Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.34 | 31.40 | 31.10 | 31.21 | 50,076 | -0.10(-0.32%) |
Dec 29, 2022 | 31.19 | 31.59 | 31.19 | 31.31 | 210,744 | +0.02(+0.06%) |
Dec 28, 2022 | 31.54 | 31.54 | 31.08 | 31.29 | 72,370 | -0.11(-0.35%) |
Dec 27, 2022 | 31.57 | 31.57 | 31.23 | 31.40 | 113,684 | +0.02(+0.06%) |
Dec 23, 2022 | 31.11 | 31.56 | 31.11 | 31.38 | 242,830 | +0.17(+0.54%) |
Dec 22, 2022 | 31.33 | 31.34 | 31.07 | 31.21 | 113,658 | -0.17(-0.54%) |
Dec 21, 2022 | 31.19 | 31.59 | 31.19 | 31.38 | 54,561 | +0.19(+0.62%) |
Dec 20, 2022 | 31.15 | 31.48 | 31.08 | 31.19 | 299,287 | -0.10(-0.33%) |
Dec 19, 2022 | 31.68 | 31.68 | 31.14 | 31.29 | 142,365 | -0.10(-0.33%) |
Dec 16, 2022 | 31.61 | 31.61 | 31.28 | 31.39 | 159,519 | -0.17(-0.53%) |
Dec 15, 2022 | 31.62 | 31.82 | 31.48 | 31.56 | 61,849 | -0.31(-0.96%) |
Dec 14, 2022 | 31.85 | 32.05 | 31.56 | 31.87 | 68,811 | +0.11(+0.34%) |
Dec 13, 2022 | 31.98 | 32.55 | 31.56 | 31.76 | 179,695 | -0.14(-0.43%) |
Dec 12, 2022 | 31.77 | 31.92 | 31.61 | 31.90 | 84,156 | +0.22(+0.68%) |
Dec 09, 2022 | 31.82 | 31.83 | 31.56 | 31.68 | 95,741 | -0.01(-0.03%) |
Dec 08, 2022 | 31.75 | 31.98 | 31.66 | 31.69 | 155,212 | -0.03(-0.09%) |
Dec 07, 2022 | 31.98 | 31.98 | 31.70 | 31.72 | 74,996 | +0.01(+0.03%) |
Dec 06, 2022 | 31.93 | 32.00 | 31.63 | 31.71 | 259,278 | -0.22(-0.68%) |
Dec 05, 2022 | 31.80 | 32.00 | 31.59 | 31.93 | 93,205 | +0.18(+0.56%) |
Dec 02, 2022 | 31.85 | 31.99 | 31.70 | 31.75 | 62,444 | -0.21(-0.65%) |
Dec 01, 2022 | 32.06 | 32.15 | 31.72 | 31.96 | 150,322 | -0.16(-0.49%) |
Nov 30, 2022 | 31.57 | 32.21 | 31.57 | 32.11 | 51,758 | +0.37(+1.16%) |
Nov 29, 2022 | 31.76 | 31.85 | 31.46 | 31.74 | 56,694 | +0.02(+0.08%) |
Nov 28, 2022 | 31.70 | 31.79 | 31.46 | 31.72 | 68,347 | -0.13(-0.42%) |
Nov 25, 2022 | 31.78 | 32.05 | 31.78 | 31.85 | 47,085 | -0.08(-0.24%) |
Nov 23, 2022 | 31.83 | 32.06 | 31.79 | 31.93 | 73,380 | +0.28(+0.88%) |
Nov 22, 2022 | 31.62 | 31.86 | 31.54 | 31.65 | 103,696 | +0.13(+0.41%) |
Nov 21, 2022 | 31.55 | 31.71 | 31.51 | 31.52 | 82,555 | -0.22(-0.68%) |
Nov 18, 2022 | 31.73 | 31.74 | 31.28 | 31.74 | 190,543 | +0.25(+0.79%) |
Nov 17, 2022 | 31.40 | 31.73 | 31.34 | 31.49 | 228,353 | -0.21(-0.66%) |
Nov 16, 2022 | 31.40 | 31.79 | 31.29 | 31.70 | 121,121 | +0.10(+0.31%) |
Nov 15, 2022 | 31.88 | 31.88 | 31.09 | 31.60 | 231,890 | +0.04(+0.13%) |
Nov 14, 2022 | 31.90 | 31.94 | 31.56 | 31.56 | 106,423 | -0.28(-0.87%) |
Nov 11, 2022 | 32.47 | 32.47 | 31.40 | 31.84 | 374,593 | -0.47(-1.47%) |
Nov 10, 2022 | 31.62 | 32.57 | 31.62 | 32.31 | 391,897 | +1.23(+3.97%) |
Nov 09, 2022 | 31.25 | 31.42 | 30.97 | 31.08 | 78,497 | -0.34(-1.07%) |
Nov 08, 2022 | 31.12 | 31.69 | 31.12 | 31.41 | 61,793 | +0.16(+0.50%) |
Nov 07, 2022 | 31.03 | 31.26 | 30.83 | 31.26 | 141,689 | +0.29(+0.94%) |
Nov 04, 2022 | 31.26 | 31.26 | 30.75 | 30.96 | 76,093 | -0.05(-0.15%) |
Nov 03, 2022 | 30.77 | 31.01 | 30.69 | 31.01 | 95,030 | +0.30(+0.96%) |
Nov 02, 2022 | 30.97 | 31.31 | 30.71 | 30.71 | 82,693 | -0.40(-1.29%) |
Nov 01, 2022 | 31.18 | 31.28 | 30.96 | 31.11 | 95,033 | -0.14(-0.46%) |
Oct 31, 2022 | 31.50 | 31.50 | 31.22 | 31.26 | 205,822 | -0.25(-0.78%) |
Oct 28, 2022 | 30.93 | 31.51 | 30.89 | 31.50 | 246,746 | +0.66(+2.15%) |
Oct 27, 2022 | 31.16 | 31.16 | 30.82 | 30.84 | 115,309 | -0.15(-0.48%) |
Oct 26, 2022 | 31.08 | 31.39 | 30.89 | 30.99 | 376,924 | -0.08(-0.25%) |
Oct 25, 2022 | 30.70 | 31.07 | 30.70 | 31.07 | 416,828 | +0.29(+0.93%) |
Oct 24, 2022 | 30.43 | 30.89 | 30.37 | 30.78 | 70,984 | +0.31(+1.00%) |
Oct 21, 2022 | 29.83 | 30.55 | 29.83 | 30.48 | 31,390 | +0.50(+1.68%) |
Oct 20, 2022 | 30.05 | 30.27 | 29.82 | 29.97 | 39,371 | -0.12(-0.39%) |
Oct 19, 2022 | 30.26 | 30.55 | 30.09 | 30.09 | 72,576 | -0.41(-1.36%) |
Oct 18, 2022 | 30.53 | 30.67 | 30.34 | 30.51 | 69,986 | +0.19(+0.62%) |
Oct 17, 2022 | 30.30 | 30.44 | 30.19 | 30.32 | 220,781 | +0.35(+1.15%) |
Oct 14, 2022 | 30.47 | 30.47 | 29.97 | 29.97 | 63,793 | -0.49(-1.62%) |
Oct 13, 2022 | 30.19 | 30.70 | 29.69 | 30.47 | 90,338 | +0.32(+1.05%) |
Oct 12, 2022 | 30.33 | 30.54 | 29.93 | 30.15 | 667,885 | -0.09(-0.29%) |
Oct 11, 2022 | 30.15 | 30.27 | 30.07 | 30.24 | 34,711 | +0.09(+0.29%) |
Oct 10, 2022 | 30.40 | 30.40 | 30.08 | 30.15 | 120,892 | -0.15(-0.49%) |
Oct 07, 2022 | 30.27 | 30.32 | 29.98 | 30.30 | 38,590 | +0.07(+0.22%) |
Oct 06, 2022 | 30.54 | 30.54 | 30.19 | 30.23 | 48,086 | -0.25(-0.83%) |
Oct 05, 2022 | 30.42 | 30.74 | 30.33 | 30.49 | 169,398 | -0.27(-0.87%) |
Oct 04, 2022 | 29.88 | 30.79 | 29.88 | 30.75 | 86,980 | +0.84(+2.80%) |
Oct 03, 2022 | 29.63 | 30.01 | 29.37 | 29.91 | 100,045 | +0.62(+2.10%) |
Sep 30, 2022 | 29.64 | 29.66 | 29.25 | 29.30 | 906,753 | -0.32(-1.08%) |
Sep 29, 2022 | 30.11 | 30.11 | 29.60 | 29.62 | 87,497 | -0.49(-1.64%) |
Sep 28, 2022 | 29.98 | 30.33 | 29.79 | 30.11 | 670,998 | +0.18(+0.59%) |
Sep 27, 2022 | 30.28 | 30.32 | 29.77 | 29.93 | 152,510 | -0.35(-1.14%) |
Sep 26, 2022 | 30.65 | 30.65 | 30.18 | 30.28 | 131,532 | -0.26(-0.86%) |
Sep 23, 2022 | 30.65 | 30.85 | 30.47 | 30.54 | 154,150 | -0.20(-0.66%) |
Sep 22, 2022 | 30.93 | 30.93 | 30.59 | 30.74 | 278,133 | -0.07(-0.22%) |
Sep 21, 2022 | 31.23 | 31.31 | 30.81 | 30.81 | 246,040 | -0.24(-0.78%) |
Sep 20, 2022 | 31.47 | 31.47 | 30.99 | 31.05 | 74,463 | -0.21(-0.68%) |
Sep 19, 2022 | 31.40 | 31.40 | 31.12 | 31.27 | 215,943 | -0.02(-0.06%) |
Sep 16, 2022 | 31.25 | 31.42 | 31.07 | 31.29 | 313,802 | +0.08(+0.25%) |
Sep 15, 2022 | 31.14 | 31.23 | 31.02 | 31.21 | 26,640 | -0.06(-0.19%) |
Sep 14, 2022 | 31.45 | 31.45 | 31.21 | 31.27 | 37,216 | -0.05(-0.16%) |
Sep 13, 2022 | 30.97 | 31.32 | 30.65 | 31.32 | 75,749 | +0.34(+1.11%) |
Sep 12, 2022 | 31.28 | 31.28 | 30.93 | 30.97 | 263,387 | -0.11(-0.35%) |
Sep 09, 2022 | 31.02 | 31.14 | 30.85 | 31.08 | 44,546 | +0.13(+0.41%) |
Sep 08, 2022 | 30.96 | 31.05 | 30.84 | 30.95 | 81,464 | -0.05(-0.16%) |
Sep 07, 2022 | 30.89 | 31.02 | 30.84 | 31.00 | 97,811 | +0.15(+0.49%) |
Sep 06, 2022 | 30.80 | 30.93 | 30.77 | 30.85 | 47,168 | +0.06(+0.21%) |
Sep 02, 2022 | 31.16 | 31.16 | 30.68 | 30.79 | 61,239 | -0.14(-0.45%) |
Sep 01, 2022 | 30.80 | 31.04 | 30.72 | 30.92 | 57,232 | +0.16(+0.51%) |
Aug 31, 2022 | 31.21 | 31.21 | 30.77 | 30.77 | 86,547 | -0.31(-0.99%) |
Aug 30, 2022 | 31.00 | 31.16 | 30.98 | 31.08 | 40,145 | +0.04(+0.14%) |
Aug 29, 2022 | 31.13 | 31.17 | 31.03 | 31.03 | 151,052 | -0.19(-0.60%) |
Aug 26, 2022 | 31.45 | 31.45 | 31.04 | 31.22 | 44,950 | -0.02(-0.06%) |
Aug 25, 2022 | 31.07 | 31.28 | 31.07 | 31.24 | 98,722 | +0.07(+0.22%) |
Aug 24, 2022 | 31.18 | 31.21 | 31.04 | 31.17 | 98,913 | +0.03(+0.09%) |
Aug 23, 2022 | 31.16 | 31.21 | 31.03 | 31.14 | 33,059 | -0.10(-0.31%) |
Aug 22, 2022 | 31.10 | 31.24 | 30.93 | 31.24 | 341,619 | +0.23(+0.73%) |
Aug 19, 2022 | 31.12 | 31.12 | 30.96 | 31.01 | 108,246 | -0.13(-0.43%) |
Aug 18, 2022 | 31.41 | 31.41 | 31.03 | 31.15 | 58,824 | +0.21(+0.69%) |
Aug 17, 2022 | 31.12 | 31.23 | 30.93 | 30.93 | 74,208 | -0.30(-0.95%) |
Aug 16, 2022 | 31.19 | 31.26 | 31.02 | 31.23 | 67,157 | +0.06(+0.19%) |
Aug 15, 2022 | 31.26 | 31.26 | 31.04 | 31.17 | 24,616 | -0.04(-0.13%) |
Aug 12, 2022 | 31.04 | 31.21 | 30.86 | 31.21 | 31,020 | +0.35(+1.15%) |
Aug 11, 2022 | 31.25 | 31.25 | 30.82 | 30.86 | 149,117 | +0.01(+0.03%) |
Aug 10, 2022 | 30.55 | 30.92 | 30.55 | 30.85 | 120,632 | +0.10(+0.32%) |
Aug 09, 2022 | 30.73 | 30.81 | 30.67 | 30.75 | 138,621 | +0.12(+0.39%) |
Aug 08, 2022 | 30.75 | 30.84 | 30.52 | 30.63 | 77,902 | -0.02(-0.06%) |
Aug 05, 2022 | 30.55 | 30.68 | 30.45 | 30.65 | 49,430 | +0.18(+0.58%) |
Aug 04, 2022 | 30.67 | 30.78 | 30.42 | 30.47 | 281,691 | -0.38(-1.22%) |
Aug 03, 2022 | 30.80 | 30.85 | 30.59 | 30.85 | 22,571 | +0.07(+0.23%) |
Aug 02, 2022 | 30.71 | 30.97 | 30.69 | 30.78 | 278,321 | -0.08(-0.26%) |
Aug 01, 2022 | 30.77 | 30.92 | 30.68 | 30.86 | 43,944 | -0.12(-0.38%) |
Jul 29, 2022 | 30.60 | 31.00 | 30.60 | 30.97 | 76,005 | +0.19(+0.61%) |
Jul 28, 2022 | 30.43 | 30.79 | 30.43 | 30.79 | 34,948 | +0.39(+1.28%) |
Jul 27, 2022 | 30.13 | 30.50 | 30.11 | 30.40 | 46,941 | +0.36(+1.20%) |
Jul 26, 2022 | 30.39 | 30.39 | 30.03 | 30.04 | 76,735 | -0.23(-0.75%) |
Jul 25, 2022 | 30.25 | 30.29 | 30.18 | 30.26 | 31,094 | +0.17(+0.57%) |
Jul 22, 2022 | 30.19 | 30.32 | 29.99 | 30.09 | 25,245 | -0.23(-0.76%) |
Jul 21, 2022 | 29.98 | 30.32 | 29.93 | 30.32 | 19,318 | +0.22(+0.74%) |
Jul 20, 2022 | 30.10 | 30.24 | 29.96 | 30.10 | 64,976 | -0.04(-0.15%) |
Jul 19, 2022 | 29.85 | 30.18 | 29.85 | 30.15 | 90,673 | +0.65(+2.21%) |
Jul 18, 2022 | 30.00 | 30.00 | 29.42 | 29.50 | 66,342 | -0.43(-1.45%) |
Jul 15, 2022 | 29.30 | 29.93 | 29.30 | 29.93 | 32,489 | +0.50(+1.71%) |
Jul 14, 2022 | 29.46 | 29.52 | 29.31 | 29.43 | 171,931 | -0.13(-0.43%) |
Jul 13, 2022 | 29.71 | 29.76 | 29.56 | 29.56 | 1,054,751 | -0.23(-0.77%) |
Jul 12, 2022 | 29.96 | 30.04 | 29.71 | 29.79 | 44,236 | -0.27(-0.91%) |
Jul 11, 2022 | 30.38 | 30.38 | 29.91 | 30.06 | 109,743 | -0.27(-0.88%) |
Jul 08, 2022 | 30.44 | 30.45 | 30.24 | 30.32 | 10,922 | -0.20(-0.66%) |
Jul 07, 2022 | 30.32 | 30.56 | 30.30 | 30.53 | 16,326 | +0.34(+1.12%) |
Jul 06, 2022 | 30.25 | 30.37 | 29.80 | 30.19 | 34,410 | +0.06(+0.20%) |
Jul 05, 2022 | 30.07 | 30.16 | 29.78 | 30.13 | 1,751,956 | -0.22(-0.71%) |
Jul 01, 2022 | 30.13 | 30.34 | 29.96 | 30.34 | 14,660 | +0.17(+0.55%) |
Jun 30, 2022 | 30.05 | 30.33 | 29.94 | 30.18 | 138,649 | -0.17(-0.55%) |
Jun 29, 2022 | 29.94 | 30.43 | 29.94 | 30.34 | 37,690 | -0.01(-0.03%) |
Jun 28, 2022 | 30.87 | 30.87 | 30.25 | 30.35 | 46,250 | -0.30(-0.96%) |
Jun 27, 2022 | 30.74 | 30.80 | 30.56 | 30.65 | 30,996 | -0.26(-0.83%) |
Jun 24, 2022 | 29.86 | 30.90 | 29.86 | 30.90 | 25,235 | +1.19(+4.01%) |
Jun 23, 2022 | 29.67 | 29.79 | 29.63 | 29.71 | 28,176 | +0.15(+0.50%) |
Jun 22, 2022 | 29.30 | 29.84 | 29.30 | 29.57 | 84,295 | +0.12(+0.39%) |
Jun 21, 2022 | 29.57 | 29.78 | 29.34 | 29.45 | 664,874 | +0.27(+0.94%) |
Jun 17, 2022 | 29.23 | 29.39 | 29.05 | 29.18 | 28,660 | -0.09(-0.30%) |
Jun 16, 2022 | 29.33 | 29.54 | 29.26 | 29.26 | 153,876 | -0.18(-0.60%) |
Jun 15, 2022 | 29.59 | 29.66 | 29.24 | 29.44 | 32,277 | -0.10(-0.33%) |
Jun 14, 2022 | 29.79 | 29.82 | 29.42 | 29.54 | 68,565 | -0.29(-0.96%) |
Jun 13, 2022 | 29.74 | 29.89 | 29.60 | 29.83 | 35,513 | +0.29(+0.97%) |
Jun 10, 2022 | 29.60 | 29.69 | 29.51 | 29.54 | 147,145 | -0.10(-0.33%) |
Jun 09, 2022 | 29.78 | 29.78 | 29.38 | 29.64 | 17,120 | +0.09(+0.30%) |
Jun 08, 2022 | 29.77 | 29.77 | 29.53 | 29.55 | 7,261 | -0.36(-1.21%) |
Jun 07, 2022 | 29.82 | 29.92 | 29.69 | 29.91 | 17,357 | +0.20(+0.66%) |
Jun 06, 2022 | 29.85 | 29.93 | 29.68 | 29.72 | 31,006 | -0.15(-0.49%) |
Jun 03, 2022 | 29.81 | 29.89 | 29.81 | 29.86 | 8,719 | -0.15(-0.49%) |
Jun 02, 2022 | 29.77 | 30.01 | 29.57 | 30.01 | 176,958 | +0.23(+0.76%) |
Jun 01, 2022 | 29.91 | 29.97 | 29.70 | 29.78 | 160,519 | -0.06(-0.20%) |
May 31, 2022 | 30.23 | 30.23 | 29.81 | 29.84 | 103,747 | -0.41(-1.36%) |
May 27, 2022 | 29.75 | 30.26 | 29.75 | 30.26 | 32,301 | +0.40(+1.33%) |
May 26, 2022 | 29.63 | 30.05 | 29.55 | 29.86 | 83,038 | +0.30(+1.01%) |
May 25, 2022 | 29.33 | 29.63 | 29.33 | 29.56 | 11,070 | +0.08(+0.27%) |
May 24, 2022 | 29.41 | 29.56 | 29.35 | 29.48 | 30,416 | -0.07(-0.23%) |
May 23, 2022 | 29.21 | 29.56 | 29.09 | 29.55 | 31,325 | +0.68(+2.35%) |
May 20, 2022 | 29.02 | 29.03 | 28.80 | 28.87 | 21,536 | -0.08(-0.27%) |
May 19, 2022 | 29.71 | 29.71 | 28.95 | 28.95 | 36,193 | -0.58(-1.96%) |
May 18, 2022 | 29.31 | 29.53 | 29.06 | 29.53 | 14,867 | +0.20(+0.67%) |
May 17, 2022 | 29.34 | 29.46 | 29.23 | 29.33 | 12,348 | -0.05(-0.17%) |
May 16, 2022 | 29.43 | 29.52 | 29.21 | 29.38 | 34,697 | -0.28(-0.96%) |
May 13, 2022 | 29.22 | 29.72 | 29.14 | 29.67 | 31,887 | +0.75(+2.58%) |
May 12, 2022 | 28.68 | 29.05 | 28.68 | 28.92 | 146,179 | -0.05(-0.17%) |
May 11, 2022 | 29.22 | 29.50 | 28.94 | 28.97 | 37,274 | -0.38(-1.30%) |
May 10, 2022 | 29.77 | 29.78 | 29.20 | 29.35 | 46,686 | -0.51(-1.71%) |
May 09, 2022 | 29.61 | 29.88 | 29.61 | 29.86 | 31,006 | +0.18(+0.60%) |
May 06, 2022 | 29.85 | 29.95 | 29.65 | 29.69 | 41,828 | -0.36(-1.21%) |
May 05, 2022 | 30.15 | 30.30 | 30.03 | 30.05 | 57,484 | -0.22(-0.74%) |
May 04, 2022 | 29.57 | 30.35 | 29.17 | 30.27 | 17,219 | +0.38(+1.28%) |
May 03, 2022 | 29.80 | 29.96 | 29.59 | 29.89 | 30,616 | +0.04(+0.13%) |
May 02, 2022 | 30.23 | 30.23 | 29.77 | 29.85 | 48,413 | -0.33(-1.11%) |
Apr 29, 2022 | 30.23 | 30.23 | 29.97 | 30.19 | 25,308 | -0.04(-0.13%) |
Apr 28, 2022 | 30.00 | 30.49 | 30.00 | 30.23 | 30,188 | +0.19(+0.62%) |
Apr 27, 2022 | 30.50 | 30.78 | 30.04 | 30.04 | 53,876 | -0.38(-1.26%) |
Apr 26, 2022 | 30.08 | 30.51 | 30.08 | 30.42 | 35,150 | +0.45(+1.51%) |
Apr 25, 2022 | 30.63 | 30.65 | 29.97 | 29.97 | 50,590 | -0.55(-1.80%) |
Apr 22, 2022 | 29.78 | 30.52 | 29.78 | 30.52 | 40,148 | +0.57(+1.92%) |
Apr 21, 2022 | 30.18 | 30.19 | 29.95 | 29.95 | 43,033 | -0.34(-1.12%) |
Apr 20, 2022 | 30.40 | 30.40 | 30.07 | 30.29 | 103,696 | +0.40(+1.35%) |
Apr 19, 2022 | 29.87 | 30.14 | 29.87 | 29.88 | 46,689 | +0.13(+0.43%) |
Apr 18, 2022 | 30.05 | 30.18 | 29.75 | 29.76 | 99,428 | -0.27(-0.92%) |
Apr 14, 2022 | 30.09 | 30.20 | 30.03 | 30.03 | 65,231 | +0.07(+0.23%) |
Apr 13, 2022 | 30.18 | 30.18 | 29.96 | 29.96 | 17,646 | -0.23(-0.75%) |
Apr 12, 2022 | 30.22 | 30.35 | 30.18 | 30.19 | 65,489 | -0.07(-0.23%) |
Apr 11, 2022 | 30.31 | 30.31 | 30.14 | 30.26 | 20,483 | -0.03(-0.10%) |
Apr 08, 2022 | 30.40 | 30.40 | 30.25 | 30.29 | 13,931 | -0.02(-0.06%) |
Apr 07, 2022 | 30.27 | 30.30 | 30.03 | 30.30 | 17,992 | +0.23(+0.75%) |
Apr 06, 2022 | 29.78 | 30.86 | 29.77 | 30.08 | 87,852 | +0.28(+0.96%) |
Apr 05, 2022 | 29.90 | 29.90 | 29.63 | 29.79 | 21,574 | -0.02(-0.07%) |
Apr 04, 2022 | 29.78 | 30.11 | 29.63 | 29.81 | 10,470 | +0.01(+0.03%) |
Apr 01, 2022 | 30.82 | 30.82 | 29.76 | 29.80 | 47,948 | +0.00(+0.00%) |
Mar 31, 2022 | 29.93 | 30.21 | 29.74 | 29.80 | 63,745 | +0.01(+0.03%) |
Mar 30, 2022 | 29.64 | 29.81 | 29.64 | 29.79 | 18,760 | +0.06(+0.20%) |
Mar 29, 2022 | 29.67 | 29.82 | 29.63 | 29.74 | 62,975 | +0.10(+0.33%) |
Mar 28, 2022 | 29.66 | 29.77 | 29.61 | 29.64 | 48,724 | -0.02(-0.07%) |
Mar 25, 2022 | 29.73 | 29.87 | 29.66 | 29.66 | 62,799 | +0.05(+0.17%) |
Mar 24, 2022 | 29.62 | 29.68 | 29.60 | 29.61 | 5,231 | -0.10(-0.33%) |
Mar 23, 2022 | 29.68 | 29.71 | 29.61 | 29.71 | 25,507 | +0.06(+0.20%) |
Mar 22, 2022 | 29.51 | 29.67 | 29.40 | 29.65 | 14,132 | -0.16(-0.52%) |
Mar 21, 2022 | 29.84 | 29.95 | 29.46 | 29.80 | 43,013 | +0.10(+0.33%) |
Mar 18, 2022 | 29.33 | 29.77 | 29.29 | 29.71 | 45,571 | +0.33(+1.13%) |
Mar 17, 2022 | 29.04 | 29.56 | 29.04 | 29.37 | 74,838 | +0.09(+0.30%) |
Mar 16, 2022 | 29.32 | 29.38 | 28.97 | 29.29 | 322,996 | +0.29(+1.01%) |
Mar 15, 2022 | 28.85 | 29.09 | 28.85 | 28.99 | 18,463 | +0.17(+0.58%) |
Mar 14, 2022 | 29.31 | 29.31 | 28.69 | 28.83 | 39,555 | -0.34(-1.17%) |
Mar 11, 2022 | 29.42 | 29.42 | 28.95 | 29.17 | 39,810 | -0.18(-0.60%) |
Mar 10, 2022 | 29.55 | 29.55 | 29.10 | 29.34 | 33,620 | -0.19(-0.63%) |
Mar 09, 2022 | 29.66 | 29.66 | 29.19 | 29.53 | 110,965 | +0.17(+0.57%) |
Mar 08, 2022 | 29.96 | 29.96 | 29.01 | 29.36 | 59,614 | -0.47(-1.57%) |
Mar 07, 2022 | 30.01 | 30.01 | 29.40 | 29.83 | 55,125 | -0.02(-0.07%) |
Mar 04, 2022 | 29.15 | 29.85 | 29.15 | 29.85 | 99,354 | -0.03(-0.10%) |
Mar 03, 2022 | 30.01 | 30.07 | 29.80 | 29.88 | 9,473 | +0.41(+1.39%) |
Mar 02, 2022 | 29.72 | 29.96 | 29.46 | 29.47 | 55,894 | +0.01(+0.03%) |
Mar 01, 2022 | 30.12 | 30.12 | 29.46 | 29.46 | 71,957 | -0.81(-2.68%) |
Feb 28, 2022 | 30.57 | 31.03 | 30.12 | 30.27 | 73,938 | -0.33(-1.09%) |
Feb 25, 2022 | 29.44 | 30.60 | 29.95 | 30.60 | 21,709 | +1.13(+3.83%) |
Feb 24, 2022 | 28.88 | 29.78 | 28.88 | 29.48 | 67,200 | +0.16(+0.55%) |
Feb 23, 2022 | 29.37 | 29.55 | 29.22 | 29.31 | 36,416 | -0.04(-0.12%) |
Feb 22, 2022 | 29.60 | 29.64 | 29.31 | 29.35 | 49,102 | -0.39(-1.33%) |
Feb 18, 2022 | 29.74 | 0 | -0.03(-0.10%) | |||
Feb 17, 2022 | 29.95 | 29.95 | 29.56 | 29.77 | 75,848 | -0.05(-0.16%) |
Feb 16, 2022 | 29.95 | 29.95 | 29.73 | 29.82 | 56,397 | -0.12(-0.39%) |
Feb 15, 2022 | 29.94 | 30.08 | 29.76 | 29.94 | 71,722 | -0.05(-0.17%) |
Feb 14, 2022 | 30.20 | 30.20 | 29.84 | 29.99 | 33,586 | -0.46(-1.50%) |
Feb 11, 2022 | 30.13 | 30.63 | 29.94 | 30.45 | 138,146 | +0.25(+0.84%) |
Feb 10, 2022 | 30.21 | 30.34 | 30.11 | 30.19 | 131,446 | -0.15(-0.48%) |
Feb 09, 2022 | 30.13 | 30.42 | 30.13 | 30.34 | 4,735 | +0.50(+1.67%) |
Feb 08, 2022 | 30.28 | 30.28 | 29.82 | 29.84 | 22,345 | -0.25(-0.84%) |
Feb 07, 2022 | 30.40 | 30.40 | 30.08 | 30.10 | 73,916 | -0.20(-0.65%) |
Feb 04, 2022 | 30.27 | 30.54 | 30.19 | 30.29 | 36,705 | -0.48(-1.56%) |
Feb 03, 2022 | 30.29 | 30.77 | 30.77 | 221,561 | +0.38(+1.25%) | |
Feb 02, 2022 | 30.63 | 30.63 | 30.26 | 30.39 | 80,848 | -0.12(-0.38%) |
Feb 01, 2022 | 30.33 | 30.53 | 30.23 | 30.51 | 34,538 | -0.03(-0.10%) |
Jan 31, 2022 | 30.29 | 30.54 | 30.54 | 68,352 | +0.25(+0.84%) | |
Jan 28, 2022 | 29.83 | 30.28 | 29.74 | 30.28 | 35,389 | +0.54(+1.81%) |
Jan 27, 2022 | 29.71 | 30.29 | 29.70 | 29.74 | 73,147 | +0.08(+0.26%) |
Jan 26, 2022 | 30.59 | 30.59 | 29.61 | 29.67 | 96,932 | -0.67(-2.22%) |
Jan 25, 2022 | 30.19 | 30.53 | 29.33 | 30.34 | 153,256 | +0.18(+0.60%) |
Jan 24, 2022 | 30.83 | 32.78 | 30.14 | 30.16 | 213,366 | -0.66(-2.14%) |
Jan 21, 2022 | 30.48 | 30.84 | 30.33 | 30.82 | 55,926 | +0.50(+1.66%) |
Jan 20, 2022 | 30.13 | 30.32 | 30.13 | 30.32 | 41,721 | +0.04(+0.14%) |
Jan 19, 2022 | 30.29 | 30.47 | 30.15 | 30.27 | 29,637 | -0.04(-0.12%) |
Jan 18, 2022 | 30.14 | 30.42 | 29.90 | 30.31 | 32,762 | +0.00(+0.01%) |
Jan 14, 2022 | 30.30 | 0 | -0.19(-0.63%) | |||
Jan 13, 2022 | 30.40 | 30.50 | 30.25 | 30.50 | 13,975 | +0.13(+0.43%) |
Jan 12, 2022 | 30.64 | 30.64 | 30.31 | 30.37 | 47,536 | -0.04(-0.14%) |
Jan 11, 2022 | 30.33 | 30.59 | 29.87 | 30.41 | 13,889 | +0.18(+0.58%) |
Jan 10, 2022 | 30.62 | 30.63 | 30.22 | 30.23 | 74,761 | -0.14(-0.45%) |
Jan 07, 2022 | 30.26 | 30.41 | 30.26 | 30.37 | 142,829 | +0.05(+0.16%) |
Jan 06, 2022 | 30.57 | 30.57 | 30.19 | 30.32 | 26,893 | +0.21(+0.71%) |
Jan 05, 2022 | 30.41 | 30.93 | 30.07 | 30.11 | 42,887 | -0.27(-0.89%) |
Jan 04, 2022 | 30.30 | 30.42 | 30.22 | 30.38 | 85,693 | +0.16(+0.54%) |