Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.98 | 27.59 | 26.93 | 27.55 | 5,306,655 | +0.51(+1.89%) |
Jan 30, 2023 | 27.16 | 27.29 | 26.83 | 27.04 | 1,855,285 | -0.34(-1.24%) |
Jan 27, 2023 | 27.57 | 27.83 | 27.28 | 27.37 | 1,739,699 | -0.35(-1.25%) |
Jan 26, 2023 | 27.98 | 28.18 | 27.53 | 27.72 | 1,566,181 | -0.29(-1.04%) |
Jan 25, 2023 | 28.77 | 28.77 | 27.86 | 28.01 | 1,492,383 | -0.70(-2.45%) |
Jan 24, 2023 | 29.08 | 29.17 | 28.33 | 28.72 | 1,532,516 | -0.55(-1.87%) |
Jan 23, 2023 | 28.76 | 29.32 | 28.66 | 29.27 | 1,569,198 | +0.61(+2.14%) |
Jan 20, 2023 | 28.74 | 28.88 | 28.35 | 28.65 | 1,702,785 | -0.06(-0.22%) |
Jan 19, 2023 | 28.93 | 29.11 | 28.56 | 28.72 | 2,082,726 | -0.48(-1.66%) |
Jan 18, 2023 | 29.50 | 29.65 | 29.12 | 29.20 | 2,609,059 | -0.13(-0.44%) |
Jan 17, 2023 | 29.38 | 29.53 | 29.08 | 29.33 | 3,001,518 | +0.02(+0.06%) |
Jan 13, 2023 | 28.74 | 29.37 | 28.70 | 29.31 | 2,819,934 | +0.62(+2.17%) |
Jan 12, 2023 | 28.06 | 28.79 | 27.97 | 28.69 | 2,969,891 | +0.68(+2.42%) |
Jan 11, 2023 | 27.70 | 28.07 | 27.37 | 28.01 | 2,454,870 | +0.48(+1.73%) |
Jan 10, 2023 | 27.15 | 27.68 | 26.85 | 27.54 | 2,250,080 | +0.49(+1.83%) |
Jan 09, 2023 | 26.64 | 27.47 | 26.58 | 27.05 | 1,855,925 | +0.39(+1.47%) |
Jan 06, 2023 | 26.64 | 26.94 | 26.29 | 26.65 | 1,992,632 | +0.28(+1.08%) |
Jan 05, 2023 | 26.17 | 26.37 | 25.54 | 26.37 | 2,049,229 | -0.09(-0.35%) |
Jan 04, 2023 | 25.79 | 26.65 | 25.72 | 26.46 | 2,515,694 | +0.80(+3.10%) |
Jan 03, 2023 | 25.51 | 25.99 | 25.47 | 25.66 | 1,846,508 | +0.13(+0.50%) |
Dec 30, 2022 | 25.64 | 25.66 | 25.30 | 25.54 | 1,883,331 | -0.23(-0.89%) |
Dec 29, 2022 | 25.43 | 25.98 | 25.42 | 25.77 | 2,221,346 | +0.48(+1.92%) |
Dec 28, 2022 | 25.54 | 25.67 | 25.23 | 25.28 | 1,653,742 | -0.27(-1.04%) |
Dec 27, 2022 | 25.54 | 25.66 | 25.23 | 25.55 | 1,351,063 | +0.01(+0.04%) |
Dec 23, 2022 | 25.27 | 25.57 | 25.18 | 25.54 | 1,057,531 | +0.27(+1.05%) |
Dec 22, 2022 | 25.26 | 25.39 | 24.90 | 25.27 | 1,122,540 | -0.14(-0.54%) |
Dec 21, 2022 | 25.26 | 25.64 | 25.24 | 25.41 | 1,333,607 | +0.31(+1.24%) |
Dec 20, 2022 | 24.99 | 25.19 | 24.76 | 25.10 | 1,425,672 | +0.02(+0.07%) |
Dec 19, 2022 | 24.90 | 25.13 | 24.60 | 25.08 | 2,735,589 | -0.01(-0.04%) |
Dec 16, 2022 | 25.76 | 25.91 | 24.98 | 25.09 | 7,536,860 | -0.77(-2.97%) |
Dec 15, 2022 | 25.99 | 26.20 | 25.73 | 25.86 | 2,603,573 | -0.31(-1.19%) |
Dec 14, 2022 | 25.77 | 26.25 | 25.68 | 26.17 | 2,639,120 | +0.38(+1.49%) |
Dec 13, 2022 | 25.60 | 25.98 | 25.52 | 25.78 | 3,321,819 | +0.57(+2.25%) |
Dec 12, 2022 | 24.89 | 25.32 | 24.62 | 25.22 | 3,554,004 | +0.48(+1.96%) |
Dec 09, 2022 | 24.58 | 25.05 | 24.50 | 24.73 | 2,293,464 | +0.17(+0.71%) |
Dec 08, 2022 | 23.99 | 24.60 | 23.94 | 24.56 | 2,277,456 | +0.71(+2.99%) |
Dec 07, 2022 | 23.91 | 24.12 | 23.58 | 23.85 | 1,534,004 | -0.06(-0.27%) |
Dec 06, 2022 | 24.08 | 24.28 | 23.53 | 23.91 | 1,824,498 | -0.18(-0.76%) |
Dec 05, 2022 | 24.27 | 24.50 | 23.92 | 24.09 | 1,205,592 | -0.34(-1.38%) |
Dec 02, 2022 | 23.88 | 24.43 | 23.80 | 24.43 | 1,351,996 | +0.27(+1.14%) |
Dec 01, 2022 | 23.95 | 24.55 | 23.87 | 24.16 | 1,940,540 | +0.37(+1.54%) |
Nov 30, 2022 | 22.84 | 23.82 | 22.62 | 23.79 | 2,649,775 | +0.99(+4.33%) |
Nov 29, 2022 | 22.59 | 22.86 | 22.31 | 22.80 | 2,596,845 | +0.26(+1.14%) |
Nov 28, 2022 | 22.72 | 22.89 | 22.40 | 22.55 | 1,674,140 | -0.41(-1.79%) |
Nov 25, 2022 | 22.68 | 22.96 | 22.63 | 22.96 | 701,508 | +0.27(+1.21%) |
Nov 23, 2022 | 22.67 | 22.77 | 22.52 | 22.68 | 948,897 | -0.02(-0.08%) |
Nov 22, 2022 | 22.57 | 22.90 | 22.57 | 22.70 | 1,541,897 | +0.10(+0.44%) |
Nov 21, 2022 | 22.33 | 22.65 | 22.16 | 22.60 | 1,229,147 | +0.29(+1.31%) |
Nov 18, 2022 | 22.19 | 22.47 | 22.03 | 22.31 | 2,379,622 | +0.44(+2.01%) |
Nov 17, 2022 | 21.99 | 22.12 | 21.72 | 21.87 | 1,950,553 | -0.43(-1.93%) |
Nov 16, 2022 | 22.68 | 22.84 | 22.20 | 22.30 | 1,484,861 | -0.45(-1.97%) |
Nov 15, 2022 | 22.89 | 23.25 | 22.57 | 22.75 | 1,756,118 | +0.09(+0.40%) |
Nov 14, 2022 | 23.10 | 23.22 | 22.65 | 22.66 | 2,045,861 | -0.48(-2.09%) |
Nov 11, 2022 | 22.48 | 23.29 | 22.12 | 23.14 | 3,206,467 | +0.80(+3.60%) |
Nov 10, 2022 | 21.86 | 22.53 | 21.78 | 22.34 | 2,831,008 | +1.03(+4.84%) |
Nov 09, 2022 | 21.12 | 21.76 | 21.10 | 21.31 | 2,816,131 | +0.26(+1.23%) |
Nov 08, 2022 | 21.45 | 21.82 | 20.85 | 21.05 | 3,471,049 | -0.39(-1.83%) |
Nov 07, 2022 | 21.78 | 22.15 | 21.23 | 21.44 | 2,976,384 | -0.31(-1.44%) |
Nov 04, 2022 | 23.12 | 23.18 | 21.21 | 21.75 | 3,859,119 | -1.37(-5.91%) |
Nov 03, 2022 | 24.34 | 24.58 | 22.80 | 23.12 | 3,395,405 | -0.04(-0.19%) |
Nov 02, 2022 | 23.66 | 23.12 | 23.16 | 2,271,101 | -0.41(-1.74%) | |
Nov 01, 2022 | 23.63 | 23.78 | 23.28 | 23.58 | 1,798,718 | +0.19(+0.80%) |
Oct 31, 2022 | 23.27 | 23.70 | 23.14 | 23.39 | 2,493,056 | +0.00(+0.00%) |
Oct 28, 2022 | 23.19 | 23.43 | 23.10 | 23.39 | 1,709,839 | +0.21(+0.89%) |
Oct 27, 2022 | 22.74 | 23.32 | 22.57 | 23.18 | 2,679,951 | +0.59(+2.61%) |
Oct 26, 2022 | 22.15 | 22.76 | 22.12 | 22.59 | 1,460,469 | +0.50(+2.26%) |
Oct 25, 2022 | 21.47 | 22.29 | 21.40 | 22.09 | 2,634,288 | +0.62(+2.87%) |
Oct 24, 2022 | 21.34 | 21.57 | 20.99 | 21.48 | 1,426,954 | +0.32(+1.52%) |
Oct 21, 2022 | 21.11 | 21.27 | 20.67 | 21.15 | 3,107,504 | +0.11(+0.51%) |
Oct 20, 2022 | 21.16 | 21.22 | 20.89 | 21.05 | 1,255,120 | -0.21(-1.01%) |
Oct 19, 2022 | 21.50 | 21.69 | 21.24 | 21.26 | 2,030,520 | -0.33(-1.53%) |
Oct 18, 2022 | 21.61 | 22.11 | 21.45 | 21.59 | 2,681,146 | +0.32(+1.51%) |
Oct 17, 2022 | 21.11 | 21.42 | 21.05 | 21.27 | 2,060,501 | +0.45(+2.15%) |
Oct 14, 2022 | 20.74 | 20.99 | 20.44 | 20.82 | 2,615,964 | -0.64(-3.00%) |
Oct 13, 2022 | 20.76 | 21.68 | 20.57 | 21.47 | 1,822,019 | +0.34(+1.61%) |
Oct 12, 2022 | 20.90 | 21.33 | 20.71 | 21.13 | 1,845,694 | +0.13(+0.64%) |
Oct 11, 2022 | 21.13 | 21.27 | 20.69 | 20.99 | 4,524,881 | -0.15(-0.72%) |
Oct 10, 2022 | 21.54 | 21.80 | 21.13 | 21.15 | 1,460,613 | -0.30(-1.42%) |
Oct 07, 2022 | 22.02 | 22.10 | 21.38 | 21.45 | 1,494,523 | -0.67(-3.03%) |
Oct 06, 2022 | 22.73 | 22.83 | 22.07 | 22.12 | 1,465,866 | -0.78(-3.39%) |
Oct 05, 2022 | 22.74 | 23.08 | 22.53 | 22.90 | 2,067,291 | -0.07(-0.31%) |
Oct 04, 2022 | 21.78 | 23.07 | 21.78 | 22.97 | 3,511,396 | +1.47(+6.81%) |
Oct 03, 2022 | 21.14 | 21.68 | 20.85 | 21.50 | 2,669,951 | +0.60(+2.86%) |
Sep 30, 2022 | 21.16 | 21.58 | 20.84 | 20.90 | 2,443,201 | -0.13(-0.64%) |
Sep 29, 2022 | 21.68 | 21.78 | 20.89 | 21.04 | 2,580,384 | -0.86(-3.92%) |
Sep 28, 2022 | 21.87 | 22.06 | 21.58 | 21.90 | 2,420,509 | +0.22(+1.03%) |
Sep 27, 2022 | 22.58 | 22.65 | 21.63 | 21.67 | 3,134,487 | -0.80(-3.54%) |
Sep 26, 2022 | 22.80 | 23.07 | 22.39 | 22.47 | 1,667,080 | -0.54(-2.33%) |
Sep 23, 2022 | 23.27 | 23.45 | 22.61 | 23.00 | 2,050,777 | -0.48(-2.05%) |
Sep 22, 2022 | 23.82 | 23.90 | 23.41 | 23.49 | 1,651,932 | -0.46(-1.90%) |
Sep 21, 2022 | 24.43 | 24.69 | 23.93 | 23.94 | 1,270,547 | -0.45(-1.83%) |
Sep 20, 2022 | 25.02 | 25.11 | 24.33 | 24.39 | 1,607,123 | -0.89(-3.53%) |
Sep 19, 2022 | 25.47 | 25.57 | 24.60 | 25.28 | 2,099,264 | -0.28(-1.08%) |
Sep 16, 2022 | 25.57 | 25.86 | 25.38 | 25.56 | 6,649,612 | -0.13(-0.49%) |
Sep 15, 2022 | 25.71 | 26.01 | 25.50 | 25.68 | 1,680,930 | +0.12(+0.45%) |
Sep 14, 2022 | 25.81 | 25.84 | 25.17 | 25.57 | 1,844,098 | -0.10(-0.38%) |
Sep 13, 2022 | 26.12 | 26.26 | 25.51 | 25.67 | 1,411,204 | -0.88(-3.30%) |
Sep 12, 2022 | 26.73 | 27.04 | 26.19 | 26.54 | 1,596,228 | -0.11(-0.40%) |
Sep 09, 2022 | 26.24 | 26.76 | 26.19 | 26.65 | 1,535,797 | +0.42(+1.60%) |
Sep 08, 2022 | 25.79 | 26.34 | 25.75 | 26.23 | 1,238,523 | +0.36(+1.38%) |
Sep 07, 2022 | 25.70 | 26.01 | 25.21 | 25.87 | 1,946,553 | +0.22(+0.87%) |
Sep 06, 2022 | 25.77 | 26.49 | 25.63 | 25.65 | 1,933,228 | +0.19(+0.74%) |
Sep 02, 2022 | 25.70 | 26.01 | 25.36 | 25.46 | 1,565,122 | -0.28(-1.08%) |
Sep 01, 2022 | 25.42 | 25.75 | 25.31 | 25.74 | 1,490,996 | +0.25(+0.98%) |
Aug 31, 2022 | 25.71 | 25.88 | 25.30 | 25.49 | 2,006,781 | -0.12(-0.45%) |
Aug 30, 2022 | 26.25 | 26.34 | 25.53 | 25.60 | 1,462,411 | -0.62(-2.35%) |
Aug 29, 2022 | 26.40 | 26.47 | 26.09 | 26.22 | 1,303,247 | -0.30(-1.15%) |
Aug 26, 2022 | 27.16 | 27.20 | 26.50 | 26.52 | 1,582,448 | -0.58(-2.14%) |
Aug 25, 2022 | 26.92 | 27.12 | 26.72 | 27.10 | 1,246,083 | +0.25(+0.93%) |
Aug 24, 2022 | 26.69 | 27.22 | 26.43 | 26.85 | 1,432,892 | +0.12(+0.47%) |
Aug 23, 2022 | 27.03 | 27.08 | 26.55 | 26.73 | 2,821,738 | -0.40(-1.48%) |
Aug 22, 2022 | 27.34 | 27.53 | 26.96 | 27.13 | 1,372,376 | -0.26(-0.95%) |
Aug 19, 2022 | 27.45 | 27.68 | 27.34 | 27.39 | 1,468,676 | -0.06(-0.23%) |
Aug 18, 2022 | 27.60 | 27.63 | 27.24 | 27.45 | 1,285,460 | -0.12(-0.45%) |
Aug 17, 2022 | 27.71 | 27.81 | 27.35 | 27.58 | 1,247,516 | -0.28(-0.99%) |
Aug 16, 2022 | 27.68 | 28.01 | 27.51 | 27.85 | 1,093,840 | +0.15(+0.55%) |
Aug 15, 2022 | 27.61 | 27.82 | 27.47 | 27.70 | 1,282,649 | +0.02(+0.06%) |
Aug 12, 2022 | 28.25 | 28.25 | 27.50 | 27.68 | 2,419,824 | -0.38(-1.34%) |
Aug 11, 2022 | 27.79 | 28.61 | 27.77 | 28.06 | 2,283,347 | +0.15(+0.54%) |
Aug 10, 2022 | 27.87 | 27.98 | 27.74 | 27.91 | 2,875,656 | +0.12(+0.41%) |
Aug 09, 2022 | 27.93 | 28.01 | 27.67 | 27.79 | 993,437 | -0.13(-0.48%) |
Aug 08, 2022 | 27.93 | 28.10 | 27.62 | 27.93 | 2,161,394 | +0.04(+0.13%) |
Aug 05, 2022 | 28.26 | 28.34 | 27.59 | 27.89 | 3,111,820 | -0.81(-2.81%) |
Aug 04, 2022 | 28.84 | 29.26 | 27.79 | 28.70 | 2,423,437 | -0.14(-0.49%) |
Aug 03, 2022 | 28.18 | 28.93 | 28.07 | 28.84 | 2,141,084 | +0.71(+2.52%) |
Aug 02, 2022 | 28.13 | 28.64 | 27.94 | 28.13 | 1,161,147 | -0.05(-0.19%) |
Aug 01, 2022 | 27.94 | 28.50 | 27.79 | 28.18 | 1,937,188 | +0.10(+0.35%) |
Jul 29, 2022 | 28.84 | 28.90 | 27.90 | 28.09 | 3,271,369 | -0.65(-2.25%) |
Jul 28, 2022 | 28.95 | 28.95 | 28.31 | 28.73 | 1,302,679 | -0.17(-0.58%) |
Jul 27, 2022 | 29.03 | 29.08 | 28.44 | 28.90 | 1,375,641 | -0.23(-0.79%) |
Jul 26, 2022 | 29.04 | 29.40 | 29.04 | 29.13 | 1,358,067 | +0.09(+0.30%) |
Jul 25, 2022 | 28.33 | 29.17 | 28.33 | 29.04 | 1,834,610 | +0.74(+2.63%) |
Jul 22, 2022 | 28.25 | 28.32 | 28.01 | 28.30 | 1,013,974 | +0.18(+0.63%) |
Jul 21, 2022 | 27.94 | 28.14 | 27.63 | 28.12 | 1,147,258 | +0.09(+0.32%) |
Jul 20, 2022 | 27.94 | 28.25 | 27.67 | 28.03 | 1,443,893 | +0.08(+0.29%) |
Jul 19, 2022 | 27.80 | 28.26 | 27.71 | 27.95 | 1,374,970 | +0.33(+1.19%) |
Jul 18, 2022 | 28.38 | 28.53 | 27.50 | 27.63 | 1,823,710 | -0.68(-2.41%) |
Jul 15, 2022 | 28.49 | 28.53 | 27.84 | 28.31 | 1,509,618 | +0.11(+0.38%) |
Jul 14, 2022 | 28.41 | 28.56 | 27.85 | 28.20 | 1,677,931 | -0.38(-1.33%) |
Jul 13, 2022 | 28.80 | 28.95 | 28.30 | 28.58 | 1,801,802 | -0.51(-1.76%) |
Jul 12, 2022 | 28.81 | 29.26 | 28.68 | 29.10 | 1,897,112 | +0.14(+0.49%) |
Jul 11, 2022 | 28.87 | 29.26 | 28.82 | 28.95 | 1,067,938 | -0.04(-0.15%) |
Jul 08, 2022 | 29.10 | 29.48 | 28.78 | 29.00 | 1,374,398 | -0.27(-0.91%) |
Jul 07, 2022 | 29.49 | 29.95 | 29.14 | 29.26 | 2,568,808 | -0.21(-0.72%) |
Jul 06, 2022 | 30.14 | 30.31 | 29.14 | 29.48 | 1,808,462 | -0.81(-2.66%) |
Jul 05, 2022 | 29.95 | 30.36 | 29.40 | 30.28 | 1,511,416 | -0.04(-0.15%) |
Jul 01, 2022 | 30.03 | 30.34 | 29.57 | 30.33 | 1,152,467 | +0.44(+1.48%) |
Jun 30, 2022 | 30.38 | 30.61 | 29.73 | 29.88 | 1,535,003 | -0.73(-2.37%) |
Jun 29, 2022 | 31.04 | 31.04 | 30.48 | 30.61 | 921,951 | -0.19(-0.63%) |
Jun 28, 2022 | 31.42 | 31.52 | 30.69 | 30.80 | 977,828 | -0.57(-1.81%) |
Jun 27, 2022 | 31.65 | 31.86 | 31.30 | 31.37 | 969,591 | -0.38(-1.20%) |
Jun 24, 2022 | 31.34 | 31.95 | 31.08 | 31.75 | 2,046,508 | +0.83(+2.69%) |
Jun 23, 2022 | 29.92 | 31.11 | 29.80 | 30.92 | 1,673,376 | +1.18(+3.96%) |
Jun 22, 2022 | 28.90 | 29.99 | 28.90 | 29.74 | 1,560,621 | +0.63(+2.16%) |
Jun 21, 2022 | 29.74 | 29.80 | 29.02 | 29.11 | 2,126,054 | -0.26(-0.87%) |
Jun 17, 2022 | 29.14 | 29.63 | 28.71 | 29.37 | 4,909,323 | +0.32(+1.10%) |
Jun 16, 2022 | 29.07 | 29.27 | 28.75 | 29.05 | 1,875,218 | -0.69(-2.32%) |
Jun 15, 2022 | 29.37 | 30.03 | 29.01 | 29.74 | 1,913,949 | +0.41(+1.39%) |
Jun 14, 2022 | 30.26 | 30.26 | 29.09 | 29.33 | 2,175,742 | -0.95(-3.13%) |
Jun 13, 2022 | 30.88 | 30.88 | 29.80 | 30.28 | 1,445,759 | -1.12(-3.55%) |
Jun 10, 2022 | 31.83 | 31.89 | 31.20 | 31.40 | 1,311,813 | -0.82(-2.56%) |
Jun 09, 2022 | 33.30 | 33.30 | 32.21 | 32.22 | 980,599 | -1.08(-3.24%) |
Jun 08, 2022 | 33.45 | 33.73 | 33.15 | 33.30 | 922,165 | -0.18(-0.53%) |
Jun 07, 2022 | 33.18 | 33.52 | 33.04 | 33.48 | 1,249,410 | +0.30(+0.91%) |
Jun 06, 2022 | 33.07 | 33.39 | 33.03 | 33.18 | 1,022,917 | +0.26(+0.78%) |
Jun 03, 2022 | 32.97 | 33.08 | 32.64 | 32.92 | 877,847 | -0.13(-0.40%) |
Jun 02, 2022 | 33.57 | 33.57 | 32.34 | 33.05 | 1,591,384 | -0.37(-1.11%) |
Jun 01, 2022 | 33.72 | 33.92 | 32.76 | 33.43 | 1,324,565 | -0.19(-0.55%) |
May 31, 2022 | 34.00 | 34.19 | 33.28 | 33.61 | 2,486,444 | -0.83(-2.42%) |
May 27, 2022 | 34.09 | 34.49 | 33.90 | 34.44 | 1,335,182 | +0.30(+0.88%) |
May 26, 2022 | 33.96 | 34.61 | 33.60 | 34.14 | 1,310,740 | +0.41(+1.21%) |
May 25, 2022 | 33.16 | 33.96 | 33.10 | 33.74 | 1,370,035 | +0.51(+1.55%) |
May 24, 2022 | 33.17 | 33.33 | 32.69 | 33.22 | 1,316,125 | -0.01(-0.03%) |
May 23, 2022 | 33.45 | 33.61 | 32.70 | 33.23 | 1,289,498 | -0.10(-0.29%) |
May 20, 2022 | 32.66 | 33.38 | 32.27 | 33.33 | 2,175,141 | +0.95(+2.93%) |
May 19, 2022 | 31.43 | 32.46 | 31.24 | 32.38 | 1,615,647 | +0.54(+1.70%) |
May 18, 2022 | 32.27 | 33.08 | 31.72 | 31.84 | 1,865,401 | -0.68(-2.10%) |
May 17, 2022 | 31.66 | 32.65 | 31.42 | 32.52 | 1,627,904 | +1.15(+3.67%) |
May 16, 2022 | 30.76 | 31.54 | 30.65 | 31.37 | 1,210,587 | +0.43(+1.40%) |
May 13, 2022 | 30.63 | 31.19 | 30.28 | 30.94 | 1,294,038 | +0.52(+1.72%) |
May 12, 2022 | 29.33 | 30.43 | 29.33 | 30.42 | 1,505,905 | +1.12(+3.84%) |
May 11, 2022 | 30.43 | 30.99 | 29.19 | 29.29 | 2,330,275 | -1.24(-4.06%) |
May 10, 2022 | 30.05 | 30.70 | 29.81 | 30.53 | 2,158,374 | +0.04(+0.12%) |
May 09, 2022 | 30.07 | 30.95 | 29.95 | 30.49 | 2,766,645 | -0.04(-0.14%) |
May 06, 2022 | 30.15 | 30.76 | 29.09 | 30.54 | 2,788,288 | -0.09(-0.29%) |
May 05, 2022 | 29.15 | 30.92 | 29.12 | 30.63 | 3,888,092 | +1.48(+5.06%) |
May 04, 2022 | 28.56 | 29.24 | 28.05 | 29.15 | 1,604,496 | +0.66(+2.31%) |
May 03, 2022 | 28.14 | 28.61 | 28.03 | 28.49 | 2,237,684 | +0.32(+1.12%) |
May 02, 2022 | 28.54 | 29.08 | 27.78 | 28.18 | 2,816,564 | -0.22(-0.77%) |
Apr 29, 2022 | 28.88 | 29.27 | 28.32 | 28.40 | 3,206,733 | -0.59(-2.03%) |
Apr 28, 2022 | 28.72 | 29.16 | 28.29 | 28.98 | 1,717,120 | +0.51(+1.79%) |
Apr 27, 2022 | 28.10 | 28.70 | 27.86 | 28.47 | 1,371,351 | +0.67(+2.40%) |
Apr 26, 2022 | 28.32 | 28.61 | 27.77 | 27.81 | 1,148,757 | -0.75(-2.61%) |
Apr 25, 2022 | 28.11 | 28.71 | 27.65 | 28.55 | 1,354,281 | +0.22(+0.78%) |
Apr 22, 2022 | 28.68 | 28.68 | 28.16 | 28.33 | 1,415,115 | -0.45(-1.56%) |
Apr 21, 2022 | 29.39 | 29.54 | 28.70 | 28.78 | 1,492,227 | -0.51(-1.74%) |
Apr 20, 2022 | 29.64 | 29.67 | 29.25 | 29.29 | 970,355 | -0.53(-1.77%) |
Apr 19, 2022 | 29.43 | 29.94 | 29.33 | 29.82 | 1,221,723 | +0.50(+1.71%) |
Apr 18, 2022 | 30.54 | 30.59 | 29.18 | 29.32 | 1,332,411 | -1.34(-4.36%) |
Apr 14, 2022 | 30.75 | 31.02 | 30.27 | 30.65 | 1,726,196 | -0.07(-0.23%) |
Apr 13, 2022 | 30.85 | 31.00 | 30.42 | 30.72 | 1,064,987 | -0.01(-0.03%) |
Apr 12, 2022 | 30.90 | 31.34 | 30.66 | 30.73 | 1,348,539 | -0.17(-0.54%) |
Apr 11, 2022 | 31.61 | 31.78 | 30.80 | 30.90 | 1,685,257 | -0.61(-1.92%) |
Apr 08, 2022 | 31.77 | 31.93 | 31.43 | 31.50 | 3,553,140 | -0.29(-0.91%) |
Apr 07, 2022 | 31.71 | 32.16 | 31.61 | 31.79 | 2,760,706 | +0.00(+0.00%) |
Apr 06, 2022 | 31.23 | 32.01 | 30.84 | 31.79 | 2,156,377 | +0.70(+2.26%) |
Apr 05, 2022 | 30.54 | 31.49 | 30.54 | 31.09 | 2,345,838 | +0.60(+1.96%) |
Apr 04, 2022 | 30.61 | 30.81 | 30.27 | 30.49 | 1,675,583 | -0.38(-1.22%) |
Apr 01, 2022 | 30.93 | 31.28 | 30.63 | 30.87 | 1,833,968 | +0.19(+0.63%) |
Mar 31, 2022 | 31.21 | 31.71 | 30.67 | 30.68 | 1,864,757 | -0.77(-2.46%) |
Mar 30, 2022 | 31.07 | 31.96 | 30.98 | 31.45 | 1,873,318 | +0.43(+1.39%) |
Mar 29, 2022 | 31.06 | 31.40 | 30.80 | 31.02 | 1,181,950 | +0.13(+0.43%) |
Mar 28, 2022 | 30.67 | 30.92 | 30.46 | 30.89 | 1,645,463 | +0.16(+0.51%) |
Mar 25, 2022 | 31.14 | 31.38 | 30.56 | 30.73 | 1,207,212 | -0.27(-0.88%) |
Mar 24, 2022 | 30.99 | 31.14 | 30.53 | 31.00 | 1,487,880 | -0.04(-0.11%) |
Mar 23, 2022 | 31.12 | 31.34 | 30.74 | 31.04 | 1,803,093 | -0.01(-0.03%) |
Mar 22, 2022 | 30.74 | 31.31 | 30.35 | 31.05 | 1,493,788 | +0.51(+1.67%) |
Mar 21, 2022 | 31.19 | 31.61 | 30.43 | 30.54 | 1,901,569 | -0.27(-0.88%) |
Mar 18, 2022 | 30.05 | 30.91 | 29.98 | 30.81 | 10,290,951 | +0.65(+2.16%) |
Mar 17, 2022 | 29.03 | 30.20 | 28.57 | 30.16 | 3,054,333 | +1.26(+4.38%) |
Mar 16, 2022 | 28.77 | 28.94 | 27.97 | 28.90 | 3,372,824 | +0.54(+1.89%) |
Mar 15, 2022 | 28.36 | 28.68 | 27.83 | 28.36 | 4,161,457 | -0.06(-0.22%) |
Mar 14, 2022 | 31.04 | 31.28 | 27.73 | 28.42 | 8,943,537 | -3.05(-9.68%) |
Mar 11, 2022 | 31.80 | 32.16 | 31.43 | 31.47 | 1,694,843 | -0.13(-0.42%) |
Mar 10, 2022 | 31.86 | 31.33 | 31.60 | 2,224,787 | -0.42(-1.32%) | |
Mar 09, 2022 | 32.38 | 32.88 | 31.97 | 32.02 | 2,037,955 | -0.17(-0.52%) |
Mar 08, 2022 | 33.66 | 33.90 | 32.17 | 32.19 | 2,880,147 | -1.55(-4.61%) |
Mar 07, 2022 | 33.88 | 34.43 | 33.21 | 33.74 | 3,061,414 | -0.35(-1.03%) |
Mar 04, 2022 | 33.72 | 34.14 | 33.02 | 34.10 | 3,290,452 | -0.18(-0.51%) |
Mar 03, 2022 | 34.37 | 34.44 | 33.66 | 34.27 | 1,540,871 | -0.30(-0.86%) |
Mar 02, 2022 | 32.95 | 34.67 | 32.89 | 34.57 | 3,910,287 | +1.67(+5.07%) |
Mar 01, 2022 | 32.73 | 33.25 | 32.50 | 32.90 | 4,184,311 | +0.11(+0.35%) |
Feb 28, 2022 | 32.09 | 33.19 | 31.97 | 32.79 | 3,241,186 | -0.21(-0.64%) |
Feb 25, 2022 | 31.35 | 33.16 | 31.19 | 33.00 | 3,979,320 | +1.60(+5.09%) |
Feb 24, 2022 | 30.28 | 31.49 | 30.03 | 31.40 | 2,799,839 | +0.46(+1.49%) |
Feb 23, 2022 | 31.29 | 31.62 | 30.89 | 30.94 | 2,575,478 | -0.42(-1.33%) |
Feb 22, 2022 | 31.46 | 31.90 | 31.23 | 31.36 | 2,547,294 | -0.10(-0.30%) |
Feb 18, 2022 | 31.45 | 0 | -0.24(-0.77%) | |||
Feb 17, 2022 | 30.84 | 32.19 | 30.41 | 31.70 | 5,264,068 | +0.03(+0.08%) |
Feb 16, 2022 | 30.76 | 31.80 | 30.69 | 31.67 | 3,568,602 | +0.98(+3.18%) |
Feb 15, 2022 | 30.33 | 30.77 | 30.33 | 30.69 | 2,216,697 | +0.73(+2.44%) |
Feb 14, 2022 | 30.24 | 30.35 | 29.82 | 29.96 | 2,045,169 | -0.30(-0.98%) |
Feb 11, 2022 | 29.98 | 30.80 | 29.98 | 30.26 | 1,691,954 | +0.24(+0.78%) |
Feb 10, 2022 | 29.87 | 30.57 | 29.87 | 30.02 | 1,525,486 | -0.12(-0.40%) |
Feb 09, 2022 | 29.56 | 30.21 | 29.46 | 30.14 | 1,787,416 | +0.73(+2.49%) |
Feb 08, 2022 | 29.12 | 29.59 | 28.81 | 29.41 | 1,876,784 | +0.20(+0.69%) |
Feb 07, 2022 | 29.02 | 29.41 | 28.78 | 29.21 | 1,251,132 | +0.35(+1.21%) |
Feb 04, 2022 | 28.49 | 29.17 | 28.49 | 28.86 | 1,867,496 | +0.17(+0.61%) |
Feb 03, 2022 | 28.69 | 29.25 | 28.47 | 28.69 | 1,909,088 | -0.36(-1.23%) |
Feb 02, 2022 | 28.83 | 29.18 | 28.46 | 29.05 | 1,943,608 | +0.30(+1.03%) |