Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.79 | 32.18 | 31.77 | 32.07 | 1,051,787 | +0.23(+0.74%) |
Jan 30, 2023 | 31.95 | 32.11 | 31.79 | 31.84 | 453,655 | -0.32(-0.98%) |
Jan 27, 2023 | 32.44 | 32.51 | 32.09 | 32.15 | 593,631 | -0.23(-0.73%) |
Jan 26, 2023 | 32.25 | 32.44 | 31.89 | 32.39 | 472,948 | +0.39(+1.21%) |
Jan 25, 2023 | 32.02 | 32.12 | 31.61 | 32.00 | 613,960 | -0.13(-0.39%) |
Jan 24, 2023 | 32.31 | 32.38 | 31.81 | 32.13 | 1,448,750 | -0.35(-1.09%) |
Jan 23, 2023 | 32.68 | 32.79 | 32.28 | 32.48 | 1,046,051 | -0.17(-0.53%) |
Jan 20, 2023 | 32.52 | 32.68 | 32.18 | 32.65 | 520,902 | +0.21(+0.64%) |
Jan 19, 2023 | 32.27 | 32.59 | 32.13 | 32.44 | 408,465 | +0.08(+0.25%) |
Jan 18, 2023 | 32.88 | 33.25 | 32.30 | 32.36 | 654,692 | -0.41(-1.24%) |
Jan 17, 2023 | 32.52 | 32.86 | 32.52 | 32.77 | 453,703 | +0.22(+0.67%) |
Jan 13, 2023 | 32.41 | 32.69 | 32.12 | 32.55 | 614,020 | +0.11(+0.33%) |
Jan 12, 2023 | 31.80 | 32.48 | 31.75 | 32.44 | 601,045 | +0.85(+2.69%) |
Jan 11, 2023 | 31.45 | 31.68 | 31.31 | 31.59 | 554,959 | +0.32(+1.01%) |
Jan 10, 2023 | 31.23 | 31.39 | 31.03 | 31.28 | 435,363 | +0.05(+0.14%) |
Jan 09, 2023 | 31.18 | 31.48 | 31.12 | 31.23 | 452,233 | +0.40(+1.29%) |
Jan 06, 2023 | 30.52 | 31.04 | 30.48 | 30.83 | 552,859 | +0.73(+2.43%) |
Jan 05, 2023 | 29.99 | 30.29 | 29.95 | 30.10 | 436,681 | -0.05(-0.15%) |
Jan 04, 2023 | 29.78 | 30.23 | 29.62 | 30.15 | 884,114 | +0.32(+1.06%) |
Jan 03, 2023 | 30.37 | 30.59 | 29.67 | 29.83 | 553,162 | -0.84(-2.74%) |
Dec 30, 2022 | 30.55 | 30.82 | 30.40 | 30.67 | 475,924 | +0.03(+0.09%) |
Dec 29, 2022 | 30.36 | 30.78 | 30.35 | 30.64 | 371,608 | +0.33(+1.07%) |
Dec 28, 2022 | 30.76 | 31.07 | 30.18 | 30.32 | 635,235 | -0.61(-1.96%) |
Dec 27, 2022 | 30.60 | 30.93 | 30.49 | 30.92 | 413,198 | +0.34(+1.12%) |
Dec 23, 2022 | 29.95 | 30.67 | 29.95 | 30.58 | 507,432 | +0.70(+2.33%) |
Dec 22, 2022 | 30.48 | 30.48 | 29.46 | 29.89 | 478,190 | -0.70(-2.30%) |
Dec 21, 2022 | 30.23 | 30.61 | 30.08 | 30.59 | 543,303 | +0.69(+2.30%) |
Dec 20, 2022 | 29.34 | 29.99 | 29.33 | 29.90 | 851,432 | +0.54(+1.85%) |
Dec 19, 2022 | 29.76 | 29.89 | 29.22 | 29.36 | 603,896 | -0.21(-0.70%) |
Dec 16, 2022 | 29.71 | 29.71 | 29.16 | 29.57 | 833,183 | -0.52(-1.74%) |
Dec 15, 2022 | 30.66 | 30.76 | 29.89 | 30.09 | 1,194,436 | -0.95(-3.06%) |
Dec 14, 2022 | 31.39 | 31.50 | 30.76 | 31.04 | 791,224 | -0.26(-0.84%) |
Dec 13, 2022 | 31.40 | 31.67 | 31.21 | 31.31 | 658,238 | +0.48(+1.54%) |
Dec 12, 2022 | 30.21 | 30.88 | 30.06 | 30.83 | 949,420 | +0.68(+2.26%) |
Dec 09, 2022 | 30.61 | 30.71 | 30.13 | 30.15 | 935,646 | -0.72(-2.33%) |
Dec 08, 2022 | 31.23 | 31.32 | 30.61 | 30.87 | 494,963 | +0.06(+0.20%) |
Dec 07, 2022 | 30.96 | 31.14 | 30.69 | 30.80 | 832,249 | -0.04(-0.12%) |
Dec 06, 2022 | 31.44 | 31.71 | 30.73 | 30.84 | 667,545 | -0.75(-2.36%) |
Dec 05, 2022 | 32.54 | 32.69 | 31.48 | 31.58 | 987,149 | -0.69(-2.14%) |
Dec 02, 2022 | 32.59 | 32.74 | 32.20 | 32.28 | 607,403 | -0.54(-1.64%) |
Dec 01, 2022 | 32.96 | 33.16 | 32.75 | 32.81 | 659,126 | +0.06(+0.19%) |
Nov 30, 2022 | 32.20 | 32.87 | 32.00 | 32.75 | 1,262,729 | +0.83(+2.62%) |
Nov 29, 2022 | 31.76 | 32.01 | 31.57 | 31.92 | 585,316 | +0.30(+0.94%) |
Nov 28, 2022 | 31.50 | 31.90 | 31.26 | 31.62 | 663,055 | -0.16(-0.51%) |
Nov 25, 2022 | 31.83 | 32.19 | 31.78 | 31.78 | 238,718 | +0.05(+0.17%) |
Nov 23, 2022 | 31.56 | 31.82 | 31.44 | 31.73 | 556,931 | +0.04(+0.13%) |
Nov 22, 2022 | 31.54 | 31.85 | 31.36 | 31.69 | 686,507 | +0.63(+2.04%) |
Nov 21, 2022 | 31.08 | 31.14 | 30.54 | 31.05 | 889,840 | -0.34(-1.08%) |
Nov 18, 2022 | 31.01 | 31.46 | 30.84 | 31.39 | 1,118,878 | +0.06(+0.20%) |
Nov 17, 2022 | 31.20 | 31.44 | 30.94 | 31.33 | 545,919 | -0.20(-0.62%) |
Nov 16, 2022 | 31.36 | 31.69 | 31.28 | 31.53 | 660,736 | +0.13(+0.43%) |
Nov 15, 2022 | 31.36 | 31.62 | 31.16 | 31.39 | 688,609 | +0.30(+0.98%) |
Nov 14, 2022 | 31.19 | 31.44 | 31.00 | 31.09 | 701,806 | -0.20(-0.63%) |
Nov 11, 2022 | 31.11 | 31.54 | 31.05 | 31.28 | 572,069 | +0.57(+1.86%) |
Nov 10, 2022 | 30.12 | 30.75 | 30.05 | 30.71 | 618,581 | +1.24(+4.21%) |
Nov 09, 2022 | 30.24 | 30.49 | 29.45 | 29.47 | 709,476 | -0.96(-3.17%) |
Nov 08, 2022 | 30.43 | 30.56 | 30.07 | 30.44 | 534,633 | +0.07(+0.24%) |
Nov 07, 2022 | 30.47 | 30.52 | 29.95 | 30.37 | 762,849 | -0.04(-0.15%) |
Nov 04, 2022 | 30.30 | 31.29 | 29.87 | 30.41 | 1,024,296 | +1.03(+3.49%) |
Nov 03, 2022 | 29.04 | 29.55 | 28.73 | 29.38 | 639,388 | +0.16(+0.55%) |
Nov 02, 2022 | 29.18 | 29.22 | 758,590 | +0.05(+0.18%) | ||
Nov 01, 2022 | 29.86 | 29.99 | 29.07 | 29.17 | 949,797 | -0.29(-0.97%) |
Oct 31, 2022 | 28.90 | 29.52 | 28.75 | 29.46 | 773,175 | +0.38(+1.32%) |
Oct 28, 2022 | 29.37 | 29.49 | 28.77 | 29.07 | 811,430 | -0.30(-1.03%) |
Oct 27, 2022 | 29.30 | 29.68 | 29.20 | 29.37 | 744,942 | +0.37(+1.29%) |
Oct 26, 2022 | 28.69 | 29.23 | 28.64 | 29.00 | 843,711 | +0.33(+1.15%) |
Oct 25, 2022 | 28.33 | 28.67 | 28.24 | 28.67 | 871,577 | +0.33(+1.17%) |
Oct 24, 2022 | 28.77 | 28.80 | 28.32 | 28.34 | 633,865 | -0.39(-1.37%) |
Oct 21, 2022 | 28.24 | 28.89 | 28.04 | 28.73 | 776,122 | +0.59(+2.11%) |
Oct 20, 2022 | 28.47 | 28.76 | 27.99 | 28.14 | 589,783 | -0.14(-0.50%) |
Oct 19, 2022 | 27.95 | 28.40 | 27.91 | 28.28 | 550,570 | +0.25(+0.89%) |
Oct 18, 2022 | 28.15 | 28.33 | 27.61 | 28.03 | 601,195 | +0.13(+0.48%) |
Oct 17, 2022 | 27.56 | 28.18 | 27.43 | 27.90 | 893,979 | +0.90(+3.31%) |
Oct 14, 2022 | 27.75 | 27.97 | 26.98 | 27.01 | 951,018 | -0.91(-3.27%) |
Oct 13, 2022 | 26.43 | 28.00 | 26.27 | 27.92 | 892,754 | +1.13(+4.24%) |
Oct 12, 2022 | 26.97 | 27.02 | 26.69 | 26.78 | 910,181 | -0.38(-1.40%) |
Oct 11, 2022 | 27.17 | 27.58 | 26.97 | 27.17 | 902,713 | -0.24(-0.87%) |
Oct 10, 2022 | 28.22 | 28.42 | 27.22 | 27.41 | 605,102 | -0.70(-2.49%) |
Oct 07, 2022 | 28.01 | 28.63 | 27.90 | 28.11 | 979,616 | +0.10(+0.35%) |
Oct 06, 2022 | 28.72 | 28.81 | 27.89 | 28.01 | 752,870 | -0.97(-3.33%) |
Oct 05, 2022 | 28.92 | 29.16 | 28.29 | 28.97 | 1,016,268 | -0.20(-0.67%) |
Oct 04, 2022 | 28.96 | 29.25 | 28.86 | 29.17 | 1,067,263 | +0.64(+2.24%) |
Oct 03, 2022 | 27.79 | 28.77 | 27.74 | 28.53 | 1,527,572 | +1.61(+5.99%) |
Sep 30, 2022 | 27.26 | 27.53 | 26.89 | 26.92 | 844,228 | -0.43(-1.59%) |
Sep 29, 2022 | 27.73 | 27.73 | 26.79 | 27.35 | 974,949 | -0.54(-1.94%) |
Sep 28, 2022 | 27.37 | 27.99 | 27.00 | 27.89 | 1,189,776 | +0.68(+2.51%) |
Sep 27, 2022 | 27.36 | 27.57 | 26.94 | 27.21 | 1,875,829 | +0.33(+1.22%) |
Sep 26, 2022 | 27.66 | 27.92 | 26.79 | 26.88 | 1,905,427 | -0.83(-3.01%) |
Sep 23, 2022 | 28.95 | 29.00 | 27.60 | 27.72 | 2,035,910 | -1.99(-6.68%) |
Sep 22, 2022 | 30.45 | 30.49 | 29.70 | 29.70 | 855,687 | -0.53(-1.74%) |
Sep 21, 2022 | 30.73 | 30.99 | 30.21 | 30.23 | 1,053,330 | -0.35(-1.15%) |
Sep 20, 2022 | 30.75 | 30.91 | 30.32 | 30.58 | 779,528 | -0.41(-1.31%) |
Sep 19, 2022 | 30.03 | 31.07 | 30.00 | 30.98 | 856,389 | +0.27(+0.89%) |
Sep 16, 2022 | 31.10 | 31.18 | 30.38 | 30.71 | 1,120,810 | -0.74(-2.35%) |
Sep 15, 2022 | 31.48 | 31.67 | 31.27 | 31.45 | 713,294 | -0.39(-1.22%) |
Sep 14, 2022 | 31.57 | 32.31 | 31.52 | 31.84 | 1,046,354 | +0.43(+1.37%) |
Sep 13, 2022 | 31.82 | 32.05 | 31.28 | 31.41 | 783,799 | -0.86(-2.67%) |
Sep 12, 2022 | 32.04 | 32.45 | 31.94 | 32.27 | 723,811 | +0.63(+2.00%) |
Sep 09, 2022 | 31.52 | 31.75 | 31.23 | 31.63 | 904,538 | +1.03(+3.37%) |
Sep 08, 2022 | 30.47 | 30.67 | 30.17 | 30.60 | 706,074 | +0.11(+0.38%) |
Sep 07, 2022 | 30.10 | 30.53 | 29.92 | 30.49 | 891,997 | +0.00(+0.00%) |
Sep 06, 2022 | 31.30 | 31.57 | 30.46 | 30.49 | 975,910 | -0.68(-2.18%) |
Sep 02, 2022 | 31.49 | 31.65 | 31.01 | 31.17 | 1,121,423 | +0.14(+0.45%) |
Sep 01, 2022 | 30.78 | 31.16 | 30.31 | 31.03 | 1,226,442 | -0.08(-0.25%) |
Aug 31, 2022 | 31.27 | 31.48 | 30.85 | 31.11 | 1,361,271 | -0.62(-1.94%) |
Aug 30, 2022 | 32.63 | 32.68 | 31.54 | 31.72 | 1,226,397 | -1.16(-3.53%) |
Aug 29, 2022 | 32.46 | 33.13 | 32.44 | 32.89 | 885,328 | +0.28(+0.86%) |
Aug 26, 2022 | 33.55 | 33.55 | 32.58 | 32.60 | 842,378 | -0.85(-2.53%) |
Aug 25, 2022 | 33.56 | 33.60 | 33.30 | 33.45 | 506,901 | +0.02(+0.05%) |
Aug 24, 2022 | 33.14 | 33.52 | 32.99 | 33.43 | 750,193 | +0.33(+0.98%) |
Aug 23, 2022 | 32.61 | 33.21 | 32.61 | 33.11 | 750,909 | +0.68(+2.11%) |
Aug 22, 2022 | 32.65 | 32.70 | 32.26 | 32.42 | 569,394 | -0.34(-1.04%) |
Aug 19, 2022 | 32.83 | 32.93 | 32.56 | 32.76 | 467,621 | -0.24(-0.72%) |
Aug 18, 2022 | 32.86 | 33.35 | 32.83 | 33.00 | 937,292 | +0.40(+1.24%) |
Aug 17, 2022 | 32.48 | 32.71 | 32.26 | 32.60 | 773,406 | -0.09(-0.27%) |
Aug 16, 2022 | 32.68 | 32.97 | 32.48 | 32.69 | 649,935 | +0.18(+0.54%) |
Aug 15, 2022 | 32.08 | 32.55 | 31.79 | 32.51 | 779,300 | -0.40(-1.22%) |
Aug 12, 2022 | 32.89 | 33.04 | 32.61 | 32.91 | 769,933 | -0.01(-0.03%) |
Aug 11, 2022 | 32.98 | 33.37 | 32.85 | 32.92 | 906,692 | +0.43(+1.32%) |
Aug 10, 2022 | 32.03 | 32.63 | 31.89 | 32.49 | 745,991 | +0.63(+1.98%) |
Aug 09, 2022 | 31.77 | 32.09 | 31.60 | 31.86 | 770,231 | +0.25(+0.78%) |
Aug 08, 2022 | 31.21 | 31.88 | 31.19 | 31.62 | 993,760 | +0.63(+2.03%) |
Aug 05, 2022 | 31.41 | 31.51 | 30.78 | 30.99 | 1,168,317 | -0.89(-2.80%) |
Aug 04, 2022 | 32.60 | 32.68 | 31.85 | 31.88 | 1,039,431 | -0.74(-2.26%) |
Aug 03, 2022 | 32.94 | 33.04 | 32.19 | 32.62 | 862,944 | -0.18(-0.53%) |
Aug 02, 2022 | 32.85 | 33.14 | 32.77 | 32.79 | 774,535 | -0.18(-0.53%) |
Aug 01, 2022 | 33.05 | 33.24 | 32.61 | 32.97 | 663,481 | -0.47(-1.41%) |
Jul 29, 2022 | 32.69 | 33.53 | 32.66 | 33.44 | 1,015,349 | +0.94(+2.88%) |
Jul 28, 2022 | 32.62 | 32.73 | 32.05 | 32.50 | 881,647 | -0.04(-0.13%) |
Jul 27, 2022 | 32.38 | 32.65 | 32.14 | 32.55 | 919,246 | +0.28(+0.87%) |
Jul 26, 2022 | 32.63 | 32.78 | 32.12 | 32.26 | 601,652 | -0.17(-0.51%) |
Jul 25, 2022 | 31.82 | 32.48 | 31.70 | 32.43 | 728,705 | +1.02(+3.23%) |
Jul 22, 2022 | 31.75 | 32.05 | 31.35 | 31.42 | 712,478 | -0.35(-1.10%) |
Jul 21, 2022 | 31.37 | 31.77 | 31.07 | 31.77 | 871,469 | -0.03(-0.11%) |
Jul 20, 2022 | 31.70 | 31.83 | 31.28 | 31.80 | 697,848 | -0.01(-0.03%) |
Jul 19, 2022 | 31.44 | 31.96 | 31.40 | 31.81 | 933,540 | +0.47(+1.50%) |
Jul 18, 2022 | 31.00 | 31.64 | 30.87 | 31.34 | 1,002,579 | +0.91(+2.98%) |
Jul 15, 2022 | 30.69 | 30.88 | 30.30 | 30.43 | 821,802 | +0.23(+0.75%) |
Jul 14, 2022 | 29.92 | 30.24 | 29.34 | 30.21 | 1,134,617 | -0.52(-1.70%) |
Jul 13, 2022 | 30.21 | 31.04 | 30.21 | 30.73 | 1,010,327 | +0.10(+0.31%) |
Jul 12, 2022 | 30.33 | 30.71 | 30.08 | 30.63 | 1,313,031 | -0.21(-0.68%) |
Jul 11, 2022 | 30.80 | 30.96 | 30.24 | 30.84 | 867,002 | -0.25(-0.81%) |
Jul 08, 2022 | 30.95 | 31.26 | 30.60 | 31.10 | 1,297,205 | +0.29(+0.93%) |
Jul 07, 2022 | 29.88 | 31.00 | 29.88 | 30.81 | 1,642,074 | +1.38(+4.71%) |
Jul 06, 2022 | 29.75 | 30.07 | 28.75 | 29.42 | 1,302,260 | -0.46(-1.54%) |
Jul 05, 2022 | 30.42 | 30.52 | 29.04 | 29.88 | 1,815,937 | -1.04(-3.35%) |
Jul 01, 2022 | 30.80 | 31.03 | 30.08 | 30.92 | 747,694 | +0.14(+0.45%) |
Jun 30, 2022 | 30.40 | 30.79 | 30.02 | 30.78 | 1,136,218 | -0.10(-0.31%) |
Jun 29, 2022 | 31.45 | 31.64 | 30.83 | 30.88 | 1,039,391 | -0.38(-1.23%) |
Jun 28, 2022 | 31.26 | 31.79 | 31.13 | 31.26 | 1,416,503 | +0.61(+1.99%) |
Jun 27, 2022 | 30.20 | 30.90 | 30.09 | 30.65 | 1,290,594 | +0.77(+2.56%) |
Jun 24, 2022 | 29.34 | 30.03 | 29.18 | 29.88 | 1,288,376 | +0.95(+3.28%) |
Jun 23, 2022 | 30.17 | 30.24 | 28.61 | 28.94 | 1,891,389 | -1.12(-3.74%) |
Jun 22, 2022 | 30.14 | 30.44 | 29.81 | 30.06 | 1,413,873 | -0.85(-2.74%) |
Jun 21, 2022 | 30.65 | 31.33 | 30.55 | 30.91 | 1,214,428 | +0.80(+2.64%) |
Jun 17, 2022 | 31.04 | 31.25 | 29.52 | 30.11 | 2,445,914 | -1.18(-3.76%) |
Jun 16, 2022 | 31.93 | 32.07 | 31.07 | 31.29 | 1,824,022 | -1.38(-4.24%) |
Jun 15, 2022 | 33.31 | 33.31 | 31.91 | 32.67 | 2,353,281 | -0.60(-1.80%) |
Jun 14, 2022 | 33.88 | 34.07 | 32.93 | 33.27 | 1,893,043 | -0.48(-1.44%) |
Jun 13, 2022 | 34.12 | 34.24 | 33.30 | 33.75 | 2,040,852 | -1.18(-3.37%) |
Jun 10, 2022 | 35.18 | 35.40 | 34.58 | 34.93 | 1,183,827 | -0.79(-2.20%) |
Jun 09, 2022 | 36.40 | 36.43 | 35.71 | 35.72 | 905,534 | -0.77(-2.11%) |
Jun 08, 2022 | 36.61 | 36.99 | 36.15 | 36.49 | 1,387,079 | -0.18(-0.50%) |
Jun 07, 2022 | 35.77 | 36.71 | 35.77 | 36.67 | 764,809 | +0.80(+2.22%) |
Jun 06, 2022 | 35.98 | 36.06 | 35.72 | 35.88 | 779,561 | -0.02(-0.05%) |
Jun 03, 2022 | 36.12 | 36.21 | 35.78 | 35.89 | 646,930 | -0.18(-0.50%) |
Jun 02, 2022 | 35.40 | 36.25 | 35.30 | 36.07 | 1,227,163 | +0.67(+1.88%) |
Jun 01, 2022 | 35.11 | 35.62 | 34.94 | 35.41 | 1,298,715 | +0.58(+1.66%) |
May 31, 2022 | 35.08 | 35.24 | 34.57 | 34.83 | 1,724,731 | -0.07(-0.20%) |
May 27, 2022 | 34.46 | 34.96 | 34.34 | 34.90 | 1,169,525 | +0.48(+1.38%) |
May 26, 2022 | 34.27 | 34.59 | 34.10 | 34.42 | 1,049,341 | +0.14(+0.40%) |
May 25, 2022 | 34.26 | 34.53 | 34.04 | 34.28 | 1,033,171 | +0.22(+0.64%) |
May 24, 2022 | 34.07 | 34.18 | 33.37 | 34.07 | 1,972,693 | -0.08(-0.23%) |
May 23, 2022 | 34.03 | 34.33 | 33.70 | 34.14 | 746,623 | +0.32(+0.94%) |
May 20, 2022 | 33.97 | 34.19 | 33.37 | 33.83 | 968,981 | +0.00(+0.00%) |
May 19, 2022 | 33.43 | 33.99 | 33.28 | 33.83 | 1,415,285 | +0.03(+0.08%) |
May 18, 2022 | 34.20 | 34.28 | 33.64 | 33.80 | 1,124,549 | -0.25(-0.73%) |
May 17, 2022 | 33.74 | 34.15 | 33.64 | 34.05 | 1,162,243 | +0.53(+1.59%) |
May 16, 2022 | 33.00 | 33.80 | 32.94 | 33.52 | 1,349,343 | +0.65(+1.99%) |
May 13, 2022 | 32.46 | 33.17 | 32.42 | 32.86 | 1,360,768 | +0.83(+2.58%) |
May 12, 2022 | 32.00 | 32.14 | 31.54 | 32.03 | 1,415,522 | -0.26(-0.80%) |
May 11, 2022 | 32.44 | 32.90 | 32.17 | 32.29 | 1,592,310 | +0.24(+0.75%) |
May 10, 2022 | 32.78 | 32.90 | 31.48 | 32.05 | 1,652,940 | -0.49(-1.51%) |
May 09, 2022 | 33.53 | 33.71 | 32.44 | 32.54 | 2,283,943 | -1.36(-4.01%) |
May 06, 2022 | 33.27 | 33.94 | 32.72 | 33.90 | 1,234,465 | +1.03(+3.14%) |
May 05, 2022 | 33.84 | 33.87 | 32.62 | 32.87 | 1,321,433 | -0.77(-2.30%) |
May 04, 2022 | 33.19 | 33.84 | 32.96 | 33.64 | 1,391,161 | +0.88(+2.68%) |
May 03, 2022 | 32.41 | 33.05 | 32.36 | 32.77 | 1,206,224 | +0.40(+1.25%) |
May 02, 2022 | 32.28 | 32.47 | 31.85 | 32.36 | 1,112,256 | -0.22(-0.69%) |
Apr 29, 2022 | 32.98 | 33.59 | 32.38 | 32.59 | 1,580,492 | -0.58(-1.74%) |
Apr 28, 2022 | 32.41 | 33.32 | 32.29 | 33.16 | 1,074,198 | +0.83(+2.56%) |
Apr 27, 2022 | 32.15 | 32.44 | 31.80 | 32.34 | 1,209,276 | +0.15(+0.45%) |
Apr 26, 2022 | 32.43 | 32.66 | 32.08 | 32.19 | 1,121,325 | -0.25(-0.77%) |
Apr 25, 2022 | 32.51 | 32.68 | 31.56 | 32.44 | 1,683,786 | -0.72(-2.18%) |
Apr 22, 2022 | 33.71 | 33.89 | 32.91 | 33.16 | 1,259,327 | -0.95(-2.78%) |
Apr 21, 2022 | 35.13 | 35.29 | 34.00 | 34.11 | 1,121,882 | -0.86(-2.47%) |
Apr 20, 2022 | 34.24 | 35.09 | 34.12 | 34.97 | 1,405,361 | +0.86(+2.54%) |
Apr 19, 2022 | 33.78 | 34.11 | 33.63 | 34.11 | 760,045 | +0.23(+0.68%) |
Apr 18, 2022 | 34.05 | 34.21 | 33.69 | 33.88 | 1,066,567 | -0.14(-0.40%) |
Apr 14, 2022 | 34.02 | 34.32 | 33.88 | 34.02 | 1,036,090 | +0.02(+0.05%) |
Apr 13, 2022 | 33.53 | 34.04 | 33.48 | 34.00 | 1,206,429 | +0.60(+1.79%) |
Apr 12, 2022 | 33.55 | 33.66 | 33.20 | 33.40 | 1,415,406 | +0.18(+0.54%) |
Apr 11, 2022 | 33.14 | 33.48 | 32.98 | 33.22 | 1,129,450 | +0.04(+0.13%) |
Apr 08, 2022 | 32.83 | 33.30 | 32.83 | 33.18 | 912,308 | +0.37(+1.12%) |
Apr 07, 2022 | 32.78 | 32.94 | 32.39 | 32.81 | 950,605 | +0.15(+0.45%) |
Apr 06, 2022 | 32.57 | 32.85 | 32.29 | 32.66 | 1,154,649 | +0.23(+0.71%) |
Apr 05, 2022 | 32.93 | 33.24 | 32.35 | 32.43 | 751,460 | -0.27(-0.81%) |
Apr 04, 2022 | 32.70 | 32.88 | 32.52 | 32.70 | 997,075 | +0.12(+0.37%) |
Apr 01, 2022 | 32.23 | 32.70 | 32.23 | 32.58 | 832,265 | +0.38(+1.17%) |
Mar 31, 2022 | 32.33 | 32.65 | 32.16 | 32.20 | 808,768 | -0.25(-0.77%) |
Mar 30, 2022 | 32.22 | 32.49 | 32.17 | 32.45 | 1,179,888 | +0.46(+1.45%) |
Mar 29, 2022 | 31.89 | 32.12 | 31.52 | 31.99 | 1,265,796 | -0.15(-0.45%) |
Mar 28, 2022 | 32.04 | 32.17 | 31.77 | 32.13 | 1,152,344 | -0.45(-1.39%) |
Mar 25, 2022 | 32.17 | 32.70 | 32.14 | 32.59 | 1,525,840 | +0.43(+1.33%) |
Mar 24, 2022 | 32.11 | 32.42 | 32.00 | 32.16 | 954,675 | +0.16(+0.51%) |
Mar 23, 2022 | 31.88 | 32.32 | 31.75 | 31.99 | 1,229,673 | +0.35(+1.10%) |
Mar 22, 2022 | 31.61 | 31.81 | 31.35 | 31.65 | 1,603,928 | +0.09(+0.30%) |
Mar 21, 2022 | 31.48 | 31.91 | 31.42 | 31.55 | 1,680,920 | +0.42(+1.34%) |
Mar 18, 2022 | 30.66 | 31.33 | 30.66 | 31.13 | 2,994,936 | +0.30(+0.97%) |
Mar 17, 2022 | 31.00 | 31.30 | 30.74 | 30.84 | 1,526,595 | +0.26(+0.86%) |
Mar 16, 2022 | 30.38 | 30.66 | 30.17 | 30.57 | 1,503,671 | +0.28(+0.93%) |
Mar 15, 2022 | 29.61 | 30.33 | 29.44 | 30.29 | 1,756,715 | -0.03(-0.08%) |
Mar 14, 2022 | 30.93 | 31.11 | 30.04 | 30.32 | 2,233,199 | -0.97(-3.10%) |
Mar 11, 2022 | 31.25 | 31.59 | 31.12 | 31.29 | 1,150,164 | -0.06(-0.19%) |
Mar 10, 2022 | 30.89 | 31.35 | 1,894,452 | +0.55(+1.80%) | ||
Mar 09, 2022 | 30.72 | 31.24 | 30.39 | 30.79 | 2,357,126 | -0.37(-1.18%) |
Mar 08, 2022 | 31.43 | 31.80 | 31.08 | 31.16 | 2,983,762 | -0.12(-0.38%) |
Mar 07, 2022 | 31.03 | 31.56 | 30.90 | 31.28 | 1,807,646 | +0.37(+1.21%) |
Mar 04, 2022 | 30.45 | 31.02 | 30.28 | 30.90 | 1,469,241 | +0.31(+1.00%) |
Mar 03, 2022 | 30.48 | 30.93 | 30.46 | 30.60 | 1,527,716 | +0.07(+0.22%) |
Mar 02, 2022 | 29.97 | 30.73 | 29.85 | 30.53 | 2,248,542 | +1.10(+3.73%) |
Mar 01, 2022 | 29.23 | 30.12 | 29.11 | 29.43 | 2,102,161 | +0.51(+1.77%) |
Feb 28, 2022 | 28.39 | 28.95 | 28.32 | 28.92 | 2,325,010 | +0.49(+1.71%) |
Feb 25, 2022 | 27.63 | 28.73 | 28.27 | 28.43 | 2,554,382 | +0.61(+2.20%) |
Feb 24, 2022 | 27.57 | 27.92 | 27.40 | 27.82 | 2,366,352 | +0.03(+0.09%) |
Feb 23, 2022 | 27.69 | 27.95 | 27.58 | 27.80 | 1,357,130 | +0.32(+1.17%) |
Feb 22, 2022 | 28.24 | 28.42 | 27.14 | 27.47 | 1,927,023 | -0.53(-1.90%) |
Feb 18, 2022 | 28.01 | 0 | -0.16(-0.57%) | |||
Feb 17, 2022 | 28.44 | 28.56 | 28.13 | 28.17 | 1,395,084 | -0.25(-0.89%) |
Feb 16, 2022 | 28.30 | 28.65 | 28.28 | 28.42 | 1,397,989 | +0.28(+0.99%) |
Feb 15, 2022 | 27.77 | 28.22 | 27.68 | 28.14 | 1,118,307 | +0.06(+0.21%) |
Feb 14, 2022 | 28.02 | 28.19 | 27.73 | 28.08 | 1,473,745 | +0.14(+0.51%) |
Feb 11, 2022 | 27.87 | 28.35 | 27.80 | 27.94 | 1,407,766 | +0.18(+0.64%) |
Feb 10, 2022 | 27.58 | 28.09 | 27.51 | 27.76 | 1,250,067 | +0.08(+0.28%) |
Feb 09, 2022 | 27.27 | 27.69 | 27.27 | 27.69 | 843,907 | +0.47(+1.71%) |
Feb 08, 2022 | 27.25 | 27.31 | 26.88 | 27.22 | 1,043,044 | -0.13(-0.46%) |
Feb 07, 2022 | 27.20 | 27.48 | 27.17 | 27.35 | 938,807 | +0.10(+0.37%) |
Feb 04, 2022 | 27.43 | 27.75 | 27.24 | 27.25 | 1,341,404 | -0.26(-0.95%) |
Feb 03, 2022 | 27.47 | 27.65 | 27.51 | 1,751,588 | -0.12(-0.43%) | |
Feb 02, 2022 | 27.21 | 27.74 | 27.21 | 27.63 | 1,652,786 | +0.41(+1.49%) |