Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 35.50 | 35.59 | 35.48 | 35.53 | 538,385 | -0.01(-0.03%) |
Dec 29, 2022 | 35.40 | 35.55 | 35.40 | 35.54 | 608,006 | +0.15(+0.42%) |
Dec 28, 2022 | 35.21 | 35.46 | 35.16 | 35.39 | 2,105,435 | +0.23(+0.65%) |
Dec 27, 2022 | 35.29 | 35.36 | 35.15 | 35.16 | 970,723 | -0.08(-0.23%) |
Dec 23, 2022 | 35.19 | 35.30 | 35.19 | 35.24 | 4,830,185 | +0.00(+0.00%) |
Dec 22, 2022 | 35.29 | 35.32 | 35.10 | 35.24 | 1,192,403 | -0.04(-0.11%) |
Dec 21, 2022 | 35.31 | 35.37 | 35.21 | 35.28 | 1,879,756 | +0.04(+0.11%) |
Dec 20, 2022 | 35.30 | 35.32 | 35.12 | 35.24 | 1,095,365 | -0.01(-0.03%) |
Dec 19, 2022 | 35.40 | 35.47 | 35.16 | 35.25 | 1,372,902 | +0.02(+0.06%) |
Dec 16, 2022 | 35.25 | 35.55 | 35.23 | 35.23 | 6,976,249 | -0.04(-0.11%) |
Dec 15, 2022 | 35.03 | 35.34 | 35.03 | 35.27 | 2,062,534 | +0.21(+0.59%) |
Dec 14, 2022 | 34.70 | 35.37 | 34.57 | 35.06 | 2,248,289 | +0.34(+0.97%) |
Dec 13, 2022 | 34.88 | 34.89 | 34.67 | 34.72 | 1,574,484 | -0.08(-0.23%) |
Dec 12, 2022 | 34.89 | 34.89 | 34.75 | 34.80 | 660,899 | -0.04(-0.11%) |
Dec 09, 2022 | 34.79 | 34.92 | 34.71 | 34.84 | 674,421 | -0.05(-0.14%) |
Dec 08, 2022 | 34.71 | 34.89 | 34.69 | 34.89 | 954,596 | +0.15(+0.43%) |
Dec 07, 2022 | 34.33 | 34.74 | 34.27 | 34.74 | 923,775 | +0.41(+1.18%) |
Dec 06, 2022 | 34.20 | 34.49 | 34.16 | 34.34 | 842,734 | +0.22(+0.64%) |
Dec 05, 2022 | 33.62 | 34.24 | 33.62 | 34.12 | 704,605 | +0.31(+0.91%) |
Dec 02, 2022 | 34.60 | 34.70 | 33.69 | 33.81 | 1,704,032 | -0.82(-2.38%) |
Dec 01, 2022 | 34.50 | 34.77 | 34.38 | 34.64 | 725,677 | +0.24(+0.69%) |
Nov 30, 2022 | 34.58 | 34.75 | 34.18 | 34.40 | 1,546,132 | -0.29(-0.83%) |
Nov 29, 2022 | 34.60 | 34.77 | 34.50 | 34.69 | 468,645 | -0.01(-0.03%) |
Nov 28, 2022 | 34.70 | 34.85 | 34.64 | 34.70 | 458,298 | -0.10(-0.28%) |
Nov 25, 2022 | 34.81 | 34.92 | 34.79 | 34.79 | 213,176 | -0.03(-0.09%) |
Nov 23, 2022 | 34.67 | 34.89 | 34.67 | 34.82 | 409,373 | +0.06(+0.17%) |
Nov 22, 2022 | 34.57 | 34.81 | 34.50 | 34.76 | 1,135,222 | +0.24(+0.69%) |
Nov 21, 2022 | 34.41 | 34.58 | 34.31 | 34.53 | 406,087 | +0.13(+0.37%) |
Nov 18, 2022 | 34.34 | 34.50 | 34.08 | 34.40 | 908,710 | +0.27(+0.78%) |
Nov 17, 2022 | 33.89 | 34.13 | 33.87 | 34.13 | 329,637 | +0.11(+0.32%) |
Nov 16, 2022 | 34.00 | 34.23 | 33.96 | 34.02 | 825,755 | +0.01(+0.03%) |
Nov 15, 2022 | 33.81 | 34.06 | 33.79 | 34.01 | 545,988 | +0.32(+0.94%) |
Nov 14, 2022 | 33.90 | 34.03 | 33.68 | 33.69 | 684,263 | -0.16(-0.47%) |
Nov 11, 2022 | 33.81 | 33.98 | 33.73 | 33.85 | 489,475 | +0.09(+0.26%) |
Nov 10, 2022 | 33.56 | 33.80 | 33.39 | 33.76 | 1,042,100 | +0.30(+0.89%) |
Nov 09, 2022 | 33.54 | 33.71 | 33.31 | 33.47 | 1,072,909 | -0.07(-0.21%) |
Nov 08, 2022 | 33.80 | 33.87 | 33.05 | 33.54 | 2,221,673 | -0.21(-0.62%) |
Nov 07, 2022 | 34.07 | 34.24 | 33.62 | 33.74 | 728,916 | -0.49(-1.42%) |
Nov 04, 2022 | 33.86 | 34.27 | 33.75 | 34.23 | 655,874 | +0.32(+0.94%) |
Nov 03, 2022 | 33.90 | 34.58 | 33.78 | 33.91 | 886,218 | -0.29(-0.84%) |
Nov 02, 2022 | 34.29 | 34.20 | 737,154 | -0.26(-0.75%) | ||
Nov 01, 2022 | 34.50 | 34.63 | 34.28 | 34.46 | 724,722 | +0.09(+0.26%) |
Oct 31, 2022 | 34.65 | 34.65 | 34.33 | 34.37 | 1,765,131 | -0.23(-0.66%) |
Oct 28, 2022 | 34.65 | 34.67 | 34.52 | 34.60 | 549,208 | +0.13(+0.37%) |
Oct 27, 2022 | 34.49 | 34.64 | 34.41 | 34.47 | 507,952 | +0.06(+0.17%) |
Oct 26, 2022 | 34.65 | 34.69 | 34.40 | 34.41 | 1,014,495 | -0.12(-0.34%) |
Oct 25, 2022 | 34.35 | 34.59 | 34.18 | 34.53 | 913,624 | +0.18(+0.52%) |
Oct 24, 2022 | 34.10 | 34.57 | 34.05 | 34.35 | 1,100,181 | +0.26(+0.76%) |
Oct 21, 2022 | 33.95 | 34.09 | 33.72 | 34.09 | 576,173 | +0.30(+0.88%) |
Oct 20, 2022 | 33.88 | 33.96 | 33.73 | 33.79 | 537,660 | -0.19(-0.55%) |
Oct 19, 2022 | 33.67 | 33.98 | 33.67 | 33.98 | 601,905 | +0.34(+1.00%) |
Oct 18, 2022 | 33.68 | 33.93 | 33.54 | 33.64 | 762,423 | -0.01(-0.03%) |
Oct 17, 2022 | 33.46 | 33.78 | 33.46 | 33.65 | 641,279 | +0.23(+0.68%) |
Oct 14, 2022 | 33.83 | 33.90 | 33.40 | 33.43 | 626,118 | -0.43(-1.26%) |
Oct 13, 2022 | 33.26 | 33.93 | 33.20 | 33.85 | 848,358 | +0.36(+1.07%) |
Oct 12, 2022 | 33.55 | 33.67 | 33.44 | 33.50 | 1,533,162 | -0.06(-0.18%) |
Oct 11, 2022 | 33.06 | 33.57 | 33.01 | 33.56 | 1,367,120 | +0.53(+1.59%) |
Oct 10, 2022 | 32.94 | 33.24 | 32.93 | 33.03 | 501,247 | +0.10(+0.30%) |
Oct 07, 2022 | 32.96 | 33.05 | 32.82 | 32.93 | 716,771 | -0.04(-0.12%) |
Oct 06, 2022 | 32.71 | 33.06 | 32.71 | 32.97 | 615,647 | +0.17(+0.51%) |
Oct 05, 2022 | 32.89 | 32.98 | 32.52 | 32.80 | 632,479 | -0.23(-0.69%) |
Oct 04, 2022 | 33.48 | 33.48 | 32.76 | 33.03 | 758,906 | -0.16(-0.48%) |
Oct 03, 2022 | 33.22 | 33.39 | 33.13 | 33.19 | 861,833 | +0.06(+0.18%) |
Sep 30, 2022 | 33.39 | 33.44 | 33.01 | 33.13 | 1,074,062 | -0.15(-0.45%) |
Sep 29, 2022 | 33.24 | 33.31 | 32.89 | 33.28 | 829,366 | -0.08(-0.24%) |
Sep 28, 2022 | 32.82 | 33.49 | 32.75 | 33.36 | 852,784 | +0.56(+1.72%) |
Sep 27, 2022 | 32.87 | 33.03 | 32.42 | 32.79 | 953,768 | -0.04(-0.12%) |
Sep 26, 2022 | 33.23 | 33.26 | 32.82 | 32.83 | 1,001,531 | -0.48(-1.43%) |
Sep 23, 2022 | 33.72 | 33.88 | 33.30 | 33.31 | 1,355,100 | -0.54(-1.58%) |
Sep 22, 2022 | 33.80 | 33.89 | 33.63 | 33.84 | 361,452 | +0.01(+0.03%) |
Sep 21, 2022 | 34.01 | 34.10 | 33.81 | 33.83 | 480,949 | -0.10(-0.29%) |
Sep 20, 2022 | 33.77 | 33.99 | 33.71 | 33.93 | 1,021,289 | -0.03(-0.09%) |
Sep 19, 2022 | 33.39 | 33.98 | 33.32 | 33.96 | 533,595 | +0.44(+1.30%) |
Sep 16, 2022 | 33.61 | 33.61 | 33.37 | 33.53 | 1,562,128 | -0.11(-0.32%) |
Sep 15, 2022 | 33.77 | 33.87 | 33.56 | 33.63 | 538,560 | -0.19(-0.56%) |
Sep 14, 2022 | 34.22 | 34.23 | 33.75 | 33.82 | 1,293,897 | -0.40(-1.16%) |
Sep 13, 2022 | 34.20 | 34.25 | 34.17 | 34.22 | 711,041 | -0.06(-0.17%) |
Sep 12, 2022 | 34.10 | 34.35 | 34.09 | 34.28 | 936,644 | +0.19(+0.55%) |
Sep 09, 2022 | 34.15 | 34.19 | 33.93 | 34.09 | 536,136 | -0.05(-0.14%) |
Sep 08, 2022 | 33.90 | 34.15 | 33.72 | 34.14 | 602,293 | +0.37(+1.09%) |
Sep 07, 2022 | 33.38 | 33.87 | 33.33 | 33.77 | 584,092 | +0.44(+1.33%) |
Sep 06, 2022 | 33.29 | 33.49 | 33.22 | 33.33 | 826,466 | +0.04(+0.12%) |
Sep 02, 2022 | 33.34 | 33.44 | 33.21 | 33.29 | 493,398 | +0.07(+0.21%) |
Sep 01, 2022 | 33.12 | 33.42 | 33.12 | 33.22 | 613,862 | -0.03(-0.09%) |
Aug 31, 2022 | 33.38 | 33.39 | 32.59 | 33.25 | 1,197,072 | -0.13(-0.38%) |
Aug 30, 2022 | 33.46 | 33.50 | 33.32 | 33.38 | 580,730 | -0.16(-0.47%) |
Aug 29, 2022 | 33.40 | 33.56 | 33.35 | 33.54 | 522,090 | +0.13(+0.38%) |
Aug 26, 2022 | 33.55 | 33.63 | 33.37 | 33.41 | 348,387 | -0.19(-0.56%) |
Aug 25, 2022 | 33.45 | 33.75 | 33.39 | 33.60 | 416,359 | +0.17(+0.50%) |
Aug 24, 2022 | 33.33 | 33.53 | 33.30 | 33.43 | 744,835 | +0.13(+0.38%) |
Aug 23, 2022 | 33.45 | 33.54 | 33.25 | 33.30 | 565,692 | -0.17(-0.50%) |
Aug 22, 2022 | 33.71 | 33.77 | 33.46 | 33.47 | 542,272 | -0.28(-0.82%) |
Aug 19, 2022 | 33.87 | 33.93 | 33.71 | 33.74 | 643,224 | -0.16(-0.46%) |
Aug 18, 2022 | 33.91 | 33.98 | 33.84 | 33.90 | 711,948 | -0.03(-0.09%) |
Aug 17, 2022 | 33.81 | 33.93 | 33.69 | 33.93 | 527,426 | +0.09(+0.26%) |
Aug 16, 2022 | 33.79 | 33.90 | 33.65 | 33.84 | 477,086 | +0.01(+0.03%) |
Aug 15, 2022 | 33.66 | 33.88 | 33.53 | 33.83 | 535,775 | +0.16(+0.47%) |
Aug 12, 2022 | 33.71 | 33.74 | 33.43 | 33.67 | 612,972 | -0.01(-0.03%) |
Aug 11, 2022 | 33.79 | 33.89 | 33.64 | 33.68 | 770,143 | -0.07(-0.20%) |
Aug 10, 2022 | 33.73 | 33.99 | 33.62 | 33.75 | 863,807 | +0.10(+0.29%) |
Aug 09, 2022 | 33.69 | 33.82 | 33.45 | 33.66 | 646,759 | +0.00(+0.00%) |
Aug 08, 2022 | 33.89 | 34.02 | 33.66 | 33.66 | 788,393 | -0.25(-0.72%) |
Aug 05, 2022 | 33.83 | 34.06 | 33.81 | 33.90 | 686,316 | -0.06(-0.17%) |
Aug 04, 2022 | 33.92 | 34.06 | 33.70 | 33.96 | 1,516,893 | +0.01(+0.03%) |
Aug 03, 2022 | 33.75 | 34.07 | 33.60 | 33.95 | 886,824 | +0.15(+0.44%) |
Aug 02, 2022 | 33.97 | 34.00 | 33.76 | 33.80 | 732,548 | -0.15(-0.43%) |
Aug 01, 2022 | 33.79 | 34.06 | 33.67 | 33.95 | 788,155 | +0.28(+0.82%) |
Jul 29, 2022 | 33.79 | 33.93 | 33.67 | 33.67 | 2,850,871 | -0.12(-0.35%) |
Jul 28, 2022 | 33.64 | 33.85 | 33.55 | 33.79 | 506,644 | +0.15(+0.44%) |
Jul 27, 2022 | 33.50 | 33.69 | 33.33 | 33.65 | 769,972 | +0.05(+0.15%) |
Jul 26, 2022 | 33.55 | 33.63 | 33.44 | 33.60 | 531,446 | +0.03(+0.09%) |
Jul 25, 2022 | 33.35 | 33.60 | 33.34 | 33.57 | 752,228 | +0.22(+0.65%) |
Jul 22, 2022 | 33.30 | 33.37 | 33.14 | 33.35 | 497,656 | +0.15(+0.44%) |
Jul 21, 2022 | 33.21 | 33.35 | 33.06 | 33.20 | 778,031 | -0.12(-0.35%) |
Jul 20, 2022 | 33.39 | 33.46 | 33.22 | 33.32 | 921,859 | -0.08(-0.24%) |
Jul 19, 2022 | 33.39 | 33.45 | 33.35 | 33.40 | 549,331 | +0.06(+0.18%) |
Jul 18, 2022 | 33.36 | 33.43 | 33.26 | 33.34 | 443,682 | -0.01(-0.03%) |
Jul 15, 2022 | 33.35 | 33.44 | 33.18 | 33.35 | 598,324 | +0.16(+0.47%) |
Jul 14, 2022 | 33.20 | 33.27 | 33.11 | 33.19 | 363,326 | -0.05(-0.15%) |
Jul 13, 2022 | 33.25 | 33.38 | 33.24 | 33.24 | 368,482 | -0.11(-0.32%) |
Jul 12, 2022 | 33.32 | 33.39 | 33.25 | 33.35 | 407,150 | +0.08(+0.24%) |
Jul 11, 2022 | 33.21 | 33.38 | 33.17 | 33.27 | 435,417 | +0.10(+0.30%) |
Jul 08, 2022 | 33.42 | 33.45 | 33.16 | 33.17 | 718,805 | -0.28(-0.85%) |
Jul 07, 2022 | 33.62 | 33.72 | 33.40 | 33.46 | 642,624 | -0.29(-0.87%) |
Jul 06, 2022 | 33.54 | 33.75 | 33.29 | 33.75 | 818,373 | +0.20(+0.59%) |
Jul 05, 2022 | 33.51 | 33.62 | 33.11 | 33.56 | 1,271,376 | +0.00(+0.00%) |
Jul 01, 2022 | 33.59 | 33.63 | 33.37 | 33.56 | 525,995 | +0.02(+0.06%) |
Jun 30, 2022 | 33.21 | 33.55 | 33.12 | 33.54 | 636,130 | +0.28(+0.83%) |
Jun 29, 2022 | 33.29 | 33.34 | 33.11 | 33.26 | 689,039 | +0.02(+0.06%) |
Jun 28, 2022 | 33.42 | 33.51 | 33.20 | 33.24 | 616,907 | -0.13(-0.38%) |
Jun 27, 2022 | 33.52 | 33.68 | 33.33 | 33.37 | 548,297 | -0.02(-0.06%) |
Jun 24, 2022 | 33.60 | 33.81 | 33.31 | 33.39 | 3,309,884 | -0.08(-0.23%) |
Jun 23, 2022 | 33.86 | 34.08 | 33.43 | 33.47 | 974,364 | -0.32(-0.96%) |
Jun 22, 2022 | 33.61 | 33.91 | 33.61 | 33.79 | 691,402 | +0.01(+0.03%) |
Jun 21, 2022 | 33.54 | 33.89 | 33.46 | 33.78 | 1,709,485 | +0.19(+0.56%) |
Jun 17, 2022 | 33.40 | 33.63 | 32.93 | 33.60 | 3,466,188 | +0.43(+1.30%) |
Jun 16, 2022 | 33.08 | 33.34 | 32.74 | 33.16 | 1,376,608 | -0.03(-0.09%) |
Jun 15, 2022 | 33.05 | 33.41 | 33.03 | 33.19 | 1,194,290 | +0.15(+0.45%) |
Jun 14, 2022 | 32.97 | 33.16 | 32.78 | 33.05 | 1,332,333 | +0.11(+0.33%) |
Jun 13, 2022 | 33.31 | 33.39 | 32.85 | 32.94 | 1,634,888 | -0.52(-1.56%) |
Jun 10, 2022 | 33.48 | 33.69 | 33.36 | 33.46 | 780,729 | -0.14(-0.41%) |
Jun 09, 2022 | 33.93 | 33.94 | 33.57 | 33.60 | 1,101,807 | -0.15(-0.44%) |
Jun 08, 2022 | 33.71 | 33.76 | 33.53 | 33.74 | 904,108 | +0.04(+0.12%) |
Jun 07, 2022 | 33.77 | 33.77 | 33.50 | 33.70 | 741,168 | -0.03(-0.09%) |
Jun 06, 2022 | 33.82 | 33.82 | 33.57 | 33.73 | 687,316 | -0.04(-0.12%) |
Jun 03, 2022 | 33.76 | 33.85 | 33.42 | 33.77 | 559,058 | -0.03(-0.09%) |
Jun 02, 2022 | 33.63 | 33.87 | 33.57 | 33.80 | 769,625 | +0.12(+0.35%) |
Jun 01, 2022 | 34.03 | 34.03 | 33.56 | 33.69 | 814,052 | -0.24(-0.72%) |
May 31, 2022 | 33.59 | 33.98 | 33.52 | 33.93 | 845,724 | +0.24(+0.72%) |
May 27, 2022 | 33.59 | 33.75 | 33.54 | 33.69 | 602,492 | +0.10(+0.29%) |
May 26, 2022 | 33.72 | 33.77 | 33.57 | 33.59 | 609,832 | -0.08(-0.23%) |
May 25, 2022 | 33.48 | 33.80 | 33.45 | 33.67 | 646,270 | +0.18(+0.52%) |
May 24, 2022 | 33.42 | 33.57 | 33.06 | 33.49 | 759,989 | -0.04(-0.12%) |
May 23, 2022 | 33.39 | 33.71 | 33.27 | 33.53 | 821,167 | +0.16(+0.47%) |
May 20, 2022 | 33.26 | 33.40 | 32.89 | 33.37 | 1,026,822 | +0.20(+0.62%) |
May 19, 2022 | 33.15 | 33.54 | 33.08 | 33.17 | 1,066,498 | -0.03(-0.09%) |
May 18, 2022 | 33.01 | 33.24 | 32.78 | 33.20 | 1,360,690 | +0.41(+1.25%) |
May 17, 2022 | 32.64 | 32.83 | 32.37 | 32.79 | 2,204,563 | +0.29(+0.90%) |
May 16, 2022 | 32.58 | 32.70 | 32.48 | 32.50 | 1,288,541 | -0.02(-0.06%) |
May 13, 2022 | 32.70 | 32.74 | 31.98 | 32.52 | 1,842,701 | -0.18(-0.54%) |
May 12, 2022 | 32.61 | 32.71 | 32.18 | 32.69 | 1,134,151 | +0.18(+0.57%) |
May 11, 2022 | 33.00 | 33.05 | 32.51 | 32.51 | 1,141,664 | -0.50(-1.50%) |
May 10, 2022 | 32.84 | 33.16 | 32.82 | 33.00 | 1,936,242 | +0.30(+0.92%) |
May 09, 2022 | 33.29 | 33.31 | 32.51 | 32.70 | 2,098,788 | -0.70(-2.10%) |
May 06, 2022 | 33.25 | 33.44 | 33.20 | 33.40 | 918,929 | +0.13(+0.38%) |
May 05, 2022 | 33.44 | 33.44 | 33.15 | 33.28 | 1,080,426 | -0.25(-0.75%) |
May 04, 2022 | 33.30 | 33.53 | 33.21 | 33.53 | 1,095,852 | +0.33(+1.00%) |
May 03, 2022 | 33.43 | 33.44 | 33.17 | 33.20 | 2,022,634 | -0.06(-0.18%) |
May 02, 2022 | 33.43 | 33.44 | 33.19 | 33.26 | 1,007,239 | -0.03(-0.09%) |
Apr 29, 2022 | 33.40 | 33.51 | 33.25 | 33.29 | 6,755,864 | -0.22(-0.67%) |
Apr 28, 2022 | 33.34 | 33.54 | 33.24 | 33.51 | 1,215,667 | +0.25(+0.76%) |
Apr 27, 2022 | 33.39 | 33.56 | 33.19 | 33.26 | 1,320,012 | -0.11(-0.32%) |
Apr 26, 2022 | 33.35 | 33.41 | 33.27 | 33.36 | 997,316 | -0.03(-0.09%) |
Apr 25, 2022 | 33.59 | 33.64 | 33.15 | 33.39 | 2,109,548 | -0.14(-0.41%) |
Apr 22, 2022 | 33.62 | 33.73 | 33.53 | 33.53 | 965,124 | -0.06(-0.17%) |
Apr 21, 2022 | 33.66 | 33.70 | 33.59 | 33.59 | 1,434,638 | -0.06(-0.17%) |
Apr 20, 2022 | 33.65 | 33.70 | 33.61 | 33.65 | 1,529,994 | +0.06(+0.17%) |
Apr 19, 2022 | 33.62 | 33.66 | 33.56 | 33.59 | 952,791 | +0.01(+0.03%) |
Apr 18, 2022 | 33.59 | 33.70 | 33.54 | 33.58 | 2,025,925 | -0.07(-0.20%) |
Apr 14, 2022 | 33.71 | 33.72 | 33.61 | 33.65 | 468,744 | +0.01(+0.03%) |
Apr 13, 2022 | 33.69 | 33.74 | 33.60 | 33.64 | 902,622 | -0.08(-0.23%) |
Apr 12, 2022 | 33.59 | 33.74 | 33.52 | 33.71 | 1,027,370 | +0.22(+0.67%) |
Apr 11, 2022 | 33.56 | 33.66 | 33.49 | 33.49 | 714,289 | -0.07(-0.20%) |
Apr 08, 2022 | 33.54 | 33.63 | 33.52 | 33.56 | 957,404 | +0.01(+0.03%) |
Apr 07, 2022 | 33.58 | 33.58 | 33.45 | 33.55 | 985,377 | +0.06(+0.17%) |
Apr 06, 2022 | 33.55 | 33.68 | 33.39 | 33.49 | 1,253,643 | -0.06(-0.17%) |
Apr 05, 2022 | 34.00 | 34.10 | 33.48 | 33.55 | 1,746,785 | -0.29(-0.86%) |
Apr 04, 2022 | 33.62 | 34.03 | 33.45 | 33.84 | 1,563,287 | -0.09(-0.26%) |
Apr 01, 2022 | 33.64 | 33.93 | 33.48 | 33.93 | 1,674,097 | +0.29(+0.87%) |
Mar 31, 2022 | 33.49 | 33.66 | 33.43 | 33.64 | 952,177 | +0.14(+0.41%) |
Mar 30, 2022 | 33.53 | 33.68 | 33.50 | 33.50 | 1,690,523 | -0.04(-0.12%) |
Mar 29, 2022 | 33.31 | 33.80 | 33.25 | 33.54 | 1,691,929 | +0.31(+0.94%) |
Mar 28, 2022 | 33.22 | 33.36 | 33.11 | 33.23 | 573,738 | -0.01(-0.03%) |
Mar 25, 2022 | 33.05 | 33.27 | 32.92 | 33.24 | 1,116,419 | +0.13(+0.38%) |
Mar 24, 2022 | 33.03 | 33.11 | 32.89 | 33.11 | 509,543 | +0.10(+0.30%) |
Mar 23, 2022 | 32.98 | 33.17 | 32.81 | 33.01 | 849,581 | -0.03(-0.09%) |
Mar 22, 2022 | 33.16 | 33.17 | 32.70 | 33.04 | 1,645,817 | -0.03(-0.09%) |
Mar 21, 2022 | 33.18 | 33.35 | 32.97 | 33.07 | 1,815,629 | -0.04(-0.12%) |
Mar 18, 2022 | 33.62 | 33.69 | 33.11 | 33.11 | 3,184,529 | -0.38(-1.13%) |
Mar 17, 2022 | 33.60 | 33.66 | 33.40 | 33.49 | 1,433,349 | -0.18(-0.52%) |
Mar 16, 2022 | 33.42 | 33.67 | 33.11 | 33.67 | 2,698,331 | +0.25(+0.76%) |
Mar 15, 2022 | 33.48 | 33.60 | 33.33 | 33.41 | 1,384,605 | +0.04(+0.12%) |
Mar 14, 2022 | 33.59 | 33.70 | 33.10 | 33.37 | 2,457,463 | -0.26(-0.77%) |
Mar 11, 2022 | 33.87 | 34.08 | 33.60 | 33.63 | 1,073,891 | -0.27(-0.80%) |
Mar 10, 2022 | 33.77 | 34.00 | 33.90 | 1,494,998 | +0.09(+0.26%) | |
Mar 09, 2022 | 33.59 | 33.84 | 33.49 | 33.82 | 2,579,857 | +0.28(+0.83%) |
Mar 08, 2022 | 33.67 | 33.67 | 33.34 | 33.54 | 1,730,235 | -0.07(-0.20%) |
Mar 07, 2022 | 33.47 | 33.70 | 33.31 | 33.61 | 2,431,481 | +0.22(+0.66%) |
Mar 04, 2022 | 33.28 | 33.60 | 33.00 | 33.38 | 1,497,047 | +0.05(+0.14%) |
Mar 03, 2022 | 33.14 | 33.39 | 33.05 | 33.34 | 2,497,327 | +0.26(+0.79%) |
Mar 02, 2022 | 32.80 | 33.10 | 32.63 | 33.07 | 2,093,989 | +0.27(+0.82%) |
Mar 01, 2022 | 32.67 | 33.06 | 32.44 | 32.80 | 4,240,559 | +0.07(+0.21%) |
Feb 28, 2022 | 31.85 | 32.82 | 31.75 | 32.74 | 2,978,323 | +0.79(+2.48%) |
Feb 25, 2022 | 31.48 | 32.10 | 31.70 | 31.95 | 4,713,476 | +0.26(+0.82%) |
Feb 24, 2022 | 31.16 | 32.28 | 30.21 | 31.69 | 14,179,126 | +9.03(+39.86%) |
Feb 23, 2022 | 23.04 | 23.07 | 22.60 | 22.65 | 973,086 | -0.28(-1.22%) |
Feb 22, 2022 | 22.55 | 23.00 | 22.33 | 22.93 | 925,192 | +0.41(+1.80%) |
Feb 18, 2022 | 22.53 | 0 | -0.38(-1.64%) | |||
Feb 17, 2022 | 22.89 | 23.14 | 22.58 | 22.91 | 1,027,472 | -0.30(-1.29%) |
Feb 16, 2022 | 23.16 | 23.33 | 22.81 | 23.20 | 1,284,888 | -0.05(-0.21%) |
Feb 15, 2022 | 23.86 | 24.09 | 23.16 | 23.25 | 1,022,315 | -0.40(-1.67%) |
Feb 14, 2022 | 23.58 | 23.74 | 23.27 | 23.65 | 801,839 | +0.15(+0.66%) |
Feb 11, 2022 | 23.68 | 24.03 | 23.32 | 23.49 | 856,684 | -0.06(-0.25%) |
Feb 10, 2022 | 23.90 | 24.19 | 23.44 | 23.55 | 750,825 | -0.63(-2.59%) |
Feb 09, 2022 | 24.12 | 24.28 | 24.07 | 24.18 | 783,305 | +0.29(+1.21%) |
Feb 08, 2022 | 23.91 | 24.05 | 23.77 | 23.89 | 682,241 | +0.03(+0.12%) |
Feb 07, 2022 | 24.02 | 24.10 | 23.77 | 23.86 | 2,021,129 | -0.21(-0.88%) |
Feb 04, 2022 | 24.08 | 24.29 | 23.65 | 24.07 | 654,569 | -0.14(-0.60%) |
Feb 03, 2022 | 24.21 | 24.22 | 624,608 | -0.13(-0.52%) | ||
Feb 02, 2022 | 24.37 | 24.52 | 24.12 | 24.34 | 767,934 | -0.08(-0.32%) |
Feb 01, 2022 | 24.14 | 24.57 | 23.89 | 24.42 | 1,095,240 | +0.28(+1.16%) |
Jan 31, 2022 | 23.64 | 24.65 | 24.14 | 7,323,154 | +0.39(+1.62%) | |
Jan 28, 2022 | 23.46 | 23.78 | 23.28 | 23.75 | 1,152,530 | +0.24(+1.03%) |
Jan 27, 2022 | 23.64 | 24.17 | 23.37 | 23.51 | 1,030,693 | +0.02(+0.08%) |
Jan 26, 2022 | 23.72 | 23.91 | 23.20 | 23.49 | 1,333,229 | -0.04(-0.16%) |
Jan 25, 2022 | 23.30 | 23.73 | 23.07 | 23.53 | 1,311,145 | -0.07(-0.29%) |
Jan 24, 2022 | 23.46 | 23.82 | 22.91 | 23.60 | 1,177,102 | +0.08(+0.33%) |
Jan 21, 2022 | 23.84 | 24.03 | 23.51 | 23.52 | 939,492 | -0.42(-1.77%) |
Jan 20, 2022 | 24.22 | 24.54 | 23.92 | 23.95 | 967,172 | -0.45(-1.86%) |
Jan 19, 2022 | 25.02 | 25.05 | 24.39 | 24.40 | 734,399 | -0.48(-1.94%) |
Jan 18, 2022 | 25.11 | 25.24 | 24.54 | 24.88 | 905,089 | -0.23(-0.92%) |
Jan 14, 2022 | 25.11 | 0 | +0.49(+2.00%) | |||
Jan 13, 2022 | 24.55 | 24.79 | 24.50 | 24.62 | 543,809 | +0.07(+0.28%) |
Jan 12, 2022 | 24.70 | 24.81 | 24.48 | 24.56 | 716,191 | -0.16(-0.66%) |
Jan 11, 2022 | 25.11 | 25.12 | 24.20 | 24.72 | 1,152,161 | -0.27(-1.08%) |
Jan 10, 2022 | 25.21 | 25.35 | 24.88 | 24.99 | 899,584 | -0.14(-0.54%) |
Jan 07, 2022 | 24.71 | 25.38 | 24.38 | 25.12 | 1,165,864 | +0.36(+1.44%) |
Jan 06, 2022 | 25.11 | 25.11 | 24.71 | 24.77 | 874,024 | -0.17(-0.70%) |
Jan 05, 2022 | 25.38 | 25.55 | 24.88 | 24.94 | 1,314,093 | -0.46(-1.82%) |
Jan 04, 2022 | 25.48 | 25.80 | 25.31 | 25.40 | 1,031,194 | +0.04(+0.15%) |