Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.67 | 29.80 | 29.58 | 29.77 | 33,915 | +0.52(+1.78%) |
Jan 30, 2023 | 29.26 | 29.36 | 29.24 | 29.25 | 34,834 | +0.09(+0.31%) |
Jan 27, 2023 | 28.95 | 29.18 | 28.87 | 29.16 | 24,535 | +0.01(+0.03%) |
Jan 26, 2023 | 29.21 | 29.21 | 29.04 | 29.15 | 34,082 | -0.34(-1.15%) |
Jan 25, 2023 | 29.30 | 29.54 | 29.21 | 29.49 | 101,990 | +0.04(+0.14%) |
Jan 24, 2023 | 29.87 | 29.87 | 29.43 | 29.45 | 266,221 | -0.83(-2.74%) |
Jan 23, 2023 | 30.30 | 30.37 | 30.20 | 30.28 | 31,936 | +0.01(+0.03%) |
Jan 20, 2023 | 30.21 | 30.31 | 30.11 | 30.27 | 29,908 | +0.16(+0.53%) |
Jan 19, 2023 | 30.05 | 30.16 | 29.81 | 30.11 | 30,887 | +0.15(+0.50%) |
Jan 18, 2023 | 30.29 | 30.40 | 29.94 | 29.96 | 101,315 | -0.78(-2.54%) |
Jan 17, 2023 | 30.60 | 30.81 | 30.59 | 30.74 | 37,864 | +0.52(+1.72%) |
Jan 13, 2023 | 30.12 | 30.28 | 30.04 | 30.22 | 245,802 | -0.03(-0.10%) |
Jan 12, 2023 | 30.11 | 30.32 | 29.95 | 30.25 | 35,157 | +0.31(+1.04%) |
Jan 11, 2023 | 29.94 | 30.07 | 29.84 | 29.94 | 30,687 | +0.59(+2.01%) |
Jan 10, 2023 | 29.47 | 29.50 | 29.26 | 29.35 | 123,573 | -0.25(-0.84%) |
Jan 09, 2023 | 29.51 | 29.73 | 29.44 | 29.60 | 33,590 | +0.55(+1.89%) |
Jan 06, 2023 | 28.70 | 29.12 | 28.67 | 29.05 | 186,340 | +0.30(+1.06%) |
Jan 05, 2023 | 28.95 | 29.00 | 28.67 | 28.75 | 60,782 | -0.49(-1.69%) |
Jan 04, 2023 | 29.29 | 29.35 | 29.10 | 29.24 | 88,437 | +0.38(+1.32%) |
Jan 03, 2023 | 28.79 | 28.95 | 28.76 | 28.86 | 38,266 | +0.16(+0.56%) |
Dec 30, 2022 | 28.87 | 28.87 | 28.54 | 28.70 | 49,881 | -0.39(-1.34%) |
Dec 29, 2022 | 28.92 | 29.19 | 28.86 | 29.09 | 34,835 | +0.18(+0.62%) |
Dec 28, 2022 | 29.17 | 29.22 | 28.88 | 28.91 | 34,565 | -0.43(-1.47%) |
Dec 27, 2022 | 29.51 | 29.51 | 29.31 | 29.34 | 83,671 | -0.12(-0.41%) |
Dec 23, 2022 | 29.41 | 29.52 | 29.35 | 29.46 | 49,198 | +0.02(+0.06%) |
Dec 22, 2022 | 29.60 | 29.60 | 29.29 | 29.44 | 34,963 | +0.09(+0.31%) |
Dec 21, 2022 | 29.18 | 29.43 | 29.14 | 29.35 | 59,904 | +0.20(+0.69%) |
Dec 20, 2022 | 29.24 | 29.43 | 29.12 | 29.15 | 80,279 | +0.33(+1.15%) |
Dec 19, 2022 | 28.96 | 29.10 | 28.80 | 28.82 | 34,347 | +0.07(+0.24%) |
Dec 16, 2022 | 28.76 | 28.86 | 28.69 | 28.75 | 29,014 | -0.32(-1.10%) |
Dec 15, 2022 | 29.42 | 29.51 | 28.98 | 29.07 | 32,355 | -0.32(-1.09%) |
Dec 14, 2022 | 29.45 | 29.61 | 29.26 | 29.39 | 85,209 | -0.37(-1.24%) |
Dec 13, 2022 | 30.05 | 30.08 | 29.66 | 29.76 | 69,238 | +0.08(+0.27%) |
Dec 12, 2022 | 29.76 | 29.82 | 29.57 | 29.68 | 24,589 | -0.27(-0.90%) |
Dec 09, 2022 | 29.93 | 30.10 | 29.86 | 29.95 | 250,377 | +0.04(+0.13%) |
Dec 08, 2022 | 29.76 | 29.98 | 29.71 | 29.91 | 83,021 | +0.18(+0.61%) |
Dec 07, 2022 | 29.75 | 29.91 | 29.68 | 29.73 | 73,763 | +0.18(+0.61%) |
Dec 06, 2022 | 29.59 | 29.77 | 29.50 | 29.55 | 27,075 | +0.30(+1.03%) |
Dec 05, 2022 | 29.42 | 29.55 | 29.19 | 29.25 | 66,636 | -0.35(-1.18%) |
Dec 02, 2022 | 29.46 | 29.65 | 29.38 | 29.60 | 66,413 | +0.00(+0.00%) |
Dec 01, 2022 | 29.61 | 29.64 | 29.35 | 29.60 | 238,311 | +0.51(+1.75%) |
Nov 30, 2022 | 28.84 | 29.18 | 28.56 | 29.09 | 147,535 | +0.15(+0.52%) |
Nov 29, 2022 | 28.86 | 28.96 | 28.81 | 28.94 | 191,891 | +0.06(+0.21%) |
Nov 28, 2022 | 29.18 | 29.39 | 28.88 | 28.88 | 46,934 | -0.29(-0.99%) |
Nov 25, 2022 | 29.12 | 29.25 | 29.12 | 29.17 | 72,989 | +0.26(+0.90%) |
Nov 23, 2022 | 28.87 | 29.06 | 28.79 | 28.91 | 190,258 | +0.16(+0.56%) |
Nov 22, 2022 | 28.60 | 28.75 | 28.54 | 28.75 | 23,087 | +0.24(+0.84%) |
Nov 21, 2022 | 28.50 | 28.60 | 28.38 | 28.51 | 37,215 | +0.08(+0.28%) |
Nov 18, 2022 | 28.49 | 28.58 | 28.40 | 28.43 | 40,453 | -0.05(-0.18%) |
Nov 17, 2022 | 28.24 | 28.50 | 28.24 | 28.48 | 26,069 | -0.27(-0.96%) |
Nov 16, 2022 | 28.77 | 28.80 | 28.64 | 28.75 | 273,902 | +0.38(+1.32%) |
Nov 15, 2022 | 28.74 | 28.76 | 28.09 | 28.38 | 119,349 | -0.10(-0.35%) |
Nov 14, 2022 | 28.92 | 28.99 | 28.48 | 28.48 | 151,950 | +0.18(+0.64%) |
Nov 11, 2022 | 28.42 | 28.44 | 27.93 | 28.30 | 164,876 | -0.70(-2.41%) |
Nov 10, 2022 | 28.40 | 29.00 | 28.32 | 29.00 | 65,233 | -0.06(-0.21%) |
Nov 09, 2022 | 28.90 | 29.45 | 28.90 | 29.06 | 88,669 | +0.25(+0.87%) |
Nov 08, 2022 | 28.67 | 29.02 | 28.58 | 28.81 | 128,991 | +0.39(+1.37%) |
Nov 07, 2022 | 28.35 | 28.48 | 28.27 | 28.42 | 250,030 | +0.37(+1.32%) |
Nov 04, 2022 | 27.84 | 28.13 | 27.71 | 28.05 | 148,712 | +0.62(+2.28%) |
Nov 03, 2022 | 27.41 | 27.54 | 27.32 | 27.43 | 61,656 | -0.09(-0.31%) |
Nov 02, 2022 | 27.67 | 28.14 | 27.45 | 27.51 | 55,469 | -0.48(-1.71%) |
Nov 01, 2022 | 28.03 | 28.05 | 27.72 | 27.99 | 117,076 | +0.08(+0.29%) |
Oct 31, 2022 | 28.10 | 28.12 | 27.86 | 27.91 | 119,471 | -0.11(-0.39%) |
Oct 28, 2022 | 27.93 | 28.05 | 27.73 | 28.02 | 52,715 | +0.11(+0.39%) |
Oct 27, 2022 | 27.94 | 28.16 | 27.86 | 27.91 | 110,165 | -0.19(-0.68%) |
Oct 26, 2022 | 27.89 | 28.35 | 27.87 | 28.10 | 166,885 | +0.14(+0.50%) |
Oct 25, 2022 | 27.71 | 28.11 | 27.71 | 27.96 | 228,675 | +0.47(+1.71%) |
Oct 24, 2022 | 27.42 | 27.73 | 27.42 | 27.49 | 213,227 | +0.44(+1.63%) |
Oct 21, 2022 | 26.86 | 27.10 | 26.68 | 27.05 | 89,386 | +0.43(+1.62%) |
Oct 20, 2022 | 26.74 | 26.98 | 26.52 | 26.62 | 39,439 | -0.31(-1.15%) |
Oct 19, 2022 | 26.97 | 27.12 | 26.84 | 26.93 | 73,975 | -0.21(-0.77%) |
Oct 18, 2022 | 27.20 | 27.22 | 27.07 | 27.14 | 138,619 | +0.23(+0.85%) |
Oct 17, 2022 | 26.80 | 26.96 | 26.69 | 26.91 | 69,591 | +0.27(+1.01%) |
Oct 14, 2022 | 27.00 | 27.02 | 26.56 | 26.64 | 131,951 | -0.11(-0.41%) |
Oct 13, 2022 | 26.25 | 26.95 | 25.81 | 26.75 | 97,769 | +0.74(+2.85%) |
Oct 12, 2022 | 26.16 | 26.23 | 25.99 | 26.01 | 119,422 | -0.10(-0.38%) |
Oct 11, 2022 | 25.98 | 26.40 | 25.93 | 26.11 | 179,962 | +0.55(+2.15%) |
Oct 10, 2022 | 25.52 | 25.79 | 25.47 | 25.56 | 262,631 | +0.68(+2.73%) |
Oct 07, 2022 | 25.11 | 25.12 | 24.80 | 24.88 | 103,196 | -0.10(-0.40%) |
Oct 06, 2022 | 25.32 | 25.34 | 24.98 | 24.98 | 111,583 | -0.63(-2.46%) |
Oct 05, 2022 | 25.66 | 25.75 | 25.45 | 25.61 | 77,291 | -0.63(-2.40%) |
Oct 04, 2022 | 26.12 | 26.27 | 25.98 | 26.24 | 193,050 | +0.67(+2.63%) |
Oct 03, 2022 | 25.47 | 25.61 | 25.33 | 25.57 | 86,193 | +0.12(+0.49%) |
Sep 30, 2022 | 25.50 | 25.70 | 25.43 | 25.44 | 305,602 | -0.13(-0.51%) |
Sep 29, 2022 | 25.34 | 25.57 | 25.25 | 25.57 | 155,207 | -0.70(-2.65%) |
Sep 28, 2022 | 25.66 | 26.34 | 25.64 | 26.27 | 91,800 | +0.41(+1.57%) |
Sep 27, 2022 | 25.98 | 26.24 | 25.74 | 25.86 | 271,427 | +0.23(+0.90%) |
Sep 26, 2022 | 25.74 | 25.86 | 25.53 | 25.63 | 307,387 | -0.32(-1.23%) |
Sep 23, 2022 | 26.33 | 26.33 | 25.85 | 25.95 | 100,095 | -0.97(-3.62%) |
Sep 22, 2022 | 26.89 | 26.98 | 26.80 | 26.92 | 46,771 | +0.40(+1.52%) |
Sep 21, 2022 | 27.01 | 27.03 | 26.52 | 26.52 | 54,564 | -0.63(-2.32%) |
Sep 20, 2022 | 27.26 | 27.27 | 27.02 | 27.15 | 85,014 | -0.58(-2.09%) |
Sep 19, 2022 | 27.46 | 27.79 | 27.46 | 27.73 | 60,324 | +0.04(+0.14%) |
Sep 16, 2022 | 27.53 | 27.80 | 27.47 | 27.69 | 63,407 | +0.10(+0.36%) |
Sep 15, 2022 | 27.70 | 27.77 | 27.59 | 27.59 | 64,527 | -0.35(-1.26%) |
Sep 14, 2022 | 27.98 | 28.11 | 27.84 | 27.94 | 260,818 | -0.60(-2.10%) |
Sep 13, 2022 | 28.73 | 28.89 | 28.54 | 28.54 | 323,422 | -0.24(-0.83%) |
Sep 12, 2022 | 28.75 | 28.97 | 28.73 | 28.78 | 159,603 | +0.49(+1.73%) |
Sep 09, 2022 | 28.07 | 28.29 | 27.96 | 28.29 | 1,238,448 | +0.82(+2.99%) |
Sep 08, 2022 | 27.37 | 27.57 | 27.30 | 27.47 | 118,809 | +0.04(+0.15%) |
Sep 07, 2022 | 27.11 | 27.50 | 27.11 | 27.43 | 166,140 | +0.43(+1.59%) |
Sep 06, 2022 | 27.10 | 27.18 | 26.82 | 27.00 | 108,523 | -0.19(-0.70%) |
Sep 02, 2022 | 27.43 | 27.67 | 27.14 | 27.19 | 57,886 | -0.15(-0.55%) |
Sep 01, 2022 | 27.32 | 27.46 | 27.12 | 27.34 | 107,793 | -0.24(-0.87%) |
Aug 31, 2022 | 27.59 | 27.74 | 27.49 | 27.58 | 170,645 | +0.22(+0.80%) |
Aug 30, 2022 | 27.46 | 27.52 | 27.30 | 27.36 | 79,395 | -0.17(-0.62%) |
Aug 29, 2022 | 27.56 | 27.61 | 27.42 | 27.53 | 76,035 | +0.11(+0.40%) |
Aug 26, 2022 | 27.91 | 27.91 | 27.42 | 27.42 | 108,870 | -0.57(-2.04%) |
Aug 25, 2022 | 27.82 | 28.03 | 27.75 | 27.99 | 187,552 | +0.04(+0.14%) |
Aug 24, 2022 | 27.89 | 28.21 | 27.82 | 27.95 | 57,519 | -0.11(-0.39%) |
Aug 23, 2022 | 28.16 | 28.25 | 28.01 | 28.06 | 120,894 | -0.11(-0.39%) |
Aug 22, 2022 | 28.21 | 28.26 | 28.10 | 28.17 | 67,886 | -0.27(-0.95%) |
Aug 19, 2022 | 28.35 | 28.47 | 28.31 | 28.44 | 19,204 | +0.07(+0.25%) |
Aug 18, 2022 | 28.49 | 28.58 | 28.33 | 28.37 | 27,328 | -0.29(-1.03%) |
Aug 17, 2022 | 28.54 | 28.75 | 28.53 | 28.66 | 42,426 | +0.34(+1.22%) |
Aug 16, 2022 | 27.95 | 28.37 | 27.95 | 28.32 | 121,425 | +0.17(+0.60%) |
Aug 15, 2022 | 28.08 | 28.17 | 28.01 | 28.15 | 51,132 | +0.27(+0.97%) |
Aug 12, 2022 | 27.99 | 28.05 | 27.68 | 27.88 | 63,078 | -0.78(-2.72%) |
Aug 11, 2022 | 29.08 | 29.08 | 28.49 | 28.66 | 36,356 | -0.42(-1.44%) |
Aug 10, 2022 | 29.24 | 29.29 | 28.87 | 29.08 | 74,737 | +2.23(+8.31%) |
Aug 09, 2022 | 26.87 | 27.05 | 26.51 | 26.85 | 71,647 | -0.08(-0.28%) |
Aug 08, 2022 | 26.90 | 27.09 | 26.80 | 26.93 | 124,111 | -0.08(-0.31%) |
Aug 05, 2022 | 26.97 | 27.01 | 26.79 | 27.01 | 38,891 | -0.25(-0.92%) |
Aug 04, 2022 | 27.20 | 27.33 | 27.00 | 27.26 | 39,700 | -0.07(-0.26%) |
Aug 03, 2022 | 27.38 | 27.38 | 27.20 | 27.33 | 83,857 | -0.27(-0.98%) |
Aug 02, 2022 | 27.79 | 27.80 | 27.59 | 27.60 | 69,991 | -0.11(-0.40%) |
Aug 01, 2022 | 27.72 | 27.95 | 27.68 | 27.71 | 61,494 | +0.13(+0.47%) |
Jul 29, 2022 | 27.28 | 27.59 | 27.28 | 27.58 | 36,963 | +0.34(+1.25%) |
Jul 28, 2022 | 26.95 | 27.25 | 26.84 | 27.24 | 67,440 | +0.20(+0.74%) |
Jul 27, 2022 | 26.85 | 27.06 | 26.67 | 27.04 | 121,293 | +0.25(+0.93%) |
Jul 26, 2022 | 26.84 | 26.88 | 26.68 | 26.79 | 95,513 | -0.54(-1.98%) |
Jul 25, 2022 | 27.31 | 27.35 | 27.20 | 27.33 | 129,383 | +0.34(+1.26%) |
Jul 22, 2022 | 27.00 | 27.12 | 26.94 | 26.99 | 56,753 | +0.00(+0.00%) |
Jul 21, 2022 | 26.67 | 27.00 | 26.67 | 26.99 | 63,467 | +0.36(+1.35%) |
Jul 20, 2022 | 26.98 | 26.98 | 26.52 | 26.63 | 120,408 | -0.29(-1.08%) |
Jul 19, 2022 | 26.91 | 26.95 | 26.77 | 26.92 | 107,776 | +0.52(+1.97%) |
Jul 18, 2022 | 26.35 | 26.59 | 26.30 | 26.40 | 106,142 | +0.15(+0.57%) |
Jul 15, 2022 | 26.02 | 26.29 | 25.99 | 26.25 | 114,331 | +0.45(+1.74%) |
Jul 14, 2022 | 25.52 | 25.88 | 25.35 | 25.80 | 76,418 | -0.41(-1.56%) |
Jul 13, 2022 | 26.05 | 26.31 | 26.01 | 26.21 | 90,272 | -0.30(-1.13%) |
Jul 12, 2022 | 26.47 | 26.67 | 26.39 | 26.51 | 91,160 | +0.10(+0.38%) |
Jul 11, 2022 | 26.41 | 26.61 | 26.40 | 26.41 | 325,089 | -0.52(-1.93%) |
Jul 08, 2022 | 26.78 | 27.02 | 26.75 | 26.93 | 556,682 | +0.52(+1.97%) |
Jul 07, 2022 | 26.27 | 26.41 | 26.23 | 26.41 | 559,646 | -0.05(-0.19%) |
Jul 06, 2022 | 26.47 | 26.59 | 26.22 | 26.46 | 172,910 | +0.46(+1.77%) |
Jul 05, 2022 | 25.80 | 26.00 | 25.75 | 26.00 | 169,287 | -0.34(-1.29%) |
Jul 01, 2022 | 26.24 | 26.37 | 26.11 | 26.34 | 52,190 | +0.20(+0.77%) |
Jun 30, 2022 | 25.71 | 26.17 | 25.71 | 26.14 | 75,665 | +0.00(+0.00%) |
Jun 29, 2022 | 26.20 | 26.20 | 26.04 | 26.14 | 105,334 | -0.27(-1.02%) |
Jun 28, 2022 | 26.67 | 26.84 | 26.41 | 26.41 | 126,854 | -0.05(-0.19%) |
Jun 27, 2022 | 26.65 | 26.72 | 26.38 | 26.46 | 87,908 | +0.07(+0.27%) |
Jun 24, 2022 | 25.93 | 26.41 | 25.93 | 26.39 | 73,250 | +0.86(+3.37%) |
Jun 23, 2022 | 25.72 | 25.81 | 25.42 | 25.53 | 173,790 | -0.34(-1.31%) |
Jun 22, 2022 | 25.94 | 26.14 | 25.83 | 25.87 | 149,227 | -0.63(-2.38%) |
Jun 21, 2022 | 26.43 | 26.53 | 26.41 | 26.50 | 560,193 | +0.10(+0.38%) |
Jun 17, 2022 | 26.67 | 26.71 | 26.21 | 26.40 | 352,311 | -0.40(-1.49%) |
Jun 16, 2022 | 26.40 | 26.96 | 26.36 | 26.80 | 338,897 | +0.18(+0.68%) |
Jun 15, 2022 | 26.62 | 26.77 | 26.30 | 26.62 | 95,342 | +0.35(+1.33%) |
Jun 14, 2022 | 26.28 | 26.48 | 26.18 | 26.27 | 165,782 | -0.22(-0.83%) |
Jun 13, 2022 | 26.57 | 26.65 | 26.43 | 26.49 | 125,689 | -0.32(-1.19%) |
Jun 10, 2022 | 26.50 | 26.85 | 26.41 | 26.81 | 240,924 | +0.01(+0.04%) |
Jun 09, 2022 | 27.07 | 27.25 | 26.80 | 26.80 | 101,316 | -0.59(-2.15%) |
Jun 08, 2022 | 27.39 | 27.59 | 27.34 | 27.39 | 81,362 | -0.20(-0.72%) |
Jun 07, 2022 | 27.29 | 27.64 | 27.29 | 27.59 | 147,254 | -0.16(-0.58%) |
Jun 06, 2022 | 27.84 | 27.93 | 27.63 | 27.75 | 51,392 | +0.15(+0.54%) |
Jun 03, 2022 | 27.55 | 27.63 | 27.39 | 27.60 | 95,064 | -0.09(-0.33%) |
Jun 02, 2022 | 27.44 | 27.71 | 27.32 | 27.69 | 124,865 | +0.50(+1.84%) |
Jun 01, 2022 | 27.68 | 27.69 | 27.07 | 27.19 | 169,883 | -0.50(-1.81%) |
May 31, 2022 | 27.25 | 27.74 | 27.25 | 27.69 | 125,809 | -0.02(-0.07%) |
May 27, 2022 | 27.60 | 27.90 | 27.57 | 27.71 | 182,734 | +0.34(+1.24%) |
May 26, 2022 | 27.18 | 27.49 | 27.18 | 27.37 | 110,250 | +0.29(+1.07%) |
May 25, 2022 | 26.95 | 27.28 | 26.93 | 27.08 | 109,471 | +0.12(+0.45%) |
May 24, 2022 | 26.81 | 27.06 | 26.81 | 26.96 | 174,267 | -0.03(-0.11%) |
May 23, 2022 | 26.80 | 27.15 | 26.80 | 26.99 | 144,307 | +0.54(+2.04%) |
May 20, 2022 | 26.51 | 26.59 | 26.17 | 26.45 | 318,718 | -0.05(-0.21%) |
May 19, 2022 | 26.79 | 26.96 | 26.43 | 26.50 | 64,048 | -0.71(-2.59%) |
May 18, 2022 | 27.56 | 27.56 | 27.21 | 27.21 | 65,526 | -0.83(-2.96%) |
May 17, 2022 | 27.70 | 28.05 | 27.67 | 28.04 | 84,587 | -0.48(-1.68%) |
May 16, 2022 | 28.21 | 28.57 | 28.21 | 28.52 | 77,935 | +0.61(+2.17%) |
May 13, 2022 | 27.73 | 28.11 | 27.70 | 27.91 | 86,321 | -0.01(-0.02%) |
May 12, 2022 | 27.90 | 28.15 | 27.71 | 27.92 | 145,368 | +0.55(+2.01%) |
May 11, 2022 | 27.31 | 27.79 | 27.18 | 27.37 | 166,134 | -1.92(-6.56%) |
May 10, 2022 | 29.36 | 29.42 | 29.03 | 29.29 | 94,688 | +0.20(+0.69%) |
May 09, 2022 | 28.95 | 29.33 | 28.95 | 29.09 | 84,281 | +0.19(+0.66%) |
May 06, 2022 | 29.03 | 29.03 | 28.77 | 28.90 | 104,864 | -0.38(-1.30%) |
May 05, 2022 | 29.77 | 29.77 | 29.17 | 29.28 | 80,393 | -0.58(-1.94%) |
May 04, 2022 | 29.73 | 29.90 | 29.38 | 29.86 | 174,865 | -0.05(-0.15%) |
May 03, 2022 | 29.86 | 30.09 | 29.83 | 29.91 | 149,788 | +0.36(+1.20%) |
May 02, 2022 | 29.50 | 29.74 | 29.35 | 29.55 | 227,659 | +0.15(+0.51%) |
Apr 29, 2022 | 29.88 | 29.88 | 29.40 | 29.40 | 79,543 | -0.37(-1.24%) |
Apr 28, 2022 | 29.74 | 29.84 | 29.60 | 29.77 | 73,949 | -0.23(-0.77%) |
Apr 27, 2022 | 30.01 | 30.14 | 29.79 | 30.00 | 54,668 | -0.09(-0.30%) |
Apr 26, 2022 | 30.37 | 30.44 | 30.00 | 30.09 | 57,726 | -0.23(-0.76%) |
Apr 25, 2022 | 30.46 | 30.48 | 30.10 | 30.32 | 150,399 | +0.18(+0.60%) |
Apr 22, 2022 | 30.70 | 30.70 | 30.14 | 30.14 | 42,462 | -0.23(-0.76%) |
Apr 21, 2022 | 30.86 | 30.94 | 30.28 | 30.37 | 40,991 | -0.24(-0.78%) |
Apr 20, 2022 | 30.57 | 30.85 | 30.57 | 30.61 | 52,917 | -0.18(-0.58%) |
Apr 19, 2022 | 30.38 | 30.79 | 30.38 | 30.79 | 94,695 | +0.47(+1.55%) |
Apr 18, 2022 | 29.55 | 30.60 | 29.55 | 30.32 | 45,715 | -0.29(-0.95%) |
Apr 14, 2022 | 30.66 | 31.08 | 30.30 | 30.61 | 69,866 | -0.61(-1.95%) |
Apr 13, 2022 | 31.06 | 31.49 | 30.86 | 31.22 | 91,313 | -0.95(-2.95%) |
Apr 12, 2022 | 32.51 | 32.51 | 31.98 | 32.17 | 126,764 | -1.18(-3.54%) |
Apr 11, 2022 | 33.54 | 33.62 | 33.30 | 33.35 | 58,512 | +0.15(+0.45%) |
Apr 08, 2022 | 33.08 | 33.39 | 33.08 | 33.20 | 22,025 | +0.34(+1.03%) |
Apr 07, 2022 | 32.81 | 32.99 | 32.76 | 32.86 | 24,055 | +0.49(+1.51%) |
Apr 06, 2022 | 32.22 | 32.46 | 32.13 | 32.37 | 98,442 | +0.69(+2.18%) |
Apr 05, 2022 | 31.79 | 31.98 | 31.62 | 31.68 | 47,286 | -0.29(-0.91%) |
Apr 04, 2022 | 31.98 | 32.11 | 31.94 | 31.97 | 39,991 | -0.11(-0.34%) |
Apr 01, 2022 | 32.17 | 32.18 | 31.91 | 32.08 | 41,448 | -0.13(-0.40%) |
Mar 31, 2022 | 32.47 | 32.59 | 32.19 | 32.21 | 23,088 | -0.25(-0.77%) |
Mar 30, 2022 | 32.29 | 32.60 | 32.21 | 32.46 | 151,413 | +0.37(+1.15%) |
Mar 29, 2022 | 32.56 | 32.63 | 31.96 | 32.09 | 77,872 | +0.44(+1.39%) |
Mar 28, 2022 | 31.63 | 31.81 | 31.50 | 31.65 | 46,235 | +0.16(+0.51%) |
Mar 25, 2022 | 31.48 | 31.65 | 31.35 | 31.49 | 39,501 | +0.01(+0.03%) |
Mar 24, 2022 | 31.39 | 31.67 | 31.34 | 31.48 | 141,573 | +0.49(+1.58%) |
Mar 23, 2022 | 30.81 | 31.03 | 30.63 | 30.99 | 46,115 | -0.07(-0.23%) |
Mar 22, 2022 | 31.00 | 31.13 | 30.95 | 31.06 | 182,293 | +0.06(+0.19%) |
Mar 21, 2022 | 31.30 | 31.30 | 30.98 | 31.00 | 42,608 | -0.24(-0.77%) |
Mar 18, 2022 | 31.03 | 31.35 | 30.95 | 31.24 | 44,605 | -0.75(-2.34%) |
Mar 17, 2022 | 31.54 | 32.06 | 31.45 | 31.99 | 36,308 | +0.15(+0.47%) |
Mar 16, 2022 | 31.61 | 32.09 | 31.30 | 31.84 | 78,851 | +0.40(+1.27%) |
Mar 15, 2022 | 31.73 | 31.73 | 31.17 | 31.44 | 102,716 | +0.85(+2.78%) |
Mar 14, 2022 | 30.50 | 30.80 | 30.42 | 30.59 | 68,876 | +0.78(+2.62%) |
Mar 11, 2022 | 30.32 | 30.37 | 29.79 | 29.81 | 47,306 | -0.50(-1.65%) |
Mar 10, 2022 | 30.52 | 30.67 | 30.24 | 30.31 | 80,824 | -0.67(-2.16%) |
Mar 09, 2022 | 30.81 | 31.15 | 30.69 | 30.98 | 85,037 | +1.63(+5.55%) |
Mar 08, 2022 | 29.43 | 29.94 | 28.96 | 29.35 | 128,981 | -0.56(-1.87%) |
Mar 07, 2022 | 30.14 | 30.33 | 29.83 | 29.91 | 90,482 | -0.11(-0.37%) |
Mar 04, 2022 | 29.66 | 30.03 | 29.54 | 30.02 | 67,993 | -0.02(-0.07%) |
Mar 03, 2022 | 30.15 | 30.22 | 29.90 | 30.04 | 134,559 | +0.11(+0.37%) |
Mar 02, 2022 | 29.79 | 30.07 | 29.76 | 29.93 | 114,107 | -0.09(-0.30%) |
Mar 01, 2022 | 30.33 | 30.48 | 29.96 | 30.02 | 505,959 | -0.67(-2.18%) |
Feb 28, 2022 | 30.63 | 30.87 | 30.49 | 30.69 | 121,346 | +0.34(+1.12%) |
Feb 25, 2022 | 30.04 | 30.39 | 30.21 | 30.35 | 76,213 | +0.73(+2.46%) |
Feb 24, 2022 | 29.36 | 29.68 | 29.07 | 29.62 | 103,843 | -0.17(-0.57%) |
Feb 23, 2022 | 30.23 | 30.23 | 29.79 | 29.79 | 92,234 | -0.03(-0.10%) |
Feb 22, 2022 | 29.89 | 30.02 | 29.74 | 29.82 | 77,038 | -0.85(-2.77%) |
Feb 18, 2022 | 30.67 | 0 | +0.30(+0.99%) | |||
Feb 17, 2022 | 30.46 | 30.49 | 30.18 | 30.37 | 44,538 | -0.35(-1.14%) |
Feb 16, 2022 | 30.82 | 30.95 | 30.57 | 30.72 | 67,479 | -2.28(-6.91%) |
Feb 15, 2022 | 32.83 | 33.04 | 32.79 | 33.00 | 47,058 | +0.59(+1.82%) |
Feb 14, 2022 | 32.67 | 32.67 | 32.20 | 32.41 | 38,395 | -0.54(-1.62%) |
Feb 11, 2022 | 33.14 | 33.36 | 32.90 | 32.95 | 28,053 | -0.31(-0.95%) |
Feb 10, 2022 | 33.42 | 33.59 | 33.24 | 33.26 | 25,161 | -0.21(-0.63%) |
Feb 09, 2022 | 33.52 | 33.67 | 33.46 | 33.47 | 77,192 | +0.32(+0.97%) |
Feb 08, 2022 | 32.84 | 33.15 | 32.77 | 33.15 | 56,035 | +0.39(+1.19%) |
Feb 07, 2022 | 32.67 | 32.87 | 32.61 | 32.76 | 45,402 | -0.08(-0.24%) |
Feb 04, 2022 | 32.77 | 32.89 | 32.48 | 32.84 | 37,192 | -0.20(-0.61%) |
Feb 03, 2022 | 33.05 | 32.97 | 33.04 | 35,721 | -0.13(-0.39%) | |
Feb 02, 2022 | 33.08 | 33.24 | 32.97 | 33.17 | 133,232 | +0.61(+1.87%) |