Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.62 | 30.27 | 29.59 | 30.24 | 1,621,663 | +0.72(+2.42%) |
Jan 30, 2023 | 29.67 | 30.01 | 29.47 | 29.53 | 1,468,876 | -0.46(-1.53%) |
Jan 27, 2023 | 30.14 | 30.47 | 29.95 | 29.99 | 1,274,502 | -0.30(-0.98%) |
Jan 26, 2023 | 30.13 | 30.46 | 29.80 | 30.28 | 1,911,869 | -0.11(-0.35%) |
Jan 25, 2023 | 30.08 | 30.47 | 29.95 | 30.39 | 1,195,451 | +0.00(+0.00%) |
Jan 24, 2023 | 30.25 | 30.56 | 29.98 | 30.39 | 1,553,517 | -0.19(-0.62%) |
Jan 23, 2023 | 30.01 | 30.66 | 29.97 | 30.58 | 1,822,440 | +0.49(+1.62%) |
Jan 20, 2023 | 29.23 | 30.12 | 28.87 | 30.09 | 1,964,003 | +0.94(+3.24%) |
Jan 19, 2023 | 28.95 | 29.30 | 28.48 | 29.15 | 1,530,568 | -0.02(-0.07%) |
Jan 18, 2023 | 29.50 | 29.76 | 29.10 | 29.17 | 2,035,517 | -0.10(-0.33%) |
Jan 17, 2023 | 29.62 | 29.69 | 28.96 | 29.26 | 2,054,060 | -0.44(-1.48%) |
Jan 13, 2023 | 29.58 | 29.78 | 29.50 | 29.70 | 1,283,788 | -0.23(-0.77%) |
Jan 12, 2023 | 29.68 | 30.08 | 29.52 | 29.93 | 1,359,463 | +0.29(+0.97%) |
Jan 11, 2023 | 29.82 | 30.00 | 29.48 | 29.64 | 1,794,123 | +0.10(+0.32%) |
Jan 10, 2023 | 29.19 | 29.56 | 28.85 | 29.55 | 1,461,200 | +0.27(+0.91%) |
Jan 09, 2023 | 29.68 | 29.97 | 29.26 | 29.28 | 2,020,653 | -0.30(-1.00%) |
Jan 06, 2023 | 28.64 | 29.62 | 28.64 | 29.58 | 2,092,607 | +1.15(+4.06%) |
Jan 05, 2023 | 27.61 | 28.48 | 27.39 | 28.42 | 2,704,075 | +0.56(+2.02%) |
Jan 04, 2023 | 26.69 | 27.93 | 26.66 | 27.86 | 2,846,627 | +1.34(+5.04%) |
Jan 03, 2023 | 26.27 | 26.63 | 26.08 | 26.52 | 1,468,056 | +0.30(+1.13%) |
Dec 30, 2022 | 26.29 | 26.40 | 25.94 | 26.23 | 1,331,714 | -0.20(-0.76%) |
Dec 29, 2022 | 25.89 | 26.48 | 25.84 | 26.43 | 893,388 | +0.53(+2.06%) |
Dec 28, 2022 | 26.55 | 26.71 | 25.88 | 25.89 | 1,168,187 | -0.61(-2.30%) |
Dec 27, 2022 | 26.37 | 26.62 | 26.27 | 26.50 | 1,827,191 | +0.14(+0.54%) |
Dec 23, 2022 | 25.58 | 26.41 | 25.49 | 26.36 | 1,501,686 | +0.78(+3.06%) |
Dec 22, 2022 | 25.87 | 25.91 | 25.05 | 25.58 | 1,227,575 | -0.56(-2.15%) |
Dec 21, 2022 | 26.00 | 26.29 | 26.00 | 26.14 | 1,233,855 | +0.19(+0.74%) |
Dec 20, 2022 | 25.51 | 26.50 | 25.47 | 25.95 | 2,289,734 | +0.37(+1.46%) |
Dec 19, 2022 | 25.89 | 26.23 | 25.45 | 25.58 | 1,720,962 | -0.35(-1.36%) |
Dec 16, 2022 | 25.40 | 26.00 | 25.37 | 25.93 | 3,878,511 | +0.31(+1.23%) |
Dec 15, 2022 | 26.10 | 26.10 | 25.57 | 25.61 | 1,722,650 | -0.93(-3.49%) |
Dec 14, 2022 | 26.77 | 26.99 | 26.44 | 26.54 | 1,498,500 | -0.40(-1.48%) |
Dec 13, 2022 | 27.37 | 27.73 | 26.90 | 26.94 | 2,161,373 | +0.41(+1.54%) |
Dec 12, 2022 | 26.60 | 26.62 | 26.19 | 26.53 | 2,288,781 | -0.10(-0.39%) |
Dec 09, 2022 | 26.47 | 26.95 | 26.36 | 26.64 | 1,900,653 | +0.23(+0.86%) |
Dec 08, 2022 | 26.99 | 27.12 | 26.32 | 26.41 | 1,218,337 | -0.31(-1.17%) |
Dec 07, 2022 | 26.46 | 26.92 | 26.40 | 26.72 | 1,545,803 | +0.09(+0.36%) |
Dec 06, 2022 | 26.72 | 27.05 | 26.28 | 26.63 | 1,873,762 | -0.10(-0.39%) |
Dec 05, 2022 | 26.61 | 27.07 | 26.48 | 26.73 | 1,809,779 | -0.11(-0.42%) |
Dec 02, 2022 | 26.00 | 27.01 | 25.83 | 26.84 | 1,926,570 | +0.70(+2.68%) |
Dec 01, 2022 | 26.42 | 26.67 | 26.11 | 26.14 | 2,010,396 | -0.17(-0.65%) |
Nov 30, 2022 | 26.01 | 26.32 | 25.34 | 26.31 | 2,429,280 | +0.21(+0.80%) |
Nov 29, 2022 | 26.30 | 26.39 | 25.87 | 26.11 | 2,635,355 | -0.07(-0.25%) |
Nov 28, 2022 | 26.71 | 26.82 | 26.02 | 26.17 | 2,615,928 | -0.94(-3.46%) |
Nov 25, 2022 | 26.99 | 27.38 | 26.93 | 27.11 | 752,012 | +0.05(+0.17%) |
Nov 23, 2022 | 26.91 | 27.22 | 26.91 | 27.06 | 1,175,412 | +0.05(+0.18%) |
Nov 22, 2022 | 26.25 | 27.10 | 26.18 | 27.01 | 2,006,871 | +1.06(+4.09%) |
Nov 21, 2022 | 25.58 | 26.14 | 25.35 | 25.95 | 1,860,572 | -0.01(-0.04%) |
Nov 18, 2022 | 26.07 | 26.12 | 25.65 | 25.96 | 1,866,411 | +0.23(+0.88%) |
Nov 17, 2022 | 26.06 | 26.07 | 25.57 | 25.74 | 2,466,996 | -0.77(-2.89%) |
Nov 16, 2022 | 26.49 | 26.72 | 26.19 | 26.50 | 2,388,289 | -0.23(-0.85%) |
Nov 15, 2022 | 27.63 | 27.87 | 26.68 | 26.73 | 1,747,159 | -0.59(-2.15%) |
Nov 14, 2022 | 27.00 | 27.93 | 27.00 | 27.32 | 2,183,526 | -0.17(-0.62%) |
Nov 11, 2022 | 26.77 | 27.83 | 26.47 | 27.49 | 3,120,044 | +1.22(+4.65%) |
Nov 10, 2022 | 25.30 | 26.36 | 25.21 | 26.27 | 4,278,468 | +1.86(+7.61%) |
Nov 09, 2022 | 24.99 | 25.16 | 24.40 | 24.41 | 1,975,356 | -0.90(-3.56%) |
Nov 08, 2022 | 25.51 | 25.63 | 24.98 | 25.31 | 3,174,477 | +0.00(+0.00%) |
Nov 07, 2022 | 25.58 | 26.05 | 25.20 | 25.31 | 2,460,254 | -0.38(-1.47%) |
Nov 04, 2022 | 24.05 | 26.45 | 24.02 | 25.69 | 4,499,759 | +1.13(+4.59%) |
Nov 03, 2022 | 24.65 | 24.97 | 24.26 | 24.56 | 2,874,161 | -0.48(-1.93%) |
Nov 02, 2022 | 25.59 | 25.04 | 25.04 | 2,661,721 | -0.60(-2.33%) | |
Nov 01, 2022 | 25.69 | 25.93 | 25.40 | 25.64 | 3,222,104 | +0.29(+1.16%) |
Oct 31, 2022 | 25.49 | 25.75 | 25.31 | 25.35 | 2,561,603 | -0.28(-1.11%) |
Oct 28, 2022 | 25.79 | 26.06 | 25.25 | 25.63 | 3,141,911 | -0.26(-0.99%) |
Oct 27, 2022 | 26.07 | 26.39 | 25.74 | 25.89 | 1,740,542 | -0.06(-0.22%) |
Oct 26, 2022 | 26.48 | 26.59 | 25.93 | 25.94 | 1,663,766 | -0.38(-1.44%) |
Oct 25, 2022 | 25.73 | 26.51 | 25.70 | 26.32 | 1,798,238 | +0.40(+1.53%) |
Oct 24, 2022 | 25.78 | 26.19 | 25.49 | 25.93 | 2,708,782 | +0.27(+1.07%) |
Oct 21, 2022 | 24.98 | 25.77 | 24.90 | 25.65 | 2,171,255 | +0.78(+3.12%) |
Oct 20, 2022 | 25.02 | 25.82 | 24.72 | 24.87 | 2,248,893 | +0.01(+0.04%) |
Oct 19, 2022 | 25.20 | 25.60 | 24.84 | 24.86 | 2,427,892 | -0.55(-2.16%) |
Oct 18, 2022 | 25.48 | 25.90 | 25.14 | 25.41 | 2,051,242 | +0.58(+2.33%) |
Oct 17, 2022 | 25.07 | 25.40 | 24.62 | 24.84 | 2,013,915 | +0.33(+1.35%) |
Oct 14, 2022 | 24.94 | 25.09 | 24.21 | 24.50 | 2,441,299 | -0.12(-0.50%) |
Oct 13, 2022 | 23.59 | 25.24 | 23.55 | 24.63 | 2,578,904 | +0.36(+1.48%) |
Oct 12, 2022 | 24.36 | 24.68 | 24.14 | 24.27 | 1,704,890 | -0.06(-0.23%) |
Oct 11, 2022 | 23.88 | 24.64 | 23.69 | 24.32 | 2,553,927 | +0.17(+0.71%) |
Oct 10, 2022 | 24.20 | 24.41 | 24.10 | 24.15 | 1,394,110 | +0.15(+0.63%) |
Oct 07, 2022 | 24.27 | 24.52 | 23.89 | 24.00 | 1,880,907 | -0.48(-1.97%) |
Oct 06, 2022 | 25.12 | 25.26 | 24.41 | 24.49 | 3,230,465 | -0.93(-3.65%) |
Oct 05, 2022 | 24.41 | 25.52 | 24.37 | 25.41 | 3,399,412 | +0.46(+1.86%) |
Oct 04, 2022 | 24.52 | 25.17 | 24.46 | 24.95 | 2,338,191 | +0.74(+3.05%) |
Oct 03, 2022 | 23.75 | 24.42 | 23.65 | 24.21 | 1,987,874 | +0.97(+4.16%) |
Sep 30, 2022 | 23.34 | 23.68 | 23.08 | 23.25 | 1,912,392 | -0.01(-0.04%) |
Sep 29, 2022 | 23.16 | 23.47 | 22.96 | 23.25 | 2,053,811 | -0.19(-0.81%) |
Sep 28, 2022 | 22.90 | 23.54 | 22.73 | 23.44 | 2,783,947 | +0.60(+2.61%) |
Sep 27, 2022 | 23.03 | 23.15 | 22.55 | 22.85 | 2,716,157 | +0.11(+0.50%) |
Sep 26, 2022 | 22.57 | 23.22 | 22.50 | 22.73 | 3,820,422 | +0.05(+0.21%) |
Sep 23, 2022 | 22.89 | 23.02 | 22.29 | 22.69 | 2,807,587 | -0.67(-2.88%) |
Sep 22, 2022 | 23.35 | 23.46 | 23.03 | 23.36 | 2,660,147 | +0.12(+0.53%) |
Sep 21, 2022 | 24.14 | 24.26 | 23.22 | 23.24 | 2,422,834 | -0.65(-2.74%) |
Sep 20, 2022 | 23.72 | 24.03 | 23.37 | 23.89 | 3,535,762 | -0.54(-2.21%) |
Sep 19, 2022 | 23.75 | 24.55 | 23.65 | 24.43 | 3,596,597 | +0.10(+0.43%) |
Sep 16, 2022 | 23.81 | 24.57 | 23.56 | 24.32 | 7,381,637 | -0.79(-3.13%) |
Sep 15, 2022 | 24.81 | 25.53 | 24.81 | 25.11 | 3,895,702 | +0.15(+0.61%) |
Sep 14, 2022 | 24.65 | 25.00 | 24.10 | 24.96 | 3,968,439 | +0.21(+0.85%) |
Sep 13, 2022 | 25.44 | 25.82 | 24.66 | 24.75 | 2,686,450 | -1.61(-6.10%) |
Sep 12, 2022 | 26.20 | 26.72 | 26.19 | 26.36 | 3,308,584 | +0.72(+2.82%) |
Sep 09, 2022 | 25.38 | 25.85 | 25.36 | 25.63 | 2,547,530 | +0.69(+2.75%) |
Sep 08, 2022 | 24.73 | 25.27 | 24.52 | 24.95 | 2,239,043 | -0.09(-0.38%) |
Sep 07, 2022 | 24.98 | 25.17 | 24.81 | 25.04 | 2,573,790 | +0.05(+0.19%) |
Sep 06, 2022 | 25.73 | 25.89 | 24.90 | 24.99 | 2,477,005 | -0.47(-1.85%) |
Sep 02, 2022 | 26.40 | 26.54 | 25.34 | 25.46 | 2,438,558 | -0.24(-0.95%) |
Sep 01, 2022 | 25.97 | 26.20 | 25.27 | 25.71 | 3,358,427 | -0.62(-2.36%) |
Aug 31, 2022 | 27.12 | 27.12 | 26.27 | 26.33 | 2,928,813 | -0.71(-2.64%) |
Aug 30, 2022 | 27.53 | 27.61 | 26.55 | 27.04 | 1,692,472 | -0.39(-1.40%) |
Aug 29, 2022 | 27.16 | 27.81 | 26.89 | 27.43 | 1,943,494 | -0.18(-0.65%) |
Aug 26, 2022 | 28.63 | 28.85 | 27.58 | 27.61 | 1,881,312 | -0.98(-3.42%) |
Aug 25, 2022 | 27.85 | 28.58 | 27.71 | 28.58 | 2,018,579 | +1.01(+3.68%) |
Aug 24, 2022 | 28.06 | 28.18 | 27.36 | 27.57 | 2,221,421 | -0.58(-2.07%) |
Aug 23, 2022 | 27.89 | 28.41 | 27.83 | 28.15 | 3,044,140 | +0.42(+1.52%) |
Aug 22, 2022 | 28.28 | 28.28 | 27.61 | 27.73 | 1,745,888 | -1.05(-3.66%) |
Aug 19, 2022 | 29.14 | 29.35 | 28.49 | 28.78 | 2,904,695 | -0.67(-2.27%) |
Aug 18, 2022 | 29.02 | 29.68 | 28.85 | 29.45 | 3,647,828 | +0.48(+1.65%) |
Aug 17, 2022 | 28.59 | 29.00 | 28.44 | 28.97 | 4,179,324 | -0.15(-0.52%) |
Aug 16, 2022 | 28.02 | 29.19 | 27.93 | 29.12 | 4,314,377 | +1.45(+5.23%) |
Aug 15, 2022 | 27.75 | 28.08 | 27.65 | 27.67 | 2,207,351 | -0.54(-1.93%) |
Aug 12, 2022 | 28.08 | 28.22 | 27.88 | 28.22 | 2,251,782 | +0.31(+1.11%) |
Aug 11, 2022 | 27.77 | 28.37 | 27.73 | 27.91 | 2,975,717 | +0.59(+2.17%) |
Aug 10, 2022 | 27.88 | 28.31 | 27.29 | 27.31 | 2,771,869 | -0.17(-0.62%) |
Aug 09, 2022 | 27.15 | 27.53 | 26.94 | 27.48 | 3,044,675 | -0.02(-0.07%) |
Aug 08, 2022 | 27.32 | 27.79 | 27.32 | 27.50 | 1,827,662 | +0.33(+1.21%) |
Aug 05, 2022 | 26.71 | 27.34 | 26.67 | 27.17 | 1,545,842 | +0.29(+1.08%) |
Aug 04, 2022 | 26.93 | 27.26 | 26.56 | 26.88 | 1,879,191 | -0.16(-0.59%) |
Aug 03, 2022 | 27.70 | 27.91 | 26.40 | 27.04 | 2,443,116 | -0.56(-2.04%) |
Aug 02, 2022 | 27.56 | 28.33 | 27.07 | 27.61 | 4,592,444 | +0.30(+1.10%) |
Aug 01, 2022 | 27.01 | 27.41 | 26.32 | 27.30 | 2,677,880 | +0.09(+0.35%) |
Jul 29, 2022 | 27.60 | 28.03 | 27.17 | 27.21 | 4,720,125 | -0.20(-0.72%) |
Jul 28, 2022 | 27.64 | 27.88 | 27.18 | 27.41 | 1,495,554 | -0.08(-0.31%) |
Jul 27, 2022 | 26.82 | 27.59 | 26.48 | 27.49 | 1,573,696 | +0.64(+2.38%) |
Jul 26, 2022 | 27.15 | 27.43 | 26.79 | 26.85 | 1,327,285 | -0.39(-1.45%) |
Jul 25, 2022 | 27.17 | 27.64 | 26.86 | 27.25 | 3,440,466 | -0.04(-0.14%) |
Jul 22, 2022 | 27.47 | 27.60 | 26.91 | 27.29 | 2,674,870 | -0.04(-0.14%) |
Jul 21, 2022 | 27.43 | 27.54 | 26.74 | 27.32 | 2,998,128 | -0.53(-1.89%) |
Jul 20, 2022 | 27.92 | 28.11 | 27.50 | 27.85 | 1,705,049 | -0.26(-0.94%) |
Jul 19, 2022 | 27.65 | 28.41 | 27.65 | 28.11 | 1,759,253 | +0.84(+3.07%) |
Jul 18, 2022 | 27.45 | 27.93 | 27.22 | 27.28 | 1,460,546 | +0.22(+0.80%) |
Jul 15, 2022 | 27.23 | 27.60 | 26.91 | 27.06 | 1,544,398 | +0.29(+1.09%) |
Jul 14, 2022 | 26.51 | 26.80 | 26.16 | 26.77 | 1,688,341 | -0.47(-1.72%) |
Jul 13, 2022 | 26.97 | 27.39 | 26.64 | 27.24 | 1,624,611 | -0.28(-1.02%) |
Jul 12, 2022 | 27.29 | 27.80 | 27.24 | 27.52 | 1,820,549 | +0.11(+0.41%) |
Jul 11, 2022 | 27.08 | 27.61 | 27.08 | 27.41 | 3,355,220 | +0.23(+0.83%) |
Jul 08, 2022 | 27.63 | 27.70 | 27.12 | 27.18 | 1,735,680 | -0.25(-0.92%) |
Jul 07, 2022 | 26.58 | 27.72 | 26.58 | 27.44 | 3,021,463 | +1.32(+5.07%) |
Jul 06, 2022 | 25.79 | 26.22 | 25.38 | 26.11 | 2,866,443 | +0.23(+0.91%) |
Jul 05, 2022 | 26.41 | 26.43 | 25.40 | 25.88 | 3,068,538 | -1.01(-3.74%) |
Jul 01, 2022 | 26.21 | 26.95 | 25.87 | 26.88 | 1,951,629 | +0.24(+0.92%) |
Jun 30, 2022 | 26.69 | 26.90 | 26.28 | 26.64 | 2,024,371 | -0.39(-1.43%) |
Jun 29, 2022 | 27.45 | 27.71 | 26.46 | 27.02 | 2,722,385 | +0.04(+0.14%) |
Jun 28, 2022 | 27.06 | 27.58 | 26.80 | 26.98 | 2,793,906 | +0.05(+0.17%) |
Jun 27, 2022 | 27.23 | 27.46 | 26.80 | 26.94 | 2,709,219 | +0.11(+0.42%) |
Jun 24, 2022 | 26.04 | 27.07 | 25.84 | 26.83 | 7,613,599 | +1.08(+4.20%) |
Jun 23, 2022 | 26.36 | 26.52 | 25.49 | 25.74 | 3,316,317 | -0.70(-2.63%) |
Jun 22, 2022 | 26.17 | 26.84 | 25.86 | 26.44 | 3,466,577 | -0.75(-2.76%) |
Jun 21, 2022 | 27.32 | 27.67 | 27.01 | 27.19 | 3,131,695 | +0.60(+2.26%) |
Jun 17, 2022 | 26.67 | 26.95 | 25.96 | 26.59 | 5,953,365 | -0.08(-0.32%) |
Jun 16, 2022 | 27.36 | 27.60 | 26.32 | 26.67 | 4,866,025 | -1.53(-5.43%) |
Jun 15, 2022 | 28.76 | 29.18 | 27.85 | 28.21 | 2,968,263 | -0.32(-1.12%) |
Jun 14, 2022 | 27.99 | 29.08 | 27.95 | 28.53 | 4,024,153 | -0.52(-1.80%) |
Jun 13, 2022 | 30.69 | 30.69 | 28.90 | 29.05 | 3,454,893 | -2.36(-7.52%) |
Jun 10, 2022 | 32.41 | 32.63 | 31.37 | 31.41 | 3,586,958 | -1.75(-5.26%) |
Jun 09, 2022 | 33.23 | 33.58 | 32.99 | 33.16 | 1,900,123 | -0.27(-0.81%) |
Jun 08, 2022 | 33.59 | 33.79 | 33.25 | 33.43 | 1,460,296 | -0.34(-0.99%) |
Jun 07, 2022 | 33.49 | 33.95 | 32.61 | 33.76 | 2,367,154 | -0.03(-0.08%) |
Jun 06, 2022 | 34.08 | 34.57 | 33.65 | 33.79 | 2,705,153 | -0.08(-0.25%) |
Jun 03, 2022 | 33.78 | 34.08 | 33.39 | 33.87 | 1,757,303 | -0.28(-0.82%) |
Jun 02, 2022 | 33.58 | 34.17 | 33.20 | 34.15 | 3,336,047 | +0.79(+2.38%) |
Jun 01, 2022 | 33.85 | 34.07 | 33.09 | 33.36 | 2,560,863 | -0.47(-1.38%) |
May 31, 2022 | 34.13 | 34.32 | 33.45 | 33.83 | 3,283,010 | -0.30(-0.87%) |
May 27, 2022 | 34.05 | 34.39 | 33.83 | 34.13 | 1,873,946 | +0.38(+1.13%) |
May 26, 2022 | 33.23 | 33.96 | 33.23 | 33.74 | 1,427,131 | +0.77(+2.32%) |
May 25, 2022 | 32.66 | 33.30 | 32.42 | 32.98 | 1,241,065 | +0.20(+0.60%) |
May 24, 2022 | 33.02 | 33.02 | 32.05 | 32.78 | 1,012,102 | -0.29(-0.87%) |
May 23, 2022 | 33.34 | 33.62 | 32.80 | 33.07 | 1,833,847 | +0.18(+0.54%) |
May 20, 2022 | 33.39 | 33.49 | 32.13 | 32.89 | 1,866,612 | -0.05(-0.14%) |
May 19, 2022 | 32.86 | 33.53 | 32.60 | 32.94 | 3,383,615 | -0.25(-0.76%) |
May 18, 2022 | 33.87 | 34.24 | 33.03 | 33.19 | 2,370,635 | -0.89(-2.60%) |
May 17, 2022 | 33.87 | 34.65 | 33.66 | 34.08 | 2,723,210 | +0.92(+2.79%) |
May 16, 2022 | 32.66 | 33.43 | 32.40 | 33.16 | 2,014,187 | +0.61(+1.86%) |
May 13, 2022 | 31.90 | 33.25 | 31.90 | 32.55 | 2,447,959 | +0.61(+1.90%) |
May 12, 2022 | 31.43 | 32.06 | 30.92 | 31.94 | 2,890,941 | +0.22(+0.71%) |
May 11, 2022 | 31.36 | 32.64 | 31.36 | 31.72 | 2,249,974 | +0.27(+0.86%) |
May 10, 2022 | 31.63 | 32.01 | 31.00 | 31.45 | 2,523,845 | +0.15(+0.48%) |
May 09, 2022 | 31.39 | 31.86 | 31.18 | 31.30 | 2,149,833 | -0.60(-1.87%) |
May 06, 2022 | 32.12 | 32.36 | 31.29 | 31.90 | 2,450,042 | -0.40(-1.24%) |
May 05, 2022 | 32.79 | 33.13 | 31.97 | 32.30 | 1,865,066 | -0.90(-2.70%) |
May 04, 2022 | 32.21 | 33.35 | 32.05 | 33.19 | 2,434,818 | +1.05(+3.28%) |
May 03, 2022 | 31.40 | 32.58 | 31.40 | 32.14 | 2,430,016 | +0.83(+2.65%) |
May 02, 2022 | 31.64 | 32.57 | 30.69 | 31.31 | 3,791,496 | -0.30(-0.94%) |
Apr 29, 2022 | 32.06 | 32.83 | 31.57 | 31.61 | 2,693,183 | +0.17(+0.53%) |
Apr 28, 2022 | 33.13 | 33.67 | 30.66 | 31.44 | 4,156,547 | -0.75(-2.32%) |
Apr 27, 2022 | 31.31 | 32.38 | 31.25 | 32.19 | 2,715,763 | +1.12(+3.60%) |
Apr 26, 2022 | 31.97 | 32.02 | 30.98 | 31.07 | 2,116,352 | -0.84(-2.63%) |
Apr 25, 2022 | 31.52 | 32.03 | 30.75 | 31.91 | 2,183,505 | +0.02(+0.06%) |
Apr 22, 2022 | 32.54 | 32.75 | 31.79 | 31.89 | 1,637,310 | -0.90(-2.73%) |
Apr 21, 2022 | 33.43 | 33.44 | 32.57 | 32.78 | 1,816,295 | -0.27(-0.82%) |
Apr 20, 2022 | 33.02 | 33.37 | 32.94 | 33.05 | 1,255,401 | +0.13(+0.40%) |
Apr 19, 2022 | 32.35 | 33.11 | 32.25 | 32.92 | 1,980,782 | +0.42(+1.29%) |
Apr 18, 2022 | 31.77 | 32.62 | 31.77 | 32.50 | 1,523,009 | +0.74(+2.32%) |
Apr 14, 2022 | 32.74 | 33.07 | 31.73 | 31.77 | 2,413,795 | -0.96(-2.94%) |
Apr 13, 2022 | 32.24 | 32.77 | 32.07 | 32.73 | 1,350,121 | +0.59(+1.83%) |
Apr 12, 2022 | 32.48 | 32.96 | 32.08 | 32.14 | 1,672,597 | -0.07(-0.20%) |
Apr 11, 2022 | 31.60 | 32.72 | 31.60 | 32.20 | 1,376,486 | -0.04(-0.12%) |
Apr 08, 2022 | 32.29 | 32.60 | 31.84 | 32.24 | 2,252,429 | +0.21(+0.67%) |
Apr 07, 2022 | 32.85 | 32.85 | 31.12 | 32.03 | 4,048,830 | -0.35(-1.10%) |
Apr 06, 2022 | 33.54 | 33.58 | 32.25 | 32.38 | 3,307,788 | -1.19(-3.56%) |
Apr 05, 2022 | 34.23 | 34.58 | 33.56 | 33.58 | 4,377,094 | -0.74(-2.15%) |
Apr 04, 2022 | 35.24 | 35.36 | 34.28 | 34.31 | 3,624,022 | -0.78(-2.23%) |
Apr 01, 2022 | 35.33 | 35.66 | 34.86 | 35.10 | 1,884,210 | +0.09(+0.27%) |
Mar 31, 2022 | 35.21 | 35.68 | 34.92 | 35.00 | 2,889,660 | -0.17(-0.48%) |
Mar 30, 2022 | 35.64 | 35.96 | 34.84 | 35.17 | 2,257,362 | -0.56(-1.57%) |
Mar 29, 2022 | 35.61 | 35.89 | 35.02 | 35.73 | 3,289,188 | +0.37(+1.06%) |
Mar 28, 2022 | 34.23 | 35.51 | 33.99 | 35.36 | 5,854,140 | +1.78(+5.31%) |
Mar 25, 2022 | 34.97 | 35.37 | 32.95 | 33.58 | 10,118,097 | -4.18(-11.07%) |
Mar 24, 2022 | 37.56 | 37.91 | 37.24 | 37.76 | 1,784,903 | +0.60(+1.61%) |
Mar 23, 2022 | 36.94 | 37.35 | 36.66 | 37.16 | 1,706,856 | +0.18(+0.48%) |
Mar 22, 2022 | 37.06 | 37.50 | 36.77 | 36.98 | 2,071,364 | +0.46(+1.25%) |
Mar 21, 2022 | 36.15 | 36.86 | 36.03 | 36.52 | 2,193,630 | -0.27(-0.74%) |
Mar 18, 2022 | 36.71 | 37.28 | 36.37 | 36.80 | 9,226,159 | -0.36(-0.98%) |
Mar 17, 2022 | 36.60 | 37.43 | 36.48 | 37.16 | 3,147,803 | +0.27(+0.73%) |
Mar 16, 2022 | 36.46 | 37.59 | 36.25 | 36.89 | 3,296,219 | +0.98(+2.73%) |
Mar 15, 2022 | 36.30 | 36.94 | 35.43 | 35.91 | 2,797,854 | -0.77(-2.11%) |
Mar 14, 2022 | 35.94 | 38.32 | 35.94 | 36.68 | 5,311,232 | +1.42(+4.03%) |
Mar 11, 2022 | 35.31 | 36.10 | 35.19 | 35.26 | 3,175,800 | +0.03(+0.08%) |
Mar 10, 2022 | 33.82 | 35.28 | 35.23 | 2,803,789 | +0.94(+2.73%) | |
Mar 09, 2022 | 33.66 | 34.62 | 33.31 | 34.30 | 3,031,318 | +1.35(+4.08%) |
Mar 08, 2022 | 33.70 | 33.98 | 32.47 | 32.95 | 2,904,051 | -0.43(-1.28%) |
Mar 07, 2022 | 35.26 | 35.33 | 33.17 | 33.38 | 3,420,888 | -1.80(-5.12%) |
Mar 04, 2022 | 35.45 | 36.00 | 34.95 | 35.18 | 2,897,260 | -1.12(-3.09%) |
Mar 03, 2022 | 36.98 | 36.99 | 35.94 | 36.30 | 2,902,242 | -0.50(-1.36%) |
Mar 02, 2022 | 35.96 | 37.35 | 35.73 | 36.80 | 2,798,258 | +1.37(+3.88%) |
Mar 01, 2022 | 37.61 | 37.72 | 34.97 | 35.43 | 4,039,972 | -2.10(-5.59%) |
Feb 28, 2022 | 37.15 | 37.57 | 36.77 | 37.53 | 3,168,511 | -0.06(-0.15%) |
Feb 25, 2022 | 36.65 | 37.70 | 36.72 | 37.58 | 2,673,082 | +1.21(+3.32%) |
Feb 24, 2022 | 35.24 | 36.38 | 35.07 | 36.38 | 4,486,702 | -0.66(-1.78%) |
Feb 23, 2022 | 37.84 | 38.08 | 36.78 | 37.03 | 3,141,641 | -0.67(-1.77%) |
Feb 22, 2022 | 38.32 | 38.65 | 37.51 | 37.70 | 4,017,051 | -0.53(-1.38%) |
Feb 18, 2022 | 38.23 | 0 | +0.15(+0.39%) | |||
Feb 17, 2022 | 37.95 | 38.51 | 37.62 | 38.08 | 3,608,947 | -0.11(-0.29%) |
Feb 16, 2022 | 36.98 | 38.49 | 36.84 | 38.19 | 5,549,559 | +1.40(+3.81%) |
Feb 15, 2022 | 35.34 | 37.46 | 35.26 | 36.79 | 5,492,535 | +2.77(+8.13%) |
Feb 14, 2022 | 34.02 | 34.34 | 33.49 | 34.03 | 2,426,762 | -0.15(-0.43%) |
Feb 11, 2022 | 33.94 | 34.53 | 33.68 | 34.18 | 1,471,674 | -0.01(-0.03%) |
Feb 10, 2022 | 34.44 | 34.84 | 34.08 | 34.19 | 1,837,932 | -0.39(-1.13%) |
Feb 09, 2022 | 34.05 | 34.80 | 34.05 | 34.58 | 1,666,797 | +0.60(+1.78%) |
Feb 08, 2022 | 33.30 | 34.05 | 33.27 | 33.97 | 1,248,859 | +0.95(+2.87%) |
Feb 07, 2022 | 33.37 | 33.38 | 32.93 | 33.03 | 1,115,788 | -0.20(-0.61%) |
Feb 04, 2022 | 33.58 | 33.94 | 33.13 | 33.23 | 902,207 | -0.46(-1.38%) |
Feb 03, 2022 | 33.75 | 33.69 | 1,145,299 | -0.15(-0.44%) | ||
Feb 02, 2022 | 33.70 | 33.98 | 33.35 | 33.84 | 919,344 | +0.09(+0.27%) |