Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.70 | 31.75 | 31.42 | 31.66 | 25,801 | -0.09(-0.27%) |
Jan 30, 2023 | 32.09 | 32.18 | 31.75 | 31.75 | 35,158 | -0.66(-2.03%) |
Jan 27, 2023 | 32.78 | 32.90 | 32.39 | 32.41 | 15,476 | -0.30(-0.93%) |
Jan 26, 2023 | 32.36 | 32.74 | 32.20 | 32.71 | 16,905 | +0.50(+1.56%) |
Jan 25, 2023 | 32.14 | 32.32 | 32.02 | 32.21 | 11,072 | -0.04(-0.11%) |
Jan 24, 2023 | 32.07 | 33.52 | 31.82 | 32.25 | 94,320 | +0.20(+0.64%) |
Jan 23, 2023 | 31.99 | 32.35 | 31.97 | 32.04 | 41,156 | +0.20(+0.63%) |
Jan 20, 2023 | 31.55 | 31.90 | 31.49 | 31.84 | 52,051 | +0.35(+1.11%) |
Jan 19, 2023 | 31.00 | 31.53 | 31.00 | 31.49 | 56,501 | +0.55(+1.77%) |
Jan 18, 2023 | 31.31 | 31.60 | 30.94 | 30.94 | 10,759 | -0.09(-0.28%) |
Jan 17, 2023 | 31.03 | 31.21 | 30.91 | 31.03 | 3,561 | +0.12(+0.39%) |
Jan 13, 2023 | 30.65 | 31.00 | 30.61 | 30.91 | 9,720 | +0.07(+0.23%) |
Jan 12, 2023 | 30.56 | 30.95 | 30.51 | 30.84 | 21,599 | +0.58(+1.91%) |
Jan 11, 2023 | 30.26 | 30.28 | 30.06 | 30.26 | 5,145 | +0.21(+0.71%) |
Jan 10, 2023 | 29.86 | 30.05 | 29.64 | 30.05 | 2,469 | +0.11(+0.37%) |
Jan 09, 2023 | 30.24 | 30.47 | 29.85 | 29.93 | 7,305 | -0.04(-0.13%) |
Jan 06, 2023 | 29.57 | 30.24 | 29.57 | 29.97 | 46,417 | +0.63(+2.14%) |
Jan 05, 2023 | 28.94 | 29.35 | 28.60 | 29.35 | 32,037 | +0.12(+0.40%) |
Jan 04, 2023 | 29.22 | 29.36 | 28.93 | 29.23 | 13,154 | -0.12(-0.41%) |
Jan 03, 2023 | 29.99 | 29.99 | 29.27 | 29.35 | 16,092 | -0.74(-2.46%) |
Dec 30, 2022 | 30.05 | 30.09 | 29.96 | 30.09 | 9,505 | -0.02(-0.06%) |
Dec 29, 2022 | 30.04 | 30.15 | 29.96 | 30.11 | 3,227 | +0.36(+1.20%) |
Dec 28, 2022 | 30.16 | 30.16 | 29.63 | 29.75 | 5,799 | -0.36(-1.19%) |
Dec 27, 2022 | 29.99 | 30.26 | 29.99 | 30.11 | 9,117 | +0.21(+0.71%) |
Dec 23, 2022 | 29.55 | 29.90 | 29.55 | 29.90 | 3,167 | +0.42(+1.43%) |
Dec 22, 2022 | 29.80 | 29.80 | 29.20 | 29.48 | 19,710 | -0.37(-1.25%) |
Dec 21, 2022 | 29.86 | 29.95 | 29.67 | 29.85 | 4,330 | +0.09(+0.29%) |
Dec 20, 2022 | 29.61 | 29.83 | 29.55 | 29.76 | 5,258 | +0.43(+1.48%) |
Dec 19, 2022 | 29.66 | 29.66 | 29.16 | 29.33 | 5,048 | +0.09(+0.29%) |
Dec 16, 2022 | 29.02 | 29.25 | 28.97 | 29.24 | 22,377 | -0.03(-0.10%) |
Dec 15, 2022 | 29.32 | 29.40 | 29.08 | 29.27 | 13,032 | -0.35(-1.17%) |
Dec 14, 2022 | 29.85 | 29.92 | 29.48 | 29.62 | 11,341 | -0.16(-0.52%) |
Dec 13, 2022 | 30.05 | 30.05 | 29.67 | 29.77 | 12,048 | +0.38(+1.30%) |
Dec 12, 2022 | 28.98 | 29.45 | 28.91 | 29.39 | 28,533 | +0.65(+2.26%) |
Dec 09, 2022 | 28.99 | 29.05 | 28.72 | 28.74 | 12,318 | -0.23(-0.79%) |
Dec 08, 2022 | 29.42 | 29.42 | 28.87 | 28.97 | 20,070 | -0.45(-1.53%) |
Dec 07, 2022 | 29.55 | 29.71 | 29.31 | 29.42 | 14,561 | -0.08(-0.27%) |
Dec 06, 2022 | 29.80 | 30.00 | 29.39 | 29.50 | 9,890 | -0.27(-0.89%) |
Dec 05, 2022 | 30.67 | 30.79 | 29.71 | 29.76 | 47,974 | -0.96(-3.12%) |
Dec 02, 2022 | 30.95 | 31.06 | 30.67 | 30.72 | 4,633 | -0.55(-1.75%) |
Dec 01, 2022 | 31.49 | 31.54 | 31.19 | 31.27 | 9,096 | +0.03(+0.10%) |
Nov 30, 2022 | 31.35 | 31.38 | 30.73 | 31.24 | 5,510 | +0.26(+0.84%) |
Nov 29, 2022 | 30.86 | 31.18 | 30.86 | 30.98 | 27,968 | +0.27(+0.88%) |
Nov 28, 2022 | 30.92 | 31.14 | 30.71 | 30.71 | 34,506 | -0.46(-1.47%) |
Nov 25, 2022 | 31.19 | 31.33 | 31.17 | 31.17 | 2,632 | +0.17(+0.56%) |
Nov 23, 2022 | 30.80 | 31.06 | 30.80 | 30.99 | 7,915 | -0.08(-0.25%) |
Nov 22, 2022 | 30.60 | 31.07 | 30.60 | 31.07 | 13,997 | +0.96(+3.20%) |
Nov 21, 2022 | 29.92 | 30.17 | 29.68 | 30.11 | 21,799 | -0.31(-1.01%) |
Nov 18, 2022 | 30.03 | 30.42 | 29.85 | 30.42 | 14,864 | -0.07(-0.23%) |
Nov 17, 2022 | 30.18 | 30.49 | 30.18 | 30.49 | 4,384 | -0.06(-0.20%) |
Nov 16, 2022 | 30.81 | 30.81 | 30.47 | 30.55 | 16,792 | -0.43(-1.40%) |
Nov 15, 2022 | 30.81 | 31.11 | 30.80 | 30.98 | 20,159 | +0.43(+1.42%) |
Nov 14, 2022 | 30.63 | 30.93 | 30.55 | 30.55 | 14,521 | -0.37(-1.21%) |
Nov 11, 2022 | 30.68 | 30.98 | 30.68 | 30.92 | 14,559 | +0.66(+2.19%) |
Nov 10, 2022 | 29.88 | 30.26 | 29.88 | 30.26 | 22,296 | +0.94(+3.22%) |
Nov 09, 2022 | 29.81 | 29.81 | 29.32 | 29.32 | 26,776 | -0.81(-2.69%) |
Nov 08, 2022 | 30.06 | 30.20 | 29.83 | 30.13 | 30,926 | +0.07(+0.23%) |
Nov 07, 2022 | 29.88 | 30.14 | 29.84 | 30.06 | 27,517 | +0.35(+1.16%) |
Nov 04, 2022 | 29.82 | 29.89 | 29.35 | 29.71 | 37,652 | +0.79(+2.72%) |
Nov 03, 2022 | 28.36 | 28.98 | 28.36 | 28.93 | 12,380 | +0.44(+1.56%) |
Nov 02, 2022 | 29.00 | 29.13 | 28.35 | 28.48 | 15,094 | -0.39(-1.36%) |
Nov 01, 2022 | 28.88 | 28.95 | 28.61 | 28.88 | 21,114 | +0.60(+2.13%) |
Oct 31, 2022 | 28.12 | 28.32 | 28.10 | 28.27 | 8,889 | -0.10(-0.37%) |
Oct 28, 2022 | 28.36 | 28.52 | 28.22 | 28.38 | 14,112 | +0.22(+0.77%) |
Oct 27, 2022 | 28.33 | 28.53 | 28.16 | 28.16 | 9,594 | +0.15(+0.54%) |
Oct 26, 2022 | 27.67 | 28.19 | 27.67 | 28.01 | 8,672 | +0.35(+1.26%) |
Oct 25, 2022 | 27.48 | 27.66 | 27.34 | 27.66 | 42,021 | +0.01(+0.03%) |
Oct 24, 2022 | 27.62 | 27.73 | 27.48 | 27.65 | 10,773 | -0.15(-0.55%) |
Oct 21, 2022 | 27.23 | 27.81 | 27.17 | 27.81 | 7,386 | +0.59(+2.18%) |
Oct 20, 2022 | 27.31 | 27.76 | 27.15 | 27.21 | 10,296 | +0.06(+0.24%) |
Oct 19, 2022 | 26.80 | 27.25 | 26.77 | 27.15 | 7,190 | +0.26(+0.95%) |
Oct 18, 2022 | 26.90 | 26.98 | 26.69 | 26.89 | 18,336 | +0.08(+0.30%) |
Oct 17, 2022 | 26.76 | 27.00 | 26.76 | 26.81 | 7,066 | +0.62(+2.38%) |
Oct 14, 2022 | 26.87 | 26.99 | 26.19 | 26.19 | 3,122 | -0.76(-2.81%) |
Oct 13, 2022 | 25.72 | 27.04 | 25.72 | 26.95 | 9,030 | +0.65(+2.47%) |
Oct 12, 2022 | 26.00 | 26.38 | 25.83 | 26.30 | 12,276 | +0.16(+0.63%) |
Oct 11, 2022 | 26.15 | 26.39 | 25.94 | 26.13 | 6,387 | -0.38(-1.42%) |
Oct 10, 2022 | 26.74 | 26.79 | 26.44 | 26.51 | 6,537 | -0.29(-1.07%) |
Oct 07, 2022 | 27.08 | 27.16 | 26.69 | 26.80 | 7,507 | -0.51(-1.86%) |
Oct 06, 2022 | 27.16 | 27.31 | 27.05 | 27.31 | 11,154 | -0.05(-0.18%) |
Oct 05, 2022 | 27.17 | 27.51 | 26.92 | 27.35 | 24,093 | -0.03(-0.11%) |
Oct 04, 2022 | 26.88 | 27.39 | 26.81 | 27.38 | 42,741 | +1.27(+4.86%) |
Oct 03, 2022 | 25.88 | 26.22 | 25.86 | 26.11 | 7,906 | +0.82(+3.23%) |
Sep 30, 2022 | 25.32 | 25.63 | 25.30 | 25.30 | 4,285 | -0.02(-0.08%) |
Sep 29, 2022 | 25.42 | 25.42 | 25.16 | 25.32 | 3,487 | -0.33(-1.29%) |
Sep 28, 2022 | 24.73 | 25.70 | 24.72 | 25.65 | 12,398 | +0.97(+3.94%) |
Sep 27, 2022 | 24.79 | 24.82 | 24.51 | 24.68 | 24,890 | +0.28(+1.16%) |
Sep 26, 2022 | 24.56 | 24.70 | 24.30 | 24.40 | 13,319 | -0.60(-2.40%) |
Sep 23, 2022 | 25.50 | 25.62 | 24.87 | 25.00 | 42,726 | -1.44(-5.45%) |
Sep 22, 2022 | 26.36 | 26.58 | 26.36 | 26.44 | 6,545 | +0.33(+1.28%) |
Sep 21, 2022 | 26.80 | 26.80 | 26.09 | 26.10 | 9,372 | -0.37(-1.41%) |
Sep 20, 2022 | 26.27 | 26.47 | 26.27 | 26.47 | 6,138 | -0.13(-0.50%) |
Sep 19, 2022 | 25.95 | 26.62 | 25.90 | 26.61 | 16,548 | +0.17(+0.65%) |
Sep 16, 2022 | 26.45 | 26.45 | 26.26 | 26.44 | 14,085 | -0.27(-1.01%) |
Sep 15, 2022 | 27.04 | 27.04 | 26.71 | 26.71 | 14,615 | -0.76(-2.76%) |
Sep 14, 2022 | 27.58 | 27.64 | 27.29 | 27.46 | 5,257 | +0.25(+0.93%) |
Sep 13, 2022 | 27.72 | 27.76 | 27.11 | 27.21 | 18,857 | -1.04(-3.69%) |
Sep 12, 2022 | 28.44 | 28.44 | 28.23 | 28.25 | 3,057 | +0.19(+0.69%) |
Sep 09, 2022 | 27.94 | 28.09 | 27.87 | 28.06 | 21,793 | +0.57(+2.07%) |
Sep 08, 2022 | 27.59 | 27.61 | 27.39 | 27.49 | 8,278 | -0.29(-1.04%) |
Sep 07, 2022 | 27.43 | 27.85 | 27.15 | 27.78 | 9,408 | -0.06(-0.21%) |
Sep 06, 2022 | 28.18 | 28.18 | 27.75 | 27.84 | 5,024 | -0.09(-0.32%) |
Sep 02, 2022 | 28.11 | 28.28 | 27.85 | 27.93 | 6,130 | +0.19(+0.67%) |
Sep 01, 2022 | 28.03 | 28.20 | 27.58 | 27.74 | 27,789 | -0.94(-3.29%) |
Aug 31, 2022 | 28.66 | 28.99 | 28.66 | 28.69 | 6,720 | -0.36(-1.22%) |
Aug 30, 2022 | 29.64 | 29.64 | 28.96 | 29.04 | 10,401 | -0.61(-2.05%) |
Aug 29, 2022 | 29.33 | 29.82 | 29.33 | 29.65 | 15,065 | +0.22(+0.76%) |
Aug 26, 2022 | 29.89 | 29.91 | 29.21 | 29.43 | 11,446 | -0.47(-1.56%) |
Aug 25, 2022 | 29.74 | 29.90 | 29.73 | 29.89 | 20,836 | +0.31(+1.04%) |
Aug 24, 2022 | 29.41 | 29.71 | 29.41 | 29.59 | 12,628 | +0.06(+0.19%) |
Aug 23, 2022 | 29.18 | 29.71 | 29.18 | 29.53 | 17,578 | +0.69(+2.40%) |
Aug 22, 2022 | 28.79 | 28.85 | 28.61 | 28.84 | 15,229 | -0.21(-0.71%) |
Aug 19, 2022 | 29.08 | 29.08 | 28.96 | 29.04 | 18,548 | -0.19(-0.64%) |
Aug 18, 2022 | 29.21 | 29.43 | 29.10 | 29.23 | 12,953 | +0.29(+1.00%) |
Aug 17, 2022 | 28.68 | 29.17 | 28.68 | 28.94 | 22,177 | +0.04(+0.13%) |
Aug 16, 2022 | 28.91 | 29.03 | 28.83 | 28.90 | 15,836 | +0.10(+0.36%) |
Aug 15, 2022 | 28.55 | 28.89 | 28.45 | 28.80 | 19,860 | -0.40(-1.38%) |
Aug 12, 2022 | 29.02 | 29.29 | 29.02 | 29.20 | 17,644 | +0.21(+0.74%) |
Aug 11, 2022 | 28.85 | 29.06 | 28.74 | 28.99 | 83,309 | +0.40(+1.41%) |
Aug 10, 2022 | 28.43 | 28.69 | 28.27 | 28.59 | 9,193 | +0.70(+2.51%) |
Aug 09, 2022 | 27.83 | 28.01 | 27.83 | 27.88 | 50,566 | +0.16(+0.57%) |
Aug 08, 2022 | 27.58 | 27.74 | 27.58 | 27.73 | 15,229 | +0.50(+1.85%) |
Aug 05, 2022 | 27.13 | 27.37 | 27.03 | 27.22 | 14,126 | -0.28(-1.02%) |
Aug 04, 2022 | 27.84 | 27.94 | 27.39 | 27.50 | 127,506 | -0.53(-1.90%) |
Aug 03, 2022 | 28.31 | 28.45 | 27.97 | 28.03 | 55,774 | -0.03(-0.10%) |
Aug 02, 2022 | 28.28 | 28.37 | 27.97 | 28.06 | 10,276 | -0.26(-0.92%) |
Aug 01, 2022 | 28.19 | 28.43 | 28.15 | 28.32 | 9,242 | -0.08(-0.29%) |
Jul 29, 2022 | 27.95 | 28.43 | 27.95 | 28.41 | 26,803 | +0.66(+2.39%) |
Jul 28, 2022 | 27.88 | 27.98 | 27.44 | 27.74 | 18,895 | +0.20(+0.71%) |
Jul 27, 2022 | 27.14 | 27.71 | 27.00 | 27.55 | 48,895 | +0.61(+2.26%) |
Jul 26, 2022 | 27.31 | 27.31 | 26.94 | 26.94 | 8,254 | -0.18(-0.65%) |
Jul 25, 2022 | 27.06 | 27.20 | 26.93 | 27.12 | 44,058 | +0.52(+1.97%) |
Jul 22, 2022 | 26.83 | 26.93 | 26.55 | 26.59 | 32,480 | -0.19(-0.70%) |
Jul 21, 2022 | 26.81 | 26.88 | 26.31 | 26.78 | 33,502 | -0.21(-0.76%) |
Jul 20, 2022 | 26.93 | 27.15 | 26.85 | 26.99 | 16,634 | +0.06(+0.21%) |
Jul 19, 2022 | 26.55 | 27.09 | 26.55 | 26.93 | 12,115 | +0.63(+2.38%) |
Jul 18, 2022 | 26.42 | 26.71 | 26.19 | 26.30 | 19,201 | +0.43(+1.66%) |
Jul 15, 2022 | 25.80 | 25.91 | 25.69 | 25.87 | 29,302 | +0.45(+1.76%) |
Jul 14, 2022 | 25.24 | 25.47 | 24.85 | 25.43 | 24,726 | -0.27(-1.05%) |
Jul 13, 2022 | 25.50 | 25.95 | 25.36 | 25.70 | 9,003 | -0.11(-0.43%) |
Jul 12, 2022 | 25.85 | 26.00 | 25.67 | 25.81 | 11,786 | -0.35(-1.32%) |
Jul 11, 2022 | 26.26 | 26.36 | 26.11 | 26.16 | 22,074 | -0.44(-1.65%) |
Jul 08, 2022 | 26.68 | 26.74 | 26.39 | 26.59 | 20,010 | +0.05(+0.18%) |
Jul 07, 2022 | 26.40 | 26.65 | 26.39 | 26.55 | 45,413 | +0.54(+2.08%) |
Jul 06, 2022 | 26.27 | 26.34 | 25.60 | 26.01 | 80,409 | -0.72(-2.69%) |
Jul 05, 2022 | 26.93 | 27.01 | 26.28 | 26.73 | 138,633 | -0.89(-3.22%) |
Jul 01, 2022 | 27.57 | 27.65 | 27.00 | 27.61 | 186,490 | -0.11(-0.40%) |
Jun 30, 2022 | 27.69 | 28.08 | 27.41 | 27.73 | 50,181 | -0.64(-2.27%) |
Jun 29, 2022 | 28.91 | 29.20 | 28.21 | 28.37 | 42,160 | -0.48(-1.65%) |
Jun 28, 2022 | 28.99 | 29.25 | 28.65 | 28.85 | 51,084 | +0.31(+1.08%) |
Jun 27, 2022 | 28.14 | 28.65 | 28.00 | 28.54 | 61,314 | +0.58(+2.07%) |
Jun 24, 2022 | 27.72 | 28.05 | 27.65 | 27.96 | 38,326 | +0.42(+1.53%) |
Jun 23, 2022 | 28.34 | 28.34 | 27.19 | 27.54 | 134,754 | -0.98(-3.44%) |
Jun 22, 2022 | 28.48 | 28.83 | 28.07 | 28.52 | 61,360 | -0.86(-2.93%) |
Jun 21, 2022 | 29.12 | 29.73 | 29.10 | 29.38 | 174,520 | +0.87(+3.05%) |
Jun 17, 2022 | 29.17 | 29.51 | 28.36 | 28.51 | 89,140 | -0.48(-1.64%) |
Jun 16, 2022 | 29.45 | 29.48 | 28.98 | 28.99 | 123,184 | -1.39(-4.58%) |
Jun 15, 2022 | 30.93 | 31.09 | 29.79 | 30.38 | 131,429 | -0.50(-1.63%) |
Jun 14, 2022 | 31.03 | 31.57 | 30.47 | 30.89 | 85,275 | +0.32(+1.04%) |
Jun 13, 2022 | 31.20 | 31.20 | 30.38 | 30.57 | 150,053 | -1.40(-4.39%) |
Jun 10, 2022 | 32.50 | 32.50 | 31.60 | 31.97 | 184,266 | -0.88(-2.68%) |
Jun 09, 2022 | 33.23 | 33.34 | 32.75 | 32.85 | 147,651 | -0.38(-1.15%) |
Jun 08, 2022 | 33.66 | 33.66 | 32.97 | 33.23 | 166,428 | -0.32(-0.95%) |
Jun 07, 2022 | 32.52 | 33.59 | 32.52 | 33.55 | 253,465 | +1.12(+3.46%) |
Jun 06, 2022 | 32.35 | 32.62 | 32.26 | 32.43 | 132,270 | +0.50(+1.55%) |
Jun 03, 2022 | 31.39 | 31.98 | 31.39 | 31.93 | 106,846 | +0.34(+1.07%) |
Jun 02, 2022 | 31.30 | 31.61 | 31.14 | 31.60 | 75,110 | +0.50(+1.59%) |
Jun 01, 2022 | 31.04 | 31.34 | 30.77 | 31.10 | 121,964 | +0.32(+1.03%) |
May 31, 2022 | 31.32 | 31.55 | 30.77 | 30.78 | 93,550 | -0.21(-0.69%) |
May 27, 2022 | 30.45 | 31.00 | 30.45 | 31.00 | 61,998 | +0.71(+2.35%) |
May 26, 2022 | 30.56 | 30.56 | 30.26 | 30.29 | 200,569 | +0.03(+0.09%) |
May 25, 2022 | 29.85 | 30.38 | 29.85 | 30.26 | 266,500 | +0.32(+1.06%) |
May 24, 2022 | 29.80 | 30.19 | 29.40 | 29.94 | 70,811 | +0.06(+0.19%) |
May 23, 2022 | 29.75 | 30.13 | 29.63 | 29.89 | 71,756 | +0.49(+1.65%) |
May 20, 2022 | 29.64 | 29.87 | 28.98 | 29.40 | 66,915 | +0.06(+0.22%) |
May 19, 2022 | 29.04 | 29.67 | 28.98 | 29.34 | 143,751 | +0.14(+0.49%) |
May 18, 2022 | 29.95 | 30.06 | 29.02 | 29.19 | 139,713 | -0.56(-1.90%) |
May 17, 2022 | 29.74 | 29.80 | 29.47 | 29.76 | 109,412 | +0.52(+1.78%) |
May 16, 2022 | 29.08 | 29.43 | 28.98 | 29.24 | 248,293 | +0.12(+0.42%) |
May 13, 2022 | 28.61 | 29.24 | 28.61 | 29.11 | 63,888 | +1.10(+3.93%) |
May 12, 2022 | 28.18 | 28.20 | 27.67 | 28.01 | 23,644 | -0.06(-0.23%) |
May 11, 2022 | 28.38 | 28.67 | 28.02 | 28.08 | 21,010 | -0.00(-0.01%) |
May 10, 2022 | 28.28 | 28.48 | 27.67 | 28.08 | 52,886 | +0.03(+0.10%) |
May 09, 2022 | 28.91 | 28.98 | 28.00 | 28.05 | 71,498 | -1.24(-4.24%) |
May 06, 2022 | 29.27 | 29.35 | 28.86 | 29.30 | 43,293 | +0.36(+1.25%) |
May 05, 2022 | 29.58 | 29.58 | 28.62 | 28.94 | 20,750 | -0.84(-2.81%) |
May 04, 2022 | 29.17 | 29.83 | 28.88 | 29.77 | 153,340 | +0.79(+2.74%) |
May 03, 2022 | 28.68 | 28.98 | 28.68 | 28.98 | 82,587 | +0.63(+2.23%) |
May 02, 2022 | 28.02 | 28.41 | 28.02 | 28.35 | 16,039 | +0.25(+0.87%) |
Apr 29, 2022 | 28.81 | 28.97 | 28.08 | 28.10 | 15,341 | -0.86(-2.98%) |
Apr 28, 2022 | 28.32 | 28.98 | 28.07 | 28.97 | 50,736 | +0.98(+3.50%) |
Apr 27, 2022 | 27.59 | 28.04 | 27.57 | 27.99 | 5,783 | +0.40(+1.45%) |
Apr 26, 2022 | 27.95 | 27.95 | 27.48 | 27.59 | 13,669 | -0.35(-1.24%) |
Apr 25, 2022 | 27.83 | 27.93 | 27.30 | 27.93 | 24,064 | -0.44(-1.55%) |
Apr 22, 2022 | 28.73 | 29.01 | 28.30 | 28.37 | 16,949 | -0.38(-1.34%) |
Apr 21, 2022 | 29.60 | 29.72 | 28.71 | 28.76 | 35,899 | -0.65(-2.22%) |
Apr 20, 2022 | 29.42 | 29.54 | 29.27 | 29.41 | 37,278 | +0.21(+0.74%) |
Apr 19, 2022 | 29.10 | 29.29 | 29.00 | 29.19 | 26,779 | -0.01(-0.03%) |
Apr 18, 2022 | 28.87 | 29.34 | 28.78 | 29.20 | 59,130 | +0.65(+2.28%) |
Apr 14, 2022 | 28.68 | 28.83 | 28.51 | 28.55 | 10,079 | -0.19(-0.67%) |
Apr 13, 2022 | 28.58 | 28.81 | 28.30 | 28.74 | 8,561 | +0.61(+2.16%) |
Apr 12, 2022 | 28.31 | 28.52 | 28.04 | 28.14 | 8,657 | +0.23(+0.83%) |
Apr 11, 2022 | 28.24 | 28.24 | 27.90 | 27.90 | 5,962 | -0.34(-1.21%) |
Apr 08, 2022 | 28.04 | 28.41 | 27.99 | 28.25 | 6,720 | +0.31(+1.10%) |
Apr 07, 2022 | 28.04 | 28.04 | 27.57 | 27.94 | 17,968 | -0.15(-0.53%) |
Apr 06, 2022 | 28.23 | 28.36 | 28.05 | 28.09 | 11,125 | +0.01(+0.04%) |
Apr 05, 2022 | 28.41 | 28.41 | 28.06 | 28.08 | 8,367 | -0.47(-1.66%) |
Apr 04, 2022 | 28.60 | 28.74 | 28.35 | 28.55 | 5,889 | +0.09(+0.31%) |
Apr 01, 2022 | 28.32 | 28.46 | 28.05 | 28.46 | 13,273 | +0.37(+1.31%) |
Mar 31, 2022 | 28.25 | 28.47 | 28.09 | 28.10 | 7,636 | -0.22(-0.79%) |
Mar 30, 2022 | 28.15 | 28.32 | 28.15 | 28.32 | 8,551 | +0.28(+0.98%) |
Mar 29, 2022 | 27.73 | 28.04 | 27.62 | 28.04 | 16,133 | +0.54(+1.97%) |
Mar 28, 2022 | 27.54 | 27.66 | 27.45 | 27.50 | 17,382 | -0.03(-0.10%) |
Mar 25, 2022 | 27.30 | 27.55 | 27.25 | 27.53 | 15,221 | +0.33(+1.20%) |
Mar 24, 2022 | 27.10 | 27.27 | 27.03 | 27.20 | 6,742 | +0.18(+0.66%) |
Mar 23, 2022 | 27.16 | 27.16 | 26.98 | 27.02 | 6,252 | -0.04(-0.16%) |
Mar 22, 2022 | 27.02 | 27.14 | 26.73 | 27.07 | 20,453 | +0.20(+0.75%) |
Mar 21, 2022 | 26.72 | 26.98 | 26.68 | 26.87 | 6,207 | +0.36(+1.36%) |
Mar 18, 2022 | 26.17 | 26.51 | 26.17 | 26.51 | 3,394 | +0.06(+0.23%) |
Mar 17, 2022 | 26.19 | 26.68 | 26.10 | 26.44 | 7,150 | +0.48(+1.87%) |
Mar 16, 2022 | 25.80 | 25.96 | 25.60 | 25.96 | 3,846 | +0.43(+1.70%) |
Mar 15, 2022 | 25.59 | 25.72 | 25.44 | 25.53 | 3,963 | -0.57(-2.20%) |
Mar 14, 2022 | 26.41 | 26.41 | 26.01 | 26.10 | 2,097 | -0.33(-1.24%) |
Mar 11, 2022 | 26.60 | 26.61 | 26.26 | 26.43 | 3,432 | +0.11(+0.43%) |
Mar 10, 2022 | 26.20 | 26.49 | 26.08 | 26.31 | 18,273 | +0.07(+0.29%) |
Mar 09, 2022 | 26.36 | 26.59 | 26.06 | 26.24 | 35,515 | -0.03(-0.11%) |
Mar 08, 2022 | 26.02 | 26.43 | 25.97 | 26.27 | 17,547 | +0.69(+2.70%) |
Mar 07, 2022 | 26.24 | 26.35 | 25.50 | 25.58 | 8,386 | -0.64(-2.46%) |
Mar 04, 2022 | 26.17 | 26.22 | 25.86 | 26.22 | 3,619 | -0.11(-0.43%) |
Mar 03, 2022 | 27.11 | 27.11 | 26.17 | 26.33 | 9,525 | -0.19(-0.71%) |
Mar 02, 2022 | 25.69 | 26.52 | 25.69 | 26.52 | 8,416 | +1.13(+4.46%) |
Mar 01, 2022 | 26.05 | 26.05 | 25.18 | 25.39 | 7,197 | -0.50(-1.91%) |
Feb 28, 2022 | 25.88 | 26.07 | 25.88 | 25.88 | 4,726 | -0.18(-0.68%) |
Feb 25, 2022 | 26.13 | 26.06 | 25.85 | 26.06 | 5,352 | +0.69(+2.73%) |
Feb 24, 2022 | 25.53 | 25.54 | 25.01 | 25.37 | 10,208 | -0.53(-2.06%) |
Feb 23, 2022 | 26.47 | 26.47 | 25.90 | 25.90 | 5,578 | -0.35(-1.32%) |
Feb 22, 2022 | 26.73 | 26.73 | 26.61 | 26.25 | 12,701 | -0.50(-1.86%) |
Feb 18, 2022 | 26.75 | 0 | -0.35(-1.30%) | |||
Feb 17, 2022 | 27.23 | 27.23 | 27.03 | 27.10 | 3,496 | -0.29(-1.06%) |
Feb 16, 2022 | 27.48 | 27.55 | 27.39 | 27.39 | 990 | -0.08(-0.31%) |
Feb 15, 2022 | 27.25 | 27.54 | 27.25 | 27.47 | 3,114 | +0.15(+0.54%) |
Feb 14, 2022 | 27.48 | 27.48 | 27.17 | 27.33 | 4,609 | -0.17(-0.63%) |
Feb 11, 2022 | 27.53 | 27.72 | 27.31 | 27.50 | 4,954 | +0.16(+0.57%) |
Feb 10, 2022 | 27.34 | 27.75 | 27.34 | 27.34 | 3,439 | -0.28(-1.01%) |
Feb 09, 2022 | 27.25 | 27.68 | 27.25 | 27.62 | 7,416 | +0.37(+1.37%) |
Feb 08, 2022 | 27.35 | 27.35 | 27.23 | 27.25 | 8,630 | -0.23(-0.85%) |
Feb 07, 2022 | 27.25 | 27.63 | 27.22 | 27.48 | 6,233 | +0.35(+1.27%) |
Feb 04, 2022 | 27.06 | 27.23 | 26.97 | 27.14 | 8,331 | +0.33(+1.22%) |
Feb 03, 2022 | 26.68 | 26.81 | 5,578 | -0.31(-1.14%) | ||
Feb 02, 2022 | 26.94 | 27.12 | 26.86 | 27.12 | 4,352 | +0.14(+0.52%) |