Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 33.79 | 34.13 | 33.45 | 33.48 | 525,098 | -0.35(-1.04%) |
Feb 27, 2023 | 33.89 | 34.25 | 33.69 | 33.84 | 373,570 | +0.11(+0.31%) |
Feb 24, 2023 | 33.29 | 33.74 | 33.25 | 33.73 | 323,327 | +0.04(+0.11%) |
Feb 23, 2023 | 33.43 | 33.89 | 33.21 | 33.69 | 280,108 | +0.16(+0.48%) |
Feb 22, 2023 | 33.70 | 33.94 | 33.35 | 33.53 | 469,597 | -0.20(-0.59%) |
Feb 21, 2023 | 34.60 | 34.69 | 33.65 | 33.73 | 359,987 | -1.24(-3.55%) |
Feb 17, 2023 | 34.64 | 35.07 | 34.42 | 34.97 | 365,784 | +0.45(+1.29%) |
Feb 16, 2023 | 34.78 | 34.94 | 34.34 | 34.53 | 500,684 | -0.67(-1.91%) |
Feb 15, 2023 | 34.58 | 35.35 | 34.48 | 35.20 | 371,553 | +0.54(+1.56%) |
Feb 14, 2023 | 33.89 | 34.68 | 33.89 | 34.66 | 454,188 | +0.51(+1.50%) |
Feb 13, 2023 | 33.89 | 34.20 | 33.53 | 34.15 | 277,085 | +0.27(+0.78%) |
Feb 10, 2023 | 33.65 | 33.90 | 33.38 | 33.88 | 223,084 | +0.13(+0.39%) |
Feb 09, 2023 | 34.13 | 34.39 | 33.64 | 33.75 | 248,729 | -0.32(-0.95%) |
Feb 08, 2023 | 33.88 | 34.25 | 33.69 | 34.07 | 280,161 | -0.09(-0.28%) |
Feb 07, 2023 | 33.64 | 34.26 | 33.42 | 34.17 | 400,418 | +0.46(+1.35%) |
Feb 06, 2023 | 34.45 | 34.63 | 33.50 | 33.71 | 416,180 | -0.79(-2.28%) |
Feb 03, 2023 | 34.60 | 34.89 | 34.35 | 34.50 | 449,526 | -0.31(-0.90%) |
Feb 02, 2023 | 34.08 | 34.83 | 33.95 | 34.81 | 367,979 | +0.79(+2.31%) |
Feb 01, 2023 | 33.33 | 34.39 | 33.18 | 34.03 | 401,021 | +0.41(+1.21%) |
Jan 31, 2023 | 32.50 | 33.63 | 32.39 | 33.62 | 447,390 | +1.21(+3.74%) |
Jan 30, 2023 | 32.35 | 32.50 | 31.76 | 32.40 | 380,256 | +0.03(+0.09%) |
Jan 27, 2023 | 32.29 | 32.74 | 31.82 | 32.38 | 283,183 | +0.13(+0.41%) |
Jan 26, 2023 | 32.41 | 32.42 | 31.85 | 32.24 | 368,344 | +0.10(+0.32%) |
Jan 25, 2023 | 31.77 | 32.16 | 31.53 | 32.14 | 290,171 | +0.26(+0.80%) |
Jan 24, 2023 | 32.04 | 32.15 | 31.61 | 31.88 | 334,151 | -0.13(-0.41%) |
Jan 23, 2023 | 32.23 | 32.34 | 31.86 | 32.02 | 639,860 | -0.06(-0.18%) |
Jan 20, 2023 | 32.08 | 32.08 | 31.57 | 32.07 | 597,837 | +0.24(+0.74%) |
Jan 19, 2023 | 32.28 | 32.42 | 31.70 | 31.84 | 439,974 | -0.46(-1.44%) |
Jan 18, 2023 | 33.91 | 33.95 | 32.25 | 32.30 | 493,295 | -1.81(-5.31%) |
Jan 17, 2023 | 34.76 | 34.76 | 34.05 | 34.11 | 499,866 | -0.35(-1.02%) |
Jan 13, 2023 | 34.13 | 34.78 | 33.28 | 34.46 | 733,535 | +1.27(+3.83%) |
Jan 12, 2023 | 32.95 | 33.47 | 32.70 | 33.19 | 745,745 | +0.22(+0.66%) |
Jan 11, 2023 | 32.38 | 33.14 | 32.23 | 32.97 | 1,186,335 | +0.60(+1.84%) |
Jan 10, 2023 | 31.89 | 32.48 | 31.34 | 32.38 | 801,515 | +0.51(+1.61%) |
Jan 09, 2023 | 31.78 | 32.06 | 31.61 | 31.86 | 668,644 | +0.14(+0.45%) |
Jan 06, 2023 | 30.77 | 31.73 | 30.72 | 31.72 | 514,997 | +1.11(+3.62%) |
Jan 05, 2023 | 31.01 | 31.23 | 30.49 | 30.61 | 503,289 | -0.55(-1.76%) |
Jan 04, 2023 | 31.75 | 32.04 | 31.07 | 31.16 | 518,056 | -0.44(-1.38%) |
Jan 03, 2023 | 32.01 | 32.12 | 31.23 | 31.60 | 581,946 | -0.21(-0.66%) |
Dec 30, 2022 | 32.06 | 32.21 | 31.77 | 31.81 | 276,583 | -0.41(-1.27%) |
Dec 29, 2022 | 32.18 | 32.49 | 32.07 | 32.21 | 403,187 | +0.11(+0.35%) |
Dec 28, 2022 | 32.44 | 32.50 | 32.10 | 32.10 | 231,046 | -0.26(-0.79%) |
Dec 27, 2022 | 32.40 | 32.50 | 32.19 | 32.36 | 193,397 | +0.08(+0.23%) |
Dec 23, 2022 | 32.26 | 32.57 | 32.20 | 32.28 | 198,426 | +0.09(+0.26%) |
Dec 22, 2022 | 32.36 | 32.83 | 31.63 | 32.20 | 310,845 | -0.35(-1.08%) |
Dec 21, 2022 | 32.01 | 32.72 | 31.99 | 32.55 | 362,103 | +0.78(+2.45%) |
Dec 20, 2022 | 31.51 | 31.88 | 31.41 | 31.77 | 389,701 | +0.36(+1.15%) |
Dec 19, 2022 | 31.16 | 31.91 | 31.08 | 31.41 | 382,841 | +0.33(+1.07%) |
Dec 16, 2022 | 30.99 | 31.29 | 30.90 | 31.08 | 1,359,292 | -0.10(-0.33%) |
Dec 15, 2022 | 31.28 | 31.38 | 30.97 | 31.18 | 523,243 | -0.53(-1.67%) |
Dec 14, 2022 | 32.24 | 32.24 | 31.56 | 31.71 | 422,276 | -0.52(-1.62%) |
Dec 13, 2022 | 32.39 | 32.79 | 31.93 | 32.23 | 541,624 | +0.27(+0.83%) |
Dec 12, 2022 | 31.88 | 32.08 | 31.46 | 31.97 | 303,677 | +0.13(+0.42%) |
Dec 09, 2022 | 31.92 | 32.30 | 31.53 | 31.84 | 266,532 | -0.21(-0.65%) |
Dec 08, 2022 | 31.79 | 32.07 | 31.55 | 32.04 | 541,749 | +0.49(+1.56%) |
Dec 07, 2022 | 31.65 | 31.98 | 31.33 | 31.55 | 394,494 | -0.16(-0.51%) |
Dec 06, 2022 | 31.71 | 32.48 | 31.30 | 31.71 | 332,236 | +0.09(+0.27%) |
Dec 05, 2022 | 32.80 | 32.80 | 31.29 | 31.63 | 393,637 | -1.48(-4.47%) |
Dec 02, 2022 | 32.98 | 33.24 | 32.93 | 33.11 | 219,264 | -0.11(-0.34%) |
Dec 01, 2022 | 33.48 | 33.48 | 32.92 | 33.22 | 312,369 | -0.22(-0.65%) |
Nov 30, 2022 | 32.92 | 33.48 | 32.33 | 33.44 | 599,713 | +0.53(+1.61%) |
Nov 29, 2022 | 32.69 | 32.97 | 32.52 | 32.91 | 280,909 | +0.22(+0.67%) |
Nov 28, 2022 | 33.05 | 33.28 | 32.50 | 32.69 | 327,502 | -0.53(-1.60%) |
Nov 25, 2022 | 33.17 | 33.52 | 33.12 | 33.22 | 203,487 | +0.22(+0.66%) |
Nov 23, 2022 | 33.32 | 33.48 | 32.99 | 33.00 | 219,783 | -0.44(-1.30%) |
Nov 22, 2022 | 33.38 | 33.68 | 33.12 | 33.44 | 255,753 | +0.13(+0.40%) |
Nov 21, 2022 | 32.59 | 33.42 | 32.59 | 33.30 | 406,405 | +0.83(+2.57%) |
Nov 18, 2022 | 32.93 | 32.98 | 32.44 | 32.47 | 431,272 | +0.03(+0.09%) |
Nov 17, 2022 | 32.72 | 32.96 | 32.18 | 32.44 | 465,815 | -0.62(-1.86%) |
Nov 16, 2022 | 33.64 | 33.73 | 32.87 | 33.06 | 360,242 | -0.56(-1.68%) |
Nov 15, 2022 | 34.05 | 34.44 | 33.29 | 33.62 | 501,225 | -0.08(-0.25%) |
Nov 14, 2022 | 35.40 | 35.59 | 33.70 | 33.71 | 926,319 | -2.21(-6.16%) |
Nov 11, 2022 | 36.69 | 36.88 | 35.86 | 35.92 | 292,006 | -0.82(-2.23%) |
Nov 10, 2022 | 36.04 | 36.83 | 35.97 | 36.74 | 352,695 | +1.56(+4.44%) |
Nov 09, 2022 | 35.60 | 35.92 | 35.14 | 35.18 | 291,194 | -0.68(-1.89%) |
Nov 08, 2022 | 35.71 | 36.20 | 35.51 | 35.85 | 237,882 | +0.01(+0.03%) |
Nov 07, 2022 | 36.04 | 36.42 | 35.70 | 35.85 | 292,753 | -0.11(-0.31%) |
Nov 04, 2022 | 35.42 | 36.02 | 35.34 | 35.96 | 241,438 | +0.74(+2.11%) |
Nov 03, 2022 | 35.12 | 35.28 | 34.63 | 35.21 | 334,710 | -0.22(-0.61%) |
Nov 02, 2022 | 36.07 | 36.53 | 35.41 | 35.43 | 286,939 | -0.89(-2.46%) |
Nov 01, 2022 | 36.48 | 36.67 | 36.33 | 36.33 | 229,859 | -0.11(-0.31%) |
Oct 31, 2022 | 36.04 | 36.65 | 35.99 | 36.44 | 335,805 | +0.12(+0.34%) |
Oct 28, 2022 | 35.73 | 36.33 | 35.37 | 36.32 | 291,005 | +0.91(+2.58%) |
Oct 27, 2022 | 35.68 | 35.96 | 35.35 | 35.40 | 280,096 | +0.08(+0.24%) |
Oct 26, 2022 | 35.61 | 35.97 | 35.29 | 35.32 | 338,680 | -0.21(-0.58%) |
Oct 25, 2022 | 34.72 | 35.86 | 34.72 | 35.52 | 366,237 | +0.40(+1.15%) |
Oct 24, 2022 | 34.78 | 35.52 | 34.78 | 35.12 | 398,483 | +0.39(+1.11%) |
Oct 21, 2022 | 34.49 | 34.82 | 33.89 | 34.73 | 485,240 | +0.50(+1.46%) |
Oct 20, 2022 | 35.25 | 35.36 | 33.86 | 34.23 | 651,300 | -1.02(-2.88%) |
Oct 19, 2022 | 35.27 | 35.78 | 34.73 | 35.25 | 685,841 | -0.13(-0.37%) |
Oct 18, 2022 | 34.77 | 35.40 | 34.62 | 35.38 | 921,973 | +1.01(+2.93%) |
Oct 17, 2022 | 33.69 | 34.41 | 33.49 | 34.38 | 1,251,081 | +1.40(+4.25%) |
Oct 14, 2022 | 32.66 | 33.51 | 32.40 | 32.97 | 952,522 | +1.88(+6.06%) |
Oct 13, 2022 | 29.75 | 31.18 | 29.31 | 31.09 | 806,974 | +1.08(+3.61%) |
Oct 12, 2022 | 29.64 | 30.32 | 29.38 | 30.01 | 550,898 | +0.37(+1.24%) |
Oct 11, 2022 | 29.49 | 29.96 | 29.37 | 29.64 | 604,017 | +0.02(+0.06%) |
Oct 10, 2022 | 29.22 | 29.92 | 29.14 | 29.62 | 449,993 | +0.26(+0.90%) |
Oct 07, 2022 | 29.27 | 29.49 | 28.93 | 29.36 | 442,742 | -0.15(-0.51%) |
Oct 06, 2022 | 29.38 | 29.83 | 29.38 | 29.51 | 198,499 | -0.24(-0.79%) |
Oct 05, 2022 | 29.44 | 29.94 | 29.43 | 29.74 | 317,226 | -0.14(-0.47%) |
Oct 04, 2022 | 29.03 | 29.90 | 29.03 | 29.89 | 331,693 | +1.04(+3.59%) |
Oct 03, 2022 | 28.69 | 28.96 | 28.26 | 28.85 | 400,631 | +0.62(+2.20%) |
Sep 30, 2022 | 28.68 | 28.98 | 28.17 | 28.23 | 433,402 | -0.40(-1.41%) |
Sep 29, 2022 | 28.53 | 28.91 | 28.09 | 28.63 | 405,157 | -0.19(-0.65%) |
Sep 28, 2022 | 28.36 | 29.08 | 28.25 | 28.82 | 394,567 | +0.48(+1.69%) |
Sep 27, 2022 | 28.59 | 28.84 | 28.03 | 28.34 | 303,746 | -0.22(-0.76%) |
Sep 26, 2022 | 28.65 | 29.01 | 28.54 | 28.56 | 310,558 | -0.21(-0.72%) |
Sep 23, 2022 | 28.91 | 28.91 | 28.45 | 28.76 | 234,974 | -0.44(-1.52%) |
Sep 22, 2022 | 29.77 | 29.77 | 29.11 | 29.21 | 248,609 | -0.45(-1.52%) |
Sep 21, 2022 | 30.23 | 30.42 | 29.66 | 29.66 | 325,772 | -0.40(-1.32%) |
Sep 20, 2022 | 29.86 | 30.21 | 29.76 | 30.05 | 325,665 | -0.01(-0.03%) |
Sep 19, 2022 | 29.26 | 30.24 | 29.26 | 30.06 | 239,353 | +0.59(+2.01%) |
Sep 16, 2022 | 29.36 | 29.51 | 29.02 | 29.47 | 876,423 | +0.00(+0.00%) |
Sep 15, 2022 | 29.13 | 29.76 | 29.06 | 29.47 | 381,333 | +0.24(+0.84%) |
Sep 14, 2022 | 29.44 | 29.47 | 29.02 | 29.23 | 313,977 | -0.06(-0.19%) |
Sep 13, 2022 | 30.00 | 30.14 | 29.14 | 29.28 | 322,559 | -1.10(-3.63%) |
Sep 12, 2022 | 30.22 | 30.58 | 30.14 | 30.38 | 249,782 | +0.25(+0.84%) |
Sep 09, 2022 | 29.87 | 30.14 | 29.82 | 30.13 | 228,779 | +0.49(+1.65%) |
Sep 08, 2022 | 29.11 | 29.69 | 28.97 | 29.64 | 235,754 | +0.30(+1.03%) |
Sep 07, 2022 | 28.96 | 29.41 | 28.86 | 29.34 | 277,828 | +0.25(+0.87%) |
Sep 06, 2022 | 29.90 | 29.90 | 28.97 | 29.08 | 229,314 | -0.60(-2.03%) |
Sep 02, 2022 | 30.30 | 30.45 | 29.54 | 29.69 | 287,780 | -0.28(-0.94%) |
Sep 01, 2022 | 30.37 | 30.37 | 29.80 | 29.97 | 282,204 | -0.17(-0.56%) |
Aug 31, 2022 | 30.74 | 30.82 | 30.08 | 30.14 | 409,255 | -0.65(-2.11%) |
Aug 30, 2022 | 30.83 | 30.84 | 30.53 | 30.79 | 198,613 | +0.00(+0.00%) |
Aug 29, 2022 | 31.06 | 31.21 | 30.71 | 30.79 | 179,227 | -0.46(-1.48%) |
Aug 26, 2022 | 31.96 | 31.98 | 31.16 | 31.25 | 264,295 | -0.59(-1.86%) |
Aug 25, 2022 | 31.52 | 31.99 | 31.52 | 31.84 | 271,056 | +0.27(+0.87%) |
Aug 24, 2022 | 31.74 | 31.74 | 31.35 | 31.57 | 287,318 | -0.14(-0.45%) |
Aug 23, 2022 | 32.14 | 32.24 | 31.56 | 31.71 | 414,578 | -0.43(-1.35%) |
Aug 22, 2022 | 32.35 | 32.35 | 32.00 | 32.14 | 347,597 | -0.55(-1.67%) |
Aug 19, 2022 | 32.79 | 32.81 | 32.42 | 32.69 | 365,608 | -0.26(-0.80%) |
Aug 18, 2022 | 33.05 | 33.05 | 32.77 | 32.95 | 221,074 | +0.00(+0.00%) |
Aug 17, 2022 | 33.01 | 33.04 | 32.66 | 32.95 | 369,881 | -0.31(-0.93%) |
Aug 16, 2022 | 33.07 | 33.35 | 32.97 | 33.26 | 205,808 | +0.22(+0.68%) |
Aug 15, 2022 | 32.45 | 33.06 | 32.41 | 33.04 | 225,577 | +0.31(+0.94%) |
Aug 12, 2022 | 32.57 | 32.74 | 32.44 | 32.73 | 266,070 | +0.34(+1.04%) |
Aug 11, 2022 | 32.82 | 33.01 | 32.29 | 32.39 | 488,161 | -0.23(-0.72%) |
Aug 10, 2022 | 32.61 | 32.71 | 32.46 | 32.63 | 259,819 | +0.34(+1.04%) |
Aug 09, 2022 | 32.17 | 32.32 | 31.94 | 32.29 | 345,788 | +0.17(+0.52%) |
Aug 08, 2022 | 32.08 | 32.41 | 31.95 | 32.12 | 201,996 | -0.04(-0.12%) |
Aug 05, 2022 | 31.80 | 32.22 | 31.64 | 32.16 | 228,330 | +0.36(+1.12%) |
Aug 04, 2022 | 31.97 | 32.08 | 31.66 | 31.80 | 211,432 | -0.23(-0.73%) |
Aug 03, 2022 | 31.83 | 32.24 | 31.67 | 32.04 | 203,419 | +0.21(+0.65%) |
Aug 02, 2022 | 32.33 | 32.33 | 31.81 | 31.83 | 277,046 | -0.55(-1.70%) |
Aug 01, 2022 | 32.51 | 32.56 | 31.62 | 32.38 | 305,757 | +0.47(+1.47%) |
Jul 29, 2022 | 31.36 | 31.97 | 31.26 | 31.92 | 224,926 | +0.53(+1.70%) |
Jul 28, 2022 | 31.35 | 31.50 | 31.05 | 31.38 | 244,718 | -0.08(-0.27%) |
Jul 27, 2022 | 30.96 | 31.63 | 30.96 | 31.47 | 274,328 | +0.60(+1.94%) |
Jul 26, 2022 | 30.72 | 31.09 | 30.72 | 30.87 | 200,993 | -0.07(-0.24%) |
Jul 25, 2022 | 30.50 | 31.00 | 30.35 | 30.94 | 475,279 | +0.79(+2.60%) |
Jul 22, 2022 | 30.34 | 30.57 | 29.92 | 30.16 | 245,922 | -0.19(-0.62%) |
Jul 21, 2022 | 29.94 | 30.35 | 29.87 | 30.35 | 291,617 | +0.16(+0.53%) |
Jul 20, 2022 | 29.89 | 30.26 | 29.52 | 30.19 | 405,514 | -0.05(-0.15%) |
Jul 19, 2022 | 29.85 | 30.35 | 29.85 | 30.23 | 305,823 | +0.50(+1.70%) |
Jul 18, 2022 | 29.81 | 30.16 | 29.63 | 29.73 | 639,786 | +0.09(+0.32%) |
Jul 15, 2022 | 29.30 | 29.73 | 29.16 | 29.63 | 520,435 | +1.02(+3.56%) |
Jul 14, 2022 | 28.42 | 29.10 | 28.03 | 28.62 | 933,264 | +0.65(+2.34%) |
Jul 13, 2022 | 28.05 | 28.17 | 27.80 | 27.96 | 367,269 | -0.35(-1.22%) |
Jul 12, 2022 | 28.05 | 28.69 | 28.05 | 28.31 | 201,238 | -0.06(-0.20%) |
Jul 11, 2022 | 28.23 | 28.48 | 28.19 | 28.36 | 235,540 | -0.07(-0.23%) |
Jul 08, 2022 | 28.54 | 28.66 | 27.99 | 28.43 | 279,011 | +0.00(+0.00%) |
Jul 07, 2022 | 28.61 | 28.84 | 28.41 | 28.43 | 297,617 | +0.14(+0.50%) |
Jul 06, 2022 | 28.30 | 28.67 | 28.05 | 28.29 | 474,265 | -0.38(-1.34%) |
Jul 05, 2022 | 28.08 | 28.68 | 27.80 | 28.67 | 321,482 | +0.10(+0.36%) |
Jul 01, 2022 | 27.91 | 28.62 | 27.85 | 28.57 | 266,603 | +0.50(+1.77%) |
Jun 30, 2022 | 27.78 | 28.33 | 27.63 | 28.07 | 290,856 | -0.22(-0.79%) |
Jun 29, 2022 | 28.55 | 28.55 | 28.05 | 28.30 | 285,150 | -0.12(-0.43%) |
Jun 28, 2022 | 28.91 | 29.11 | 28.41 | 28.42 | 377,593 | -0.37(-1.30%) |
Jun 27, 2022 | 28.78 | 29.90 | 28.50 | 28.79 | 392,567 | +0.28(+0.98%) |
Jun 24, 2022 | 28.01 | 28.62 | 28.01 | 28.51 | 643,044 | +0.65(+2.35%) |
Jun 23, 2022 | 28.21 | 28.36 | 27.55 | 27.86 | 310,896 | -0.50(-1.75%) |
Jun 22, 2022 | 28.09 | 28.48 | 27.99 | 28.35 | 363,133 | -0.05(-0.16%) |
Jun 21, 2022 | 28.37 | 28.91 | 28.21 | 28.40 | 387,603 | +0.49(+1.74%) |
Jun 17, 2022 | 28.28 | 28.68 | 27.89 | 27.91 | 1,983,344 | -0.09(-0.33%) |
Jun 16, 2022 | 28.43 | 28.81 | 27.92 | 28.01 | 462,936 | -0.79(-2.73%) |
Jun 15, 2022 | 29.04 | 29.20 | 28.37 | 28.79 | 465,596 | +0.02(+0.06%) |
Jun 14, 2022 | 28.88 | 29.03 | 28.29 | 28.77 | 449,962 | +0.14(+0.49%) |
Jun 13, 2022 | 28.80 | 29.15 | 28.40 | 28.63 | 474,351 | -0.67(-2.30%) |
Jun 10, 2022 | 29.35 | 29.59 | 29.20 | 29.31 | 296,174 | -0.46(-1.54%) |
Jun 09, 2022 | 30.30 | 30.42 | 29.75 | 29.77 | 243,393 | -0.65(-2.12%) |
Jun 08, 2022 | 30.94 | 30.98 | 30.13 | 30.41 | 345,220 | -0.64(-2.05%) |
Jun 07, 2022 | 30.44 | 31.09 | 30.36 | 31.05 | 269,068 | +0.42(+1.37%) |
Jun 06, 2022 | 30.62 | 30.83 | 30.35 | 30.63 | 316,450 | +0.25(+0.83%) |
Jun 03, 2022 | 30.75 | 30.82 | 30.30 | 30.37 | 251,528 | -0.51(-1.67%) |
Jun 02, 2022 | 30.28 | 30.89 | 30.02 | 30.89 | 329,275 | +0.58(+1.91%) |
Jun 01, 2022 | 30.33 | 30.52 | 29.66 | 30.31 | 401,808 | -0.04(-0.12%) |
May 31, 2022 | 30.21 | 30.55 | 30.04 | 30.35 | 533,936 | -0.07(-0.25%) |
May 27, 2022 | 29.99 | 30.45 | 29.99 | 30.42 | 262,255 | +0.37(+1.25%) |
May 26, 2022 | 30.06 | 30.38 | 29.78 | 30.05 | 355,217 | +0.26(+0.88%) |
May 25, 2022 | 29.55 | 29.97 | 29.33 | 29.78 | 358,544 | +0.25(+0.86%) |
May 24, 2022 | 29.39 | 29.56 | 28.77 | 29.53 | 479,387 | +0.15(+0.51%) |
May 23, 2022 | 29.48 | 29.85 | 29.31 | 29.38 | 329,419 | +0.36(+1.26%) |
May 20, 2022 | 29.17 | 29.33 | 28.56 | 29.02 | 1,509,194 | +0.09(+0.32%) |
May 19, 2022 | 28.96 | 29.39 | 28.82 | 28.92 | 383,357 | -0.34(-1.15%) |
May 18, 2022 | 29.20 | 29.66 | 29.06 | 29.26 | 395,479 | -0.22(-0.76%) |
May 17, 2022 | 28.92 | 29.52 | 28.64 | 29.48 | 321,340 | +1.06(+3.72%) |
May 16, 2022 | 28.43 | 28.74 | 28.14 | 28.43 | 380,006 | -0.11(-0.39%) |
May 13, 2022 | 29.00 | 29.16 | 28.31 | 28.54 | 599,198 | -0.31(-1.06%) |
May 12, 2022 | 28.38 | 28.86 | 28.17 | 28.84 | 653,964 | +0.36(+1.27%) |
May 11, 2022 | 28.59 | 29.08 | 28.46 | 28.48 | 454,203 | -0.01(-0.03%) |
May 10, 2022 | 28.61 | 29.04 | 28.03 | 28.49 | 373,016 | -0.16(-0.55%) |
May 09, 2022 | 28.55 | 29.02 | 28.51 | 28.65 | 557,988 | -0.26(-0.90%) |
May 06, 2022 | 29.06 | 29.20 | 28.52 | 28.91 | 304,152 | -0.20(-0.70%) |
May 05, 2022 | 29.21 | 29.51 | 28.78 | 29.11 | 369,202 | -0.63(-2.12%) |
May 04, 2022 | 28.69 | 29.82 | 28.56 | 29.74 | 422,010 | +1.12(+3.92%) |
May 03, 2022 | 28.30 | 28.63 | 28.09 | 28.62 | 377,980 | +0.30(+1.05%) |
May 02, 2022 | 28.47 | 28.68 | 27.85 | 28.32 | 379,470 | +0.08(+0.30%) |
Apr 29, 2022 | 29.02 | 29.20 | 28.14 | 28.24 | 437,204 | -0.92(-3.15%) |
Apr 28, 2022 | 28.96 | 29.29 | 28.59 | 29.16 | 396,660 | +0.55(+1.91%) |
Apr 27, 2022 | 28.83 | 28.91 | 28.36 | 28.61 | 465,344 | -0.10(-0.36%) |
Apr 26, 2022 | 29.17 | 29.56 | 28.70 | 28.71 | 435,917 | -0.79(-2.67%) |
Apr 25, 2022 | 29.46 | 29.73 | 28.71 | 29.50 | 623,345 | -0.09(-0.31%) |
Apr 22, 2022 | 30.33 | 30.36 | 29.59 | 29.59 | 362,001 | -0.77(-2.54%) |
Apr 21, 2022 | 30.74 | 30.97 | 30.25 | 30.36 | 422,087 | -0.16(-0.52%) |
Apr 20, 2022 | 30.37 | 30.66 | 30.29 | 30.52 | 366,758 | +0.42(+1.39%) |
Apr 19, 2022 | 29.78 | 30.15 | 29.67 | 30.11 | 766,832 | +0.49(+1.66%) |
Apr 18, 2022 | 29.33 | 29.95 | 29.02 | 29.61 | 421,021 | +0.35(+1.21%) |
Apr 14, 2022 | 29.31 | 29.39 | 28.78 | 29.26 | 612,947 | -0.25(-0.85%) |
Apr 13, 2022 | 28.68 | 29.59 | 28.39 | 29.51 | 473,002 | +0.78(+2.71%) |
Apr 12, 2022 | 29.03 | 29.33 | 28.57 | 28.73 | 262,913 | -0.28(-0.96%) |
Apr 11, 2022 | 29.05 | 29.64 | 28.93 | 29.01 | 289,314 | -0.08(-0.29%) |
Apr 08, 2022 | 29.20 | 29.49 | 28.94 | 29.09 | 289,174 | +0.05(+0.16%) |
Apr 07, 2022 | 29.35 | 29.49 | 28.83 | 29.05 | 302,471 | -0.32(-1.11%) |
Apr 06, 2022 | 29.86 | 29.86 | 29.33 | 29.37 | 292,658 | -0.32(-1.06%) |
Apr 05, 2022 | 30.15 | 30.49 | 29.60 | 29.69 | 389,698 | -0.46(-1.54%) |
Apr 04, 2022 | 30.56 | 30.56 | 29.57 | 30.15 | 824,889 | -0.40(-1.31%) |
Apr 01, 2022 | 30.80 | 30.92 | 30.30 | 30.55 | 348,515 | +0.09(+0.30%) |
Mar 31, 2022 | 30.78 | 31.09 | 30.44 | 30.46 | 503,487 | -0.50(-1.62%) |
Mar 30, 2022 | 31.97 | 32.12 | 30.75 | 30.96 | 278,223 | -0.94(-2.94%) |
Mar 29, 2022 | 31.86 | 32.10 | 31.54 | 31.90 | 351,541 | +0.46(+1.48%) |
Mar 28, 2022 | 31.66 | 31.80 | 31.03 | 31.43 | 216,002 | -0.34(-1.08%) |
Mar 25, 2022 | 31.13 | 31.84 | 31.13 | 31.78 | 254,370 | +0.58(+1.84%) |
Mar 24, 2022 | 31.19 | 31.32 | 30.82 | 31.20 | 246,172 | +0.21(+0.69%) |
Mar 23, 2022 | 31.90 | 31.91 | 30.99 | 30.99 | 210,473 | -1.06(-3.30%) |
Mar 22, 2022 | 32.05 | 32.51 | 31.95 | 32.04 | 445,209 | +0.14(+0.44%) |
Mar 21, 2022 | 31.88 | 32.35 | 31.66 | 31.91 | 264,772 | +0.03(+0.09%) |
Mar 18, 2022 | 32.11 | 32.11 | 31.27 | 31.88 | 628,336 | -0.37(-1.15%) |
Mar 17, 2022 | 32.58 | 32.58 | 31.98 | 32.25 | 254,503 | -0.44(-1.33%) |
Mar 16, 2022 | 32.25 | 32.87 | 32.19 | 32.69 | 488,524 | +0.51(+1.59%) |
Mar 15, 2022 | 32.48 | 32.98 | 31.75 | 32.17 | 524,147 | +0.42(+1.31%) |
Mar 14, 2022 | 32.70 | 32.90 | 31.50 | 31.76 | 343,706 | -0.48(-1.50%) |
Mar 11, 2022 | 31.84 | 32.53 | 31.84 | 32.24 | 381,840 | +0.54(+1.70%) |
Mar 10, 2022 | 31.31 | 31.79 | 31.30 | 31.70 | 240,586 | +0.05(+0.15%) |
Mar 09, 2022 | 31.78 | 32.05 | 31.41 | 31.66 | 429,055 | +0.59(+1.91%) |
Mar 08, 2022 | 31.27 | 31.82 | 30.73 | 31.06 | 635,423 | +0.12(+0.39%) |
Mar 07, 2022 | 31.96 | 32.02 | 30.89 | 30.94 | 415,094 | -1.35(-4.17%) |
Mar 04, 2022 | 32.20 | 32.43 | 31.77 | 32.29 | 577,297 | -0.52(-1.58%) |
Mar 03, 2022 | 32.95 | 33.18 | 32.48 | 32.81 | 491,470 | -0.14(-0.42%) |
Mar 02, 2022 | 32.10 | 33.28 | 31.87 | 32.95 | 357,773 | +1.01(+3.17%) |