Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.51 | 29.06 | 28.51 | 29.02 | 414,251 | +0.60(+2.12%) |
Jan 30, 2023 | 27.88 | 28.51 | 27.88 | 28.42 | 393,863 | +0.31(+1.09%) |
Jan 27, 2023 | 28.02 | 28.28 | 27.91 | 28.11 | 380,071 | -0.11(-0.39%) |
Jan 26, 2023 | 28.46 | 28.70 | 27.97 | 28.22 | 505,254 | +0.05(+0.16%) |
Jan 25, 2023 | 27.93 | 28.24 | 27.69 | 28.18 | 616,461 | -0.01(-0.03%) |
Jan 24, 2023 | 28.22 | 28.44 | 27.73 | 28.19 | 317,595 | -0.02(-0.07%) |
Jan 23, 2023 | 28.05 | 28.25 | 26.97 | 28.21 | 1,029,042 | -0.46(-1.62%) |
Jan 20, 2023 | 28.64 | 28.74 | 28.38 | 28.67 | 244,583 | +0.14(+0.49%) |
Jan 19, 2023 | 28.34 | 28.69 | 28.18 | 28.53 | 360,989 | -0.02(-0.07%) |
Jan 18, 2023 | 29.03 | 29.18 | 28.51 | 28.55 | 275,930 | -0.28(-0.96%) |
Jan 17, 2023 | 28.74 | 28.96 | 28.58 | 28.83 | 227,480 | +0.06(+0.23%) |
Jan 13, 2023 | 28.66 | 28.98 | 28.46 | 28.76 | 316,277 | -0.03(-0.10%) |
Jan 12, 2023 | 28.34 | 28.85 | 28.13 | 28.79 | 606,687 | +0.67(+2.37%) |
Jan 11, 2023 | 27.15 | 28.18 | 27.15 | 28.12 | 707,088 | +1.12(+4.15%) |
Jan 10, 2023 | 27.21 | 27.35 | 26.49 | 27.00 | 539,458 | -0.21(-0.78%) |
Jan 09, 2023 | 26.96 | 27.39 | 26.78 | 27.21 | 642,281 | +0.32(+1.21%) |
Jan 06, 2023 | 26.53 | 26.91 | 26.25 | 26.89 | 568,020 | +0.62(+2.36%) |
Jan 05, 2023 | 25.88 | 26.33 | 25.66 | 26.27 | 329,956 | +0.23(+0.89%) |
Jan 04, 2023 | 25.83 | 26.07 | 25.48 | 26.04 | 633,103 | +0.52(+2.03%) |
Jan 03, 2023 | 25.71 | 25.76 | 25.25 | 25.52 | 439,268 | +0.14(+0.55%) |
Dec 30, 2022 | 25.01 | 25.44 | 24.84 | 25.38 | 759,534 | +0.18(+0.70%) |
Dec 29, 2022 | 24.80 | 25.25 | 24.67 | 25.20 | 519,153 | +0.65(+2.64%) |
Dec 28, 2022 | 24.99 | 25.09 | 24.36 | 24.56 | 449,133 | -0.44(-1.78%) |
Dec 27, 2022 | 25.16 | 25.16 | 24.88 | 25.00 | 316,973 | -0.06(-0.26%) |
Dec 23, 2022 | 24.94 | 25.09 | 24.69 | 25.07 | 442,004 | +0.01(+0.04%) |
Dec 22, 2022 | 24.76 | 25.06 | 24.63 | 25.06 | 566,463 | -0.06(-0.22%) |
Dec 21, 2022 | 25.13 | 25.32 | 25.04 | 25.11 | 593,265 | +0.28(+1.12%) |
Dec 20, 2022 | 24.91 | 25.29 | 24.68 | 24.83 | 1,106,161 | -0.06(-0.22%) |
Dec 19, 2022 | 25.38 | 25.47 | 24.67 | 24.89 | 855,776 | -0.49(-1.93%) |
Dec 16, 2022 | 25.31 | 25.61 | 25.24 | 25.38 | 995,336 | -0.19(-0.72%) |
Dec 15, 2022 | 25.75 | 26.07 | 25.37 | 25.57 | 960,884 | -0.64(-2.44%) |
Dec 14, 2022 | 26.55 | 26.68 | 26.02 | 26.20 | 607,606 | -0.25(-0.95%) |
Dec 13, 2022 | 27.25 | 27.43 | 26.25 | 26.45 | 464,377 | -0.07(-0.28%) |
Dec 12, 2022 | 26.83 | 26.83 | 26.36 | 26.53 | 399,108 | -0.25(-0.93%) |
Dec 09, 2022 | 26.50 | 26.95 | 26.40 | 26.78 | 389,773 | -0.04(-0.14%) |
Dec 08, 2022 | 26.80 | 26.97 | 26.58 | 26.82 | 250,857 | +0.08(+0.31%) |
Dec 07, 2022 | 26.40 | 26.77 | 26.13 | 26.73 | 699,536 | +0.21(+0.80%) |
Dec 06, 2022 | 26.98 | 27.17 | 26.37 | 26.52 | 605,498 | -0.39(-1.45%) |
Dec 05, 2022 | 27.28 | 27.35 | 26.73 | 26.91 | 577,583 | -0.44(-1.63%) |
Dec 02, 2022 | 26.82 | 27.51 | 26.66 | 27.35 | 493,537 | +0.13(+0.48%) |
Dec 01, 2022 | 26.94 | 27.46 | 26.70 | 27.22 | 411,310 | +0.46(+1.73%) |
Nov 30, 2022 | 26.17 | 26.78 | 25.82 | 26.76 | 396,575 | +0.74(+2.85%) |
Nov 29, 2022 | 26.27 | 26.39 | 25.90 | 26.02 | 397,168 | -0.27(-1.02%) |
Nov 28, 2022 | 26.82 | 26.97 | 26.29 | 26.29 | 523,171 | -0.68(-2.51%) |
Nov 25, 2022 | 26.83 | 27.05 | 26.61 | 26.96 | 141,756 | +0.24(+0.90%) |
Nov 23, 2022 | 26.40 | 26.83 | 26.34 | 26.72 | 361,264 | +0.12(+0.45%) |
Nov 22, 2022 | 26.10 | 26.62 | 25.92 | 26.60 | 531,967 | +0.83(+3.22%) |
Nov 21, 2022 | 25.97 | 26.27 | 25.54 | 25.77 | 693,610 | -0.42(-1.60%) |
Nov 18, 2022 | 25.90 | 26.22 | 25.34 | 26.19 | 476,754 | +0.76(+2.98%) |
Nov 17, 2022 | 25.15 | 25.52 | 24.93 | 25.44 | 629,168 | -0.18(-0.71%) |
Nov 16, 2022 | 25.99 | 26.26 | 25.52 | 25.62 | 408,985 | -0.64(-2.43%) |
Nov 15, 2022 | 26.59 | 26.91 | 25.97 | 26.26 | 562,174 | +0.12(+0.45%) |
Nov 14, 2022 | 26.26 | 26.52 | 25.98 | 26.14 | 490,362 | -0.39(-1.48%) |
Nov 11, 2022 | 25.62 | 26.83 | 25.62 | 26.53 | 608,917 | +0.97(+3.79%) |
Nov 10, 2022 | 25.55 | 26.27 | 25.46 | 25.56 | 881,907 | +1.08(+4.40%) |
Nov 09, 2022 | 25.30 | 25.30 | 24.47 | 24.49 | 510,643 | -0.95(-3.73%) |
Nov 08, 2022 | 26.14 | 26.28 | 25.31 | 25.44 | 519,355 | -0.53(-2.04%) |
Nov 07, 2022 | 26.69 | 26.75 | 25.60 | 25.97 | 454,908 | -0.56(-2.10%) |
Nov 04, 2022 | 26.50 | 26.89 | 25.93 | 26.52 | 658,895 | +0.52(+2.00%) |
Nov 03, 2022 | 26.60 | 26.76 | 25.44 | 26.00 | 1,278,883 | -0.77(-2.87%) |
Nov 02, 2022 | 28.49 | 26.72 | 26.77 | 1,428,551 | -2.06(-7.16%) | |
Nov 01, 2022 | 29.28 | 29.47 | 28.77 | 28.83 | 950,939 | +0.02(+0.06%) |
Oct 31, 2022 | 29.14 | 29.30 | 28.73 | 28.82 | 453,342 | -0.64(-2.17%) |
Oct 28, 2022 | 28.87 | 29.47 | 28.87 | 29.45 | 513,746 | +0.55(+1.90%) |
Oct 27, 2022 | 29.25 | 29.45 | 28.85 | 28.91 | 611,214 | -0.15(-0.50%) |
Oct 26, 2022 | 29.00 | 29.34 | 28.92 | 29.05 | 569,431 | +0.00(+0.00%) |
Oct 25, 2022 | 28.48 | 29.25 | 28.48 | 29.05 | 647,967 | +0.70(+2.48%) |
Oct 24, 2022 | 28.22 | 28.42 | 28.02 | 28.35 | 658,792 | -0.06(-0.22%) |
Oct 21, 2022 | 27.43 | 28.51 | 27.43 | 28.41 | 535,492 | +0.89(+3.22%) |
Oct 20, 2022 | 28.59 | 28.68 | 27.43 | 27.53 | 711,607 | -0.85(-2.99%) |
Oct 19, 2022 | 28.48 | 28.65 | 28.17 | 28.38 | 641,423 | -0.30(-1.05%) |
Oct 18, 2022 | 29.02 | 29.19 | 28.39 | 28.68 | 580,425 | +0.21(+0.74%) |
Oct 17, 2022 | 27.91 | 28.58 | 27.91 | 28.47 | 607,410 | +1.15(+4.21%) |
Oct 14, 2022 | 27.80 | 27.92 | 27.13 | 27.32 | 536,166 | -0.26(-0.93%) |
Oct 13, 2022 | 26.21 | 27.71 | 25.88 | 27.57 | 458,206 | +0.72(+2.69%) |
Oct 12, 2022 | 26.26 | 26.89 | 26.02 | 26.85 | 546,065 | +0.57(+2.15%) |
Oct 11, 2022 | 26.61 | 26.96 | 26.13 | 26.29 | 645,260 | -0.33(-1.24%) |
Oct 10, 2022 | 26.90 | 26.91 | 26.36 | 26.61 | 545,347 | -0.07(-0.27%) |
Oct 07, 2022 | 27.02 | 27.24 | 26.42 | 26.69 | 491,650 | -0.87(-3.15%) |
Oct 06, 2022 | 27.47 | 27.82 | 27.37 | 27.55 | 518,480 | -0.20(-0.72%) |
Oct 05, 2022 | 27.43 | 27.91 | 27.29 | 27.76 | 501,465 | -0.14(-0.49%) |
Oct 04, 2022 | 27.03 | 27.93 | 27.00 | 27.89 | 609,635 | +1.46(+5.53%) |
Oct 03, 2022 | 26.18 | 26.69 | 25.86 | 26.43 | 615,326 | +0.61(+2.37%) |
Sep 30, 2022 | 25.60 | 26.42 | 25.30 | 25.82 | 809,446 | -0.45(-1.70%) |
Sep 29, 2022 | 26.54 | 26.74 | 26.05 | 26.27 | 644,876 | -0.65(-2.41%) |
Sep 28, 2022 | 25.99 | 27.06 | 25.82 | 26.92 | 667,653 | +1.02(+3.95%) |
Sep 27, 2022 | 25.96 | 26.02 | 25.45 | 25.89 | 835,741 | +0.22(+0.85%) |
Sep 26, 2022 | 25.93 | 26.52 | 25.52 | 25.67 | 735,414 | -0.46(-1.75%) |
Sep 23, 2022 | 26.39 | 26.40 | 25.72 | 26.13 | 767,850 | -0.68(-2.52%) |
Sep 22, 2022 | 27.65 | 27.65 | 26.69 | 26.81 | 646,006 | -0.79(-2.88%) |
Sep 21, 2022 | 28.56 | 28.64 | 27.59 | 27.60 | 799,239 | -0.79(-2.80%) |
Sep 20, 2022 | 28.72 | 28.82 | 28.21 | 28.39 | 387,759 | -0.66(-2.26%) |
Sep 19, 2022 | 28.25 | 29.16 | 28.25 | 29.05 | 472,778 | +0.57(+1.99%) |
Sep 16, 2022 | 28.71 | 28.77 | 28.26 | 28.49 | 552,118 | -0.66(-2.26%) |
Sep 15, 2022 | 29.70 | 30.07 | 29.11 | 29.14 | 493,974 | -0.56(-1.88%) |
Sep 14, 2022 | 29.74 | 29.95 | 29.33 | 29.70 | 583,148 | +0.05(+0.18%) |
Sep 13, 2022 | 29.60 | 30.15 | 29.43 | 29.65 | 934,897 | -0.86(-2.81%) |
Sep 12, 2022 | 29.18 | 30.61 | 29.18 | 30.50 | 777,535 | +1.40(+4.80%) |
Sep 09, 2022 | 28.60 | 29.16 | 28.60 | 29.11 | 448,559 | +0.81(+2.87%) |
Sep 08, 2022 | 27.58 | 28.32 | 27.36 | 28.29 | 373,776 | +0.39(+1.41%) |
Sep 07, 2022 | 27.19 | 27.98 | 27.13 | 27.90 | 527,895 | +0.66(+2.41%) |
Sep 06, 2022 | 27.43 | 27.63 | 27.11 | 27.24 | 437,287 | -0.12(-0.43%) |
Sep 02, 2022 | 27.60 | 27.87 | 27.21 | 27.36 | 483,253 | +0.09(+0.33%) |
Sep 01, 2022 | 26.74 | 27.39 | 26.66 | 27.27 | 577,063 | +0.26(+0.95%) |
Aug 31, 2022 | 27.38 | 27.61 | 26.81 | 27.02 | 597,416 | -0.33(-1.20%) |
Aug 30, 2022 | 27.77 | 27.80 | 27.16 | 27.34 | 507,626 | -0.19(-0.70%) |
Aug 29, 2022 | 27.34 | 27.80 | 27.21 | 27.54 | 517,088 | -0.10(-0.36%) |
Aug 26, 2022 | 28.79 | 28.99 | 27.59 | 27.64 | 487,755 | -1.15(-4.00%) |
Aug 25, 2022 | 28.35 | 29.00 | 28.35 | 28.79 | 522,809 | +0.48(+1.68%) |
Aug 24, 2022 | 27.97 | 28.44 | 27.81 | 28.31 | 463,226 | +0.47(+1.70%) |
Aug 23, 2022 | 28.16 | 28.30 | 27.73 | 27.84 | 881,955 | -0.27(-0.96%) |
Aug 22, 2022 | 28.53 | 28.64 | 28.02 | 28.11 | 624,092 | -0.97(-3.35%) |
Aug 19, 2022 | 29.61 | 29.61 | 29.07 | 29.08 | 537,571 | -0.69(-2.33%) |
Aug 18, 2022 | 29.46 | 30.00 | 29.26 | 29.78 | 626,530 | +0.23(+0.79%) |
Aug 17, 2022 | 29.50 | 29.72 | 29.32 | 29.54 | 527,361 | -0.47(-1.56%) |
Aug 16, 2022 | 28.84 | 30.06 | 28.79 | 30.01 | 722,222 | +1.06(+3.68%) |
Aug 15, 2022 | 28.61 | 29.09 | 28.44 | 28.95 | 492,357 | +0.02(+0.06%) |
Aug 12, 2022 | 28.59 | 28.95 | 28.46 | 28.93 | 288,508 | +0.49(+1.71%) |
Aug 11, 2022 | 28.71 | 29.11 | 28.37 | 28.44 | 540,518 | +0.00(+0.00%) |
Aug 10, 2022 | 28.16 | 28.62 | 28.08 | 28.44 | 419,561 | +0.87(+3.14%) |
Aug 09, 2022 | 28.28 | 28.28 | 27.50 | 27.58 | 505,906 | -0.77(-2.70%) |
Aug 08, 2022 | 28.20 | 28.58 | 28.12 | 28.34 | 689,215 | +0.32(+1.16%) |
Aug 05, 2022 | 27.82 | 28.23 | 27.70 | 28.02 | 1,224,979 | +0.09(+0.32%) |
Aug 04, 2022 | 27.49 | 28.87 | 27.31 | 27.93 | 1,419,667 | +1.33(+5.02%) |
Aug 03, 2022 | 26.44 | 26.70 | 26.08 | 26.60 | 968,905 | +0.55(+2.11%) |
Aug 02, 2022 | 26.24 | 26.36 | 25.95 | 26.05 | 773,517 | -0.45(-1.70%) |
Aug 01, 2022 | 26.40 | 27.04 | 26.30 | 26.50 | 778,362 | +0.05(+0.20%) |
Jul 29, 2022 | 25.91 | 26.51 | 25.82 | 26.44 | 600,607 | +0.59(+2.27%) |
Jul 28, 2022 | 25.21 | 25.93 | 25.12 | 25.86 | 503,453 | +0.70(+2.80%) |
Jul 27, 2022 | 24.55 | 25.20 | 24.48 | 25.15 | 610,849 | +0.82(+3.37%) |
Jul 26, 2022 | 25.31 | 25.33 | 24.32 | 24.33 | 783,984 | -1.43(-5.57%) |
Jul 25, 2022 | 26.03 | 26.18 | 25.61 | 25.77 | 337,626 | -0.17(-0.66%) |
Jul 22, 2022 | 26.18 | 26.30 | 25.69 | 25.94 | 515,858 | -0.24(-0.93%) |
Jul 21, 2022 | 26.23 | 26.23 | 25.80 | 26.18 | 401,526 | -0.09(-0.34%) |
Jul 20, 2022 | 25.73 | 26.36 | 25.55 | 26.27 | 718,460 | +0.60(+2.32%) |
Jul 19, 2022 | 24.74 | 25.76 | 24.74 | 25.68 | 603,157 | +1.22(+4.98%) |
Jul 18, 2022 | 24.64 | 24.87 | 24.32 | 24.46 | 640,091 | +0.19(+0.78%) |
Jul 15, 2022 | 23.87 | 24.31 | 23.70 | 24.27 | 892,502 | +0.50(+2.09%) |
Jul 14, 2022 | 23.55 | 23.81 | 23.15 | 23.77 | 1,339,589 | -0.21(-0.86%) |
Jul 13, 2022 | 23.87 | 24.07 | 23.60 | 23.98 | 1,685,736 | -0.15(-0.64%) |
Jul 12, 2022 | 24.35 | 24.40 | 23.71 | 24.13 | 2,657,716 | -0.37(-1.51%) |
Jul 11, 2022 | 25.06 | 25.12 | 24.40 | 24.50 | 1,047,024 | -0.83(-3.28%) |
Jul 08, 2022 | 25.31 | 25.50 | 24.92 | 25.33 | 674,524 | +0.03(+0.11%) |
Jul 07, 2022 | 24.82 | 25.31 | 24.82 | 25.31 | 1,781,018 | +0.67(+2.71%) |
Jul 06, 2022 | 24.77 | 24.93 | 24.26 | 24.64 | 1,311,359 | -0.25(-1.01%) |
Jul 05, 2022 | 25.24 | 25.31 | 24.61 | 24.89 | 1,248,202 | -1.16(-4.46%) |
Jul 01, 2022 | 25.75 | 26.12 | 25.43 | 26.05 | 378,791 | +0.10(+0.38%) |
Jun 30, 2022 | 25.50 | 26.09 | 24.96 | 25.95 | 1,253,811 | +0.10(+0.38%) |
Jun 29, 2022 | 26.13 | 26.13 | 25.49 | 25.86 | 935,442 | -0.22(-0.83%) |
Jun 28, 2022 | 26.12 | 26.53 | 25.99 | 26.07 | 1,320,395 | +0.00(+0.00%) |
Jun 27, 2022 | 26.00 | 26.40 | 25.82 | 26.07 | 493,206 | +0.23(+0.91%) |
Jun 24, 2022 | 25.17 | 26.05 | 25.17 | 25.84 | 613,800 | +0.72(+2.87%) |
Jun 23, 2022 | 24.78 | 25.13 | 24.53 | 25.12 | 781,337 | +0.49(+1.98%) |
Jun 22, 2022 | 24.92 | 25.10 | 24.58 | 24.63 | 722,620 | -0.69(-2.71%) |
Jun 21, 2022 | 25.46 | 25.67 | 25.14 | 25.31 | 445,202 | +0.49(+1.96%) |
Jun 17, 2022 | 24.72 | 24.89 | 24.29 | 24.83 | 776,037 | +0.23(+0.92%) |
Jun 16, 2022 | 25.17 | 25.35 | 24.22 | 24.60 | 974,784 | -1.21(-4.68%) |
Jun 15, 2022 | 25.64 | 26.08 | 25.56 | 25.81 | 807,088 | +0.40(+1.56%) |
Jun 14, 2022 | 25.33 | 25.59 | 25.20 | 25.41 | 502,322 | +0.15(+0.61%) |
Jun 13, 2022 | 25.63 | 25.96 | 24.95 | 25.26 | 867,319 | -1.11(-4.21%) |
Jun 10, 2022 | 27.16 | 27.42 | 26.32 | 26.37 | 1,165,242 | -1.33(-4.82%) |
Jun 09, 2022 | 28.18 | 28.41 | 27.69 | 27.70 | 435,778 | -0.79(-2.78%) |
Jun 08, 2022 | 28.48 | 29.02 | 28.39 | 28.50 | 537,669 | -0.23(-0.82%) |
Jun 07, 2022 | 28.12 | 28.73 | 27.95 | 28.73 | 427,744 | +0.39(+1.37%) |
Jun 06, 2022 | 28.45 | 28.76 | 28.11 | 28.34 | 542,138 | +0.05(+0.19%) |
Jun 03, 2022 | 28.66 | 28.79 | 28.17 | 28.29 | 708,676 | -0.67(-2.30%) |
Jun 02, 2022 | 28.16 | 28.96 | 28.16 | 28.96 | 542,013 | +0.76(+2.69%) |
Jun 01, 2022 | 28.86 | 29.02 | 28.10 | 28.20 | 712,781 | -0.19(-0.67%) |
May 31, 2022 | 27.79 | 28.80 | 27.60 | 28.39 | 1,584,448 | +0.54(+1.94%) |
May 27, 2022 | 27.47 | 27.99 | 27.47 | 27.85 | 491,642 | +0.54(+1.98%) |
May 26, 2022 | 26.93 | 27.66 | 26.90 | 27.31 | 607,575 | +0.67(+2.51%) |
May 25, 2022 | 26.19 | 27.08 | 26.03 | 26.64 | 827,326 | +0.24(+0.91%) |
May 24, 2022 | 27.03 | 27.08 | 26.29 | 26.40 | 1,722,232 | -0.92(-3.36%) |
May 23, 2022 | 27.35 | 27.73 | 27.14 | 27.32 | 861,496 | +0.05(+0.20%) |
May 20, 2022 | 27.72 | 27.81 | 27.10 | 27.26 | 1,839,417 | +0.01(+0.03%) |
May 19, 2022 | 26.68 | 27.57 | 26.51 | 27.26 | 1,534,231 | +0.40(+1.49%) |
May 18, 2022 | 27.42 | 27.53 | 26.61 | 26.86 | 873,047 | -1.26(-4.46%) |
May 17, 2022 | 28.47 | 28.95 | 27.93 | 28.11 | 1,026,972 | +0.32(+1.15%) |
May 16, 2022 | 27.35 | 28.11 | 27.26 | 27.79 | 1,514,074 | +0.20(+0.74%) |
May 13, 2022 | 26.80 | 28.16 | 26.80 | 27.59 | 956,418 | +1.17(+4.45%) |
May 12, 2022 | 25.97 | 26.86 | 25.97 | 26.41 | 1,340,548 | +0.23(+0.88%) |
May 11, 2022 | 26.97 | 27.53 | 26.13 | 26.18 | 791,079 | -0.66(-2.45%) |
May 10, 2022 | 26.96 | 27.51 | 26.75 | 26.84 | 849,609 | +0.24(+0.90%) |
May 09, 2022 | 27.07 | 27.73 | 26.45 | 26.60 | 1,350,757 | -0.93(-3.36%) |
May 06, 2022 | 27.78 | 27.89 | 26.86 | 27.52 | 963,268 | -0.53(-1.90%) |
May 05, 2022 | 31.56 | 31.59 | 27.88 | 28.06 | 2,011,091 | -3.69(-11.61%) |
May 04, 2022 | 31.28 | 31.86 | 30.54 | 31.74 | 927,466 | +0.60(+1.91%) |
May 03, 2022 | 30.30 | 31.22 | 30.30 | 31.15 | 664,658 | +0.91(+3.00%) |
May 02, 2022 | 30.03 | 30.43 | 29.62 | 30.24 | 630,824 | +0.08(+0.27%) |
Apr 29, 2022 | 30.73 | 30.96 | 30.11 | 30.16 | 425,396 | -0.63(-2.05%) |
Apr 28, 2022 | 30.81 | 31.05 | 30.20 | 30.79 | 561,008 | +0.30(+0.99%) |
Apr 27, 2022 | 30.36 | 30.77 | 30.31 | 30.49 | 530,956 | +0.15(+0.50%) |
Apr 26, 2022 | 31.42 | 31.48 | 30.29 | 30.34 | 391,153 | -1.43(-4.51%) |
Apr 25, 2022 | 31.16 | 31.79 | 30.88 | 31.77 | 439,435 | +0.28(+0.88%) |
Apr 22, 2022 | 31.83 | 32.30 | 31.30 | 31.49 | 591,260 | -0.66(-2.05%) |
Apr 21, 2022 | 33.52 | 33.54 | 32.00 | 32.15 | 461,822 | -0.93(-2.80%) |
Apr 20, 2022 | 32.64 | 33.59 | 32.64 | 33.08 | 589,014 | +0.56(+1.72%) |
Apr 19, 2022 | 31.74 | 32.65 | 31.70 | 32.52 | 565,427 | +0.72(+2.27%) |
Apr 18, 2022 | 31.63 | 32.01 | 31.60 | 31.80 | 376,450 | +0.05(+0.17%) |
Apr 14, 2022 | 31.64 | 31.96 | 31.47 | 31.74 | 359,029 | +0.15(+0.48%) |
Apr 13, 2022 | 31.08 | 31.78 | 31.00 | 31.59 | 362,401 | +0.46(+1.49%) |
Apr 12, 2022 | 31.14 | 31.71 | 30.90 | 31.13 | 521,889 | +0.26(+0.84%) |
Apr 11, 2022 | 31.29 | 31.88 | 30.78 | 30.87 | 842,175 | -0.71(-2.25%) |
Apr 08, 2022 | 32.20 | 32.20 | 31.51 | 31.58 | 703,925 | -0.53(-1.66%) |
Apr 07, 2022 | 31.98 | 32.40 | 31.65 | 32.12 | 576,142 | -0.05(-0.17%) |
Apr 06, 2022 | 32.57 | 32.69 | 31.85 | 32.17 | 671,307 | -0.58(-1.77%) |
Apr 05, 2022 | 33.74 | 34.11 | 32.73 | 32.75 | 809,261 | -1.03(-3.06%) |
Apr 04, 2022 | 32.61 | 34.16 | 32.61 | 33.78 | 660,043 | +1.10(+3.38%) |
Apr 01, 2022 | 33.42 | 33.58 | 32.52 | 32.68 | 1,122,019 | -0.69(-2.05%) |
Mar 31, 2022 | 34.47 | 34.66 | 33.29 | 33.36 | 845,005 | -1.24(-3.58%) |
Mar 30, 2022 | 35.26 | 35.52 | 34.59 | 34.60 | 593,924 | -0.91(-2.56%) |
Mar 29, 2022 | 34.88 | 35.53 | 34.88 | 35.51 | 574,994 | +1.01(+2.94%) |
Mar 28, 2022 | 34.14 | 34.58 | 33.59 | 34.49 | 541,505 | +0.28(+0.81%) |
Mar 25, 2022 | 33.50 | 34.39 | 33.50 | 34.22 | 605,339 | +0.78(+2.34%) |
Mar 24, 2022 | 33.52 | 33.52 | 32.71 | 33.43 | 610,959 | +0.07(+0.21%) |
Mar 23, 2022 | 33.89 | 34.04 | 33.35 | 33.36 | 326,702 | -0.74(-2.17%) |
Mar 22, 2022 | 34.60 | 34.62 | 33.97 | 34.10 | 529,199 | -0.17(-0.49%) |
Mar 21, 2022 | 34.56 | 34.56 | 33.99 | 34.27 | 513,411 | -0.17(-0.49%) |
Mar 18, 2022 | 33.44 | 34.49 | 33.17 | 34.44 | 529,112 | +0.90(+2.68%) |
Mar 17, 2022 | 33.17 | 33.55 | 33.04 | 33.54 | 575,888 | +0.36(+1.07%) |
Mar 16, 2022 | 32.51 | 33.44 | 32.38 | 33.18 | 715,141 | +1.36(+4.26%) |
Mar 15, 2022 | 32.41 | 32.83 | 31.65 | 31.83 | 847,987 | -0.49(-1.53%) |
Mar 14, 2022 | 32.93 | 33.49 | 32.21 | 32.32 | 621,701 | -0.59(-1.79%) |
Mar 11, 2022 | 33.17 | 33.46 | 32.85 | 32.91 | 847,480 | +0.03(+0.08%) |
Mar 10, 2022 | 32.11 | 32.89 | 932,324 | +0.37(+1.14%) | ||
Mar 09, 2022 | 32.07 | 32.58 | 31.85 | 32.52 | 647,663 | +1.41(+4.53%) |
Mar 08, 2022 | 31.44 | 31.72 | 30.50 | 31.11 | 1,202,346 | -0.22(-0.70%) |
Mar 07, 2022 | 32.16 | 32.52 | 31.28 | 31.33 | 1,095,522 | -0.85(-2.63%) |
Mar 04, 2022 | 32.76 | 33.07 | 32.03 | 32.17 | 839,150 | -1.17(-3.51%) |
Mar 03, 2022 | 34.85 | 35.10 | 33.29 | 33.34 | 950,032 | -1.52(-4.37%) |
Mar 02, 2022 | 33.91 | 35.03 | 33.84 | 34.87 | 1,117,750 | +1.32(+3.94%) |
Mar 01, 2022 | 34.72 | 34.87 | 33.39 | 33.55 | 1,561,275 | -1.07(-3.10%) |
Feb 28, 2022 | 33.83 | 34.71 | 33.75 | 34.62 | 943,782 | +0.20(+0.59%) |
Feb 25, 2022 | 34.59 | 34.60 | 33.86 | 34.42 | 826,091 | +0.04(+0.10%) |
Feb 24, 2022 | 34.46 | 34.46 | 32.69 | 34.38 | 1,417,744 | -0.70(-2.01%) |
Feb 23, 2022 | 35.48 | 36.20 | 34.91 | 35.09 | 2,789,491 | +1.28(+3.78%) |
Feb 22, 2022 | 33.19 | 34.26 | 33.19 | 33.81 | 682,139 | +0.38(+1.13%) |
Feb 18, 2022 | 33.43 | 0 | -0.85(-2.49%) | |||
Feb 17, 2022 | 34.92 | 35.32 | 34.25 | 34.29 | 649,610 | -0.80(-2.28%) |
Feb 16, 2022 | 34.67 | 35.22 | 34.58 | 35.09 | 719,089 | +0.33(+0.94%) |
Feb 15, 2022 | 34.57 | 34.81 | 34.44 | 34.76 | 321,892 | +0.66(+1.94%) |
Feb 14, 2022 | 34.35 | 34.44 | 33.77 | 34.10 | 592,465 | -0.17(-0.49%) |
Feb 11, 2022 | 35.89 | 35.89 | 34.24 | 34.27 | 404,643 | -1.81(-5.01%) |
Feb 10, 2022 | 36.35 | 36.91 | 35.97 | 36.07 | 345,512 | -0.78(-2.13%) |
Feb 09, 2022 | 36.21 | 36.88 | 36.21 | 36.86 | 385,390 | +0.90(+2.50%) |
Feb 08, 2022 | 35.64 | 36.06 | 35.08 | 35.96 | 429,867 | +0.50(+1.42%) |
Feb 07, 2022 | 35.77 | 35.77 | 34.97 | 35.46 | 296,267 | -0.21(-0.59%) |
Feb 04, 2022 | 35.33 | 35.78 | 35.19 | 35.67 | 282,690 | +0.12(+0.35%) |
Feb 03, 2022 | 35.95 | 35.55 | 587,651 | -0.62(-1.70%) | ||
Feb 02, 2022 | 35.83 | 36.27 | 35.82 | 36.16 | 797,628 | +0.54(+1.51%) |