Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.60 | 24.75 | 24.39 | 24.55 | 688,393 | -0.23(-0.93%) |
Dec 29, 2022 | 24.62 | 24.78 | 24.53 | 24.78 | 596,746 | +0.35(+1.42%) |
Dec 28, 2022 | 24.78 | 24.80 | 24.44 | 24.44 | 499,110 | -0.29(-1.17%) |
Dec 27, 2022 | 24.76 | 24.88 | 24.62 | 24.72 | 750,666 | -0.03(-0.12%) |
Dec 23, 2022 | 24.58 | 24.75 | 24.54 | 24.75 | 420,186 | +0.21(+0.86%) |
Dec 22, 2022 | 24.53 | 24.60 | 24.36 | 24.54 | 242,361 | -0.08(-0.31%) |
Dec 21, 2022 | 24.62 | 24.63 | 24.44 | 24.62 | 350,133 | +0.09(+0.35%) |
Dec 20, 2022 | 24.58 | 24.59 | 24.48 | 24.53 | 497,033 | -0.17(-0.70%) |
Dec 19, 2022 | 24.86 | 24.86 | 24.66 | 24.71 | 480,435 | -0.18(-0.74%) |
Dec 16, 2022 | 24.92 | 24.92 | 24.78 | 24.89 | 226,433 | -0.06(-0.23%) |
Dec 15, 2022 | 25.26 | 25.27 | 24.89 | 24.95 | 462,665 | -0.40(-1.56%) |
Dec 14, 2022 | 25.45 | 25.50 | 25.22 | 25.34 | 493,888 | -0.09(-0.34%) |
Dec 13, 2022 | 25.74 | 25.84 | 25.37 | 25.43 | 651,596 | +0.15(+0.61%) |
Dec 12, 2022 | 25.42 | 25.45 | 25.19 | 25.27 | 1,413,053 | -0.17(-0.68%) |
Dec 09, 2022 | 25.48 | 25.54 | 25.37 | 25.45 | 639,378 | +0.11(+0.42%) |
Dec 08, 2022 | 25.45 | 25.45 | 25.32 | 25.34 | 473,690 | +0.06(+0.23%) |
Dec 07, 2022 | 25.38 | 25.44 | 25.25 | 25.28 | 700,058 | +0.00(+0.00%) |
Dec 06, 2022 | 25.47 | 25.49 | 25.19 | 25.28 | 795,756 | -0.23(-0.90%) |
Dec 05, 2022 | 25.62 | 25.73 | 25.47 | 25.51 | 1,386,394 | +0.22(+0.87%) |
Dec 02, 2022 | 25.38 | 25.38 | 25.25 | 25.29 | 449,793 | +0.23(+0.92%) |
Dec 01, 2022 | 25.32 | 25.41 | 25.01 | 25.06 | 1,137,904 | -0.23(-0.91%) |
Nov 30, 2022 | 25.13 | 25.40 | 24.92 | 25.29 | 1,311,369 | +0.42(+1.70%) |
Nov 29, 2022 | 24.83 | 24.95 | 24.81 | 24.87 | 1,116,446 | +0.36(+1.45%) |
Nov 28, 2022 | 24.76 | 24.91 | 24.42 | 24.52 | 2,124,977 | +0.24(+0.99%) |
Nov 25, 2022 | 24.14 | 24.46 | 24.08 | 24.27 | 789,397 | +0.35(+1.45%) |
Nov 23, 2022 | 23.82 | 23.98 | 23.82 | 23.93 | 659,549 | +0.12(+0.52%) |
Nov 22, 2022 | 23.79 | 23.83 | 23.72 | 23.80 | 377,213 | +0.05(+0.20%) |
Nov 21, 2022 | 23.87 | 23.90 | 23.65 | 23.76 | 309,061 | -0.12(-0.48%) |
Nov 18, 2022 | 23.95 | 24.02 | 23.84 | 23.87 | 230,697 | +0.02(+0.08%) |
Nov 17, 2022 | 23.66 | 23.99 | 23.58 | 23.85 | 352,390 | +0.17(+0.73%) |
Nov 16, 2022 | 23.92 | 24.01 | 23.60 | 23.68 | 519,328 | +0.02(+0.08%) |
Nov 15, 2022 | 24.38 | 24.40 | 23.57 | 23.66 | 1,141,411 | -0.35(-1.44%) |
Nov 14, 2022 | 23.67 | 24.31 | 23.67 | 24.01 | 1,477,742 | +0.65(+2.80%) |
Nov 11, 2022 | 23.19 | 23.49 | 23.14 | 23.35 | 99,526 | +0.21(+0.91%) |
Nov 10, 2022 | 23.05 | 23.19 | 22.91 | 23.14 | 67,442 | +0.55(+2.42%) |
Nov 09, 2022 | 22.79 | 22.79 | 22.58 | 22.59 | 125,430 | -0.19(-0.84%) |
Nov 08, 2022 | 22.67 | 22.83 | 22.62 | 22.79 | 75,935 | +0.13(+0.59%) |
Nov 07, 2022 | 22.67 | 22.80 | 22.52 | 22.65 | 51,456 | +0.00(+0.00%) |
Nov 04, 2022 | 22.82 | 22.82 | 22.39 | 22.65 | 230,683 | +0.18(+0.81%) |
Nov 03, 2022 | 22.38 | 22.61 | 22.38 | 22.47 | 37,012 | +0.06(+0.26%) |
Nov 02, 2022 | 22.65 | 22.83 | 22.30 | 22.41 | 48,482 | -0.19(-0.85%) |
Nov 01, 2022 | 22.83 | 22.85 | 22.57 | 22.60 | 42,534 | -0.02(-0.08%) |
Oct 31, 2022 | 22.68 | 22.76 | 22.58 | 22.62 | 67,989 | -0.25(-1.09%) |
Oct 28, 2022 | 22.68 | 22.87 | 22.66 | 22.87 | 40,593 | +0.12(+0.51%) |
Oct 27, 2022 | 22.65 | 22.91 | 22.65 | 22.76 | 41,185 | +0.01(+0.04%) |
Oct 26, 2022 | 22.75 | 22.90 | 22.67 | 22.75 | 65,591 | +0.02(+0.08%) |
Oct 25, 2022 | 22.62 | 22.81 | 22.50 | 22.73 | 69,175 | +0.37(+1.68%) |
Oct 24, 2022 | 22.70 | 22.75 | 22.30 | 22.35 | 71,710 | -0.51(-2.23%) |
Oct 21, 2022 | 23.08 | 23.08 | 22.66 | 22.86 | 61,871 | +0.06(+0.25%) |
Oct 20, 2022 | 22.91 | 23.13 | 22.80 | 22.80 | 44,405 | -0.10(-0.42%) |
Oct 19, 2022 | 22.82 | 23.00 | 22.82 | 22.90 | 55,776 | -0.07(-0.29%) |
Oct 18, 2022 | 23.16 | 23.23 | 22.91 | 22.97 | 40,607 | +0.04(+0.17%) |
Oct 17, 2022 | 22.94 | 23.16 | 22.88 | 22.93 | 34,848 | +0.07(+0.29%) |
Oct 14, 2022 | 23.04 | 23.27 | 22.83 | 22.86 | 61,208 | -0.31(-1.33%) |
Oct 13, 2022 | 23.18 | 23.31 | 22.66 | 23.17 | 121,695 | +0.33(+1.43%) |
Oct 12, 2022 | 22.79 | 22.93 | 22.78 | 22.84 | 98,349 | +0.11(+0.46%) |
Oct 11, 2022 | 23.04 | 23.42 | 22.63 | 22.74 | 103,493 | -0.56(-2.39%) |
Oct 10, 2022 | 23.19 | 23.38 | 23.11 | 23.29 | 56,603 | +0.08(+0.33%) |
Oct 07, 2022 | 23.39 | 23.39 | 23.14 | 23.22 | 18,548 | -0.29(-1.23%) |
Oct 06, 2022 | 23.64 | 23.73 | 23.49 | 23.51 | 41,787 | -0.32(-1.33%) |
Oct 05, 2022 | 23.68 | 23.95 | 23.51 | 23.82 | 63,897 | +0.15(+0.65%) |
Oct 04, 2022 | 23.65 | 23.82 | 23.62 | 23.67 | 20,487 | +0.19(+0.82%) |
Oct 03, 2022 | 23.21 | 23.53 | 23.21 | 23.48 | 127,479 | +0.08(+0.33%) |
Sep 30, 2022 | 23.58 | 23.76 | 23.40 | 23.40 | 28,046 | -0.11(-0.45%) |
Sep 29, 2022 | 23.74 | 23.74 | 23.42 | 23.51 | 24,939 | -0.43(-1.81%) |
Sep 28, 2022 | 23.74 | 24.07 | 23.73 | 23.94 | 71,499 | +0.16(+0.69%) |
Sep 27, 2022 | 24.04 | 24.16 | 23.76 | 23.78 | 54,787 | -0.25(-1.04%) |
Sep 26, 2022 | 24.44 | 24.45 | 23.93 | 24.02 | 116,460 | -0.52(-2.11%) |
Sep 23, 2022 | 24.73 | 24.84 | 24.37 | 24.54 | 101,959 | -0.44(-1.77%) |
Sep 22, 2022 | 24.99 | 25.17 | 24.96 | 24.99 | 15,244 | -0.03(-0.12%) |
Sep 21, 2022 | 25.44 | 25.44 | 25.00 | 25.01 | 152,536 | -0.30(-1.18%) |
Sep 20, 2022 | 25.33 | 25.48 | 25.23 | 25.31 | 41,182 | -0.16(-0.64%) |
Sep 19, 2022 | 25.23 | 25.52 | 25.18 | 25.48 | 30,479 | +0.02(+0.08%) |
Sep 16, 2022 | 25.62 | 25.62 | 25.33 | 25.46 | 47,300 | -0.11(-0.41%) |
Sep 15, 2022 | 25.64 | 25.82 | 25.48 | 25.56 | 56,745 | -0.10(-0.37%) |
Sep 14, 2022 | 25.79 | 25.85 | 25.55 | 25.66 | 43,259 | -0.09(-0.34%) |
Sep 13, 2022 | 25.98 | 26.01 | 25.66 | 25.75 | 42,418 | -0.61(-2.30%) |
Sep 12, 2022 | 26.33 | 26.42 | 26.24 | 26.35 | 28,345 | +0.13(+0.51%) |
Sep 09, 2022 | 26.07 | 26.24 | 26.07 | 26.22 | 21,772 | +0.30(+1.15%) |
Sep 08, 2022 | 25.88 | 26.04 | 25.76 | 25.92 | 65,003 | -0.15(-0.59%) |
Sep 07, 2022 | 25.85 | 26.17 | 25.85 | 26.07 | 56,469 | -0.16(-0.62%) |
Sep 06, 2022 | 26.23 | 26.45 | 26.15 | 26.24 | 58,220 | -0.01(-0.04%) |
Sep 02, 2022 | 26.16 | 26.30 | 26.10 | 26.24 | 88,008 | +0.13(+0.52%) |
Sep 01, 2022 | 26.02 | 26.26 | 25.89 | 26.11 | 76,817 | -0.09(-0.33%) |
Aug 31, 2022 | 26.28 | 26.36 | 26.09 | 26.20 | 20,163 | +0.00(+0.00%) |
Aug 30, 2022 | 26.44 | 26.44 | 26.15 | 26.20 | 19,624 | -0.29(-1.09%) |
Aug 29, 2022 | 26.33 | 26.57 | 26.33 | 26.49 | 31,045 | +0.14(+0.55%) |
Aug 26, 2022 | 26.70 | 26.71 | 26.28 | 26.34 | 85,509 | -0.48(-1.79%) |
Aug 25, 2022 | 26.63 | 26.82 | 26.63 | 26.82 | 13,070 | +0.17(+0.65%) |
Aug 24, 2022 | 26.58 | 26.69 | 26.53 | 26.65 | 49,264 | +0.12(+0.43%) |
Aug 23, 2022 | 26.47 | 26.71 | 26.47 | 26.53 | 19,174 | +0.07(+0.25%) |
Aug 22, 2022 | 26.41 | 26.50 | 26.35 | 26.47 | 37,221 | -0.05(-0.18%) |
Aug 19, 2022 | 26.76 | 26.93 | 26.41 | 26.51 | 60,814 | -0.54(-1.99%) |
Aug 18, 2022 | 27.12 | 27.31 | 26.75 | 27.05 | 128,549 | +0.04(+0.14%) |
Aug 17, 2022 | 27.02 | 27.14 | 26.91 | 27.01 | 46,871 | +0.06(+0.21%) |
Aug 16, 2022 | 26.75 | 27.02 | 26.74 | 26.96 | 44,197 | -0.25(-0.92%) |
Aug 15, 2022 | 27.15 | 27.33 | 27.10 | 27.21 | 36,985 | +0.00(+0.00%) |
Aug 12, 2022 | 26.96 | 27.26 | 26.96 | 27.21 | 23,042 | +0.19(+0.71%) |
Aug 11, 2022 | 27.11 | 27.18 | 26.93 | 27.01 | 37,875 | -0.01(-0.04%) |
Aug 10, 2022 | 26.85 | 27.09 | 26.85 | 27.02 | 35,263 | +0.37(+1.37%) |
Aug 09, 2022 | 26.65 | 26.71 | 26.57 | 26.66 | 32,333 | -0.04(-0.14%) |
Aug 08, 2022 | 26.54 | 26.90 | 26.53 | 26.70 | 58,379 | +0.23(+0.87%) |
Aug 05, 2022 | 26.37 | 26.65 | 26.37 | 26.47 | 33,938 | -0.11(-0.40%) |
Aug 04, 2022 | 26.66 | 26.73 | 26.52 | 26.57 | 28,138 | +0.10(+0.36%) |
Aug 03, 2022 | 26.21 | 26.49 | 26.21 | 26.48 | 20,691 | +0.32(+1.21%) |
Aug 02, 2022 | 26.24 | 26.43 | 26.16 | 26.16 | 150,974 | -0.11(-0.40%) |
Aug 01, 2022 | 26.14 | 26.38 | 26.14 | 26.26 | 37,481 | +0.13(+0.52%) |
Jul 29, 2022 | 25.95 | 26.14 | 25.95 | 26.13 | 27,154 | +0.15(+0.59%) |
Jul 28, 2022 | 25.89 | 26.13 | 25.75 | 25.98 | 52,724 | +0.15(+0.60%) |
Jul 27, 2022 | 25.70 | 25.83 | 25.58 | 25.82 | 24,039 | +0.40(+1.59%) |
Jul 26, 2022 | 25.61 | 25.67 | 25.37 | 25.42 | 41,180 | -0.23(-0.90%) |
Jul 25, 2022 | 25.67 | 25.75 | 25.54 | 25.65 | 40,418 | +0.07(+0.26%) |
Jul 22, 2022 | 25.71 | 25.86 | 25.50 | 25.58 | 54,383 | -0.20(-0.78%) |
Jul 21, 2022 | 25.79 | 25.84 | 25.59 | 25.78 | 47,597 | +0.02(+0.07%) |
Jul 20, 2022 | 25.64 | 25.82 | 25.56 | 25.76 | 47,526 | +0.08(+0.30%) |
Jul 19, 2022 | 25.50 | 25.82 | 25.49 | 25.69 | 42,502 | +0.32(+1.25%) |
Jul 18, 2022 | 25.38 | 25.47 | 25.24 | 25.37 | 177,191 | -0.08(-0.32%) |
Jul 15, 2022 | 25.20 | 25.47 | 25.07 | 25.45 | 155,987 | +0.25(+0.97%) |
Jul 14, 2022 | 25.29 | 25.35 | 25.14 | 25.21 | 42,954 | -0.18(-0.72%) |
Jul 13, 2022 | 25.32 | 25.46 | 25.20 | 25.39 | 211,266 | -0.21(-0.83%) |
Jul 12, 2022 | 25.61 | 25.75 | 25.52 | 25.60 | 41,096 | +0.05(+0.19%) |
Jul 11, 2022 | 25.55 | 25.73 | 25.54 | 25.55 | 108,730 | -0.19(-0.75%) |
Jul 08, 2022 | 25.75 | 25.92 | 25.62 | 25.75 | 44,997 | +0.09(+0.34%) |
Jul 07, 2022 | 25.55 | 25.89 | 25.55 | 25.66 | 27,612 | +0.22(+0.87%) |
Jul 06, 2022 | 25.46 | 25.56 | 25.39 | 25.44 | 38,275 | -0.18(-0.71%) |
Jul 05, 2022 | 25.54 | 25.68 | 25.38 | 25.62 | 197,785 | -0.25(-0.97%) |
Jul 01, 2022 | 25.73 | 26.02 | 25.73 | 25.87 | 112,202 | +0.10(+0.37%) |
Jun 30, 2022 | 25.86 | 25.91 | 25.63 | 25.77 | 31,294 | -0.15(-0.59%) |
Jun 29, 2022 | 26.06 | 26.15 | 25.88 | 25.93 | 57,136 | +0.06(+0.22%) |
Jun 28, 2022 | 25.79 | 26.05 | 25.77 | 25.87 | 88,654 | +0.09(+0.34%) |
Jun 27, 2022 | 25.92 | 25.95 | 25.78 | 25.78 | 52,665 | -0.07(-0.26%) |
Jun 24, 2022 | 25.52 | 25.89 | 25.52 | 25.85 | 46,823 | +0.15(+0.60%) |
Jun 23, 2022 | 25.76 | 25.89 | 25.58 | 25.70 | 70,254 | -0.02(-0.07%) |
Jun 22, 2022 | 25.80 | 25.99 | 25.64 | 25.72 | 133,636 | -0.33(-1.25%) |
Jun 21, 2022 | 26.07 | 26.11 | 25.89 | 26.04 | 67,126 | -0.19(-0.73%) |
Jun 17, 2022 | 26.32 | 26.33 | 26.02 | 26.24 | 49,707 | -0.07(-0.26%) |
Jun 16, 2022 | 26.19 | 26.39 | 26.16 | 26.30 | 67,042 | -0.12(-0.47%) |
Jun 15, 2022 | 26.42 | 26.62 | 26.11 | 26.43 | 106,113 | +0.04(+0.15%) |
Jun 14, 2022 | 26.60 | 26.60 | 26.26 | 26.39 | 107,678 | +0.09(+0.33%) |
Jun 13, 2022 | 26.63 | 26.77 | 26.12 | 26.30 | 206,885 | -0.82(-3.01%) |
Jun 10, 2022 | 27.32 | 27.35 | 27.00 | 27.12 | 114,100 | -0.25(-0.91%) |
Jun 09, 2022 | 27.72 | 28.00 | 27.37 | 27.37 | 609,927 | -0.59(-2.11%) |
Jun 08, 2022 | 27.84 | 28.02 | 27.78 | 27.96 | 52,183 | +0.04(+0.13%) |
Jun 07, 2022 | 27.69 | 27.97 | 27.69 | 27.92 | 40,653 | +0.08(+0.27%) |
Jun 06, 2022 | 28.11 | 28.11 | 27.71 | 27.85 | 61,124 | -0.10(-0.37%) |
Jun 03, 2022 | 27.79 | 28.12 | 27.79 | 27.95 | 38,315 | -0.26(-0.93%) |
Jun 02, 2022 | 28.13 | 28.21 | 28.06 | 28.21 | 30,034 | +0.20(+0.71%) |
Jun 01, 2022 | 28.26 | 28.44 | 27.94 | 28.01 | 37,067 | -0.16(-0.57%) |
May 31, 2022 | 28.21 | 28.41 | 28.10 | 28.17 | 183,560 | +0.08(+0.27%) |
May 27, 2022 | 27.90 | 28.11 | 27.85 | 28.10 | 116,456 | +0.34(+1.22%) |
May 26, 2022 | 27.47 | 27.90 | 27.47 | 27.76 | 56,598 | +0.22(+0.79%) |
May 25, 2022 | 27.35 | 27.65 | 27.35 | 27.54 | 74,990 | +0.18(+0.65%) |
May 24, 2022 | 27.62 | 27.65 | 27.21 | 27.37 | 80,931 | -0.26(-0.95%) |
May 23, 2022 | 27.42 | 27.68 | 27.30 | 27.63 | 68,631 | +0.18(+0.65%) |
May 20, 2022 | 27.41 | 27.83 | 27.27 | 27.45 | 47,468 | +0.00(+0.00%) |
May 19, 2022 | 27.23 | 27.53 | 27.23 | 27.45 | 83,708 | +0.41(+1.53%) |
May 18, 2022 | 27.75 | 27.77 | 26.96 | 27.04 | 54,009 | -0.65(-2.35%) |
May 17, 2022 | 27.55 | 27.74 | 27.54 | 27.69 | 58,745 | +0.46(+1.71%) |
May 16, 2022 | 27.31 | 27.50 | 27.14 | 27.22 | 66,213 | -0.17(-0.63%) |
May 13, 2022 | 27.42 | 27.57 | 27.31 | 27.39 | 84,248 | -0.09(-0.34%) |
May 12, 2022 | 27.58 | 27.80 | 27.37 | 27.49 | 359,900 | -0.60(-2.14%) |
May 11, 2022 | 28.31 | 28.32 | 28.09 | 28.09 | 109,620 | -0.22(-0.76%) |
May 10, 2022 | 28.65 | 28.65 | 28.01 | 28.31 | 177,927 | -0.16(-0.56%) |
May 09, 2022 | 28.81 | 28.81 | 28.37 | 28.47 | 80,765 | -0.59(-2.04%) |
May 06, 2022 | 29.29 | 29.37 | 28.95 | 29.06 | 73,291 | -0.31(-1.06%) |
May 05, 2022 | 29.72 | 29.74 | 29.30 | 29.37 | 40,905 | -0.33(-1.11%) |
May 04, 2022 | 29.58 | 29.75 | 29.44 | 29.70 | 95,949 | +0.06(+0.19%) |
May 03, 2022 | 29.68 | 29.81 | 29.63 | 29.64 | 95,857 | -0.01(-0.03%) |
May 02, 2022 | 29.74 | 29.76 | 29.46 | 29.65 | 57,604 | -0.02(-0.06%) |
Apr 29, 2022 | 29.75 | 29.93 | 29.61 | 29.67 | 121,926 | +0.02(+0.06%) |
Apr 28, 2022 | 29.65 | 29.65 | 29.47 | 29.65 | 35,081 | +0.11(+0.38%) |
Apr 27, 2022 | 29.65 | 29.65 | 29.37 | 29.54 | 71,321 | +0.24(+0.84%) |
Apr 26, 2022 | 29.45 | 29.45 | 29.20 | 29.29 | 93,492 | -0.16(-0.54%) |
Apr 25, 2022 | 29.54 | 29.58 | 29.35 | 29.45 | 166,702 | -0.56(-1.85%) |
Apr 22, 2022 | 30.67 | 30.67 | 30.01 | 30.01 | 40,956 | -0.26(-0.87%) |
Apr 21, 2022 | 30.56 | 30.56 | 30.25 | 30.27 | 64,427 | -0.22(-0.71%) |
Apr 20, 2022 | 30.72 | 30.78 | 30.49 | 30.49 | 30,924 | -0.36(-1.16%) |
Apr 19, 2022 | 30.85 | 30.90 | 30.68 | 30.85 | 53,940 | -0.01(-0.03%) |
Apr 18, 2022 | 31.15 | 31.30 | 30.74 | 30.86 | 168,262 | -0.48(-1.53%) |
Apr 14, 2022 | 31.22 | 31.41 | 31.21 | 31.34 | 165,968 | +0.02(+0.06%) |
Apr 13, 2022 | 30.93 | 31.32 | 30.93 | 31.32 | 91,114 | +0.46(+1.49%) |
Apr 12, 2022 | 31.05 | 31.09 | 30.75 | 30.86 | 253,744 | -0.09(-0.30%) |
Apr 11, 2022 | 31.00 | 31.06 | 30.88 | 30.95 | 86,105 | -0.08(-0.27%) |
Apr 08, 2022 | 31.10 | 31.20 | 31.00 | 31.04 | 85,082 | -0.12(-0.39%) |
Apr 07, 2022 | 31.28 | 31.37 | 30.97 | 31.16 | 89,743 | -0.07(-0.21%) |
Apr 06, 2022 | 31.35 | 31.45 | 31.01 | 31.22 | 75,875 | -0.22(-0.69%) |
Apr 05, 2022 | 31.66 | 31.66 | 31.37 | 31.44 | 79,451 | -0.15(-0.48%) |
Apr 04, 2022 | 31.33 | 31.63 | 31.33 | 31.59 | 124,165 | +0.62(+2.01%) |
Apr 01, 2022 | 30.93 | 31.14 | 30.75 | 30.97 | 219,758 | +0.37(+1.20%) |
Mar 31, 2022 | 31.04 | 31.04 | 30.54 | 30.60 | 206,783 | -0.29(-0.94%) |
Mar 30, 2022 | 31.05 | 31.22 | 30.82 | 30.90 | 56,620 | -0.33(-1.06%) |
Mar 29, 2022 | 31.17 | 31.26 | 31.08 | 31.22 | 49,988 | +0.36(+1.16%) |
Mar 28, 2022 | 30.92 | 31.03 | 30.60 | 30.87 | 84,971 | -0.05(-0.15%) |
Mar 25, 2022 | 31.03 | 31.17 | 30.72 | 30.91 | 248,587 | +0.05(+0.15%) |
Mar 24, 2022 | 30.83 | 31.11 | 30.77 | 30.87 | 132,725 | -0.05(-0.15%) |
Mar 23, 2022 | 31.05 | 31.14 | 30.78 | 30.91 | 99,390 | +0.04(+0.12%) |
Mar 22, 2022 | 31.09 | 31.39 | 30.82 | 30.88 | 498,604 | -0.14(-0.46%) |
Mar 21, 2022 | 31.06 | 31.23 | 30.96 | 31.02 | 105,833 | +0.17(+0.55%) |
Mar 18, 2022 | 30.49 | 30.86 | 30.49 | 30.85 | 38,737 | +0.24(+0.80%) |
Mar 17, 2022 | 30.59 | 30.80 | 30.49 | 30.60 | 144,068 | -0.06(-0.18%) |
Mar 16, 2022 | 30.54 | 30.73 | 30.46 | 30.66 | 58,184 | +0.35(+1.15%) |
Mar 15, 2022 | 30.05 | 30.42 | 30.05 | 30.31 | 69,394 | +0.18(+0.59%) |
Mar 14, 2022 | 30.37 | 30.69 | 29.75 | 30.13 | 291,482 | -0.35(-1.14%) |
Mar 11, 2022 | 30.70 | 30.91 | 30.48 | 30.48 | 52,666 | -0.15(-0.49%) |
Mar 10, 2022 | 30.69 | 30.75 | 30.46 | 30.63 | 47,635 | -0.24(-0.76%) |
Mar 09, 2022 | 30.77 | 30.88 | 30.57 | 30.87 | 80,893 | +0.61(+2.02%) |
Mar 08, 2022 | 30.10 | 30.54 | 29.97 | 30.26 | 317,057 | +0.27(+0.91%) |
Mar 07, 2022 | 30.79 | 30.91 | 29.94 | 29.98 | 676,752 | -1.12(-3.60%) |
Mar 04, 2022 | 31.10 | 31.19 | 30.79 | 31.10 | 78,647 | -0.35(-1.11%) |
Mar 03, 2022 | 31.43 | 31.59 | 31.33 | 31.45 | 59,344 | +0.01(+0.03%) |
Mar 02, 2022 | 31.44 | 31.62 | 31.40 | 31.44 | 128,837 | -0.13(-0.42%) |
Mar 01, 2022 | 31.68 | 31.90 | 31.44 | 31.57 | 200,651 | -0.22(-0.68%) |
Feb 28, 2022 | 31.58 | 31.96 | 31.58 | 31.79 | 111,605 | -0.16(-0.50%) |
Feb 25, 2022 | 31.78 | 31.99 | 31.74 | 31.95 | 56,340 | +0.06(+0.18%) |
Feb 24, 2022 | 31.24 | 32.00 | 31.24 | 31.89 | 668,424 | -0.26(-0.82%) |
Feb 23, 2022 | 32.41 | 32.44 | 32.16 | 32.16 | 558,418 | -0.04(-0.12%) |
Feb 22, 2022 | 32.13 | 32.34 | 32.02 | 32.19 | 94,655 | -0.28(-0.87%) |
Feb 18, 2022 | 32.48 | 0 | +0.02(+0.06%) | |||
Feb 17, 2022 | 32.51 | 32.63 | 32.38 | 32.46 | 100,759 | -0.19(-0.58%) |
Feb 16, 2022 | 32.45 | 32.77 | 32.24 | 32.65 | 118,182 | +0.26(+0.81%) |
Feb 15, 2022 | 32.17 | 32.50 | 32.17 | 32.38 | 88,556 | +0.32(+1.00%) |
Feb 14, 2022 | 31.96 | 32.15 | 31.96 | 32.06 | 110,079 | +0.00(+0.00%) |
Feb 11, 2022 | 32.12 | 32.37 | 32.01 | 32.06 | 37,573 | -0.12(-0.38%) |
Feb 10, 2022 | 32.30 | 32.44 | 32.02 | 32.18 | 35,088 | -0.33(-1.01%) |
Feb 09, 2022 | 32.49 | 32.57 | 32.18 | 32.51 | 88,990 | +0.49(+1.53%) |
Feb 08, 2022 | 32.03 | 32.18 | 31.91 | 32.02 | 66,988 | -0.02(-0.06%) |
Feb 07, 2022 | 31.90 | 32.13 | 31.67 | 32.04 | 73,700 | +0.24(+0.77%) |
Feb 04, 2022 | 31.89 | 32.01 | 31.59 | 31.80 | 111,083 | -0.03(-0.09%) |
Feb 03, 2022 | 31.90 | 32.18 | 31.83 | 84,973 | -0.13(-0.41%) | |
Feb 02, 2022 | 32.21 | 32.33 | 31.82 | 31.96 | 197,989 | -0.08(-0.24%) |
Feb 01, 2022 | 32.20 | 32.56 | 31.92 | 32.03 | 96,995 | +0.05(+0.15%) |
Jan 31, 2022 | 31.75 | 31.99 | 31.99 | 74,839 | +0.24(+0.74%) | |
Jan 28, 2022 | 31.55 | 31.70 | 31.35 | 31.75 | 52,329 | +0.30(+0.96%) |
Jan 27, 2022 | 31.44 | 31.77 | 31.17 | 31.45 | 160,987 | +0.10(+0.33%) |
Jan 26, 2022 | 31.76 | 32.04 | 31.25 | 31.35 | 68,456 | -0.37(-1.16%) |
Jan 25, 2022 | 31.91 | 31.92 | 31.49 | 31.71 | 160,629 | -0.03(-0.09%) |
Jan 24, 2022 | 31.85 | 31.91 | 31.29 | 31.74 | 152,514 | -0.37(-1.14%) |
Jan 21, 2022 | 32.22 | 32.44 | 32.09 | 32.11 | 58,967 | -0.37(-1.13%) |
Jan 20, 2022 | 32.46 | 32.57 | 32.32 | 32.48 | 22,815 | +0.21(+0.64%) |
Jan 19, 2022 | 32.52 | 32.57 | 32.22 | 32.27 | 84,450 | +0.08(+0.26%) |
Jan 18, 2022 | 32.34 | 32.53 | 32.15 | 32.18 | 89,221 | -0.77(-2.34%) |
Jan 14, 2022 | 32.96 | 0 | -0.04(-0.11%) | |||
Jan 13, 2022 | 33.04 | 33.21 | 32.98 | 32.99 | 90,835 | -0.14(-0.43%) |
Jan 12, 2022 | 32.70 | 33.43 | 32.70 | 33.14 | 150,804 | +0.35(+1.06%) |
Jan 11, 2022 | 32.39 | 32.95 | 32.39 | 32.79 | 81,067 | +0.29(+0.90%) |
Jan 10, 2022 | 32.54 | 32.64 | 32.29 | 32.50 | 57,027 | +0.00(+0.00%) |
Jan 07, 2022 | 32.31 | 32.66 | 32.31 | 32.50 | 40,490 | +0.28(+0.88%) |
Jan 06, 2022 | 32.29 | 32.43 | 32.16 | 32.21 | 75,943 | +0.10(+0.32%) |
Jan 05, 2022 | 32.79 | 32.79 | 32.06 | 32.11 | 133,071 | -0.89(-2.71%) |
Jan 04, 2022 | 32.85 | 33.12 | 32.75 | 33.00 | 293,461 | +0.46(+1.42%) |