Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 34.08 | 34.43 | 33.73 | 33.77 | 520,627 | -0.36(-1.04%) |
Feb 27, 2023 | 34.18 | 34.54 | 33.98 | 34.13 | 370,389 | +0.11(+0.31%) |
Feb 24, 2023 | 33.58 | 34.03 | 33.53 | 34.02 | 320,574 | +0.04(+0.11%) |
Feb 23, 2023 | 33.71 | 34.18 | 33.49 | 33.98 | 277,723 | +0.16(+0.48%) |
Feb 22, 2023 | 33.99 | 34.23 | 33.64 | 33.82 | 465,598 | -0.20(-0.59%) |
Feb 21, 2023 | 34.90 | 34.99 | 33.93 | 34.02 | 356,922 | -1.25(-3.55%) |
Feb 17, 2023 | 34.94 | 35.37 | 34.72 | 35.27 | 362,670 | +0.45(+1.29%) |
Feb 16, 2023 | 35.08 | 35.24 | 34.63 | 34.82 | 496,420 | -0.68(-1.91%) |
Feb 15, 2023 | 34.88 | 35.66 | 34.78 | 35.50 | 368,389 | +0.55(+1.56%) |
Feb 14, 2023 | 34.18 | 34.98 | 34.18 | 34.96 | 450,320 | +0.52(+1.50%) |
Feb 13, 2023 | 34.18 | 34.49 | 33.82 | 34.44 | 274,726 | +0.27(+0.78%) |
Feb 10, 2023 | 33.93 | 34.19 | 33.67 | 34.17 | 221,185 | +0.13(+0.39%) |
Feb 09, 2023 | 34.42 | 34.69 | 33.93 | 34.04 | 246,611 | -0.33(-0.95%) |
Feb 08, 2023 | 34.17 | 34.55 | 33.98 | 34.37 | 277,776 | -0.10(-0.28%) |
Feb 07, 2023 | 33.93 | 34.56 | 33.71 | 34.46 | 397,008 | +0.46(+1.35%) |
Feb 06, 2023 | 34.75 | 34.93 | 33.79 | 34.00 | 412,636 | -0.79(-2.28%) |
Feb 03, 2023 | 34.90 | 35.19 | 34.64 | 34.80 | 445,698 | -0.32(-0.90%) |
Feb 02, 2023 | 34.37 | 35.13 | 34.24 | 35.11 | 364,846 | +0.79(+2.31%) |
Feb 01, 2023 | 33.62 | 34.69 | 33.47 | 34.32 | 397,606 | +0.41(+1.21%) |
Jan 31, 2023 | 32.78 | 33.92 | 32.67 | 33.91 | 443,580 | +1.22(+3.75%) |
Jan 30, 2023 | 32.62 | 32.78 | 32.03 | 32.68 | 377,018 | +0.03(+0.09%) |
Jan 27, 2023 | 32.57 | 33.02 | 32.09 | 32.65 | 280,772 | +0.13(+0.41%) |
Jan 26, 2023 | 32.69 | 32.70 | 32.13 | 32.52 | 365,208 | +0.11(+0.32%) |
Jan 25, 2023 | 32.04 | 32.43 | 31.80 | 32.41 | 287,700 | +0.26(+0.80%) |
Jan 24, 2023 | 32.32 | 32.42 | 31.88 | 32.16 | 331,305 | -0.13(-0.41%) |
Jan 23, 2023 | 32.51 | 32.62 | 32.14 | 32.29 | 634,411 | -0.06(-0.18%) |
Jan 20, 2023 | 32.36 | 32.36 | 31.84 | 32.35 | 592,746 | +0.24(+0.74%) |
Jan 19, 2023 | 32.56 | 32.70 | 31.97 | 32.11 | 436,228 | -0.47(-1.44%) |
Jan 18, 2023 | 34.20 | 34.24 | 32.53 | 32.58 | 489,094 | -1.83(-5.31%) |
Jan 17, 2023 | 35.05 | 35.05 | 34.35 | 34.40 | 495,609 | -0.35(-1.02%) |
Jan 13, 2023 | 34.42 | 35.08 | 33.56 | 34.76 | 727,289 | +1.28(+3.83%) |
Jan 12, 2023 | 33.24 | 33.75 | 32.98 | 33.48 | 739,395 | +0.22(+0.66%) |
Jan 11, 2023 | 32.66 | 33.43 | 32.51 | 33.26 | 1,176,233 | +0.60(+1.84%) |
Jan 10, 2023 | 32.17 | 32.76 | 31.61 | 32.65 | 794,690 | +0.52(+1.61%) |
Jan 09, 2023 | 32.05 | 32.34 | 31.88 | 32.14 | 662,950 | +0.14(+0.45%) |
Jan 06, 2023 | 31.04 | 32.00 | 30.98 | 31.99 | 510,611 | +1.12(+3.62%) |
Jan 05, 2023 | 31.28 | 31.50 | 30.75 | 30.88 | 499,004 | -0.55(-1.76%) |
Jan 04, 2023 | 32.02 | 32.32 | 31.33 | 31.43 | 513,644 | -0.44(-1.38%) |
Jan 03, 2023 | 32.28 | 32.40 | 31.50 | 31.87 | 576,990 | -0.21(-0.66%) |
Dec 30, 2022 | 32.34 | 32.49 | 32.04 | 32.08 | 274,228 | -0.41(-1.27%) |
Dec 29, 2022 | 32.45 | 32.77 | 32.35 | 32.49 | 399,754 | +0.11(+0.35%) |
Dec 28, 2022 | 32.72 | 32.78 | 32.37 | 32.38 | 229,079 | -0.26(-0.79%) |
Dec 27, 2022 | 32.68 | 32.78 | 32.47 | 32.63 | 191,750 | +0.08(+0.23%) |
Dec 23, 2022 | 32.54 | 32.84 | 32.48 | 32.56 | 196,736 | +0.09(+0.26%) |
Dec 22, 2022 | 32.63 | 33.11 | 31.90 | 32.47 | 308,198 | -0.35(-1.08%) |
Dec 21, 2022 | 32.28 | 33.00 | 32.26 | 32.83 | 359,020 | +0.78(+2.45%) |
Dec 20, 2022 | 31.78 | 32.16 | 31.68 | 32.04 | 386,383 | +0.36(+1.15%) |
Dec 19, 2022 | 31.43 | 32.19 | 31.34 | 31.68 | 379,581 | +0.33(+1.07%) |
Dec 16, 2022 | 31.26 | 31.56 | 31.16 | 31.34 | 1,347,717 | -0.11(-0.33%) |
Dec 15, 2022 | 31.54 | 31.65 | 31.24 | 31.45 | 518,788 | -0.54(-1.67%) |
Dec 14, 2022 | 32.52 | 32.52 | 31.83 | 31.98 | 418,680 | -0.53(-1.62%) |
Dec 13, 2022 | 32.67 | 33.07 | 32.20 | 32.51 | 537,012 | +0.27(+0.83%) |
Dec 12, 2022 | 32.16 | 32.36 | 31.73 | 32.24 | 301,091 | +0.13(+0.42%) |
Dec 09, 2022 | 32.19 | 32.58 | 31.80 | 32.11 | 264,262 | -0.21(-0.65%) |
Dec 08, 2022 | 32.06 | 32.34 | 31.82 | 32.32 | 537,136 | +0.50(+1.56%) |
Dec 07, 2022 | 31.92 | 32.25 | 31.60 | 31.82 | 391,135 | -0.16(-0.51%) |
Dec 06, 2022 | 31.98 | 32.76 | 31.57 | 31.98 | 329,407 | +0.09(+0.27%) |
Dec 05, 2022 | 33.08 | 33.08 | 31.55 | 31.90 | 390,285 | -1.49(-4.47%) |
Dec 02, 2022 | 33.27 | 33.52 | 33.21 | 33.39 | 217,397 | -0.11(-0.34%) |
Dec 01, 2022 | 33.77 | 33.77 | 33.20 | 33.50 | 309,709 | -0.22(-0.65%) |
Nov 30, 2022 | 33.20 | 33.76 | 32.61 | 33.72 | 594,606 | +0.54(+1.61%) |
Nov 29, 2022 | 32.97 | 33.26 | 32.80 | 33.19 | 278,517 | +0.22(+0.67%) |
Nov 28, 2022 | 33.33 | 33.56 | 32.78 | 32.97 | 324,713 | -0.54(-1.60%) |
Nov 25, 2022 | 33.46 | 33.81 | 33.41 | 33.50 | 201,754 | +0.22(+0.66%) |
Nov 23, 2022 | 33.61 | 33.76 | 33.28 | 33.28 | 217,911 | -0.44(-1.30%) |
Nov 22, 2022 | 33.67 | 33.97 | 33.40 | 33.72 | 253,575 | +0.13(+0.40%) |
Nov 21, 2022 | 32.87 | 33.71 | 32.87 | 33.59 | 402,944 | +0.84(+2.57%) |
Nov 18, 2022 | 33.21 | 33.27 | 32.72 | 32.75 | 427,600 | +0.03(+0.09%) |
Nov 17, 2022 | 33.00 | 33.24 | 32.45 | 32.72 | 461,849 | -0.62(-1.86%) |
Nov 16, 2022 | 33.93 | 34.02 | 33.15 | 33.34 | 357,174 | -0.57(-1.68%) |
Nov 15, 2022 | 34.34 | 34.74 | 33.58 | 33.91 | 496,957 | -0.09(-0.25%) |
Nov 14, 2022 | 35.71 | 35.90 | 33.99 | 34.00 | 918,431 | -2.23(-6.16%) |
Nov 11, 2022 | 37.01 | 37.20 | 36.17 | 36.23 | 289,520 | -0.83(-2.23%) |
Nov 10, 2022 | 36.35 | 37.15 | 36.28 | 37.06 | 349,692 | +1.58(+4.44%) |
Nov 09, 2022 | 35.91 | 36.22 | 35.44 | 35.48 | 288,714 | -0.68(-1.89%) |
Nov 08, 2022 | 36.02 | 36.51 | 35.81 | 36.16 | 235,856 | +0.01(+0.03%) |
Nov 07, 2022 | 36.35 | 36.73 | 36.01 | 36.15 | 290,260 | -0.11(-0.31%) |
Nov 04, 2022 | 35.73 | 36.33 | 35.64 | 36.27 | 239,382 | +0.75(+2.11%) |
Nov 03, 2022 | 35.42 | 35.59 | 34.93 | 35.52 | 331,860 | -0.22(-0.61%) |
Nov 02, 2022 | 36.38 | 36.85 | 35.72 | 35.74 | 284,496 | -0.90(-2.46%) |
Nov 01, 2022 | 36.79 | 36.99 | 36.64 | 36.64 | 227,902 | -0.11(-0.31%) |
Oct 31, 2022 | 36.35 | 36.96 | 36.30 | 36.75 | 332,945 | +0.12(+0.34%) |
Oct 28, 2022 | 36.04 | 36.64 | 35.68 | 36.63 | 288,527 | +0.92(+2.58%) |
Oct 27, 2022 | 35.98 | 36.27 | 35.65 | 35.71 | 277,711 | +0.09(+0.24%) |
Oct 26, 2022 | 35.92 | 36.28 | 35.59 | 35.62 | 335,796 | -0.21(-0.58%) |
Oct 25, 2022 | 35.02 | 36.17 | 35.02 | 35.83 | 363,119 | +0.41(+1.15%) |
Oct 24, 2022 | 35.08 | 35.83 | 35.08 | 35.42 | 395,090 | +0.39(+1.11%) |
Oct 21, 2022 | 34.79 | 35.12 | 34.18 | 35.03 | 481,108 | +0.50(+1.46%) |
Oct 20, 2022 | 35.55 | 35.66 | 34.15 | 34.53 | 645,754 | -1.03(-2.88%) |
Oct 19, 2022 | 35.57 | 36.09 | 35.03 | 35.55 | 680,000 | -0.13(-0.37%) |
Oct 18, 2022 | 35.07 | 35.71 | 34.92 | 35.69 | 914,122 | +1.02(+2.93%) |
Oct 17, 2022 | 33.98 | 34.71 | 33.78 | 34.67 | 1,240,427 | +1.41(+4.25%) |
Oct 14, 2022 | 32.94 | 33.80 | 32.68 | 33.26 | 944,411 | +1.90(+6.06%) |
Oct 13, 2022 | 30.01 | 31.45 | 29.56 | 31.36 | 800,102 | +1.09(+3.61%) |
Oct 12, 2022 | 29.89 | 30.58 | 29.63 | 30.27 | 546,207 | +0.37(+1.24%) |
Oct 11, 2022 | 29.74 | 30.22 | 29.62 | 29.89 | 598,873 | +0.02(+0.06%) |
Oct 10, 2022 | 29.47 | 30.18 | 29.39 | 29.88 | 446,161 | +0.27(+0.90%) |
Oct 07, 2022 | 29.52 | 29.74 | 29.18 | 29.61 | 438,972 | -0.15(-0.51%) |
Oct 06, 2022 | 29.63 | 30.08 | 29.63 | 29.76 | 196,809 | -0.24(-0.79%) |
Oct 05, 2022 | 29.70 | 30.20 | 29.69 | 30.00 | 314,525 | -0.14(-0.47%) |
Oct 04, 2022 | 29.28 | 30.16 | 29.28 | 30.14 | 328,869 | +1.04(+3.59%) |
Oct 03, 2022 | 28.94 | 29.21 | 28.50 | 29.10 | 397,220 | +0.63(+2.20%) |
Sep 30, 2022 | 28.93 | 29.23 | 28.41 | 28.47 | 429,711 | -0.41(-1.41%) |
Sep 29, 2022 | 28.77 | 29.15 | 28.33 | 28.88 | 401,707 | -0.19(-0.65%) |
Sep 28, 2022 | 28.60 | 29.32 | 28.49 | 29.07 | 391,207 | +0.48(+1.69%) |
Sep 27, 2022 | 28.83 | 29.09 | 28.27 | 28.58 | 301,160 | -0.22(-0.76%) |
Sep 26, 2022 | 28.90 | 29.26 | 28.78 | 28.80 | 307,914 | -0.21(-0.72%) |
Sep 23, 2022 | 29.15 | 29.16 | 28.70 | 29.01 | 232,973 | -0.45(-1.52%) |
Sep 22, 2022 | 30.03 | 30.03 | 29.36 | 29.46 | 246,492 | -0.46(-1.52%) |
Sep 21, 2022 | 30.49 | 30.68 | 29.91 | 29.91 | 322,998 | -0.40(-1.32%) |
Sep 20, 2022 | 30.11 | 30.46 | 30.02 | 30.31 | 322,892 | -0.01(-0.03%) |
Sep 19, 2022 | 29.51 | 30.50 | 29.51 | 30.32 | 237,315 | +0.60(+2.01%) |
Sep 16, 2022 | 29.61 | 29.76 | 29.27 | 29.72 | 868,960 | +0.00(+0.00%) |
Sep 15, 2022 | 29.38 | 30.01 | 29.31 | 29.72 | 378,085 | +0.25(+0.84%) |
Sep 14, 2022 | 29.70 | 29.72 | 29.27 | 29.48 | 311,303 | -0.06(-0.19%) |
Sep 13, 2022 | 30.26 | 30.40 | 29.39 | 29.53 | 319,812 | -1.11(-3.63%) |
Sep 12, 2022 | 30.48 | 30.84 | 30.40 | 30.64 | 247,655 | +0.26(+0.84%) |
Sep 09, 2022 | 30.12 | 30.40 | 30.08 | 30.39 | 226,831 | +0.49(+1.65%) |
Sep 08, 2022 | 29.36 | 29.94 | 29.22 | 29.89 | 233,746 | +0.30(+1.03%) |
Sep 07, 2022 | 29.21 | 29.67 | 29.11 | 29.59 | 275,463 | +0.26(+0.87%) |
Sep 06, 2022 | 30.16 | 30.16 | 29.22 | 29.33 | 227,361 | -0.61(-2.03%) |
Sep 02, 2022 | 30.56 | 30.71 | 29.79 | 29.94 | 285,330 | -0.28(-0.94%) |
Sep 01, 2022 | 30.64 | 30.64 | 30.06 | 30.23 | 279,801 | -0.17(-0.56%) |
Aug 31, 2022 | 31.01 | 31.08 | 30.34 | 30.40 | 405,770 | -0.66(-2.11%) |
Aug 30, 2022 | 31.09 | 31.10 | 30.80 | 31.05 | 196,922 | +0.00(+0.00%) |
Aug 29, 2022 | 31.33 | 31.48 | 30.98 | 31.05 | 177,701 | -0.47(-1.48%) |
Aug 26, 2022 | 32.23 | 32.26 | 31.42 | 31.52 | 262,044 | -0.60(-1.86%) |
Aug 25, 2022 | 31.79 | 32.27 | 31.79 | 32.12 | 268,748 | +0.28(+0.86%) |
Aug 24, 2022 | 32.01 | 32.01 | 31.62 | 31.84 | 284,871 | -0.14(-0.45%) |
Aug 23, 2022 | 32.42 | 32.52 | 31.83 | 31.98 | 411,048 | -0.44(-1.35%) |
Aug 22, 2022 | 32.63 | 32.63 | 32.28 | 32.42 | 344,637 | -0.55(-1.67%) |
Aug 19, 2022 | 33.08 | 33.10 | 32.70 | 32.97 | 362,494 | -0.27(-0.80%) |
Aug 18, 2022 | 33.33 | 33.33 | 33.05 | 33.24 | 219,191 | +0.00(+0.00%) |
Aug 17, 2022 | 33.29 | 33.32 | 32.94 | 33.24 | 366,731 | -0.31(-0.93%) |
Aug 16, 2022 | 33.35 | 33.63 | 33.26 | 33.55 | 204,056 | +0.23(+0.68%) |
Aug 15, 2022 | 32.73 | 33.34 | 32.69 | 33.32 | 223,656 | +0.31(+0.94%) |
Aug 12, 2022 | 32.85 | 33.02 | 32.72 | 33.01 | 263,805 | +0.34(+1.04%) |
Aug 11, 2022 | 33.11 | 33.29 | 32.57 | 32.67 | 484,004 | -0.24(-0.72%) |
Aug 10, 2022 | 32.89 | 32.99 | 32.74 | 32.91 | 257,607 | +0.34(+1.04%) |
Aug 09, 2022 | 32.45 | 32.60 | 32.21 | 32.57 | 342,843 | +0.17(+0.52%) |
Aug 08, 2022 | 32.36 | 32.69 | 32.23 | 32.40 | 200,276 | -0.04(-0.12%) |
Aug 05, 2022 | 32.08 | 32.50 | 31.91 | 32.44 | 226,386 | +0.36(+1.12%) |
Aug 04, 2022 | 32.25 | 32.35 | 31.94 | 32.08 | 209,631 | -0.24(-0.73%) |
Aug 03, 2022 | 32.11 | 32.52 | 31.95 | 32.31 | 201,687 | +0.21(+0.65%) |
Aug 02, 2022 | 32.61 | 32.61 | 32.09 | 32.11 | 274,687 | -0.56(-1.70%) |
Aug 01, 2022 | 32.78 | 32.84 | 31.89 | 32.66 | 303,154 | +0.47(+1.47%) |
Jul 29, 2022 | 31.63 | 32.25 | 31.53 | 32.19 | 223,011 | +0.54(+1.70%) |
Jul 28, 2022 | 31.62 | 31.78 | 31.31 | 31.65 | 242,634 | -0.08(-0.27%) |
Jul 27, 2022 | 31.23 | 31.90 | 31.23 | 31.74 | 271,992 | +0.60(+1.94%) |
Jul 26, 2022 | 30.98 | 31.36 | 30.98 | 31.13 | 199,281 | -0.08(-0.24%) |
Jul 25, 2022 | 30.77 | 31.27 | 30.61 | 31.21 | 471,231 | +0.79(+2.60%) |
Jul 22, 2022 | 30.60 | 30.83 | 30.18 | 30.42 | 243,828 | -0.19(-0.62%) |
Jul 21, 2022 | 30.20 | 30.62 | 30.13 | 30.61 | 289,134 | +0.16(+0.53%) |
Jul 20, 2022 | 30.14 | 30.52 | 29.77 | 30.45 | 402,061 | -0.05(-0.15%) |
Jul 19, 2022 | 30.11 | 30.62 | 30.11 | 30.49 | 303,218 | +0.51(+1.70%) |
Jul 18, 2022 | 30.07 | 30.42 | 29.89 | 29.98 | 634,338 | +0.09(+0.32%) |
Jul 15, 2022 | 29.55 | 29.98 | 29.41 | 29.89 | 516,004 | +1.03(+3.56%) |
Jul 14, 2022 | 28.66 | 29.35 | 28.27 | 28.86 | 925,317 | +0.66(+2.34%) |
Jul 13, 2022 | 28.29 | 28.41 | 28.04 | 28.20 | 364,141 | -0.35(-1.22%) |
Jul 12, 2022 | 28.30 | 28.94 | 28.30 | 28.55 | 199,524 | -0.06(-0.20%) |
Jul 11, 2022 | 28.47 | 28.73 | 28.44 | 28.61 | 233,535 | -0.07(-0.23%) |
Jul 08, 2022 | 28.79 | 28.91 | 28.23 | 28.67 | 276,635 | +0.00(+0.00%) |
Jul 07, 2022 | 28.85 | 29.09 | 28.65 | 28.67 | 295,083 | +0.14(+0.50%) |
Jul 06, 2022 | 28.54 | 28.92 | 28.29 | 28.53 | 470,226 | -0.39(-1.34%) |
Jul 05, 2022 | 28.32 | 28.93 | 28.04 | 28.92 | 318,745 | +0.10(+0.36%) |
Jul 01, 2022 | 28.15 | 28.87 | 28.09 | 28.81 | 264,333 | +0.50(+1.77%) |
Jun 30, 2022 | 28.02 | 28.57 | 27.87 | 28.31 | 288,379 | -0.23(-0.79%) |
Jun 29, 2022 | 28.80 | 28.80 | 28.30 | 28.54 | 282,722 | -0.12(-0.43%) |
Jun 28, 2022 | 29.16 | 29.36 | 28.65 | 28.66 | 374,378 | -0.38(-1.30%) |
Jun 27, 2022 | 29.03 | 30.15 | 28.75 | 29.04 | 389,225 | +0.28(+0.98%) |
Jun 24, 2022 | 28.25 | 28.86 | 28.25 | 28.76 | 637,568 | +0.66(+2.35%) |
Jun 23, 2022 | 28.46 | 28.61 | 27.79 | 28.10 | 308,248 | -0.50(-1.75%) |
Jun 22, 2022 | 28.33 | 28.72 | 28.23 | 28.60 | 360,041 | -0.05(-0.16%) |
Jun 21, 2022 | 28.62 | 29.16 | 28.46 | 28.64 | 384,303 | +0.49(+1.74%) |
Jun 17, 2022 | 28.52 | 28.93 | 28.13 | 28.15 | 1,966,455 | -0.09(-0.33%) |
Jun 16, 2022 | 28.67 | 29.06 | 28.16 | 28.25 | 458,994 | -0.79(-2.73%) |
Jun 15, 2022 | 29.29 | 29.45 | 28.62 | 29.04 | 461,631 | +0.02(+0.07%) |
Jun 14, 2022 | 29.13 | 29.28 | 28.53 | 29.02 | 446,130 | +0.14(+0.49%) |
Jun 13, 2022 | 29.05 | 29.40 | 28.64 | 28.88 | 470,312 | -0.68(-2.30%) |
Jun 10, 2022 | 29.61 | 29.84 | 29.46 | 29.56 | 293,652 | -0.46(-1.54%) |
Jun 09, 2022 | 30.56 | 30.68 | 30.00 | 30.02 | 241,320 | -0.65(-2.12%) |
Jun 08, 2022 | 31.21 | 31.25 | 30.38 | 30.67 | 342,280 | -0.64(-2.05%) |
Jun 07, 2022 | 30.70 | 31.36 | 30.62 | 31.31 | 266,777 | +0.42(+1.37%) |
Jun 06, 2022 | 30.88 | 31.09 | 30.61 | 30.89 | 313,755 | +0.25(+0.83%) |
Jun 03, 2022 | 31.01 | 31.09 | 30.56 | 30.63 | 249,387 | -0.52(-1.67%) |
Jun 02, 2022 | 30.54 | 31.15 | 30.28 | 31.15 | 326,471 | +0.58(+1.91%) |
Jun 01, 2022 | 30.59 | 30.79 | 29.92 | 30.57 | 398,386 | -0.04(-0.12%) |
May 31, 2022 | 30.46 | 30.81 | 30.29 | 30.61 | 529,389 | -0.08(-0.25%) |
May 27, 2022 | 30.25 | 30.71 | 30.25 | 30.68 | 260,022 | +0.38(+1.24%) |
May 26, 2022 | 30.32 | 30.64 | 30.04 | 30.30 | 352,192 | +0.26(+0.88%) |
May 25, 2022 | 29.80 | 30.23 | 29.58 | 30.04 | 355,491 | +0.25(+0.86%) |
May 24, 2022 | 29.64 | 29.81 | 29.02 | 29.79 | 475,305 | +0.15(+0.51%) |
May 23, 2022 | 29.73 | 30.11 | 29.56 | 29.63 | 326,614 | +0.37(+1.26%) |
May 20, 2022 | 29.42 | 29.58 | 28.81 | 29.27 | 1,496,343 | +0.09(+0.32%) |
May 19, 2022 | 29.21 | 29.64 | 29.07 | 29.17 | 380,093 | -0.34(-1.15%) |
May 18, 2022 | 29.46 | 29.91 | 29.31 | 29.51 | 392,112 | -0.22(-0.76%) |
May 17, 2022 | 29.17 | 29.77 | 28.89 | 29.74 | 318,604 | +1.07(+3.72%) |
May 16, 2022 | 28.67 | 28.99 | 28.38 | 28.67 | 376,770 | -0.11(-0.39%) |
May 13, 2022 | 29.25 | 29.41 | 28.56 | 28.78 | 594,095 | -0.31(-1.06%) |
May 12, 2022 | 28.62 | 29.11 | 28.41 | 29.09 | 648,396 | +0.37(+1.27%) |
May 11, 2022 | 28.84 | 29.33 | 28.71 | 28.73 | 450,335 | -0.01(-0.03%) |
May 10, 2022 | 28.86 | 29.29 | 28.27 | 28.74 | 369,839 | -0.16(-0.55%) |
May 09, 2022 | 28.79 | 29.27 | 28.75 | 28.89 | 553,236 | -0.26(-0.90%) |
May 06, 2022 | 29.31 | 29.45 | 28.76 | 29.16 | 301,562 | -0.21(-0.70%) |
May 05, 2022 | 29.47 | 29.76 | 29.03 | 29.36 | 366,058 | -0.64(-2.12%) |
May 04, 2022 | 28.94 | 30.07 | 28.80 | 30.00 | 418,416 | +1.13(+3.92%) |
May 03, 2022 | 28.55 | 28.88 | 28.33 | 28.87 | 374,761 | +0.30(+1.05%) |
May 02, 2022 | 28.72 | 28.93 | 28.09 | 28.57 | 376,239 | +0.08(+0.30%) |
Apr 29, 2022 | 29.27 | 29.45 | 28.38 | 28.48 | 433,482 | -0.93(-3.15%) |
Apr 28, 2022 | 29.21 | 29.54 | 28.84 | 29.41 | 393,283 | +0.55(+1.91%) |
Apr 27, 2022 | 29.08 | 29.16 | 28.60 | 28.86 | 461,381 | -0.10(-0.36%) |
Apr 26, 2022 | 29.42 | 29.81 | 28.95 | 28.96 | 432,205 | -0.80(-2.67%) |
Apr 25, 2022 | 29.71 | 29.99 | 28.96 | 29.76 | 618,037 | -0.09(-0.31%) |
Apr 22, 2022 | 30.59 | 30.62 | 29.84 | 29.85 | 358,918 | -0.78(-2.54%) |
Apr 21, 2022 | 31.00 | 31.23 | 30.51 | 30.63 | 418,493 | -0.16(-0.52%) |
Apr 20, 2022 | 30.64 | 30.93 | 30.55 | 30.79 | 363,635 | +0.42(+1.39%) |
Apr 19, 2022 | 30.04 | 30.41 | 29.93 | 30.36 | 760,302 | +0.50(+1.66%) |
Apr 18, 2022 | 29.59 | 30.20 | 29.27 | 29.87 | 417,436 | +0.36(+1.21%) |
Apr 14, 2022 | 29.56 | 29.64 | 29.03 | 29.51 | 607,728 | -0.25(-0.85%) |
Apr 13, 2022 | 28.92 | 29.85 | 28.63 | 29.76 | 468,974 | +0.79(+2.71%) |
Apr 12, 2022 | 29.28 | 29.59 | 28.82 | 28.98 | 260,674 | -0.28(-0.96%) |
Apr 11, 2022 | 29.30 | 29.90 | 29.18 | 29.26 | 286,851 | -0.08(-0.29%) |
Apr 08, 2022 | 29.45 | 29.74 | 29.18 | 29.34 | 286,712 | +0.05(+0.16%) |
Apr 07, 2022 | 29.61 | 29.75 | 29.08 | 29.30 | 299,896 | -0.33(-1.11%) |
Apr 06, 2022 | 30.12 | 30.12 | 29.58 | 29.62 | 290,166 | -0.32(-1.06%) |
Apr 05, 2022 | 30.41 | 30.75 | 29.85 | 29.94 | 386,380 | -0.47(-1.54%) |
Apr 04, 2022 | 30.82 | 30.82 | 29.82 | 30.41 | 817,865 | -0.40(-1.31%) |
Apr 01, 2022 | 31.07 | 31.19 | 30.56 | 30.81 | 345,547 | +0.09(+0.30%) |
Mar 31, 2022 | 31.05 | 31.36 | 30.70 | 30.72 | 499,200 | -0.51(-1.62%) |
Mar 30, 2022 | 32.25 | 32.40 | 31.02 | 31.22 | 275,854 | -0.95(-2.94%) |
Mar 29, 2022 | 32.13 | 32.38 | 31.81 | 32.17 | 348,548 | +0.47(+1.48%) |
Mar 28, 2022 | 31.94 | 32.08 | 31.30 | 31.70 | 214,163 | -0.35(-1.08%) |
Mar 25, 2022 | 31.39 | 32.11 | 31.39 | 32.05 | 252,204 | +0.58(+1.84%) |
Mar 24, 2022 | 31.46 | 31.59 | 31.08 | 31.47 | 244,076 | +0.22(+0.69%) |
Mar 23, 2022 | 32.17 | 32.18 | 31.25 | 31.25 | 208,681 | -1.07(-3.30%) |
Mar 22, 2022 | 32.33 | 32.79 | 32.23 | 32.32 | 441,417 | +0.14(+0.44%) |
Mar 21, 2022 | 32.15 | 32.63 | 31.94 | 32.18 | 262,517 | +0.03(+0.09%) |
Mar 18, 2022 | 32.39 | 32.39 | 31.54 | 32.15 | 622,985 | -0.37(-1.15%) |
Mar 17, 2022 | 32.86 | 32.86 | 32.25 | 32.53 | 252,336 | -0.44(-1.33%) |
Mar 16, 2022 | 32.53 | 33.15 | 32.47 | 32.97 | 484,364 | +0.51(+1.59%) |
Mar 15, 2022 | 32.76 | 33.27 | 32.02 | 32.45 | 519,684 | +0.42(+1.32%) |
Mar 14, 2022 | 32.98 | 33.18 | 31.77 | 32.03 | 340,779 | -0.49(-1.50%) |
Mar 11, 2022 | 32.11 | 32.81 | 32.11 | 32.52 | 378,588 | +0.54(+1.70%) |
Mar 10, 2022 | 31.58 | 32.07 | 31.57 | 31.97 | 238,538 | +0.05(+0.15%) |
Mar 09, 2022 | 32.06 | 32.33 | 31.68 | 31.93 | 425,401 | +0.60(+1.91%) |
Mar 08, 2022 | 31.53 | 32.10 | 30.99 | 31.33 | 630,012 | +0.12(+0.39%) |
Mar 07, 2022 | 32.24 | 32.29 | 31.16 | 31.21 | 411,559 | -1.36(-4.17%) |
Mar 04, 2022 | 32.48 | 32.70 | 32.04 | 32.56 | 572,381 | -0.52(-1.58%) |
Mar 03, 2022 | 33.23 | 33.46 | 32.76 | 33.09 | 487,285 | -0.14(-0.42%) |
Mar 02, 2022 | 32.38 | 33.56 | 32.15 | 33.23 | 354,726 | +1.02(+3.17%) |