Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 28.90 | 28.98 | 28.81 | 28.94 | 3,530 | -0.25(-0.85%) |
Dec 29, 2022 | 29.09 | 29.28 | 29.05 | 29.18 | 19,668 | +0.48(+1.67%) |
Dec 28, 2022 | 29.16 | 29.16 | 28.61 | 28.70 | 7,462 | -0.34(-1.15%) |
Dec 27, 2022 | 29.00 | 29.50 | 29.00 | 29.04 | 12,252 | +0.24(+0.85%) |
Dec 23, 2022 | 28.80 | 28.88 | 28.70 | 28.80 | 8,884 | +0.08(+0.26%) |
Dec 22, 2022 | 28.93 | 28.93 | 28.52 | 28.72 | 2,215 | -0.30(-1.03%) |
Dec 21, 2022 | 28.91 | 29.02 | 28.88 | 29.02 | 6,131 | +0.40(+1.41%) |
Dec 20, 2022 | 28.47 | 28.76 | 28.47 | 28.62 | 7,229 | +0.02(+0.05%) |
Dec 19, 2022 | 29.59 | 29.59 | 28.39 | 28.60 | 9,378 | -1.22(-4.08%) |
Dec 16, 2022 | 29.88 | 29.88 | 29.71 | 29.82 | 5,649 | -0.06(-0.21%) |
Dec 15, 2022 | 30.14 | 30.19 | 29.88 | 29.88 | 2,590 | -0.78(-2.55%) |
Dec 14, 2022 | 30.61 | 30.73 | 30.57 | 30.66 | 2,796 | +0.04(+0.12%) |
Dec 13, 2022 | 30.95 | 30.96 | 30.49 | 30.63 | 2,922 | +0.33(+1.08%) |
Dec 12, 2022 | 30.19 | 30.30 | 30.04 | 30.30 | 5,743 | +0.14(+0.46%) |
Dec 09, 2022 | 30.47 | 30.47 | 30.16 | 30.16 | 2,711 | +0.11(+0.37%) |
Dec 08, 2022 | 30.03 | 30.13 | 29.93 | 30.05 | 2,244 | +0.18(+0.60%) |
Dec 07, 2022 | 29.90 | 29.97 | 29.76 | 29.87 | 1,644 | +0.06(+0.20%) |
Dec 06, 2022 | 29.95 | 29.95 | 29.81 | 29.81 | 7,823 | -0.23(-0.75%) |
Dec 05, 2022 | 30.18 | 30.18 | 30.02 | 30.04 | 4,650 | -0.35(-1.17%) |
Dec 02, 2022 | 30.43 | 30.45 | 30.39 | 30.39 | 1,379 | +0.14(+0.46%) |
Dec 01, 2022 | 30.04 | 30.30 | 30.04 | 30.25 | 4,889 | +0.16(+0.53%) |
Nov 30, 2022 | 29.79 | 30.21 | 29.79 | 30.09 | 1,983 | +0.58(+1.97%) |
Nov 29, 2022 | 29.46 | 29.59 | 29.41 | 29.51 | 5,267 | +0.39(+1.34%) |
Nov 28, 2022 | 29.30 | 29.30 | 29.08 | 29.12 | 4,300 | -0.31(-1.05%) |
Nov 25, 2022 | 29.50 | 29.51 | 29.43 | 29.43 | 1,202 | -0.02(-0.07%) |
Nov 23, 2022 | 29.30 | 29.45 | 29.24 | 29.45 | 4,876 | +0.24(+0.82%) |
Nov 22, 2022 | 28.99 | 29.24 | 28.99 | 29.21 | 4,147 | +0.27(+0.93%) |
Nov 21, 2022 | 28.88 | 29.00 | 28.83 | 28.94 | 3,146 | -0.33(-1.14%) |
Nov 18, 2022 | 29.24 | 29.27 | 29.15 | 29.27 | 3,453 | -0.04(-0.14%) |
Nov 17, 2022 | 29.07 | 29.32 | 29.07 | 29.32 | 2,107 | +0.08(+0.29%) |
Nov 16, 2022 | 29.21 | 29.23 | 29.08 | 29.23 | 3,624 | -0.24(-0.81%) |
Nov 15, 2022 | 29.50 | 29.50 | 29.30 | 29.47 | 3,560 | +0.53(+1.83%) |
Nov 14, 2022 | 28.90 | 29.09 | 28.90 | 28.94 | 2,563 | +0.04(+0.13%) |
Nov 11, 2022 | 28.61 | 28.91 | 28.61 | 28.90 | 13,344 | +0.85(+3.05%) |
Nov 10, 2022 | 27.67 | 28.17 | 27.67 | 28.05 | 8,732 | +1.22(+4.53%) |
Nov 09, 2022 | 26.94 | 27.18 | 26.80 | 26.83 | 6,558 | -0.37(-1.36%) |
Nov 08, 2022 | 27.21 | 27.29 | 27.14 | 27.20 | 3,283 | +0.30(+1.12%) |
Nov 07, 2022 | 26.85 | 26.99 | 26.85 | 26.90 | 9,055 | +0.04(+0.15%) |
Nov 04, 2022 | 26.59 | 26.86 | 26.56 | 26.86 | 3,500 | +1.15(+4.47%) |
Nov 03, 2022 | 25.56 | 25.84 | 25.54 | 25.71 | 8,592 | -0.15(-0.60%) |
Nov 02, 2022 | 26.16 | 26.39 | 25.86 | 25.86 | 7,480 | -0.36(-1.35%) |
Nov 01, 2022 | 26.34 | 26.37 | 26.15 | 26.22 | 3,195 | +0.42(+1.63%) |
Oct 31, 2022 | 25.77 | 25.89 | 25.72 | 25.80 | 4,252 | -0.20(-0.77%) |
Oct 28, 2022 | 25.95 | 26.00 | 25.95 | 26.00 | 2,133 | -0.04(-0.15%) |
Oct 27, 2022 | 26.16 | 26.26 | 26.04 | 26.04 | 2,455 | -0.17(-0.65%) |
Oct 26, 2022 | 25.97 | 26.32 | 25.97 | 26.21 | 5,296 | +0.37(+1.45%) |
Oct 25, 2022 | 25.68 | 25.84 | 25.62 | 25.84 | 6,523 | +0.44(+1.73%) |
Oct 24, 2022 | 25.35 | 25.48 | 25.16 | 25.39 | 12,029 | -0.38(-1.46%) |
Oct 21, 2022 | 25.46 | 25.77 | 25.32 | 25.77 | 13,493 | +0.42(+1.64%) |
Oct 20, 2022 | 25.48 | 25.61 | 25.31 | 25.36 | 2,540 | -0.05(-0.21%) |
Oct 19, 2022 | 25.47 | 25.55 | 25.27 | 25.41 | 16,697 | -0.36(-1.39%) |
Oct 18, 2022 | 25.82 | 25.82 | 25.64 | 25.77 | 618,253 | +0.12(+0.47%) |
Oct 17, 2022 | 25.64 | 25.72 | 25.62 | 25.65 | 1,725 | +0.69(+2.78%) |
Oct 14, 2022 | 25.15 | 25.15 | 24.91 | 24.95 | 2,021 | -0.31(-1.25%) |
Oct 13, 2022 | 25.15 | 25.29 | 25.15 | 25.27 | 8,859 | +0.54(+2.18%) |
Oct 12, 2022 | 24.78 | 24.85 | 24.73 | 24.73 | 7,186 | -0.08(-0.32%) |
Oct 11, 2022 | 24.88 | 25.16 | 24.75 | 24.81 | 47,311 | -0.26(-1.03%) |
Oct 10, 2022 | 25.29 | 25.35 | 24.85 | 25.07 | 28,137 | -0.35(-1.39%) |
Oct 07, 2022 | 25.47 | 25.59 | 25.42 | 25.42 | 937 | -0.54(-2.08%) |
Oct 06, 2022 | 25.97 | 25.97 | 25.86 | 25.96 | 2,029 | -0.32(-1.22%) |
Oct 05, 2022 | 26.14 | 26.37 | 26.06 | 26.28 | 3,246 | -0.12(-0.44%) |
Oct 04, 2022 | 25.65 | 26.40 | 25.65 | 26.40 | 8,226 | +0.91(+3.59%) |
Oct 03, 2022 | 25.30 | 25.51 | 25.30 | 25.49 | 3,804 | +0.54(+2.16%) |
Sep 30, 2022 | 25.10 | 25.14 | 24.92 | 24.95 | 5,671 | -0.18(-0.70%) |
Sep 29, 2022 | 24.86 | 25.12 | 24.86 | 25.12 | 2,377 | -0.51(-1.99%) |
Sep 28, 2022 | 25.03 | 25.63 | 25.03 | 25.63 | 3,974 | +0.36(+1.44%) |
Sep 27, 2022 | 25.54 | 25.55 | 25.21 | 25.27 | 4,340 | -0.10(-0.40%) |
Sep 26, 2022 | 25.80 | 25.96 | 25.17 | 25.37 | 26,959 | -0.34(-1.32%) |
Sep 23, 2022 | 25.98 | 25.98 | 25.56 | 25.71 | 11,612 | -0.92(-3.45%) |
Sep 22, 2022 | 26.60 | 26.63 | 26.35 | 26.63 | 6,056 | -0.22(-0.82%) |
Sep 21, 2022 | 27.01 | 27.08 | 26.68 | 26.85 | 9,081 | -0.42(-1.54%) |
Sep 20, 2022 | 27.27 | 27.33 | 27.09 | 27.27 | 3,288 | -0.37(-1.35%) |
Sep 19, 2022 | 27.55 | 27.64 | 27.43 | 27.64 | 1,958 | +0.18(+0.67%) |
Sep 16, 2022 | 27.46 | 27.59 | 27.46 | 27.46 | 502 | -0.29(-1.05%) |
Sep 15, 2022 | 27.58 | 28.00 | 27.58 | 27.75 | 4,361 | -0.07(-0.24%) |
Sep 14, 2022 | 27.82 | 28.01 | 27.72 | 27.82 | 3,523 | +0.04(+0.15%) |
Sep 13, 2022 | 28.24 | 28.24 | 27.78 | 27.78 | 1,876 | -0.88(-3.09%) |
Sep 12, 2022 | 28.64 | 28.80 | 28.61 | 28.66 | 2,520 | +0.48(+1.69%) |
Sep 09, 2022 | 28.06 | 28.27 | 28.06 | 28.18 | 6,158 | +0.57(+2.07%) |
Sep 08, 2022 | 27.51 | 27.61 | 27.50 | 27.61 | 1,975 | +0.09(+0.34%) |
Sep 07, 2022 | 27.34 | 27.52 | 27.18 | 27.52 | 3,698 | +0.12(+0.45%) |
Sep 06, 2022 | 27.44 | 27.60 | 27.38 | 27.40 | 1,320 | -0.14(-0.51%) |
Sep 02, 2022 | 27.95 | 27.95 | 27.52 | 27.54 | 361 | -0.08(-0.29%) |
Sep 01, 2022 | 27.44 | 27.67 | 27.44 | 27.61 | 7,453 | -0.42(-1.50%) |
Aug 31, 2022 | 28.15 | 28.15 | 28.02 | 28.03 | 11,150 | +0.10(+0.35%) |
Aug 30, 2022 | 28.00 | 28.08 | 27.90 | 27.94 | 2,049 | -0.16(-0.56%) |
Aug 29, 2022 | 28.07 | 28.19 | 28.03 | 28.10 | 3,253 | -0.11(-0.41%) |
Aug 26, 2022 | 28.94 | 28.94 | 28.21 | 28.21 | 5,567 | -0.73(-2.52%) |
Aug 25, 2022 | 28.86 | 28.98 | 28.84 | 28.94 | 2,285 | +0.37(+1.28%) |
Aug 24, 2022 | 28.42 | 28.64 | 28.42 | 28.57 | 3,793 | -0.01(-0.03%) |
Aug 23, 2022 | 28.55 | 28.61 | 28.50 | 28.58 | 2,731 | +0.04(+0.15%) |
Aug 22, 2022 | 28.52 | 28.54 | 28.51 | 28.54 | 3,446 | -0.43(-1.49%) |
Aug 19, 2022 | 29.08 | 29.08 | 28.97 | 28.97 | 2,642 | -0.48(-1.64%) |
Aug 18, 2022 | 29.44 | 29.53 | 29.34 | 29.46 | 8,534 | -0.25(-0.84%) |
Aug 17, 2022 | 29.72 | 29.72 | 29.70 | 29.71 | 324 | -0.34(-1.15%) |
Aug 16, 2022 | 30.01 | 30.18 | 30.01 | 30.05 | 4,250 | +0.12(+0.40%) |
Aug 15, 2022 | 29.85 | 30.02 | 29.51 | 29.93 | 5,822 | -0.17(-0.57%) |
Aug 12, 2022 | 29.83 | 30.14 | 29.82 | 30.10 | 6,474 | +0.19(+0.65%) |
Aug 11, 2022 | 30.14 | 30.14 | 29.91 | 29.91 | 497 | +0.12(+0.40%) |
Aug 10, 2022 | 29.57 | 29.85 | 29.57 | 29.79 | 3,022 | +0.54(+1.84%) |
Aug 09, 2022 | 29.40 | 29.40 | 29.17 | 29.25 | 2,664 | -0.21(-0.73%) |
Aug 08, 2022 | 29.44 | 29.64 | 29.32 | 29.46 | 2,657 | +0.03(+0.09%) |
Aug 05, 2022 | 29.27 | 29.46 | 29.27 | 29.43 | 3,282 | +0.03(+0.11%) |
Aug 04, 2022 | 29.24 | 29.46 | 29.24 | 29.40 | 1,895 | +0.11(+0.38%) |
Aug 03, 2022 | 29.04 | 29.30 | 29.04 | 29.29 | 4,435 | +0.17(+0.58%) |
Aug 02, 2022 | 29.27 | 29.27 | 29.06 | 29.12 | 5,089 | -0.27(-0.92%) |
Aug 01, 2022 | 29.37 | 29.54 | 29.33 | 29.39 | 5,906 | -0.01(-0.05%) |
Jul 29, 2022 | 29.22 | 29.41 | 29.22 | 29.40 | 833 | +0.03(+0.11%) |
Jul 28, 2022 | 29.03 | 29.37 | 29.03 | 29.37 | 2,384 | -0.04(-0.13%) |
Jul 27, 2022 | 29.10 | 29.50 | 29.04 | 29.41 | 10,643 | +0.62(+2.16%) |
Jul 26, 2022 | 28.89 | 29.02 | 28.77 | 28.79 | 572,176 | -0.39(-1.35%) |
Jul 25, 2022 | 29.07 | 29.18 | 29.07 | 29.18 | 800 | +0.26(+0.90%) |
Jul 22, 2022 | 29.24 | 29.24 | 28.91 | 28.92 | 1,831 | -0.26(-0.91%) |
Jul 21, 2022 | 29.00 | 29.22 | 28.48 | 29.18 | 4,305 | +0.32(+1.12%) |
Jul 20, 2022 | 28.72 | 28.92 | 28.72 | 28.86 | 901 | -0.18(-0.63%) |
Jul 19, 2022 | 29.02 | 29.08 | 29.02 | 29.04 | 716 | +0.68(+2.41%) |
Jul 18, 2022 | 28.67 | 28.72 | 28.36 | 28.36 | 4,447 | +0.21(+0.75%) |
Jul 15, 2022 | 28.09 | 28.15 | 28.03 | 28.15 | 3,459 | +0.32(+1.14%) |
Jul 14, 2022 | 27.91 | 27.91 | 27.32 | 27.83 | 8,870 | -0.46(-1.64%) |
Jul 13, 2022 | 28.08 | 28.30 | 27.98 | 28.30 | 1,263 | -0.02(-0.05%) |
Jul 12, 2022 | 28.20 | 28.53 | 28.20 | 28.31 | 7,290 | +0.02(+0.07%) |
Jul 11, 2022 | 28.53 | 28.57 | 28.24 | 28.29 | 14,481 | -0.70(-2.41%) |
Jul 08, 2022 | 28.77 | 29.03 | 28.77 | 28.99 | 1,477 | +0.14(+0.49%) |
Jul 07, 2022 | 28.85 | 28.85 | 28.85 | 28.85 | 98 | +0.58(+2.04%) |
Jul 06, 2022 | 28.26 | 28.29 | 28.04 | 28.27 | 1,831 | -0.10(-0.36%) |
Jul 05, 2022 | 28.52 | 28.52 | 27.93 | 28.37 | 7,331 | -0.57(-1.96%) |
Jul 01, 2022 | 28.85 | 28.94 | 28.67 | 28.94 | 6,819 | +0.07(+0.24%) |
Jun 30, 2022 | 28.43 | 28.97 | 28.43 | 28.87 | 2,803 | -0.17(-0.59%) |
Jun 29, 2022 | 29.10 | 29.13 | 28.99 | 29.04 | 9,693 | -0.33(-1.13%) |
Jun 28, 2022 | 29.52 | 29.55 | 29.37 | 29.37 | 1,356 | -0.11(-0.37%) |
Jun 27, 2022 | 29.53 | 29.57 | 29.41 | 29.48 | 2,500 | +0.04(+0.15%) |
Jun 24, 2022 | 28.99 | 29.44 | 28.99 | 29.44 | 3,775 | +0.78(+2.72%) |
Jun 23, 2022 | 28.48 | 28.66 | 28.21 | 28.66 | 4,450 | -0.24(-0.81%) |
Jun 22, 2022 | 28.90 | 29.02 | 28.80 | 28.89 | 2,439 | -0.29(-0.98%) |
Jun 21, 2022 | 29.21 | 29.38 | 29.16 | 29.18 | 2,740 | +0.53(+1.85%) |
Jun 17, 2022 | 28.48 | 28.65 | 28.48 | 28.65 | 2,222 | +0.03(+0.09%) |
Jun 16, 2022 | 28.76 | 28.76 | 28.62 | 28.62 | 1,277 | -0.77(-2.63%) |
Jun 15, 2022 | 29.03 | 29.40 | 29.03 | 29.40 | 3,712 | +0.58(+2.00%) |
Jun 14, 2022 | 29.10 | 29.10 | 28.82 | 28.82 | 2,742 | +0.20(+0.70%) |
Jun 13, 2022 | 29.01 | 29.03 | 28.62 | 28.62 | 3,175 | -1.16(-3.91%) |
Jun 10, 2022 | 29.72 | 29.80 | 29.72 | 29.78 | 2,370 | -0.60(-1.99%) |
Jun 09, 2022 | 30.56 | 30.56 | 30.39 | 30.39 | 899 | -0.67(-2.16%) |
Jun 08, 2022 | 31.09 | 31.12 | 30.97 | 31.06 | 1,232 | -0.20(-0.64%) |
Jun 07, 2022 | 30.99 | 31.26 | 30.99 | 31.26 | 3,926 | +0.17(+0.55%) |
Jun 06, 2022 | 31.25 | 31.33 | 31.09 | 31.09 | 882 | +0.05(+0.16%) |
Jun 03, 2022 | 30.83 | 31.05 | 30.73 | 31.04 | 2,900 | -0.31(-1.00%) |
Jun 02, 2022 | 31.09 | 31.35 | 31.09 | 31.35 | 1,102 | +0.32(+1.02%) |
Jun 01, 2022 | 31.20 | 31.22 | 30.81 | 31.04 | 5,346 | -0.21(-0.69%) |
May 31, 2022 | 31.40 | 31.40 | 31.25 | 31.25 | 1,429 | +0.13(+0.42%) |
May 27, 2022 | 31.00 | 31.12 | 31.00 | 31.12 | 10,837 | +0.34(+1.11%) |
May 26, 2022 | 30.71 | 30.88 | 30.70 | 30.78 | 79,785 | +0.49(+1.61%) |
May 25, 2022 | 30.22 | 30.30 | 30.11 | 30.29 | 6,465 | +0.17(+0.58%) |
May 24, 2022 | 29.97 | 30.16 | 29.96 | 30.12 | 2,258 | -0.21(-0.71%) |
May 23, 2022 | 30.32 | 30.33 | 30.31 | 30.33 | 3,719 | +0.43(+1.42%) |
May 20, 2022 | 29.91 | 29.91 | 29.58 | 29.90 | 1,799 | +0.05(+0.18%) |
May 19, 2022 | 29.57 | 29.94 | 29.57 | 29.85 | 6,910 | +0.34(+1.16%) |
May 18, 2022 | 30.11 | 30.11 | 29.48 | 29.51 | 9,998 | -0.74(-2.45%) |
May 17, 2022 | 30.10 | 30.25 | 30.10 | 30.25 | 2,122 | +0.51(+1.73%) |
May 16, 2022 | 29.69 | 29.86 | 29.64 | 29.74 | 3,381 | +0.13(+0.45%) |
May 13, 2022 | 29.33 | 29.61 | 29.33 | 29.60 | 2,700 | +0.90(+3.13%) |
May 12, 2022 | 28.47 | 28.87 | 28.47 | 28.70 | 9,213 | -0.16(-0.55%) |
May 11, 2022 | 29.11 | 29.41 | 28.84 | 28.86 | 4,504 | -0.20(-0.68%) |
May 10, 2022 | 29.40 | 29.40 | 28.96 | 29.06 | 5,730 | +0.24(+0.83%) |
May 09, 2022 | 29.07 | 29.09 | 28.62 | 28.82 | 5,730 | -0.68(-2.31%) |
May 06, 2022 | 29.47 | 29.80 | 29.33 | 29.50 | 2,342 | -0.32(-1.07%) |
May 05, 2022 | 30.07 | 30.07 | 29.65 | 29.82 | 22,111 | -1.21(-3.91%) |
May 04, 2022 | 30.37 | 31.03 | 30.15 | 31.03 | 9,713 | +0.45(+1.46%) |
May 03, 2022 | 30.47 | 30.61 | 30.39 | 30.59 | 5,811 | +0.50(+1.66%) |
May 02, 2022 | 30.02 | 30.09 | 29.85 | 30.09 | 1,757 | -0.10(-0.32%) |
Apr 29, 2022 | 30.47 | 30.52 | 30.18 | 30.18 | 1,195 | -0.26(-0.84%) |
Apr 28, 2022 | 30.31 | 30.54 | 29.99 | 30.44 | 5,804 | +0.33(+1.08%) |
Apr 27, 2022 | 30.31 | 30.31 | 30.00 | 30.11 | 3,834 | +0.14(+0.48%) |
Apr 26, 2022 | 30.60 | 30.60 | 29.95 | 29.97 | 6,913 | -0.87(-2.81%) |
Apr 25, 2022 | 30.50 | 30.84 | 30.50 | 30.84 | 873 | -0.10(-0.31%) |
Apr 22, 2022 | 31.35 | 31.35 | 30.93 | 30.93 | 2,092 | -0.31(-0.99%) |
Apr 21, 2022 | 31.72 | 31.72 | 31.24 | 31.24 | 8,573 | -0.28(-0.88%) |
Apr 20, 2022 | 31.49 | 31.59 | 31.49 | 31.52 | 2,094 | +0.22(+0.71%) |
Apr 19, 2022 | 31.26 | 31.33 | 31.23 | 31.30 | 1,579 | +0.22(+0.70%) |
Apr 18, 2022 | 31.12 | 31.19 | 31.06 | 31.08 | 3,069 | -0.17(-0.54%) |
Apr 14, 2022 | 31.44 | 31.45 | 31.25 | 31.25 | 2,188 | -0.12(-0.40%) |
Apr 13, 2022 | 31.21 | 31.38 | 31.21 | 31.38 | 1,504 | +0.51(+1.65%) |
Apr 12, 2022 | 31.21 | 31.21 | 30.87 | 30.87 | 386,446 | -0.26(-0.84%) |
Apr 11, 2022 | 31.07 | 31.26 | 31.07 | 31.13 | 2,592 | -0.19(-0.62%) |
Apr 08, 2022 | 31.40 | 31.45 | 31.32 | 31.32 | 2,994 | +0.04(+0.14%) |
Apr 07, 2022 | 31.15 | 31.28 | 31.15 | 31.28 | 2,245 | -0.16(-0.50%) |
Apr 06, 2022 | 31.53 | 31.53 | 31.08 | 31.44 | 8,673 | -0.38(-1.20%) |
Apr 05, 2022 | 32.00 | 32.04 | 31.77 | 31.82 | 4,191 | -0.53(-1.64%) |
Apr 04, 2022 | 32.30 | 32.38 | 32.30 | 32.35 | 3,773 | +0.27(+0.85%) |
Apr 01, 2022 | 31.95 | 32.07 | 31.88 | 32.07 | 2,924 | +0.37(+1.15%) |
Mar 31, 2022 | 31.91 | 31.91 | 31.71 | 31.71 | 2,844 | -0.67(-2.07%) |
Mar 30, 2022 | 32.47 | 32.58 | 32.38 | 32.38 | 4,565 | -0.25(-0.77%) |
Mar 29, 2022 | 32.34 | 32.63 | 32.34 | 32.63 | 9,833 | +0.68(+2.14%) |
Mar 28, 2022 | 31.90 | 31.98 | 31.90 | 31.95 | 2,171 | -0.01(-0.04%) |
Mar 25, 2022 | 31.92 | 31.96 | 31.86 | 31.96 | 1,786 | -0.06(-0.19%) |
Mar 24, 2022 | 32.00 | 32.33 | 31.84 | 32.02 | 13,187 | +0.23(+0.74%) |
Mar 23, 2022 | 31.76 | 32.01 | 31.76 | 31.79 | 4,438 | -0.51(-1.59%) |
Mar 22, 2022 | 32.10 | 32.39 | 32.10 | 32.30 | 9,559 | +0.60(+1.89%) |
Mar 21, 2022 | 31.81 | 31.97 | 31.50 | 31.70 | 9,922 | -0.34(-1.06%) |
Mar 18, 2022 | 31.49 | 32.05 | 31.49 | 32.04 | 4,434 | +0.43(+1.35%) |
Mar 17, 2022 | 31.47 | 31.75 | 31.47 | 31.61 | 1,413 | +0.19(+0.61%) |
Mar 16, 2022 | 31.17 | 31.42 | 31.11 | 31.42 | 14,084 | +1.19(+3.94%) |
Mar 15, 2022 | 30.04 | 30.23 | 29.97 | 30.23 | 3,034 | +0.40(+1.34%) |
Mar 14, 2022 | 30.25 | 30.25 | 29.79 | 29.83 | 3,618 | -0.06(-0.20%) |
Mar 11, 2022 | 30.27 | 30.32 | 29.89 | 29.89 | 2,555 | -0.29(-0.96%) |
Mar 10, 2022 | 30.25 | 30.25 | 30.10 | 30.18 | 5,942 | -0.52(-1.69%) |
Mar 09, 2022 | 30.54 | 30.74 | 30.54 | 30.70 | 26,397 | +0.90(+3.02%) |
Mar 08, 2022 | 29.57 | 30.22 | 29.36 | 29.80 | 6,630 | +0.62(+2.12%) |
Mar 07, 2022 | 30.06 | 30.06 | 29.12 | 29.18 | 6,762 | -1.11(-3.65%) |
Mar 04, 2022 | 30.47 | 30.47 | 30.13 | 30.29 | 5,755 | -0.83(-2.68%) |
Mar 03, 2022 | 31.50 | 31.50 | 31.12 | 31.12 | 18,300 | -0.58(-1.83%) |
Mar 02, 2022 | 31.64 | 31.78 | 31.52 | 31.70 | 3,324 | +0.19(+0.61%) |
Mar 01, 2022 | 31.59 | 31.59 | 31.33 | 31.51 | 1,591 | -0.80(-2.48%) |
Feb 28, 2022 | 32.28 | 32.46 | 32.07 | 32.31 | 6,513 | -0.49(-1.49%) |
Feb 25, 2022 | 32.35 | 32.80 | 32.80 | 32.80 | 209 | +0.79(+2.47%) |
Feb 24, 2022 | 32.00 | 32.01 | 31.37 | 32.01 | 15,712 | -0.81(-2.47%) |
Feb 23, 2022 | 33.43 | 33.43 | 32.78 | 32.82 | 3,128 | -0.13(-0.39%) |
Feb 22, 2022 | 33.30 | 33.30 | 32.84 | 32.95 | 5,283 | -0.59(-1.74%) |
Feb 18, 2022 | 33.54 | 0 | -0.12(-0.34%) | |||
Feb 17, 2022 | 33.99 | 33.99 | 33.65 | 33.65 | 3,198 | -0.56(-1.64%) |
Feb 16, 2022 | 33.86 | 34.24 | 33.86 | 34.21 | 20,745 | +0.25(+0.74%) |
Feb 15, 2022 | 33.86 | 33.99 | 33.78 | 33.96 | 383,822 | +0.59(+1.76%) |
Feb 14, 2022 | 33.65 | 33.65 | 33.25 | 33.37 | 2,150 | -0.23(-0.67%) |
Feb 11, 2022 | 33.98 | 34.19 | 33.53 | 33.59 | 4,134 | -0.41(-1.22%) |
Feb 10, 2022 | 34.09 | 34.38 | 34.01 | 34.01 | 11,868 | -0.14(-0.41%) |
Feb 09, 2022 | 34.06 | 34.65 | 34.06 | 34.15 | 8,032 | +0.13(+0.38%) |
Feb 08, 2022 | 33.63 | 34.02 | 33.63 | 34.02 | 13,519 | +0.60(+1.81%) |
Feb 07, 2022 | 33.40 | 33.63 | 33.30 | 33.42 | 5,637 | -0.01(-0.03%) |
Feb 04, 2022 | 32.99 | 33.67 | 32.99 | 33.42 | 7,452 | +0.43(+1.32%) |
Feb 03, 2022 | 33.33 | 32.99 | 32.99 | 4,808 | -0.63(-1.87%) | |
Feb 02, 2022 | 33.34 | 34.30 | 33.10 | 33.62 | 51,978 | +0.47(+1.42%) |
Feb 01, 2022 | 32.90 | 33.15 | 32.90 | 33.15 | 4,367 | +0.33(+1.00%) |
Jan 31, 2022 | 32.56 | 32.85 | 32.50 | 32.82 | 7,134 | +0.48(+1.49%) |
Jan 28, 2022 | 32.03 | 32.34 | 31.88 | 32.34 | 4,597 | -0.01(-0.03%) |
Jan 27, 2022 | 32.62 | 32.63 | 32.22 | 32.35 | 6,094 | -0.07(-0.21%) |
Jan 26, 2022 | 32.87 | 32.88 | 32.42 | 32.42 | 7,468 | -0.34(-1.04%) |
Jan 25, 2022 | 32.52 | 32.89 | 32.52 | 32.76 | 17,355 | +0.05(+0.16%) |
Jan 24, 2022 | 32.63 | 32.70 | 32.19 | 32.70 | 21,837 | -0.30(-0.90%) |
Jan 21, 2022 | 33.29 | 33.35 | 33.00 | 33.00 | 7,801 | -0.35(-1.06%) |
Jan 20, 2022 | 33.62 | 33.78 | 33.35 | 33.35 | 5,998 | -0.25(-0.75%) |
Jan 19, 2022 | 33.79 | 33.79 | 33.61 | 33.61 | 6,283 | +0.03(+0.09%) |
Jan 18, 2022 | 33.47 | 33.78 | 33.47 | 33.58 | 6,684 | -0.20(-0.61%) |
Jan 14, 2022 | 33.78 | 0 | +0.28(+0.83%) | |||
Jan 13, 2022 | 33.71 | 33.72 | 33.50 | 33.50 | 8,223 | -0.01(-0.03%) |
Jan 12, 2022 | 33.31 | 33.57 | 33.31 | 33.51 | 33,999 | +0.28(+0.83%) |
Jan 11, 2022 | 33.00 | 33.32 | 32.86 | 33.23 | 4,666 | +0.28(+0.84%) |
Jan 10, 2022 | 32.83 | 32.97 | 32.63 | 32.95 | 1,869 | +0.18(+0.55%) |
Jan 07, 2022 | 32.75 | 32.87 | 32.58 | 32.78 | 15,616 | +0.15(+0.44%) |
Jan 06, 2022 | 32.67 | 32.81 | 32.63 | 32.63 | 1,291 | +0.10(+0.30%) |
Jan 05, 2022 | 32.80 | 33.02 | 32.51 | 32.53 | 5,461 | -0.12(-0.37%) |
Jan 04, 2022 | 32.78 | 32.78 | 32.61 | 32.65 | 10,854 | +0.31(+0.95%) |