Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.05 | 32.19 | 31.75 | 31.79 | 276,733 | -0.41(-1.27%) |
Dec 29, 2022 | 32.16 | 32.47 | 32.05 | 32.20 | 403,406 | +0.11(+0.35%) |
Dec 28, 2022 | 32.42 | 32.49 | 32.08 | 32.08 | 231,171 | -0.26(-0.79%) |
Dec 27, 2022 | 32.39 | 32.49 | 32.18 | 32.34 | 193,502 | +0.08(+0.23%) |
Dec 23, 2022 | 32.24 | 32.55 | 32.19 | 32.26 | 198,534 | +0.09(+0.27%) |
Dec 22, 2022 | 32.34 | 32.81 | 31.61 | 32.18 | 311,013 | -0.35(-1.08%) |
Dec 21, 2022 | 31.99 | 32.70 | 31.97 | 32.53 | 362,300 | +0.78(+2.45%) |
Dec 20, 2022 | 31.50 | 31.87 | 31.39 | 31.75 | 389,913 | +0.36(+1.15%) |
Dec 19, 2022 | 31.15 | 31.89 | 31.06 | 31.39 | 383,048 | +0.33(+1.07%) |
Dec 16, 2022 | 30.97 | 31.28 | 30.88 | 31.06 | 1,360,029 | -0.10(-0.33%) |
Dec 15, 2022 | 31.26 | 31.36 | 30.96 | 31.16 | 523,527 | -0.53(-1.67%) |
Dec 14, 2022 | 32.23 | 32.23 | 31.54 | 31.69 | 422,505 | -0.52(-1.62%) |
Dec 13, 2022 | 32.38 | 32.77 | 31.91 | 32.22 | 541,918 | +0.27(+0.83%) |
Dec 12, 2022 | 31.87 | 32.06 | 31.44 | 31.95 | 303,842 | +0.13(+0.42%) |
Dec 09, 2022 | 31.90 | 32.28 | 31.52 | 31.82 | 266,677 | -0.21(-0.65%) |
Dec 08, 2022 | 31.77 | 32.05 | 31.53 | 32.03 | 542,043 | +0.49(+1.56%) |
Dec 07, 2022 | 31.63 | 31.96 | 31.32 | 31.53 | 394,708 | -0.16(-0.51%) |
Dec 06, 2022 | 31.69 | 32.46 | 31.29 | 31.69 | 332,416 | +0.09(+0.27%) |
Dec 05, 2022 | 32.78 | 32.78 | 31.27 | 31.61 | 393,850 | -1.48(-4.47%) |
Dec 02, 2022 | 32.96 | 33.22 | 32.91 | 33.09 | 219,383 | -0.11(-0.34%) |
Dec 01, 2022 | 33.47 | 33.47 | 32.90 | 33.20 | 312,538 | -0.22(-0.65%) |
Nov 30, 2022 | 32.90 | 33.46 | 32.31 | 33.42 | 600,038 | +0.53(+1.61%) |
Nov 29, 2022 | 32.67 | 32.95 | 32.50 | 32.89 | 281,061 | +0.22(+0.67%) |
Nov 28, 2022 | 33.03 | 33.26 | 32.48 | 32.67 | 327,680 | -0.53(-1.60%) |
Nov 25, 2022 | 33.15 | 33.50 | 33.11 | 33.20 | 203,597 | +0.22(+0.66%) |
Nov 23, 2022 | 33.31 | 33.46 | 32.97 | 32.98 | 219,902 | -0.44(-1.30%) |
Nov 22, 2022 | 33.36 | 33.67 | 33.10 | 33.42 | 255,892 | +0.13(+0.40%) |
Nov 21, 2022 | 32.58 | 33.40 | 32.58 | 33.29 | 406,626 | +0.83(+2.57%) |
Nov 18, 2022 | 32.91 | 32.96 | 32.42 | 32.45 | 431,506 | +0.03(+0.09%) |
Nov 17, 2022 | 32.70 | 32.94 | 32.16 | 32.42 | 466,068 | -0.62(-1.86%) |
Nov 16, 2022 | 33.62 | 33.71 | 32.85 | 33.04 | 360,437 | -0.56(-1.68%) |
Nov 15, 2022 | 34.03 | 34.42 | 33.28 | 33.60 | 501,497 | -0.08(-0.25%) |
Nov 14, 2022 | 35.38 | 35.57 | 33.68 | 33.69 | 926,821 | -2.21(-6.16%) |
Nov 11, 2022 | 36.67 | 36.86 | 35.84 | 35.90 | 292,164 | -0.82(-2.23%) |
Nov 10, 2022 | 36.02 | 36.81 | 35.95 | 36.72 | 352,886 | +1.56(+4.44%) |
Nov 09, 2022 | 35.58 | 35.90 | 35.12 | 35.16 | 291,352 | -0.68(-1.89%) |
Nov 08, 2022 | 35.69 | 36.18 | 35.49 | 35.84 | 238,011 | +0.01(+0.03%) |
Nov 07, 2022 | 36.02 | 36.40 | 35.68 | 35.83 | 292,911 | -0.11(-0.31%) |
Nov 04, 2022 | 35.40 | 36.00 | 35.32 | 35.94 | 241,569 | +0.74(+2.11%) |
Nov 03, 2022 | 35.10 | 35.27 | 34.61 | 35.20 | 334,891 | -0.22(-0.61%) |
Nov 02, 2022 | 36.05 | 36.51 | 35.39 | 35.41 | 287,095 | -0.89(-2.46%) |
Nov 01, 2022 | 36.46 | 36.65 | 36.31 | 36.31 | 229,984 | -0.11(-0.31%) |
Oct 31, 2022 | 36.02 | 36.63 | 35.97 | 36.42 | 335,987 | +0.12(+0.34%) |
Oct 28, 2022 | 35.71 | 36.31 | 35.36 | 36.30 | 291,162 | +0.91(+2.58%) |
Oct 27, 2022 | 35.66 | 35.94 | 35.33 | 35.38 | 280,248 | +0.08(+0.24%) |
Oct 26, 2022 | 35.59 | 35.95 | 35.27 | 35.30 | 338,863 | -0.21(-0.58%) |
Oct 25, 2022 | 34.71 | 35.84 | 34.71 | 35.51 | 366,436 | +0.40(+1.15%) |
Oct 24, 2022 | 34.76 | 35.51 | 34.76 | 35.10 | 398,699 | +0.39(+1.11%) |
Oct 21, 2022 | 34.47 | 34.80 | 33.87 | 34.72 | 485,503 | +0.50(+1.46%) |
Oct 20, 2022 | 35.23 | 35.34 | 33.84 | 34.22 | 651,653 | -1.02(-2.88%) |
Oct 19, 2022 | 35.25 | 35.76 | 34.71 | 35.23 | 686,213 | -0.13(-0.37%) |
Oct 18, 2022 | 34.75 | 35.38 | 34.60 | 35.36 | 922,473 | +1.01(+2.93%) |
Oct 17, 2022 | 33.67 | 34.40 | 33.47 | 34.36 | 1,251,759 | +1.40(+4.25%) |
Oct 14, 2022 | 32.64 | 33.49 | 32.38 | 32.96 | 953,039 | +1.88(+6.06%) |
Oct 13, 2022 | 29.74 | 31.17 | 29.29 | 31.07 | 807,412 | +1.08(+3.61%) |
Oct 12, 2022 | 29.62 | 30.30 | 29.36 | 29.99 | 551,197 | +0.37(+1.24%) |
Oct 11, 2022 | 29.47 | 29.94 | 29.35 | 29.62 | 604,344 | +0.02(+0.06%) |
Oct 10, 2022 | 29.20 | 29.91 | 29.13 | 29.61 | 450,237 | +0.26(+0.90%) |
Oct 07, 2022 | 29.26 | 29.47 | 28.91 | 29.34 | 442,983 | -0.15(-0.51%) |
Oct 06, 2022 | 29.36 | 29.81 | 29.36 | 29.49 | 198,607 | -0.24(-0.79%) |
Oct 05, 2022 | 29.43 | 29.93 | 29.42 | 29.73 | 317,398 | -0.14(-0.47%) |
Oct 04, 2022 | 29.01 | 29.89 | 29.01 | 29.87 | 331,873 | +1.04(+3.59%) |
Oct 03, 2022 | 28.67 | 28.95 | 28.24 | 28.83 | 400,849 | +0.62(+2.20%) |
Sep 30, 2022 | 28.66 | 28.97 | 28.16 | 28.21 | 433,637 | -0.40(-1.41%) |
Sep 29, 2022 | 28.51 | 28.89 | 28.08 | 28.62 | 405,377 | -0.19(-0.65%) |
Sep 28, 2022 | 28.34 | 29.06 | 28.23 | 28.81 | 394,781 | +0.48(+1.69%) |
Sep 27, 2022 | 28.57 | 28.82 | 28.02 | 28.33 | 303,911 | -0.22(-0.76%) |
Sep 26, 2022 | 28.64 | 28.99 | 28.52 | 28.54 | 310,727 | -0.21(-0.72%) |
Sep 23, 2022 | 28.89 | 28.89 | 28.44 | 28.75 | 235,101 | -0.44(-1.52%) |
Sep 22, 2022 | 29.76 | 29.76 | 29.10 | 29.19 | 248,744 | -0.45(-1.52%) |
Sep 21, 2022 | 30.22 | 30.41 | 29.64 | 29.64 | 325,949 | -0.40(-1.32%) |
Sep 20, 2022 | 29.84 | 30.19 | 29.75 | 30.04 | 325,842 | -0.01(-0.03%) |
Sep 19, 2022 | 29.25 | 30.23 | 29.25 | 30.05 | 239,483 | +0.59(+2.01%) |
Sep 16, 2022 | 29.34 | 29.49 | 29.00 | 29.45 | 876,898 | +0.00(+0.00%) |
Sep 15, 2022 | 29.12 | 29.74 | 29.04 | 29.45 | 381,539 | +0.24(+0.84%) |
Sep 14, 2022 | 29.43 | 29.45 | 29.00 | 29.21 | 314,147 | -0.06(-0.19%) |
Sep 13, 2022 | 29.98 | 30.12 | 29.12 | 29.27 | 322,734 | -1.10(-3.63%) |
Sep 12, 2022 | 30.21 | 30.57 | 30.12 | 30.37 | 249,918 | +0.25(+0.84%) |
Sep 09, 2022 | 29.85 | 30.12 | 29.81 | 30.11 | 228,903 | +0.49(+1.65%) |
Sep 08, 2022 | 29.10 | 29.67 | 28.96 | 29.62 | 235,881 | +0.30(+1.03%) |
Sep 07, 2022 | 28.95 | 29.40 | 28.85 | 29.32 | 277,979 | +0.25(+0.87%) |
Sep 06, 2022 | 29.89 | 29.89 | 28.96 | 29.07 | 229,439 | -0.60(-2.03%) |
Sep 02, 2022 | 30.28 | 30.43 | 29.52 | 29.67 | 287,936 | -0.28(-0.94%) |
Sep 01, 2022 | 30.36 | 30.36 | 29.78 | 29.95 | 282,357 | -0.17(-0.56%) |
Aug 31, 2022 | 30.73 | 30.80 | 30.07 | 30.12 | 409,477 | -0.65(-2.11%) |
Aug 30, 2022 | 30.81 | 30.82 | 30.52 | 30.77 | 198,721 | +0.00(+0.00%) |
Aug 29, 2022 | 31.05 | 31.20 | 30.70 | 30.77 | 179,324 | -0.46(-1.48%) |
Aug 26, 2022 | 31.94 | 31.97 | 31.14 | 31.23 | 264,438 | -0.59(-1.86%) |
Aug 25, 2022 | 31.51 | 31.98 | 31.51 | 31.83 | 271,203 | +0.27(+0.86%) |
Aug 24, 2022 | 31.72 | 31.72 | 31.34 | 31.55 | 287,474 | -0.14(-0.45%) |
Aug 23, 2022 | 32.13 | 32.22 | 31.54 | 31.69 | 414,803 | -0.43(-1.35%) |
Aug 22, 2022 | 32.33 | 32.33 | 31.99 | 32.13 | 347,785 | -0.55(-1.67%) |
Aug 19, 2022 | 32.78 | 32.80 | 32.40 | 32.67 | 365,806 | -0.26(-0.80%) |
Aug 18, 2022 | 33.03 | 33.03 | 32.75 | 32.94 | 221,194 | +0.00(+0.00%) |
Aug 17, 2022 | 32.99 | 33.02 | 32.64 | 32.94 | 370,082 | -0.31(-0.93%) |
Aug 16, 2022 | 33.05 | 33.33 | 32.96 | 33.25 | 205,920 | +0.22(+0.68%) |
Aug 15, 2022 | 32.43 | 33.04 | 32.39 | 33.02 | 225,700 | +0.31(+0.94%) |
Aug 12, 2022 | 32.55 | 32.72 | 32.42 | 32.71 | 266,215 | +0.34(+1.04%) |
Aug 11, 2022 | 32.81 | 32.99 | 32.27 | 32.38 | 488,426 | -0.23(-0.72%) |
Aug 10, 2022 | 32.59 | 32.69 | 32.44 | 32.61 | 259,960 | +0.34(+1.04%) |
Aug 09, 2022 | 32.15 | 32.30 | 31.92 | 32.27 | 345,975 | +0.17(+0.52%) |
Aug 08, 2022 | 32.07 | 32.39 | 31.94 | 32.10 | 202,106 | -0.04(-0.12%) |
Aug 05, 2022 | 31.79 | 32.20 | 31.62 | 32.14 | 228,454 | +0.36(+1.12%) |
Aug 04, 2022 | 31.96 | 32.06 | 31.65 | 31.79 | 211,547 | -0.23(-0.73%) |
Aug 03, 2022 | 31.82 | 32.23 | 31.66 | 32.02 | 203,530 | +0.21(+0.65%) |
Aug 02, 2022 | 32.31 | 32.31 | 31.80 | 31.82 | 277,197 | -0.55(-1.70%) |
Aug 01, 2022 | 32.49 | 32.54 | 31.60 | 32.37 | 305,923 | +0.47(+1.46%) |
Jul 29, 2022 | 31.35 | 31.96 | 31.25 | 31.90 | 225,048 | +0.53(+1.70%) |
Jul 28, 2022 | 31.33 | 31.49 | 31.03 | 31.37 | 244,850 | -0.08(-0.27%) |
Jul 27, 2022 | 30.95 | 31.61 | 30.95 | 31.45 | 274,477 | +0.60(+1.94%) |
Jul 26, 2022 | 30.70 | 31.08 | 30.70 | 30.85 | 201,102 | -0.07(-0.24%) |
Jul 25, 2022 | 30.49 | 30.98 | 30.33 | 30.93 | 475,536 | +0.79(+2.60%) |
Jul 22, 2022 | 30.32 | 30.55 | 29.91 | 30.14 | 246,055 | -0.19(-0.62%) |
Jul 21, 2022 | 29.93 | 30.34 | 29.85 | 30.33 | 291,776 | +0.16(+0.53%) |
Jul 20, 2022 | 29.87 | 30.24 | 29.50 | 30.17 | 405,734 | -0.05(-0.15%) |
Jul 19, 2022 | 29.83 | 30.34 | 29.83 | 30.22 | 305,989 | +0.50(+1.70%) |
Jul 18, 2022 | 29.80 | 30.14 | 29.62 | 29.71 | 640,133 | +0.09(+0.32%) |
Jul 15, 2022 | 29.28 | 29.71 | 29.14 | 29.62 | 520,718 | +1.02(+3.56%) |
Jul 14, 2022 | 28.40 | 29.08 | 28.01 | 28.60 | 933,770 | +0.65(+2.34%) |
Jul 13, 2022 | 28.03 | 28.15 | 27.78 | 27.95 | 367,468 | -0.35(-1.22%) |
Jul 12, 2022 | 28.04 | 28.67 | 28.04 | 28.29 | 201,347 | -0.06(-0.20%) |
Jul 11, 2022 | 28.22 | 28.47 | 28.18 | 28.35 | 235,668 | -0.07(-0.23%) |
Jul 08, 2022 | 28.53 | 28.65 | 27.97 | 28.41 | 279,162 | +0.00(+0.00%) |
Jul 07, 2022 | 28.59 | 28.83 | 28.39 | 28.41 | 297,779 | +0.14(+0.50%) |
Jul 06, 2022 | 28.28 | 28.66 | 28.03 | 28.27 | 474,522 | -0.38(-1.34%) |
Jul 05, 2022 | 28.07 | 28.67 | 27.79 | 28.66 | 321,657 | +0.10(+0.36%) |
Jul 01, 2022 | 27.90 | 28.61 | 27.83 | 28.55 | 266,748 | +0.50(+1.77%) |
Jun 30, 2022 | 27.77 | 28.31 | 27.62 | 28.06 | 291,014 | -0.22(-0.79%) |
Jun 29, 2022 | 28.53 | 28.53 | 28.04 | 28.28 | 285,305 | -0.12(-0.43%) |
Jun 28, 2022 | 28.90 | 29.10 | 28.39 | 28.40 | 377,798 | -0.37(-1.30%) |
Jun 27, 2022 | 28.77 | 29.88 | 28.49 | 28.78 | 392,780 | +0.28(+0.98%) |
Jun 24, 2022 | 27.99 | 28.60 | 27.99 | 28.50 | 643,393 | +0.65(+2.35%) |
Jun 23, 2022 | 28.20 | 28.35 | 27.53 | 27.84 | 311,064 | -0.50(-1.75%) |
Jun 22, 2022 | 28.08 | 28.46 | 27.97 | 28.34 | 363,330 | -0.05(-0.16%) |
Jun 21, 2022 | 28.36 | 28.90 | 28.20 | 28.39 | 387,814 | +0.49(+1.74%) |
Jun 17, 2022 | 28.26 | 28.67 | 27.87 | 27.90 | 1,984,420 | -0.09(-0.33%) |
Jun 16, 2022 | 28.41 | 28.80 | 27.91 | 27.99 | 463,187 | -0.79(-2.73%) |
Jun 15, 2022 | 29.02 | 29.18 | 28.36 | 28.78 | 465,848 | +0.02(+0.07%) |
Jun 14, 2022 | 28.86 | 29.01 | 28.27 | 28.76 | 450,206 | +0.14(+0.49%) |
Jun 13, 2022 | 28.79 | 29.13 | 28.39 | 28.62 | 474,609 | -0.67(-2.30%) |
Jun 10, 2022 | 29.34 | 29.57 | 29.19 | 29.29 | 296,335 | -0.46(-1.54%) |
Jun 09, 2022 | 30.28 | 30.40 | 29.73 | 29.75 | 243,525 | -0.64(-2.12%) |
Jun 08, 2022 | 30.93 | 30.96 | 30.11 | 30.39 | 345,407 | -0.64(-2.05%) |
Jun 07, 2022 | 30.42 | 31.08 | 30.35 | 31.03 | 269,214 | +0.42(+1.37%) |
Jun 06, 2022 | 30.60 | 30.81 | 30.33 | 30.61 | 316,621 | +0.25(+0.83%) |
Jun 03, 2022 | 30.73 | 30.81 | 30.28 | 30.36 | 251,665 | -0.51(-1.67%) |
Jun 02, 2022 | 30.26 | 30.87 | 30.00 | 30.87 | 329,453 | +0.58(+1.91%) |
Jun 01, 2022 | 30.31 | 30.51 | 29.65 | 30.29 | 402,026 | -0.04(-0.12%) |
May 31, 2022 | 30.19 | 30.53 | 30.02 | 30.33 | 534,226 | -0.07(-0.25%) |
May 27, 2022 | 29.97 | 30.43 | 29.97 | 30.40 | 262,397 | +0.37(+1.25%) |
May 26, 2022 | 30.05 | 30.36 | 29.77 | 30.03 | 355,410 | +0.26(+0.88%) |
May 25, 2022 | 29.53 | 29.96 | 29.31 | 29.77 | 358,738 | +0.25(+0.85%) |
May 24, 2022 | 29.38 | 29.54 | 28.76 | 29.52 | 479,647 | +0.15(+0.51%) |
May 23, 2022 | 29.46 | 29.83 | 29.29 | 29.37 | 329,598 | +0.36(+1.26%) |
May 20, 2022 | 29.15 | 29.31 | 28.54 | 29.00 | 1,510,013 | +0.09(+0.32%) |
May 19, 2022 | 28.95 | 29.37 | 28.81 | 28.91 | 383,565 | -0.34(-1.15%) |
May 18, 2022 | 29.19 | 29.64 | 29.04 | 29.24 | 395,694 | -0.22(-0.76%) |
May 17, 2022 | 28.90 | 29.50 | 28.63 | 29.47 | 321,515 | +1.06(+3.72%) |
May 16, 2022 | 28.41 | 28.73 | 28.13 | 28.41 | 380,212 | -0.11(-0.39%) |
May 13, 2022 | 28.99 | 29.14 | 28.30 | 28.52 | 599,523 | -0.31(-1.06%) |
May 12, 2022 | 28.36 | 28.85 | 28.15 | 28.83 | 654,319 | +0.36(+1.27%) |
May 11, 2022 | 28.58 | 29.07 | 28.45 | 28.47 | 454,449 | -0.01(-0.03%) |
May 10, 2022 | 28.60 | 29.02 | 28.01 | 28.48 | 373,218 | -0.16(-0.55%) |
May 09, 2022 | 28.53 | 29.01 | 28.49 | 28.63 | 558,290 | -0.26(-0.90%) |
May 06, 2022 | 29.04 | 29.18 | 28.50 | 28.89 | 304,317 | -0.20(-0.70%) |
May 05, 2022 | 29.20 | 29.50 | 28.76 | 29.10 | 369,402 | -0.63(-2.12%) |
May 04, 2022 | 28.68 | 29.80 | 28.54 | 29.73 | 422,239 | +1.12(+3.92%) |
May 03, 2022 | 28.29 | 28.61 | 28.08 | 28.60 | 378,185 | +0.30(+1.05%) |
May 02, 2022 | 28.46 | 28.67 | 27.84 | 28.31 | 379,676 | +0.08(+0.30%) |
Apr 29, 2022 | 29.00 | 29.18 | 28.12 | 28.22 | 437,442 | -0.92(-3.15%) |
Apr 28, 2022 | 28.95 | 29.27 | 28.58 | 29.14 | 396,876 | +0.55(+1.91%) |
Apr 27, 2022 | 28.82 | 28.89 | 28.35 | 28.60 | 465,596 | -0.10(-0.36%) |
Apr 26, 2022 | 29.15 | 29.54 | 28.69 | 28.70 | 436,153 | -0.79(-2.67%) |
Apr 25, 2022 | 29.44 | 29.72 | 28.70 | 29.49 | 623,683 | -0.09(-0.31%) |
Apr 22, 2022 | 30.31 | 30.34 | 29.57 | 29.58 | 362,197 | -0.77(-2.54%) |
Apr 21, 2022 | 30.72 | 30.95 | 30.24 | 30.35 | 422,316 | -0.16(-0.52%) |
Apr 20, 2022 | 30.36 | 30.65 | 30.27 | 30.51 | 366,957 | +0.42(+1.39%) |
Apr 19, 2022 | 29.76 | 30.14 | 29.66 | 30.09 | 767,248 | +0.49(+1.66%) |
Apr 18, 2022 | 29.32 | 29.93 | 29.00 | 29.60 | 421,249 | +0.35(+1.21%) |
Apr 14, 2022 | 29.29 | 29.37 | 28.76 | 29.24 | 613,280 | -0.25(-0.85%) |
Apr 13, 2022 | 28.66 | 29.58 | 28.37 | 29.50 | 473,259 | +0.78(+2.71%) |
Apr 12, 2022 | 29.01 | 29.32 | 28.56 | 28.72 | 263,056 | -0.28(-0.96%) |
Apr 11, 2022 | 29.03 | 29.63 | 28.91 | 28.99 | 289,471 | -0.08(-0.29%) |
Apr 08, 2022 | 29.18 | 29.47 | 28.92 | 29.08 | 289,331 | +0.05(+0.16%) |
Apr 07, 2022 | 29.34 | 29.48 | 28.82 | 29.03 | 302,635 | -0.32(-1.11%) |
Apr 06, 2022 | 29.85 | 29.85 | 29.31 | 29.36 | 292,817 | -0.32(-1.06%) |
Apr 05, 2022 | 30.14 | 30.47 | 29.58 | 29.67 | 389,910 | -0.46(-1.54%) |
Apr 04, 2022 | 30.54 | 30.54 | 29.55 | 30.14 | 825,337 | -0.40(-1.31%) |
Apr 01, 2022 | 30.78 | 30.91 | 30.28 | 30.53 | 348,704 | +0.09(+0.30%) |
Mar 31, 2022 | 30.77 | 31.07 | 30.42 | 30.44 | 503,760 | -0.50(-1.62%) |
Mar 30, 2022 | 31.95 | 32.11 | 30.74 | 30.94 | 278,374 | -0.94(-2.94%) |
Mar 29, 2022 | 31.84 | 32.08 | 31.53 | 31.88 | 351,732 | +0.46(+1.48%) |
Mar 28, 2022 | 31.65 | 31.79 | 31.02 | 31.42 | 216,119 | -0.34(-1.08%) |
Mar 25, 2022 | 31.11 | 31.82 | 31.11 | 31.76 | 254,508 | +0.58(+1.84%) |
Mar 24, 2022 | 31.17 | 31.30 | 30.80 | 31.18 | 246,306 | +0.21(+0.69%) |
Mar 23, 2022 | 31.88 | 31.89 | 30.97 | 30.97 | 210,587 | -1.06(-3.30%) |
Mar 22, 2022 | 32.04 | 32.49 | 31.93 | 32.03 | 445,450 | +0.14(+0.44%) |
Mar 21, 2022 | 31.86 | 32.33 | 31.65 | 31.89 | 264,916 | +0.03(+0.09%) |
Mar 18, 2022 | 32.09 | 32.09 | 31.26 | 31.86 | 628,677 | -0.37(-1.15%) |
Mar 17, 2022 | 32.57 | 32.57 | 31.96 | 32.23 | 254,641 | -0.44(-1.33%) |
Mar 16, 2022 | 32.23 | 32.85 | 32.17 | 32.67 | 488,789 | +0.51(+1.59%) |
Mar 15, 2022 | 32.46 | 32.96 | 31.73 | 32.16 | 524,431 | +0.42(+1.31%) |
Mar 14, 2022 | 32.69 | 32.88 | 31.48 | 31.74 | 343,893 | -0.48(-1.50%) |
Mar 11, 2022 | 31.82 | 32.51 | 31.82 | 32.22 | 382,047 | +0.54(+1.70%) |
Mar 10, 2022 | 31.29 | 31.78 | 31.29 | 31.68 | 240,717 | +0.05(+0.15%) |
Mar 09, 2022 | 31.77 | 32.04 | 31.40 | 31.64 | 429,288 | +0.59(+1.91%) |
Mar 08, 2022 | 31.25 | 31.80 | 30.71 | 31.04 | 635,768 | +0.12(+0.39%) |
Mar 07, 2022 | 31.94 | 32.00 | 30.88 | 30.92 | 415,319 | -1.34(-4.17%) |
Mar 04, 2022 | 32.19 | 32.41 | 31.75 | 32.27 | 577,611 | -0.52(-1.58%) |
Mar 03, 2022 | 32.93 | 33.16 | 32.46 | 32.79 | 491,737 | -0.14(-0.42%) |
Mar 02, 2022 | 32.08 | 33.26 | 31.86 | 32.93 | 357,967 | +1.01(+3.17%) |
Mar 01, 2022 | 32.71 | 33.12 | 31.55 | 31.92 | 858,055 | -1.09(-3.29%) |
Feb 28, 2022 | 32.93 | 33.07 | 32.60 | 33.00 | 552,269 | -0.33(-1.00%) |
Feb 25, 2022 | 31.98 | 33.39 | 32.55 | 33.34 | 472,963 | +1.60(+5.06%) |
Feb 24, 2022 | 31.85 | 31.91 | 30.69 | 31.73 | 1,056,316 | -1.22(-3.72%) |
Feb 23, 2022 | 33.34 | 33.54 | 32.89 | 32.95 | 424,883 | -0.19(-0.59%) |
Feb 22, 2022 | 33.20 | 33.41 | 32.87 | 33.15 | 419,940 | -0.14(-0.42%) |
Feb 18, 2022 | 33.29 | 0 | +0.41(+1.24%) | |||
Feb 17, 2022 | 33.62 | 33.64 | 32.84 | 32.88 | 287,148 | -0.88(-2.61%) |
Feb 16, 2022 | 33.45 | 33.93 | 33.16 | 33.76 | 601,948 | +0.20(+0.61%) |
Feb 15, 2022 | 32.94 | 33.65 | 32.82 | 33.56 | 1,333,157 | +1.04(+3.19%) |
Feb 14, 2022 | 33.05 | 33.27 | 32.29 | 32.52 | 1,732,579 | -0.43(-1.29%) |
Feb 11, 2022 | 32.80 | 33.47 | 32.65 | 32.95 | 370,420 | +0.07(+0.23%) |
Feb 10, 2022 | 33.13 | 33.43 | 32.65 | 32.87 | 1,049,362 | -0.23(-0.70%) |
Feb 09, 2022 | 33.16 | 33.58 | 33.07 | 33.10 | 577,048 | -0.25(-0.75%) |
Feb 08, 2022 | 32.71 | 33.47 | 32.71 | 33.35 | 1,046,355 | +0.78(+2.39%) |
Feb 07, 2022 | 32.51 | 32.78 | 32.24 | 32.57 | 292,970 | +0.11(+0.34%) |
Feb 04, 2022 | 32.47 | 32.66 | 32.05 | 32.46 | 361,698 | +0.08(+0.26%) |
Feb 03, 2022 | 32.37 | 32.38 | 408,808 | +0.14(+0.43%) | ||
Feb 02, 2022 | 32.13 | 32.30 | 31.68 | 32.24 | 444,390 | +0.02(+0.06%) |
Feb 01, 2022 | 32.14 | 32.35 | 31.80 | 32.22 | 514,008 | -0.04(-0.11%) |
Jan 31, 2022 | 31.97 | 32.26 | 754,960 | +0.05(+0.14%) | ||
Jan 28, 2022 | 32.00 | 32.24 | 31.41 | 32.21 | 502,654 | +0.19(+0.60%) |
Jan 27, 2022 | 32.46 | 32.87 | 31.79 | 32.02 | 593,890 | -0.31(-0.97%) |
Jan 26, 2022 | 32.78 | 33.14 | 31.96 | 32.33 | 511,703 | -0.40(-1.21%) |
Jan 25, 2022 | 32.46 | 33.06 | 31.88 | 32.73 | 362,135 | +0.01(+0.03%) |
Jan 24, 2022 | 31.71 | 32.82 | 31.62 | 32.72 | 1,018,320 | +0.66(+2.07%) |
Jan 21, 2022 | 32.29 | 32.92 | 31.92 | 32.06 | 419,873 | -0.53(-1.64%) |
Jan 20, 2022 | 33.52 | 34.83 | 32.51 | 32.59 | 518,068 | -1.05(-3.12%) |
Jan 19, 2022 | 34.55 | 34.55 | 33.48 | 33.64 | 733,602 | -0.80(-2.33%) |
Jan 18, 2022 | 34.76 | 35.06 | 34.30 | 34.44 | 607,796 | -0.10(-0.29%) |
Jan 14, 2022 | 34.54 | 0 | +0.64(+1.90%) | |||
Jan 13, 2022 | 33.45 | 34.00 | 33.38 | 33.90 | 532,936 | +0.53(+1.60%) |
Jan 12, 2022 | 33.28 | 33.54 | 32.74 | 33.36 | 1,177,401 | +0.11(+0.33%) |
Jan 11, 2022 | 33.57 | 33.60 | 32.64 | 33.25 | 360,720 | -0.24(-0.72%) |
Jan 10, 2022 | 33.37 | 33.77 | 33.28 | 33.49 | 405,835 | +0.32(+0.97%) |
Jan 07, 2022 | 32.90 | 33.21 | 32.61 | 33.17 | 551,686 | +0.24(+0.73%) |
Jan 06, 2022 | 32.38 | 33.02 | 32.07 | 32.93 | 434,122 | +1.15(+3.62%) |
Jan 05, 2022 | 31.82 | 32.27 | 31.59 | 31.78 | 698,864 | +0.19(+0.61%) |
Jan 04, 2022 | 31.49 | 31.90 | 31.14 | 31.59 | 235,312 | +0.60(+1.93%) |