31 | 29.46 | -0.136% | 562,644 | +2.444% |
| 2022-06-27 | 29.73 | 29.73 | 29.48 | 29.50 | -0.506% | 242,339 | +2.305% |
| 2022-06-24 | 29.04 | 29.71 | 28.91 | 29.65 | +2.101% | 731,656 | +1.788% |
| 2022-06-23 | 28.59 | 29.09 | 28.52 | 29.04 | +1.432% | 1,678,720 | +3.926% |
| 2022-06-22 | 28.30 | 28.77 | 28.30 | 28.63 | +0.210% | 559,293 | +5.414% |
| 2022-06-21 | 28.81 | 28.92 | 28.54 | 28.57 | +7.285% | 548,689 | +5.635% |
| 2022-06-17 | 26.36 | 26.77 | 26.32 | 26.63 | +0.986% | 462,741 | +13.331% |
| 2022-06-16 | 26.27 | 26.40 | 26.04 | 26.37 | -0.790% | 611,285 | +14.448% |
| 2022-06-15 | 26.61 | 26.75 | 26.21 | 26.58 | +1.026% | 846,268 | +13.544% |
| 2022-06-14 | 26.67 | 26.87 | 26.16 | 26.31 | -2.048% | 805,204 | +14.709% |
| 2022-06-13 | 27.33 | 27.33 | 26.69 | 26.86 | -2.822% | 453,911 | +12.360% |
| 2022-06-10 | 27.49 | 27.81 | 27.26 | 27.64 | -0.468% | 337,645 | +9.190% |
| 2022-06-09 | 28.02 | 28.10 | 27.76 | 27.77 | -0.963% | 238,784 | +8.678% |
| 2022-06-08 | 28.50 | 28.50 | 27.93 | 28.04 | -1.717% | 284,753 | +7.632% |
| 2022-06-07 | 28.03 | 28.54 | 27.89 | 28.53 | +1.027% | 308,552 | +5.783% |
| 2022-06-06 | 28.41 | 28.55 | 28.18 | 28.24 | -0.493% | 241,302 | +6.870% |
| 2022-06-03 | 28.41 | 28.57 | 28.34 | 28.38 | -0.035% | 183,130 | +6.342% |
| 2022-06-02 | 28.29 | 28.54 | 28.29 | 28.39 | +0.531% | 197,542 | +6.305% |
| 2022-06-01 | 28.40 | 28.52 | 28.21 | 28.24 | -0.212% | 312,940 | +6.870% |
| 2022-05-31 | 28.29 | 28.65 | 28.20 | 28.30 | 0.000% | 700,117 | +6.643% |
| 2022-05-27 | 28.11 | 28.45 | 28.07 | 28.30 | +0.319% | 317,525 | +6.643% |
| 2022-05-26 | 28.33 | 28.50 | 27.87 | 28.21 | -0.494% | 790,407 | +6.983% |
| 2022-05-25 | 28.14 | 28.51 | 28.04 | 28.35 | +0.818% | 338,651 | +6.455% |
| 2022-05-24 | 28.43 | 28.43 | 28.00 | 28.12 | -1.229% | 296,139 | +7.326% |
| 2022-05-23 | 28.24 | 28.50 | 28.16 | 28.47 | +1.209% | 146,303 | +6.006% |
| 2022-05-20 | 27.94 | 28.20 | 27.89 | 28.13 | +0.680% | 359,178 | +7.288% |
| 2022-05-19 | 27.63 | 28.14 | 27.39 | 27.94 | +1.785% | 727,918 | +8.017% |
| 2022-05-18 | 27.67 | 27.76 | 27.28 | 27.45 | -0.903% | 475,014 | +9.945% |
| 2022-05-17 | 27.22 | 27.81 | 27.21 | 27.70 | +2.252% | 465,715 | +8.953% |
| 2022-05-16 | 26.86 | 27.42 | 26.80 | 27.09 | +0.856% | 546,865 | +11.406% |
| 2022-05-13 | 25.87 | 27.00 | 25.87 | 26.86 | +3.747% | 1,310,800 | +12.360% |
| 2022-05-12 | 26.09 | 26.38 | 25.63 | 25.89 | -1.145% | 1,168,254 | +16.570% |
| 2022-05-11 | 26.16 | 27.43 | 26.15 | 26.19 | -3.784% | 3,436,392 | +15.235% |
| 2022-05-10 | 26.87 | 27.68 | 26.87 | 27.22 | +1.529% | 661,510 | +10.874% |
| 2022-05-09 | 26.01 | 27.05 | 25.88 | 26.81 | -8.059% | 2,547,954 | +12.570% |
| 2022-05-06 | 28.92 | 29.42 | 28.78 | 29.16 | +0.935% | 545,238 | +3.498% |
| 2022-05-05 | 28.93 | 29.07 | 28.49 | 28.89 | -0.242% | 1,431,389 | +4.465% |
| 2022-05-04 | 29.24 | 29.48 | 28.80 | 28.96 | -0.991% | 1,132,438 | +4.213% |
| 2022-05-03 | 29.57 | 29.62 | 29.24 | 29.25 | -1.015% | 517,030 | +3.179% |
| 2022-05-02 | 29.75 | 29.81 | 29.34 | 29.55 | -0.772% | 313,933 | +2.132% |
| 2022-04-29 | 30.17 | 30.17 | 29.75 | 29.78 | -0.667% | 347,175 | +1.343% |
| 2022-04-28 | 30.00 | 30.11 | 29.87 | 29.98 | -0.332% | 366,695 | +0.667% |
| 2022-04-27 | 30.10 | 30.19 | 30.04 | 30.08 | -0.166% | 350,836 | +0.332% |
| 2022-04-26 | 30.22 | 30.31 | 30.06 | 30.13 | -1.278% | 302,949 | +0.166% |
| 2022-04-25 | 30.19 | 30.59 | 30.06 | 30.52 | +0.793% | 460,808 | -1.114% |
| 2022-04-22 | 30.64 | 30.76 | 30.19 | 30.28 | -1.752% | 460,458 | -0.330% |
| 2022-04-21 | 31.14 | 31.14 | 30.70 | 30.82 | -0.741% | 394,148 | -2.077% |
| 2022-04-20 | 30.89 | 31.17 | 30.89 | 31.05 | +0.681% | 248,930 | -2.802% |
| 2022-04-19 | 30.88 | 31.01 | 30.77 | 30.84 | -0.130% | 322,520 | -2.140% |
| 2022-04-18 | 30.83 | 30.99 | 30.82 | 30.88 | +0.162% | 177,398 | -2.267% |
| 2022-04-14 | 31.01 | 31.04 | 30.80 | 30.83 | -0.484% | 221,662 | -2.108% |
| 2022-04-13 | 30.80 | 31.10 | 30.75 | 30.98 | +0.259% | 194,081 | -2.582% |
| 2022-04-12 | 31.05 | 31.15 | 30.88 | 30.90 | -0.451% | 310,587 | -2.330% |
| 2022-04-11 | 31.35 | 31.37 | 31.02 | 31.04 | -0.989% | 273,287 | -2.771% |
| 2022-04-08 | 31.30 | 31.36 | 31.08 | 31.35 | +0.288% | 315,543 | -3.732% |
| 2022-04-07 | 31.10 | 31.38 | 31.01 | 31.26 | +0.385% | 418,507 | -3.455% |
| 2022-04-06 | 31.27 | 31.37 | 31.05 | 31.14 | -0.416% | 537,138 | -3.083% |
| 2022-04-05 | 31.15 | 31.60 | 31.15 | 31.27 | +0.128% | 160,616 | -3.486% |
| 2022-04-04 | 31.05 | 31.25 | 31.05 | 31.23 | +0.418% | 150,912 | -3.362% |
| 2022-04-01 | 31.04 | 31.12 | 30.98 | 31.10 | +0.193% | 136,762 | -2.958% |
| 2022-03-31 | 31.12 | 31.19 | 31.00 | 31.04 | -0.353% | 529,700 | -2.771% |
| 2022-03-30 | 31.25 | 31.36 | 31.13 | 31.15 | +0.032% | 263,719 | -3.114% |
| 2022-03-29 | 31.28 | 31.28 | 31.05 | 31.14 | -0.160% | 172,550 | -3.083% |
| 2022-03-28 | 31.31 | 31.31 | 31.08 | 31.19 | -0.700% | 261,963 | -3.238% |
| 2022-03-25 | 30.99 | 31.42 | 30.99 | 31.41 | +2.246% | 553,539 | -3.916% |
| 2022-03-24 | 30.67 | 30.76 | 30.55 | 30.72 | +0.261% | 389,135 | -1.758% |
| 2022-03-23 | 30.55 | 30.76 | 30.55 | 30.64 | +0.163% | 362,680 | -1.501% |
| 2022-03-22 | 30.55 | 30.70 | 30.51 | 30.59 | +0.229% | 223,631 | -1.340% |
| 2022-03-21 | 30.60 | 30.76 | 30.46 | 30.52 | -0.554% | 230,979 | -1.114% |
| 2022-03-18 | 30.66 | 30.75 | 30.48 | 30.69 | +0.425% | 373,766 | -1.662% |
| 2022-03-17 | 30.47 | 30.59 | 30.37 | 30.56 | +0.394% | 282,024 | -1.243% |
| 2022-03-16 | 30.11 | 30.53 | 30.07 | 30.44 | +1.230% | 499,846 | -0.854% |
| 2022-03-15 | 30.02 | 30.11 | 29.85 | 30.07 | +0.501% | 392,140 | +0.366% |
| 2022-03-14 | 30.14 | 30.29 | 29.82 | 29.92 | -1.025% | 287,596 | +0.869% |
| 2022-03-11 | 30.38 | 30.53 | 30.22 | 30.23 | +0.099% | 224,903 | -0.165% |
| 2022-03-10 | 29.78 | 30.25 | 29.78 | 30.20 | +1.037% | 278,203 | -0.066% |
| 2022-03-09 | 29.92 | 30.06 | 29.81 | 29.89 | +0.877% | 435,948 | +0.970% |
| 2022-03-08 | 29.81 | 29.96 | 29.58 | 29.63 | -0.637% | 763,045 | +1.856% |
| 2022-03-07 | 29.95 | 30.19 | 29.77 | 29.82 | -1.062% | 384,079 | +1.207% |
| 2022-03-04 | 29.62 | 30.36 | 29.61 | 30.14 | +0.500% | 512,325 | +0.133% |
| 2022-03-03 | 30.20 | 30.39 | 29.92 | 29.99 | -0.860% | 292,082 | +0.634% |
| 2022-03-02 | 30.15 | 30.42 | 30.04 | 30.25 | +1.272% | 249,015 | -0.231% |
| 2022-03-01 | 29.93 | 30.14 | 29.82 | 29.87 | -0.367% | 262,494 | +1.038% |
| 2022-02-28 | 29.47 | 30.00 | 29.42 | 29.98 | +1.318% | 280,008 | +0.667% |
| 2022-02-25 | 29.25 | 29.64 | 29.20 | 29.59 | +1.301% | 284,664 | +1.994% |
| 2022-02-24 | 28.95 | 29.27 | 28.94 | 29.21 | -0.849% | 359,806 | +3.321% |
| 2022-02-23 | 29.62 | 29.67 | 29.37 | 29.46 | +0.068% | 345,414 | +2.444% |
| 2022-02-22 | 29.20 | 29.55 | 29.19 | 29.44 | +0.581% | 388,961 | +2.514% |
| 2022-02-18 | 29.65 | 29.65 | 29.21 | 29.27 | -0.544% | 344,365 | +3.109% |
| 2022-02-17 | 29.45 | 29.61 | 29.29 | 29.43 | -0.473% | 272,996 | +2.548% |
| 2022-02-16 | 29.60 | 29.71 | 29.49 | 29.57 | -0.135% | 281,327 | +2.063% |
| 2022-02-15 | 29.63 | 29.71 | 29.53 | 29.61 | +0.068% | 244,487 | +1.925% |
| 2022-02-14 | 29.31 | 29.62 | 29.29 | 29.59 | +0.510% | 327,080 | +1.994% |
| 2022-02-11 | 29.66 | 29.78 | 29.42 | 29.44 | -0.473% | 232,821 | +2.514% |
| 2022-02-10 | 29.44 | 29.87 | 29.44 | 29.58 | -0.169% | 224,995 | +2.028% |
| 2022-02-09 | 29.80 | 29.82 | 29.57 | 29.63 | -0.135% | 321,447 | +1.856% |
| 2022-02-08 | 29.93 | 29.93 | 29.64 | 29.67 | -0.802% | 285,711 | +1.719% |
| 2022-02-07 | 29.52 | 30.01 | 29.50 | 29.91 | +1.424% | 720,278 | +0.903% |
| 2022-02-04 | 29.50 | 29.73 | 29.42 | 29.49 | -0.774% | 362,826 | +2.340% |
| 2022-02-03 | 29.56 | 29.83 | 29.50 | 29.72 | -0.134% | 275,081 | +1.548% |
| 2022-02-02 | 29.65 | 29.87 | 29.49 | 29.76 | +0.609% | 340,712 | +1.411% |
| 2022-02-01 | 29.78 | 30.01 | 29.54 | 29.58 | -0.772% | 492,129 | +2.028% |
| 2022-01-31 | 29.71 | 29.99 | 29.71 | 29.81 | +0.404% | 313,223 | +1.241% |
| 2022-01-28 | 29.54 | 29.69 | 29.40 | 29.69 | +0.474% | 334,536 | +1.650% |
| 2022-01-27 | 29.43 | 29.86 | 29.22 | 29.55 | +0.819% | 350,786 | +2.132% |
| 2022-01-26 | 29.63 | 29.73 | 29.14 | 29.31 | -0.577% | 330,797 | +2.968% |
| 2022-01-25 | 29.67 | 29.95 | 29.46 | 29.48 | -1.635% | 352,528 | +2.374% |
| 2022-01-24 | 29.38 | 30.03 | 29.05 | 29.97 | +0.537% | 476,783 | +0.701% |
| 2022-01-21 | 29.96 | 30.01 | 29.60 | 29.81 | -0.633% | 280,800 | +1.241% |
| 2022-01-20 | 30.02 | 30.30 | 29.89 | 30.00 | -0.166% | 248,086 | +0.600% |
| 2022-01-19 | 29.97 | 30.15 | 29.85 | 30.05 | +0.033% | 173,177 | +0.433% |
| 2022-01-18 | 30.02 | 30.13 | 29.94 | 30.04 | -0.431% | 162,475 | +0.466% |
| 2022-01-14 | 30.02 | 30.20 | 29.97 | 30.17 | +0.166% | 187,126 | +0.033% |
| 2022-01-13 | 30.19 | 30.48 | 30.08 | 30.12 | -0.627% | 201,031 | +0.199% |
| 2022-01-12 | 30.29 | 30.43 | 30.27 | 30.31 | +0.265% | 134,072 | -0.429% |
| 2022-01-11 | 30.09 | 30.25 | 29.98 | 30.23 | +0.499% | 149,347 | -0.165% |
| 2022-01-10 | 30.01 | 30.09 | 29.84 | 30.08 | -0.100% | 233,338 | +0.332% |
| 2022-01-07 | 29.87 | 30.17 | 29.87 | 30.11 | +0.702% | 265,268 | +0.232% |
| 2022-01-06 | 29.80 | 30.01 | 29.65 | 29.90 | +0.470% | 288,463 | +0.936% |
| 2022-01-05 | 29.97 | 30.18 | 29.73 | 29.76 | -0.965% | 264,019 | +1.411% |
| 2022-01-04 | 30.30 | 30.41 | 30.02 | 30.05 | -1.411% | 292,749 | +0.433% |
| 2022-01-03 | 30.34 | 30.66 | 30.34 | 30.48 | +0.461% | 104,372 | -0.984% |
| 2021-12-31 | 30.17 | 30.39 | 30.16 | 30.34 | +0.797% | 136,900 | -0.527% |
| 2021-12-30 | 30.02 | 30.20 | 29.93 | 30.10 | +0.367% | 137,444 | +0.266% |
| 2021-12-29 | 30.10 | 30.14 | 29.92 | 29.99 | -0.432% | 179,834 | +0.634% |
| 2021-12-28 | 29.96 | 30.14 | 29.96 | 30.12 | +0.433% | 91,245 | +0.199% |
| 2021-12-27 | 29.67 | 30.00 | 29.62 | 29.99 | +0.942% | 93,813 | +0.634% |
| 2021-12-23 | 29.50 | 29.73 | 29.45 | 29.71 | +0.917% | 168,682 | +1.582% |
| 2021-12-22 | 29.18 | 29.47 | 29.04 | 29.44 | +0.926% | 334,395 | +2.514% |
| 2021-12-21 | 29.06 | 29.22 | 28.88 | 29.17 | +0.830% | 270,264 | +3.462% |
| 2021-12-20 | 28.88 | 29.00 | 28.75 | 28.93 | -0.379% | 277,513 | +4.321% |
| 2021-12-17 | 29.05 | 29.37 | 29.02 | 29.04 | -0.446% | 451,022 | +3.926% |
| 2021-12-16 | 29.15 | 29.33 | 29.12 | 29.17 | +0.482% | 294,904 | +3.462% |
| 2021-12-15 | 28.86 | 29.05 | 28.76 | 29.03 | +0.138% | 283,092 | +3.961% |
| 2021-12-14 | 29.07 | 29.16 | 28.94 | 28.99 | -0.481% | 191,619 | +4.105% |
| 2021-12-13 | 29.45 | 29.47 | 29.11 | 29.13 | -1.321% | 362,249 | +3.605% |
| 2021-12-10 | 29.40 | 29.52 | 29.25 | 29.52 | +0.374% | 180,065 | +2.236% |
| 2021-12-09 | 29.68 | 29.71 | 29.40 | 29.41 | -0.943% | 122,566 | +2.618% |
| 2021-12-08 | 29.61 | 29.76 | 29.50 | 29.69 | +0.101% | 226,246 | +1.650% |
| 2021-12-07 | 29.42 | 29.68 | 29.42 | 29.66 | +1.263% | 338,267 | +1.753% |
| 2021-12-06 | 29.28 | 29.39 | 29.26 | 29.29 | +0.411% | 320,747 | +3.039% |
| 2021-12-03 | 29.30 | 29.41 | 29.00 | 29.17 | -0.137% | 329,271 | +3.462% |
| 2021-12-02 | 28.99 | 29.32 | 28.99 | 29.21 | +0.794% | 465,883 | +3.321% |
| 2021-12-01 | 29.20 | 29.40 | 28.93 | 28.98 | +0.035% | 409,393 | +4.141% |
| 2021-11-30 | 29.06 | 29.10 | 28.72 | 28.97 | -0.788% | 375,885 | +4.177% |
| 2021-11-29 | 28.83 | 29.23 | 28.68 | 29.20 | +1.565% | 277,853 | +3.356% |
| 2021-11-26 | 29.05 | 29.05 | 28.66 | 28.75 | -1.372% | 278,281 | +4.974% |
| 2021-11-24 | 29.00 | 29.17 | 29.00 | 29.15 | +0.275% | 137,258 | +3.533% |
| 2021-11-23 | 28.78 | 29.13 | 28.78 | 29.07 | +0.902% | 297,769 | +3.818% |
| 2021-11-22 | 29.13 | 29.15 | 28.80 | 28.81 | -1.369% | 188,481 | +4.755% |
| 2021-11-19 | 29.31 | 29.31 | 29.09 | 29.21 | -0.273% | 220,470 | +3.321% |
| 2021-11-18 | 29.12 | 29.30 | 29.12 | 29.29 | +0.137% | 169,257 | +3.039% |
| 2021-11-17 | 29.22 | 29.29 | 29.09 | 29.25 | -0.068% | 218,137 | +3.179% |
| 2021-11-16 | 29.44 | 29.51 | 29.27 | 29.27 | -0.712% | 224,451 | +3.109% |
| 2021-11-15 | 29.48 | 29.57 | 29.38 | 29.48 | -0.034% | 151,156 | +2.374% |
| 2021-11-12 | 29.27 | 29.49 | 29.13 | 29.49 | +0.786% | 134,957 | +2.340% |
| 2021-11-11 | 29.17 | 29.32 | 29.08 | 29.26 | -0.034% | 293,817 | +3.144% |
| 2021-11-10 | 29.50 | 29.72 | 29.24 | 29.27 | -0.780% | 231,334 | +3.109% |
| 2021-11-09 | 29.57 | 29.60 | 29.39 | 29.50 | +0.068% | 175,549 | +2.305% |
| 2021-11-08 | 29.47 | 29.69 | 29.28 | 29.48 | +2.326% | 384,521 | +2.374% |
| 2021-11-05 | 28.72 | 28.87 | 28.63 | 28.81 | +0.488% | 162,975 | +4.755% |
| 2021-11-04 | 28.59 | 28.68 | 28.45 | 28.67 | +0.245% | 201,386 | +5.267% |
| 2021-11-03 | 28.42 | 28.65 | 28.34 | 28.60 | +0.245% | 390,375 | +5.524% |
| 2021-11-02 | 28.69 | 28.84 | 28.34 | 28.53 | -0.558% | 523,208 | +5.783% |
| 2021-11-01 | 29.00 | 29.01 | 28.59 | 28.69 | -0.520% | 381,400 | +5.193% |
| 2021-10-29 | 28.63 | 29.03 | 28.63 | 28.84 | -0.962% | 222,435 | +4.646% |
| 2021-10-28 | 28.55 | 29.20 | 28.55 | 29.12 | +1.463% | 231,133 | +3.640% |
| 2021-10-27 | 28.06 | 28.73 | 28.06 | 28.70 | +2.208% | 449,311 | +5.157% |
| 2021-10-26 | 27.93 | 28.52 | 27.93 | 28.08 | 0.000% | 291,197 | +7.479% |
| 2021-10-25 | 28.40 | 28.63 | 27.71 | 28.08 | -2.432% | 608,766 | +7.479% |
| 2021-10-22 | 28.99 | 28.99 | 28.59 | 28.78 | -0.381% | 215,013 | +4.864% |
| 2021-10-21 | 29.38 | 29.53 | 28.80 | 28.89 | -0.824% | 359,938 | +4.465% |
| 2021-10-20 | 29.25 | 29.38 | 29.13 | 29.13 | -0.410% | 219,549 | +3.605% |
| 2021-10-19 | 29.29 | 29.42 | 29.13 | 29.25 | +0.034% | 118,364 | +3.179% |
| 2021-10-18 | 29.30 | 29.37 | 29.18 | 29.24 | -0.341% | 124,671 | +3.215% |
| 2021-10-15 | 29.54 | 29.60 | 29.33 | 29.34 | -0.509% | 143,392 | +2.863% |
| 2021-10-14 | 29.61 | 29.74 | 29.41 | 29.49 | -0.169% | 169,731 | +2.340% |
| 2021-10-13 | 29.55 | 29.57 | 29.37 | 29.54 | 0.000% | 215,507 | +2.167% |