ZNH
China Southern Airlines Company Limited
stockNYSE
InactiveFeb 2, 2023
33.08USD+0.060%(+0.02)20,024
ZNH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2023-02-02 | 33.09 | 33.30 | 32.79 | 33.08 | +0.060% | 20,024 | 0.000% |
| 2023-02-01 | 33.19 | 33.21 | 32.98 | 33.06 | +0.578% | 15,539 | +0.060% |
| 2023-01-31 | 33.01 | 33.30 | 32.22 | 32.87 | -1.321% | 30,435 | +0.639% |
| 2023-01-30 | 33.72 | 33.72 | 32.41 | 33.31 | -3.337% | 48,809 | -0.690% |
| 2023-01-27 | 34.55 | 34.65 | 34.24 | 34.46 | -1.599% | 55,906 | -4.005% |
| 2023-01-26 | 35.06 | 35.42 | 34.81 | 35.02 | +0.315% | 118,167 | -5.540% |
| 2023-01-25 | 34.20 | 35.19 | 33.78 | 34.91 | +1.188% | 45,539 | -5.242% |
| 2023-01-24 | 33.01 | 34.64 | 33.01 | 34.50 | -0.634% | 48,626 | -4.116% |
| 2023-01-23 | 34.75 | 34.85 | 33.61 | 34.72 | -0.086% | 43,558 | -4.724% |
| 2023-01-20 | 35.50 | 35.50 | 34.18 | 34.75 | -1.025% | 65,351 | -4.806% |
| 2023-01-19 | 35.23 | 35.75 | 34.45 | 35.11 | -1.598% | 79,934 | -5.782% |
| 2023-01-18 | 35.53 | 35.96 | 35.00 | 35.68 | +1.076% | 75,729 | -7.287% |
| 2023-01-17 | 35.21 | 35.50 | 34.91 | 35.30 | -1.259% | 67,023 | -6.289% |
| 2023-01-13 | 35.00 | 36.12 | 35.00 | 35.75 | +2.524% | 62,002 | -7.469% |
| 2023-01-12 | 34.69 | 35.34 | 34.69 | 34.87 | +0.897% | 20,148 | -5.133% |
| 2023-01-11 | 34.87 | 34.87 | 34.43 | 34.56 | -3.058% | 10,019 | -4.282% |
| 2023-01-10 | 35.33 | 35.65 | 35.09 | 35.65 | 0.000% | 4,746 | -7.209% |
| 2023-01-09 | 35.54 | 35.90 | 35.54 | 35.65 | +3.694% | 17,091 | -7.209% |
| 2023-01-06 | 34.23 | 34.41 | 34.20 | 34.38 | -1.828% | 7,387 | -3.781% |
| 2023-01-05 | 35.24 | 35.85 | 35.02 | 35.02 | -0.540% | 11,334 | -5.540% |
| 2023-01-04 | 34.62 | 35.25 | 34.49 | 35.21 | +4.110% | 15,398 | -6.049% |
| 2023-01-03 | 33.50 | 34.19 | 33.50 | 33.82 | +4.383% | 11,227 | -2.188% |
| 2022-12-30 | 32.43 | 32.64 | 32.01 | 32.40 | -0.644% | 1,910 | +2.099% |
| 2022-12-29 | 32.63 | 32.68 | 32.28 | 32.61 | -0.275% | 6,305 | +1.441% |
| 2022-12-28 | 32.93 | 32.93 | 32.32 | 32.70 | -1.268% | 8,040 | +1.162% |
| 2022-12-27 | 33.30 | 33.35 | 32.55 | 33.12 | -0.779% | 3,974 | -0.121% |
| 2022-12-23 | 33.25 | 33.81 | 33.00 | 33.38 | -0.239% | 6,617 | -0.899% |
| 2022-12-22 | 33.82 | 33.90 | 33.46 | 33.46 | -0.268% | 7,769 | -1.136% |
| 2022-12-21 | 33.55 | 34.00 | 33.55 | 33.55 | +2.224% | 14,698 | -1.401% |
| 2022-12-20 | 32.95 | 33.35 | 32.82 | 32.82 | +0.030% | 5,906 | +0.792% |
| 2022-12-19 | 33.55 | 33.87 | 32.64 | 32.81 | -2.467% | 10,423 | +0.823% |
| 2022-12-16 | 33.99 | 33.99 | 33.51 | 33.64 | +1.509% | 19,908 | -1.665% |
| 2022-12-15 | 33.85 | 33.85 | 33.03 | 33.14 | -3.914% | 9,223 | -0.181% |
| 2022-12-14 | 33.92 | 34.49 | 33.72 | 34.49 | +2.527% | 3,994 | -4.088% |
| 2022-12-13 | 33.95 | 34.36 | 33.63 | 33.64 | +0.960% | 12,516 | -1.665% |
| 2022-12-12 | 33.85 | 34.20 | 33.02 | 33.32 | +1.834% | 27,924 | -0.720% |
| 2022-12-09 | 32.96 | 32.96 | 32.55 | 32.72 | +0.153% | 11,877 | +1.100% |
| 2022-12-08 | 32.15 | 32.79 | 32.15 | 32.67 | +4.745% | 18,683 | +1.255% |
| 2022-12-07 | 30.52 | 31.50 | 30.48 | 31.19 | +3.347% | 47,215 | +6.060% |
| 2022-12-06 | 29.77 | 30.50 | 29.77 | 30.18 | +3.533% | 13,670 | +9.609% |
| 2022-12-05 | 30.30 | 30.41 | 28.80 | 29.15 | +0.621% | 14,147 | +13.482% |
| 2022-12-02 | 28.05 | 28.97 | 28.05 | 28.97 | +1.117% | 13,197 | +14.187% |
| 2022-12-01 | 28.55 | 28.67 | 28.17 | 28.65 | -1.715% | 6,438 | +15.462% |
| 2022-11-30 | 29.00 | 29.78 | 28.90 | 29.15 | +4.668% | 17,176 | +13.482% |
| 2022-11-29 | 28.07 | 28.22 | 27.71 | 27.85 | +4.699% | 14,968 | +18.779% |
| 2022-11-28 | 26.80 | 27.37 | 26.60 | 26.60 | +1.372% | 19,421 | +24.361% |
| 2022-11-25 | 26.85 | 26.85 | 26.24 | 26.24 | -2.562% | 5,129 | +26.067% |
| 2022-11-23 | 27.27 | 27.60 | 26.93 | 26.93 | +1.165% | 11,597 | +22.837% |
| 2022-11-22 | 27.34 | 27.34 | 26.62 | 26.62 | -1.553% | 10,230 | +24.267% |
| 2022-11-21 | 27.95 | 28.01 | 26.74 | 27.04 | -6.144% | 13,057 | +22.337% |
| 2022-11-18 | 28.10 | 28.81 | 27.87 | 28.81 | -0.277% | 4,769 | +14.821% |
| 2022-11-17 | 28.23 | 28.93 | 28.10 | 28.89 | +0.035% | 3,863 | +14.503% |
| 2022-11-16 | 28.84 | 28.88 | 28.13 | 28.88 | -3.282% | 3,765 | +14.543% |
| 2022-11-15 | 28.77 | 30.07 | 28.77 | 29.86 | +4.078% | 7,124 | +10.784% |
| 2022-11-14 | 28.61 | 28.75 | 28.41 | 28.69 | -3.693% | 7,748 | +15.301% |
| 2022-11-11 | 30.25 | 30.25 | 29.19 | 29.79 | +0.472% | 11,670 | +11.044% |
| 2022-11-10 | 28.41 | 29.65 | 28.14 | 29.65 | +7.701% | 10,998 | +11.568% |
| 2022-11-09 | 28.15 | 28.15 | 27.53 | 27.53 | -3.775% | 7,308 | +20.160% |
| 2022-11-08 | 28.44 | 29.53 | 28.37 | 28.61 | -1.311% | 6,087 | +15.624% |
| 2022-11-07 | 28.78 | 28.99 | 28.02 | 28.99 | -1.762% | 12,355 | +14.108% |
| 2022-11-04 | 29.23 | 29.80 | 29.01 | 29.51 | +6.037% | 16,308 | +12.098% |
| 2022-11-03 | 27.00 | 27.89 | 26.95 | 27.83 | +2.542% | 7,132 | +18.865% |
| 2022-11-02 | 27.27 | 27.59 | 26.82 | 27.14 | +0.037% | 9,950 | +21.887% |
| 2022-11-01 | 27.00 | 27.20 | 26.70 | 27.13 | +3.274% | 11,577 | +21.931% |
| 2022-10-31 | 26.30 | 26.97 | 25.84 | 26.27 | -6.078% | 14,589 | +25.923% |
| 2022-10-28 | 27.51 | 27.97 | 27.08 | 27.97 | -0.107% | 8,767 | +18.270% |
| 2022-10-27 | 27.87 | 28.33 | 27.38 | 28.00 | -0.920% | 16,182 | +18.143% |
| 2022-10-26 | 27.58 | 28.26 | 27.58 | 28.26 | +2.503% | 15,689 | +17.056% |
| 2022-10-25 | 27.06 | 27.86 | 27.02 | 27.57 | +3.881% | 26,303 | +19.985% |
| 2022-10-24 | 26.64 | 26.64 | 25.70 | 26.54 | -7.073% | 25,166 | +24.642% |
| 2022-10-21 | 27.75 | 28.57 | 27.47 | 28.56 | +3.741% | 23,075 | +15.826% |
| 2022-10-20 | 27.30 | 27.76 | 27.28 | 27.53 | +3.613% | 19,481 | +20.160% |
| 2022-10-19 | 26.99 | 26.99 | 26.50 | 26.57 | -3.522% | 10,776 | +24.501% |
| 2022-10-18 | 27.80 | 27.80 | 27.18 | 27.54 | +0.511% | 30,280 | +20.116% |
| 2022-10-17 | 27.25 | 27.48 | 26.68 | 27.40 | +2.814% | 25,082 | +20.730% |
| 2022-10-14 | 26.30 | 26.75 | 26.12 | 26.65 | +1.139% | 14,930 | +24.128% |
| 2022-10-13 | 25.90 | 26.35 | 25.34 | 26.35 | -1.862% | 19,747 | +25.541% |
| 2022-10-12 | 26.05 | 26.85 | 25.87 | 26.85 | +2.481% | 17,601 | +23.203% |
| 2022-10-11 | 26.25 | 26.25 | 25.59 | 26.20 | -5.586% | 28,872 | +26.260% |
| 2022-10-10 | 27.80 | 27.80 | 27.13 | 27.75 | -4.046% | 24,261 | +19.207% |
| 2022-10-07 | 29.02 | 29.45 | 28.55 | 28.92 | -1.061% | 10,649 | +14.385% |
| 2022-10-06 | 29.19 | 29.49 | 29.06 | 29.23 | +2.561% | 24,515 | +13.171% |
| 2022-10-05 | 27.51 | 28.50 | 27.46 | 28.50 | +2.151% | 27,076 | +16.070% |
| 2022-10-04 | 27.16 | 28.00 | 27.16 | 27.90 | +2.990% | 25,798 | +18.566% |
| 2022-10-03 | 26.61 | 27.24 | 26.60 | 27.09 | +1.689% | 17,282 | +22.111% |
| 2022-09-30 | 26.25 | 26.70 | 26.25 | 26.64 | +0.490% | 10,341 | +24.174% |
| 2022-09-29 | 26.71 | 26.71 | 26.18 | 26.51 | -4.468% | 15,116 | +24.783% |
| 2022-09-28 | 27.17 | 27.75 | 27.17 | 27.75 | +0.653% | 9,703 | +19.207% |
| 2022-09-27 | 26.86 | 27.65 | 26.86 | 27.57 | +4.077% | 21,018 | +19.985% |
| 2022-09-26 | 25.91 | 26.58 | 25.91 | 26.49 | +2.081% | 18,137 | +24.877% |
| 2022-09-23 | 25.99 | 26.08 | 25.83 | 25.95 | -1.067% | 12,606 | +27.476% |
| 2022-09-22 | 26.56 | 26.60 | 25.84 | 26.23 | -3.103% | 13,614 | +26.115% |
| 2022-09-21 | 26.60 | 27.07 | 26.60 | 27.07 | +0.895% | 12,795 | +22.202% |
| 2022-09-20 | 26.58 | 27.27 | 26.58 | 26.83 | +0.037% | 12,113 | +23.295% |
| 2022-09-19 | 26.25 | 26.92 | 26.25 | 26.82 | +1.476% | 13,388 | +23.341% |
| 2022-09-16 | 26.15 | 26.80 | 26.15 | 26.43 | +1.693% | 12,835 | +25.161% |
| 2022-09-15 | 25.73 | 26.65 | 25.52 | 25.99 | +1.523% | 15,398 | +27.280% |
| 2022-09-14 | 26.16 | 26.16 | 25.57 | 25.60 | -0.389% | 21,786 | +29.219% |
| 2022-09-13 | 26.26 | 26.62 | 25.70 | 25.70 | -1.683% | 11,123 | +28.716% |
| 2022-09-12 | 25.90 | 26.15 | 25.66 | 26.14 | +0.966% | 13,041 | +26.549% |
| 2022-09-09 | 26.09 | 26.09 | 25.70 | 25.89 | -0.346% | 5,523 | +27.771% |
| 2022-09-08 | 25.83 | 26.29 | 25.81 | 25.98 | -0.460% | 18,996 | +27.329% |
| 2022-09-07 | 25.61 | 26.10 | 25.56 | 26.10 | +2.273% | 12,690 | +26.743% |
| 2022-09-06 | 25.67 | 25.77 | 25.37 | 25.52 | 0.000% | 11,554 | +29.624% |
| 2022-09-02 | 26.20 | 26.20 | 25.48 | 25.52 | -2.521% | 8,403 | +29.624% |
| 2022-09-01 | 26.25 | 26.25 | 25.88 | 26.18 | -3.180% | 8,877 | +26.356% |
| 2022-08-31 | 26.54 | 27.04 | 26.54 | 27.04 | +1.122% | 9,481 | +22.337% |
| 2022-08-30 | 26.50 | 27.06 | 26.50 | 26.74 | -1.109% | 5,759 | +23.710% |
| 2022-08-29 | 27.25 | 27.34 | 26.76 | 27.04 | -0.552% | 3,307 | +22.337% |
| 2022-08-26 | 27.49 | 27.51 | 27.12 | 27.19 | -0.839% | 8,749 | +21.662% |
| 2022-08-25 | 27.20 | 27.42 | 27.09 | 27.42 | +1.293% | 5,705 | +20.642% |
| 2022-08-24 | 26.63 | 27.20 | 26.03 | 27.07 | -0.148% | 5,082 | +22.202% |
| 2022-08-23 | 27.10 | 27.11 | 26.93 | 27.11 | +1.270% | 5,498 | +22.021% |
| 2022-08-22 | 26.64 | 27.05 | 26.64 | 26.77 | +1.787% | 5,871 | +23.571% |
| 2022-08-19 | 26.69 | 26.69 | 26.07 | 26.30 | -2.121% | 5,682 | +25.779% |
| 2022-08-18 | 26.75 | 26.87 | 26.31 | 26.87 | -0.334% | 4,551 | +23.111% |
| 2022-08-17 | 27.01 | 27.20 | 26.94 | 26.96 | +0.522% | 3,056 | +22.700% |
| 2022-08-16 | 26.99 | 27.20 | 26.72 | 26.82 | -1.397% | 5,856 | +23.341% |
| 2022-08-15 | 26.97 | 27.20 | 26.78 | 27.20 | +0.147% | 8,024 | +21.618% |
| 2022-08-12 | 27.27 | 27.61 | 27.16 | 27.16 | +0.704% | 8,733 | +21.797% |
| 2022-08-11 | 27.24 | 27.34 | 26.97 | 26.97 | -0.037% | 3,300 | +22.655% |
| 2022-08-10 | 26.98 | 27.16 | 26.78 | 26.98 | +2.120% | 4,341 | +22.609% |
| 2022-08-09 | 26.88 | 27.09 | 26.00 | 26.42 | -2.076% | 11,379 | +25.208% |
| 2022-08-08 | 27.31 | 27.33 | 26.96 | 26.98 | -1.063% | 5,614 | +22.609% |
| 2022-08-05 | 27.17 | 27.27 | 26.52 | 27.27 | +0.739% | 7,940 | +21.305% |
| 2022-08-04 | 27.07 | 27.10 | 26.89 | 27.07 | -1.528% | 5,493 | +22.202% |
| 2022-08-03 | 26.97 | 27.49 | 26.28 | 27.49 | +0.955% | 7,907 | +20.335% |
| 2022-08-02 | 27.24 | 27.46 | 26.62 | 27.23 | -3.303% | 12,867 | +21.484% |
| 2022-08-01 | 28.33 | 28.33 | 27.02 | 28.16 | +2.326% | 17,642 | +17.472% |
| 2022-07-29 | 27.65 | 27.65 | 26.82 | 27.52 | -3.472% | 9,448 | +20.203% |
| 2022-07-28 | 28.24 | 28.51 | 27.45 | 28.51 | -0.731% | 4,794 | +16.029% |
| 2022-07-27 | 28.52 | 28.74 | 28.33 | 28.72 | +2.535% | 4,067 | +15.181% |
| 2022-07-26 | 28.38 | 28.44 | 27.83 | 28.01 | -0.920% | 7,388 | +18.101% |
| 2022-07-25 | 27.83 | 28.27 | 27.83 | 28.27 | +0.928% | 2,617 | +17.015% |
| 2022-07-22 | 28.29 | 28.29 | 27.71 | 28.01 | -1.547% | 5,889 | +18.101% |
| 2022-07-21 | 28.29 | 28.45 | 28.25 | 28.45 | -2.868% | 6,513 | +16.274% |
| 2022-07-20 | 28.41 | 29.29 | 28.17 | 29.29 | +1.000% | 17,380 | +12.940% |
| 2022-07-19 | 28.64 | 29.00 | 28.08 | 29.00 | +0.940% | 8,792 | +14.069% |
| 2022-07-18 | 28.78 | 29.00 | 28.68 | 28.73 | +1.376% | 5,634 | +15.141% |
| 2022-07-15 | 28.72 | 28.72 | 28.01 | 28.34 | -3.111% | 4,074 | +16.725% |
| 2022-07-14 | 28.35 | 29.37 | 28.35 | 29.25 | +2.344% | 18,009 | +13.094% |
| 2022-07-13 | 28.24 | 28.94 | 28.24 | 28.58 | +2.144% | 6,566 | +15.745% |
| 2022-07-12 | 28.50 | 28.56 | 27.85 | 27.98 | +1.340% | 7,798 | +18.227% |
| 2022-07-11 | 28.14 | 28.47 | 27.61 | 27.61 | -4.629% | 10,142 | +19.812% |
| 2022-07-08 | 28.95 | 29.24 | 28.77 | 28.95 | +2.008% | 6,118 | +14.266% |
| 2022-07-07 | 28.07 | 28.66 | 28.07 | 28.38 | +3.956% | 11,856 | +16.561% |
| 2022-07-06 | 28.00 | 28.00 | 26.98 | 27.30 | -4.076% | 11,116 | +21.172% |
| 2022-07-05 | 28.09 | 28.46 | 27.81 | 28.46 | -1.386% | 7,703 | +16.233% |
| 2022-07-01 | 28.59 | 28.86 | 28.08 | 28.86 | -0.242% | 4,078 | +14.622% |
| 2022-06-30 | 28.68 | 28.93 | 28.01 | 28.93 | +1.013% | 11,071 | +14.345% |
| 2022-06-29 | 28.33 | 28.64 | 27.93 | 28.64 | +1.094% | 5,366 | +15.503% |
| 2022-06-28 | 28.60 | 28.81 | 28.00 | 28.33 | +3.206% | 13,964 | +16.767% |
| 2022-06-27 | 27.52 | 27.83 | 26.98 | 27.45 | +3.624% | 13,178 | +20.510% |
| 2022-06-24 | 26.37 | 26.84 | 26.37 | 26.49 | -0.339% | 16,007 | +24.877% |
| 2022-06-23 | 26.65 | 26.65 | 26.30 | 26.58 | +1.761% | 5,551 | +24.454% |
| 2022-06-22 | 25.65 | 26.54 | 25.65 | 26.12 | -0.153% | 7,341 | +26.646% |
| 2022-06-21 | 26.46 | 26.97 | 26.11 | 26.16 | +6.428% | 4,891 | +26.453% |
| 2022-06-17 | 24.93 | 24.93 | 24.44 | 24.58 | -0.203% | 6,981 | +34.581% |
| 2022-06-16 | 25.14 | 25.14 | 24.19 | 24.63 | -3.412% | 7,664 | +34.308% |
| 2022-06-15 | 25.39 | 25.94 | 25.30 | 25.50 | +1.796% | 7,116 | +29.725% |
| 2022-06-14 | 25.20 | 25.20 | 24.90 | 25.05 | +1.130% | 12,838 | +32.056% |
| 2022-06-13 | 25.36 | 25.36 | 24.63 | 24.77 | -3.167% | 21,152 | +33.549% |
| 2022-06-10 | 26.23 | 26.23 | 25.57 | 25.58 | -2.329% | 6,539 | +29.320% |
| 2022-06-09 | 26.91 | 27.02 | 26.19 | 26.19 | -4.486% | 7,104 | +26.308% |
| 2022-06-08 | 27.61 | 27.61 | 27.04 | 27.42 | -1.367% | 12,632 | +20.642% |
| 2022-06-07 | 27.62 | 27.80 | 27.09 | 27.80 | -1.243% | 11,932 | +18.993% |
| 2022-06-06 | 28.62 | 28.62 | 27.39 | 28.15 | -2.898% | 18,940 | +17.513% |
| 2022-06-03 | 27.90 | 28.99 | 27.36 | 28.99 | +4.093% | 52,559 | +14.108% |
| 2022-06-02 | 27.23 | 27.87 | 26.39 | 27.85 | +0.687% | 8,681 | +18.779% |
| 2022-06-01 | 27.80 | 28.29 | 27.22 | 27.66 | +2.104% | 16,757 | +19.595% |
| 2022-05-31 | 27.59 | 27.86 | 27.09 | 27.09 | -1.527% | 12,587 | +22.111% |
| 2022-05-27 | 27.46 | 27.76 | 27.37 | 27.51 | -0.829% | 14,074 | +20.247% |
| 2022-05-26 | 27.50 | 27.74 | 27.00 | 27.74 | +4.012% | 14,603 | +19.250% |
| 2022-05-25 | 26.34 | 26.71 | 26.33 | 26.67 | +3.092% | 13,303 | +24.034% |
| 2022-05-24 | 25.97 | 26.11 | 25.75 | 25.87 | -0.576% | 14,218 | +27.870% |
| 2022-05-23 | 25.98 | 26.40 | 25.84 | 26.02 | +1.127% | 11,177 | +27.133% |
| 2022-05-20 | 25.99 | 25.99 | 25.49 | 25.73 | 0.000% | 15,039 | +28.566% |
| 2022-05-19 | 25.30 | 25.78 | 25.30 | 25.73 | +3.541% | 15,846 | +28.566% |
| 2022-05-18 | 25.28 | 25.36 | 24.84 | 24.85 | -2.511% | 10,602 | +33.119% |
| 2022-05-17 | 25.62 | 25.73 | 25.35 | 25.49 | +1.960% | 26,867 | +29.776% |
| 2022-05-16 | 24.97 | 25.20 | 24.57 | 25.00 | -0.596% | 18,363 | +32.320% |
| 2022-05-13 | 24.32 | 25.30 | 23.91 | 25.15 | +3.626% | 22,598 | +31.531% |
| 2022-05-12 | 24.46 | 24.54 | 23.50 | 24.27 | -1.741% | 30,474 | +36.300% |
| 2022-05-11 | 24.98 | 25.13 | 24.70 | 24.70 | +0.325% | 16,946 | +33.927% |
| 2022-05-10 | 24.95 | 24.95 | 24.02 | 24.62 | +1.109% | 25,068 | +34.362% |
| 2022-05-09 | 25.11 | 25.11 | 24.00 | 24.35 | -3.793% | 26,207 | +35.852% |
| 2022-05-06 | 25.54 | 25.99 | 25.08 | 25.31 | -4.310% | 18,332 | +30.699% |
| 2022-05-05 | 27.60 | 27.60 | 26.27 | 26.45 | -7.808% | 27,157 | +25.066% |
| 2022-05-04 | 28.41 | 28.83 | 27.90 | 28.69 | +2.209% | 26,502 | +15.301% |
| 2022-05-03 | 27.73 | 28.29 | 27.73 | 28.07 | +3.579% | 18,345 | +17.848% |
| 2022-05-02 | 27.40 | 27.40 | 26.41 | 27.10 | +0.259% | 37,880 | +22.066% |
| 2022-04-29 | 27.86 | 28.00 | 27.03 | 27.03 | -1.422% | 20,123 | +22.383% |
| 2022-04-28 | 27.09 | 27.55 | 26.65 | 27.42 | +0.883% | 37,427 | +20.642% |
| 2022-04-27 | 26.67 | 27.18 | 26.02 | 27.18 | +3.740% | 32,991 | +21.707% |
| 2022-04-26 | 26.83 | 26.96 | 26.20 | 26.20 | -4.135% | 26,700 | +26.260% |
| 2022-04-25 | 26.82 | 27.33 | 26.63 | 27.33 | -0.219% | 18,963 | +21.039% |
| 2022-04-22 | 27.51 | 27.60 | 26.96 | 27.39 | -0.545% | 13,107 | +20.774% |
| 2022-04-21 | 28.25 | 28.70 | 27.38 | 27.54 | -2.686% | 19,020 | +20.116% |
| 2022-04-20 | 28.60 | 29.02 | 28.30 | 28.30 | -1.599% | 13,850 | +16.890% |
| 2022-04-19 | 28.27 | 29.08 | 28.27 | 28.76 | +2.788% | 21,368 | +15.021% |
| 2022-04-18 | 28.90 | 28.90 | 27.66 | 27.98 | -2.168% | 33,388 | +18.227% |
| 2022-04-14 | 29.72 | 29.76 | 28.60 | 28.60 | -0.452% | 29,787 | +15.664% |
| 2022-04-13 | 28.71 | 29.11 | 28.65 | 28.73 | -0.278% | 11,656 | +15.141% |
| 2022-04-12 | 29.55 | 30.27 | 28.50 | 28.81 | +2.236% | 28,600 | +14.821% |
| 2022-04-11 | 28.04 | 28.41 | 27.64 | 28.18 | -0.949% | 14,798 | +17.388% |
| 2022-04-08 | 28.97 | 28.97 | 28.36 | 28.45 | +0.495% | 4,147 | +16.274% |
| 2022-04-07 | 28.90 | 29.11 | 28.27 | 28.31 | -3.048% | 9,620 | +16.849% |
| 2022-04-06 | 29.53 | 29.53 | 29.00 | 29.20 | +0.172% | 10,432 | +13.288% |
| 2022-04-05 | 30.05 | 30.05 | 29.12 | 29.15 | -4.956% | 11,946 | +13.482% |
| 2022-04-04 | 30.20 | 30.67 | 29.65 | 30.67 | +1.489% | 15,052 | +7.858% |
| 2022-04-01 | 29.32 | 30.28 | 29.32 | 30.22 | +4.171% | 8,741 | +9.464% |
| 2022-03-31 | 29.51 | 29.60 | 29.01 | 29.01 | -1.861% | 12,174 | +14.030% |
| 2022-03-30 | 30.15 | 30.30 | 29.48 | 29.56 | +1.025% | 10,542 | +11.908% |
| 2022-03-29 | 29.14 | 29.90 | 28.84 | 29.26 | +0.103% | 17,538 | +13.055% |
| 2022-03-28 | 29.05 | 29.24 | 28.79 | 29.23 | -0.443% | 13,548 | +13.171% |
| 2022-03-25 | 29.37 | 29.76 | 28.74 | 29.36 | -1.806% | 13,475 | +12.670% |
| 2022-03-24 | 29.70 | 29.93 | 29.25 | 29.90 | +0.067% | 10,220 | +10.635% |
| 2022-03-23 | 29.61 | 29.99 | 29.05 | 29.88 | -0.500% | 13,522 | +10.710% |
| 2022-03-22 | 29.77 | 30.03 | 29.56 | 30.03 | +1.282% | 7,122 | +10.157% |
| 2022-03-21 | 29.00 | 29.93 | 28.68 | 29.65 | -3.294% | 18,673 | +11.568% |
| 2022-03-18 | 29.29 | 30.66 | 29.29 | 30.66 | +4.109% | 9,173 | +7.893% |
| 2022-03-17 | 29.31 | 29.89 | 29.03 | 29.45 | -1.833% | 12,991 | +12.326% |
| 2022-03-16 | 29.00 | 30.00 | 28.25 | 30.00 | +14.373% | 20,075 | +10.267% |
| 2022-03-15 | 25.11 | 26.26 | 25.01 | 26.23 | +1.627% | 33,594 | +26.115% |
| 2022-03-14 | 26.23 | 26.83 | 25.64 | 25.81 | -6.553% | 30,889 | +28.167% |
| 2022-03-11 | 28.39 | 28.39 | 27.62 | 27.62 | -0.755% | 10,021 | +19.768% |
| 2022-03-10 | 28.13 | 28.49 | 27.69 | 27.83 | -0.607% | 13,765 | +18.865% |
| 2022-03-09 | 27.68 | 28.08 | 27.38 | 28.00 | +1.486% | 21,708 | +18.143% |
| 2022-03-08 | 27.55 | 28.01 | 26.84 | 27.59 | -1.570% | 20,012 | +19.899% |
| 2022-03-07 | 29.41 | 29.41 | 28.03 | 28.03 | -10.016% | 27,723 | +18.016% |
| 2022-03-04 | 31.51 | 31.51 | 30.87 | 31.15 | -2.534% | 7,893 | +6.196% |
| 2022-03-03 | 32.81 | 32.81 | 31.96 | 31.96 | -1.053% | 14,838 | +3.504% |
| 2022-03-02 | 31.00 | 32.30 | 31.00 | 32.30 | +4.194% | 42,095 | +2.415% |
| 2022-03-01 | 31.37 | 31.44 | 31.00 | 31.00 | +0.032% | 10,069 | +6.710% |
| 2022-02-28 | 31.43 | 31.60 | 30.99 | 30.99 | -5.287% | 13,503 | +6.744% |
| 2022-02-25 | 32.03 | 33.04 | 32.03 | 32.72 | +2.474% | 9,148 | +1.100% |
| 2022-02-24 | 32.30 | 33.31 | 31.80 | 31.93 | -3.709% | 12,842 | +3.602% |
| 2022-02-23 | 34.28 | 34.37 | 32.95 | 33.16 | -3.884% | 12,397 | -0.241% |
| 2022-02-22 | 34.79 | 34.89 | 34.01 | 34.50 | +1.590% | 15,939 | -4.116% |
| 2022-02-18 | 34.26 | 34.84 | 33.96 | 33.96 | +0.118% | 6,182 | -2.591% |
| 2022-02-17 | 33.91 | 34.54 | 33.91 | 33.92 | +0.148% | 11,993 | -2.476% |
| 2022-02-16 | 33.73 | 34.49 | 33.73 | 33.87 | +0.564% | 9,424 | -2.332% |
| 2022-02-15 | 33.76 | 33.76 | 33.27 | 33.68 | -1.779% | 6,089 | -1.781% |
| 2022-02-14 | 33.59 | 34.30 | 33.59 | 34.29 | +3.345% | 6,172 | -3.529% |
| 2022-02-11 | 34.23 | 35.15 | 33.18 | 33.18 | -3.237% | 8,506 | -0.301% |
| 2022-02-10 | 34.22 | 35.12 | 34.22 | 34.29 | +1.841% | 15,157 | -3.529% |
| 2022-02-09 | 34.34 | 34.66 | 33.67 | 33.67 | -1.116% | 7,593 | -1.752% |
| 2022-02-08 | 33.15 | 34.68 | 33.15 | 34.05 | +2.963% | 13,936 | -2.849% |
| 2022-02-07 | 32.72 | 33.24 | 32.72 | 33.07 | +1.942% | 21,250 | +0.030% |
| 2022-02-04 | 32.10 | 32.48 | 32.10 | 32.44 | +2.238% | 6,431 | +1.973% |
| 2022-02-03 | 31.41 | 32.01 | 31.40 | 31.73 | +0.348% | 13,329 | +4.255% |
| 2022-02-02 | 31.78 | 32.00 | 31.40 | 31.62 | +0.349% | 4,270 | +4.617% |
| 2022-02-01 | 31.40 | 31.88 | 31.28 | 31.51 | +0.191% | 4,852 | +4.983% |
| 2022-01-31 | 30.88 | 31.50 | 30.58 | 31.45 | +0.255% | 8,986 | +5.183% |
| 2022-01-28 | 31.33 | 31.39 | 30.60 | 31.37 | -1.538% | 5,711 | +5.451% |
| 2022-01-27 | 31.80 | 32.30 | 31.07 | 31.86 | -0.748% | 12,000 | +3.829% |
| 2022-01-26 | 32.58 | 32.96 | 32.09 | 32.10 | -2.520% | 4,866 | +3.053% |
| 2022-01-25 | 32.32 | 33.00 | 32.32 | 32.93 | +2.906% | 7,402 | +0.456% |
| 2022-01-24 | 32.32 | 32.44 | 31.94 | 32.00 | -0.867% | 16,828 | +3.375% |
| 2022-01-21 | 33.00 | 33.29 | 32.28 | 32.28 | -0.401% | 12,741 | +2.478% |
| 2022-01-20 | 33.14 | 33.16 | 32.41 | 32.41 | +1.060% | 8,699 | +2.067% |
| 2022-01-19 | 32.22 | 32.23 | 31.78 | 32.07 | -1.656% | 5,612 | +3.149% |
| 2022-01-18 | 31.97 | 32.85 | 31.97 | 32.61 | +4.855% | 21,510 | +1.441% |
| 2022-01-14 | 31.83 | 31.83 | 31.00 | 31.10 | -1.018% | 22,500 | +6.367% |
| 2022-01-13 | 31.34 | 31.67 | 30.55 | 31.42 | +1.192% | 22,935 | +5.283% |
| 2022-01-12 | 31.62 | 31.95 | 31.05 | 31.05 | -1.491% | 3,952 | +6.538% |
| 2022-01-11 | 31.20 | 31.80 | 31.19 | 31.52 | +2.671% | 5,755 | +4.949% |
| 2022-01-10 | 31.19 | 31.20 | 30.53 | 30.70 | -0.647% | 8,455 | +7.752% |
| 2022-01-07 | 30.74 | 31.08 | 30.74 | 30.90 | +1.013% | 4,888 | +7.055% |
| 2022-01-06 | 30.61 | 30.61 | 30.34 | 30.59 | -1.291% | 4,806 | +8.140% |
| 2022-01-05 | 30.52 | 31.19 | 30.42 | 30.99 | +1.807% | 10,334 | +6.744% |
| 2022-01-04 | 30.49 | 30.78 | 30.39 | 30.44 | +1.501% | 12,885 | +8.673% |
| 2022-01-03 | 29.76 | 30.00 | 29.62 | 29.99 | +1.113% | 3,095 | +10.303% |
| 2021-12-31 | 29.46 | 29.66 | 29.42 | 29.66 | +0.237% | 2,680 | +11.531% |
| 2021-12-30 | 29.17 | 29.60 | 28.88 | 29.59 | +3.353% | 13,878 | +11.795% |
| 2021-12-29 | 28.86 | 29.36 | 28.62 | 28.63 | -1.310% | 12,123 | +15.543% |
| 2021-12-28 | 29.00 | 29.32 | 28.82 | 29.01 | +1.221% | 9,026 | +14.030% |
| 2021-12-27 | 28.55 | 28.86 | 28.31 | 28.66 | +0.987% | 11,931 | +15.422% |
| 2021-12-23 | 27.76 | 28.45 | 27.72 | 28.38 | +1.430% | 10,173 | +16.561% |
| 2021-12-22 | 27.98 | 28.55 | 27.73 | 27.98 | -0.107% | 6,421 | +18.227% |
| 2021-12-21 | 27.43 | 28.01 | 27.33 | 28.01 | +4.165% | 8,730 | +18.101% |
| 2021-12-20 | 27.14 | 27.39 | 26.89 | 26.89 | -2.396% | 6,609 | +23.020% |
| 2021-12-17 | 27.53 | 27.95 | 27.27 | 27.55 | -1.572% | 6,541 | +20.073% |
| 2021-12-16 | 28.16 | 28.48 | 27.90 | 27.99 | +1.156% | 4,488 | +18.185% |
| 2021-12-15 | 27.96 | 27.96 | 27.27 | 27.67 | -1.073% | 13,763 | +19.552% |
| 2021-12-14 | 27.70 | 28.00 | 27.70 | 27.97 | -1.687% | 9,957 | +18.270% |
| 2021-12-13 | 28.70 | 28.84 | 28.13 | 28.45 | -2.768% | 14,771 | +16.274% |
| 2021-12-10 | 29.35 | 29.45 | 29.14 | 29.26 | -0.137% | 11,956 | +13.055% |
| 2021-12-09 | 29.49 | 29.55 | 29.30 | 29.30 | -0.712% | 7,484 | +12.901% |
| 2021-12-08 | 29.51 | 29.68 | 29.36 | 29.51 | +0.786% | 6,561 | +12.098% |
| 2021-12-07 | 29.56 | 29.56 | 29.24 | 29.28 | +2.917% | 8,819 | +12.978% |
| 2021-12-06 | 27.80 | 28.46 | 27.68 | 28.45 | +1.354% | 44,357 | +16.274% |
| 2021-12-03 | 28.35 | 28.62 | 27.79 | 28.07 | +0.935% | 21,679 | +17.848% |
| 2021-12-02 | 27.44 | 27.81 | 27.26 | 27.81 | +1.017% | 16,937 | +18.950% |
| 2021-12-01 | 27.72 | 28.09 | 27.39 | 27.53 | +0.291% | 10,305 | +20.160% |
| 2021-11-30 | 27.60 | 27.66 | 27.31 | 27.45 | -2.866% | 13,636 | +20.510% |
| 2021-11-29 | 28.42 | 28.42 | 27.84 | 28.26 | -2.987% | 7,117 | +17.056% |
| 2021-11-26 | 29.48 | 29.48 | 28.97 | 29.13 | -2.640% | 8,903 | +13.560% |
| 2021-11-24 | 29.62 | 29.97 | 29.62 | 29.92 | +0.067% | 4,225 | +10.561% |
| 2021-11-23 | 29.85 | 30.25 | 29.69 | 29.90 | +0.572% | 7,809 | +10.635% |
| 2021-11-22 | 29.41 | 29.79 | 29.37 | 29.73 | -0.067% | 7,092 | +11.268% |
| 2021-11-19 | 29.70 | 29.93 | 29.70 | 29.75 | -1.392% | 3,841 | +11.193% |
| 2021-11-18 | 30.33 | 30.33 | 30.00 | 30.17 | -1.244% | 9,674 | +9.645% |
| 2021-11-17 | 30.51 | 30.83 | 30.36 | 30.55 | -1.037% | 4,406 | +8.282% |
| 2021-11-16 | 30.98 | 30.98 | 30.64 | 30.87 | -0.194% | 6,695 | +7.159% |
| 2021-11-15 | 30.77 | 31.00 | 30.54 | 30.93 | +0.487% | 14,221 | +6.951% |
| 2021-11-12 | 30.55 | 31.01 | 30.55 | 30.78 | +2.395% | 19,782 | +7.472% |
| 2021-11-11 | 31.00 | 31.15 | 30.00 | 30.06 | -1.797% | 70,849 | +10.047% |
| 2021-11-10 | 30.90 | 30.90 | 30.61 | 30.61 | +0.164% | 6,937 | +8.069% |
| 2021-11-09 | 30.85 | 30.85 | 30.37 | 30.56 | +0.164% | 8,058 | +8.246% |
| 2021-11-08 | 30.67 | 30.75 | 30.37 | 30.51 | +4.486% | 16,845 | +8.423% |
| 2021-11-05 | 28.66 | 29.20 | 28.26 | 29.20 | +1.565% | 42,817 | +13.288% |
| 2021-11-04 | 28.77 | 28.78 | 28.56 | 28.75 | -0.691% | 5,387 | +15.061% |
| 2021-11-03 | 28.96 | 28.96 | 28.34 | 28.95 | -1.026% | 20,575 | +14.266% |
| 2021-11-02 | 29.66 | 29.66 | 29.08 | 29.25 | -2.500% | 8,922 | +13.094% |
| 2021-11-01 | 29.64 | 30.08 | 29.29 | 30.00 | -0.794% | 9,640 | +10.267% |
| 2021-10-29 | 29.94 | 30.24 | 29.29 | 30.24 | +1.002% | 7,229 | +9.392% |
| 2021-10-28 | 29.99 | 30.03 | 29.57 | 29.94 | +0.639% | 6,328 | +10.488% |
| 2021-10-27 | 29.75 | 29.75 | 29.34 | 29.75 | -1.097% | 5,747 | +11.193% |
| 2021-10-26 | 30.18 | 30.32 | 29.86 | 30.08 | +0.906% | 13,056 | +9.973% |
| 2021-10-25 | 29.78 | 29.81 | 28.68 | 29.81 | -1.520% | 9,555 | +10.969% |
| 2021-10-22 | 30.42 | 30.52 | 30.22 | 30.27 | -1.014% | 4,743 | +9.283% |
| 2021-10-21 | 30.68 | 30.70 | 30.47 | 30.58 | -0.811% | 4,025 | +8.175% |
| 2021-10-20 | 30.96 | 30.96 | 30.76 | 30.83 | +0.489% | 4,756 | +7.298% |
| 2021-10-19 | 30.90 | 30.98 | 30.51 | 30.68 | -1.032% | 10,197 | +7.823% |
| 2021-10-18 | 30.97 | 31.00 | 30.70 | 31.00 | +0.356% | 8,237 | +6.710% |
| 2021-10-15 | 30.85 | 30.89 | 30.73 | 30.89 | +0.816% | 9,684 | +7.090% |
| 2021-10-14 | 30.67 | 30.81 | 30.36 | 30.64 | +0.492% | 10,321 | +7.963% |
| 2021-10-13 | 30.50 | 30.50 | 30.20 | 30.49 | +0.098% | 5,411 | +8.495% |
| 2021-10-12 | 30.44 | 30.48 | 30.29 | 30.46 | +1.907% | 6,940 | +8.601% |
| 2021-10-11 | 30.10 | 30.10 | 29.77 | 29.89 | -1.223% | 7,380 | +10.672% |
| 2021-10-08 | 29.97 | 30.48 | 29.48 | 30.26 | +1.646% | 10,336 | +9.319% |
| 2021-10-07 | 29.95 | 30.00 | 29.72 | 29.77 | -0.767% | 19,867 | +11.119% |
| 2021-10-06 | 29.85 | 30.00 | 29.78 | 30.00 | +0.806% | 11,765 | +10.267% |
| 2021-10-05 | 29.54 | 29.91 | 29.54 | 29.76 | +2.233% | 7,794 | +11.156% |
| 2021-10-04 | 29.19 | 29.33 | 29.04 | 29.11 | +3.927% | 28,857 | +13.638% |
| 2021-10-01 | 28.00 | 28.28 | 27.69 | 28.01 | +0.647% | 15,448 | +18.101% |
| 2021-09-30 | 28.07 | 28.30 | 27.83 | 27.83 | +1.311% | 12,308 | +18.865% |
| 2021-09-29 | 27.66 | 27.66 | 27.26 | 27.47 | -1.364% | 7,139 | +20.422% |
| 2021-09-28 | 27.85 | 27.86 | 27.65 | 27.85 | +1.865% | 12,879 | +18.779% |
| 2021-09-27 | 26.99 | 27.34 | 26.83 | 27.34 | -0.110% | 16,255 | +20.995% |
| 2021-09-24 | 27.37 | 27.50 | 27.30 | 27.37 | -0.109% | 8,072 | +20.862% |
| 2021-09-23 | 27.44 | 27.44 | 27.07 | 27.40 | -1.047% | 11,892 | +20.730% |
| 2021-09-22 | 27.27 | 27.87 | 27.27 | 27.69 | +2.027% | 8,756 | +19.466% |
| 2021-09-21 | 27.10 | 27.20 | 26.99 | 27.14 | +3.194% | 14,680 | +21.887% |
| 2021-09-20 | 26.46 | 26.81 | 26.19 | 26.30 | -3.238% | 17,732 | +25.779% |
| 2021-09-17 | 27.04 | 27.45 | 27.04 | 27.18 | -0.184% | 14,159 | +21.707% |
| 2021-09-16 | 27.26 | 27.26 | 26.79 | 27.23 | -2.121% | 19,560 | +21.484% |
| 2021-09-15 | 27.87 | 27.96 | 27.52 | 27.82 | -2.557% | 13,584 | +18.907% |
| 2021-09-14 | 28.79 | 28.79 | 28.34 | 28.55 | -4.034% | 9,354 | +15.867% |
| 2021-09-13 | 29.64 | 29.85 | 29.40 | 29.75 | -0.368% | 7,973 | +11.193% |
| 2021-09-10 | 30.35 | 30.35 | 29.86 | 29.86 | -0.234% | 9,045 | +10.784% |
| 2021-09-09 | 30.00 | 30.25 | 29.87 | 29.93 | +0.842% | 17,578 | +10.525% |
| 2021-09-08 | 29.76 | 29.89 | 29.53 | 29.68 | +1.609% | 15,918 | +11.456% |
| 2021-09-07 | 29.27 | 29.27 | 29.01 | 29.21 | -0.443% | 8,715 | +13.249% |
| 2021-09-03 | 29.18 | 29.49 | 29.11 | 29.34 | +1.138% | 5,201 | +12.747% |
| 2021-09-02 | 29.18 | 29.42 | 28.76 | 29.01 | -1.794% | 20,299 | +14.030% |
| 2021-09-01 | 29.29 | 29.69 | 29.20 | 29.54 | +2.498% | 15,216 | +11.984% |
| 2021-08-31 | 29.19 | 29.19 | 28.79 | 28.82 | +1.016% | 6,984 | +14.781% |
| 2021-08-30 | 28.35 | 28.59 | 28.28 | 28.53 | +1.458% | 17,055 | +15.948% |
| 2021-08-27 | 28.39 | 29.07 | 28.04 | 28.12 | -4.549% | 12,770 | +17.639% |
| 2021-08-26 | 28.69 | 29.46 | 28.29 | 29.46 | +1.621% | 20,445 | +12.288% |
| 2021-08-25 | 28.94 | 28.99 | 28.52 | 28.99 | +3.204% | 23,588 | +14.108% |
| 2021-08-24 | 27.73 | 28.11 | 27.65 | 28.09 | +3.999% | 21,565 | +17.764% |
| 2021-08-23 | 26.87 | 27.01 | 26.64 | 27.01 | -0.662% | 12,788 | +22.473% |
| 2021-08-20 | 26.94 | 27.24 | 26.94 | 27.19 | -0.220% | 8,915 | +21.662% |
| 2021-08-19 | 27.35 | 27.62 | 27.16 | 27.25 | -1.482% | 21,221 | +21.394% |
| 2021-08-18 | 27.95 | 28.04 | 27.62 | 27.66 | +0.949% | 21,964 | +19.595% |
| 2021-08-17 | 27.64 | 27.68 | 27.38 | 27.40 | +1.107% | 14,514 | +20.730% |
| 2021-08-16 | 27.02 | 27.16 | 26.87 | 27.10 | 0.000% | 19,303 | +22.066% |