Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 31.88 | 32.21 | 31.88 | 32.09 | 31,988 | +0.14(+0.43%) |
Oct 28, 2022 | 31.89 | 31.99 | 31.66 | 31.95 | 30,699 | -0.35(-1.07%) |
Oct 27, 2022 | 32.46 | 32.46 | 32.13 | 32.30 | 41,933 | -0.21(-0.64%) |
Oct 26, 2022 | 32.21 | 32.53 | 32.21 | 32.51 | 69,950 | +0.35(+1.07%) |
Oct 25, 2022 | 31.77 | 32.17 | 31.77 | 32.16 | 24,795 | +0.29(+0.91%) |
Oct 24, 2022 | 31.67 | 31.92 | 31.67 | 31.87 | 33,030 | +0.06(+0.20%) |
Oct 21, 2022 | 31.60 | 31.83 | 31.41 | 31.81 | 44,600 | +0.06(+0.20%) |
Oct 20, 2022 | 31.79 | 32.01 | 31.69 | 31.74 | 28,804 | +0.16(+0.52%) |
Oct 19, 2022 | 31.60 | 31.69 | 31.52 | 31.58 | 45,799 | -0.24(-0.74%) |
Oct 18, 2022 | 32.01 | 32.13 | 31.74 | 31.82 | 40,673 | -0.35(-1.07%) |
Oct 17, 2022 | 32.47 | 32.47 | 32.06 | 32.16 | 37,526 | -0.18(-0.56%) |
Oct 14, 2022 | 32.74 | 32.75 | 32.23 | 32.34 | 46,840 | -0.51(-1.55%) |
Oct 13, 2022 | 32.24 | 33.03 | 32.23 | 32.85 | 34,315 | +0.34(+1.04%) |
Oct 12, 2022 | 32.59 | 32.70 | 32.44 | 32.52 | 66,635 | -0.08(-0.25%) |
Oct 11, 2022 | 32.84 | 32.90 | 32.55 | 32.60 | 90,618 | -0.38(-1.16%) |
Oct 10, 2022 | 33.23 | 33.35 | 32.90 | 32.98 | 45,234 | -0.10(-0.30%) |
Oct 07, 2022 | 33.00 | 33.28 | 32.89 | 33.08 | 69,848 | -0.04(-0.11%) |
Oct 06, 2022 | 33.18 | 33.18 | 32.88 | 33.12 | 95,674 | +0.05(+0.14%) |
Oct 05, 2022 | 32.74 | 33.17 | 32.62 | 33.07 | 46,465 | +0.33(+1.00%) |
Oct 04, 2022 | 32.55 | 32.83 | 32.49 | 32.74 | 53,650 | +0.67(+2.10%) |
Oct 03, 2022 | 31.95 | 32.07 | 31.76 | 32.07 | 124,664 | +0.47(+1.49%) |
Sep 30, 2022 | 31.65 | 32.03 | 31.55 | 31.60 | 122,805 | -0.29(-0.92%) |
Sep 29, 2022 | 31.90 | 32.00 | 31.65 | 31.89 | 84,196 | -0.04(-0.11%) |
Sep 28, 2022 | 31.36 | 32.02 | 31.29 | 31.93 | 64,707 | +0.55(+1.77%) |
Sep 27, 2022 | 31.48 | 31.67 | 31.30 | 31.37 | 41,786 | +0.13(+0.41%) |
Sep 26, 2022 | 31.58 | 31.93 | 31.24 | 31.24 | 67,729 | -0.71(-2.22%) |
Sep 23, 2022 | 32.09 | 32.09 | 31.77 | 31.95 | 76,231 | -0.93(-2.82%) |
Sep 22, 2022 | 33.33 | 33.33 | 32.76 | 32.88 | 24,708 | -0.08(-0.24%) |
Sep 21, 2022 | 33.34 | 33.42 | 32.85 | 32.96 | 31,053 | -0.21(-0.64%) |
Sep 20, 2022 | 32.98 | 33.23 | 32.88 | 33.17 | 39,994 | +0.10(+0.30%) |
Sep 19, 2022 | 32.69 | 33.15 | 32.67 | 33.07 | 69,858 | -0.05(-0.16%) |
Sep 16, 2022 | 33.19 | 33.20 | 32.88 | 33.13 | 47,845 | -0.05(-0.14%) |
Sep 15, 2022 | 33.58 | 33.68 | 33.16 | 33.17 | 105,925 | -1.04(-3.03%) |
Sep 14, 2022 | 34.07 | 34.24 | 33.96 | 34.21 | 127,905 | +0.31(+0.91%) |
Sep 13, 2022 | 33.98 | 34.00 | 33.67 | 33.90 | 93,107 | -0.08(-0.24%) |
Sep 12, 2022 | 33.64 | 34.12 | 33.64 | 33.98 | 25,954 | +0.64(+1.91%) |
Sep 09, 2022 | 33.00 | 33.47 | 33.00 | 33.34 | 89,535 | +0.64(+1.95%) |
Sep 08, 2022 | 32.72 | 32.84 | 32.58 | 32.71 | 32,213 | +0.18(+0.56%) |
Sep 07, 2022 | 32.83 | 33.05 | 32.53 | 32.53 | 65,011 | -0.62(-1.87%) |
Sep 06, 2022 | 33.52 | 33.55 | 32.96 | 33.14 | 51,170 | -0.47(-1.41%) |
Sep 02, 2022 | 33.90 | 33.90 | 33.53 | 33.62 | 30,799 | -0.02(-0.05%) |
Sep 01, 2022 | 33.90 | 34.02 | 33.55 | 33.64 | 53,023 | -0.59(-1.73%) |
Aug 31, 2022 | 34.34 | 34.40 | 34.02 | 34.23 | 55,151 | -0.35(-1.00%) |
Aug 30, 2022 | 34.80 | 34.80 | 34.29 | 34.57 | 29,276 | -0.55(-1.55%) |
Aug 29, 2022 | 35.05 | 35.25 | 34.77 | 35.12 | 42,164 | +0.12(+0.34%) |
Aug 26, 2022 | 35.26 | 35.26 | 34.86 | 35.00 | 74,150 | +0.01(+0.03%) |
Aug 25, 2022 | 35.25 | 35.25 | 34.90 | 34.99 | 78,306 | -0.15(-0.41%) |
Aug 24, 2022 | 35.06 | 35.15 | 34.74 | 35.14 | 31,520 | +0.18(+0.52%) |
Aug 23, 2022 | 35.00 | 35.38 | 34.84 | 34.95 | 31,004 | +0.08(+0.23%) |
Aug 22, 2022 | 34.54 | 34.87 | 34.24 | 34.87 | 43,765 | +0.50(+1.46%) |
Aug 19, 2022 | 34.13 | 34.46 | 34.08 | 34.37 | 32,291 | +0.10(+0.29%) |
Aug 18, 2022 | 34.38 | 34.46 | 34.01 | 34.27 | 35,450 | +0.15(+0.43%) |
Aug 17, 2022 | 34.30 | 34.32 | 33.97 | 34.13 | 47,410 | -0.09(-0.27%) |
Aug 16, 2022 | 34.26 | 34.55 | 34.12 | 34.22 | 32,827 | -0.06(-0.19%) |
Aug 15, 2022 | 33.98 | 34.35 | 33.72 | 34.28 | 37,347 | -0.42(-1.21%) |
Aug 12, 2022 | 34.85 | 34.85 | 34.43 | 34.70 | 19,831 | +0.11(+0.32%) |
Aug 11, 2022 | 34.36 | 34.83 | 34.24 | 34.59 | 69,614 | +0.62(+1.82%) |
Aug 10, 2022 | 33.69 | 34.02 | 33.45 | 33.97 | 38,422 | +0.61(+1.83%) |
Aug 09, 2022 | 33.42 | 33.57 | 33.27 | 33.36 | 62,505 | +0.35(+1.05%) |
Aug 08, 2022 | 32.88 | 33.18 | 32.88 | 33.02 | 50,309 | -0.09(-0.27%) |
Aug 05, 2022 | 33.15 | 33.37 | 32.94 | 33.11 | 94,180 | -0.23(-0.68%) |
Aug 04, 2022 | 33.08 | 33.34 | 33.07 | 33.34 | 23,831 | +0.05(+0.16%) |
Aug 03, 2022 | 33.24 | 33.32 | 32.79 | 33.28 | 36,432 | +0.25(+0.74%) |
Aug 02, 2022 | 33.35 | 33.43 | 33.00 | 33.03 | 34,854 | -0.58(-1.73%) |
Aug 01, 2022 | 33.56 | 33.71 | 33.18 | 33.62 | 47,976 | -0.48(-1.41%) |
Jul 29, 2022 | 34.00 | 34.34 | 33.92 | 34.10 | 279,357 | +0.35(+1.02%) |
Jul 28, 2022 | 33.89 | 34.04 | 33.64 | 33.75 | 69,544 | +0.07(+0.22%) |
Jul 27, 2022 | 33.56 | 33.77 | 33.30 | 33.68 | 68,872 | +0.37(+1.12%) |
Jul 26, 2022 | 33.65 | 33.69 | 33.17 | 33.31 | 54,224 | +0.34(+1.02%) |
Jul 25, 2022 | 32.72 | 33.05 | 32.58 | 32.97 | 46,218 | +0.46(+1.43%) |
Jul 22, 2022 | 32.39 | 32.77 | 32.38 | 32.51 | 79,923 | +0.15(+0.45%) |
Jul 21, 2022 | 32.22 | 32.54 | 32.13 | 32.36 | 62,986 | -0.33(-1.00%) |
Jul 20, 2022 | 32.49 | 32.79 | 32.37 | 32.69 | 36,380 | +0.30(+0.93%) |
Jul 19, 2022 | 32.24 | 32.43 | 32.11 | 32.39 | 37,170 | -0.11(-0.34%) |
Jul 18, 2022 | 32.45 | 32.72 | 32.41 | 32.50 | 35,621 | +0.83(+2.61%) |
Jul 15, 2022 | 31.38 | 31.73 | 31.22 | 31.67 | 75,108 | +0.34(+1.07%) |
Jul 14, 2022 | 31.19 | 31.41 | 30.95 | 31.33 | 124,034 | -0.25(-0.78%) |
Jul 13, 2022 | 31.27 | 31.92 | 31.27 | 31.58 | 70,697 | +0.42(+1.34%) |
Jul 12, 2022 | 31.74 | 32.00 | 31.12 | 31.16 | 141,578 | -1.19(-3.68%) |
Jul 11, 2022 | 32.28 | 32.54 | 32.28 | 32.35 | 69,269 | -0.01(-0.03%) |
Jul 08, 2022 | 32.24 | 32.40 | 32.01 | 32.36 | 43,825 | +0.38(+1.19%) |
Jul 07, 2022 | 31.56 | 32.18 | 31.56 | 31.98 | 198,770 | +1.14(+3.69%) |
Jul 06, 2022 | 31.13 | 31.18 | 30.57 | 30.84 | 327,163 | -0.26(-0.85%) |
Jul 05, 2022 | 32.12 | 32.23 | 30.97 | 31.11 | 258,932 | -1.56(-4.79%) |
Jul 01, 2022 | 33.10 | 33.10 | 32.57 | 32.67 | 161,541 | -0.16(-0.50%) |
Jun 30, 2022 | 34.01 | 34.01 | 32.70 | 32.83 | 142,933 | -1.26(-3.71%) |
Jun 29, 2022 | 34.64 | 34.66 | 34.01 | 34.10 | 52,503 | -0.25(-0.74%) |
Jun 28, 2022 | 34.21 | 34.40 | 34.17 | 34.35 | 54,781 | +0.30(+0.88%) |
Jun 27, 2022 | 33.90 | 34.15 | 33.48 | 34.05 | 121,649 | +0.24(+0.70%) |
Jun 24, 2022 | 33.64 | 34.05 | 33.47 | 33.82 | 152,282 | +0.14(+0.40%) |
Jun 23, 2022 | 34.57 | 34.67 | 33.67 | 33.68 | 221,824 | -1.10(-3.16%) |
Jun 22, 2022 | 34.97 | 35.07 | 34.50 | 34.78 | 78,213 | -0.51(-1.44%) |
Jun 21, 2022 | 35.40 | 35.78 | 35.27 | 35.29 | 72,753 | -0.24(-0.67%) |
Jun 17, 2022 | 36.29 | 36.34 | 35.39 | 35.53 | 87,202 | -0.91(-2.50%) |
Jun 16, 2022 | 36.49 | 36.70 | 36.35 | 36.44 | 97,690 | +0.01(+0.02%) |
Jun 15, 2022 | 36.35 | 36.64 | 36.20 | 36.43 | 227,284 | +0.22(+0.60%) |
Jun 14, 2022 | 37.55 | 37.55 | 36.03 | 36.21 | 118,325 | -1.18(-3.16%) |
Jun 13, 2022 | 37.78 | 37.78 | 36.91 | 37.39 | 167,069 | -0.62(-1.63%) |
Jun 10, 2022 | 38.08 | 38.08 | 37.62 | 38.01 | 85,026 | -0.24(-0.62%) |
Jun 09, 2022 | 37.84 | 38.34 | 37.51 | 38.25 | 80,598 | +0.03(+0.07%) |
Jun 08, 2022 | 38.63 | 38.76 | 38.02 | 38.22 | 108,780 | -0.21(-0.54%) |
Jun 07, 2022 | 38.20 | 38.47 | 37.98 | 38.43 | 58,010 | +0.19(+0.50%) |
Jun 06, 2022 | 38.09 | 38.27 | 37.93 | 38.24 | 114,982 | +0.60(+1.59%) |
Jun 03, 2022 | 37.52 | 37.66 | 37.37 | 37.64 | 94,538 | -0.02(-0.05%) |
Jun 02, 2022 | 37.46 | 37.73 | 37.29 | 37.66 | 132,381 | +0.45(+1.20%) |
Jun 01, 2022 | 37.32 | 37.35 | 36.99 | 37.21 | 99,924 | +0.34(+0.91%) |
May 31, 2022 | 37.90 | 37.90 | 36.73 | 36.87 | 150,019 | -0.65(-1.75%) |
May 27, 2022 | 37.29 | 37.54 | 37.01 | 37.53 | 85,369 | +0.25(+0.68%) |
May 26, 2022 | 37.12 | 37.67 | 37.08 | 37.27 | 146,030 | +0.23(+0.61%) |
May 25, 2022 | 37.20 | 37.20 | 36.96 | 37.05 | 89,703 | -0.02(-0.05%) |
May 24, 2022 | 37.12 | 37.12 | 36.85 | 37.06 | 54,880 | -0.08(-0.22%) |
May 23, 2022 | 36.81 | 37.20 | 36.55 | 37.15 | 114,068 | +0.60(+1.64%) |
May 20, 2022 | 36.70 | 36.70 | 36.34 | 36.55 | 57,089 | -0.07(-0.20%) |
May 19, 2022 | 36.25 | 36.78 | 36.15 | 36.62 | 92,005 | +0.30(+0.83%) |
May 18, 2022 | 37.07 | 37.07 | 36.15 | 36.32 | 110,953 | -0.58(-1.58%) |
May 17, 2022 | 37.11 | 37.11 | 36.75 | 36.90 | 111,837 | +0.07(+0.20%) |
May 16, 2022 | 36.35 | 36.83 | 36.35 | 36.83 | 60,655 | +0.81(+2.25%) |
May 13, 2022 | 35.93 | 36.14 | 35.70 | 36.02 | 202,304 | +0.14(+0.38%) |
May 12, 2022 | 35.52 | 35.88 | 35.32 | 35.88 | 132,084 | +0.01(+0.03%) |
May 11, 2022 | 35.46 | 35.93 | 35.46 | 35.87 | 76,475 | +0.99(+2.84%) |
May 10, 2022 | 35.09 | 35.29 | 34.86 | 34.88 | 135,814 | -0.09(-0.26%) |
May 09, 2022 | 35.99 | 35.99 | 34.88 | 34.97 | 285,256 | -1.81(-4.92%) |
May 06, 2022 | 37.14 | 37.14 | 36.50 | 36.78 | 203,282 | -0.26(-0.71%) |
May 05, 2022 | 37.33 | 37.33 | 36.74 | 37.05 | 187,132 | -0.06(-0.17%) |
May 04, 2022 | 36.73 | 37.11 | 36.52 | 37.11 | 122,946 | +1.07(+2.98%) |
May 03, 2022 | 36.19 | 36.50 | 35.90 | 36.04 | 200,436 | -0.10(-0.28%) |
May 02, 2022 | 36.03 | 36.14 | 35.47 | 36.14 | 416,699 | +0.03(+0.08%) |
Apr 29, 2022 | 36.41 | 36.49 | 36.05 | 36.11 | 117,432 | -0.15(-0.40%) |
Apr 28, 2022 | 36.47 | 36.47 | 36.00 | 36.25 | 151,530 | -0.14(-0.37%) |
Apr 27, 2022 | 36.16 | 36.49 | 35.98 | 36.39 | 165,265 | +0.35(+0.96%) |
Apr 26, 2022 | 36.14 | 36.19 | 35.76 | 36.05 | 209,267 | +0.12(+0.33%) |
Apr 25, 2022 | 35.43 | 35.93 | 35.18 | 35.93 | 126,268 | -0.19(-0.53%) |
Apr 22, 2022 | 36.84 | 36.84 | 35.98 | 36.12 | 185,147 | -0.75(-2.05%) |
Apr 21, 2022 | 36.93 | 36.93 | 36.62 | 36.87 | 179,201 | +0.09(+0.25%) |
Apr 20, 2022 | 36.93 | 36.93 | 36.38 | 36.78 | 98,604 | -0.07(-0.20%) |
Apr 19, 2022 | 37.10 | 37.10 | 36.60 | 36.86 | 183,290 | -1.00(-2.64%) |
Apr 18, 2022 | 37.75 | 38.16 | 37.61 | 37.86 | 197,698 | +0.57(+1.54%) |
Apr 14, 2022 | 37.11 | 37.31 | 36.70 | 37.28 | 113,594 | +0.24(+0.64%) |
Apr 13, 2022 | 36.76 | 37.05 | 36.42 | 37.05 | 243,460 | +0.66(+1.83%) |
Apr 12, 2022 | 36.34 | 36.64 | 36.14 | 36.38 | 110,558 | +0.55(+1.55%) |
Apr 11, 2022 | 35.75 | 35.84 | 35.51 | 35.83 | 105,409 | +0.11(+0.31%) |
Apr 08, 2022 | 35.61 | 35.76 | 35.41 | 35.72 | 83,999 | +0.26(+0.74%) |
Apr 07, 2022 | 35.13 | 35.45 | 34.98 | 35.45 | 66,660 | +0.30(+0.85%) |
Apr 06, 2022 | 35.65 | 35.73 | 34.97 | 35.15 | 66,671 | -0.11(-0.31%) |
Apr 05, 2022 | 35.54 | 35.68 | 35.11 | 35.26 | 75,211 | +0.08(+0.23%) |
Apr 04, 2022 | 35.24 | 35.26 | 35.01 | 35.18 | 58,257 | +0.46(+1.34%) |
Apr 01, 2022 | 34.54 | 34.87 | 34.54 | 34.72 | 53,223 | +0.06(+0.18%) |
Mar 31, 2022 | 34.97 | 35.14 | 34.49 | 34.65 | 45,832 | -0.28(-0.81%) |
Mar 30, 2022 | 34.79 | 35.08 | 34.79 | 34.94 | 67,772 | +0.52(+1.51%) |
Mar 29, 2022 | 34.06 | 34.44 | 33.74 | 34.42 | 87,878 | -0.19(-0.55%) |
Mar 28, 2022 | 35.18 | 35.18 | 34.47 | 34.61 | 130,769 | -1.06(-2.98%) |
Mar 25, 2022 | 35.67 | 35.75 | 35.30 | 35.67 | 85,522 | -0.03(-0.08%) |
Mar 24, 2022 | 35.70 | 35.80 | 35.40 | 35.70 | 70,956 | +0.28(+0.80%) |
Mar 23, 2022 | 35.27 | 35.53 | 35.25 | 35.42 | 115,024 | +0.75(+2.18%) |
Mar 22, 2022 | 34.85 | 34.85 | 34.41 | 34.66 | 224,625 | -0.08(-0.24%) |
Mar 21, 2022 | 34.39 | 34.77 | 34.38 | 34.74 | 88,058 | +0.69(+2.03%) |
Mar 18, 2022 | 34.06 | 34.25 | 33.67 | 34.05 | 64,102 | +0.15(+0.46%) |
Mar 17, 2022 | 33.84 | 33.95 | 33.65 | 33.90 | 46,349 | +0.97(+2.96%) |
Mar 16, 2022 | 33.40 | 33.76 | 32.61 | 32.93 | 111,070 | -0.29(-0.88%) |
Mar 15, 2022 | 33.15 | 33.67 | 32.83 | 33.22 | 249,844 | -0.76(-2.25%) |
Mar 14, 2022 | 35.35 | 35.35 | 33.46 | 33.98 | 204,082 | -0.76(-2.17%) |
Mar 11, 2022 | 35.09 | 35.34 | 34.57 | 34.74 | 136,101 | +0.15(+0.42%) |
Mar 10, 2022 | 34.97 | 35.08 | 34.15 | 34.59 | 145,800 | +0.37(+1.09%) |
Mar 09, 2022 | 35.47 | 35.66 | 32.89 | 34.22 | 587,876 | -2.52(-6.86%) |
Mar 08, 2022 | 36.51 | 36.99 | 35.55 | 36.74 | 493,518 | +0.37(+1.03%) |
Mar 07, 2022 | 35.87 | 36.36 | 35.29 | 36.36 | 235,814 | +1.39(+3.98%) |
Mar 04, 2022 | 34.70 | 35.70 | 34.30 | 34.97 | 216,036 | +1.13(+3.33%) |
Mar 03, 2022 | 34.01 | 34.42 | 33.65 | 33.84 | 154,355 | +0.06(+0.19%) |
Mar 02, 2022 | 33.75 | 33.78 | 33.14 | 33.78 | 192,989 | +0.63(+1.89%) |
Mar 01, 2022 | 32.82 | 33.15 | 32.58 | 33.15 | 320,655 | +1.33(+4.17%) |
Feb 28, 2022 | 31.82 | 32.01 | 31.74 | 31.83 | 245,642 | +0.35(+1.10%) |
Feb 25, 2022 | 31.77 | 31.55 | 31.20 | 31.48 | 380,257 | -0.65(-2.04%) |
Feb 24, 2022 | 33.25 | 33.25 | 31.84 | 32.13 | 268,618 | +0.16(+0.51%) |
Feb 23, 2022 | 31.83 | 32.02 | 31.78 | 31.97 | 132,121 | +0.26(+0.83%) |
Feb 22, 2022 | 31.60 | 31.75 | 31.53 | 31.71 | 299,653 | +0.44(+1.40%) |
Feb 18, 2022 | 31.27 | 0 | +0.09(+0.29%) | |||
Feb 17, 2022 | 31.12 | 31.19 | 31.00 | 31.18 | 91,872 | +0.18(+0.59%) |
Feb 16, 2022 | 30.98 | 31.21 | 30.94 | 31.00 | 163,871 | +0.24(+0.77%) |
Feb 15, 2022 | 30.96 | 30.96 | 30.48 | 30.76 | 174,736 | -0.37(-1.20%) |
Feb 14, 2022 | 30.92 | 31.13 | 30.65 | 31.13 | 186,726 | +0.26(+0.85%) |
Feb 11, 2022 | 30.64 | 30.91 | 30.52 | 30.87 | 38,329 | +0.26(+0.86%) |
Feb 10, 2022 | 30.83 | 30.99 | 30.55 | 30.61 | 73,527 | -0.17(-0.56%) |
Feb 09, 2022 | 30.51 | 30.79 | 30.45 | 30.78 | 120,876 | +0.25(+0.80%) |
Feb 08, 2022 | 30.66 | 30.66 | 30.36 | 30.53 | 59,432 | -0.15(-0.47%) |
Feb 07, 2022 | 30.71 | 30.71 | 30.55 | 30.68 | 91,599 | -0.02(-0.06%) |
Feb 04, 2022 | 30.81 | 30.81 | 30.54 | 30.70 | 98,396 | +0.12(+0.39%) |
Feb 03, 2022 | 30.35 | 30.65 | 30.58 | 86,307 | +0.00(+0.00%) | |
Feb 02, 2022 | 30.53 | 30.66 | 30.42 | 30.58 | 267,523 | +0.23(+0.75%) |
Feb 01, 2022 | 30.36 | 30.36 | 30.13 | 30.35 | 278,854 | +0.23(+0.75%) |
Jan 31, 2022 | 30.17 | 30.12 | 76,632 | +0.13(+0.42%) | ||
Jan 28, 2022 | 30.02 | 30.06 | 29.84 | 30.00 | 190,312 | +0.16(+0.55%) |
Jan 27, 2022 | 29.94 | 29.94 | 29.61 | 29.83 | 114,838 | +0.05(+0.15%) |
Jan 26, 2022 | 29.84 | 29.99 | 29.69 | 29.79 | 82,058 | +0.11(+0.37%) |
Jan 25, 2022 | 29.70 | 29.72 | 29.40 | 29.68 | 64,530 | +0.19(+0.65%) |
Jan 24, 2022 | 29.47 | 29.49 | 29.14 | 29.49 | 123,755 | -0.10(-0.34%) |
Jan 21, 2022 | 29.82 | 29.82 | 29.49 | 29.59 | 73,420 | -0.05(-0.18%) |
Jan 20, 2022 | 29.79 | 29.82 | 29.62 | 29.64 | 89,011 | +0.03(+0.09%) |
Jan 19, 2022 | 29.64 | 29.72 | 29.48 | 29.62 | 96,939 | +0.26(+0.90%) |
Jan 18, 2022 | 29.28 | 29.36 | 29.15 | 29.35 | 285,800 | +0.17(+0.59%) |
Jan 14, 2022 | 29.18 | 0 | +0.18(+0.63%) | |||
Jan 13, 2022 | 29.47 | 29.47 | 28.93 | 29.00 | 47,156 | -0.43(-1.45%) |
Jan 12, 2022 | 29.41 | 29.42 | 29.11 | 29.42 | 128,364 | +0.23(+0.78%) |
Jan 11, 2022 | 28.71 | 29.20 | 28.65 | 29.20 | 63,656 | +0.65(+2.26%) |
Jan 10, 2022 | 28.83 | 28.83 | 28.47 | 28.55 | 64,729 | -0.09(-0.32%) |
Jan 07, 2022 | 28.68 | 28.68 | 28.50 | 28.64 | 40,180 | +0.13(+0.45%) |
Jan 06, 2022 | 28.51 | 28.54 | 28.39 | 28.51 | 28,523 | +0.06(+0.22%) |
Jan 05, 2022 | 28.64 | 28.72 | 28.45 | 28.45 | 65,735 | -0.04(-0.13%) |
Jan 04, 2022 | 28.38 | 28.54 | 28.22 | 28.49 | 85,480 | +0.33(+1.16%) |
Jan 03, 2022 | 27.98 | 28.16 | 27.94 | 28.16 | 65,037 | +0.20(+0.72%) |
Dec 31, 2021 | 28.15 | 28.19 | 27.94 | 27.96 | 44,906 | -0.03(-0.10%) |
Dec 30, 2021 | 28.11 | 28.33 | 27.97 | 27.99 | 68,676 | -0.21(-0.74%) |
Dec 29, 2021 | 28.28 | 28.41 | 28.14 | 28.20 | 35,845 | -0.05(-0.19%) |
Dec 28, 2021 | 28.29 | 28.31 | 28.15 | 28.25 | 31,536 | -0.07(-0.26%) |
Dec 27, 2021 | 27.89 | 28.35 | 27.88 | 28.32 | 44,901 | +0.49(+1.76%) |
Dec 23, 2021 | 28.01 | 28.01 | 27.68 | 27.83 | 36,185 | -0.07(-0.26%) |
Dec 22, 2021 | 27.85 | 27.91 | 27.61 | 27.91 | 653,886 | +0.50(+1.83%) |
Dec 21, 2021 | 27.50 | 27.50 | 27.16 | 27.40 | 58,804 | +0.35(+1.28%) |
Dec 20, 2021 | 27.01 | 27.07 | 26.78 | 27.06 | 58,363 | -0.13(-0.48%) |
Dec 17, 2021 | 27.36 | 27.38 | 27.19 | 27.19 | 35,977 | -0.27(-0.99%) |
Dec 16, 2021 | 27.44 | 27.52 | 27.28 | 27.46 | 27,982 | +0.27(+0.99%) |
Dec 15, 2021 | 27.18 | 27.19 | 26.94 | 27.19 | 22,065 | +0.00(+0.00%) |
Dec 14, 2021 | 27.19 | 27.23 | 27.03 | 27.19 | 58,477 | -0.18(-0.64%) |
Dec 13, 2021 | 27.73 | 27.73 | 27.29 | 27.37 | 102,673 | -0.15(-0.55%) |
Dec 10, 2021 | 27.64 | 27.64 | 27.29 | 27.52 | 25,593 | +0.26(+0.95%) |
Dec 09, 2021 | 27.25 | 27.41 | 27.23 | 27.26 | 29,871 | -0.29(-1.06%) |
Dec 08, 2021 | 27.49 | 27.56 | 27.34 | 27.55 | 72,104 | +0.21(+0.77%) |
Dec 07, 2021 | 27.51 | 27.51 | 27.21 | 27.34 | 106,335 | +0.22(+0.80%) |
Dec 06, 2021 | 26.86 | 27.13 | 26.81 | 27.13 | 23,003 | +0.09(+0.34%) |
Dec 03, 2021 | 27.12 | 27.13 | 26.89 | 27.03 | 23,899 | -0.01(-0.03%) |
Dec 02, 2021 | 26.70 | 27.04 | 26.53 | 27.04 | 50,811 | +0.42(+1.57%) |
Dec 01, 2021 | 27.24 | 27.24 | 26.52 | 26.62 | 117,141 | -0.23(-0.87%) |
Nov 30, 2021 | 27.22 | 27.22 | 26.52 | 26.86 | 40,230 | -0.65(-2.35%) |
Nov 29, 2021 | 27.95 | 27.95 | 27.44 | 27.50 | 27,162 | -0.13(-0.48%) |
Nov 26, 2021 | 28.42 | 28.42 | 27.34 | 27.64 | 144,356 | -1.06(-3.68%) |
Nov 24, 2021 | 28.74 | 28.75 | 28.59 | 28.69 | 18,682 | +0.02(+0.06%) |
Nov 23, 2021 | 28.51 | 28.68 | 28.42 | 28.68 | 36,875 | +0.39(+1.36%) |
Nov 22, 2021 | 28.38 | 28.38 | 28.15 | 28.29 | 10,238 | +0.08(+0.27%) |
Nov 19, 2021 | 28.46 | 28.46 | 28.16 | 28.21 | 27,612 | -0.12(-0.41%) |
Nov 18, 2021 | 28.34 | 28.34 | 28.28 | 28.33 | 46,688 | +0.02(+0.06%) |
Nov 17, 2021 | 28.48 | 28.51 | 28.22 | 28.32 | 23,828 | -0.16(-0.56%) |
Nov 16, 2021 | 28.43 | 28.48 | 28.39 | 28.47 | 43,915 | +0.04(+0.15%) |
Nov 15, 2021 | 28.48 | 28.48 | 28.29 | 28.43 | 23,897 | +0.02(+0.06%) |
Nov 12, 2021 | 28.27 | 28.43 | 28.21 | 28.42 | 29,209 | +0.08(+0.30%) |
Nov 11, 2021 | 28.36 | 28.40 | 28.25 | 28.33 | 18,719 | +0.23(+0.83%) |
Nov 10, 2021 | 28.21 | 28.10 | 46,155 | -0.10(-0.36%) | ||
Nov 09, 2021 | 28.18 | 28.20 | 27.95 | 28.20 | 17,861 | +0.02(+0.06%) |
Nov 08, 2021 | 28.35 | 28.38 | 28.16 | 28.18 | 23,505 | -0.02(-0.06%) |
Nov 05, 2021 | 28.09 | 28.21 | 27.95 | 28.20 | 20,273 | +0.17(+0.60%) |
Nov 04, 2021 | 28.58 | 28.58 | 27.99 | 28.03 | 21,009 | -0.16(-0.55%) |
Nov 03, 2021 | 28.26 | 28.28 | 28.08 | 28.19 | 13,022 | -0.23(-0.81%) |
Nov 02, 2021 | 28.32 | 28.42 | 28.26 | 28.42 | 25,307 | +0.20(+0.71%) |