Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.82 | 38.84 | 38.59 | 38.71 | 177,161 | -0.14(-0.35%) |
Feb 27, 2023 | 38.86 | 38.95 | 38.71 | 38.84 | 241,953 | +0.38(+0.98%) |
Feb 24, 2023 | 38.44 | 38.54 | 38.17 | 38.46 | 205,044 | -0.67(-1.71%) |
Feb 23, 2023 | 38.99 | 39.16 | 38.79 | 39.14 | 721,511 | +0.44(+1.15%) |
Feb 22, 2023 | 38.46 | 38.77 | 38.37 | 38.69 | 29,711 | +0.22(+0.57%) |
Feb 21, 2023 | 38.59 | 38.65 | 38.38 | 38.47 | 113,414 | -0.36(-0.92%) |
Feb 17, 2023 | 38.62 | 38.83 | 38.61 | 38.83 | 90,047 | +0.30(+0.78%) |
Feb 16, 2023 | 38.45 | 38.84 | 38.45 | 38.53 | 270,069 | -0.09(-0.23%) |
Feb 15, 2023 | 38.35 | 38.64 | 38.34 | 38.62 | 74,654 | +0.30(+0.78%) |
Feb 14, 2023 | 38.04 | 38.35 | 37.94 | 38.32 | 31,633 | +0.15(+0.40%) |
Feb 13, 2023 | 38.00 | 38.25 | 37.98 | 38.17 | 48,676 | +0.33(+0.88%) |
Feb 10, 2023 | 37.73 | 37.83 | 37.57 | 37.83 | 59,041 | -0.20(-0.53%) |
Feb 09, 2023 | 38.36 | 38.36 | 37.94 | 38.03 | 142,653 | +0.11(+0.29%) |
Feb 08, 2023 | 38.08 | 38.12 | 37.84 | 37.92 | 85,590 | -0.08(-0.20%) |
Feb 07, 2023 | 37.77 | 38.13 | 37.68 | 38.00 | 418,553 | +0.05(+0.14%) |
Feb 06, 2023 | 37.90 | 37.95 | 37.66 | 37.95 | 140,712 | -0.14(-0.37%) |
Feb 03, 2023 | 38.00 | 38.33 | 38.00 | 38.09 | 92,353 | -0.11(-0.29%) |
Feb 02, 2023 | 38.24 | 38.30 | 37.99 | 38.20 | 290,308 | +0.69(+1.84%) |
Feb 01, 2023 | 37.32 | 37.69 | 37.16 | 37.51 | 69,470 | +0.19(+0.50%) |
Jan 31, 2023 | 36.96 | 37.32 | 36.94 | 37.32 | 188,097 | +0.40(+1.07%) |
Jan 30, 2023 | 36.90 | 37.00 | 36.87 | 36.92 | 147,118 | -0.17(-0.46%) |
Jan 27, 2023 | 36.92 | 37.16 | 36.87 | 37.09 | 55,914 | -0.01(-0.03%) |
Jan 26, 2023 | 37.07 | 37.12 | 36.91 | 37.10 | 115,034 | +0.20(+0.54%) |
Jan 25, 2023 | 36.47 | 36.92 | 36.47 | 36.91 | 42,448 | +0.00(+0.01%) |
Jan 24, 2023 | 36.75 | 36.94 | 36.74 | 36.90 | 135,632 | -0.12(-0.31%) |
Jan 23, 2023 | 36.80 | 37.05 | 36.77 | 37.02 | 48,524 | +0.18(+0.48%) |
Jan 20, 2023 | 36.63 | 36.84 | 36.54 | 36.84 | 39,877 | +0.26(+0.71%) |
Jan 19, 2023 | 36.56 | 36.64 | 36.42 | 36.58 | 42,330 | -0.32(-0.88%) |
Jan 18, 2023 | 37.23 | 37.29 | 36.90 | 36.90 | 85,576 | -0.32(-0.87%) |
Jan 17, 2023 | 36.97 | 37.29 | 36.97 | 37.22 | 69,721 | +0.26(+0.69%) |
Jan 13, 2023 | 36.71 | 37.04 | 36.71 | 36.97 | 123,796 | +0.04(+0.10%) |
Jan 12, 2023 | 36.75 | 36.95 | 36.58 | 36.93 | 34,343 | +0.24(+0.66%) |
Jan 11, 2023 | 36.50 | 36.70 | 36.45 | 36.69 | 175,650 | +0.32(+0.88%) |
Jan 10, 2023 | 36.11 | 36.40 | 36.11 | 36.37 | 95,999 | +0.25(+0.68%) |
Jan 09, 2023 | 36.26 | 36.45 | 36.12 | 36.12 | 94,996 | +0.04(+0.11%) |
Jan 06, 2023 | 35.66 | 36.11 | 35.54 | 36.09 | 113,543 | +0.53(+1.49%) |
Jan 05, 2023 | 35.43 | 35.63 | 35.43 | 35.55 | 110,823 | +0.06(+0.18%) |
Jan 04, 2023 | 35.35 | 35.50 | 35.25 | 35.49 | 66,686 | +0.70(+2.01%) |
Jan 03, 2023 | 34.87 | 34.98 | 34.58 | 34.79 | 150,020 | +1.02(+3.03%) |
Dec 30, 2022 | 34.04 | 34.04 | 33.68 | 33.77 | 86,456 | -0.56(-1.64%) |
Dec 29, 2022 | 34.17 | 34.40 | 34.13 | 34.33 | 124,345 | +0.54(+1.60%) |
Dec 28, 2022 | 34.12 | 34.15 | 33.79 | 33.79 | 217,129 | -0.32(-0.93%) |
Dec 27, 2022 | 34.23 | 34.43 | 34.02 | 34.11 | 54,452 | -0.04(-0.11%) |
Dec 23, 2022 | 33.99 | 34.15 | 33.93 | 34.15 | 51,810 | +0.07(+0.22%) |
Dec 22, 2022 | 34.27 | 34.27 | 33.81 | 34.08 | 81,427 | -0.38(-1.10%) |
Dec 21, 2022 | 34.25 | 34.54 | 34.25 | 34.46 | 46,423 | +0.50(+1.46%) |
Dec 20, 2022 | 33.87 | 34.01 | 33.78 | 33.96 | 50,826 | +0.05(+0.16%) |
Dec 19, 2022 | 34.04 | 34.08 | 33.78 | 33.91 | 48,521 | -0.06(-0.18%) |
Dec 16, 2022 | 34.05 | 34.05 | 33.75 | 33.97 | 136,622 | -0.20(-0.58%) |
Dec 15, 2022 | 34.36 | 34.36 | 34.08 | 34.17 | 131,237 | -0.86(-2.45%) |
Dec 14, 2022 | 35.11 | 35.25 | 34.92 | 35.02 | 75,499 | -0.08(-0.23%) |
Dec 13, 2022 | 35.53 | 35.62 | 34.97 | 35.11 | 103,898 | +0.11(+0.30%) |
Dec 12, 2022 | 34.79 | 35.00 | 34.66 | 35.00 | 91,082 | +0.07(+0.21%) |
Dec 09, 2022 | 34.97 | 35.05 | 34.89 | 34.93 | 113,106 | +0.11(+0.30%) |
Dec 08, 2022 | 34.82 | 34.92 | 34.76 | 34.82 | 34,017 | -0.22(-0.62%) |
Dec 07, 2022 | 34.98 | 35.15 | 34.87 | 35.04 | 154,896 | -0.12(-0.33%) |
Dec 06, 2022 | 35.25 | 35.27 | 35.00 | 35.15 | 41,598 | -0.10(-0.29%) |
Dec 05, 2022 | 35.27 | 35.33 | 35.10 | 35.25 | 51,711 | -0.30(-0.84%) |
Dec 02, 2022 | 35.44 | 35.62 | 35.40 | 35.55 | 111,970 | +0.09(+0.26%) |
Dec 01, 2022 | 35.65 | 35.68 | 35.42 | 35.46 | 137,418 | -0.29(-0.82%) |
Nov 30, 2022 | 35.31 | 35.76 | 35.22 | 35.75 | 60,703 | +0.53(+1.50%) |
Nov 29, 2022 | 35.13 | 35.25 | 35.06 | 35.23 | 44,771 | +0.21(+0.59%) |
Nov 28, 2022 | 35.05 | 35.22 | 34.92 | 35.02 | 144,125 | -0.27(-0.78%) |
Nov 25, 2022 | 35.28 | 35.37 | 35.20 | 35.29 | 13,682 | +0.21(+0.59%) |
Nov 23, 2022 | 34.98 | 35.12 | 34.97 | 35.09 | 85,699 | -0.02(-0.06%) |
Nov 22, 2022 | 34.88 | 35.11 | 34.86 | 35.11 | 35,400 | +0.31(+0.89%) |
Nov 21, 2022 | 34.66 | 34.89 | 34.64 | 34.80 | 72,008 | +0.11(+0.32%) |
Nov 18, 2022 | 34.62 | 34.69 | 34.48 | 34.69 | 61,102 | +0.37(+1.07%) |
Nov 17, 2022 | 33.95 | 34.34 | 33.94 | 34.32 | 100,862 | -0.04(-0.13%) |
Nov 16, 2022 | 34.39 | 34.41 | 34.24 | 34.36 | 205,928 | -0.10(-0.29%) |
Nov 15, 2022 | 34.83 | 34.87 | 34.21 | 34.47 | 60,639 | -0.08(-0.24%) |
Nov 14, 2022 | 34.70 | 34.87 | 34.53 | 34.55 | 95,724 | -0.13(-0.36%) |
Nov 11, 2022 | 34.46 | 34.76 | 34.39 | 34.67 | 44,704 | +0.34(+0.98%) |
Nov 10, 2022 | 33.97 | 34.36 | 33.80 | 34.34 | 159,931 | +1.22(+3.69%) |
Nov 09, 2022 | 33.27 | 33.42 | 33.05 | 33.11 | 345,150 | -0.19(-0.56%) |
Nov 08, 2022 | 33.31 | 33.41 | 33.12 | 33.30 | 89,777 | +0.18(+0.55%) |
Nov 07, 2022 | 33.15 | 33.21 | 33.05 | 33.12 | 52,342 | +0.05(+0.15%) |
Nov 04, 2022 | 32.94 | 33.19 | 32.75 | 33.07 | 180,158 | +1.01(+3.15%) |
Nov 03, 2022 | 31.70 | 32.21 | 31.70 | 32.06 | 102,651 | -0.15(-0.48%) |
Nov 02, 2022 | 32.60 | 32.82 | 32.21 | 32.21 | 50,632 | -0.65(-1.99%) |
Nov 01, 2022 | 33.09 | 33.12 | 32.71 | 32.87 | 91,400 | +0.19(+0.59%) |
Oct 31, 2022 | 32.70 | 32.82 | 32.64 | 32.67 | 206,967 | -0.24(-0.72%) |
Oct 28, 2022 | 32.52 | 32.93 | 32.49 | 32.91 | 112,880 | +0.38(+1.17%) |
Oct 27, 2022 | 32.56 | 32.69 | 32.45 | 32.53 | 34,467 | +0.09(+0.29%) |
Oct 26, 2022 | 32.31 | 32.70 | 32.31 | 32.44 | 113,476 | -0.13(-0.39%) |
Oct 25, 2022 | 32.05 | 32.71 | 31.97 | 32.56 | 49,201 | +0.53(+1.67%) |
Oct 24, 2022 | 32.10 | 32.26 | 31.89 | 32.03 | 124,551 | +0.23(+0.73%) |
Oct 21, 2022 | 31.26 | 31.81 | 31.26 | 31.80 | 155,403 | +0.35(+1.12%) |
Oct 20, 2022 | 31.44 | 31.73 | 31.36 | 31.45 | 58,175 | -0.01(-0.03%) |
Oct 19, 2022 | 31.56 | 31.61 | 31.29 | 31.46 | 30,883 | -0.25(-0.79%) |
Oct 18, 2022 | 31.89 | 31.97 | 31.51 | 31.71 | 71,050 | +0.49(+1.57%) |
Oct 17, 2022 | 31.27 | 31.39 | 31.17 | 31.22 | 93,463 | +0.58(+1.89%) |
Oct 14, 2022 | 31.25 | 31.36 | 30.57 | 30.64 | 344,095 | -0.36(-1.15%) |
Oct 13, 2022 | 29.82 | 31.03 | 29.71 | 31.00 | 104,432 | +0.59(+1.95%) |
Oct 12, 2022 | 30.40 | 30.52 | 30.35 | 30.40 | 56,947 | +0.05(+0.16%) |
Oct 11, 2022 | 30.39 | 30.61 | 30.21 | 30.35 | 34,740 | -0.30(-0.97%) |
Oct 10, 2022 | 30.80 | 30.80 | 30.47 | 30.65 | 51,952 | +0.14(+0.47%) |
Oct 07, 2022 | 30.83 | 30.84 | 30.45 | 30.51 | 98,410 | -0.59(-1.89%) |
Oct 06, 2022 | 31.25 | 31.25 | 31.04 | 31.10 | 56,350 | -0.41(-1.31%) |
Oct 05, 2022 | 31.34 | 31.65 | 31.20 | 31.51 | 70,967 | -0.15(-0.47%) |
Oct 04, 2022 | 31.44 | 31.72 | 31.44 | 31.66 | 137,150 | +1.14(+3.74%) |
Oct 03, 2022 | 30.28 | 30.65 | 30.23 | 30.52 | 101,382 | +0.58(+1.95%) |
Sep 30, 2022 | 30.05 | 30.29 | 29.90 | 29.94 | 71,489 | +0.04(+0.14%) |
Sep 29, 2022 | 29.92 | 30.02 | 29.70 | 29.89 | 216,543 | -0.64(-2.10%) |
Sep 28, 2022 | 30.24 | 30.62 | 30.23 | 30.53 | 158,341 | +0.33(+1.10%) |
Sep 27, 2022 | 30.50 | 30.58 | 30.01 | 30.20 | 141,185 | -0.16(-0.54%) |
Sep 26, 2022 | 30.40 | 30.64 | 30.26 | 30.36 | 132,540 | -0.12(-0.39%) |
Sep 23, 2022 | 30.50 | 30.52 | 30.25 | 30.48 | 237,472 | -0.56(-1.81%) |
Sep 22, 2022 | 31.19 | 31.22 | 30.90 | 31.04 | 149,379 | -0.16(-0.52%) |
Sep 21, 2022 | 31.38 | 31.69 | 31.18 | 31.21 | 70,946 | +0.02(+0.06%) |
Sep 20, 2022 | 31.38 | 31.38 | 31.03 | 31.19 | 397,943 | -0.60(-1.90%) |
Sep 19, 2022 | 31.37 | 31.81 | 31.37 | 31.79 | 71,875 | +0.11(+0.33%) |
Sep 16, 2022 | 31.56 | 31.76 | 31.52 | 31.69 | 121,579 | -0.19(-0.59%) |
Sep 15, 2022 | 31.90 | 32.16 | 31.83 | 31.87 | 83,603 | -0.28(-0.87%) |
Sep 14, 2022 | 32.10 | 32.19 | 31.97 | 32.15 | 90,230 | -0.08(-0.25%) |
Sep 13, 2022 | 32.62 | 32.81 | 32.18 | 32.23 | 71,373 | -0.77(-2.33%) |
Sep 12, 2022 | 32.96 | 33.10 | 32.91 | 33.00 | 96,884 | +0.48(+1.46%) |
Sep 09, 2022 | 32.31 | 32.53 | 32.29 | 32.53 | 126,381 | +0.84(+2.64%) |
Sep 08, 2022 | 31.41 | 31.88 | 31.40 | 31.69 | 226,807 | -0.12(-0.38%) |
Sep 07, 2022 | 31.45 | 31.87 | 31.45 | 31.81 | 80,260 | +0.39(+1.24%) |
Sep 06, 2022 | 31.57 | 31.67 | 31.38 | 31.42 | 96,990 | +0.20(+0.65%) |
Sep 02, 2022 | 31.80 | 32.03 | 31.15 | 31.22 | 92,930 | -0.40(-1.27%) |
Sep 01, 2022 | 31.35 | 31.62 | 31.24 | 31.62 | 501,066 | -0.14(-0.45%) |
Aug 31, 2022 | 32.15 | 32.23 | 31.73 | 31.77 | 53,912 | -0.29(-0.90%) |
Aug 30, 2022 | 32.32 | 32.36 | 31.96 | 32.06 | 71,683 | -0.16(-0.49%) |
Aug 29, 2022 | 32.10 | 32.28 | 32.02 | 32.22 | 54,066 | +0.06(+0.19%) |
Aug 26, 2022 | 32.91 | 32.91 | 32.12 | 32.15 | 95,827 | -0.98(-2.97%) |
Aug 25, 2022 | 32.88 | 33.17 | 32.88 | 33.14 | 739,956 | +0.23(+0.70%) |
Aug 24, 2022 | 32.85 | 33.01 | 32.79 | 32.91 | 689,349 | +0.09(+0.26%) |
Aug 23, 2022 | 32.86 | 32.99 | 32.72 | 32.82 | 1,431,426 | -0.10(-0.29%) |
Aug 22, 2022 | 33.03 | 33.05 | 32.88 | 32.92 | 659,047 | -0.72(-2.14%) |
Aug 19, 2022 | 33.79 | 33.85 | 33.57 | 33.64 | 44,779 | -0.37(-1.10%) |
Aug 18, 2022 | 33.91 | 34.08 | 33.91 | 34.01 | 55,318 | +0.14(+0.43%) |
Aug 17, 2022 | 33.90 | 33.98 | 33.74 | 33.87 | 123,396 | -0.53(-1.54%) |
Aug 16, 2022 | 34.09 | 34.48 | 34.09 | 34.39 | 50,450 | +0.12(+0.36%) |
Aug 15, 2022 | 33.99 | 34.28 | 33.99 | 34.27 | 65,478 | +0.03(+0.08%) |
Aug 12, 2022 | 33.92 | 34.25 | 33.88 | 34.24 | 61,968 | +0.47(+1.39%) |
Aug 11, 2022 | 33.87 | 33.93 | 33.71 | 33.77 | 83,797 | -0.20(-0.59%) |
Aug 10, 2022 | 33.94 | 33.99 | 33.89 | 33.97 | 44,317 | +0.41(+1.22%) |
Aug 09, 2022 | 33.67 | 33.68 | 33.48 | 33.56 | 97,006 | -0.26(-0.77%) |
Aug 08, 2022 | 34.03 | 34.14 | 33.81 | 33.82 | 178,171 | -0.04(-0.11%) |
Aug 05, 2022 | 33.79 | 33.89 | 33.73 | 33.86 | 31,859 | -0.15(-0.44%) |
Aug 04, 2022 | 34.06 | 34.17 | 33.98 | 34.01 | 54,001 | +0.09(+0.25%) |
Aug 03, 2022 | 33.61 | 33.95 | 33.60 | 33.92 | 42,788 | +0.55(+1.64%) |
Aug 02, 2022 | 33.49 | 33.60 | 33.37 | 33.38 | 27,612 | -0.23(-0.69%) |
Aug 01, 2022 | 33.72 | 33.78 | 33.51 | 33.61 | 113,499 | -0.33(-0.96%) |
Jul 29, 2022 | 33.70 | 33.93 | 33.67 | 33.93 | 460,453 | +0.50(+1.49%) |
Jul 28, 2022 | 33.06 | 33.48 | 32.98 | 33.43 | 67,530 | +0.36(+1.07%) |
Jul 27, 2022 | 32.77 | 33.10 | 32.72 | 33.08 | 334,415 | +0.58(+1.79%) |
Jul 26, 2022 | 32.52 | 32.66 | 32.48 | 32.50 | 86,399 | -0.35(-1.05%) |
Jul 25, 2022 | 32.82 | 32.90 | 32.70 | 32.84 | 209,470 | +0.18(+0.54%) |
Jul 22, 2022 | 32.91 | 32.97 | 32.58 | 32.67 | 65,044 | -0.21(-0.63%) |
Jul 21, 2022 | 32.53 | 32.87 | 32.53 | 32.87 | 83,324 | +0.37(+1.14%) |
Jul 20, 2022 | 32.54 | 32.70 | 32.35 | 32.50 | 105,972 | -0.29(-0.89%) |
Jul 19, 2022 | 32.30 | 32.83 | 32.30 | 32.80 | 200,736 | +0.95(+2.98%) |
Jul 18, 2022 | 32.15 | 32.16 | 31.75 | 31.85 | 88,228 | -0.02(-0.08%) |
Jul 15, 2022 | 31.65 | 31.94 | 31.57 | 31.87 | 91,067 | +0.40(+1.27%) |
Jul 14, 2022 | 31.31 | 31.47 | 31.10 | 31.47 | 617,290 | -0.26(-0.82%) |
Jul 13, 2022 | 31.38 | 31.81 | 31.37 | 31.73 | 126,267 | -0.03(-0.11%) |
Jul 12, 2022 | 31.73 | 32.01 | 31.62 | 31.76 | 650,352 | -0.05(-0.17%) |
Jul 11, 2022 | 31.87 | 32.00 | 31.78 | 31.82 | 602,425 | -0.21(-0.64%) |
Jul 08, 2022 | 31.95 | 32.16 | 31.88 | 32.02 | 94,023 | +0.07(+0.21%) |
Jul 07, 2022 | 31.69 | 31.96 | 31.69 | 31.96 | 1,081,023 | +0.48(+1.54%) |
Jul 06, 2022 | 31.27 | 31.54 | 31.26 | 31.47 | 1,165,305 | +0.30(+0.97%) |
Jul 05, 2022 | 30.82 | 31.17 | 30.73 | 31.17 | 172,742 | -0.48(-1.53%) |
Jul 01, 2022 | 31.31 | 31.70 | 31.27 | 31.65 | 87,216 | +0.19(+0.61%) |
Jun 30, 2022 | 31.23 | 31.58 | 31.06 | 31.46 | 108,937 | -0.33(-1.04%) |
Jun 29, 2022 | 31.85 | 31.93 | 31.66 | 31.79 | 283,775 | -0.05(-0.17%) |
Jun 28, 2022 | 32.31 | 32.47 | 31.84 | 31.85 | 76,223 | -0.20(-0.63%) |
Jun 27, 2022 | 32.12 | 32.22 | 32.02 | 32.05 | 227,144 | -0.20(-0.63%) |
Jun 24, 2022 | 31.66 | 32.25 | 31.66 | 32.25 | 113,786 | +0.93(+2.97%) |
Jun 23, 2022 | 31.32 | 31.39 | 31.01 | 31.32 | 345,380 | -0.11(-0.36%) |
Jun 22, 2022 | 31.34 | 31.65 | 31.24 | 31.43 | 88,815 | -0.34(-1.06%) |
Jun 21, 2022 | 31.87 | 31.87 | 31.71 | 31.77 | 76,955 | +0.23(+0.74%) |
Jun 17, 2022 | 31.43 | 31.72 | 31.41 | 31.54 | 53,221 | +0.42(+1.34%) |
Jun 16, 2022 | 31.38 | 31.45 | 31.10 | 31.12 | 184,555 | -1.37(-4.22%) |
Jun 15, 2022 | 32.39 | 32.64 | 32.10 | 32.49 | 809,754 | +0.57(+1.79%) |
Jun 14, 2022 | 32.12 | 32.27 | 31.70 | 31.92 | 175,991 | -0.40(-1.25%) |
Jun 13, 2022 | 32.41 | 32.56 | 32.22 | 32.32 | 183,229 | -0.81(-2.44%) |
Jun 10, 2022 | 33.29 | 33.29 | 33.00 | 33.13 | 101,774 | -0.66(-1.94%) |
Jun 09, 2022 | 34.09 | 34.25 | 33.78 | 33.78 | 101,414 | -0.62(-1.81%) |
Jun 08, 2022 | 34.56 | 34.62 | 34.39 | 34.41 | 751,552 | -0.63(-1.81%) |
Jun 07, 2022 | 34.75 | 35.04 | 34.75 | 35.04 | 31,700 | -0.04(-0.12%) |
Jun 06, 2022 | 35.27 | 35.34 | 35.00 | 35.08 | 134,096 | +0.30(+0.86%) |
Jun 03, 2022 | 34.81 | 34.88 | 34.72 | 34.78 | 48,423 | -0.33(-0.95%) |
Jun 02, 2022 | 34.71 | 35.11 | 34.70 | 35.11 | 81,837 | +0.59(+1.71%) |
Jun 01, 2022 | 34.86 | 34.86 | 34.42 | 34.52 | 117,827 | -0.27(-0.77%) |
May 31, 2022 | 34.84 | 34.96 | 34.67 | 34.79 | 163,217 | -0.05(-0.15%) |
May 27, 2022 | 34.54 | 34.86 | 34.54 | 34.84 | 892,763 | +0.53(+1.56%) |
May 26, 2022 | 34.05 | 34.38 | 34.05 | 34.31 | 189,196 | +0.35(+1.04%) |
May 25, 2022 | 33.67 | 34.08 | 33.67 | 33.96 | 78,836 | +0.15(+0.46%) |
May 24, 2022 | 33.88 | 33.90 | 33.58 | 33.80 | 101,926 | -0.20(-0.58%) |
May 23, 2022 | 33.82 | 34.13 | 33.76 | 34.00 | 1,334,556 | +0.36(+1.07%) |
May 20, 2022 | 33.92 | 33.92 | 33.22 | 33.64 | 256,021 | +0.26(+0.77%) |
May 19, 2022 | 33.14 | 33.54 | 33.07 | 33.38 | 76,365 | -0.24(-0.73%) |
May 18, 2022 | 34.11 | 34.18 | 33.61 | 33.62 | 77,544 | -0.95(-2.74%) |
May 17, 2022 | 34.41 | 34.57 | 34.20 | 34.57 | 107,200 | +0.60(+1.77%) |
May 16, 2022 | 33.78 | 34.15 | 33.71 | 33.97 | 121,377 | -0.12(-0.34%) |
May 13, 2022 | 33.72 | 34.13 | 33.70 | 34.09 | 111,973 | +0.88(+2.64%) |
May 12, 2022 | 32.92 | 33.43 | 32.85 | 33.21 | 898,915 | +0.45(+1.36%) |
May 11, 2022 | 32.94 | 33.44 | 32.76 | 32.76 | 820,162 | -0.20(-0.61%) |
May 10, 2022 | 33.29 | 33.30 | 32.75 | 32.97 | 92,388 | +0.48(+1.47%) |
May 09, 2022 | 32.74 | 32.84 | 32.38 | 32.49 | 250,811 | -0.72(-2.16%) |
May 06, 2022 | 33.31 | 33.39 | 33.02 | 33.21 | 273,558 | -0.45(-1.32%) |
May 05, 2022 | 34.32 | 34.32 | 33.50 | 33.65 | 265,827 | -1.03(-2.98%) |
May 04, 2022 | 34.22 | 34.72 | 34.02 | 34.68 | 460,215 | +0.51(+1.50%) |
May 03, 2022 | 34.10 | 34.27 | 34.02 | 34.17 | 526,123 | +0.07(+0.22%) |
May 02, 2022 | 34.10 | 34.25 | 33.77 | 34.10 | 212,648 | +0.01(+0.03%) |
Apr 29, 2022 | 34.62 | 34.82 | 34.07 | 34.09 | 155,195 | -0.51(-1.48%) |
Apr 28, 2022 | 34.27 | 34.69 | 33.95 | 34.60 | 248,195 | +0.62(+1.84%) |
Apr 27, 2022 | 33.87 | 34.17 | 33.69 | 33.98 | 172,991 | +0.38(+1.14%) |
Apr 26, 2022 | 34.34 | 34.37 | 33.59 | 33.59 | 225,501 | -0.97(-2.80%) |
Apr 25, 2022 | 34.33 | 34.56 | 34.07 | 34.56 | 154,308 | -0.03(-0.09%) |
Apr 22, 2022 | 34.99 | 34.99 | 34.53 | 34.59 | 94,955 | -0.43(-1.23%) |
Apr 21, 2022 | 35.61 | 35.69 | 34.96 | 35.02 | 94,464 | -0.04(-0.12%) |
Apr 20, 2022 | 35.02 | 35.15 | 34.96 | 35.06 | 98,265 | +0.32(+0.92%) |
Apr 19, 2022 | 34.28 | 34.75 | 34.28 | 34.74 | 214,245 | +0.35(+1.01%) |
Apr 18, 2022 | 34.23 | 34.66 | 34.23 | 34.40 | 97,146 | +0.00(+0.00%) |
Apr 14, 2022 | 34.55 | 34.65 | 34.35 | 34.40 | 142,561 | +0.07(+0.21%) |
Apr 13, 2022 | 34.10 | 34.38 | 34.09 | 34.33 | 172,211 | +0.18(+0.52%) |
Apr 12, 2022 | 34.35 | 34.43 | 34.05 | 34.15 | 144,774 | -0.12(-0.34%) |
Apr 11, 2022 | 34.38 | 34.59 | 34.22 | 34.27 | 154,619 | -0.27(-0.77%) |
Apr 08, 2022 | 34.51 | 34.72 | 34.45 | 34.53 | 132,183 | +0.11(+0.31%) |
Apr 07, 2022 | 34.35 | 34.57 | 34.07 | 34.43 | 138,067 | +0.06(+0.16%) |
Apr 06, 2022 | 34.17 | 34.40 | 33.99 | 34.37 | 85,214 | -0.54(-1.56%) |
Apr 05, 2022 | 34.90 | 34.99 | 34.76 | 34.91 | 61,487 | -0.30(-0.85%) |
Apr 04, 2022 | 34.96 | 35.23 | 34.90 | 35.21 | 150,455 | +0.28(+0.81%) |
Apr 01, 2022 | 34.92 | 34.96 | 34.70 | 34.93 | 91,627 | +0.41(+1.20%) |
Mar 31, 2022 | 34.89 | 34.89 | 34.52 | 34.52 | 175,066 | -0.58(-1.64%) |
Mar 30, 2022 | 35.19 | 35.21 | 34.97 | 35.10 | 152,632 | -0.58(-1.63%) |
Mar 29, 2022 | 35.70 | 35.78 | 35.37 | 35.68 | 246,406 | +0.68(+1.96%) |
Mar 28, 2022 | 34.90 | 35.05 | 34.70 | 34.99 | 115,939 | +0.27(+0.77%) |
Mar 25, 2022 | 34.69 | 34.73 | 34.42 | 34.73 | 98,630 | +0.02(+0.05%) |
Mar 24, 2022 | 34.52 | 34.71 | 34.41 | 34.71 | 83,022 | +0.25(+0.72%) |
Mar 23, 2022 | 34.65 | 34.74 | 34.46 | 34.46 | 1,976,429 | -0.61(-1.75%) |
Mar 22, 2022 | 34.98 | 35.17 | 34.95 | 35.07 | 153,922 | +0.30(+0.88%) |
Mar 21, 2022 | 34.92 | 34.99 | 34.58 | 34.77 | 163,291 | -0.35(-0.99%) |
Mar 18, 2022 | 34.48 | 35.12 | 34.48 | 35.12 | 77,631 | +0.22(+0.62%) |
Mar 17, 2022 | 34.47 | 34.90 | 34.43 | 34.90 | 152,031 | +0.07(+0.20%) |
Mar 16, 2022 | 34.32 | 34.87 | 34.31 | 34.83 | 336,256 | +1.21(+3.61%) |
Mar 15, 2022 | 33.42 | 33.69 | 33.22 | 33.62 | 790,505 | +0.29(+0.87%) |
Mar 14, 2022 | 33.39 | 33.63 | 33.13 | 33.33 | 257,295 | +0.68(+2.08%) |
Mar 11, 2022 | 33.21 | 33.26 | 32.61 | 32.65 | 266,421 | -0.01(-0.03%) |
Mar 10, 2022 | 32.43 | 32.66 | 251,846 | -0.56(-1.69%) | ||
Mar 09, 2022 | 32.80 | 33.56 | 32.57 | 33.22 | 345,075 | +1.70(+5.38%) |
Mar 08, 2022 | 31.55 | 32.33 | 31.05 | 31.52 | 497,985 | +0.49(+1.59%) |
Mar 07, 2022 | 32.05 | 32.11 | 30.84 | 31.03 | 722,365 | -1.08(-3.36%) |
Mar 04, 2022 | 32.30 | 32.43 | 31.76 | 32.11 | 258,300 | -1.12(-3.37%) |
Mar 03, 2022 | 33.80 | 33.81 | 33.09 | 33.23 | 223,261 | -0.59(-1.73%) |
Mar 02, 2022 | 33.67 | 34.06 | 33.62 | 33.81 | 362,986 | +0.43(+1.29%) |