Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 24.74 | 24.85 | 24.70 | 24.83 | 245,173 | +0.08(+0.34%) |
Jan 30, 2023 | 24.99 | 25.00 | 24.71 | 24.75 | 394,752 | -0.41(-1.65%) |
Jan 27, 2023 | 25.34 | 25.34 | 25.10 | 25.16 | 541,144 | -0.24(-0.93%) |
Jan 26, 2023 | 25.48 | 25.50 | 25.28 | 25.40 | 300,480 | -0.04(-0.15%) |
Jan 25, 2023 | 25.49 | 25.54 | 25.37 | 25.44 | 445,021 | -0.05(-0.18%) |
Jan 24, 2023 | 25.49 | 25.54 | 25.37 | 25.48 | 228,271 | +0.12(+0.48%) |
Jan 23, 2023 | 25.56 | 25.58 | 25.36 | 25.36 | 394,837 | -0.06(-0.22%) |
Jan 20, 2023 | 25.31 | 25.44 | 25.27 | 25.42 | 340,489 | +0.22(+0.86%) |
Jan 19, 2023 | 25.12 | 25.36 | 25.12 | 25.20 | 429,657 | +0.13(+0.53%) |
Jan 18, 2023 | 25.36 | 25.42 | 25.05 | 25.07 | 443,665 | -0.03(-0.11%) |
Jan 17, 2023 | 25.23 | 25.23 | 25.03 | 25.10 | 488,806 | +0.03(+0.11%) |
Jan 13, 2023 | 24.99 | 25.14 | 24.94 | 25.07 | 425,411 | +0.08(+0.30%) |
Jan 12, 2023 | 24.87 | 25.03 | 24.76 | 24.99 | 398,062 | +0.21(+0.84%) |
Jan 11, 2023 | 24.78 | 24.83 | 24.67 | 24.79 | 312,511 | +0.06(+0.23%) |
Jan 10, 2023 | 24.87 | 24.87 | 24.62 | 24.73 | 312,007 | +0.08(+0.34%) |
Jan 09, 2023 | 24.76 | 24.83 | 24.64 | 24.64 | 474,443 | -0.07(-0.27%) |
Jan 06, 2023 | 24.56 | 24.75 | 24.37 | 24.71 | 477,323 | +0.21(+0.85%) |
Jan 05, 2023 | 24.53 | 24.54 | 24.40 | 24.50 | 395,709 | -0.03(-0.12%) |
Jan 04, 2023 | 24.50 | 24.54 | 24.36 | 24.53 | 638,436 | +0.16(+0.66%) |
Jan 03, 2023 | 24.45 | 24.53 | 24.30 | 24.37 | 504,074 | +0.36(+1.49%) |
Dec 30, 2022 | 24.06 | 24.21 | 23.85 | 24.01 | 703,808 | -0.23(-0.93%) |
Dec 29, 2022 | 24.08 | 24.24 | 23.99 | 24.24 | 610,109 | +0.34(+1.42%) |
Dec 28, 2022 | 24.24 | 24.26 | 23.90 | 23.90 | 510,287 | -0.28(-1.17%) |
Dec 27, 2022 | 24.22 | 24.33 | 24.08 | 24.18 | 767,476 | -0.03(-0.12%) |
Dec 23, 2022 | 24.04 | 24.21 | 24.00 | 24.21 | 429,595 | +0.21(+0.86%) |
Dec 22, 2022 | 23.99 | 24.06 | 23.82 | 24.00 | 247,788 | -0.08(-0.31%) |
Dec 21, 2022 | 24.08 | 24.09 | 23.91 | 24.08 | 357,973 | +0.08(+0.35%) |
Dec 20, 2022 | 24.04 | 24.05 | 23.95 | 23.99 | 508,163 | -0.17(-0.70%) |
Dec 19, 2022 | 24.31 | 24.31 | 24.12 | 24.16 | 491,193 | -0.18(-0.74%) |
Dec 16, 2022 | 24.37 | 24.37 | 24.24 | 24.34 | 231,503 | -0.06(-0.23%) |
Dec 15, 2022 | 24.71 | 24.72 | 24.34 | 24.40 | 473,025 | -0.39(-1.56%) |
Dec 14, 2022 | 24.89 | 24.94 | 24.66 | 24.79 | 504,948 | -0.08(-0.34%) |
Dec 13, 2022 | 25.17 | 25.28 | 24.81 | 24.87 | 666,187 | +0.15(+0.61%) |
Dec 12, 2022 | 24.86 | 24.89 | 24.64 | 24.72 | 1,444,696 | -0.17(-0.68%) |
Dec 09, 2022 | 24.92 | 24.98 | 24.81 | 24.89 | 653,696 | +0.10(+0.42%) |
Dec 08, 2022 | 24.89 | 24.89 | 24.77 | 24.79 | 484,297 | +0.06(+0.23%) |
Dec 07, 2022 | 24.82 | 24.88 | 24.70 | 24.73 | 715,734 | +0.00(+0.00%) |
Dec 06, 2022 | 24.91 | 24.93 | 24.64 | 24.73 | 813,576 | -0.23(-0.90%) |
Dec 05, 2022 | 25.06 | 25.16 | 24.91 | 24.96 | 1,417,439 | +0.22(+0.87%) |
Dec 02, 2022 | 24.82 | 24.82 | 24.69 | 24.74 | 459,865 | +0.23(+0.92%) |
Dec 01, 2022 | 24.77 | 24.85 | 24.46 | 24.51 | 1,163,385 | -0.23(-0.91%) |
Nov 30, 2022 | 24.58 | 24.84 | 24.37 | 24.74 | 1,340,735 | +0.41(+1.70%) |
Nov 29, 2022 | 24.29 | 24.40 | 24.27 | 24.33 | 1,141,447 | +0.35(+1.45%) |
Nov 28, 2022 | 24.21 | 24.37 | 23.88 | 23.98 | 2,172,562 | +0.24(+0.99%) |
Nov 25, 2022 | 23.61 | 23.92 | 23.56 | 23.74 | 807,074 | +0.34(+1.45%) |
Nov 23, 2022 | 23.30 | 23.45 | 23.30 | 23.40 | 674,318 | +0.12(+0.52%) |
Nov 22, 2022 | 23.27 | 23.31 | 23.20 | 23.28 | 385,660 | +0.05(+0.20%) |
Nov 21, 2022 | 23.35 | 23.38 | 23.13 | 23.24 | 315,982 | -0.11(-0.48%) |
Nov 18, 2022 | 23.42 | 23.49 | 23.32 | 23.35 | 235,863 | +0.02(+0.08%) |
Nov 17, 2022 | 23.14 | 23.46 | 23.07 | 23.33 | 360,281 | +0.17(+0.73%) |
Nov 16, 2022 | 23.40 | 23.48 | 23.09 | 23.16 | 530,957 | +0.02(+0.08%) |
Nov 15, 2022 | 23.85 | 23.87 | 23.06 | 23.14 | 1,166,970 | -0.34(-1.44%) |
Nov 14, 2022 | 23.15 | 23.78 | 23.15 | 23.48 | 1,510,834 | +0.64(+2.80%) |
Nov 11, 2022 | 22.68 | 22.97 | 22.63 | 22.84 | 101,755 | +0.21(+0.91%) |
Nov 10, 2022 | 22.55 | 22.68 | 22.41 | 22.63 | 68,952 | +0.54(+2.42%) |
Nov 09, 2022 | 22.29 | 22.29 | 22.09 | 22.10 | 128,238 | -0.19(-0.84%) |
Nov 08, 2022 | 22.17 | 22.33 | 22.13 | 22.29 | 77,636 | +0.13(+0.59%) |
Nov 07, 2022 | 22.17 | 22.30 | 22.02 | 22.15 | 52,609 | +0.00(+0.00%) |
Nov 04, 2022 | 22.32 | 22.32 | 21.90 | 22.15 | 235,848 | +0.18(+0.81%) |
Nov 03, 2022 | 21.89 | 22.12 | 21.89 | 21.98 | 37,841 | +0.06(+0.26%) |
Nov 02, 2022 | 22.15 | 22.33 | 21.82 | 21.92 | 49,568 | -0.19(-0.85%) |
Nov 01, 2022 | 22.33 | 22.35 | 22.08 | 22.11 | 43,487 | -0.02(-0.08%) |
Oct 31, 2022 | 22.18 | 22.26 | 22.09 | 22.13 | 69,512 | -0.24(-1.09%) |
Oct 28, 2022 | 22.18 | 22.37 | 22.16 | 22.37 | 41,502 | +0.11(+0.51%) |
Oct 27, 2022 | 22.15 | 22.40 | 22.15 | 22.26 | 42,107 | +0.01(+0.04%) |
Oct 26, 2022 | 22.25 | 22.40 | 22.17 | 22.25 | 67,060 | +0.02(+0.08%) |
Oct 25, 2022 | 22.13 | 22.31 | 22.01 | 22.23 | 70,724 | +0.37(+1.68%) |
Oct 24, 2022 | 22.20 | 22.25 | 21.82 | 21.86 | 73,316 | -0.50(-2.23%) |
Oct 21, 2022 | 22.58 | 22.58 | 22.16 | 22.36 | 63,256 | +0.06(+0.25%) |
Oct 20, 2022 | 22.41 | 22.62 | 22.30 | 22.30 | 45,400 | -0.09(-0.42%) |
Oct 19, 2022 | 22.32 | 22.49 | 22.32 | 22.40 | 57,025 | -0.07(-0.29%) |
Oct 18, 2022 | 22.65 | 22.72 | 22.41 | 22.46 | 41,517 | +0.04(+0.17%) |
Oct 17, 2022 | 22.44 | 22.65 | 22.38 | 22.43 | 35,628 | +0.07(+0.29%) |
Oct 14, 2022 | 22.53 | 22.76 | 22.33 | 22.36 | 62,578 | -0.30(-1.33%) |
Oct 13, 2022 | 22.67 | 22.80 | 22.16 | 22.66 | 124,420 | +0.32(+1.43%) |
Oct 12, 2022 | 22.29 | 22.43 | 22.28 | 22.34 | 100,552 | +0.10(+0.46%) |
Oct 11, 2022 | 22.53 | 22.91 | 22.14 | 22.24 | 105,811 | -0.55(-2.39%) |
Oct 10, 2022 | 22.68 | 22.87 | 22.61 | 22.78 | 57,871 | +0.08(+0.33%) |
Oct 07, 2022 | 22.88 | 22.88 | 22.63 | 22.71 | 18,963 | -0.28(-1.23%) |
Oct 06, 2022 | 23.12 | 23.21 | 22.97 | 22.99 | 42,723 | -0.31(-1.33%) |
Oct 05, 2022 | 23.16 | 23.42 | 22.99 | 23.30 | 65,328 | +0.15(+0.65%) |
Oct 04, 2022 | 23.13 | 23.30 | 23.10 | 23.15 | 20,945 | +0.19(+0.82%) |
Oct 03, 2022 | 22.70 | 23.02 | 22.70 | 22.96 | 130,333 | +0.08(+0.33%) |
Sep 30, 2022 | 23.07 | 23.24 | 22.89 | 22.89 | 28,674 | -0.10(-0.45%) |
Sep 29, 2022 | 23.22 | 23.22 | 22.91 | 22.99 | 25,498 | -0.42(-1.81%) |
Sep 28, 2022 | 23.22 | 23.55 | 23.21 | 23.41 | 73,100 | +0.16(+0.69%) |
Sep 27, 2022 | 23.52 | 23.63 | 23.24 | 23.25 | 56,014 | -0.24(-1.04%) |
Sep 26, 2022 | 23.90 | 23.91 | 23.40 | 23.50 | 119,068 | -0.51(-2.11%) |
Sep 23, 2022 | 24.18 | 24.30 | 23.84 | 24.01 | 104,242 | -0.43(-1.77%) |
Sep 22, 2022 | 24.44 | 24.62 | 24.41 | 24.44 | 15,585 | -0.03(-0.12%) |
Sep 21, 2022 | 24.88 | 24.88 | 24.45 | 24.47 | 155,952 | -0.29(-1.18%) |
Sep 20, 2022 | 24.78 | 24.92 | 24.67 | 24.76 | 42,104 | -0.16(-0.64%) |
Sep 19, 2022 | 24.67 | 24.96 | 24.63 | 24.92 | 31,162 | +0.02(+0.08%) |
Sep 16, 2022 | 25.06 | 25.06 | 24.78 | 24.90 | 48,360 | -0.10(-0.41%) |
Sep 15, 2022 | 25.08 | 25.26 | 24.92 | 25.00 | 58,015 | -0.09(-0.37%) |
Sep 14, 2022 | 25.23 | 25.28 | 24.99 | 25.10 | 44,227 | -0.08(-0.34%) |
Sep 13, 2022 | 25.41 | 25.44 | 25.10 | 25.18 | 43,368 | -0.59(-2.30%) |
Sep 12, 2022 | 25.75 | 25.84 | 25.67 | 25.77 | 28,980 | +0.13(+0.51%) |
Sep 09, 2022 | 25.50 | 25.67 | 25.50 | 25.64 | 22,259 | +0.29(+1.15%) |
Sep 08, 2022 | 25.31 | 25.47 | 25.20 | 25.35 | 66,458 | -0.15(-0.59%) |
Sep 07, 2022 | 25.28 | 25.59 | 25.28 | 25.50 | 57,733 | -0.16(-0.62%) |
Sep 06, 2022 | 25.65 | 25.87 | 25.58 | 25.66 | 59,524 | -0.01(-0.04%) |
Sep 02, 2022 | 25.59 | 25.73 | 25.53 | 25.67 | 89,979 | +0.13(+0.52%) |
Sep 01, 2022 | 25.45 | 25.69 | 25.32 | 25.54 | 78,537 | -0.08(-0.33%) |
Aug 31, 2022 | 25.71 | 25.78 | 25.52 | 25.62 | 20,614 | +0.00(+0.00%) |
Aug 30, 2022 | 25.86 | 25.86 | 25.57 | 25.62 | 20,063 | -0.28(-1.09%) |
Aug 29, 2022 | 25.75 | 25.99 | 25.75 | 25.91 | 31,741 | +0.14(+0.55%) |
Aug 26, 2022 | 26.11 | 26.12 | 25.71 | 25.76 | 87,423 | -0.47(-1.79%) |
Aug 25, 2022 | 26.05 | 26.23 | 26.05 | 26.23 | 13,363 | +0.17(+0.65%) |
Aug 24, 2022 | 26.00 | 26.10 | 25.95 | 26.06 | 50,367 | +0.11(+0.43%) |
Aug 23, 2022 | 25.89 | 26.13 | 25.89 | 25.95 | 19,604 | +0.07(+0.25%) |
Aug 22, 2022 | 25.83 | 25.92 | 25.77 | 25.89 | 38,055 | -0.05(-0.18%) |
Aug 19, 2022 | 26.18 | 26.34 | 25.83 | 25.93 | 62,176 | -0.53(-1.99%) |
Aug 18, 2022 | 26.53 | 26.71 | 26.17 | 26.46 | 131,428 | +0.04(+0.14%) |
Aug 17, 2022 | 26.43 | 26.55 | 26.32 | 26.42 | 47,920 | +0.06(+0.21%) |
Aug 16, 2022 | 26.17 | 26.43 | 26.16 | 26.37 | 45,187 | -0.24(-0.92%) |
Aug 15, 2022 | 26.55 | 26.73 | 26.51 | 26.61 | 37,813 | +0.00(+0.00%) |
Aug 12, 2022 | 26.37 | 26.67 | 26.37 | 26.61 | 23,558 | +0.19(+0.71%) |
Aug 11, 2022 | 26.52 | 26.58 | 26.34 | 26.42 | 38,723 | -0.01(-0.04%) |
Aug 10, 2022 | 26.26 | 26.50 | 26.26 | 26.43 | 36,053 | +0.36(+1.37%) |
Aug 09, 2022 | 26.06 | 26.12 | 25.99 | 26.07 | 33,057 | -0.04(-0.14%) |
Aug 08, 2022 | 25.96 | 26.31 | 25.94 | 26.11 | 59,687 | +0.23(+0.87%) |
Aug 05, 2022 | 25.79 | 26.07 | 25.79 | 25.89 | 34,698 | -0.10(-0.40%) |
Aug 04, 2022 | 26.07 | 26.15 | 25.94 | 25.99 | 28,768 | +0.09(+0.36%) |
Aug 03, 2022 | 25.63 | 25.91 | 25.63 | 25.90 | 21,154 | +0.31(+1.21%) |
Aug 02, 2022 | 25.67 | 25.85 | 25.59 | 25.59 | 154,355 | -0.10(-0.40%) |
Aug 01, 2022 | 25.57 | 25.81 | 25.57 | 25.69 | 38,321 | +0.13(+0.51%) |
Jul 29, 2022 | 25.38 | 25.57 | 25.38 | 25.56 | 27,762 | +0.15(+0.59%) |
Jul 28, 2022 | 25.32 | 25.56 | 25.19 | 25.41 | 53,905 | +0.15(+0.60%) |
Jul 27, 2022 | 25.13 | 25.27 | 25.02 | 25.26 | 24,577 | +0.39(+1.59%) |
Jul 26, 2022 | 25.05 | 25.11 | 24.81 | 24.86 | 42,102 | -0.23(-0.90%) |
Jul 25, 2022 | 25.11 | 25.19 | 24.98 | 25.09 | 41,323 | +0.07(+0.26%) |
Jul 22, 2022 | 25.14 | 25.29 | 24.94 | 25.02 | 55,600 | -0.20(-0.78%) |
Jul 21, 2022 | 25.23 | 25.28 | 25.03 | 25.22 | 48,663 | +0.02(+0.07%) |
Jul 20, 2022 | 25.08 | 25.26 | 25.00 | 25.20 | 48,590 | +0.08(+0.30%) |
Jul 19, 2022 | 24.95 | 25.26 | 24.93 | 25.12 | 43,454 | +0.31(+1.25%) |
Jul 18, 2022 | 24.82 | 24.91 | 24.68 | 24.81 | 181,159 | -0.08(-0.32%) |
Jul 15, 2022 | 24.65 | 24.91 | 24.52 | 24.89 | 159,481 | +0.24(+0.97%) |
Jul 14, 2022 | 24.74 | 24.80 | 24.59 | 24.65 | 43,916 | -0.18(-0.72%) |
Jul 13, 2022 | 24.77 | 24.90 | 24.65 | 24.83 | 215,997 | -0.21(-0.83%) |
Jul 12, 2022 | 25.05 | 25.19 | 24.96 | 25.04 | 42,017 | +0.05(+0.19%) |
Jul 11, 2022 | 24.99 | 25.16 | 24.98 | 24.99 | 111,165 | -0.19(-0.75%) |
Jul 08, 2022 | 25.18 | 25.35 | 25.06 | 25.18 | 46,004 | +0.08(+0.34%) |
Jul 07, 2022 | 24.99 | 25.32 | 24.99 | 25.10 | 28,231 | +0.22(+0.87%) |
Jul 06, 2022 | 24.90 | 25.00 | 24.83 | 24.88 | 39,132 | -0.18(-0.71%) |
Jul 05, 2022 | 24.98 | 25.12 | 24.82 | 25.06 | 202,214 | -0.24(-0.97%) |
Jul 01, 2022 | 25.16 | 25.45 | 25.16 | 25.30 | 114,714 | +0.09(+0.37%) |
Jun 30, 2022 | 25.29 | 25.34 | 25.07 | 25.21 | 31,995 | -0.15(-0.59%) |
Jun 29, 2022 | 25.49 | 25.58 | 25.31 | 25.36 | 58,415 | +0.06(+0.22%) |
Jun 28, 2022 | 25.23 | 25.48 | 25.21 | 25.30 | 90,640 | +0.08(+0.34%) |
Jun 27, 2022 | 25.35 | 25.38 | 25.21 | 25.22 | 53,844 | -0.07(-0.26%) |
Jun 24, 2022 | 24.96 | 25.32 | 24.96 | 25.28 | 47,871 | +0.15(+0.60%) |
Jun 23, 2022 | 25.20 | 25.32 | 25.02 | 25.13 | 71,827 | -0.02(-0.07%) |
Jun 22, 2022 | 25.24 | 25.42 | 25.08 | 25.15 | 136,628 | -0.32(-1.25%) |
Jun 21, 2022 | 25.50 | 25.54 | 25.32 | 25.47 | 68,629 | -0.19(-0.73%) |
Jun 17, 2022 | 25.75 | 25.75 | 25.45 | 25.66 | 50,820 | -0.07(-0.26%) |
Jun 16, 2022 | 25.61 | 25.81 | 25.59 | 25.73 | 68,544 | -0.12(-0.47%) |
Jun 15, 2022 | 25.84 | 26.04 | 25.54 | 25.85 | 108,489 | +0.04(+0.15%) |
Jun 14, 2022 | 26.02 | 26.02 | 25.69 | 25.81 | 110,090 | +0.08(+0.33%) |
Jun 13, 2022 | 26.05 | 26.19 | 25.55 | 25.73 | 211,517 | -0.80(-3.01%) |
Jun 10, 2022 | 26.72 | 26.75 | 26.41 | 26.53 | 116,655 | -0.24(-0.91%) |
Jun 09, 2022 | 27.12 | 27.39 | 26.77 | 26.77 | 623,586 | -0.58(-2.11%) |
Jun 08, 2022 | 27.23 | 27.41 | 27.17 | 27.35 | 53,351 | +0.04(+0.14%) |
Jun 07, 2022 | 27.08 | 27.36 | 27.08 | 27.31 | 41,563 | +0.07(+0.27%) |
Jun 06, 2022 | 27.49 | 27.49 | 27.11 | 27.24 | 62,493 | -0.10(-0.37%) |
Jun 03, 2022 | 27.18 | 27.50 | 27.18 | 27.34 | 39,173 | -0.26(-0.93%) |
Jun 02, 2022 | 27.51 | 27.59 | 27.45 | 27.59 | 30,706 | +0.19(+0.71%) |
Jun 01, 2022 | 27.64 | 27.81 | 27.33 | 27.40 | 37,897 | -0.16(-0.57%) |
May 31, 2022 | 27.59 | 27.79 | 27.48 | 27.56 | 187,670 | +0.07(+0.27%) |
May 27, 2022 | 27.29 | 27.49 | 27.24 | 27.48 | 119,064 | +0.33(+1.22%) |
May 26, 2022 | 26.87 | 27.29 | 26.87 | 27.15 | 57,865 | +0.21(+0.79%) |
May 25, 2022 | 26.75 | 27.04 | 26.75 | 26.94 | 76,670 | +0.17(+0.65%) |
May 24, 2022 | 27.01 | 27.04 | 26.61 | 26.77 | 82,743 | -0.26(-0.95%) |
May 23, 2022 | 26.82 | 27.07 | 26.70 | 27.02 | 70,168 | +0.17(+0.65%) |
May 20, 2022 | 26.81 | 27.23 | 26.67 | 26.85 | 48,531 | +0.00(+0.00%) |
May 19, 2022 | 26.64 | 26.93 | 26.64 | 26.85 | 85,582 | +0.41(+1.53%) |
May 18, 2022 | 27.14 | 27.16 | 26.37 | 26.44 | 55,218 | -0.64(-2.35%) |
May 17, 2022 | 26.95 | 27.13 | 26.94 | 27.08 | 60,060 | +0.45(+1.71%) |
May 16, 2022 | 26.71 | 26.89 | 26.54 | 26.62 | 67,695 | -0.17(-0.63%) |
May 13, 2022 | 26.82 | 26.96 | 26.71 | 26.79 | 86,135 | -0.09(-0.34%) |
May 12, 2022 | 26.98 | 27.19 | 26.77 | 26.89 | 367,960 | -0.59(-2.14%) |
May 11, 2022 | 27.69 | 27.70 | 27.47 | 27.47 | 112,075 | -0.21(-0.76%) |
May 10, 2022 | 28.02 | 28.02 | 27.39 | 27.69 | 181,912 | -0.16(-0.56%) |
May 09, 2022 | 28.17 | 28.17 | 27.75 | 27.84 | 82,574 | -0.58(-2.04%) |
May 06, 2022 | 28.64 | 28.73 | 28.31 | 28.42 | 74,932 | -0.30(-1.06%) |
May 05, 2022 | 29.07 | 29.09 | 28.66 | 28.73 | 41,821 | -0.32(-1.11%) |
May 04, 2022 | 28.93 | 29.10 | 28.79 | 29.05 | 98,097 | +0.06(+0.19%) |
May 03, 2022 | 29.03 | 29.16 | 28.98 | 28.99 | 98,004 | -0.01(-0.03%) |
May 02, 2022 | 29.09 | 29.10 | 28.81 | 29.00 | 58,894 | -0.02(-0.06%) |
Apr 29, 2022 | 29.10 | 29.28 | 28.97 | 29.02 | 124,656 | +0.02(+0.06%) |
Apr 28, 2022 | 29.00 | 29.00 | 28.82 | 29.00 | 35,866 | +0.11(+0.38%) |
Apr 27, 2022 | 29.00 | 29.00 | 28.73 | 28.89 | 72,918 | +0.24(+0.84%) |
Apr 26, 2022 | 28.81 | 28.81 | 28.56 | 28.65 | 95,586 | -0.16(-0.54%) |
Apr 25, 2022 | 28.89 | 28.93 | 28.71 | 28.81 | 170,435 | -0.54(-1.85%) |
Apr 22, 2022 | 30.00 | 30.00 | 29.35 | 29.35 | 41,874 | -0.26(-0.87%) |
Apr 21, 2022 | 29.89 | 29.89 | 29.59 | 29.61 | 65,870 | -0.21(-0.71%) |
Apr 20, 2022 | 30.04 | 30.11 | 29.82 | 29.82 | 31,617 | -0.35(-1.16%) |
Apr 19, 2022 | 30.17 | 30.22 | 30.01 | 30.17 | 55,148 | -0.01(-0.03%) |
Apr 18, 2022 | 30.47 | 30.61 | 30.07 | 30.18 | 172,030 | -0.47(-1.53%) |
Apr 14, 2022 | 30.53 | 30.73 | 30.52 | 30.65 | 169,684 | +0.02(+0.06%) |
Apr 13, 2022 | 30.26 | 30.63 | 30.26 | 30.63 | 93,154 | +0.45(+1.49%) |
Apr 12, 2022 | 30.37 | 30.40 | 30.08 | 30.18 | 259,426 | -0.09(-0.30%) |
Apr 11, 2022 | 30.32 | 30.38 | 30.20 | 30.27 | 88,033 | -0.08(-0.27%) |
Apr 08, 2022 | 30.42 | 30.51 | 30.32 | 30.36 | 86,988 | -0.12(-0.39%) |
Apr 07, 2022 | 30.60 | 30.68 | 30.29 | 30.48 | 91,752 | -0.06(-0.21%) |
Apr 06, 2022 | 30.66 | 30.76 | 30.33 | 30.54 | 77,574 | -0.21(-0.69%) |
Apr 05, 2022 | 30.96 | 30.96 | 30.68 | 30.75 | 81,230 | -0.15(-0.48%) |
Apr 04, 2022 | 30.64 | 30.94 | 30.64 | 30.90 | 126,946 | +0.61(+2.01%) |
Apr 01, 2022 | 30.26 | 30.46 | 30.08 | 30.29 | 224,680 | +0.36(+1.20%) |
Mar 31, 2022 | 30.36 | 30.36 | 29.87 | 29.93 | 211,413 | -0.29(-0.94%) |
Mar 30, 2022 | 30.37 | 30.54 | 30.14 | 30.22 | 57,888 | -0.32(-1.06%) |
Mar 29, 2022 | 30.49 | 30.58 | 30.39 | 30.54 | 51,108 | +0.35(+1.16%) |
Mar 28, 2022 | 30.25 | 30.35 | 29.93 | 30.19 | 86,874 | -0.05(-0.15%) |
Mar 25, 2022 | 30.35 | 30.49 | 30.04 | 30.24 | 254,154 | +0.05(+0.15%) |
Mar 24, 2022 | 30.15 | 30.43 | 30.10 | 30.19 | 135,698 | -0.05(-0.15%) |
Mar 23, 2022 | 30.37 | 30.46 | 30.11 | 30.24 | 101,616 | +0.04(+0.12%) |
Mar 22, 2022 | 30.41 | 30.71 | 30.14 | 30.20 | 509,769 | -0.14(-0.46%) |
Mar 21, 2022 | 30.38 | 30.55 | 30.28 | 30.34 | 108,203 | +0.17(+0.55%) |
Mar 18, 2022 | 29.82 | 30.18 | 29.82 | 30.17 | 39,605 | +0.24(+0.80%) |
Mar 17, 2022 | 29.92 | 30.13 | 29.82 | 29.93 | 147,294 | -0.06(-0.18%) |
Mar 16, 2022 | 29.87 | 30.05 | 29.80 | 29.99 | 59,487 | +0.34(+1.15%) |
Mar 15, 2022 | 29.39 | 29.75 | 29.39 | 29.65 | 70,948 | +0.18(+0.59%) |
Mar 14, 2022 | 29.70 | 30.02 | 29.10 | 29.47 | 298,009 | -0.34(-1.14%) |
Mar 11, 2022 | 30.03 | 30.23 | 29.81 | 29.81 | 53,846 | -0.15(-0.49%) |
Mar 10, 2022 | 30.02 | 30.08 | 29.80 | 29.96 | 48,702 | -0.23(-0.76%) |
Mar 09, 2022 | 30.10 | 30.20 | 29.90 | 30.19 | 82,704 | +0.60(+2.02%) |
Mar 08, 2022 | 29.45 | 29.87 | 29.32 | 29.59 | 324,157 | +0.27(+0.91%) |
Mar 07, 2022 | 30.12 | 30.24 | 29.28 | 29.33 | 691,907 | -1.10(-3.60%) |
Mar 04, 2022 | 30.42 | 30.50 | 30.12 | 30.42 | 80,408 | -0.34(-1.11%) |
Mar 03, 2022 | 30.74 | 30.90 | 30.64 | 30.76 | 60,673 | +0.01(+0.03%) |
Mar 02, 2022 | 30.75 | 30.93 | 30.72 | 30.75 | 131,722 | -0.13(-0.42%) |
Mar 01, 2022 | 30.98 | 31.20 | 30.75 | 30.88 | 205,144 | -0.21(-0.68%) |
Feb 28, 2022 | 30.89 | 31.26 | 30.89 | 31.09 | 114,104 | -0.16(-0.50%) |
Feb 25, 2022 | 31.08 | 31.29 | 31.05 | 31.25 | 57,601 | +0.06(+0.18%) |
Feb 24, 2022 | 30.56 | 31.30 | 30.55 | 31.19 | 683,392 | -0.26(-0.82%) |
Feb 23, 2022 | 31.70 | 31.73 | 31.45 | 31.45 | 570,922 | -0.04(-0.12%) |
Feb 22, 2022 | 31.42 | 31.64 | 31.31 | 31.49 | 96,774 | -0.28(-0.87%) |
Feb 18, 2022 | 31.77 | 0 | +0.02(+0.06%) | |||
Feb 17, 2022 | 31.80 | 31.91 | 31.67 | 31.75 | 103,015 | -0.18(-0.58%) |
Feb 16, 2022 | 31.74 | 32.05 | 31.53 | 31.93 | 120,829 | +0.26(+0.81%) |
Feb 15, 2022 | 31.46 | 31.78 | 31.46 | 31.67 | 90,539 | +0.31(+1.00%) |
Feb 14, 2022 | 31.26 | 31.44 | 31.26 | 31.36 | 112,544 | +0.00(+0.00%) |
Feb 11, 2022 | 31.42 | 31.66 | 31.31 | 31.36 | 38,414 | -0.12(-0.38%) |
Feb 10, 2022 | 31.59 | 31.73 | 31.32 | 31.48 | 35,874 | -0.32(-1.01%) |
Feb 09, 2022 | 31.77 | 31.86 | 31.47 | 31.80 | 90,983 | +0.48(+1.53%) |
Feb 08, 2022 | 31.33 | 31.48 | 31.21 | 31.32 | 68,488 | -0.02(-0.06%) |
Feb 07, 2022 | 31.20 | 31.42 | 30.97 | 31.34 | 75,350 | +0.24(+0.77%) |
Feb 04, 2022 | 31.19 | 31.30 | 30.90 | 31.10 | 113,571 | -0.03(-0.09%) |
Feb 03, 2022 | 31.20 | 31.47 | 31.13 | 86,876 | -0.13(-0.41%) | |
Feb 02, 2022 | 31.51 | 31.62 | 31.12 | 31.26 | 202,422 | -0.07(-0.23%) |