Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 29.05 | 29.64 | 28.88 | 29.58 | 1,072,026 | +0.40(+1.37%) |
Feb 27, 2023 | 29.26 | 29.56 | 28.85 | 29.18 | 1,075,647 | -0.01(-0.03%) |
Feb 24, 2023 | 29.55 | 29.55 | 28.55 | 29.19 | 1,155,632 | -0.75(-2.52%) |
Feb 23, 2023 | 28.41 | 29.98 | 28.17 | 29.94 | 1,320,877 | +1.80(+6.39%) |
Feb 22, 2023 | 26.08 | 29.21 | 26.08 | 28.14 | 1,125,611 | +1.44(+5.41%) |
Feb 21, 2023 | 27.45 | 27.50 | 26.64 | 26.70 | 1,152,299 | -1.06(-3.83%) |
Feb 17, 2023 | 27.43 | 27.80 | 27.39 | 27.76 | 422,072 | -0.01(-0.03%) |
Feb 16, 2023 | 27.37 | 28.07 | 27.37 | 27.77 | 439,108 | +0.07(+0.24%) |
Feb 15, 2023 | 27.34 | 27.74 | 27.34 | 27.71 | 246,898 | +0.15(+0.54%) |
Feb 14, 2023 | 27.15 | 27.63 | 27.03 | 27.56 | 299,350 | +0.16(+0.58%) |
Feb 13, 2023 | 27.07 | 27.40 | 26.93 | 27.40 | 263,713 | +0.43(+1.59%) |
Feb 10, 2023 | 26.81 | 27.12 | 26.59 | 26.97 | 400,114 | +0.05(+0.17%) |
Feb 09, 2023 | 27.98 | 28.12 | 26.77 | 26.92 | 863,822 | -0.61(-2.23%) |
Feb 08, 2023 | 27.58 | 27.80 | 27.32 | 27.54 | 527,232 | -0.26(-0.94%) |
Feb 07, 2023 | 27.56 | 27.85 | 27.06 | 27.80 | 672,784 | +0.15(+0.54%) |
Feb 06, 2023 | 28.76 | 28.77 | 27.61 | 27.65 | 968,469 | -1.37(-4.72%) |
Feb 03, 2023 | 28.08 | 29.23 | 27.87 | 29.02 | 614,320 | +0.54(+1.90%) |
Feb 02, 2023 | 29.54 | 29.54 | 28.23 | 28.48 | 1,329,849 | -0.98(-3.32%) |
Feb 01, 2023 | 29.15 | 29.48 | 28.78 | 29.46 | 549,013 | +0.27(+0.93%) |
Jan 31, 2023 | 28.67 | 29.22 | 28.67 | 29.19 | 411,890 | +0.61(+2.12%) |
Jan 30, 2023 | 28.04 | 28.67 | 28.04 | 28.58 | 391,619 | +0.31(+1.09%) |
Jan 27, 2023 | 28.18 | 28.44 | 28.07 | 28.27 | 377,905 | -0.11(-0.39%) |
Jan 26, 2023 | 28.63 | 28.86 | 28.13 | 28.39 | 502,375 | +0.05(+0.16%) |
Jan 25, 2023 | 28.09 | 28.40 | 27.85 | 28.34 | 612,947 | -0.01(-0.03%) |
Jan 24, 2023 | 28.39 | 28.60 | 27.89 | 28.35 | 315,785 | -0.02(-0.07%) |
Jan 23, 2023 | 28.21 | 28.41 | 27.13 | 28.37 | 1,023,178 | -0.47(-1.62%) |
Jan 20, 2023 | 28.80 | 28.91 | 28.54 | 28.83 | 243,190 | +0.14(+0.49%) |
Jan 19, 2023 | 28.51 | 28.85 | 28.34 | 28.69 | 358,932 | -0.02(-0.06%) |
Jan 18, 2023 | 29.20 | 29.35 | 28.67 | 28.71 | 274,358 | -0.28(-0.96%) |
Jan 17, 2023 | 28.91 | 29.13 | 28.74 | 28.99 | 226,183 | +0.07(+0.23%) |
Jan 13, 2023 | 28.82 | 29.15 | 28.63 | 28.93 | 314,475 | -0.03(-0.10%) |
Jan 12, 2023 | 28.51 | 29.02 | 28.29 | 28.95 | 603,230 | +0.67(+2.37%) |
Jan 11, 2023 | 27.31 | 28.34 | 27.31 | 28.28 | 703,058 | +1.13(+4.15%) |
Jan 10, 2023 | 27.36 | 27.51 | 26.64 | 27.16 | 536,383 | -0.21(-0.78%) |
Jan 09, 2023 | 27.12 | 27.55 | 26.93 | 27.37 | 638,620 | +0.33(+1.21%) |
Jan 06, 2023 | 26.68 | 27.07 | 26.40 | 27.04 | 564,783 | +0.62(+2.36%) |
Jan 05, 2023 | 26.03 | 26.48 | 25.80 | 26.42 | 328,075 | +0.23(+0.89%) |
Jan 04, 2023 | 25.98 | 26.22 | 25.63 | 26.19 | 629,495 | +0.52(+2.03%) |
Jan 03, 2023 | 25.86 | 25.90 | 25.40 | 25.67 | 436,765 | +0.14(+0.55%) |
Dec 30, 2022 | 25.15 | 25.58 | 24.99 | 25.53 | 755,205 | +0.18(+0.70%) |
Dec 29, 2022 | 24.94 | 25.39 | 24.81 | 25.35 | 516,194 | +0.65(+2.64%) |
Dec 28, 2022 | 25.13 | 25.24 | 24.50 | 24.70 | 446,574 | -0.45(-1.78%) |
Dec 27, 2022 | 25.30 | 25.30 | 25.02 | 25.14 | 315,166 | -0.07(-0.26%) |
Dec 23, 2022 | 25.09 | 25.24 | 24.84 | 25.21 | 439,485 | +0.01(+0.04%) |
Dec 22, 2022 | 24.90 | 25.20 | 24.77 | 25.20 | 563,235 | -0.06(-0.22%) |
Dec 21, 2022 | 25.27 | 25.47 | 25.18 | 25.26 | 589,884 | +0.28(+1.12%) |
Dec 20, 2022 | 25.05 | 25.44 | 24.82 | 24.98 | 1,099,857 | -0.06(-0.22%) |
Dec 19, 2022 | 25.53 | 25.62 | 24.81 | 25.03 | 850,899 | -0.49(-1.93%) |
Dec 16, 2022 | 25.45 | 25.76 | 25.38 | 25.53 | 989,663 | -0.19(-0.72%) |
Dec 15, 2022 | 25.90 | 26.22 | 25.51 | 25.71 | 955,408 | -0.64(-2.44%) |
Dec 14, 2022 | 26.70 | 26.83 | 26.17 | 26.35 | 604,143 | -0.25(-0.95%) |
Dec 13, 2022 | 27.41 | 27.58 | 26.40 | 26.61 | 461,731 | -0.07(-0.28%) |
Dec 12, 2022 | 26.99 | 26.99 | 26.51 | 26.68 | 396,833 | -0.25(-0.93%) |
Dec 09, 2022 | 26.65 | 27.11 | 26.55 | 26.93 | 387,551 | -0.04(-0.14%) |
Dec 08, 2022 | 26.95 | 27.13 | 26.74 | 26.97 | 249,427 | +0.08(+0.31%) |
Dec 07, 2022 | 26.55 | 26.92 | 26.28 | 26.89 | 695,550 | +0.21(+0.80%) |
Dec 06, 2022 | 27.14 | 27.32 | 26.52 | 26.67 | 602,047 | -0.39(-1.45%) |
Dec 05, 2022 | 27.44 | 27.51 | 26.89 | 27.06 | 574,291 | -0.45(-1.63%) |
Dec 02, 2022 | 26.97 | 27.67 | 26.81 | 27.51 | 490,724 | +0.13(+0.48%) |
Dec 01, 2022 | 27.09 | 27.62 | 26.86 | 27.38 | 408,966 | +0.47(+1.73%) |
Nov 30, 2022 | 26.32 | 26.93 | 25.96 | 26.91 | 394,315 | +0.75(+2.85%) |
Nov 29, 2022 | 26.42 | 26.54 | 26.05 | 26.17 | 394,904 | -0.27(-1.02%) |
Nov 28, 2022 | 26.97 | 27.13 | 26.44 | 26.44 | 520,189 | -0.68(-2.51%) |
Nov 25, 2022 | 26.98 | 27.20 | 26.76 | 27.12 | 140,948 | +0.24(+0.90%) |
Nov 23, 2022 | 26.55 | 26.99 | 26.49 | 26.88 | 359,205 | +0.12(+0.45%) |
Nov 22, 2022 | 26.25 | 26.77 | 26.07 | 26.76 | 528,936 | +0.83(+3.22%) |
Nov 21, 2022 | 26.11 | 26.42 | 25.68 | 25.92 | 689,657 | -0.42(-1.60%) |
Nov 18, 2022 | 26.05 | 26.37 | 25.49 | 26.34 | 474,037 | +0.76(+2.98%) |
Nov 17, 2022 | 25.30 | 25.66 | 25.08 | 25.58 | 625,582 | -0.18(-0.71%) |
Nov 16, 2022 | 26.14 | 26.41 | 25.66 | 25.77 | 406,654 | -0.64(-2.43%) |
Nov 15, 2022 | 26.74 | 27.06 | 26.11 | 26.41 | 558,970 | +0.12(+0.45%) |
Nov 14, 2022 | 26.41 | 26.67 | 26.13 | 26.29 | 487,567 | -0.40(-1.48%) |
Nov 11, 2022 | 25.77 | 26.99 | 25.77 | 26.68 | 605,447 | +0.97(+3.79%) |
Nov 10, 2022 | 25.69 | 26.42 | 25.61 | 25.71 | 876,881 | +1.08(+4.40%) |
Nov 09, 2022 | 25.44 | 25.44 | 24.61 | 24.63 | 507,732 | -0.96(-3.73%) |
Nov 08, 2022 | 26.29 | 26.43 | 25.45 | 25.58 | 516,395 | -0.53(-2.04%) |
Nov 07, 2022 | 26.84 | 26.90 | 25.74 | 26.11 | 452,316 | -0.56(-2.10%) |
Nov 04, 2022 | 26.65 | 27.04 | 26.08 | 26.67 | 655,139 | +0.52(+2.00%) |
Nov 03, 2022 | 26.76 | 26.91 | 25.59 | 26.15 | 1,271,594 | -0.77(-2.87%) |
Nov 02, 2022 | 28.65 | 26.88 | 26.92 | 1,420,410 | -2.08(-7.16%) | |
Nov 01, 2022 | 29.45 | 29.64 | 28.94 | 29.00 | 945,519 | +0.02(+0.06%) |
Oct 31, 2022 | 29.31 | 29.47 | 28.90 | 28.98 | 450,759 | -0.64(-2.17%) |
Oct 28, 2022 | 29.04 | 29.64 | 29.04 | 29.62 | 510,818 | +0.55(+1.90%) |
Oct 27, 2022 | 29.42 | 29.62 | 29.02 | 29.07 | 607,731 | -0.15(-0.50%) |
Oct 26, 2022 | 29.16 | 29.50 | 29.08 | 29.22 | 566,186 | +0.00(+0.00%) |
Oct 25, 2022 | 28.64 | 29.42 | 28.64 | 29.22 | 644,274 | +0.71(+2.48%) |
Oct 24, 2022 | 28.38 | 28.59 | 28.18 | 28.51 | 655,037 | -0.06(-0.23%) |
Oct 21, 2022 | 27.58 | 28.67 | 27.58 | 28.58 | 532,440 | +0.89(+3.22%) |
Oct 20, 2022 | 28.75 | 28.84 | 27.58 | 27.68 | 707,552 | -0.85(-2.99%) |
Oct 19, 2022 | 28.64 | 28.81 | 28.33 | 28.54 | 637,767 | -0.30(-1.05%) |
Oct 18, 2022 | 29.19 | 29.36 | 28.55 | 28.84 | 577,117 | +0.21(+0.74%) |
Oct 17, 2022 | 28.07 | 28.74 | 28.07 | 28.63 | 603,949 | +1.16(+4.21%) |
Oct 14, 2022 | 27.96 | 28.08 | 27.29 | 27.47 | 533,111 | -0.26(-0.93%) |
Oct 13, 2022 | 26.36 | 27.87 | 26.03 | 27.73 | 455,595 | +0.73(+2.69%) |
Oct 12, 2022 | 26.41 | 27.05 | 26.17 | 27.01 | 542,953 | +0.57(+2.15%) |
Oct 11, 2022 | 26.77 | 27.12 | 26.28 | 26.44 | 641,582 | -0.33(-1.24%) |
Oct 10, 2022 | 27.05 | 27.06 | 26.51 | 26.77 | 542,239 | -0.07(-0.27%) |
Oct 07, 2022 | 27.17 | 27.40 | 26.57 | 26.84 | 488,848 | -0.87(-3.15%) |
Oct 06, 2022 | 27.63 | 27.98 | 27.53 | 27.71 | 515,525 | -0.20(-0.72%) |
Oct 05, 2022 | 27.58 | 28.07 | 27.45 | 27.91 | 498,607 | -0.14(-0.49%) |
Oct 04, 2022 | 27.19 | 28.09 | 27.15 | 28.05 | 606,161 | +1.47(+5.53%) |
Oct 03, 2022 | 26.33 | 26.84 | 26.01 | 26.58 | 611,819 | +0.62(+2.37%) |
Sep 30, 2022 | 25.75 | 26.57 | 25.44 | 25.97 | 804,832 | -0.45(-1.70%) |
Sep 29, 2022 | 26.69 | 26.89 | 26.20 | 26.42 | 641,201 | -0.65(-2.41%) |
Sep 28, 2022 | 26.14 | 27.22 | 25.97 | 27.07 | 663,848 | +1.03(+3.95%) |
Sep 27, 2022 | 26.11 | 26.17 | 25.60 | 26.04 | 830,978 | +0.22(+0.85%) |
Sep 26, 2022 | 26.08 | 26.67 | 25.66 | 25.82 | 731,223 | -0.46(-1.75%) |
Sep 23, 2022 | 26.55 | 26.55 | 25.87 | 26.28 | 763,474 | -0.68(-2.52%) |
Sep 22, 2022 | 27.80 | 27.80 | 26.84 | 26.96 | 642,325 | -0.80(-2.88%) |
Sep 21, 2022 | 28.72 | 28.81 | 27.75 | 27.76 | 794,684 | -0.80(-2.80%) |
Sep 20, 2022 | 28.89 | 28.98 | 28.37 | 28.56 | 385,549 | -0.66(-2.26%) |
Sep 19, 2022 | 28.41 | 29.32 | 28.41 | 29.22 | 470,084 | +0.57(+1.99%) |
Sep 16, 2022 | 28.88 | 28.93 | 28.42 | 28.65 | 548,972 | -0.66(-2.26%) |
Sep 15, 2022 | 29.87 | 30.24 | 29.27 | 29.31 | 491,158 | -0.56(-1.88%) |
Sep 14, 2022 | 29.91 | 30.12 | 29.49 | 29.87 | 579,825 | +0.06(+0.18%) |
Sep 13, 2022 | 29.77 | 30.32 | 29.60 | 29.82 | 929,569 | -0.86(-2.81%) |
Sep 12, 2022 | 29.35 | 30.78 | 29.35 | 30.68 | 773,104 | +1.41(+4.80%) |
Sep 09, 2022 | 28.76 | 29.33 | 28.76 | 29.27 | 446,002 | +0.82(+2.87%) |
Sep 08, 2022 | 27.74 | 28.48 | 27.52 | 28.46 | 371,646 | +0.40(+1.41%) |
Sep 07, 2022 | 27.35 | 28.14 | 27.28 | 28.06 | 524,887 | +0.66(+2.41%) |
Sep 06, 2022 | 27.58 | 27.79 | 27.26 | 27.40 | 434,794 | -0.12(-0.43%) |
Sep 02, 2022 | 27.76 | 28.03 | 27.36 | 27.52 | 480,499 | +0.09(+0.33%) |
Sep 01, 2022 | 26.89 | 27.55 | 26.81 | 27.43 | 573,774 | +0.26(+0.95%) |
Aug 31, 2022 | 27.54 | 27.77 | 26.96 | 27.17 | 594,011 | -0.33(-1.20%) |
Aug 30, 2022 | 27.93 | 27.96 | 27.32 | 27.50 | 504,733 | -0.19(-0.70%) |
Aug 29, 2022 | 27.49 | 27.96 | 27.36 | 27.69 | 514,141 | -0.10(-0.36%) |
Aug 26, 2022 | 28.95 | 29.15 | 27.75 | 27.80 | 484,975 | -1.16(-4.00%) |
Aug 25, 2022 | 28.51 | 29.16 | 28.51 | 28.95 | 519,830 | +0.48(+1.68%) |
Aug 24, 2022 | 28.13 | 28.60 | 27.97 | 28.47 | 460,586 | +0.48(+1.70%) |
Aug 23, 2022 | 28.32 | 28.46 | 27.89 | 28.00 | 876,929 | -0.27(-0.96%) |
Aug 22, 2022 | 28.69 | 28.81 | 28.18 | 28.27 | 620,535 | -0.98(-3.35%) |
Aug 19, 2022 | 29.78 | 29.78 | 29.23 | 29.25 | 534,507 | -0.70(-2.33%) |
Aug 18, 2022 | 29.63 | 30.17 | 29.43 | 29.95 | 622,959 | +0.24(+0.79%) |
Aug 17, 2022 | 29.67 | 29.89 | 29.49 | 29.71 | 524,355 | -0.47(-1.56%) |
Aug 16, 2022 | 29.01 | 30.23 | 28.95 | 30.19 | 718,106 | +1.07(+3.68%) |
Aug 15, 2022 | 28.77 | 29.26 | 28.60 | 29.12 | 489,551 | +0.02(+0.06%) |
Aug 12, 2022 | 28.75 | 29.12 | 28.63 | 29.10 | 286,863 | +0.49(+1.71%) |
Aug 11, 2022 | 28.88 | 29.28 | 28.53 | 28.61 | 537,438 | +0.00(+0.00%) |
Aug 10, 2022 | 28.33 | 28.78 | 28.24 | 28.61 | 417,169 | +0.87(+3.14%) |
Aug 09, 2022 | 28.44 | 28.44 | 27.65 | 27.74 | 503,023 | -0.77(-2.70%) |
Aug 08, 2022 | 28.36 | 28.75 | 28.28 | 28.51 | 685,287 | +0.33(+1.16%) |
Aug 05, 2022 | 27.98 | 28.39 | 27.86 | 28.18 | 1,217,998 | +0.09(+0.32%) |
Aug 04, 2022 | 27.65 | 29.04 | 27.46 | 28.09 | 1,411,577 | +1.34(+5.02%) |
Aug 03, 2022 | 26.59 | 26.86 | 26.23 | 26.75 | 963,383 | +0.55(+2.11%) |
Aug 02, 2022 | 26.39 | 26.51 | 26.10 | 26.19 | 769,109 | -0.45(-1.70%) |
Aug 01, 2022 | 26.55 | 27.20 | 26.45 | 26.65 | 773,926 | +0.05(+0.20%) |
Jul 29, 2022 | 26.06 | 26.66 | 25.97 | 26.59 | 597,184 | +0.59(+2.27%) |
Jul 28, 2022 | 25.35 | 26.08 | 25.26 | 26.00 | 500,584 | +0.71(+2.80%) |
Jul 27, 2022 | 24.69 | 25.34 | 24.62 | 25.30 | 607,368 | +0.83(+3.37%) |
Jul 26, 2022 | 25.46 | 25.48 | 24.46 | 24.47 | 779,516 | -1.44(-5.57%) |
Jul 25, 2022 | 26.18 | 26.33 | 25.76 | 25.91 | 335,702 | -0.17(-0.66%) |
Jul 22, 2022 | 26.33 | 26.45 | 25.84 | 26.09 | 512,918 | -0.24(-0.93%) |
Jul 21, 2022 | 26.38 | 26.38 | 25.95 | 26.33 | 399,238 | -0.09(-0.34%) |
Jul 20, 2022 | 25.88 | 26.51 | 25.70 | 26.42 | 714,365 | +0.60(+2.32%) |
Jul 19, 2022 | 24.88 | 25.91 | 24.88 | 25.82 | 599,719 | +1.22(+4.98%) |
Jul 18, 2022 | 24.78 | 25.02 | 24.46 | 24.60 | 636,443 | +0.19(+0.78%) |
Jul 15, 2022 | 24.01 | 24.45 | 23.84 | 24.41 | 887,416 | +0.50(+2.09%) |
Jul 14, 2022 | 23.68 | 23.95 | 23.28 | 23.91 | 1,331,955 | -0.21(-0.86%) |
Jul 13, 2022 | 24.01 | 24.21 | 23.74 | 24.12 | 1,676,129 | -0.15(-0.64%) |
Jul 12, 2022 | 24.49 | 24.54 | 23.85 | 24.27 | 2,642,569 | -0.37(-1.51%) |
Jul 11, 2022 | 25.21 | 25.26 | 24.54 | 24.64 | 1,041,057 | -0.83(-3.28%) |
Jul 08, 2022 | 25.45 | 25.64 | 25.06 | 25.48 | 670,680 | +0.03(+0.11%) |
Jul 07, 2022 | 24.96 | 25.45 | 24.96 | 25.45 | 1,770,867 | +0.67(+2.71%) |
Jul 06, 2022 | 24.92 | 25.07 | 24.40 | 24.78 | 1,303,886 | -0.25(-1.01%) |
Jul 05, 2022 | 25.39 | 25.45 | 24.75 | 25.03 | 1,241,088 | -1.17(-4.47%) |
Jul 01, 2022 | 25.90 | 26.27 | 25.58 | 26.20 | 376,632 | +0.10(+0.38%) |
Jun 30, 2022 | 25.65 | 26.24 | 25.11 | 26.10 | 1,246,666 | +0.10(+0.38%) |
Jun 29, 2022 | 26.28 | 26.28 | 25.63 | 26.00 | 930,111 | -0.22(-0.83%) |
Jun 28, 2022 | 26.27 | 26.68 | 26.14 | 26.22 | 1,312,870 | +0.00(+0.00%) |
Jun 27, 2022 | 26.15 | 26.55 | 25.97 | 26.22 | 490,396 | +0.24(+0.91%) |
Jun 24, 2022 | 25.31 | 26.19 | 25.31 | 25.99 | 610,301 | +0.73(+2.87%) |
Jun 23, 2022 | 24.92 | 25.27 | 24.68 | 25.26 | 776,884 | +0.49(+1.98%) |
Jun 22, 2022 | 25.06 | 25.24 | 24.73 | 24.77 | 718,502 | -0.69(-2.71%) |
Jun 21, 2022 | 25.60 | 25.81 | 25.29 | 25.46 | 442,665 | +0.49(+1.96%) |
Jun 17, 2022 | 24.86 | 25.03 | 24.43 | 24.97 | 771,615 | +0.23(+0.92%) |
Jun 16, 2022 | 25.31 | 25.50 | 24.36 | 24.74 | 969,228 | -1.22(-4.68%) |
Jun 15, 2022 | 25.79 | 26.23 | 25.70 | 25.96 | 802,489 | +0.40(+1.56%) |
Jun 14, 2022 | 25.48 | 25.74 | 25.34 | 25.56 | 499,459 | +0.15(+0.61%) |
Jun 13, 2022 | 25.78 | 26.11 | 25.10 | 25.41 | 862,376 | -1.12(-4.21%) |
Jun 10, 2022 | 27.32 | 27.58 | 26.47 | 26.52 | 1,158,601 | -1.34(-4.82%) |
Jun 09, 2022 | 28.34 | 28.57 | 27.85 | 27.86 | 433,295 | -0.80(-2.78%) |
Jun 08, 2022 | 28.64 | 29.19 | 28.55 | 28.66 | 534,604 | -0.24(-0.82%) |
Jun 07, 2022 | 28.28 | 28.90 | 28.11 | 28.90 | 425,306 | +0.39(+1.37%) |
Jun 06, 2022 | 28.62 | 28.92 | 28.27 | 28.51 | 539,049 | +0.05(+0.19%) |
Jun 03, 2022 | 28.82 | 28.95 | 28.34 | 28.45 | 704,638 | -0.67(-2.30%) |
Jun 02, 2022 | 28.32 | 29.12 | 28.32 | 29.12 | 538,924 | +0.76(+2.69%) |
Jun 01, 2022 | 29.02 | 29.19 | 28.26 | 28.36 | 708,719 | -0.19(-0.67%) |
May 31, 2022 | 27.95 | 28.96 | 27.75 | 28.55 | 1,575,418 | +0.54(+1.94%) |
May 27, 2022 | 27.63 | 28.15 | 27.63 | 28.01 | 488,840 | +0.54(+1.98%) |
May 26, 2022 | 27.08 | 27.82 | 27.06 | 27.46 | 604,112 | +0.67(+2.51%) |
May 25, 2022 | 26.34 | 27.24 | 26.18 | 26.79 | 822,611 | +0.24(+0.91%) |
May 24, 2022 | 27.19 | 27.23 | 26.45 | 26.55 | 1,712,417 | -0.92(-3.36%) |
May 23, 2022 | 27.51 | 27.89 | 27.30 | 27.47 | 856,586 | +0.05(+0.20%) |
May 20, 2022 | 27.88 | 27.97 | 27.26 | 27.42 | 1,828,934 | +0.01(+0.03%) |
May 19, 2022 | 26.83 | 27.73 | 26.66 | 27.41 | 1,525,487 | +0.40(+1.49%) |
May 18, 2022 | 27.57 | 27.69 | 26.77 | 27.01 | 868,071 | -1.26(-4.46%) |
May 17, 2022 | 28.63 | 29.11 | 28.09 | 28.27 | 1,021,119 | +0.32(+1.15%) |
May 16, 2022 | 27.51 | 28.27 | 27.41 | 27.95 | 1,505,445 | +0.21(+0.74%) |
May 13, 2022 | 26.96 | 28.33 | 26.96 | 27.74 | 950,967 | +1.18(+4.45%) |
May 12, 2022 | 26.11 | 27.01 | 26.11 | 26.56 | 1,332,908 | +0.23(+0.88%) |
May 11, 2022 | 27.13 | 27.69 | 26.28 | 26.33 | 786,570 | -0.66(-2.45%) |
May 10, 2022 | 27.12 | 27.67 | 26.90 | 26.99 | 844,766 | +0.24(+0.90%) |
May 09, 2022 | 27.22 | 27.89 | 26.60 | 26.75 | 1,343,059 | -0.93(-3.36%) |
May 06, 2022 | 27.94 | 28.05 | 27.01 | 27.68 | 957,778 | -0.54(-1.90%) |
May 05, 2022 | 31.74 | 31.77 | 28.04 | 28.22 | 1,999,629 | -3.71(-11.61%) |
May 04, 2022 | 31.46 | 32.04 | 30.72 | 31.92 | 922,180 | +0.60(+1.91%) |
May 03, 2022 | 30.47 | 31.40 | 30.47 | 31.32 | 660,870 | +0.91(+3.00%) |
May 02, 2022 | 30.21 | 30.61 | 29.79 | 30.41 | 627,229 | +0.08(+0.27%) |
Apr 29, 2022 | 30.90 | 31.14 | 30.29 | 30.33 | 422,971 | -0.64(-2.05%) |
Apr 28, 2022 | 30.98 | 31.23 | 30.38 | 30.97 | 557,811 | +0.30(+0.99%) |
Apr 27, 2022 | 30.54 | 30.95 | 30.48 | 30.66 | 527,930 | +0.15(+0.50%) |
Apr 26, 2022 | 31.60 | 31.66 | 30.46 | 30.51 | 388,924 | -1.44(-4.51%) |
Apr 25, 2022 | 31.34 | 31.97 | 31.06 | 31.95 | 436,931 | +0.28(+0.88%) |
Apr 22, 2022 | 32.01 | 32.49 | 31.48 | 31.67 | 587,890 | -0.66(-2.05%) |
Apr 21, 2022 | 33.71 | 33.73 | 32.18 | 32.34 | 459,190 | -0.93(-2.80%) |
Apr 20, 2022 | 32.83 | 33.79 | 32.83 | 33.27 | 585,657 | +0.56(+1.72%) |
Apr 19, 2022 | 31.92 | 32.84 | 31.88 | 32.70 | 562,204 | +0.73(+2.27%) |
Apr 18, 2022 | 31.81 | 32.19 | 31.78 | 31.98 | 374,304 | +0.05(+0.17%) |
Apr 14, 2022 | 31.82 | 32.15 | 31.65 | 31.92 | 356,983 | +0.15(+0.48%) |
Apr 13, 2022 | 31.26 | 31.96 | 31.18 | 31.77 | 360,336 | +0.47(+1.49%) |
Apr 12, 2022 | 31.32 | 31.89 | 31.07 | 31.31 | 518,915 | +0.26(+0.84%) |
Apr 11, 2022 | 31.47 | 32.06 | 30.96 | 31.05 | 837,375 | -0.72(-2.25%) |
Apr 08, 2022 | 32.39 | 32.39 | 31.69 | 31.76 | 699,914 | -0.54(-1.66%) |
Apr 07, 2022 | 32.17 | 32.59 | 31.83 | 32.30 | 572,858 | -0.05(-0.17%) |
Apr 06, 2022 | 32.76 | 32.87 | 32.03 | 32.35 | 667,481 | -0.58(-1.77%) |
Apr 05, 2022 | 33.94 | 34.31 | 32.92 | 32.94 | 804,648 | -1.04(-3.06%) |
Apr 04, 2022 | 32.80 | 34.36 | 32.80 | 33.97 | 656,281 | +1.11(+3.38%) |
Apr 01, 2022 | 33.61 | 33.78 | 32.71 | 32.86 | 1,115,625 | -0.69(-2.05%) |
Mar 31, 2022 | 34.66 | 34.86 | 33.48 | 33.55 | 840,189 | -1.24(-3.58%) |
Mar 30, 2022 | 35.46 | 35.72 | 34.79 | 34.80 | 590,539 | -0.91(-2.56%) |
Mar 29, 2022 | 35.08 | 35.73 | 35.08 | 35.71 | 571,717 | +1.02(+2.94%) |
Mar 28, 2022 | 34.33 | 34.78 | 33.79 | 34.69 | 538,419 | +0.28(+0.81%) |
Mar 25, 2022 | 33.70 | 34.58 | 33.70 | 34.41 | 601,889 | +0.79(+2.34%) |
Mar 24, 2022 | 33.71 | 33.71 | 32.90 | 33.62 | 607,477 | +0.07(+0.21%) |
Mar 23, 2022 | 34.08 | 34.23 | 33.54 | 33.55 | 324,840 | -0.74(-2.17%) |
Mar 22, 2022 | 34.80 | 34.82 | 34.16 | 34.30 | 526,183 | -0.17(-0.49%) |
Mar 21, 2022 | 34.76 | 34.76 | 34.18 | 34.47 | 510,485 | -0.17(-0.49%) |
Mar 18, 2022 | 33.63 | 34.69 | 33.36 | 34.64 | 526,096 | +0.90(+2.68%) |
Mar 17, 2022 | 33.36 | 33.74 | 33.23 | 33.73 | 572,606 | +0.36(+1.07%) |
Mar 16, 2022 | 32.69 | 33.63 | 32.57 | 33.37 | 711,065 | +1.36(+4.26%) |
Mar 15, 2022 | 32.60 | 33.02 | 31.83 | 32.01 | 843,154 | -0.50(-1.53%) |
Mar 14, 2022 | 33.12 | 33.69 | 32.39 | 32.51 | 618,158 | -0.59(-1.79%) |
Mar 11, 2022 | 33.36 | 33.65 | 33.04 | 33.10 | 842,650 | +0.03(+0.08%) |
Mar 10, 2022 | 32.29 | 33.07 | 927,010 | +0.37(+1.14%) | ||
Mar 09, 2022 | 32.25 | 32.76 | 32.03 | 32.70 | 643,972 | +1.42(+4.53%) |
Mar 08, 2022 | 31.62 | 31.90 | 30.67 | 31.28 | 1,195,493 | -0.22(-0.70%) |
Mar 07, 2022 | 32.35 | 32.71 | 31.46 | 31.51 | 1,089,278 | -0.85(-2.63%) |
Mar 04, 2022 | 32.95 | 33.26 | 32.21 | 32.36 | 834,368 | -1.18(-3.51%) |
Mar 03, 2022 | 35.05 | 35.31 | 33.48 | 33.53 | 944,618 | -1.53(-4.37%) |
Mar 02, 2022 | 34.10 | 35.23 | 34.03 | 35.07 | 1,111,379 | +1.33(+3.94%) |