Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.88 | 27.06 | 26.87 | 26.97 | 1,030,455 | -0.04(-0.16%) |
Dec 29, 2022 | 27.00 | 27.08 | 26.97 | 27.01 | 1,759,499 | +0.16(+0.58%) |
Dec 28, 2022 | 27.22 | 27.26 | 26.85 | 26.86 | 1,922,880 | -0.03(-0.13%) |
Dec 27, 2022 | 26.81 | 26.94 | 26.77 | 26.89 | 1,133,660 | +0.11(+0.42%) |
Dec 23, 2022 | 26.61 | 26.78 | 26.52 | 26.78 | 1,172,655 | +0.14(+0.52%) |
Dec 22, 2022 | 26.74 | 26.77 | 26.39 | 26.64 | 2,554,972 | -0.06(-0.23%) |
Dec 21, 2022 | 26.64 | 26.76 | 26.61 | 26.70 | 1,950,590 | +0.34(+1.28%) |
Dec 20, 2022 | 26.25 | 26.49 | 26.23 | 26.36 | 2,391,434 | +0.43(+1.67%) |
Dec 19, 2022 | 25.97 | 26.17 | 25.79 | 25.93 | 2,447,833 | +0.07(+0.27%) |
Dec 16, 2022 | 25.78 | 25.94 | 25.65 | 25.86 | 2,976,181 | -0.08(-0.30%) |
Dec 15, 2022 | 26.12 | 26.15 | 25.85 | 25.94 | 2,599,061 | -0.56(-2.12%) |
Dec 14, 2022 | 26.76 | 26.77 | 26.41 | 26.50 | 2,475,234 | -0.20(-0.75%) |
Dec 13, 2022 | 27.00 | 27.06 | 26.56 | 26.70 | 4,041,712 | +0.34(+1.28%) |
Dec 12, 2022 | 26.29 | 26.41 | 26.18 | 26.36 | 2,826,780 | +0.09(+0.33%) |
Dec 09, 2022 | 26.37 | 26.48 | 26.27 | 26.28 | 1,947,596 | +0.11(+0.43%) |
Dec 08, 2022 | 26.20 | 26.32 | 26.10 | 26.16 | 1,769,720 | +0.14(+0.53%) |
Dec 07, 2022 | 26.19 | 26.34 | 26.02 | 26.03 | 2,021,439 | -0.26(-0.99%) |
Dec 06, 2022 | 26.46 | 26.59 | 26.20 | 26.29 | 2,475,076 | -0.03(-0.10%) |
Dec 05, 2022 | 26.63 | 26.69 | 26.26 | 26.31 | 2,712,778 | -0.16(-0.59%) |
Dec 02, 2022 | 26.24 | 26.53 | 26.24 | 26.47 | 2,325,305 | +0.03(+0.10%) |
Dec 01, 2022 | 26.70 | 26.73 | 26.39 | 26.44 | 2,055,103 | -0.27(-1.00%) |
Nov 30, 2022 | 26.56 | 26.74 | 26.21 | 26.71 | 3,297,558 | +0.33(+1.25%) |
Nov 29, 2022 | 26.44 | 26.72 | 26.35 | 26.38 | 3,855,442 | +1.04(+4.10%) |
Nov 28, 2022 | 25.47 | 25.59 | 25.33 | 25.34 | 2,343,266 | -0.38(-1.48%) |
Nov 25, 2022 | 25.65 | 25.79 | 25.60 | 25.72 | 874,202 | +0.22(+0.85%) |
Nov 23, 2022 | 25.39 | 25.58 | 25.36 | 25.51 | 2,999,888 | +0.45(+1.80%) |
Nov 22, 2022 | 24.97 | 25.22 | 24.94 | 25.06 | 2,180,779 | +0.17(+0.70%) |
Nov 21, 2022 | 24.86 | 24.90 | 24.68 | 24.88 | 2,338,920 | +0.17(+0.70%) |
Nov 18, 2022 | 24.81 | 24.83 | 24.61 | 24.71 | 1,977,573 | -0.03(-0.10%) |
Nov 17, 2022 | 24.34 | 24.75 | 24.33 | 24.74 | 2,756,224 | +0.27(+1.10%) |
Nov 16, 2022 | 24.59 | 24.63 | 24.43 | 24.47 | 2,443,362 | +0.02(+0.07%) |
Nov 15, 2022 | 25.00 | 25.00 | 24.32 | 24.45 | 3,112,805 | +0.05(+0.21%) |
Nov 14, 2022 | 24.55 | 24.65 | 24.36 | 24.40 | 2,716,225 | +0.12(+0.50%) |
Nov 11, 2022 | 24.18 | 24.34 | 24.03 | 24.28 | 2,827,483 | +0.17(+0.72%) |
Nov 10, 2022 | 23.93 | 24.11 | 23.78 | 24.10 | 3,851,405 | +0.61(+2.62%) |
Nov 09, 2022 | 23.68 | 23.77 | 23.47 | 23.49 | 2,336,505 | -0.51(-2.13%) |
Nov 08, 2022 | 23.97 | 24.17 | 23.88 | 24.00 | 2,500,044 | +0.13(+0.54%) |
Nov 07, 2022 | 23.82 | 24.02 | 23.80 | 23.87 | 4,308,545 | -0.50(-2.06%) |
Nov 04, 2022 | 23.94 | 24.44 | 23.77 | 24.37 | 10,208,921 | +1.96(+8.77%) |
Nov 03, 2022 | 22.17 | 22.50 | 22.17 | 22.41 | 3,476,401 | -0.18(-0.80%) |
Nov 02, 2022 | 22.75 | 23.04 | 22.57 | 22.59 | 3,415,124 | -0.29(-1.29%) |
Nov 01, 2022 | 23.07 | 23.10 | 22.79 | 22.88 | 3,012,989 | +0.46(+2.05%) |
Oct 31, 2022 | 22.20 | 22.69 | 22.19 | 22.43 | 2,893,575 | -0.02(-0.08%) |
Oct 28, 2022 | 22.29 | 22.48 | 22.16 | 22.44 | 2,843,508 | -0.10(-0.42%) |
Oct 27, 2022 | 22.67 | 22.88 | 22.49 | 22.54 | 3,373,616 | +0.11(+0.50%) |
Oct 26, 2022 | 22.30 | 22.59 | 22.27 | 22.43 | 4,285,541 | +0.19(+0.86%) |
Oct 25, 2022 | 22.27 | 22.41 | 22.06 | 22.24 | 5,566,558 | -1.08(-4.64%) |
Oct 24, 2022 | 23.13 | 23.44 | 23.12 | 23.32 | 3,269,667 | -0.24(-1.03%) |
Oct 21, 2022 | 22.91 | 23.57 | 22.85 | 23.56 | 3,786,359 | +0.52(+2.25%) |
Oct 20, 2022 | 23.24 | 23.52 | 22.98 | 23.04 | 3,021,466 | -0.02(-0.08%) |
Oct 19, 2022 | 23.29 | 23.33 | 22.94 | 23.06 | 3,973,443 | -0.05(-0.22%) |
Oct 18, 2022 | 23.30 | 23.33 | 22.90 | 23.11 | 4,073,530 | -0.10(-0.45%) |
Oct 17, 2022 | 23.46 | 23.63 | 23.20 | 23.21 | 5,551,195 | +0.87(+3.87%) |
Oct 14, 2022 | 22.67 | 22.90 | 22.33 | 22.35 | 4,836,799 | -0.43(-1.90%) |
Oct 13, 2022 | 22.16 | 22.93 | 22.01 | 22.78 | 6,636,087 | +1.13(+5.24%) |
Oct 12, 2022 | 21.52 | 21.83 | 21.44 | 21.65 | 3,851,936 | -0.08(-0.36%) |
Oct 11, 2022 | 22.06 | 22.22 | 21.64 | 21.72 | 5,080,053 | -0.55(-2.49%) |
Oct 10, 2022 | 22.56 | 22.60 | 22.23 | 22.28 | 3,105,321 | -0.35(-1.57%) |
Oct 07, 2022 | 22.77 | 22.82 | 22.55 | 22.63 | 3,751,133 | -0.21(-0.91%) |
Oct 06, 2022 | 23.07 | 23.17 | 22.81 | 22.84 | 3,439,953 | -0.54(-2.30%) |
Oct 05, 2022 | 23.21 | 23.47 | 23.05 | 23.38 | 4,369,205 | -0.63(-2.63%) |
Oct 04, 2022 | 23.76 | 24.10 | 23.69 | 24.01 | 5,687,209 | +1.25(+5.52%) |
Oct 03, 2022 | 22.65 | 22.90 | 22.43 | 22.75 | 3,982,984 | +0.19(+0.84%) |
Sep 30, 2022 | 22.62 | 22.91 | 22.54 | 22.56 | 4,182,089 | +0.03(+0.15%) |
Sep 29, 2022 | 22.37 | 22.65 | 22.18 | 22.53 | 4,959,420 | -0.48(-2.07%) |
Sep 28, 2022 | 22.34 | 23.12 | 22.30 | 23.01 | 6,020,667 | -0.09(-0.37%) |
Sep 27, 2022 | 23.40 | 23.51 | 22.98 | 23.09 | 5,131,063 | -0.31(-1.33%) |
Sep 26, 2022 | 23.51 | 23.78 | 23.21 | 23.40 | 5,861,784 | -0.97(-3.98%) |
Sep 23, 2022 | 24.61 | 24.63 | 24.15 | 24.37 | 5,112,027 | -0.92(-3.63%) |
Sep 22, 2022 | 25.55 | 25.59 | 25.19 | 25.29 | 3,458,508 | -0.21(-0.81%) |
Sep 21, 2022 | 26.05 | 26.07 | 25.50 | 25.50 | 4,475,538 | -0.80(-3.06%) |
Sep 20, 2022 | 26.48 | 26.55 | 26.16 | 26.30 | 3,613,725 | -0.13(-0.49%) |
Sep 19, 2022 | 26.16 | 26.46 | 26.07 | 26.43 | 1,681,410 | +0.07(+0.26%) |
Sep 16, 2022 | 26.26 | 26.41 | 26.19 | 26.36 | 3,691,383 | -0.18(-0.68%) |
Sep 15, 2022 | 26.32 | 26.72 | 26.31 | 26.55 | 3,226,433 | +0.29(+1.12%) |
Sep 14, 2022 | 26.17 | 26.34 | 26.06 | 26.25 | 3,294,792 | -0.13(-0.49%) |
Sep 13, 2022 | 26.57 | 26.82 | 26.35 | 26.38 | 3,899,768 | -0.86(-3.15%) |
Sep 12, 2022 | 27.19 | 27.48 | 27.16 | 27.24 | 3,016,219 | +0.49(+1.84%) |
Sep 09, 2022 | 26.61 | 26.79 | 26.45 | 26.74 | 3,245,171 | +0.29(+1.08%) |
Sep 08, 2022 | 26.10 | 26.49 | 26.03 | 26.46 | 2,936,913 | +0.16(+0.63%) |
Sep 07, 2022 | 25.89 | 26.34 | 25.84 | 26.29 | 3,315,009 | -0.33(-1.24%) |
Sep 06, 2022 | 26.95 | 26.98 | 26.48 | 26.62 | 2,678,840 | +0.15(+0.56%) |
Sep 02, 2022 | 26.72 | 27.02 | 26.42 | 26.48 | 3,495,352 | +0.18(+0.69%) |
Sep 01, 2022 | 26.31 | 26.36 | 26.02 | 26.29 | 3,497,541 | -0.39(-1.46%) |
Aug 31, 2022 | 26.73 | 26.96 | 26.66 | 26.68 | 2,714,182 | -0.08(-0.29%) |
Aug 30, 2022 | 27.16 | 27.18 | 26.71 | 26.76 | 3,019,516 | -0.19(-0.71%) |
Aug 29, 2022 | 26.72 | 27.06 | 26.61 | 26.95 | 2,000,727 | +0.24(+0.91%) |
Aug 26, 2022 | 27.22 | 27.28 | 26.70 | 26.71 | 2,781,330 | -0.27(-0.99%) |
Aug 25, 2022 | 26.74 | 26.99 | 26.68 | 26.98 | 1,862,685 | +0.28(+1.04%) |
Aug 24, 2022 | 26.60 | 26.85 | 26.48 | 26.70 | 2,901,182 | -0.48(-1.78%) |
Aug 23, 2022 | 27.17 | 27.36 | 27.13 | 27.19 | 2,489,629 | -0.27(-0.98%) |
Aug 22, 2022 | 27.51 | 27.61 | 27.41 | 27.45 | 3,924,144 | -0.08(-0.28%) |
Aug 19, 2022 | 27.59 | 27.65 | 27.37 | 27.53 | 4,057,816 | -0.52(-1.85%) |
Aug 18, 2022 | 28.21 | 28.21 | 27.97 | 28.05 | 1,737,149 | -0.16(-0.55%) |
Aug 17, 2022 | 28.02 | 28.23 | 27.95 | 28.21 | 2,908,957 | -0.31(-1.08%) |
Aug 16, 2022 | 28.36 | 28.55 | 28.34 | 28.51 | 2,255,647 | +0.21(+0.75%) |
Aug 15, 2022 | 28.27 | 28.36 | 28.07 | 28.30 | 1,812,998 | -0.39(-1.37%) |
Aug 12, 2022 | 28.57 | 28.71 | 28.44 | 28.69 | 2,108,919 | +0.09(+0.33%) |
Aug 11, 2022 | 28.60 | 28.72 | 28.50 | 28.60 | 2,102,018 | +0.18(+0.63%) |
Aug 10, 2022 | 28.38 | 28.57 | 28.34 | 28.42 | 2,626,533 | -0.14(-0.48%) |
Aug 09, 2022 | 28.55 | 28.75 | 28.44 | 28.56 | 2,917,780 | +0.44(+1.55%) |
Aug 08, 2022 | 28.31 | 28.37 | 28.10 | 28.12 | 2,202,172 | +0.11(+0.40%) |
Aug 05, 2022 | 27.70 | 28.02 | 27.68 | 28.01 | 2,432,688 | +0.09(+0.31%) |
Aug 04, 2022 | 27.97 | 28.06 | 27.88 | 27.93 | 2,431,676 | -0.12(-0.43%) |
Aug 03, 2022 | 28.04 | 28.22 | 27.88 | 28.05 | 3,627,109 | +0.34(+1.23%) |
Aug 02, 2022 | 28.05 | 28.08 | 27.68 | 27.70 | 3,705,486 | -0.85(-2.96%) |
Aug 01, 2022 | 28.65 | 28.85 | 28.27 | 28.55 | 4,804,137 | +1.74(+6.50%) |
Jul 29, 2022 | 26.47 | 26.84 | 26.40 | 26.81 | 3,384,831 | +0.01(+0.03%) |
Jul 28, 2022 | 26.82 | 26.85 | 26.54 | 26.80 | 2,575,643 | -0.48(-1.75%) |
Jul 27, 2022 | 27.00 | 27.33 | 26.93 | 27.28 | 2,289,819 | +0.47(+1.75%) |
Jul 26, 2022 | 26.94 | 27.04 | 26.73 | 26.81 | 2,115,290 | -0.37(-1.35%) |
Jul 25, 2022 | 27.12 | 27.26 | 26.99 | 27.17 | 2,785,131 | +0.78(+2.94%) |
Jul 22, 2022 | 26.46 | 26.65 | 26.27 | 26.40 | 2,378,155 | -0.35(-1.31%) |
Jul 21, 2022 | 26.20 | 26.76 | 26.15 | 26.75 | 3,626,820 | +0.33(+1.26%) |
Jul 20, 2022 | 26.55 | 26.62 | 26.24 | 26.41 | 2,685,282 | -0.54(-2.00%) |
Jul 19, 2022 | 26.78 | 26.99 | 26.70 | 26.95 | 4,453,691 | +0.48(+1.81%) |
Jul 18, 2022 | 26.59 | 26.77 | 26.39 | 26.47 | 3,232,040 | +0.31(+1.17%) |
Jul 15, 2022 | 25.88 | 26.23 | 25.68 | 26.17 | 3,904,753 | +0.25(+0.95%) |
Jul 14, 2022 | 25.97 | 25.98 | 25.71 | 25.92 | 3,631,357 | -0.86(-3.22%) |
Jul 13, 2022 | 26.75 | 26.88 | 26.43 | 26.78 | 3,180,091 | +0.02(+0.06%) |
Jul 12, 2022 | 26.47 | 27.00 | 26.42 | 26.76 | 2,085,406 | -0.04(-0.16%) |
Jul 11, 2022 | 26.88 | 27.01 | 26.74 | 26.81 | 2,104,021 | -0.15(-0.57%) |
Jul 08, 2022 | 26.97 | 27.11 | 26.81 | 26.96 | 2,964,278 | -0.41(-1.50%) |
Jul 07, 2022 | 27.23 | 27.52 | 27.23 | 27.37 | 2,419,678 | +0.78(+2.92%) |
Jul 06, 2022 | 26.43 | 26.69 | 26.24 | 26.59 | 3,442,384 | -0.39(-1.46%) |
Jul 05, 2022 | 26.82 | 27.00 | 26.53 | 26.99 | 3,629,072 | -0.91(-3.27%) |
Jul 01, 2022 | 27.49 | 27.93 | 27.29 | 27.90 | 2,821,291 | +0.01(+0.03%) |
Jun 30, 2022 | 27.73 | 27.91 | 27.40 | 27.89 | 3,505,783 | -0.61(-2.16%) |
Jun 29, 2022 | 28.75 | 28.75 | 28.44 | 28.51 | 2,915,914 | +0.33(+1.18%) |
Jun 28, 2022 | 28.47 | 28.66 | 28.14 | 28.17 | 2,949,647 | +0.07(+0.24%) |
Jun 27, 2022 | 28.22 | 28.37 | 28.06 | 28.10 | 2,772,149 | -0.09(-0.33%) |
Jun 24, 2022 | 27.91 | 28.22 | 27.88 | 28.20 | 3,273,695 | +0.59(+2.13%) |
Jun 23, 2022 | 27.91 | 27.93 | 27.29 | 27.61 | 4,706,192 | -0.26(-0.95%) |
Jun 22, 2022 | 27.75 | 28.11 | 27.72 | 27.87 | 4,454,185 | -0.41(-1.45%) |
Jun 21, 2022 | 28.42 | 28.43 | 28.10 | 28.28 | 5,887,938 | +1.84(+6.97%) |
Jun 17, 2022 | 26.81 | 26.94 | 26.27 | 26.44 | 4,399,339 | -0.56(-2.09%) |
Jun 16, 2022 | 26.88 | 27.12 | 26.66 | 27.00 | 4,363,699 | -0.45(-1.65%) |
Jun 15, 2022 | 27.53 | 27.63 | 27.05 | 27.46 | 7,154,162 | +0.87(+3.28%) |
Jun 14, 2022 | 26.72 | 26.81 | 26.38 | 26.59 | 4,571,355 | +0.40(+1.53%) |
Jun 13, 2022 | 26.15 | 26.38 | 25.95 | 26.18 | 4,549,454 | -0.12(-0.45%) |
Jun 10, 2022 | 26.58 | 26.61 | 26.19 | 26.30 | 4,251,996 | -0.83(-3.05%) |
Jun 09, 2022 | 27.52 | 27.56 | 27.12 | 27.13 | 3,479,192 | -0.61(-2.22%) |
Jun 08, 2022 | 27.96 | 28.02 | 27.64 | 27.75 | 2,880,756 | -0.82(-2.87%) |
Jun 07, 2022 | 28.32 | 28.59 | 28.28 | 28.57 | 2,393,893 | +0.07(+0.24%) |
Jun 06, 2022 | 28.76 | 28.86 | 28.41 | 28.50 | 2,930,363 | +0.35(+1.24%) |
Jun 03, 2022 | 28.28 | 28.38 | 28.11 | 28.15 | 1,631,385 | -0.34(-1.20%) |
Jun 02, 2022 | 28.29 | 28.49 | 28.13 | 28.49 | 2,573,249 | +0.20(+0.69%) |
Jun 01, 2022 | 28.65 | 28.66 | 28.12 | 28.29 | 3,643,680 | -0.27(-0.96%) |
May 31, 2022 | 28.50 | 28.78 | 28.48 | 28.57 | 3,288,294 | -0.20(-0.68%) |
May 27, 2022 | 28.74 | 28.82 | 28.52 | 28.76 | 3,473,564 | +0.58(+2.06%) |
May 26, 2022 | 28.09 | 28.31 | 28.09 | 28.18 | 2,556,127 | +0.16(+0.58%) |
May 25, 2022 | 27.96 | 28.24 | 27.76 | 28.02 | 3,805,414 | +0.09(+0.31%) |
May 24, 2022 | 27.81 | 28.04 | 27.58 | 27.93 | 5,573,336 | +1.13(+4.20%) |
May 23, 2022 | 26.67 | 27.04 | 26.65 | 26.81 | 3,802,020 | +0.55(+2.11%) |
May 20, 2022 | 26.57 | 26.57 | 25.85 | 26.25 | 3,038,880 | +0.20(+0.75%) |
May 19, 2022 | 25.82 | 26.18 | 25.80 | 26.06 | 4,612,334 | -0.04(-0.16%) |
May 18, 2022 | 26.24 | 26.50 | 26.03 | 26.10 | 3,946,788 | -0.72(-2.67%) |
May 17, 2022 | 26.75 | 26.91 | 26.62 | 26.82 | 2,987,194 | +0.54(+2.05%) |
May 16, 2022 | 26.11 | 26.45 | 25.96 | 26.28 | 2,689,522 | +0.06(+0.23%) |
May 13, 2022 | 25.89 | 26.27 | 25.83 | 26.22 | 3,996,982 | +0.99(+3.93%) |
May 12, 2022 | 25.34 | 25.52 | 24.90 | 25.23 | 4,608,428 | -0.62(-2.41%) |
May 11, 2022 | 26.28 | 26.60 | 25.83 | 25.85 | 4,432,513 | -0.40(-1.53%) |
May 10, 2022 | 26.43 | 26.47 | 25.83 | 26.25 | 4,113,667 | +0.27(+1.05%) |
May 09, 2022 | 26.19 | 26.24 | 25.87 | 25.98 | 3,288,543 | -0.70(-2.62%) |
May 06, 2022 | 26.61 | 26.74 | 26.38 | 26.68 | 4,093,089 | -0.16(-0.60%) |
May 05, 2022 | 27.10 | 27.23 | 26.65 | 26.84 | 4,838,742 | -1.29(-4.58%) |
May 04, 2022 | 27.69 | 28.18 | 27.46 | 28.13 | 3,901,046 | +0.66(+2.39%) |
May 03, 2022 | 27.31 | 27.62 | 27.16 | 27.47 | 4,387,062 | +1.10(+4.18%) |
May 02, 2022 | 26.47 | 26.58 | 26.03 | 26.37 | 3,829,632 | -0.10(-0.39%) |
Apr 29, 2022 | 26.32 | 27.58 | 26.30 | 26.47 | 8,316,364 | +0.01(+0.03%) |
Apr 28, 2022 | 26.23 | 26.57 | 25.97 | 26.47 | 4,491,184 | +0.48(+1.84%) |
Apr 27, 2022 | 26.06 | 26.16 | 25.83 | 25.99 | 5,027,706 | +0.51(+2.01%) |
Apr 26, 2022 | 26.16 | 26.22 | 25.48 | 25.48 | 5,250,630 | -2.17(-7.84%) |
Apr 25, 2022 | 27.61 | 27.69 | 27.12 | 27.64 | 6,139,527 | -0.90(-3.17%) |
Apr 22, 2022 | 28.92 | 28.95 | 28.53 | 28.55 | 3,846,593 | -0.91(-3.10%) |
Apr 21, 2022 | 29.87 | 29.93 | 29.39 | 29.46 | 3,142,384 | -0.39(-1.32%) |
Apr 20, 2022 | 29.95 | 30.09 | 29.76 | 29.85 | 2,805,117 | +0.52(+1.78%) |
Apr 19, 2022 | 29.12 | 29.35 | 29.10 | 29.33 | 2,282,864 | +0.40(+1.39%) |
Apr 18, 2022 | 28.90 | 29.12 | 28.86 | 28.93 | 2,141,108 | -0.04(-0.15%) |
Apr 14, 2022 | 29.00 | 29.14 | 28.90 | 28.98 | 2,241,466 | -0.02(-0.06%) |
Apr 13, 2022 | 28.89 | 29.00 | 28.76 | 28.99 | 2,838,151 | +0.38(+1.34%) |
Apr 12, 2022 | 28.95 | 29.12 | 28.54 | 28.61 | 3,272,324 | -0.95(-3.21%) |
Apr 11, 2022 | 29.67 | 29.82 | 29.49 | 29.56 | 2,386,037 | +0.08(+0.26%) |
Apr 08, 2022 | 29.23 | 29.56 | 29.22 | 29.48 | 2,706,460 | +0.14(+0.47%) |
Apr 07, 2022 | 29.29 | 29.41 | 28.98 | 29.34 | 3,259,328 | +0.13(+0.44%) |
Apr 06, 2022 | 29.01 | 29.39 | 28.92 | 29.21 | 3,137,537 | -0.11(-0.38%) |
Apr 05, 2022 | 29.40 | 29.61 | 29.25 | 29.33 | 2,758,036 | -0.12(-0.41%) |
Apr 04, 2022 | 29.31 | 29.60 | 29.21 | 29.45 | 3,394,760 | -0.13(-0.43%) |
Apr 01, 2022 | 29.49 | 29.58 | 29.32 | 29.57 | 3,853,457 | +0.36(+1.23%) |
Mar 31, 2022 | 29.56 | 29.61 | 29.21 | 29.21 | 3,464,146 | -0.22(-0.75%) |
Mar 30, 2022 | 29.65 | 29.70 | 29.37 | 29.44 | 3,599,279 | +0.03(+0.12%) |
Mar 29, 2022 | 29.62 | 29.65 | 29.22 | 29.40 | 4,685,145 | +0.38(+1.29%) |
Mar 28, 2022 | 29.23 | 29.24 | 28.85 | 29.03 | 3,719,455 | -0.18(-0.61%) |
Mar 25, 2022 | 29.16 | 29.35 | 29.09 | 29.21 | 2,977,492 | +0.10(+0.35%) |
Mar 24, 2022 | 29.05 | 29.22 | 28.91 | 29.10 | 3,620,337 | +0.48(+1.67%) |
Mar 23, 2022 | 28.73 | 28.93 | 28.60 | 28.63 | 2,934,582 | -0.50(-1.70%) |
Mar 22, 2022 | 29.45 | 29.46 | 29.08 | 29.12 | 4,124,847 | +0.95(+3.36%) |
Mar 21, 2022 | 28.27 | 28.35 | 28.12 | 28.17 | 3,004,973 | -0.17(-0.60%) |
Mar 18, 2022 | 27.98 | 28.39 | 27.88 | 28.34 | 3,256,350 | -0.01(-0.03%) |
Mar 17, 2022 | 27.94 | 28.40 | 27.80 | 28.35 | 4,175,242 | +0.45(+1.62%) |
Mar 16, 2022 | 27.44 | 27.91 | 27.36 | 27.90 | 6,226,431 | +0.96(+3.58%) |
Mar 15, 2022 | 26.94 | 26.99 | 26.68 | 26.94 | 4,691,918 | -0.24(-0.88%) |
Mar 14, 2022 | 27.05 | 27.57 | 27.00 | 27.17 | 4,587,698 | +0.61(+2.28%) |
Mar 11, 2022 | 26.87 | 27.00 | 26.56 | 26.57 | 4,471,979 | -0.13(-0.48%) |
Mar 10, 2022 | 26.76 | 26.87 | 26.41 | 26.70 | 5,347,572 | -0.01(-0.03%) |
Mar 09, 2022 | 26.77 | 26.92 | 26.53 | 26.70 | 6,956,824 | +0.67(+2.58%) |
Mar 08, 2022 | 26.21 | 26.57 | 25.64 | 26.03 | 10,849,956 | +0.65(+2.55%) |
Mar 07, 2022 | 25.99 | 26.08 | 25.26 | 25.39 | 9,002,633 | -0.53(-2.05%) |
Mar 04, 2022 | 26.17 | 26.24 | 25.63 | 25.92 | 9,802,222 | -1.68(-6.08%) |
Mar 03, 2022 | 28.00 | 28.11 | 27.45 | 27.59 | 6,221,024 | -0.66(-2.35%) |
Mar 02, 2022 | 27.97 | 28.41 | 27.89 | 28.26 | 5,737,357 | +0.74(+2.68%) |
Mar 01, 2022 | 28.06 | 28.17 | 27.24 | 27.52 | 7,142,257 | -1.15(-4.00%) |
Feb 28, 2022 | 28.11 | 28.72 | 28.11 | 28.66 | 6,464,994 | -1.44(-4.77%) |
Feb 25, 2022 | 29.63 | 30.13 | 29.90 | 30.10 | 5,549,086 | +1.15(+3.96%) |
Feb 24, 2022 | 28.64 | 28.97 | 28.11 | 28.95 | 8,197,422 | -1.71(-5.58%) |
Feb 23, 2022 | 30.98 | 31.15 | 30.56 | 30.66 | 3,701,390 | -0.12(-0.38%) |
Feb 22, 2022 | 30.71 | 31.00 | 30.57 | 30.78 | 4,604,148 | +0.23(+0.76%) |
Feb 18, 2022 | 30.55 | 0 | +0.26(+0.85%) | |||
Feb 17, 2022 | 30.36 | 30.50 | 30.14 | 30.29 | 3,343,852 | -0.55(-1.78%) |
Feb 16, 2022 | 30.63 | 30.98 | 30.62 | 30.84 | 3,779,273 | -0.22(-0.69%) |
Feb 15, 2022 | 31.11 | 31.23 | 30.95 | 31.05 | 3,615,610 | -0.09(-0.29%) |
Feb 14, 2022 | 31.41 | 31.45 | 30.95 | 31.14 | 5,653,743 | -0.23(-0.74%) |
Feb 11, 2022 | 31.61 | 32.04 | 31.30 | 31.38 | 5,964,798 | -0.04(-0.13%) |
Feb 10, 2022 | 31.43 | 31.73 | 31.34 | 31.42 | 3,445,360 | +0.05(+0.16%) |
Feb 09, 2022 | 31.51 | 31.60 | 31.35 | 31.37 | 3,493,958 | -0.37(-1.18%) |
Feb 08, 2022 | 31.68 | 31.79 | 31.56 | 31.74 | 3,784,943 | +0.58(+1.86%) |
Feb 07, 2022 | 31.05 | 31.30 | 30.93 | 31.16 | 3,674,957 | +0.37(+1.21%) |
Feb 04, 2022 | 30.49 | 30.87 | 30.44 | 30.79 | 3,368,322 | +0.13(+0.43%) |
Feb 03, 2022 | 31.02 | 30.59 | 30.65 | 3,380,135 | -0.24(-0.78%) | |
Feb 02, 2022 | 30.72 | 30.95 | 30.65 | 30.90 | 2,806,433 | +0.29(+0.95%) |
Feb 01, 2022 | 30.23 | 30.65 | 30.21 | 30.61 | 4,010,529 | +1.09(+3.68%) |
Jan 31, 2022 | 29.61 | 29.29 | 29.52 | 2,710,928 | +0.10(+0.34%) | |
Jan 28, 2022 | 29.46 | 29.48 | 29.08 | 29.42 | 3,433,382 | -0.25(-0.84%) |
Jan 27, 2022 | 30.20 | 30.37 | 29.51 | 29.67 | 5,906,663 | +0.57(+1.97%) |
Jan 26, 2022 | 29.38 | 29.42 | 28.87 | 29.09 | 4,209,087 | +0.46(+1.62%) |
Jan 25, 2022 | 28.32 | 28.78 | 28.01 | 28.63 | 5,547,375 | +0.80(+2.89%) |
Jan 24, 2022 | 27.75 | 27.83 | 27.23 | 27.82 | 5,558,725 | -0.28(-1.00%) |
Jan 21, 2022 | 28.33 | 28.41 | 28.04 | 28.11 | 4,041,333 | -0.37(-1.28%) |
Jan 20, 2022 | 28.62 | 28.90 | 28.44 | 28.47 | 2,866,028 | -0.38(-1.32%) |
Jan 19, 2022 | 29.06 | 29.14 | 28.79 | 28.85 | 3,228,627 | -0.22(-0.74%) |
Jan 18, 2022 | 29.06 | 29.17 | 28.97 | 29.07 | 4,025,079 | -0.27(-0.91%) |
Jan 14, 2022 | 29.34 | 0 | +0.29(+1.00%) | |||
Jan 13, 2022 | 28.95 | 29.26 | 28.91 | 29.04 | 4,511,423 | +0.60(+2.10%) |
Jan 12, 2022 | 28.34 | 28.50 | 28.30 | 28.45 | 3,386,553 | +0.46(+1.63%) |
Jan 11, 2022 | 27.82 | 28.01 | 27.74 | 27.99 | 3,500,054 | +0.33(+1.20%) |
Jan 10, 2022 | 27.69 | 27.72 | 27.55 | 27.66 | 3,525,935 | +0.49(+1.80%) |
Jan 07, 2022 | 27.01 | 27.25 | 26.99 | 27.17 | 3,468,405 | +0.24(+0.89%) |
Jan 06, 2022 | 26.83 | 26.95 | 26.74 | 26.93 | 4,826,626 | +0.75(+2.85%) |
Jan 05, 2022 | 26.30 | 26.47 | 26.17 | 26.18 | 5,173,005 | -0.22(-0.85%) |
Jan 04, 2022 | 26.31 | 26.54 | 26.29 | 26.41 | 5,148,285 | +1.14(+4.50%) |