Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 32.03 | 32.42 | 31.94 | 32.42 | 82,646 | +0.48(+1.51%) |
Jan 30, 2023 | 32.08 | 32.27 | 31.92 | 31.94 | 120,366 | -0.40(-1.25%) |
Jan 27, 2023 | 32.18 | 32.53 | 32.13 | 32.34 | 178,415 | +0.11(+0.34%) |
Jan 26, 2023 | 32.12 | 32.23 | 31.86 | 32.23 | 83,128 | +0.32(+1.02%) |
Jan 25, 2023 | 31.71 | 32.01 | 31.37 | 31.91 | 1,206,973 | +0.03(+0.09%) |
Jan 24, 2023 | 31.71 | 31.99 | 31.71 | 31.88 | 69,514 | -0.09(-0.28%) |
Jan 23, 2023 | 31.64 | 32.07 | 31.54 | 31.97 | 87,866 | +0.43(+1.37%) |
Jan 20, 2023 | 31.11 | 31.53 | 30.99 | 31.53 | 92,480 | +0.58(+1.88%) |
Jan 19, 2023 | 31.13 | 31.17 | 30.85 | 30.95 | 201,292 | -0.20(-0.63%) |
Jan 18, 2023 | 32.23 | 32.23 | 31.12 | 31.15 | 78,868 | -0.55(-1.74%) |
Jan 17, 2023 | 32.01 | 32.01 | 31.63 | 31.70 | 105,997 | -0.05(-0.15%) |
Jan 13, 2023 | 31.76 | 31.78 | 31.30 | 31.75 | 101,394 | +0.10(+0.31%) |
Jan 12, 2023 | 33.85 | 33.85 | 31.36 | 31.65 | 218,578 | +0.12(+0.39%) |
Jan 11, 2023 | 31.25 | 31.53 | 31.22 | 31.53 | 74,369 | +0.41(+1.33%) |
Jan 10, 2023 | 30.80 | 31.12 | 30.80 | 31.12 | 44,715 | +0.20(+0.65%) |
Jan 09, 2023 | 31.14 | 31.37 | 30.90 | 30.92 | 89,565 | +0.01(+0.02%) |
Jan 06, 2023 | 30.50 | 30.98 | 30.25 | 30.91 | 281,988 | +0.69(+2.29%) |
Jan 05, 2023 | 30.52 | 30.52 | 30.18 | 30.22 | 73,000 | -0.39(-1.26%) |
Jan 04, 2023 | 30.59 | 30.76 | 30.32 | 30.60 | 94,131 | +0.24(+0.78%) |
Jan 03, 2023 | 30.74 | 30.74 | 30.12 | 30.37 | 266,542 | -0.26(-0.84%) |
Dec 30, 2022 | 30.36 | 30.64 | 30.13 | 30.62 | 477,146 | +0.10(+0.31%) |
Dec 29, 2022 | 30.22 | 30.59 | 30.22 | 30.53 | 81,173 | +0.56(+1.87%) |
Dec 28, 2022 | 30.26 | 30.51 | 29.95 | 29.97 | 345,777 | -0.37(-1.23%) |
Dec 27, 2022 | 30.41 | 30.99 | 30.28 | 30.34 | 117,432 | -0.13(-0.43%) |
Dec 23, 2022 | 30.26 | 30.72 | 30.09 | 30.47 | 104,035 | +0.18(+0.60%) |
Dec 22, 2022 | 30.67 | 30.67 | 29.91 | 30.29 | 108,452 | -0.48(-1.57%) |
Dec 21, 2022 | 30.58 | 30.88 | 30.53 | 30.77 | 135,707 | +0.44(+1.45%) |
Dec 20, 2022 | 30.26 | 30.45 | 30.18 | 30.34 | 76,048 | +0.02(+0.08%) |
Dec 19, 2022 | 30.55 | 30.69 | 30.17 | 30.31 | 135,347 | -0.30(-0.99%) |
Dec 16, 2022 | 30.82 | 30.82 | 30.40 | 30.62 | 251,767 | -0.31(-1.01%) |
Dec 15, 2022 | 31.38 | 31.38 | 30.82 | 30.93 | 168,056 | -0.82(-2.58%) |
Dec 14, 2022 | 31.83 | 32.20 | 31.58 | 31.75 | 151,569 | -0.20(-0.61%) |
Dec 13, 2022 | 32.50 | 32.58 | 31.76 | 31.95 | 63,859 | +0.23(+0.72%) |
Dec 12, 2022 | 31.27 | 31.72 | 31.27 | 31.72 | 105,390 | +0.45(+1.43%) |
Dec 09, 2022 | 31.50 | 31.60 | 31.26 | 31.27 | 115,221 | -0.23(-0.72%) |
Dec 08, 2022 | 31.31 | 31.54 | 31.27 | 31.50 | 96,342 | +0.26(+0.82%) |
Dec 07, 2022 | 31.14 | 31.51 | 31.14 | 31.24 | 130,224 | -0.06(-0.19%) |
Dec 06, 2022 | 31.69 | 32.19 | 31.12 | 31.30 | 97,529 | -0.43(-1.36%) |
Dec 05, 2022 | 32.01 | 32.07 | 31.63 | 31.73 | 183,744 | -0.55(-1.71%) |
Dec 02, 2022 | 31.90 | 32.35 | 31.90 | 32.28 | 99,888 | -0.05(-0.16%) |
Dec 01, 2022 | 32.53 | 32.53 | 32.12 | 32.33 | 523,048 | +0.01(+0.04%) |
Nov 30, 2022 | 31.47 | 32.32 | 31.16 | 32.32 | 93,007 | +0.98(+3.12%) |
Nov 29, 2022 | 31.57 | 31.57 | 31.18 | 31.34 | 113,367 | -0.07(-0.21%) |
Nov 28, 2022 | 31.80 | 31.80 | 31.34 | 31.41 | 133,752 | -0.45(-1.40%) |
Nov 25, 2022 | 31.97 | 31.97 | 31.86 | 31.86 | 30,372 | -0.02(-0.05%) |
Nov 23, 2022 | 31.69 | 31.91 | 31.69 | 31.87 | 670,071 | +0.20(+0.62%) |
Nov 22, 2022 | 31.48 | 31.70 | 31.31 | 31.68 | 131,582 | +0.40(+1.26%) |
Nov 21, 2022 | 31.25 | 31.39 | 31.17 | 31.28 | 81,710 | -0.11(-0.34%) |
Nov 18, 2022 | 31.56 | 31.56 | 31.16 | 31.39 | 60,762 | +0.19(+0.60%) |
Nov 17, 2022 | 30.97 | 31.28 | 30.89 | 31.20 | 100,182 | -0.09(-0.27%) |
Nov 16, 2022 | 31.33 | 31.50 | 31.26 | 31.29 | 152,695 | -0.22(-0.69%) |
Nov 15, 2022 | 31.75 | 31.88 | 31.37 | 31.51 | 63,788 | +0.22(+0.71%) |
Nov 14, 2022 | 31.47 | 31.67 | 31.26 | 31.29 | 169,769 | -0.25(-0.78%) |
Nov 11, 2022 | 31.22 | 31.61 | 31.20 | 31.53 | 249,907 | +0.38(+1.22%) |
Nov 10, 2022 | 30.74 | 31.26 | 30.59 | 31.15 | 96,412 | +1.54(+5.20%) |
Nov 09, 2022 | 29.99 | 30.08 | 29.56 | 29.61 | 70,131 | -0.54(-1.78%) |
Nov 08, 2022 | 30.06 | 30.42 | 29.85 | 30.15 | 103,536 | +0.15(+0.49%) |
Nov 07, 2022 | 29.90 | 30.05 | 29.68 | 30.00 | 80,936 | +0.28(+0.93%) |
Nov 04, 2022 | 29.83 | 29.83 | 29.25 | 29.72 | 114,527 | +0.41(+1.40%) |
Nov 03, 2022 | 29.40 | 29.52 | 29.17 | 29.31 | 161,226 | -0.35(-1.19%) |
Nov 02, 2022 | 30.42 | 29.66 | 29.66 | 337,266 | -0.77(-2.52%) | |
Nov 01, 2022 | 30.91 | 30.91 | 30.37 | 30.43 | 81,658 | -0.13(-0.44%) |
Oct 31, 2022 | 30.56 | 30.70 | 30.52 | 30.57 | 292,656 | -0.25(-0.81%) |
Oct 28, 2022 | 30.06 | 30.82 | 30.06 | 30.82 | 146,215 | +0.75(+2.51%) |
Oct 27, 2022 | 30.31 | 30.45 | 30.02 | 30.06 | 127,494 | -0.17(-0.56%) |
Oct 26, 2022 | 30.12 | 30.66 | 30.12 | 30.23 | 91,098 | -0.27(-0.89%) |
Oct 25, 2022 | 30.07 | 30.50 | 30.04 | 30.50 | 113,529 | +0.49(+1.64%) |
Oct 24, 2022 | 29.82 | 30.06 | 29.66 | 30.01 | 73,855 | +0.39(+1.30%) |
Oct 21, 2022 | 28.93 | 29.66 | 28.84 | 29.62 | 136,132 | +0.70(+2.41%) |
Oct 20, 2022 | 29.10 | 29.47 | 28.87 | 28.93 | 104,056 | -0.26(-0.88%) |
Oct 19, 2022 | 29.21 | 29.42 | 28.99 | 29.18 | 130,873 | -0.25(-0.83%) |
Oct 18, 2022 | 29.67 | 29.79 | 29.16 | 29.43 | 293,703 | +0.33(+1.15%) |
Oct 17, 2022 | 28.91 | 29.17 | 28.90 | 29.10 | 91,471 | +0.75(+2.65%) |
Oct 14, 2022 | 29.26 | 29.26 | 28.32 | 28.34 | 174,986 | -0.65(-2.25%) |
Oct 13, 2022 | 27.82 | 29.11 | 27.63 | 29.00 | 240,351 | +0.72(+2.54%) |
Oct 12, 2022 | 28.46 | 28.49 | 28.27 | 28.28 | 64,437 | -0.09(-0.32%) |
Oct 11, 2022 | 28.38 | 28.77 | 28.23 | 28.37 | 86,704 | -0.19(-0.65%) |
Oct 10, 2022 | 28.91 | 28.91 | 28.37 | 28.56 | 481,786 | -0.18(-0.64%) |
Oct 07, 2022 | 29.22 | 29.22 | 28.60 | 28.74 | 79,305 | -0.88(-2.97%) |
Oct 06, 2022 | 29.77 | 29.99 | 29.58 | 29.62 | 63,210 | -0.29(-0.98%) |
Oct 05, 2022 | 29.74 | 30.09 | 29.47 | 29.91 | 69,204 | -0.11(-0.38%) |
Oct 04, 2022 | 29.64 | 30.03 | 29.64 | 30.03 | 77,769 | +0.88(+3.00%) |
Oct 03, 2022 | 28.65 | 29.30 | 28.65 | 29.15 | 88,255 | +0.67(+2.35%) |
Sep 30, 2022 | 28.89 | 29.14 | 28.46 | 28.48 | 104,842 | -0.41(-1.41%) |
Sep 29, 2022 | 29.33 | 29.33 | 28.66 | 28.89 | 160,116 | -0.64(-2.16%) |
Sep 28, 2022 | 29.00 | 29.66 | 28.97 | 29.53 | 236,220 | +0.56(+1.94%) |
Sep 27, 2022 | 29.35 | 29.51 | 28.79 | 28.97 | 235,315 | -0.10(-0.35%) |
Sep 26, 2022 | 29.16 | 29.52 | 28.99 | 29.07 | 154,201 | -0.28(-0.95%) |
Sep 23, 2022 | 29.72 | 29.72 | 28.98 | 29.34 | 320,565 | -0.46(-1.54%) |
Sep 22, 2022 | 30.06 | 30.06 | 29.75 | 29.80 | 316,670 | -0.26(-0.86%) |
Sep 21, 2022 | 30.81 | 30.95 | 30.06 | 30.06 | 163,078 | -0.53(-1.74%) |
Sep 20, 2022 | 30.67 | 30.75 | 30.39 | 30.59 | 85,770 | -0.34(-1.10%) |
Sep 19, 2022 | 30.52 | 30.93 | 30.52 | 30.93 | 85,002 | +0.23(+0.75%) |
Sep 16, 2022 | 30.54 | 30.75 | 30.44 | 30.70 | 110,503 | -0.21(-0.66%) |
Sep 15, 2022 | 31.17 | 31.39 | 30.86 | 30.91 | 77,169 | -0.36(-1.15%) |
Sep 14, 2022 | 31.35 | 31.38 | 31.00 | 31.27 | 113,358 | +0.08(+0.27%) |
Sep 13, 2022 | 31.86 | 31.93 | 31.16 | 31.18 | 121,266 | -1.44(-4.41%) |
Sep 12, 2022 | 32.53 | 32.66 | 32.46 | 32.62 | 94,709 | +0.34(+1.05%) |
Sep 09, 2022 | 31.94 | 32.33 | 31.94 | 32.28 | 191,652 | +0.50(+1.58%) |
Sep 08, 2022 | 31.37 | 31.81 | 31.32 | 31.78 | 212,886 | +0.20(+0.63%) |
Sep 07, 2022 | 31.01 | 31.64 | 31.01 | 31.58 | 56,972 | +0.59(+1.89%) |
Sep 06, 2022 | 31.24 | 31.25 | 30.81 | 31.00 | 113,966 | -0.11(-0.35%) |
Sep 02, 2022 | 31.72 | 31.85 | 31.05 | 31.10 | 83,608 | -0.37(-1.18%) |
Sep 01, 2022 | 31.21 | 31.51 | 30.96 | 31.47 | 502,301 | +0.12(+0.38%) |
Aug 31, 2022 | 31.69 | 31.79 | 31.35 | 31.35 | 62,672 | -0.23(-0.72%) |
Aug 30, 2022 | 32.09 | 32.09 | 31.42 | 31.58 | 99,638 | -0.33(-1.03%) |
Aug 29, 2022 | 31.97 | 32.15 | 31.81 | 31.91 | 60,728 | -0.25(-0.77%) |
Aug 26, 2022 | 33.35 | 33.35 | 32.15 | 32.16 | 102,322 | -1.14(-3.42%) |
Aug 25, 2022 | 33.01 | 33.30 | 32.92 | 33.30 | 102,700 | +0.49(+1.49%) |
Aug 24, 2022 | 32.75 | 32.96 | 32.71 | 32.81 | 107,333 | +0.08(+0.26%) |
Aug 23, 2022 | 32.93 | 32.98 | 32.72 | 32.72 | 244,024 | -0.16(-0.49%) |
Aug 22, 2022 | 33.30 | 33.30 | 32.80 | 32.88 | 66,200 | -0.73(-2.17%) |
Aug 19, 2022 | 33.92 | 33.92 | 33.56 | 33.61 | 46,753 | -0.44(-1.29%) |
Aug 18, 2022 | 33.97 | 34.12 | 33.88 | 34.05 | 89,345 | +0.05(+0.14%) |
Aug 17, 2022 | 34.06 | 34.20 | 33.89 | 34.00 | 68,276 | -0.26(-0.77%) |
Aug 16, 2022 | 34.19 | 34.42 | 34.04 | 34.27 | 82,638 | +0.07(+0.22%) |
Aug 15, 2022 | 33.98 | 34.23 | 33.95 | 34.19 | 106,744 | +0.18(+0.52%) |
Aug 12, 2022 | 33.73 | 34.02 | 33.55 | 34.02 | 88,878 | +0.59(+1.76%) |
Aug 11, 2022 | 33.72 | 33.85 | 33.41 | 33.43 | 62,392 | -0.04(-0.12%) |
Aug 10, 2022 | 33.41 | 33.48 | 33.29 | 33.47 | 85,227 | +0.68(+2.09%) |
Aug 09, 2022 | 32.85 | 32.89 | 32.70 | 32.78 | 60,344 | -0.16(-0.48%) |
Aug 08, 2022 | 33.14 | 33.30 | 32.85 | 32.94 | 71,973 | -0.04(-0.13%) |
Aug 05, 2022 | 32.74 | 33.01 | 32.72 | 32.98 | 51,343 | -0.07(-0.20%) |
Aug 04, 2022 | 33.12 | 33.12 | 32.91 | 33.05 | 83,089 | +0.01(+0.02%) |
Aug 03, 2022 | 32.68 | 33.12 | 32.67 | 33.04 | 157,369 | +0.56(+1.71%) |
Aug 02, 2022 | 32.59 | 32.85 | 32.40 | 32.49 | 120,252 | -0.21(-0.65%) |
Aug 01, 2022 | 32.66 | 32.89 | 32.55 | 32.70 | 129,545 | -0.02(-0.05%) |
Jul 29, 2022 | 32.46 | 32.85 | 32.41 | 32.71 | 630,790 | +0.38(+1.18%) |
Jul 28, 2022 | 32.03 | 32.39 | 31.74 | 32.33 | 97,673 | +0.38(+1.18%) |
Jul 27, 2022 | 31.47 | 32.08 | 31.42 | 31.96 | 59,343 | +0.81(+2.59%) |
Jul 26, 2022 | 31.40 | 31.40 | 31.06 | 31.15 | 80,019 | -0.35(-1.12%) |
Jul 25, 2022 | 31.61 | 31.61 | 31.33 | 31.50 | 72,974 | -0.01(-0.03%) |
Jul 22, 2022 | 31.86 | 31.89 | 31.33 | 31.51 | 78,158 | -0.28(-0.88%) |
Jul 21, 2022 | 31.46 | 31.79 | 31.28 | 31.79 | 73,386 | +0.33(+1.04%) |
Jul 20, 2022 | 31.26 | 31.57 | 31.18 | 31.46 | 114,875 | +0.22(+0.70%) |
Jul 19, 2022 | 30.71 | 31.28 | 30.71 | 31.25 | 99,503 | +0.81(+2.68%) |
Jul 18, 2022 | 31.00 | 31.00 | 30.35 | 30.43 | 137,077 | -0.27(-0.89%) |
Jul 15, 2022 | 30.44 | 30.71 | 30.44 | 30.71 | 112,572 | +0.57(+1.89%) |
Jul 14, 2022 | 29.89 | 30.18 | 29.62 | 30.14 | 97,928 | -0.08(-0.27%) |
Jul 13, 2022 | 30.00 | 30.42 | 29.96 | 30.22 | 103,148 | -0.16(-0.53%) |
Jul 12, 2022 | 30.55 | 30.74 | 30.27 | 30.38 | 74,804 | -0.25(-0.82%) |
Jul 11, 2022 | 30.83 | 30.84 | 30.59 | 30.63 | 80,608 | -0.36(-1.18%) |
Jul 08, 2022 | 30.81 | 31.13 | 30.75 | 30.99 | 166,443 | -0.04(-0.12%) |
Jul 07, 2022 | 30.76 | 31.06 | 30.73 | 31.03 | 77,694 | +0.45(+1.48%) |
Jul 06, 2022 | 30.56 | 30.77 | 30.30 | 30.57 | 225,090 | +0.14(+0.45%) |
Jul 05, 2022 | 30.01 | 30.44 | 29.71 | 30.44 | 101,226 | +0.10(+0.33%) |
Jul 01, 2022 | 30.02 | 30.38 | 29.77 | 30.34 | 166,569 | +0.30(+1.00%) |
Jun 30, 2022 | 29.95 | 30.30 | 29.64 | 30.04 | 231,023 | -0.23(-0.75%) |
Jun 29, 2022 | 30.33 | 30.36 | 30.12 | 30.27 | 880,188 | -0.01(-0.04%) |
Jun 28, 2022 | 31.03 | 31.25 | 30.26 | 30.28 | 150,997 | -0.65(-2.10%) |
Jun 27, 2022 | 31.12 | 31.13 | 30.85 | 30.93 | 121,806 | -0.12(-0.39%) |
Jun 24, 2022 | 30.43 | 31.08 | 30.37 | 31.05 | 338,743 | +0.91(+3.03%) |
Jun 23, 2022 | 30.02 | 30.15 | 29.72 | 30.14 | 102,184 | +0.34(+1.15%) |
Jun 22, 2022 | 29.42 | 30.10 | 29.42 | 29.79 | 85,951 | +0.03(+0.11%) |
Jun 21, 2022 | 29.48 | 29.88 | 29.48 | 29.76 | 351,444 | +0.66(+2.28%) |
Jun 17, 2022 | 28.91 | 29.33 | 28.80 | 29.10 | 220,749 | +0.13(+0.44%) |
Jun 16, 2022 | 29.36 | 29.36 | 28.76 | 28.97 | 255,660 | -0.94(-3.16%) |
Jun 15, 2022 | 29.69 | 30.28 | 29.37 | 29.92 | 278,303 | +0.47(+1.61%) |
Jun 14, 2022 | 29.72 | 29.76 | 29.22 | 29.44 | 165,231 | -0.13(-0.43%) |
Jun 13, 2022 | 29.94 | 30.06 | 29.46 | 29.57 | 309,853 | -1.17(-3.80%) |
Jun 10, 2022 | 31.22 | 31.22 | 30.73 | 30.74 | 493,242 | -0.93(-2.95%) |
Jun 09, 2022 | 32.37 | 32.47 | 31.66 | 31.67 | 123,628 | -0.75(-2.32%) |
Jun 08, 2022 | 32.72 | 32.76 | 32.40 | 32.42 | 57,590 | -0.37(-1.12%) |
Jun 07, 2022 | 32.31 | 32.81 | 32.29 | 32.79 | 112,729 | +0.28(+0.86%) |
Jun 06, 2022 | 32.80 | 32.88 | 32.45 | 32.51 | 64,624 | +0.10(+0.32%) |
Jun 03, 2022 | 32.65 | 32.68 | 32.34 | 32.41 | 123,292 | -0.56(-1.70%) |
Jun 02, 2022 | 32.37 | 32.99 | 32.15 | 32.97 | 97,164 | +0.61(+1.88%) |
Jun 01, 2022 | 32.81 | 32.89 | 32.13 | 32.36 | 132,647 | -0.28(-0.85%) |
May 31, 2022 | 32.78 | 32.86 | 32.41 | 32.63 | 140,547 | -0.17(-0.51%) |
May 27, 2022 | 32.15 | 32.81 | 32.15 | 32.80 | 110,661 | +0.80(+2.51%) |
May 26, 2022 | 31.42 | 32.13 | 31.42 | 32.00 | 145,479 | +0.61(+1.95%) |
May 25, 2022 | 31.03 | 31.52 | 30.99 | 31.39 | 110,920 | +0.31(+1.00%) |
May 24, 2022 | 30.96 | 31.18 | 30.60 | 31.07 | 165,493 | -0.27(-0.87%) |
May 23, 2022 | 31.09 | 31.40 | 30.87 | 31.35 | 307,175 | +0.56(+1.83%) |
May 20, 2022 | 31.10 | 31.10 | 30.10 | 30.78 | 575,627 | -0.02(-0.06%) |
May 19, 2022 | 30.83 | 31.11 | 30.64 | 30.80 | 225,848 | -0.18(-0.59%) |
May 18, 2022 | 31.86 | 31.86 | 30.91 | 30.98 | 207,902 | -1.31(-4.06%) |
May 17, 2022 | 32.19 | 32.29 | 31.86 | 32.29 | 142,298 | +0.67(+2.12%) |
May 16, 2022 | 31.71 | 31.93 | 31.49 | 31.62 | 250,112 | -0.15(-0.48%) |
May 13, 2022 | 31.39 | 31.88 | 31.39 | 31.77 | 179,083 | +0.71(+2.30%) |
May 12, 2022 | 30.82 | 31.34 | 30.50 | 31.06 | 506,376 | -0.04(-0.11%) |
May 11, 2022 | 31.47 | 31.94 | 31.05 | 31.10 | 213,716 | -0.55(-1.75%) |
May 10, 2022 | 32.02 | 32.12 | 31.37 | 31.65 | 207,153 | +0.04(+0.12%) |
May 09, 2022 | 32.12 | 32.14 | 31.47 | 31.61 | 303,152 | -0.95(-2.91%) |
May 06, 2022 | 32.62 | 32.85 | 32.15 | 32.56 | 148,478 | -0.24(-0.72%) |
May 05, 2022 | 33.73 | 33.73 | 32.47 | 32.80 | 226,701 | -1.22(-3.60%) |
May 04, 2022 | 33.16 | 34.06 | 32.84 | 34.02 | 114,258 | +0.97(+2.94%) |
May 03, 2022 | 33.01 | 33.21 | 32.88 | 33.05 | 120,340 | +0.13(+0.40%) |
May 02, 2022 | 32.69 | 33.02 | 32.18 | 32.92 | 333,815 | +0.18(+0.56%) |
Apr 29, 2022 | 33.72 | 33.83 | 32.69 | 32.73 | 161,368 | -1.26(-3.70%) |
Apr 28, 2022 | 33.63 | 34.09 | 33.28 | 33.99 | 159,448 | +0.84(+2.53%) |
Apr 27, 2022 | 33.26 | 33.61 | 33.03 | 33.15 | 130,903 | +0.03(+0.08%) |
Apr 26, 2022 | 33.95 | 33.95 | 33.12 | 33.12 | 164,623 | -0.99(-2.89%) |
Apr 25, 2022 | 33.78 | 34.11 | 33.35 | 34.11 | 118,755 | +0.22(+0.66%) |
Apr 22, 2022 | 34.82 | 34.82 | 33.84 | 33.89 | 126,812 | -0.94(-2.70%) |
Apr 21, 2022 | 35.70 | 35.77 | 34.78 | 34.83 | 159,571 | -0.51(-1.44%) |
Apr 20, 2022 | 35.54 | 35.54 | 35.28 | 35.34 | 94,534 | -0.01(-0.04%) |
Apr 19, 2022 | 34.83 | 35.40 | 34.83 | 35.35 | 65,795 | +0.58(+1.68%) |
Apr 18, 2022 | 34.69 | 34.91 | 34.61 | 34.77 | 135,098 | -0.03(-0.08%) |
Apr 14, 2022 | 35.29 | 35.29 | 34.78 | 34.80 | 153,524 | -0.44(-1.25%) |
Apr 13, 2022 | 34.89 | 35.27 | 34.86 | 35.24 | 80,796 | +0.41(+1.16%) |
Apr 12, 2022 | 35.20 | 35.41 | 34.71 | 34.83 | 88,595 | -0.17(-0.49%) |
Apr 11, 2022 | 35.40 | 35.40 | 34.96 | 35.00 | 47,181 | -0.56(-1.58%) |
Apr 08, 2022 | 35.72 | 35.81 | 35.48 | 35.56 | 54,362 | -0.14(-0.39%) |
Apr 07, 2022 | 35.57 | 35.86 | 35.32 | 35.70 | 66,753 | +0.13(+0.37%) |
Apr 06, 2022 | 35.65 | 35.73 | 35.35 | 35.57 | 65,357 | -0.36(-0.99%) |
Apr 05, 2022 | 36.32 | 36.42 | 35.85 | 35.93 | 77,588 | -0.44(-1.21%) |
Apr 04, 2022 | 36.09 | 36.37 | 36.03 | 36.37 | 55,524 | +0.31(+0.87%) |
Apr 01, 2022 | 36.21 | 36.21 | 35.78 | 36.05 | 95,071 | +0.04(+0.10%) |
Mar 31, 2022 | 36.57 | 36.57 | 35.97 | 36.02 | 81,398 | -0.49(-1.35%) |
Mar 30, 2022 | 36.64 | 36.74 | 36.38 | 36.51 | 82,119 | -0.23(-0.64%) |
Mar 29, 2022 | 36.54 | 36.81 | 36.48 | 36.74 | 76,691 | +0.45(+1.25%) |
Mar 28, 2022 | 36.03 | 36.29 | 35.85 | 36.29 | 92,950 | +0.29(+0.80%) |
Mar 25, 2022 | 35.99 | 36.03 | 35.70 | 36.00 | 78,435 | +0.17(+0.46%) |
Mar 24, 2022 | 35.48 | 35.84 | 35.40 | 35.84 | 111,993 | +0.51(+1.44%) |
Mar 23, 2022 | 35.65 | 35.68 | 35.31 | 35.33 | 102,191 | -0.45(-1.25%) |
Mar 22, 2022 | 35.40 | 35.86 | 35.40 | 35.77 | 82,399 | +0.44(+1.26%) |
Mar 21, 2022 | 35.45 | 35.52 | 35.11 | 35.33 | 89,159 | -0.11(-0.31%) |
Mar 18, 2022 | 35.01 | 35.46 | 34.87 | 35.44 | 132,180 | +0.45(+1.28%) |
Mar 17, 2022 | 34.53 | 34.99 | 34.42 | 34.99 | 86,038 | +0.41(+1.18%) |
Mar 16, 2022 | 34.21 | 34.61 | 33.81 | 34.59 | 181,707 | +0.79(+2.33%) |
Mar 15, 2022 | 33.39 | 33.86 | 33.25 | 33.80 | 94,148 | +0.75(+2.26%) |
Mar 14, 2022 | 33.44 | 33.64 | 32.97 | 33.05 | 141,362 | -0.18(-0.55%) |
Mar 11, 2022 | 33.89 | 33.97 | 33.23 | 33.23 | 135,666 | -0.46(-1.36%) |
Mar 10, 2022 | 33.62 | 33.77 | 33.31 | 33.69 | 254,020 | -0.18(-0.53%) |
Mar 09, 2022 | 33.64 | 34.02 | 33.63 | 33.87 | 273,855 | +0.93(+2.83%) |
Mar 08, 2022 | 33.29 | 33.80 | 32.85 | 32.94 | 213,799 | -0.30(-0.91%) |
Mar 07, 2022 | 34.28 | 34.28 | 33.22 | 33.24 | 227,401 | -1.04(-3.03%) |
Mar 04, 2022 | 34.43 | 34.43 | 33.98 | 34.28 | 72,297 | -0.32(-0.94%) |
Mar 03, 2022 | 35.09 | 35.09 | 34.45 | 34.61 | 94,151 | -0.16(-0.45%) |
Mar 02, 2022 | 34.25 | 34.90 | 34.25 | 34.76 | 111,918 | +0.62(+1.82%) |
Mar 01, 2022 | 34.73 | 34.73 | 33.95 | 34.14 | 217,650 | -0.60(-1.71%) |
Feb 28, 2022 | 34.57 | 34.83 | 34.27 | 34.73 | 151,178 | -0.08(-0.24%) |
Feb 25, 2022 | 34.16 | 34.83 | 34.38 | 34.82 | 194,876 | +0.73(+2.15%) |
Feb 24, 2022 | 32.72 | 34.10 | 32.60 | 34.08 | 247,697 | +0.54(+1.60%) |
Feb 23, 2022 | 34.51 | 34.51 | 33.54 | 33.55 | 879,296 | -0.64(-1.86%) |
Feb 22, 2022 | 34.30 | 34.61 | 33.93 | 34.18 | 201,471 | -0.35(-1.02%) |
Feb 18, 2022 | 34.54 | 0 | -0.28(-0.80%) | |||
Feb 17, 2022 | 35.22 | 35.34 | 34.76 | 34.81 | 99,281 | -0.77(-2.16%) |
Feb 16, 2022 | 35.43 | 35.65 | 35.19 | 35.58 | 86,245 | +0.05(+0.15%) |
Feb 15, 2022 | 35.28 | 35.54 | 35.28 | 35.53 | 113,723 | +0.59(+1.69%) |
Feb 14, 2022 | 35.07 | 35.13 | 34.68 | 34.94 | 167,333 | -0.13(-0.38%) |
Feb 11, 2022 | 35.85 | 35.90 | 34.93 | 35.07 | 74,779 | -0.72(-2.02%) |
Feb 10, 2022 | 36.06 | 36.35 | 35.65 | 35.80 | 159,897 | -0.64(-1.75%) |
Feb 09, 2022 | 36.35 | 36.47 | 36.26 | 36.43 | 72,424 | +0.50(+1.38%) |
Feb 08, 2022 | 35.63 | 35.99 | 35.48 | 35.94 | 232,460 | +0.36(+1.00%) |
Feb 07, 2022 | 35.85 | 35.90 | 35.51 | 35.58 | 170,627 | -0.18(-0.51%) |
Feb 04, 2022 | 35.66 | 36.02 | 35.41 | 35.76 | 123,202 | +0.20(+0.57%) |
Feb 03, 2022 | 36.03 | 35.50 | 35.56 | 143,084 | -0.92(-2.51%) | |
Feb 02, 2022 | 36.42 | 36.51 | 36.17 | 36.48 | 268,521 | +0.35(+0.98%) |