Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 28.29 | 28.37 | 28.19 | 28.25 | 37,711 | -0.17(-0.59%) |
Dec 29, 2022 | 28.31 | 28.44 | 28.29 | 28.42 | 62,305 | +0.16(+0.56%) |
Dec 28, 2022 | 28.38 | 28.40 | 28.22 | 28.26 | 240,462 | -0.09(-0.31%) |
Dec 27, 2022 | 28.38 | 28.49 | 28.31 | 28.35 | 26,814 | -0.30(-1.06%) |
Dec 23, 2022 | 28.69 | 28.73 | 28.64 | 28.65 | 31,802 | -0.21(-0.72%) |
Dec 22, 2022 | 28.86 | 28.93 | 28.83 | 28.86 | 72,836 | +0.02(+0.07%) |
Dec 21, 2022 | 28.95 | 28.95 | 28.77 | 28.84 | 41,687 | +0.03(+0.10%) |
Dec 20, 2022 | 28.82 | 28.86 | 28.77 | 28.81 | 30,752 | -0.30(-1.01%) |
Dec 19, 2022 | 29.20 | 29.21 | 29.06 | 29.11 | 348,114 | -0.30(-1.02%) |
Dec 16, 2022 | 29.30 | 29.49 | 29.24 | 29.41 | 44,928 | -0.14(-0.47%) |
Dec 15, 2022 | 29.55 | 29.65 | 29.49 | 29.54 | 412,579 | +0.05(+0.17%) |
Dec 14, 2022 | 29.42 | 29.49 | 29.29 | 29.49 | 30,314 | +0.10(+0.33%) |
Dec 13, 2022 | 29.58 | 29.60 | 29.36 | 29.40 | 59,544 | +0.26(+0.91%) |
Dec 12, 2022 | 29.33 | 29.36 | 29.09 | 29.13 | 24,692 | +0.00(+0.00%) |
Dec 09, 2022 | 29.33 | 29.36 | 29.13 | 29.13 | 162,950 | -0.37(-1.26%) |
Dec 08, 2022 | 29.46 | 29.57 | 29.42 | 29.50 | 347,016 | -0.07(-0.23%) |
Dec 07, 2022 | 29.43 | 29.62 | 29.43 | 29.57 | 278,550 | +0.34(+1.17%) |
Dec 06, 2022 | 29.14 | 29.28 | 29.11 | 29.23 | 34,543 | +0.20(+0.68%) |
Dec 05, 2022 | 29.10 | 29.10 | 28.95 | 29.03 | 24,647 | -0.26(-0.90%) |
Dec 02, 2022 | 28.99 | 29.30 | 28.93 | 29.30 | 35,047 | +0.15(+0.50%) |
Dec 01, 2022 | 28.79 | 29.15 | 28.78 | 29.15 | 238,184 | +0.50(+1.75%) |
Nov 30, 2022 | 28.43 | 28.65 | 28.42 | 28.65 | 31,783 | +0.19(+0.65%) |
Nov 29, 2022 | 28.48 | 28.59 | 28.46 | 28.46 | 21,249 | -0.21(-0.72%) |
Nov 28, 2022 | 28.73 | 28.73 | 28.60 | 28.67 | 19,466 | +0.03(+0.10%) |
Nov 25, 2022 | 28.57 | 28.64 | 28.55 | 28.64 | 4,925 | -0.01(-0.03%) |
Nov 23, 2022 | 28.53 | 28.65 | 28.53 | 28.65 | 17,341 | +0.26(+0.93%) |
Nov 22, 2022 | 28.28 | 28.42 | 28.28 | 28.39 | 74,443 | +0.22(+0.77%) |
Nov 21, 2022 | 28.30 | 28.33 | 28.15 | 28.17 | 18,262 | +0.01(+0.04%) |
Nov 18, 2022 | 28.31 | 28.34 | 28.15 | 28.16 | 70,271 | -0.11(-0.38%) |
Nov 17, 2022 | 28.27 | 28.30 | 28.21 | 28.27 | 15,505 | -0.19(-0.65%) |
Nov 16, 2022 | 28.26 | 28.45 | 28.24 | 28.45 | 70,071 | +0.32(+1.15%) |
Nov 15, 2022 | 27.99 | 28.13 | 27.94 | 28.13 | 17,133 | +0.28(+1.02%) |
Nov 14, 2022 | 27.79 | 27.87 | 27.79 | 27.85 | 221,676 | -0.05(-0.18%) |
Nov 11, 2022 | 27.86 | 27.97 | 27.84 | 27.89 | 49,675 | -0.08(-0.28%) |
Nov 10, 2022 | 27.80 | 27.97 | 27.79 | 27.97 | 60,725 | +0.70(+2.55%) |
Nov 09, 2022 | 27.11 | 27.32 | 27.11 | 27.28 | 172,029 | +0.08(+0.29%) |
Nov 08, 2022 | 27.06 | 27.26 | 27.06 | 27.20 | 39,682 | +0.21(+0.76%) |
Nov 07, 2022 | 27.19 | 27.19 | 26.98 | 26.99 | 25,181 | -0.13(-0.47%) |
Nov 04, 2022 | 27.27 | 27.32 | 27.12 | 27.12 | 8,020 | -0.22(-0.79%) |
Nov 03, 2022 | 27.19 | 27.40 | 27.19 | 27.34 | 586,249 | -0.10(-0.36%) |
Nov 02, 2022 | 27.54 | 27.63 | 27.37 | 27.43 | 196,106 | -0.06(-0.21%) |
Nov 01, 2022 | 27.68 | 27.69 | 27.44 | 27.49 | 45,828 | +0.08(+0.29%) |
Oct 31, 2022 | 27.41 | 27.48 | 27.28 | 27.41 | 14,460 | -0.12(-0.44%) |
Oct 28, 2022 | 27.53 | 27.65 | 27.47 | 27.54 | 17,344 | -0.17(-0.62%) |
Oct 27, 2022 | 27.60 | 27.73 | 27.51 | 27.71 | 14,573 | +0.21(+0.75%) |
Oct 26, 2022 | 27.44 | 27.52 | 27.42 | 27.50 | 98,265 | +0.20(+0.72%) |
Oct 25, 2022 | 27.24 | 27.31 | 27.21 | 27.31 | 20,407 | +0.44(+1.64%) |
Oct 24, 2022 | 26.91 | 27.02 | 26.79 | 26.87 | 65,939 | -0.12(-0.43%) |
Oct 21, 2022 | 26.90 | 27.02 | 26.90 | 26.98 | 78,335 | -0.18(-0.65%) |
Oct 20, 2022 | 27.34 | 27.39 | 27.16 | 27.16 | 31,516 | -0.26(-0.96%) |
Oct 19, 2022 | 27.55 | 27.55 | 27.41 | 27.42 | 5,506 | -0.31(-1.13%) |
Oct 18, 2022 | 27.70 | 27.78 | 27.55 | 27.74 | 12,453 | +0.07(+0.25%) |
Oct 17, 2022 | 27.81 | 27.85 | 27.67 | 27.67 | 10,160 | -0.08(-0.28%) |
Oct 14, 2022 | 28.01 | 28.01 | 27.71 | 27.75 | 30,373 | -0.11(-0.39%) |
Oct 13, 2022 | 27.64 | 27.93 | 27.64 | 27.85 | 88,338 | -0.18(-0.63%) |
Oct 12, 2022 | 27.86 | 28.05 | 27.84 | 28.03 | 48,558 | +0.11(+0.39%) |
Oct 11, 2022 | 27.92 | 28.11 | 27.81 | 27.92 | 21,878 | +0.07(+0.25%) |
Oct 10, 2022 | 28.04 | 28.04 | 27.79 | 27.85 | 79,066 | -0.25(-0.90%) |
Oct 07, 2022 | 28.06 | 28.17 | 28.05 | 28.11 | 13,527 | -0.15(-0.52%) |
Oct 06, 2022 | 28.35 | 28.36 | 28.21 | 28.25 | 12,289 | -0.12(-0.41%) |
Oct 05, 2022 | 28.46 | 28.46 | 28.29 | 28.37 | 22,990 | -0.23(-0.82%) |
Oct 04, 2022 | 28.67 | 28.74 | 28.60 | 28.61 | 90,672 | +0.00(+0.00%) |
Oct 03, 2022 | 28.58 | 28.77 | 28.51 | 28.61 | 36,359 | +0.32(+1.14%) |
Sep 30, 2022 | 28.54 | 28.60 | 28.23 | 28.28 | 19,041 | -0.17(-0.58%) |
Sep 29, 2022 | 28.33 | 28.51 | 28.33 | 28.45 | 89,257 | -0.12(-0.41%) |
Sep 28, 2022 | 28.35 | 28.60 | 28.27 | 28.57 | 25,653 | +0.63(+2.24%) |
Sep 27, 2022 | 28.21 | 28.21 | 27.94 | 27.94 | 23,117 | -0.39(-1.38%) |
Sep 26, 2022 | 28.61 | 28.63 | 28.27 | 28.33 | 65,333 | -0.42(-1.46%) |
Sep 23, 2022 | 28.72 | 28.82 | 28.58 | 28.75 | 29,455 | +0.06(+0.20%) |
Sep 22, 2022 | 28.84 | 28.84 | 28.68 | 28.69 | 174,919 | -0.50(-1.71%) |
Sep 21, 2022 | 29.04 | 29.19 | 28.91 | 29.19 | 6,782 | +0.24(+0.84%) |
Sep 20, 2022 | 28.87 | 29.03 | 28.83 | 28.95 | 14,901 | -0.21(-0.70%) |
Sep 19, 2022 | 29.08 | 29.19 | 29.08 | 29.15 | 88,738 | -0.01(-0.03%) |
Sep 16, 2022 | 29.11 | 29.28 | 29.11 | 29.16 | 47,917 | -0.09(-0.30%) |
Sep 15, 2022 | 29.23 | 29.27 | 29.19 | 29.25 | 4,133 | -0.07(-0.23%) |
Sep 14, 2022 | 29.22 | 29.35 | 29.22 | 29.32 | 8,204 | +0.02(+0.07%) |
Sep 13, 2022 | 29.16 | 29.30 | 29.15 | 29.30 | 92,375 | -0.05(-0.17%) |
Sep 12, 2022 | 29.53 | 29.53 | 29.26 | 29.35 | 5,411 | -0.12(-0.40%) |
Sep 09, 2022 | 29.52 | 29.53 | 29.44 | 29.47 | 9,779 | +0.00(+0.00%) |
Sep 08, 2022 | 29.56 | 29.62 | 29.45 | 29.47 | 9,112 | -0.16(-0.53%) |
Sep 07, 2022 | 29.46 | 29.64 | 29.46 | 29.62 | 16,765 | +0.28(+0.96%) |
Sep 06, 2022 | 29.52 | 29.52 | 29.33 | 29.34 | 9,962 | -0.44(-1.47%) |
Sep 02, 2022 | 29.66 | 29.78 | 29.65 | 29.78 | 18,627 | +0.16(+0.53%) |
Sep 01, 2022 | 29.66 | 29.66 | 29.53 | 29.62 | 17,328 | -0.33(-1.11%) |
Aug 31, 2022 | 30.07 | 30.13 | 29.89 | 29.95 | 55,461 | -0.18(-0.58%) |
Aug 30, 2022 | 30.12 | 30.18 | 30.01 | 30.13 | 11,913 | +0.05(+0.16%) |
Aug 29, 2022 | 30.15 | 30.15 | 30.04 | 30.08 | 25,263 | -0.19(-0.61%) |
Aug 26, 2022 | 30.11 | 30.36 | 30.09 | 30.27 | 52,857 | +0.04(+0.13%) |
Aug 25, 2022 | 29.95 | 30.24 | 29.93 | 30.23 | 15,648 | +0.29(+0.98%) |
Aug 24, 2022 | 29.99 | 30.00 | 29.90 | 29.93 | 6,959 | -0.15(-0.49%) |
Aug 23, 2022 | 30.16 | 30.31 | 30.05 | 30.08 | 23,974 | -0.12(-0.39%) |
Aug 22, 2022 | 30.25 | 30.27 | 30.16 | 30.20 | 66,031 | -0.10(-0.32%) |
Aug 19, 2022 | 30.33 | 30.36 | 30.25 | 30.29 | 30,765 | -0.32(-1.05%) |
Aug 18, 2022 | 30.69 | 30.71 | 30.59 | 30.61 | 49,013 | +0.04(+0.13%) |
Aug 17, 2022 | 30.63 | 30.63 | 30.49 | 30.58 | 9,800 | -0.22(-0.73%) |
Aug 16, 2022 | 30.66 | 30.80 | 30.58 | 30.80 | 14,662 | +0.07(+0.22%) |
Aug 15, 2022 | 30.85 | 30.87 | 30.73 | 30.73 | 20,240 | +0.02(+0.06%) |
Aug 12, 2022 | 30.68 | 30.71 | 30.55 | 30.71 | 14,100 | +0.17(+0.54%) |
Aug 11, 2022 | 30.92 | 30.93 | 30.52 | 30.55 | 81,112 | -0.37(-1.20%) |
Aug 10, 2022 | 31.00 | 31.17 | 30.88 | 30.92 | 32,291 | -0.06(-0.19%) |
Aug 09, 2022 | 30.98 | 31.03 | 30.93 | 30.98 | 18,567 | -0.10(-0.31%) |
Aug 08, 2022 | 30.98 | 31.08 | 30.95 | 31.07 | 58,985 | +0.28(+0.92%) |
Aug 05, 2022 | 30.87 | 30.89 | 30.75 | 30.79 | 7,885 | -0.49(-1.56%) |
Aug 04, 2022 | 31.18 | 31.30 | 31.18 | 31.28 | 12,787 | +0.06(+0.19%) |
Aug 03, 2022 | 30.93 | 31.23 | 30.80 | 31.22 | 274,490 | +0.21(+0.69%) |
Aug 02, 2022 | 31.42 | 31.53 | 30.98 | 31.00 | 204,479 | -0.45(-1.42%) |
Aug 01, 2022 | 31.24 | 31.45 | 31.22 | 31.45 | 7,396 | +0.35(+1.13%) |
Jul 29, 2022 | 31.03 | 31.31 | 31.03 | 31.10 | 15,746 | -0.01(-0.03%) |
Jul 28, 2022 | 31.16 | 31.23 | 31.03 | 31.11 | 12,402 | +0.23(+0.76%) |
Jul 27, 2022 | 30.98 | 31.08 | 30.87 | 30.88 | 15,800 | -0.03(-0.09%) |
Jul 26, 2022 | 31.12 | 31.18 | 30.90 | 30.91 | 129,578 | +0.04(+0.13%) |
Jul 25, 2022 | 30.79 | 30.88 | 30.79 | 30.87 | 5,980 | -0.16(-0.50%) |
Jul 22, 2022 | 30.98 | 31.10 | 30.98 | 31.02 | 29,122 | +0.35(+1.14%) |
Jul 21, 2022 | 30.45 | 30.68 | 30.45 | 30.67 | 11,089 | +0.35(+1.16%) |
Jul 20, 2022 | 30.50 | 30.50 | 30.30 | 30.32 | 4,864 | +0.03(+0.10%) |
Jul 19, 2022 | 30.44 | 30.45 | 30.25 | 30.29 | 11,667 | -0.15(-0.48%) |
Jul 18, 2022 | 30.48 | 30.48 | 30.35 | 30.44 | 22,159 | -0.16(-0.52%) |
Jul 15, 2022 | 30.52 | 30.70 | 30.52 | 30.60 | 52,662 | +0.13(+0.41%) |
Jul 14, 2022 | 30.37 | 30.56 | 30.36 | 30.47 | 18,473 | -0.18(-0.57%) |
Jul 13, 2022 | 30.26 | 30.67 | 30.24 | 30.65 | 11,232 | +0.17(+0.54%) |
Jul 12, 2022 | 30.56 | 30.66 | 30.47 | 30.48 | 30,872 | +0.09(+0.29%) |
Jul 11, 2022 | 30.30 | 30.43 | 30.30 | 30.39 | 22,411 | +0.31(+1.03%) |
Jul 08, 2022 | 30.13 | 30.17 | 30.02 | 30.08 | 11,646 | -0.21(-0.71%) |
Jul 07, 2022 | 30.42 | 30.46 | 30.27 | 30.30 | 12,531 | -0.19(-0.64%) |
Jul 06, 2022 | 30.89 | 30.89 | 30.49 | 30.49 | 31,976 | -0.31(-1.01%) |
Jul 05, 2022 | 30.85 | 30.94 | 30.71 | 30.80 | 1,454,304 | +0.17(+0.54%) |
Jul 01, 2022 | 30.65 | 30.88 | 30.55 | 30.64 | 123,510 | +0.30(+0.99%) |
Jun 30, 2022 | 30.34 | 30.46 | 30.34 | 30.34 | 17,724 | +0.20(+0.68%) |
Jun 29, 2022 | 29.90 | 30.15 | 29.90 | 30.13 | 30,864 | +0.29(+0.98%) |
Jun 28, 2022 | 29.74 | 29.87 | 29.69 | 29.84 | 19,067 | +0.04(+0.13%) |
Jun 27, 2022 | 29.87 | 29.87 | 29.75 | 29.80 | 5,894 | -0.16(-0.52%) |
Jun 24, 2022 | 30.10 | 30.15 | 29.94 | 29.96 | 38,183 | -0.19(-0.65%) |
Jun 23, 2022 | 30.14 | 30.34 | 30.09 | 30.15 | 134,797 | +0.14(+0.45%) |
Jun 22, 2022 | 29.95 | 30.02 | 29.90 | 30.02 | 19,235 | +0.49(+1.65%) |
Jun 21, 2022 | 29.53 | 29.63 | 29.49 | 29.53 | 25,792 | -0.28(-0.93%) |
Jun 17, 2022 | 29.77 | 29.88 | 29.59 | 29.81 | 21,444 | +0.07(+0.23%) |
Jun 16, 2022 | 29.18 | 29.74 | 29.16 | 29.74 | 94,249 | +0.16(+0.53%) |
Jun 15, 2022 | 29.42 | 29.58 | 29.25 | 29.58 | 74,499 | +0.41(+1.42%) |
Jun 14, 2022 | 29.48 | 29.49 | 29.12 | 29.17 | 202,558 | -0.25(-0.84%) |
Jun 13, 2022 | 29.66 | 29.66 | 29.25 | 29.42 | 30,744 | -0.61(-2.04%) |
Jun 10, 2022 | 30.14 | 30.14 | 29.93 | 30.03 | 42,689 | -0.20(-0.67%) |
Jun 09, 2022 | 30.27 | 30.29 | 30.17 | 30.23 | 7,574 | +0.02(+0.06%) |
Jun 08, 2022 | 30.30 | 30.37 | 30.21 | 30.21 | 8,339 | -0.16(-0.51%) |
Jun 07, 2022 | 30.31 | 30.47 | 30.31 | 30.37 | 27,543 | +0.18(+0.61%) |
Jun 06, 2022 | 30.41 | 30.41 | 30.18 | 30.18 | 7,768 | -0.33(-1.08%) |
Jun 03, 2022 | 30.41 | 30.52 | 30.41 | 30.52 | 36,534 | -0.05(-0.16%) |
Jun 02, 2022 | 30.60 | 30.61 | 30.49 | 30.56 | 28,238 | +0.01(+0.03%) |
Jun 01, 2022 | 30.73 | 30.78 | 30.50 | 30.55 | 9,654 | -0.14(-0.44%) |
May 31, 2022 | 30.75 | 30.75 | 30.60 | 30.69 | 41,702 | -0.32(-1.03%) |
May 27, 2022 | 31.07 | 31.13 | 31.01 | 31.01 | 17,030 | +0.04(+0.13%) |
May 26, 2022 | 31.02 | 31.02 | 30.84 | 30.97 | 21,268 | -0.10(-0.31%) |
May 25, 2022 | 31.11 | 31.11 | 30.95 | 31.07 | 231,517 | +0.07(+0.22%) |
May 24, 2022 | 31.04 | 31.08 | 30.97 | 31.00 | 17,092 | +0.37(+1.20%) |
May 23, 2022 | 30.80 | 30.85 | 30.62 | 30.63 | 23,692 | -0.29(-0.93%) |
May 20, 2022 | 30.71 | 30.97 | 30.70 | 30.92 | 59,074 | +0.21(+0.70%) |
May 19, 2022 | 30.95 | 30.95 | 30.68 | 30.71 | 22,627 | +0.10(+0.32%) |
May 18, 2022 | 30.30 | 30.64 | 30.29 | 30.61 | 18,706 | +0.33(+1.09%) |
May 17, 2022 | 30.32 | 30.38 | 30.25 | 30.28 | 51,913 | -0.27(-0.89%) |
May 16, 2022 | 30.54 | 30.66 | 30.52 | 30.55 | 17,558 | +0.08(+0.25%) |
May 13, 2022 | 30.61 | 30.61 | 30.46 | 30.47 | 98,628 | -0.23(-0.76%) |
May 12, 2022 | 30.77 | 30.89 | 30.71 | 30.71 | 24,931 | +0.03(+0.09%) |
May 11, 2022 | 30.25 | 30.69 | 30.23 | 30.68 | 25,336 | +0.27(+0.89%) |
May 10, 2022 | 30.45 | 30.55 | 30.37 | 30.41 | 43,041 | +0.17(+0.58%) |
May 09, 2022 | 29.99 | 30.24 | 29.92 | 30.23 | 65,085 | +0.21(+0.71%) |
May 06, 2022 | 30.09 | 30.22 | 30.00 | 30.02 | 36,329 | -0.25(-0.83%) |
May 05, 2022 | 30.40 | 30.43 | 30.09 | 30.27 | 55,866 | -0.47(-1.52%) |
May 04, 2022 | 30.61 | 30.78 | 30.51 | 30.74 | 207,798 | +0.13(+0.41%) |
May 03, 2022 | 30.78 | 30.81 | 30.60 | 30.61 | 1,175,818 | +0.08(+0.25%) |
May 02, 2022 | 30.56 | 30.59 | 30.52 | 30.53 | 30,231 | -0.28(-0.91%) |
Apr 29, 2022 | 30.76 | 31.04 | 30.76 | 30.81 | 18,395 | -0.23(-0.75%) |
Apr 28, 2022 | 30.98 | 31.05 | 30.93 | 31.05 | 172,580 | -0.02(-0.06%) |
Apr 27, 2022 | 31.27 | 31.27 | 31.06 | 31.07 | 41,592 | -0.23(-0.74%) |
Apr 26, 2022 | 31.33 | 31.37 | 31.21 | 31.30 | 49,737 | +0.19(+0.62%) |
Apr 25, 2022 | 31.10 | 31.24 | 31.06 | 31.10 | 17,979 | +0.25(+0.82%) |
Apr 22, 2022 | 30.81 | 31.01 | 30.81 | 30.85 | 26,851 | -0.06(-0.19%) |
Apr 21, 2022 | 30.96 | 30.96 | 30.70 | 30.91 | 28,094 | -0.16(-0.53%) |
Apr 20, 2022 | 30.93 | 31.13 | 30.90 | 31.07 | 18,233 | +0.34(+1.10%) |
Apr 19, 2022 | 30.76 | 30.85 | 30.71 | 30.74 | 12,059 | -0.22(-0.72%) |
Apr 18, 2022 | 31.06 | 31.06 | 30.90 | 30.96 | 35,070 | -0.06(-0.18%) |
Apr 14, 2022 | 31.36 | 31.37 | 31.02 | 31.02 | 22,403 | -0.40(-1.26%) |
Apr 13, 2022 | 31.39 | 31.58 | 31.39 | 31.41 | 21,571 | +0.06(+0.19%) |
Apr 12, 2022 | 31.43 | 31.50 | 31.34 | 31.35 | 4,204,619 | +0.06(+0.19%) |
Apr 11, 2022 | 31.39 | 31.43 | 31.24 | 31.30 | 150,835 | -0.26(-0.83%) |
Apr 08, 2022 | 31.60 | 31.63 | 31.48 | 31.56 | 176,021 | -0.22(-0.70%) |
Apr 07, 2022 | 31.77 | 31.82 | 31.67 | 31.78 | 8,590 | -0.16(-0.52%) |
Apr 06, 2022 | 31.78 | 32.04 | 31.78 | 31.95 | 211,954 | -0.17(-0.54%) |
Apr 05, 2022 | 32.48 | 32.48 | 32.05 | 32.12 | 65,717 | -0.48(-1.49%) |
Apr 04, 2022 | 32.65 | 32.65 | 32.48 | 32.60 | 184,159 | -0.10(-0.30%) |
Apr 01, 2022 | 32.38 | 32.82 | 32.34 | 32.70 | 565,745 | -0.01(-0.03%) |
Mar 31, 2022 | 32.72 | 32.80 | 32.71 | 32.71 | 36,455 | +0.01(+0.03%) |
Mar 30, 2022 | 32.41 | 32.70 | 32.41 | 32.70 | 164,490 | +0.18(+0.57%) |
Mar 29, 2022 | 32.43 | 32.57 | 32.36 | 32.52 | 270,253 | +0.17(+0.52%) |
Mar 28, 2022 | 32.28 | 32.43 | 32.26 | 32.35 | 116,521 | +0.14(+0.44%) |
Mar 25, 2022 | 32.37 | 32.37 | 32.12 | 32.21 | 15,315 | -0.36(-1.10%) |
Mar 24, 2022 | 32.46 | 32.63 | 32.46 | 32.57 | 12,129 | -0.16(-0.47%) |
Mar 23, 2022 | 32.43 | 32.74 | 32.37 | 32.72 | 41,274 | +0.39(+1.20%) |
Mar 22, 2022 | 32.38 | 32.41 | 32.32 | 32.33 | 32,206 | -0.28(-0.86%) |
Mar 21, 2022 | 32.77 | 32.82 | 32.55 | 32.61 | 32,362 | -0.49(-1.49%) |
Mar 18, 2022 | 33.02 | 33.15 | 33.02 | 33.11 | 29,256 | +0.19(+0.59%) |
Mar 17, 2022 | 33.05 | 33.13 | 32.84 | 32.91 | 177,968 | -0.14(-0.41%) |
Mar 16, 2022 | 32.97 | 33.07 | 32.77 | 33.05 | 18,412 | +0.09(+0.26%) |
Mar 15, 2022 | 33.18 | 33.24 | 32.94 | 32.96 | 44,160 | -0.03(-0.09%) |
Mar 14, 2022 | 33.18 | 33.19 | 32.99 | 32.99 | 35,408 | -0.51(-1.53%) |
Mar 11, 2022 | 33.47 | 33.58 | 33.43 | 33.50 | 8,161 | +0.00(+0.00%) |
Mar 10, 2022 | 33.49 | 33.53 | 33.40 | 33.50 | 29,348 | -0.26(-0.77%) |
Mar 09, 2022 | 33.76 | 33.85 | 33.70 | 33.77 | 30,189 | -0.23(-0.68%) |
Mar 08, 2022 | 33.96 | 34.02 | 33.92 | 34.00 | 117,980 | -0.28(-0.82%) |
Mar 07, 2022 | 34.21 | 34.41 | 34.21 | 34.28 | 14,119 | -0.09(-0.25%) |
Mar 04, 2022 | 34.40 | 34.46 | 34.30 | 34.37 | 8,316 | +0.39(+1.14%) |
Mar 03, 2022 | 33.89 | 34.06 | 33.84 | 33.98 | 214,144 | +0.21(+0.63%) |
Mar 02, 2022 | 34.25 | 34.28 | 33.74 | 33.77 | 49,046 | -0.74(-2.13%) |
Mar 01, 2022 | 34.30 | 34.64 | 34.27 | 34.50 | 149,955 | +0.35(+1.02%) |
Feb 28, 2022 | 33.92 | 34.16 | 33.92 | 34.15 | 8,257 | +0.47(+1.41%) |
Feb 25, 2022 | 33.64 | 33.70 | 33.54 | 33.68 | 80,501 | +0.02(+0.06%) |
Feb 24, 2022 | 34.00 | 34.00 | 33.63 | 33.66 | 227,781 | +0.05(+0.14%) |
Feb 23, 2022 | 33.72 | 33.79 | 33.61 | 33.61 | 55,919 | -0.29(-0.86%) |
Feb 22, 2022 | 33.79 | 33.93 | 33.74 | 33.90 | 18,293 | +0.04(+0.11%) |
Feb 18, 2022 | 33.86 | 0 | +0.21(+0.63%) | |||
Feb 17, 2022 | 33.57 | 33.76 | 33.55 | 33.65 | 17,841 | +0.18(+0.55%) |
Feb 16, 2022 | 33.49 | 33.49 | 33.32 | 33.47 | 10,813 | +0.10(+0.29%) |
Feb 15, 2022 | 33.42 | 33.49 | 33.34 | 33.37 | 31,392 | -0.18(-0.55%) |
Feb 14, 2022 | 33.66 | 33.69 | 33.53 | 33.55 | 264,689 | -0.31(-0.91%) |
Feb 11, 2022 | 33.59 | 33.87 | 33.44 | 33.86 | 41,558 | +0.38(+1.13%) |
Feb 10, 2022 | 33.74 | 33.74 | 33.49 | 33.49 | 360,889 | -0.35(-1.03%) |
Feb 09, 2022 | 33.91 | 34.00 | 33.82 | 33.83 | 36,786 | +0.01(+0.03%) |
Feb 08, 2022 | 33.82 | 33.88 | 33.80 | 33.82 | 7,701 | -0.15(-0.46%) |
Feb 07, 2022 | 33.93 | 33.99 | 33.91 | 33.98 | 7,924 | +0.04(+0.11%) |
Feb 04, 2022 | 34.05 | 34.05 | 33.91 | 33.94 | 9,129 | -0.35(-1.01%) |
Feb 03, 2022 | 34.20 | 34.31 | 34.19 | 34.29 | 334,997 | -0.15(-0.45%) |
Feb 02, 2022 | 34.40 | 34.60 | 34.40 | 34.44 | 16,308 | +0.12(+0.34%) |
Feb 01, 2022 | 34.40 | 34.40 | 34.27 | 34.33 | 223,170 | -0.08(-0.22%) |
Jan 31, 2022 | 34.35 | 34.47 | 34.40 | 18,043 | -0.06(-0.17%) | |
Jan 28, 2022 | 34.42 | 34.51 | 34.42 | 34.46 | 6,597 | +0.04(+0.11%) |
Jan 27, 2022 | 34.36 | 34.48 | 34.36 | 34.42 | 38,988 | +0.18(+0.53%) |
Jan 26, 2022 | 34.39 | 34.42 | 34.22 | 34.24 | 69,718 | -0.16(-0.47%) |
Jan 25, 2022 | 34.51 | 34.58 | 34.37 | 34.40 | 12,242 | -0.06(-0.17%) |
Jan 24, 2022 | 34.68 | 34.69 | 34.43 | 34.46 | 252,374 | -0.10(-0.28%) |
Jan 21, 2022 | 34.55 | 34.62 | 34.48 | 34.56 | 14,341 | +0.23(+0.68%) |
Jan 20, 2022 | 34.27 | 34.33 | 34.25 | 34.33 | 16,858 | +0.11(+0.31%) |
Jan 19, 2022 | 34.12 | 34.34 | 34.12 | 34.22 | 53,794 | +0.13(+0.37%) |
Jan 18, 2022 | 34.20 | 34.22 | 34.09 | 34.10 | 24,112 | -0.29(-0.84%) |
Jan 14, 2022 | 34.39 | 0 | -0.33(-0.95%) | |||
Jan 13, 2022 | 34.59 | 34.72 | 34.59 | 34.71 | 79,663 | +0.18(+0.53%) |
Jan 12, 2022 | 34.64 | 34.64 | 34.53 | 34.53 | 17,867 | -0.05(-0.14%) |
Jan 11, 2022 | 34.47 | 34.58 | 34.47 | 34.58 | 104,075 | +0.11(+0.31%) |
Jan 10, 2022 | 34.35 | 34.47 | 34.35 | 34.47 | 185,311 | +0.03(+0.08%) |
Jan 07, 2022 | 34.57 | 34.57 | 34.37 | 34.44 | 24,645 | -0.14(-0.42%) |
Jan 06, 2022 | 34.56 | 34.62 | 34.45 | 34.59 | 83,491 | -0.04(-0.11%) |
Jan 05, 2022 | 34.77 | 34.77 | 34.60 | 34.63 | 22,732 | -0.13(-0.36%) |
Jan 04, 2022 | 34.71 | 34.78 | 34.64 | 34.75 | 330,983 | -0.08(-0.22%) |