Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.59 | 24.74 | 24.38 | 24.54 | 688,631 | -0.23(-0.93%) |
Dec 29, 2022 | 24.61 | 24.77 | 24.52 | 24.77 | 596,953 | +0.35(+1.42%) |
Dec 28, 2022 | 24.77 | 24.79 | 24.43 | 24.43 | 499,282 | -0.29(-1.17%) |
Dec 27, 2022 | 24.75 | 24.87 | 24.61 | 24.72 | 750,925 | -0.03(-0.12%) |
Dec 23, 2022 | 24.57 | 24.74 | 24.53 | 24.74 | 420,331 | +0.21(+0.86%) |
Dec 22, 2022 | 24.52 | 24.59 | 24.35 | 24.53 | 242,444 | -0.08(-0.31%) |
Dec 21, 2022 | 24.61 | 24.62 | 24.44 | 24.61 | 350,254 | +0.09(+0.35%) |
Dec 20, 2022 | 24.57 | 24.58 | 24.47 | 24.52 | 497,205 | -0.17(-0.70%) |
Dec 19, 2022 | 24.85 | 24.85 | 24.65 | 24.70 | 480,601 | -0.18(-0.74%) |
Dec 16, 2022 | 24.91 | 24.91 | 24.77 | 24.88 | 226,511 | -0.06(-0.23%) |
Dec 15, 2022 | 25.26 | 25.27 | 24.88 | 24.94 | 462,825 | -0.40(-1.56%) |
Dec 14, 2022 | 25.44 | 25.49 | 25.21 | 25.33 | 494,059 | -0.09(-0.34%) |
Dec 13, 2022 | 25.73 | 25.83 | 25.36 | 25.42 | 651,821 | +0.15(+0.61%) |
Dec 12, 2022 | 25.41 | 25.44 | 25.18 | 25.27 | 1,413,542 | -0.17(-0.68%) |
Dec 09, 2022 | 25.47 | 25.53 | 25.36 | 25.44 | 639,599 | +0.11(+0.42%) |
Dec 08, 2022 | 25.44 | 25.44 | 25.31 | 25.33 | 473,963 | +0.06(+0.23%) |
Dec 07, 2022 | 25.37 | 25.43 | 25.25 | 25.28 | 700,300 | +0.00(+0.00%) |
Dec 06, 2022 | 25.46 | 25.48 | 25.18 | 25.28 | 796,031 | -0.23(-0.90%) |
Dec 05, 2022 | 25.61 | 25.72 | 25.46 | 25.51 | 1,386,873 | +0.22(+0.87%) |
Dec 02, 2022 | 25.37 | 25.37 | 25.24 | 25.28 | 449,948 | +0.23(+0.92%) |
Dec 01, 2022 | 25.31 | 25.40 | 25.00 | 25.05 | 1,138,297 | -0.23(-0.91%) |
Nov 30, 2022 | 25.12 | 25.39 | 24.91 | 25.28 | 1,311,823 | +0.42(+1.70%) |
Nov 29, 2022 | 24.82 | 24.94 | 24.80 | 24.86 | 1,116,832 | +0.36(+1.45%) |
Nov 28, 2022 | 24.75 | 24.91 | 24.41 | 24.51 | 2,125,712 | +0.24(+0.99%) |
Nov 25, 2022 | 24.13 | 24.45 | 24.07 | 24.27 | 789,670 | +0.35(+1.45%) |
Nov 23, 2022 | 23.81 | 23.97 | 23.81 | 23.92 | 659,777 | +0.12(+0.52%) |
Nov 22, 2022 | 23.79 | 23.82 | 23.71 | 23.80 | 377,343 | +0.05(+0.20%) |
Nov 21, 2022 | 23.86 | 23.90 | 23.64 | 23.75 | 309,168 | -0.12(-0.48%) |
Nov 18, 2022 | 23.94 | 24.01 | 23.83 | 23.86 | 230,777 | +0.02(+0.08%) |
Nov 17, 2022 | 23.65 | 23.98 | 23.57 | 23.84 | 352,511 | +0.17(+0.73%) |
Nov 16, 2022 | 23.91 | 24.00 | 23.59 | 23.67 | 519,507 | +0.02(+0.08%) |
Nov 15, 2022 | 24.37 | 24.39 | 23.57 | 23.65 | 1,141,805 | -0.35(-1.44%) |
Nov 14, 2022 | 23.66 | 24.30 | 23.66 | 24.00 | 1,478,253 | +0.65(+2.80%) |
Nov 11, 2022 | 23.18 | 23.48 | 23.13 | 23.34 | 99,561 | +0.21(+0.91%) |
Nov 10, 2022 | 23.05 | 23.18 | 22.91 | 23.13 | 67,465 | +0.55(+2.42%) |
Nov 09, 2022 | 22.78 | 22.78 | 22.58 | 22.59 | 125,473 | -0.19(-0.84%) |
Nov 08, 2022 | 22.66 | 22.83 | 22.61 | 22.78 | 75,961 | +0.13(+0.59%) |
Nov 07, 2022 | 22.66 | 22.80 | 22.51 | 22.64 | 51,474 | +0.00(+0.00%) |
Nov 04, 2022 | 22.82 | 22.82 | 22.38 | 22.64 | 230,763 | +0.18(+0.81%) |
Nov 03, 2022 | 22.37 | 22.60 | 22.37 | 22.46 | 37,025 | +0.06(+0.26%) |
Nov 02, 2022 | 22.64 | 22.83 | 22.30 | 22.40 | 48,499 | -0.19(-0.85%) |
Nov 01, 2022 | 22.83 | 22.84 | 22.57 | 22.59 | 42,549 | -0.02(-0.09%) |
Oct 31, 2022 | 22.67 | 22.75 | 22.58 | 22.61 | 68,013 | -0.25(-1.09%) |
Oct 28, 2022 | 22.67 | 22.86 | 22.65 | 22.86 | 40,607 | +0.12(+0.51%) |
Oct 27, 2022 | 22.64 | 22.90 | 22.64 | 22.75 | 41,199 | +0.01(+0.04%) |
Oct 26, 2022 | 22.74 | 22.89 | 22.66 | 22.74 | 65,613 | +0.02(+0.08%) |
Oct 25, 2022 | 22.61 | 22.81 | 22.49 | 22.72 | 69,198 | +0.37(+1.68%) |
Oct 24, 2022 | 22.69 | 22.74 | 22.30 | 22.35 | 71,735 | -0.51(-2.23%) |
Oct 21, 2022 | 23.08 | 23.08 | 22.65 | 22.85 | 61,892 | +0.06(+0.25%) |
Oct 20, 2022 | 22.90 | 23.12 | 22.80 | 22.80 | 44,421 | -0.10(-0.42%) |
Oct 19, 2022 | 22.82 | 22.99 | 22.82 | 22.89 | 55,795 | -0.07(-0.29%) |
Oct 18, 2022 | 23.15 | 23.22 | 22.90 | 22.96 | 40,621 | +0.04(+0.17%) |
Oct 17, 2022 | 22.93 | 23.15 | 22.87 | 22.92 | 34,860 | +0.07(+0.29%) |
Oct 14, 2022 | 23.03 | 23.26 | 22.83 | 22.85 | 61,229 | -0.31(-1.33%) |
Oct 13, 2022 | 23.17 | 23.31 | 22.65 | 23.16 | 121,737 | +0.33(+1.43%) |
Oct 12, 2022 | 22.78 | 22.92 | 22.77 | 22.84 | 98,383 | +0.11(+0.47%) |
Oct 11, 2022 | 23.03 | 23.42 | 22.62 | 22.73 | 103,529 | -0.56(-2.39%) |
Oct 10, 2022 | 23.18 | 23.38 | 23.10 | 23.29 | 56,623 | +0.08(+0.33%) |
Oct 07, 2022 | 23.38 | 23.38 | 23.13 | 23.21 | 18,554 | -0.29(-1.23%) |
Oct 06, 2022 | 23.63 | 23.72 | 23.48 | 23.50 | 41,802 | -0.32(-1.33%) |
Oct 05, 2022 | 23.67 | 23.94 | 23.50 | 23.81 | 63,919 | +0.15(+0.65%) |
Oct 04, 2022 | 23.64 | 23.81 | 23.61 | 23.66 | 20,494 | +0.19(+0.82%) |
Oct 03, 2022 | 23.20 | 23.53 | 23.20 | 23.47 | 127,523 | +0.08(+0.33%) |
Sep 30, 2022 | 23.57 | 23.75 | 23.39 | 23.39 | 28,056 | -0.11(-0.45%) |
Sep 29, 2022 | 23.73 | 23.73 | 23.41 | 23.50 | 24,948 | -0.43(-1.81%) |
Sep 28, 2022 | 23.73 | 24.06 | 23.72 | 23.93 | 71,524 | +0.16(+0.69%) |
Sep 27, 2022 | 24.04 | 24.15 | 23.75 | 23.77 | 54,806 | -0.25(-1.04%) |
Sep 26, 2022 | 24.43 | 24.44 | 23.92 | 24.02 | 116,500 | -0.52(-2.11%) |
Sep 23, 2022 | 24.72 | 24.83 | 24.36 | 24.54 | 101,994 | -0.44(-1.77%) |
Sep 22, 2022 | 24.98 | 25.16 | 24.95 | 24.98 | 15,249 | -0.03(-0.12%) |
Sep 21, 2022 | 25.43 | 25.43 | 24.99 | 25.01 | 152,589 | -0.30(-1.18%) |
Sep 20, 2022 | 25.32 | 25.47 | 25.22 | 25.30 | 41,196 | -0.16(-0.64%) |
Sep 19, 2022 | 25.22 | 25.52 | 25.17 | 25.47 | 30,490 | +0.02(+0.08%) |
Sep 16, 2022 | 25.61 | 25.61 | 25.32 | 25.45 | 47,317 | -0.11(-0.41%) |
Sep 15, 2022 | 25.63 | 25.81 | 25.47 | 25.55 | 56,764 | -0.10(-0.37%) |
Sep 14, 2022 | 25.78 | 25.84 | 25.54 | 25.65 | 43,274 | -0.09(-0.34%) |
Sep 13, 2022 | 25.97 | 26.01 | 25.65 | 25.74 | 42,433 | -0.61(-2.30%) |
Sep 12, 2022 | 26.32 | 26.41 | 26.24 | 26.34 | 28,355 | +0.13(+0.51%) |
Sep 09, 2022 | 26.06 | 26.24 | 26.06 | 26.21 | 21,779 | +0.30(+1.15%) |
Sep 08, 2022 | 25.87 | 26.03 | 25.76 | 25.91 | 65,025 | -0.15(-0.59%) |
Sep 07, 2022 | 25.84 | 26.16 | 25.84 | 26.06 | 56,488 | -0.16(-0.62%) |
Sep 06, 2022 | 26.22 | 26.44 | 26.14 | 26.23 | 58,240 | -0.01(-0.04%) |
Sep 02, 2022 | 26.15 | 26.29 | 26.09 | 26.24 | 88,038 | +0.13(+0.52%) |
Sep 01, 2022 | 26.01 | 26.25 | 25.88 | 26.10 | 76,843 | -0.09(-0.33%) |
Aug 31, 2022 | 26.27 | 26.35 | 26.08 | 26.19 | 20,170 | +0.00(+0.00%) |
Aug 30, 2022 | 26.43 | 26.43 | 26.14 | 26.19 | 19,631 | -0.29(-1.09%) |
Aug 29, 2022 | 26.32 | 26.56 | 26.32 | 26.48 | 31,056 | +0.14(+0.55%) |
Aug 26, 2022 | 26.69 | 26.70 | 26.27 | 26.33 | 85,538 | -0.48(-1.79%) |
Aug 25, 2022 | 26.62 | 26.81 | 26.62 | 26.81 | 13,075 | +0.17(+0.65%) |
Aug 24, 2022 | 26.57 | 26.68 | 26.52 | 26.64 | 49,281 | +0.12(+0.43%) |
Aug 23, 2022 | 26.46 | 26.71 | 26.46 | 26.52 | 19,181 | +0.07(+0.25%) |
Aug 22, 2022 | 26.40 | 26.50 | 26.34 | 26.46 | 37,234 | -0.05(-0.18%) |
Aug 19, 2022 | 26.75 | 26.92 | 26.40 | 26.51 | 60,835 | -0.54(-1.99%) |
Aug 18, 2022 | 27.11 | 27.30 | 26.74 | 27.04 | 128,594 | +0.04(+0.14%) |
Aug 17, 2022 | 27.01 | 27.13 | 26.90 | 27.00 | 46,887 | +0.06(+0.21%) |
Aug 16, 2022 | 26.74 | 27.01 | 26.74 | 26.95 | 44,213 | -0.25(-0.92%) |
Aug 15, 2022 | 27.14 | 27.32 | 27.09 | 27.20 | 36,998 | +0.00(+0.00%) |
Aug 12, 2022 | 26.95 | 27.25 | 26.95 | 27.20 | 23,050 | +0.19(+0.71%) |
Aug 11, 2022 | 27.10 | 27.17 | 26.92 | 27.00 | 37,888 | -0.01(-0.04%) |
Aug 10, 2022 | 26.84 | 27.08 | 26.84 | 27.01 | 35,275 | +0.36(+1.37%) |
Aug 09, 2022 | 26.64 | 26.70 | 26.56 | 26.65 | 32,344 | -0.04(-0.14%) |
Aug 08, 2022 | 26.53 | 26.89 | 26.52 | 26.69 | 58,400 | +0.23(+0.87%) |
Aug 05, 2022 | 26.36 | 26.64 | 26.36 | 26.46 | 33,950 | -0.11(-0.40%) |
Aug 04, 2022 | 26.65 | 26.73 | 26.51 | 26.56 | 28,148 | +0.10(+0.36%) |
Aug 03, 2022 | 26.20 | 26.49 | 26.20 | 26.47 | 20,698 | +0.32(+1.21%) |
Aug 02, 2022 | 26.24 | 26.42 | 26.15 | 26.15 | 151,026 | -0.11(-0.40%) |
Aug 01, 2022 | 26.13 | 26.38 | 26.13 | 26.25 | 37,494 | +0.13(+0.51%) |
Jul 29, 2022 | 25.94 | 26.13 | 25.94 | 26.12 | 27,163 | +0.15(+0.59%) |
Jul 28, 2022 | 25.88 | 26.12 | 25.75 | 25.97 | 52,742 | +0.15(+0.60%) |
Jul 27, 2022 | 25.69 | 25.82 | 25.57 | 25.81 | 24,047 | +0.40(+1.59%) |
Jul 26, 2022 | 25.60 | 25.66 | 25.36 | 25.41 | 41,194 | -0.23(-0.90%) |
Jul 25, 2022 | 25.66 | 25.74 | 25.53 | 25.64 | 40,432 | +0.07(+0.26%) |
Jul 22, 2022 | 25.70 | 25.85 | 25.49 | 25.57 | 54,401 | -0.20(-0.78%) |
Jul 21, 2022 | 25.78 | 25.83 | 25.58 | 25.77 | 47,613 | +0.02(+0.07%) |
Jul 20, 2022 | 25.63 | 25.81 | 25.55 | 25.76 | 47,543 | +0.08(+0.30%) |
Jul 19, 2022 | 25.50 | 25.81 | 25.48 | 25.68 | 42,517 | +0.32(+1.25%) |
Jul 18, 2022 | 25.37 | 25.46 | 25.23 | 25.36 | 177,253 | -0.08(-0.32%) |
Jul 15, 2022 | 25.19 | 25.46 | 25.06 | 25.44 | 156,041 | +0.25(+0.97%) |
Jul 14, 2022 | 25.28 | 25.34 | 25.13 | 25.20 | 42,969 | -0.18(-0.72%) |
Jul 13, 2022 | 25.31 | 25.45 | 25.19 | 25.38 | 211,340 | -0.21(-0.83%) |
Jul 12, 2022 | 25.60 | 25.75 | 25.52 | 25.59 | 41,111 | +0.05(+0.19%) |
Jul 11, 2022 | 25.54 | 25.72 | 25.53 | 25.54 | 108,768 | -0.19(-0.75%) |
Jul 08, 2022 | 25.74 | 25.91 | 25.61 | 25.74 | 45,012 | +0.09(+0.34%) |
Jul 07, 2022 | 25.54 | 25.88 | 25.54 | 25.65 | 27,622 | +0.22(+0.87%) |
Jul 06, 2022 | 25.45 | 25.55 | 25.38 | 25.43 | 38,289 | -0.18(-0.71%) |
Jul 05, 2022 | 25.53 | 25.67 | 25.37 | 25.61 | 197,853 | -0.25(-0.97%) |
Jul 01, 2022 | 25.72 | 26.01 | 25.72 | 25.86 | 112,240 | +0.10(+0.37%) |
Jun 30, 2022 | 25.85 | 25.90 | 25.62 | 25.77 | 31,305 | -0.15(-0.59%) |
Jun 29, 2022 | 26.05 | 26.14 | 25.87 | 25.92 | 57,156 | +0.06(+0.22%) |
Jun 28, 2022 | 25.78 | 26.04 | 25.77 | 25.86 | 88,685 | +0.09(+0.34%) |
Jun 27, 2022 | 25.91 | 25.94 | 25.77 | 25.77 | 52,683 | -0.07(-0.26%) |
Jun 24, 2022 | 25.52 | 25.88 | 25.52 | 25.84 | 46,839 | +0.15(+0.60%) |
Jun 23, 2022 | 25.76 | 25.88 | 25.57 | 25.69 | 70,278 | -0.02(-0.07%) |
Jun 22, 2022 | 25.79 | 25.98 | 25.63 | 25.71 | 133,682 | -0.33(-1.25%) |
Jun 21, 2022 | 26.06 | 26.10 | 25.88 | 26.03 | 67,149 | -0.19(-0.73%) |
Jun 17, 2022 | 26.31 | 26.32 | 26.01 | 26.23 | 49,724 | -0.07(-0.26%) |
Jun 16, 2022 | 26.18 | 26.38 | 26.15 | 26.29 | 67,066 | -0.12(-0.47%) |
Jun 15, 2022 | 26.41 | 26.61 | 26.10 | 26.42 | 106,150 | +0.04(+0.15%) |
Jun 14, 2022 | 26.59 | 26.59 | 26.25 | 26.38 | 107,715 | +0.09(+0.33%) |
Jun 13, 2022 | 26.62 | 26.76 | 26.11 | 26.29 | 206,956 | -0.82(-3.01%) |
Jun 10, 2022 | 27.31 | 27.34 | 26.99 | 27.11 | 114,139 | -0.25(-0.91%) |
Jun 09, 2022 | 27.72 | 27.99 | 27.36 | 27.36 | 610,138 | -0.59(-2.11%) |
Jun 08, 2022 | 27.83 | 28.01 | 27.77 | 27.95 | 52,201 | +0.04(+0.14%) |
Jun 07, 2022 | 27.68 | 27.96 | 27.68 | 27.91 | 40,667 | +0.08(+0.27%) |
Jun 06, 2022 | 28.10 | 28.10 | 27.70 | 27.84 | 61,145 | -0.10(-0.37%) |
Jun 03, 2022 | 27.78 | 28.11 | 27.78 | 27.94 | 38,328 | -0.26(-0.93%) |
Jun 02, 2022 | 28.12 | 28.20 | 28.05 | 28.20 | 30,044 | +0.20(+0.71%) |
Jun 01, 2022 | 28.25 | 28.43 | 27.93 | 28.00 | 37,080 | -0.16(-0.57%) |
May 31, 2022 | 28.20 | 28.40 | 28.09 | 28.16 | 183,623 | +0.08(+0.27%) |
May 27, 2022 | 27.89 | 28.10 | 27.84 | 28.09 | 116,496 | +0.34(+1.22%) |
May 26, 2022 | 27.46 | 27.89 | 27.46 | 27.75 | 56,617 | +0.22(+0.79%) |
May 25, 2022 | 27.34 | 27.64 | 27.34 | 27.53 | 75,016 | +0.18(+0.65%) |
May 24, 2022 | 27.61 | 27.64 | 27.20 | 27.36 | 80,959 | -0.26(-0.95%) |
May 23, 2022 | 27.41 | 27.67 | 27.29 | 27.62 | 68,655 | +0.18(+0.65%) |
May 20, 2022 | 27.40 | 27.83 | 27.26 | 27.44 | 47,485 | +0.00(+0.00%) |
May 19, 2022 | 27.22 | 27.53 | 27.22 | 27.44 | 83,737 | +0.41(+1.53%) |
May 18, 2022 | 27.74 | 27.76 | 26.95 | 27.03 | 54,028 | -0.65(-2.35%) |
May 17, 2022 | 27.54 | 27.73 | 27.53 | 27.68 | 58,765 | +0.46(+1.71%) |
May 16, 2022 | 27.30 | 27.49 | 27.13 | 27.21 | 66,236 | -0.17(-0.63%) |
May 13, 2022 | 27.41 | 27.56 | 27.30 | 27.38 | 84,277 | -0.09(-0.34%) |
May 12, 2022 | 27.57 | 27.79 | 27.37 | 27.48 | 360,025 | -0.60(-2.14%) |
May 11, 2022 | 28.30 | 28.31 | 28.08 | 28.08 | 109,658 | -0.22(-0.76%) |
May 10, 2022 | 28.64 | 28.64 | 28.00 | 28.30 | 177,989 | -0.16(-0.56%) |
May 09, 2022 | 28.80 | 28.80 | 28.36 | 28.46 | 80,793 | -0.59(-2.04%) |
May 06, 2022 | 29.28 | 29.36 | 28.94 | 29.05 | 73,316 | -0.31(-1.06%) |
May 05, 2022 | 29.71 | 29.73 | 29.29 | 29.36 | 40,920 | -0.33(-1.11%) |
May 04, 2022 | 29.57 | 29.74 | 29.43 | 29.69 | 95,982 | +0.06(+0.19%) |
May 03, 2022 | 29.67 | 29.80 | 29.62 | 29.63 | 95,890 | -0.01(-0.03%) |
May 02, 2022 | 29.73 | 29.75 | 29.45 | 29.64 | 57,624 | -0.02(-0.06%) |
Apr 29, 2022 | 29.74 | 29.92 | 29.60 | 29.66 | 121,968 | +0.02(+0.06%) |
Apr 28, 2022 | 29.64 | 29.64 | 29.46 | 29.64 | 35,093 | +0.11(+0.38%) |
Apr 27, 2022 | 29.64 | 29.64 | 29.36 | 29.53 | 71,346 | +0.24(+0.84%) |
Apr 26, 2022 | 29.44 | 29.44 | 29.19 | 29.28 | 93,525 | -0.16(-0.54%) |
Apr 25, 2022 | 29.53 | 29.57 | 29.34 | 29.44 | 166,760 | -0.56(-1.85%) |
Apr 22, 2022 | 30.66 | 30.66 | 30.00 | 30.00 | 40,971 | -0.26(-0.87%) |
Apr 21, 2022 | 30.55 | 30.55 | 30.24 | 30.26 | 64,449 | -0.22(-0.71%) |
Apr 20, 2022 | 30.71 | 30.77 | 30.48 | 30.48 | 30,935 | -0.36(-1.16%) |
Apr 19, 2022 | 30.84 | 30.88 | 30.67 | 30.84 | 53,959 | -0.01(-0.03%) |
Apr 18, 2022 | 31.14 | 31.29 | 30.73 | 30.85 | 168,321 | -0.48(-1.53%) |
Apr 14, 2022 | 31.20 | 31.40 | 31.19 | 31.33 | 166,025 | +0.02(+0.06%) |
Apr 13, 2022 | 30.92 | 31.31 | 30.92 | 31.31 | 91,146 | +0.46(+1.49%) |
Apr 12, 2022 | 31.04 | 31.07 | 30.74 | 30.85 | 253,831 | -0.09(-0.30%) |
Apr 11, 2022 | 30.99 | 31.05 | 30.87 | 30.94 | 86,135 | -0.08(-0.27%) |
Apr 08, 2022 | 31.09 | 31.19 | 30.99 | 31.03 | 85,112 | -0.12(-0.39%) |
Apr 07, 2022 | 31.27 | 31.36 | 30.96 | 31.15 | 89,774 | -0.07(-0.21%) |
Apr 06, 2022 | 31.34 | 31.44 | 31.00 | 31.21 | 75,902 | -0.22(-0.69%) |
Apr 05, 2022 | 31.65 | 31.65 | 31.36 | 31.43 | 79,478 | -0.15(-0.48%) |
Apr 04, 2022 | 31.32 | 31.62 | 31.32 | 31.58 | 124,208 | +0.62(+2.01%) |
Apr 01, 2022 | 30.92 | 31.13 | 30.74 | 30.96 | 219,834 | +0.37(+1.20%) |
Mar 31, 2022 | 31.03 | 31.03 | 30.53 | 30.59 | 206,854 | -0.29(-0.94%) |
Mar 30, 2022 | 31.04 | 31.21 | 30.81 | 30.88 | 56,640 | -0.33(-1.05%) |
Mar 29, 2022 | 31.16 | 31.25 | 31.06 | 31.21 | 50,005 | +0.36(+1.16%) |
Mar 28, 2022 | 30.91 | 31.02 | 30.59 | 30.86 | 85,000 | -0.05(-0.15%) |
Mar 25, 2022 | 31.02 | 31.16 | 30.71 | 30.90 | 248,673 | +0.05(+0.15%) |
Mar 24, 2022 | 30.82 | 31.10 | 30.76 | 30.86 | 132,771 | -0.05(-0.15%) |
Mar 23, 2022 | 31.04 | 31.13 | 30.77 | 30.90 | 99,425 | +0.04(+0.12%) |
Mar 22, 2022 | 31.08 | 31.38 | 30.81 | 30.87 | 498,776 | -0.14(-0.46%) |
Mar 21, 2022 | 31.04 | 31.22 | 30.95 | 31.01 | 105,870 | +0.17(+0.55%) |
Mar 18, 2022 | 30.48 | 30.85 | 30.48 | 30.84 | 38,751 | +0.24(+0.80%) |
Mar 17, 2022 | 30.58 | 30.79 | 30.48 | 30.59 | 144,117 | -0.06(-0.18%) |
Mar 16, 2022 | 30.53 | 30.72 | 30.45 | 30.65 | 58,204 | +0.35(+1.15%) |
Mar 15, 2022 | 30.04 | 30.40 | 30.04 | 30.30 | 69,418 | +0.18(+0.59%) |
Mar 14, 2022 | 30.36 | 30.68 | 29.74 | 30.12 | 291,583 | -0.35(-1.14%) |
Mar 11, 2022 | 30.69 | 30.90 | 30.47 | 30.47 | 52,684 | -0.15(-0.49%) |
Mar 10, 2022 | 30.68 | 30.74 | 30.45 | 30.62 | 47,652 | -0.24(-0.76%) |
Mar 09, 2022 | 30.76 | 30.87 | 30.56 | 30.86 | 80,921 | +0.61(+2.02%) |
Mar 08, 2022 | 30.09 | 30.53 | 29.96 | 30.24 | 317,166 | +0.27(+0.91%) |
Mar 07, 2022 | 30.78 | 30.90 | 29.92 | 29.97 | 676,986 | -1.12(-3.60%) |
Mar 04, 2022 | 31.09 | 31.18 | 30.78 | 31.09 | 78,674 | -0.35(-1.11%) |
Mar 03, 2022 | 31.42 | 31.58 | 31.32 | 31.44 | 59,364 | +0.01(+0.03%) |
Mar 02, 2022 | 31.43 | 31.61 | 31.39 | 31.43 | 128,882 | -0.13(-0.42%) |
Mar 01, 2022 | 31.67 | 31.89 | 31.43 | 31.56 | 200,720 | -0.22(-0.68%) |
Feb 28, 2022 | 31.57 | 31.95 | 31.57 | 31.78 | 111,643 | -0.16(-0.50%) |
Feb 25, 2022 | 31.77 | 31.98 | 31.73 | 31.94 | 56,359 | +0.06(+0.18%) |
Feb 24, 2022 | 31.23 | 31.99 | 31.22 | 31.88 | 668,655 | -0.26(-0.82%) |
Feb 23, 2022 | 32.40 | 32.43 | 32.15 | 32.15 | 558,611 | -0.04(-0.12%) |
Feb 22, 2022 | 32.12 | 32.33 | 32.00 | 32.18 | 94,687 | -0.28(-0.87%) |
Feb 18, 2022 | 32.47 | 0 | +0.02(+0.06%) | |||
Feb 17, 2022 | 32.50 | 32.62 | 32.37 | 32.45 | 100,793 | -0.19(-0.58%) |
Feb 16, 2022 | 32.44 | 32.76 | 32.23 | 32.63 | 118,223 | +0.26(+0.81%) |
Feb 15, 2022 | 32.15 | 32.48 | 32.15 | 32.37 | 88,587 | +0.32(+1.00%) |
Feb 14, 2022 | 31.95 | 32.14 | 31.95 | 32.05 | 110,117 | +0.00(+0.00%) |
Feb 11, 2022 | 32.11 | 32.36 | 32.00 | 32.05 | 37,586 | -0.12(-0.38%) |
Feb 10, 2022 | 32.29 | 32.42 | 32.01 | 32.17 | 35,100 | -0.33(-1.01%) |
Feb 09, 2022 | 32.47 | 32.56 | 32.16 | 32.50 | 89,021 | +0.49(+1.53%) |
Feb 08, 2022 | 32.02 | 32.17 | 31.90 | 32.01 | 67,011 | -0.02(-0.06%) |
Feb 07, 2022 | 31.89 | 32.12 | 31.66 | 32.03 | 73,725 | +0.24(+0.77%) |
Feb 04, 2022 | 31.88 | 31.99 | 31.58 | 31.79 | 111,122 | -0.03(-0.09%) |
Feb 03, 2022 | 31.89 | 32.16 | 31.82 | 85,002 | -0.13(-0.41%) | |
Feb 02, 2022 | 32.20 | 32.32 | 31.81 | 31.95 | 198,057 | -0.08(-0.24%) |
Feb 01, 2022 | 32.19 | 32.55 | 31.91 | 32.02 | 97,028 | +0.05(+0.15%) |
Jan 31, 2022 | 31.74 | 31.98 | 31.98 | 74,864 | +0.24(+0.74%) | |
Jan 28, 2022 | 31.54 | 31.69 | 31.34 | 31.74 | 52,348 | +0.30(+0.96%) |
Jan 27, 2022 | 31.43 | 31.76 | 31.16 | 31.44 | 161,042 | +0.10(+0.33%) |
Jan 26, 2022 | 31.75 | 32.03 | 31.24 | 31.34 | 68,480 | -0.37(-1.16%) |
Jan 25, 2022 | 31.90 | 31.91 | 31.48 | 31.70 | 160,684 | -0.03(-0.09%) |
Jan 24, 2022 | 31.84 | 31.90 | 31.28 | 31.73 | 152,567 | -0.37(-1.14%) |
Jan 21, 2022 | 32.21 | 32.43 | 32.08 | 32.10 | 58,987 | -0.37(-1.13%) |
Jan 20, 2022 | 32.45 | 32.56 | 32.31 | 32.47 | 22,822 | +0.21(+0.64%) |
Jan 19, 2022 | 32.51 | 32.56 | 32.20 | 32.26 | 84,479 | +0.08(+0.26%) |
Jan 18, 2022 | 32.32 | 32.52 | 32.14 | 32.17 | 89,252 | -0.77(-2.34%) |
Jan 14, 2022 | 32.95 | 0 | -0.04(-0.11%) | |||
Jan 13, 2022 | 33.03 | 33.20 | 32.97 | 32.98 | 90,866 | -0.14(-0.43%) |
Jan 12, 2022 | 32.69 | 33.42 | 32.69 | 33.12 | 150,856 | +0.35(+1.06%) |
Jan 11, 2022 | 32.38 | 32.94 | 32.38 | 32.78 | 81,095 | +0.29(+0.90%) |
Jan 10, 2022 | 32.53 | 32.63 | 32.28 | 32.48 | 57,047 | +0.00(+0.00%) |
Jan 07, 2022 | 32.30 | 32.65 | 32.30 | 32.48 | 40,504 | +0.28(+0.88%) |
Jan 06, 2022 | 32.28 | 32.42 | 32.15 | 32.20 | 75,970 | +0.10(+0.32%) |
Jan 05, 2022 | 32.78 | 32.78 | 32.05 | 32.10 | 133,117 | -0.89(-2.71%) |
Jan 04, 2022 | 32.84 | 33.11 | 32.74 | 32.99 | 293,562 | +0.46(+1.42%) |