Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 32.63 | 33.28 | 32.26 | 33.28 | 45,506 | +0.71(+2.18%) |
Nov 29, 2022 | 32.42 | 32.70 | 32.42 | 32.57 | 21,254 | +0.11(+0.33%) |
Nov 28, 2022 | 32.75 | 32.88 | 32.40 | 32.47 | 33,859 | -0.61(-1.84%) |
Nov 25, 2022 | 32.89 | 33.11 | 32.89 | 33.07 | 6,747 | +0.16(+0.50%) |
Nov 23, 2022 | 32.81 | 33.05 | 32.76 | 32.91 | 23,628 | +0.01(+0.03%) |
Nov 22, 2022 | 32.59 | 32.93 | 32.54 | 32.90 | 59,693 | +0.53(+1.64%) |
Nov 21, 2022 | 32.31 | 32.43 | 32.22 | 32.37 | 192,074 | -0.05(-0.15%) |
Nov 18, 2022 | 32.53 | 32.53 | 32.16 | 32.42 | 33,705 | +0.20(+0.61%) |
Nov 17, 2022 | 32.37 | 32.37 | 32.22 | 32.23 | 195,635 | -0.02(-0.05%) |
Nov 16, 2022 | 32.21 | 32.26 | 32.21 | 32.24 | 521,352 | +0.03(+0.09%) |
Nov 15, 2022 | 32.21 | 32.28 | 32.21 | 32.21 | 117,025 | -0.02(-0.06%) |
Nov 14, 2022 | 32.20 | 32.24 | 32.20 | 32.23 | 69,687 | +0.02(+0.06%) |
Nov 11, 2022 | 32.22 | 32.22 | 32.20 | 32.21 | 67,231 | -0.01(-0.03%) |
Nov 10, 2022 | 32.19 | 32.23 | 32.19 | 32.22 | 111,131 | +0.02(+0.06%) |
Nov 09, 2022 | 32.13 | 32.22 | 32.10 | 32.20 | 22,000 | -0.01(-0.02%) |
Nov 08, 2022 | 32.20 | 32.22 | 32.20 | 32.21 | 10,301 | -0.00(-0.00%) |
Nov 07, 2022 | 32.19 | 32.21 | 32.19 | 32.21 | 864,899 | +0.01(+0.02%) |
Nov 04, 2022 | 32.19 | 32.22 | 32.19 | 32.20 | 19,698 | +0.01(+0.03%) |
Nov 03, 2022 | 32.18 | 32.20 | 32.18 | 32.19 | 35,573 | +0.01(+0.03%) |
Nov 02, 2022 | 32.18 | 32.19 | 32.18 | 32.18 | 11,529 | -0.01(-0.03%) |
Nov 01, 2022 | 32.13 | 32.19 | 32.13 | 32.19 | 10,007 | +0.02(+0.06%) |
Oct 31, 2022 | 32.12 | 32.19 | 32.12 | 32.17 | 1,429,748 | -0.03(-0.09%) |
Oct 28, 2022 | 32.17 | 32.20 | 32.15 | 32.20 | 55,769 | +0.03(+0.08%) |
Oct 27, 2022 | 32.16 | 32.19 | 32.16 | 32.17 | 55,116 | +0.00(+0.00%) |
Oct 26, 2022 | 32.17 | 32.19 | 32.16 | 32.17 | 80,465 | +0.02(+0.05%) |
Oct 25, 2022 | 32.16 | 32.19 | 32.16 | 32.16 | 23,185 | -0.01(-0.03%) |
Oct 24, 2022 | 32.16 | 32.19 | 32.16 | 32.17 | 37,469 | -0.01(-0.03%) |
Oct 21, 2022 | 32.18 | 32.19 | 32.16 | 32.18 | 39,079 | -0.00(-0.00%) |
Oct 20, 2022 | 32.15 | 32.18 | 32.15 | 32.18 | 33,096 | +0.00(+0.00%) |
Oct 19, 2022 | 32.15 | 32.19 | 32.15 | 32.18 | 26,863 | -0.01(-0.03%) |
Oct 18, 2022 | 32.15 | 32.27 | 32.15 | 32.19 | 24,660 | -0.01(-0.02%) |
Oct 17, 2022 | 32.17 | 32.20 | 32.16 | 32.20 | 2,284,516 | +0.03(+0.09%) |
Oct 14, 2022 | 32.14 | 32.17 | 32.14 | 32.16 | 185,740 | +0.01(+0.02%) |
Oct 13, 2022 | 32.14 | 32.17 | 32.14 | 32.16 | 34,921 | +0.00(+0.00%) |
Oct 12, 2022 | 32.17 | 32.17 | 32.14 | 32.16 | 202,376 | +0.00(+0.00%) |
Oct 11, 2022 | 32.14 | 32.16 | 32.13 | 32.16 | 62,819 | +0.01(+0.03%) |
Oct 10, 2022 | 32.14 | 32.16 | 32.12 | 32.15 | 53,386 | -0.01(-0.03%) |
Oct 07, 2022 | 32.15 | 32.16 | 32.12 | 32.16 | 41,851 | +0.03(+0.09%) |
Oct 06, 2022 | 32.14 | 32.15 | 32.10 | 32.13 | 97,942 | -0.03(-0.09%) |
Oct 05, 2022 | 32.12 | 32.16 | 32.12 | 32.16 | 57,666 | +0.05(+0.16%) |
Oct 04, 2022 | 32.13 | 32.17 | 32.01 | 32.11 | 130,223 | -0.02(-0.06%) |
Oct 03, 2022 | 32.17 | 32.18 | 32.11 | 32.13 | 497,735 | -0.03(-0.09%) |
Sep 30, 2022 | 32.16 | 32.19 | 32.13 | 32.16 | 58,949 | -0.02(-0.06%) |
Sep 29, 2022 | 32.12 | 32.30 | 32.12 | 32.18 | 416,420 | +0.06(+0.19%) |
Sep 28, 2022 | 32.19 | 32.25 | 32.12 | 32.12 | 86,427 | -0.05(-0.16%) |
Sep 27, 2022 | 32.12 | 32.17 | 32.12 | 32.17 | 48,013 | +0.05(+0.16%) |
Sep 26, 2022 | 32.12 | 32.16 | 32.12 | 32.12 | 28,503 | -0.08(-0.25%) |
Sep 23, 2022 | 32.11 | 32.20 | 32.10 | 32.20 | 228,161 | +0.09(+0.28%) |
Sep 22, 2022 | 32.10 | 32.13 | 32.10 | 32.11 | 32,029 | -0.01(-0.03%) |
Sep 21, 2022 | 32.11 | 32.12 | 32.10 | 32.12 | 74,979 | +0.02(+0.05%) |
Sep 20, 2022 | 32.11 | 32.11 | 32.09 | 32.10 | 19,964 | -0.01(-0.02%) |
Sep 19, 2022 | 32.10 | 32.12 | 32.09 | 32.11 | 36,020 | +0.00(+0.00%) |
Sep 16, 2022 | 32.11 | 32.12 | 32.10 | 32.11 | 28,969 | +0.00(+0.00%) |
Sep 15, 2022 | 32.09 | 32.11 | 32.08 | 32.11 | 159,683 | +0.01(+0.03%) |
Sep 14, 2022 | 32.09 | 32.11 | 32.09 | 32.10 | 20,901 | -0.03(-0.09%) |
Sep 13, 2022 | 32.09 | 32.13 | 32.09 | 32.13 | 29,875 | +0.00(+0.00%) |
Sep 12, 2022 | 32.12 | 32.13 | 32.09 | 32.13 | 20,803 | +0.03(+0.09%) |
Sep 09, 2022 | 32.05 | 32.11 | 32.05 | 32.10 | 16,298 | +0.02(+0.05%) |
Sep 08, 2022 | 32.06 | 32.09 | 32.06 | 32.08 | 11,462 | +0.02(+0.07%) |
Sep 07, 2022 | 32.09 | 32.11 | 32.06 | 32.06 | 26,374 | -0.03(-0.09%) |
Sep 06, 2022 | 32.08 | 32.12 | 32.07 | 32.09 | 25,524 | -0.04(-0.12%) |
Sep 02, 2022 | 32.75 | 32.77 | 32.10 | 32.13 | 183,906 | -0.20(-0.62%) |
Sep 01, 2022 | 32.41 | 32.41 | 31.95 | 32.33 | 15,773 | -0.30(-0.92%) |
Aug 31, 2022 | 32.87 | 32.94 | 32.60 | 32.63 | 20,641 | -0.19(-0.58%) |
Aug 30, 2022 | 33.43 | 33.43 | 32.70 | 32.82 | 40,750 | -0.49(-1.47%) |
Aug 29, 2022 | 33.20 | 33.53 | 33.14 | 33.31 | 32,058 | -0.23(-0.69%) |
Aug 26, 2022 | 34.54 | 34.54 | 33.54 | 33.54 | 29,049 | -0.99(-2.87%) |
Aug 25, 2022 | 34.08 | 34.53 | 34.08 | 34.53 | 37,724 | +0.55(+1.63%) |
Aug 24, 2022 | 33.93 | 34.06 | 33.86 | 33.98 | 114,712 | +0.18(+0.52%) |
Aug 23, 2022 | 33.80 | 34.13 | 33.77 | 33.80 | 210,628 | -0.02(-0.06%) |
Aug 22, 2022 | 34.54 | 34.54 | 33.78 | 33.82 | 455,591 | -0.73(-2.12%) |
Aug 19, 2022 | 34.58 | 34.58 | 34.54 | 34.55 | 25,927 | -0.00(-0.01%) |
Aug 18, 2022 | 34.53 | 34.62 | 34.53 | 34.55 | 48,230 | +0.01(+0.03%) |
Aug 17, 2022 | 34.53 | 34.58 | 34.53 | 34.54 | 45,458 | -0.02(-0.04%) |
Aug 16, 2022 | 34.55 | 34.56 | 34.54 | 34.56 | 43,717 | +0.01(+0.03%) |
Aug 15, 2022 | 34.56 | 34.57 | 34.53 | 34.55 | 86,063 | +0.01(+0.03%) |
Aug 12, 2022 | 34.53 | 34.55 | 34.53 | 34.54 | 45,985 | +0.00(+0.00%) |
Aug 11, 2022 | 34.53 | 34.55 | 34.53 | 34.54 | 25,852 | +0.00(+0.00%) |
Aug 10, 2022 | 34.53 | 34.55 | 34.53 | 34.54 | 56,427 | +0.01(+0.01%) |
Aug 09, 2022 | 34.60 | 34.60 | 34.50 | 34.53 | 31,265 | -0.01(-0.01%) |
Aug 08, 2022 | 34.66 | 34.66 | 34.53 | 34.54 | 18,927 | -0.01(-0.03%) |
Aug 05, 2022 | 34.54 | 34.59 | 34.53 | 34.55 | 51,245 | +0.01(+0.03%) |
Aug 04, 2022 | 34.53 | 34.54 | 34.52 | 34.54 | 26,197 | +0.01(+0.03%) |
Aug 03, 2022 | 34.53 | 34.54 | 34.52 | 34.53 | 28,768 | +0.01(+0.01%) |
Aug 02, 2022 | 34.53 | 34.54 | 34.51 | 34.52 | 35,027 | +0.00(+0.00%) |
Aug 01, 2022 | 34.51 | 34.53 | 34.50 | 34.52 | 24,425 | +0.00(+0.00%) |
Jul 29, 2022 | 34.52 | 34.54 | 34.50 | 34.52 | 50,274 | -0.02(-0.04%) |
Jul 28, 2022 | 34.67 | 34.67 | 34.50 | 34.54 | 33,619 | -0.01(-0.03%) |
Jul 27, 2022 | 34.55 | 34.58 | 34.52 | 34.55 | 55,363 | -0.02(-0.04%) |
Jul 26, 2022 | 34.55 | 34.57 | 34.53 | 34.56 | 91,368 | +0.02(+0.07%) |
Jul 25, 2022 | 34.54 | 34.55 | 34.52 | 34.54 | 30,088 | +0.01(+0.03%) |
Jul 22, 2022 | 34.53 | 34.57 | 34.53 | 34.53 | 132,646 | -0.02(-0.05%) |
Jul 21, 2022 | 34.52 | 34.57 | 34.52 | 34.55 | 40,611 | +0.02(+0.05%) |
Jul 20, 2022 | 34.53 | 34.59 | 34.53 | 34.53 | 63,363 | +0.00(+0.00%) |
Jul 19, 2022 | 34.53 | 34.56 | 34.52 | 34.53 | 113,368 | -0.02(-0.05%) |
Jul 18, 2022 | 34.51 | 34.55 | 34.50 | 34.55 | 30,292 | +0.05(+0.13%) |
Jul 15, 2022 | 34.51 | 34.54 | 34.50 | 34.50 | 17,991 | -0.01(-0.03%) |
Jul 14, 2022 | 34.54 | 34.54 | 34.51 | 34.51 | 40,351 | -0.02(-0.04%) |
Jul 13, 2022 | 34.52 | 34.56 | 34.52 | 34.52 | 64,918 | -0.02(-0.04%) |
Jul 12, 2022 | 34.56 | 34.57 | 34.52 | 34.54 | 52,060 | -0.00(-0.01%) |
Jul 11, 2022 | 34.53 | 34.54 | 34.52 | 34.54 | 22,347 | +0.01(+0.04%) |
Jul 08, 2022 | 34.54 | 34.54 | 34.52 | 34.53 | 12,528 | +0.00(+0.01%) |
Jul 07, 2022 | 34.52 | 34.53 | 34.52 | 34.53 | 10,683 | +0.01(+0.02%) |
Jul 06, 2022 | 34.58 | 34.58 | 34.52 | 34.52 | 16,060 | -0.01(-0.04%) |
Jul 05, 2022 | 34.52 | 34.54 | 34.52 | 34.53 | 47,715 | +0.01(+0.02%) |
Jul 01, 2022 | 34.53 | 34.56 | 34.49 | 34.53 | 37,843 | -0.01(-0.04%) |
Jun 30, 2022 | 34.53 | 34.59 | 34.53 | 34.54 | 50,183 | +0.00(+0.00%) |
Jun 29, 2022 | 34.52 | 34.55 | 34.52 | 34.54 | 15,467 | +0.01(+0.03%) |
Jun 28, 2022 | 34.59 | 34.59 | 34.52 | 34.53 | 67,682 | -0.01(-0.03%) |
Jun 27, 2022 | 34.52 | 34.55 | 34.52 | 34.54 | 444,962 | -0.02(-0.06%) |
Jun 24, 2022 | 34.54 | 34.57 | 34.53 | 34.56 | 269,192 | +0.01(+0.03%) |
Jun 23, 2022 | 34.51 | 34.61 | 34.51 | 34.55 | 20,350 | +0.02(+0.06%) |
Jun 22, 2022 | 34.51 | 34.56 | 34.51 | 34.53 | 48,931 | +0.01(+0.03%) |
Jun 21, 2022 | 34.67 | 34.67 | 34.51 | 34.52 | 42,233 | +0.01(+0.03%) |
Jun 17, 2022 | 34.54 | 34.55 | 34.50 | 34.51 | 32,267 | +0.03(+0.09%) |
Jun 16, 2022 | 34.48 | 34.56 | 34.47 | 34.48 | 134,529 | -0.01(-0.03%) |
Jun 15, 2022 | 34.60 | 34.60 | 34.48 | 34.49 | 116,824 | -0.06(-0.17%) |
Jun 14, 2022 | 34.45 | 34.55 | 34.45 | 34.55 | 59,186 | +0.00(+0.00%) |
Jun 13, 2022 | 34.51 | 34.65 | 34.47 | 34.55 | 207,892 | +0.02(+0.06%) |
Jun 10, 2022 | 34.50 | 34.55 | 34.50 | 34.53 | 34,413 | -0.00(-0.00%) |
Jun 09, 2022 | 34.52 | 34.55 | 34.51 | 34.53 | 11,012 | +0.04(+0.12%) |
Jun 08, 2022 | 34.53 | 34.55 | 34.49 | 34.49 | 16,424 | -0.02(-0.06%) |
Jun 07, 2022 | 34.51 | 34.55 | 34.50 | 34.51 | 24,685 | -0.03(-0.07%) |
Jun 06, 2022 | 34.51 | 34.55 | 34.51 | 34.53 | 16,678 | +0.03(+0.10%) |
Jun 03, 2022 | 34.55 | 34.56 | 34.50 | 34.50 | 41,089 | -0.04(-0.10%) |
Jun 02, 2022 | 34.51 | 34.54 | 34.51 | 34.54 | 24,217 | +0.02(+0.04%) |
Jun 01, 2022 | 34.50 | 34.55 | 34.50 | 34.52 | 21,601 | -0.02(-0.04%) |
May 31, 2022 | 34.51 | 34.55 | 34.50 | 34.54 | 59,834 | -0.01(-0.04%) |
May 27, 2022 | 34.50 | 34.55 | 34.50 | 34.55 | 32,225 | +0.04(+0.12%) |
May 26, 2022 | 34.50 | 34.55 | 34.50 | 34.51 | 25,603 | -0.01(-0.01%) |
May 25, 2022 | 34.52 | 34.55 | 34.50 | 34.52 | 32,939 | -0.01(-0.01%) |
May 24, 2022 | 34.51 | 34.54 | 34.51 | 34.52 | 25,632 | -0.01(-0.04%) |
May 23, 2022 | 34.57 | 34.57 | 34.51 | 34.53 | 23,892 | -0.04(-0.10%) |
May 20, 2022 | 34.54 | 34.64 | 34.49 | 34.57 | 43,133 | +0.08(+0.23%) |
May 19, 2022 | 34.59 | 34.59 | 34.46 | 34.49 | 168,667 | -0.03(-0.09%) |
May 18, 2022 | 34.51 | 34.55 | 34.51 | 34.52 | 17,452 | +0.01(+0.03%) |
May 17, 2022 | 34.54 | 34.55 | 34.51 | 34.51 | 18,980 | +0.00(+0.00%) |
May 16, 2022 | 34.55 | 34.55 | 34.50 | 34.51 | 30,830 | -0.01(-0.03%) |
May 13, 2022 | 34.54 | 34.59 | 34.50 | 34.52 | 14,795 | +0.01(+0.01%) |
May 12, 2022 | 34.54 | 34.55 | 34.49 | 34.51 | 16,051 | -0.02(-0.04%) |
May 11, 2022 | 34.55 | 34.62 | 34.49 | 34.53 | 49,626 | +0.01(+0.01%) |
May 10, 2022 | 34.56 | 34.56 | 34.50 | 34.52 | 402,946 | -0.01(-0.01%) |
May 09, 2022 | 34.56 | 34.62 | 34.48 | 34.53 | 129,101 | -0.03(-0.08%) |
May 06, 2022 | 34.50 | 34.56 | 34.50 | 34.56 | 50,379 | +0.05(+0.14%) |
May 05, 2022 | 34.68 | 34.68 | 34.49 | 34.51 | 45,524 | -0.04(-0.12%) |
May 04, 2022 | 34.54 | 34.57 | 34.51 | 34.55 | 54,245 | -0.05(-0.14%) |
May 03, 2022 | 34.56 | 34.62 | 34.52 | 34.60 | 281,144 | +0.09(+0.26%) |
May 02, 2022 | 34.52 | 34.55 | 34.49 | 34.51 | 32,918 | +0.02(+0.06%) |
Apr 29, 2022 | 34.49 | 34.56 | 34.49 | 34.49 | 26,415 | -0.03(-0.09%) |
Apr 28, 2022 | 34.53 | 34.55 | 34.49 | 34.52 | 12,794 | +0.02(+0.06%) |
Apr 27, 2022 | 34.55 | 34.56 | 34.50 | 34.50 | 18,217 | +0.01(+0.03%) |
Apr 26, 2022 | 34.51 | 34.53 | 34.49 | 34.49 | 24,943 | -0.03(-0.09%) |
Apr 25, 2022 | 34.53 | 34.53 | 34.49 | 34.52 | 21,521 | +0.01(+0.01%) |
Apr 22, 2022 | 34.49 | 34.53 | 34.49 | 34.52 | 28,501 | +0.01(+0.01%) |
Apr 21, 2022 | 34.48 | 34.52 | 34.48 | 34.51 | 14,383 | -0.01(-0.01%) |
Apr 20, 2022 | 34.50 | 34.54 | 34.50 | 34.52 | 25,685 | -0.01(-0.01%) |
Apr 19, 2022 | 34.50 | 34.55 | 34.50 | 34.52 | 23,553 | -0.02(-0.06%) |
Apr 18, 2022 | 34.52 | 34.57 | 34.50 | 34.54 | 14,692 | -0.02(-0.06%) |
Apr 14, 2022 | 34.52 | 34.56 | 34.50 | 34.56 | 32,607 | +0.02(+0.06%) |
Apr 13, 2022 | 34.54 | 34.55 | 34.45 | 34.54 | 121,343 | +0.03(+0.08%) |
Apr 12, 2022 | 34.51 | 34.54 | 34.48 | 34.51 | 27,570 | -0.01(-0.03%) |
Apr 11, 2022 | 34.54 | 34.56 | 34.51 | 34.52 | 24,544 | -0.03(-0.09%) |
Apr 08, 2022 | 34.55 | 34.56 | 34.52 | 34.55 | 21,887 | -0.01(-0.03%) |
Apr 07, 2022 | 34.53 | 34.56 | 34.50 | 34.56 | 15,004 | +0.03(+0.09%) |
Apr 06, 2022 | 34.57 | 34.57 | 34.47 | 34.53 | 23,535 | -0.02(-0.04%) |
Apr 05, 2022 | 34.55 | 34.57 | 34.50 | 34.55 | 31,532 | -0.02(-0.04%) |
Apr 04, 2022 | 34.51 | 34.56 | 34.51 | 34.56 | 12,531 | -0.01(-0.03%) |
Apr 01, 2022 | 34.57 | 34.57 | 34.52 | 34.57 | 16,615 | +0.08(+0.23%) |
Mar 31, 2022 | 34.54 | 34.56 | 34.49 | 34.49 | 30,287 | -0.07(-0.20%) |
Mar 30, 2022 | 34.46 | 34.56 | 34.46 | 34.56 | 23,531 | +0.03(+0.09%) |
Mar 29, 2022 | 34.48 | 34.54 | 34.48 | 34.53 | 18,571 | -0.01(-0.03%) |
Mar 28, 2022 | 34.54 | 34.54 | 34.51 | 34.54 | 17,873 | +0.02(+0.06%) |
Mar 25, 2022 | 34.53 | 34.57 | 34.51 | 34.52 | 19,683 | -0.01(-0.03%) |
Mar 24, 2022 | 34.56 | 34.56 | 34.52 | 34.53 | 72,330 | -0.01(-0.03%) |
Mar 23, 2022 | 34.46 | 34.55 | 34.46 | 34.54 | 17,479 | -0.01(-0.03%) |
Mar 22, 2022 | 34.58 | 34.58 | 34.53 | 34.55 | 51,341 | +0.03(+0.10%) |
Mar 21, 2022 | 34.54 | 34.54 | 34.48 | 34.52 | 25,183 | -0.02(-0.06%) |
Mar 18, 2022 | 34.52 | 34.54 | 34.51 | 34.53 | 34,207 | -0.01(-0.01%) |
Mar 17, 2022 | 34.57 | 34.57 | 34.52 | 34.54 | 26,265 | -0.01(-0.03%) |
Mar 16, 2022 | 34.51 | 34.56 | 34.51 | 34.55 | 27,893 | +0.00(+0.01%) |
Mar 15, 2022 | 34.57 | 34.57 | 34.53 | 34.55 | 12,924 | -0.00(-0.01%) |
Mar 14, 2022 | 34.56 | 34.57 | 34.54 | 34.55 | 13,947 | +0.01(+0.03%) |
Mar 11, 2022 | 34.52 | 34.55 | 34.52 | 34.54 | 31,606 | +0.01(+0.03%) |
Mar 10, 2022 | 34.53 | 34.55 | 34.52 | 34.53 | 29,889 | +0.01(+0.03%) |
Mar 09, 2022 | 34.56 | 34.56 | 34.52 | 34.52 | 16,337 | -0.01(-0.03%) |
Mar 08, 2022 | 34.58 | 34.58 | 34.53 | 34.53 | 22,383 | -0.02(-0.05%) |
Mar 07, 2022 | 34.55 | 34.56 | 34.53 | 34.55 | 47,933 | -0.00(-0.01%) |
Mar 04, 2022 | 34.52 | 34.55 | 34.52 | 34.55 | 14,396 | +0.00(+0.00%) |
Mar 03, 2022 | 34.58 | 34.58 | 34.54 | 34.55 | 35,201 | -0.01(-0.03%) |
Mar 02, 2022 | 34.54 | 34.57 | 34.53 | 34.56 | 158,244 | +0.02(+0.06%) |
Mar 01, 2022 | 34.55 | 34.55 | 34.52 | 34.54 | 38,213 | -0.01(-0.03%) |
Feb 28, 2022 | 34.23 | 34.55 | 34.23 | 34.55 | 21,184 | +0.04(+0.12%) |
Feb 25, 2022 | 34.55 | 34.55 | 34.50 | 34.51 | 44,898 | -0.04(-0.12%) |
Feb 24, 2022 | 34.52 | 34.58 | 34.52 | 34.55 | 85,279 | -0.01(-0.03%) |
Feb 23, 2022 | 34.51 | 34.59 | 34.51 | 34.56 | 259,585 | +0.01(+0.03%) |
Feb 22, 2022 | 34.52 | 34.58 | 34.52 | 34.55 | 91,376 | -0.01(-0.03%) |
Feb 18, 2022 | 34.56 | 0 | +0.03(+0.09%) | |||
Feb 17, 2022 | 34.55 | 34.57 | 34.53 | 34.53 | 31,487 | -0.02(-0.06%) |
Feb 16, 2022 | 34.57 | 34.58 | 34.55 | 34.55 | 80,340 | +0.00(+0.00%) |
Feb 15, 2022 | 34.52 | 34.58 | 34.52 | 34.55 | 39,122 | -0.01(-0.03%) |
Feb 14, 2022 | 34.56 | 34.57 | 34.54 | 34.56 | 89,328 | -0.01(-0.03%) |
Feb 11, 2022 | 34.56 | 34.57 | 34.54 | 34.57 | 44,819 | +0.01(+0.03%) |
Feb 10, 2022 | 34.54 | 34.58 | 34.54 | 34.56 | 43,326 | -0.01(-0.03%) |
Feb 09, 2022 | 34.56 | 34.58 | 34.54 | 34.57 | 46,046 | +0.01(+0.01%) |
Feb 08, 2022 | 34.58 | 34.58 | 34.54 | 34.56 | 19,556 | +0.00(+0.01%) |
Feb 07, 2022 | 34.54 | 34.60 | 34.54 | 34.56 | 25,998 | +0.02(+0.06%) |
Feb 04, 2022 | 34.54 | 34.58 | 34.54 | 34.54 | 54,477 | -0.03(-0.09%) |
Feb 03, 2022 | 34.53 | 34.57 | 33,145 | +0.02(+0.06%) | ||
Feb 02, 2022 | 34.58 | 34.60 | 34.54 | 34.55 | 34,178 | +0.01(+0.03%) |
Feb 01, 2022 | 34.60 | 34.60 | 34.54 | 34.54 | 32,270 | -0.01(-0.03%) |
Jan 31, 2022 | 34.58 | 34.54 | 34.55 | 24,462 | -0.05(-0.14%) | |
Jan 28, 2022 | 34.59 | 34.63 | 34.57 | 34.60 | 16,742 | +0.01(+0.03%) |
Jan 27, 2022 | 34.57 | 34.60 | 34.53 | 34.59 | 38,411 | -0.03(-0.09%) |
Jan 26, 2022 | 34.90 | 35.13 | 34.53 | 34.62 | 25,947 | -0.18(-0.52%) |
Jan 25, 2022 | 34.66 | 34.95 | 34.43 | 34.80 | 61,904 | -0.27(-0.77%) |
Jan 24, 2022 | 34.60 | 35.12 | 34.21 | 35.07 | 69,737 | +0.32(+0.92%) |
Jan 21, 2022 | 34.99 | 35.20 | 34.75 | 34.75 | 64,599 | -0.35(-1.00%) |
Jan 20, 2022 | 35.46 | 35.72 | 35.06 | 35.10 | 36,412 | -0.30(-0.85%) |
Jan 19, 2022 | 35.82 | 35.82 | 35.40 | 35.40 | 22,021 | -0.29(-0.81%) |
Jan 18, 2022 | 35.94 | 35.94 | 35.65 | 35.69 | 30,497 | -0.43(-1.19%) |
Jan 14, 2022 | 36.12 | 0 | -0.03(-0.09%) | |||
Jan 13, 2022 | 36.28 | 36.45 | 36.15 | 36.15 | 25,163 | -0.05(-0.13%) |
Jan 12, 2022 | 36.34 | 36.42 | 36.13 | 36.20 | 23,355 | -0.07(-0.19%) |
Jan 11, 2022 | 36.08 | 36.29 | 35.94 | 36.27 | 33,907 | +0.16(+0.44%) |
Jan 10, 2022 | 36.01 | 36.15 | 35.80 | 36.11 | 34,891 | -0.12(-0.33%) |
Jan 07, 2022 | 36.42 | 36.46 | 36.17 | 36.23 | 19,341 | -0.10(-0.28%) |
Jan 06, 2022 | 36.29 | 36.46 | 36.17 | 36.33 | 28,118 | +0.08(+0.22%) |
Jan 05, 2022 | 36.73 | 36.80 | 36.25 | 36.25 | 30,624 | -0.47(-1.28%) |
Jan 04, 2022 | 36.65 | 36.80 | 36.62 | 36.72 | 34,145 | +0.11(+0.30%) |
Jan 03, 2022 | 36.59 | 36.73 | 36.48 | 36.61 | 39,732 | +0.03(+0.08%) |
Dec 31, 2021 | 36.48 | 36.65 | 36.48 | 36.58 | 68,667 | +0.05(+0.14%) |
Dec 30, 2021 | 36.65 | 36.74 | 36.48 | 36.53 | 31,932 | -0.04(-0.11%) |
Dec 29, 2021 | 36.43 | 36.59 | 36.43 | 36.57 | 21,104 | +0.12(+0.33%) |
Dec 28, 2021 | 36.41 | 36.62 | 36.41 | 36.45 | 10,028 | -0.01(-0.03%) |
Dec 27, 2021 | 36.24 | 36.47 | 36.18 | 36.46 | 7,292 | +0.26(+0.73%) |
Dec 23, 2021 | 35.69 | 36.24 | 35.69 | 36.20 | 23,918 | +0.09(+0.24%) |
Dec 22, 2021 | 35.89 | 36.11 | 35.89 | 36.11 | 39,183 | +0.21(+0.58%) |
Dec 21, 2021 | 35.61 | 35.90 | 35.57 | 35.90 | 8,876 | +0.52(+1.47%) |
Dec 20, 2021 | 35.46 | 35.47 | 35.14 | 35.38 | 23,349 | -0.36(-1.01%) |
Dec 17, 2021 | 35.67 | 35.91 | 35.55 | 35.74 | 39,277 | -0.05(-0.14%) |
Dec 16, 2021 | 36.15 | 36.18 | 35.73 | 35.79 | 24,855 | -0.26(-0.72%) |
Dec 15, 2021 | 35.91 | 36.05 | 35.61 | 36.05 | 25,012 | +0.25(+0.71%) |
Dec 14, 2021 | 35.83 | 36.00 | 35.74 | 35.80 | 20,253 | -0.12(-0.35%) |
Dec 13, 2021 | 36.05 | 36.09 | 35.85 | 35.92 | 24,848 | -0.21(-0.58%) |
Dec 10, 2021 | 36.21 | 36.24 | 35.97 | 36.13 | 15,486 | +0.02(+0.06%) |
Dec 09, 2021 | 35.94 | 36.39 | 35.94 | 36.11 | 49,612 | -0.30(-0.82%) |
Dec 08, 2021 | 36.33 | 36.45 | 36.31 | 36.41 | 26,248 | +0.12(+0.33%) |
Dec 07, 2021 | 36.19 | 36.47 | 36.17 | 36.29 | 51,374 | +0.31(+0.86%) |
Dec 06, 2021 | 35.77 | 36.08 | 35.53 | 35.98 | 40,995 | +0.45(+1.27%) |
Dec 03, 2021 | 35.88 | 35.93 | 35.41 | 35.53 | 47,633 | -0.27(-0.75%) |
Dec 02, 2021 | 35.39 | 35.87 | 35.35 | 35.80 | 91,372 | +0.52(+1.47%) |