Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.15 | 26.21 | 25.73 | 26.13 | 799,104 | -0.11(-0.42%) |
Dec 29, 2022 | 25.35 | 26.34 | 25.23 | 26.24 | 1,229,620 | +0.98(+3.88%) |
Dec 28, 2022 | 25.18 | 25.50 | 24.91 | 25.26 | 1,126,530 | +0.07(+0.28%) |
Dec 27, 2022 | 25.47 | 25.64 | 25.13 | 25.19 | 791,480 | -0.30(-1.18%) |
Dec 23, 2022 | 25.49 | 25.89 | 25.33 | 25.49 | 1,057,003 | -0.12(-0.47%) |
Dec 22, 2022 | 25.83 | 25.97 | 25.52 | 25.61 | 1,055,341 | -0.37(-1.42%) |
Dec 21, 2022 | 25.81 | 26.23 | 25.53 | 25.98 | 835,536 | +0.26(+1.01%) |
Dec 20, 2022 | 25.13 | 25.88 | 25.13 | 25.72 | 943,027 | +0.48(+1.90%) |
Dec 19, 2022 | 25.56 | 25.60 | 24.80 | 25.24 | 1,142,021 | -0.28(-1.10%) |
Dec 16, 2022 | 24.82 | 25.60 | 24.69 | 25.52 | 2,185,745 | +0.43(+1.71%) |
Dec 15, 2022 | 25.62 | 25.62 | 25.00 | 25.09 | 1,049,222 | -0.53(-2.07%) |
Dec 14, 2022 | 25.32 | 25.82 | 25.03 | 25.62 | 1,147,328 | +0.08(+0.31%) |
Dec 13, 2022 | 25.38 | 25.70 | 24.96 | 25.54 | 1,683,366 | +0.26(+1.03%) |
Dec 12, 2022 | 24.63 | 25.37 | 24.50 | 25.28 | 3,870,881 | +0.58(+2.35%) |
Dec 09, 2022 | 25.42 | 25.48 | 24.68 | 24.70 | 1,010,564 | -0.78(-3.06%) |
Dec 08, 2022 | 25.37 | 25.72 | 25.16 | 25.48 | 753,976 | +0.21(+0.83%) |
Dec 07, 2022 | 25.16 | 25.32 | 24.82 | 25.27 | 1,306,988 | +0.27(+1.08%) |
Dec 06, 2022 | 25.28 | 25.32 | 24.79 | 25.00 | 822,757 | -0.51(-2.00%) |
Dec 05, 2022 | 26.05 | 26.07 | 25.33 | 25.51 | 1,095,352 | -0.58(-2.22%) |
Dec 02, 2022 | 25.13 | 26.17 | 24.85 | 26.09 | 1,978,496 | +0.89(+3.53%) |
Dec 01, 2022 | 24.89 | 25.38 | 24.72 | 25.20 | 1,158,936 | +0.42(+1.69%) |
Nov 30, 2022 | 24.21 | 24.82 | 23.96 | 24.78 | 1,561,556 | +0.76(+3.16%) |
Nov 29, 2022 | 24.00 | 24.33 | 23.71 | 24.02 | 1,013,699 | +0.05(+0.21%) |
Nov 28, 2022 | 24.22 | 24.39 | 23.82 | 23.97 | 1,255,403 | -0.23(-0.95%) |
Nov 25, 2022 | 24.28 | 24.52 | 24.11 | 24.20 | 652,814 | -0.07(-0.29%) |
Nov 23, 2022 | 24.53 | 24.73 | 24.02 | 24.27 | 2,457,396 | -0.23(-0.94%) |
Nov 22, 2022 | 24.01 | 24.79 | 23.94 | 24.50 | 2,217,903 | +0.76(+3.20%) |
Nov 21, 2022 | 23.52 | 23.86 | 23.19 | 23.74 | 1,312,043 | +0.30(+1.28%) |
Nov 18, 2022 | 22.90 | 23.66 | 22.81 | 23.44 | 1,404,891 | +0.87(+3.85%) |
Nov 17, 2022 | 22.68 | 23.14 | 22.31 | 22.57 | 1,632,606 | +0.19(+0.85%) |
Nov 16, 2022 | 22.60 | 22.66 | 22.09 | 22.38 | 1,198,497 | -0.20(-0.89%) |
Nov 15, 2022 | 23.11 | 23.13 | 22.39 | 22.58 | 1,840,349 | -0.21(-0.92%) |
Nov 14, 2022 | 23.68 | 23.80 | 22.76 | 22.79 | 1,823,983 | -0.80(-3.39%) |
Nov 11, 2022 | 24.28 | 24.28 | 22.99 | 23.59 | 1,779,996 | -0.70(-2.88%) |
Nov 10, 2022 | 24.27 | 24.56 | 23.73 | 24.29 | 1,894,942 | +0.61(+2.58%) |
Nov 09, 2022 | 23.11 | 24.15 | 23.11 | 23.68 | 1,455,873 | +0.49(+2.11%) |
Nov 08, 2022 | 23.30 | 24.12 | 23.16 | 23.19 | 1,716,571 | -0.13(-0.56%) |
Nov 07, 2022 | 23.88 | 24.16 | 23.28 | 23.32 | 2,249,036 | -0.66(-2.75%) |
Nov 04, 2022 | 23.82 | 24.40 | 23.45 | 23.98 | 2,056,512 | -0.16(-0.66%) |
Nov 03, 2022 | 24.83 | 25.36 | 24.11 | 24.14 | 2,474,231 | +0.08(+0.33%) |
Nov 02, 2022 | 23.75 | 24.06 | 4,173,999 | +0.81(+3.48%) | ||
Nov 01, 2022 | 22.79 | 23.36 | 22.60 | 23.25 | 1,687,439 | +0.55(+2.42%) |
Oct 31, 2022 | 23.32 | 23.32 | 22.58 | 22.70 | 1,875,179 | -0.63(-2.70%) |
Oct 28, 2022 | 22.82 | 23.36 | 22.49 | 23.33 | 2,079,213 | +0.59(+2.59%) |
Oct 27, 2022 | 22.96 | 23.28 | 22.66 | 22.74 | 2,359,934 | +0.08(+0.35%) |
Oct 26, 2022 | 22.98 | 23.11 | 22.50 | 22.66 | 1,996,526 | -0.42(-1.82%) |
Oct 25, 2022 | 22.29 | 23.20 | 22.25 | 23.08 | 2,957,851 | +0.81(+3.64%) |
Oct 24, 2022 | 22.28 | 22.50 | 22.05 | 22.27 | 1,752,894 | +0.01(+0.04%) |
Oct 21, 2022 | 22.08 | 22.32 | 21.76 | 22.26 | 3,050,302 | +0.27(+1.23%) |
Oct 20, 2022 | 22.38 | 22.63 | 21.86 | 21.99 | 2,366,066 | -0.39(-1.74%) |
Oct 19, 2022 | 22.70 | 22.77 | 22.30 | 22.38 | 2,113,840 | -0.49(-2.14%) |
Oct 18, 2022 | 23.26 | 23.57 | 22.79 | 22.87 | 1,748,690 | -0.25(-1.08%) |
Oct 17, 2022 | 22.71 | 23.26 | 22.69 | 23.12 | 1,955,268 | +0.50(+2.21%) |
Oct 14, 2022 | 23.23 | 23.48 | 22.55 | 22.62 | 2,071,695 | -0.10(-0.44%) |
Oct 13, 2022 | 21.96 | 22.93 | 21.92 | 22.72 | 2,032,420 | +0.54(+2.43%) |
Oct 12, 2022 | 22.60 | 22.78 | 21.93 | 22.18 | 1,435,610 | -0.42(-1.86%) |
Oct 11, 2022 | 21.97 | 22.61 | 21.75 | 22.60 | 2,904,561 | +0.66(+3.01%) |
Oct 10, 2022 | 22.25 | 22.38 | 21.92 | 21.94 | 1,770,760 | -0.19(-0.86%) |
Oct 07, 2022 | 22.65 | 22.78 | 22.10 | 22.13 | 1,968,248 | -0.68(-2.98%) |
Oct 06, 2022 | 23.02 | 23.02 | 22.59 | 22.81 | 1,857,991 | -0.32(-1.38%) |
Oct 05, 2022 | 22.80 | 23.38 | 22.70 | 23.13 | 1,349,384 | +0.12(+0.52%) |
Oct 04, 2022 | 22.83 | 23.32 | 22.73 | 23.01 | 1,711,385 | +0.06(+0.26%) |
Oct 03, 2022 | 22.66 | 23.22 | 22.34 | 22.95 | 2,010,879 | +0.62(+2.78%) |
Sep 30, 2022 | 22.51 | 22.74 | 22.28 | 22.33 | 1,922,483 | -0.13(-0.58%) |
Sep 29, 2022 | 22.88 | 22.96 | 22.32 | 22.46 | 1,259,553 | -0.47(-2.05%) |
Sep 28, 2022 | 22.40 | 22.99 | 22.21 | 22.93 | 2,131,521 | +0.91(+4.13%) |
Sep 27, 2022 | 22.15 | 22.38 | 21.81 | 22.02 | 972,461 | +0.02(+0.09%) |
Sep 26, 2022 | 22.32 | 22.52 | 21.95 | 22.00 | 1,028,313 | -0.32(-1.43%) |
Sep 23, 2022 | 22.37 | 22.45 | 21.96 | 22.32 | 1,112,712 | -0.15(-0.67%) |
Sep 22, 2022 | 22.43 | 22.64 | 22.07 | 22.47 | 602,017 | +0.04(+0.18%) |
Sep 21, 2022 | 23.28 | 23.33 | 22.39 | 22.43 | 836,474 | -0.83(-3.57%) |
Sep 20, 2022 | 22.74 | 23.33 | 22.34 | 23.26 | 1,291,464 | +0.36(+1.57%) |
Sep 19, 2022 | 23.20 | 23.41 | 22.69 | 22.90 | 1,626,193 | -0.47(-2.01%) |
Sep 16, 2022 | 23.77 | 23.80 | 22.98 | 23.37 | 2,123,481 | -0.40(-1.68%) |
Sep 15, 2022 | 23.74 | 23.93 | 23.52 | 23.77 | 591,134 | +0.01(+0.04%) |
Sep 14, 2022 | 23.62 | 23.95 | 23.47 | 23.76 | 1,107,525 | +0.15(+0.64%) |
Sep 13, 2022 | 24.16 | 24.27 | 23.48 | 23.61 | 1,225,673 | -0.61(-2.52%) |
Sep 12, 2022 | 24.00 | 24.49 | 24.00 | 24.22 | 888,257 | +0.21(+0.87%) |
Sep 09, 2022 | 24.09 | 24.23 | 23.90 | 24.01 | 885,048 | -0.05(-0.21%) |
Sep 08, 2022 | 24.02 | 24.30 | 23.58 | 24.06 | 1,371,055 | -0.08(-0.33%) |
Sep 07, 2022 | 23.89 | 24.21 | 23.85 | 24.14 | 1,481,085 | +0.19(+0.79%) |
Sep 06, 2022 | 24.55 | 24.55 | 23.80 | 23.95 | 945,641 | -0.56(-2.28%) |
Sep 02, 2022 | 24.55 | 25.02 | 24.39 | 24.51 | 1,205,416 | +0.14(+0.57%) |
Sep 01, 2022 | 23.64 | 24.39 | 23.41 | 24.37 | 1,369,016 | +0.70(+2.96%) |
Aug 31, 2022 | 24.46 | 24.54 | 23.64 | 23.67 | 1,800,128 | -0.58(-2.39%) |
Aug 30, 2022 | 24.24 | 24.28 | 23.78 | 24.25 | 1,628,248 | +0.13(+0.54%) |
Aug 29, 2022 | 24.43 | 24.54 | 24.10 | 24.12 | 881,670 | -0.42(-1.71%) |
Aug 26, 2022 | 25.00 | 25.05 | 24.52 | 24.54 | 1,171,726 | -0.40(-1.60%) |
Aug 25, 2022 | 25.39 | 25.64 | 24.90 | 24.94 | 1,017,465 | -0.27(-1.07%) |
Aug 24, 2022 | 24.99 | 25.34 | 24.82 | 25.21 | 616,795 | +0.30(+1.20%) |
Aug 23, 2022 | 24.88 | 25.11 | 24.51 | 24.91 | 878,586 | -0.08(-0.32%) |
Aug 22, 2022 | 25.25 | 25.44 | 24.92 | 24.99 | 833,027 | -0.27(-1.07%) |
Aug 19, 2022 | 25.24 | 25.49 | 25.07 | 25.26 | 1,310,676 | +0.02(+0.08%) |
Aug 18, 2022 | 25.72 | 25.78 | 25.12 | 25.24 | 1,352,129 | -0.37(-1.44%) |
Aug 17, 2022 | 26.23 | 26.42 | 25.53 | 25.61 | 956,106 | -0.84(-3.18%) |
Aug 16, 2022 | 26.42 | 26.80 | 26.04 | 26.45 | 1,021,569 | -0.15(-0.56%) |
Aug 15, 2022 | 25.96 | 26.82 | 25.96 | 26.60 | 1,605,755 | +0.45(+1.72%) |
Aug 12, 2022 | 25.47 | 26.16 | 25.33 | 26.15 | 1,299,517 | +0.68(+2.67%) |
Aug 11, 2022 | 25.63 | 25.76 | 25.24 | 25.47 | 1,117,957 | -0.18(-0.70%) |
Aug 10, 2022 | 25.75 | 25.78 | 25.43 | 25.65 | 1,189,008 | +0.05(+0.20%) |
Aug 09, 2022 | 25.81 | 26.10 | 25.44 | 25.60 | 2,248,868 | -0.15(-0.58%) |
Aug 08, 2022 | 25.82 | 26.23 | 25.61 | 25.75 | 3,166,803 | -0.02(-0.08%) |
Aug 05, 2022 | 25.70 | 25.92 | 25.24 | 25.77 | 1,799,810 | -0.13(-0.50%) |
Aug 04, 2022 | 25.33 | 26.01 | 25.26 | 25.90 | 1,517,243 | +0.58(+2.29%) |
Aug 03, 2022 | 25.75 | 26.09 | 25.25 | 25.32 | 1,193,859 | -0.31(-1.21%) |
Aug 02, 2022 | 24.86 | 25.86 | 24.86 | 25.63 | 1,920,642 | +0.46(+1.83%) |
Aug 01, 2022 | 25.50 | 25.50 | 24.75 | 25.17 | 1,935,192 | -0.43(-1.68%) |
Jul 29, 2022 | 26.46 | 26.57 | 25.52 | 25.60 | 2,733,732 | -0.95(-3.58%) |
Jul 28, 2022 | 27.89 | 27.89 | 26.27 | 26.55 | 3,603,541 | -1.28(-4.60%) |
Jul 27, 2022 | 29.12 | 29.47 | 27.60 | 27.83 | 3,220,767 | -1.56(-5.31%) |
Jul 26, 2022 | 29.08 | 29.95 | 28.70 | 29.39 | 1,834,236 | +0.35(+1.21%) |
Jul 25, 2022 | 28.62 | 29.25 | 28.57 | 29.04 | 986,888 | +0.22(+0.76%) |
Jul 22, 2022 | 29.13 | 29.27 | 28.54 | 28.82 | 1,168,805 | -0.23(-0.79%) |
Jul 21, 2022 | 29.35 | 29.43 | 28.88 | 29.05 | 1,054,819 | -0.30(-1.02%) |
Jul 20, 2022 | 29.70 | 29.88 | 28.36 | 29.35 | 1,519,736 | -0.41(-1.38%) |
Jul 19, 2022 | 29.72 | 30.07 | 29.44 | 29.76 | 1,168,659 | +0.38(+1.29%) |
Jul 18, 2022 | 30.27 | 30.81 | 29.20 | 29.38 | 1,671,856 | -0.55(-1.84%) |
Jul 15, 2022 | 30.23 | 30.43 | 29.53 | 29.93 | 1,237,778 | +0.25(+0.84%) |
Jul 14, 2022 | 29.78 | 30.19 | 29.43 | 29.68 | 1,009,773 | -0.87(-2.85%) |
Jul 13, 2022 | 30.27 | 31.39 | 30.16 | 30.55 | 975,231 | -0.18(-0.59%) |
Jul 12, 2022 | 30.97 | 31.15 | 30.21 | 30.73 | 1,079,084 | -0.17(-0.55%) |
Jul 11, 2022 | 31.78 | 32.10 | 30.84 | 30.90 | 1,477,325 | -0.95(-2.98%) |
Jul 08, 2022 | 31.29 | 32.02 | 30.52 | 31.85 | 1,307,847 | +0.37(+1.18%) |
Jul 07, 2022 | 31.61 | 32.23 | 31.17 | 31.48 | 1,888,937 | -0.39(-1.22%) |
Jul 06, 2022 | 31.57 | 32.13 | 30.61 | 31.87 | 2,966,263 | +0.44(+1.40%) |
Jul 05, 2022 | 30.17 | 31.54 | 30.04 | 31.43 | 1,369,934 | +0.90(+2.95%) |
Jul 01, 2022 | 29.85 | 30.58 | 29.58 | 30.53 | 887,004 | +0.74(+2.48%) |
Jun 30, 2022 | 30.11 | 30.52 | 29.64 | 29.79 | 1,165,156 | -0.50(-1.65%) |
Jun 29, 2022 | 30.42 | 30.57 | 29.91 | 30.29 | 1,104,416 | -0.10(-0.33%) |
Jun 28, 2022 | 29.78 | 30.58 | 29.73 | 30.39 | 1,153,709 | +0.62(+2.08%) |
Jun 27, 2022 | 29.89 | 30.14 | 29.57 | 29.77 | 645,893 | +0.06(+0.20%) |
Jun 24, 2022 | 29.69 | 30.21 | 29.39 | 29.71 | 2,294,165 | +0.15(+0.51%) |
Jun 23, 2022 | 28.19 | 29.70 | 28.15 | 29.56 | 1,305,726 | +1.49(+5.31%) |
Jun 22, 2022 | 27.45 | 29.49 | 27.28 | 28.07 | 1,825,114 | +0.42(+1.52%) |
Jun 21, 2022 | 28.42 | 28.61 | 27.62 | 27.65 | 1,281,040 | -0.38(-1.36%) |
Jun 17, 2022 | 27.31 | 28.86 | 27.31 | 28.03 | 3,255,329 | +1.02(+3.78%) |
Jun 16, 2022 | 27.04 | 27.48 | 26.74 | 27.01 | 1,101,716 | -0.62(-2.24%) |
Jun 15, 2022 | 27.38 | 27.79 | 26.98 | 27.63 | 753,246 | +0.44(+1.62%) |
Jun 14, 2022 | 27.46 | 27.62 | 26.59 | 27.19 | 900,559 | -0.15(-0.55%) |
Jun 13, 2022 | 26.82 | 27.36 | 26.60 | 27.34 | 1,155,241 | -0.12(-0.44%) |
Jun 10, 2022 | 27.55 | 27.77 | 27.09 | 27.46 | 1,326,968 | -0.67(-2.38%) |
Jun 09, 2022 | 29.50 | 29.58 | 28.10 | 28.13 | 757,535 | -0.84(-2.90%) |
Jun 08, 2022 | 28.95 | 29.25 | 28.66 | 28.97 | 1,302,922 | +0.02(+0.07%) |
Jun 07, 2022 | 28.22 | 29.18 | 27.94 | 28.95 | 2,860,968 | +0.61(+2.15%) |
Jun 06, 2022 | 29.64 | 29.64 | 28.10 | 28.34 | 1,757,300 | -0.97(-3.31%) |
Jun 03, 2022 | 29.68 | 30.09 | 29.21 | 29.31 | 1,168,189 | -0.44(-1.48%) |
Jun 02, 2022 | 30.00 | 30.50 | 28.64 | 29.75 | 1,017,886 | -0.22(-0.73%) |
Jun 01, 2022 | 29.73 | 30.27 | 29.34 | 29.97 | 1,206,710 | +0.12(+0.40%) |
May 31, 2022 | 30.30 | 30.57 | 29.44 | 29.85 | 1,837,770 | -0.69(-2.26%) |
May 27, 2022 | 29.50 | 30.78 | 29.23 | 30.54 | 1,892,584 | +1.18(+4.02%) |
May 26, 2022 | 28.88 | 29.54 | 28.32 | 29.36 | 917,279 | +0.51(+1.77%) |
May 25, 2022 | 28.37 | 29.49 | 28.20 | 28.85 | 1,372,957 | +0.50(+1.76%) |
May 24, 2022 | 29.00 | 29.20 | 28.24 | 28.35 | 1,283,643 | -0.95(-3.24%) |
May 23, 2022 | 30.30 | 30.44 | 29.13 | 29.30 | 1,002,700 | -0.69(-2.30%) |
May 20, 2022 | 29.79 | 30.60 | 29.10 | 29.99 | 1,853,100 | +0.51(+1.73%) |
May 19, 2022 | 28.61 | 29.70 | 28.61 | 29.48 | 1,080,630 | +0.61(+2.11%) |
May 18, 2022 | 29.13 | 29.77 | 28.64 | 28.87 | 1,252,809 | -0.82(-2.76%) |
May 17, 2022 | 29.22 | 29.86 | 28.75 | 29.69 | 1,367,853 | +0.76(+2.63%) |
May 16, 2022 | 26.76 | 28.96 | 26.68 | 28.93 | 1,749,957 | +2.05(+7.63%) |
May 13, 2022 | 26.93 | 27.46 | 26.66 | 26.88 | 2,558,293 | +0.31(+1.17%) |
May 12, 2022 | 26.30 | 27.36 | 26.14 | 26.57 | 1,523,335 | +0.17(+0.64%) |
May 11, 2022 | 26.84 | 27.54 | 26.25 | 26.40 | 1,681,567 | -0.55(-2.04%) |
May 10, 2022 | 27.24 | 27.82 | 26.53 | 26.95 | 2,593,447 | +0.35(+1.32%) |
May 09, 2022 | 27.16 | 27.63 | 26.33 | 26.60 | 1,746,502 | -1.03(-3.73%) |
May 06, 2022 | 27.66 | 28.32 | 27.33 | 27.63 | 1,906,771 | -0.27(-0.97%) |
May 05, 2022 | 28.55 | 28.90 | 27.43 | 27.90 | 3,247,146 | -1.05(-3.63%) |
May 04, 2022 | 29.03 | 29.24 | 27.81 | 28.95 | 1,459,026 | -0.05(-0.17%) |
May 03, 2022 | 28.88 | 29.28 | 28.42 | 29.00 | 1,597,251 | +0.12(+0.42%) |
May 02, 2022 | 28.79 | 29.59 | 28.38 | 28.88 | 1,686,543 | +0.03(+0.10%) |
Apr 29, 2022 | 28.41 | 30.45 | 28.33 | 28.85 | 2,067,055 | -0.94(-3.16%) |
Apr 28, 2022 | 32.23 | 32.79 | 28.67 | 29.79 | 3,519,967 | -0.59(-1.94%) |
Apr 27, 2022 | 30.67 | 31.37 | 29.53 | 30.38 | 4,172,527 | +3.24(+11.94%) |
Apr 26, 2022 | 28.19 | 28.74 | 27.02 | 27.14 | 1,579,155 | -1.33(-4.67%) |
Apr 25, 2022 | 27.84 | 28.48 | 27.49 | 28.47 | 1,093,649 | +0.27(+0.96%) |
Apr 22, 2022 | 29.24 | 29.77 | 28.16 | 28.20 | 1,702,973 | -1.06(-3.62%) |
Apr 21, 2022 | 29.60 | 29.79 | 29.16 | 29.26 | 1,621,959 | -0.19(-0.65%) |
Apr 20, 2022 | 29.13 | 29.85 | 28.65 | 29.45 | 1,909,413 | +0.97(+3.41%) |
Apr 19, 2022 | 29.05 | 29.37 | 28.33 | 28.48 | 1,472,235 | -0.42(-1.45%) |
Apr 18, 2022 | 29.12 | 29.34 | 28.50 | 28.90 | 1,435,619 | -0.46(-1.57%) |
Apr 14, 2022 | 28.86 | 29.42 | 28.63 | 29.36 | 1,380,247 | +0.62(+2.16%) |
Apr 13, 2022 | 29.10 | 29.65 | 28.51 | 28.74 | 2,274,965 | +0.02(+0.07%) |
Apr 12, 2022 | 28.65 | 29.23 | 28.36 | 28.72 | 1,227,882 | +0.03(+0.10%) |
Apr 11, 2022 | 29.43 | 29.78 | 28.62 | 28.69 | 902,236 | -0.94(-3.17%) |
Apr 08, 2022 | 29.64 | 30.02 | 29.39 | 29.63 | 1,020,188 | +0.02(+0.07%) |
Apr 07, 2022 | 29.50 | 29.90 | 29.11 | 29.61 | 1,154,887 | +0.08(+0.27%) |
Apr 06, 2022 | 28.44 | 29.92 | 28.12 | 29.53 | 2,070,818 | +0.96(+3.36%) |
Apr 05, 2022 | 28.60 | 29.26 | 28.38 | 28.57 | 889,035 | -0.14(-0.49%) |
Apr 04, 2022 | 28.21 | 29.02 | 28.00 | 28.71 | 1,479,156 | +0.65(+2.32%) |
Apr 01, 2022 | 26.45 | 28.10 | 26.17 | 28.06 | 1,973,531 | +1.75(+6.65%) |
Mar 31, 2022 | 26.68 | 27.02 | 26.16 | 26.31 | 1,606,725 | -0.26(-0.98%) |
Mar 30, 2022 | 27.98 | 28.35 | 26.42 | 26.57 | 3,543,155 | -1.42(-5.07%) |
Mar 29, 2022 | 27.77 | 28.32 | 27.46 | 27.99 | 1,965,231 | +0.51(+1.86%) |
Mar 28, 2022 | 27.25 | 27.63 | 27.25 | 27.48 | 1,007,771 | +0.05(+0.18%) |
Mar 25, 2022 | 26.62 | 27.79 | 26.15 | 27.43 | 1,213,480 | +0.86(+3.24%) |
Mar 24, 2022 | 26.19 | 26.74 | 25.78 | 26.57 | 770,787 | +0.48(+1.84%) |
Mar 23, 2022 | 25.91 | 26.46 | 25.80 | 26.09 | 882,448 | -0.01(-0.04%) |
Mar 22, 2022 | 25.84 | 26.38 | 25.37 | 26.10 | 1,402,937 | +0.21(+0.81%) |
Mar 21, 2022 | 25.96 | 26.35 | 25.68 | 25.89 | 928,054 | -0.23(-0.88%) |
Mar 18, 2022 | 26.17 | 26.52 | 25.68 | 26.12 | 2,631,527 | +0.23(+0.89%) |
Mar 17, 2022 | 25.35 | 25.89 | 24.98 | 25.89 | 967,505 | +0.50(+1.97%) |
Mar 16, 2022 | 25.25 | 25.42 | 24.46 | 25.39 | 1,238,915 | +0.52(+2.09%) |
Mar 15, 2022 | 23.62 | 24.89 | 23.05 | 24.87 | 1,272,523 | +1.30(+5.52%) |
Mar 14, 2022 | 23.38 | 24.43 | 23.00 | 23.57 | 1,407,121 | -0.81(-3.32%) |
Mar 11, 2022 | 24.93 | 25.33 | 24.09 | 24.38 | 701,245 | -0.50(-2.01%) |
Mar 10, 2022 | 24.49 | 25.10 | 24.44 | 24.88 | 714,978 | +0.17(+0.69%) |
Mar 09, 2022 | 24.34 | 25.08 | 24.15 | 24.71 | 1,326,501 | +0.83(+3.48%) |
Mar 08, 2022 | 23.43 | 24.91 | 23.41 | 23.88 | 1,232,309 | +0.32(+1.36%) |
Mar 07, 2022 | 23.12 | 23.75 | 22.90 | 23.56 | 1,266,544 | +0.37(+1.60%) |
Mar 04, 2022 | 23.09 | 23.71 | 22.96 | 23.19 | 927,269 | -0.30(-1.28%) |
Mar 03, 2022 | 23.51 | 23.75 | 23.33 | 23.49 | 759,572 | -0.17(-0.72%) |
Mar 02, 2022 | 24.03 | 24.33 | 23.58 | 23.66 | 650,154 | -0.27(-1.13%) |
Mar 01, 2022 | 24.76 | 25.14 | 23.79 | 23.93 | 901,264 | -0.93(-3.74%) |
Feb 28, 2022 | 24.70 | 24.98 | 23.95 | 24.86 | 1,827,471 | +0.05(+0.20%) |
Feb 25, 2022 | 24.73 | 25.23 | 24.48 | 24.81 | 1,077,338 | +0.06(+0.24%) |
Feb 24, 2022 | 23.48 | 25.00 | 23.47 | 24.75 | 1,620,202 | +0.62(+2.57%) |
Feb 23, 2022 | 25.00 | 25.15 | 24.06 | 24.13 | 1,349,655 | -0.88(-3.52%) |
Feb 22, 2022 | 24.65 | 25.58 | 24.36 | 25.01 | 1,289,786 | -0.07(-0.28%) |
Feb 18, 2022 | 25.08 | 0 | -0.27(-1.07%) | |||
Feb 17, 2022 | 26.47 | 26.77 | 24.68 | 25.35 | 1,782,201 | -1.44(-5.38%) |
Feb 16, 2022 | 23.74 | 26.83 | 23.68 | 26.79 | 3,201,741 | +3.48(+14.93%) |
Feb 15, 2022 | 23.03 | 23.49 | 22.80 | 23.31 | 2,219,906 | +0.24(+1.04%) |
Feb 14, 2022 | 23.46 | 23.59 | 22.93 | 23.07 | 916,082 | -0.13(-0.56%) |
Feb 11, 2022 | 23.28 | 23.98 | 23.14 | 23.20 | 680,546 | -0.35(-1.49%) |
Feb 10, 2022 | 23.27 | 24.24 | 23.16 | 23.55 | 1,400,567 | -0.02(-0.08%) |
Feb 09, 2022 | 23.20 | 23.82 | 23.14 | 23.57 | 1,708,765 | +0.42(+1.81%) |
Feb 08, 2022 | 23.50 | 23.82 | 22.72 | 23.15 | 1,239,228 | -0.40(-1.70%) |
Feb 07, 2022 | 23.58 | 23.78 | 23.41 | 23.55 | 891,062 | -0.16(-0.67%) |
Feb 04, 2022 | 23.81 | 24.56 | 23.68 | 23.71 | 985,371 | -0.28(-1.17%) |
Feb 03, 2022 | 24.46 | 23.80 | 23.99 | 1,350,238 | -0.60(-2.44%) | |
Feb 02, 2022 | 25.09 | 25.24 | 24.45 | 24.59 | 1,080,164 | -0.68(-2.69%) |
Feb 01, 2022 | 25.81 | 25.82 | 24.75 | 25.27 | 1,266,628 | -0.23(-0.90%) |
Jan 31, 2022 | 25.01 | 25.50 | 1,117,073 | +0.42(+1.67%) | ||
Jan 28, 2022 | 24.55 | 25.13 | 24.31 | 25.08 | 1,168,115 | +0.52(+2.12%) |
Jan 27, 2022 | 25.74 | 26.18 | 24.45 | 24.56 | 1,529,797 | -0.45(-1.80%) |
Jan 26, 2022 | 25.29 | 25.74 | 24.88 | 25.01 | 1,007,330 | -0.18(-0.71%) |
Jan 25, 2022 | 25.37 | 25.62 | 24.36 | 25.19 | 1,128,471 | -0.37(-1.45%) |
Jan 24, 2022 | 23.64 | 25.64 | 23.64 | 25.56 | 1,726,630 | +1.56(+6.50%) |
Jan 21, 2022 | 24.18 | 24.50 | 23.52 | 24.00 | 1,972,539 | -0.32(-1.32%) |
Jan 20, 2022 | 25.05 | 25.31 | 24.26 | 24.32 | 1,062,104 | -0.68(-2.72%) |
Jan 19, 2022 | 25.29 | 26.00 | 24.88 | 25.00 | 1,146,344 | -0.22(-0.87%) |
Jan 18, 2022 | 25.13 | 25.54 | 24.80 | 25.22 | 1,385,744 | -0.03(-0.12%) |
Jan 14, 2022 | 25.25 | 0 | +0.38(+1.53%) | |||
Jan 13, 2022 | 23.75 | 25.11 | 23.75 | 24.87 | 1,209,181 | +0.64(+2.64%) |
Jan 12, 2022 | 24.83 | 25.11 | 24.14 | 24.23 | 1,095,217 | -0.79(-3.16%) |
Jan 11, 2022 | 24.32 | 25.39 | 23.32 | 25.02 | 1,470,429 | +0.77(+3.18%) |
Jan 10, 2022 | 23.84 | 24.29 | 23.41 | 24.25 | 1,246,057 | +0.24(+1.00%) |
Jan 07, 2022 | 24.23 | 24.74 | 23.90 | 24.01 | 1,460,542 | -0.18(-0.74%) |
Jan 06, 2022 | 23.42 | 24.30 | 23.30 | 24.19 | 1,066,528 | +0.89(+3.82%) |
Jan 05, 2022 | 23.03 | 23.88 | 22.93 | 23.30 | 1,061,050 | +0.16(+0.69%) |
Jan 04, 2022 | 24.07 | 24.13 | 23.02 | 23.14 | 1,920,190 | -1.01(-4.18%) |