Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.25 | 28.46 | 28.23 | 28.46 | 122,908 | +0.06(+0.21%) |
Feb 27, 2023 | 28.41 | 28.47 | 28.35 | 28.40 | 222,059 | +0.07(+0.24%) |
Feb 24, 2023 | 28.37 | 28.43 | 28.26 | 28.33 | 71,841 | -0.27(-0.93%) |
Feb 23, 2023 | 28.45 | 28.63 | 28.43 | 28.60 | 28,677 | +0.17(+0.59%) |
Feb 22, 2023 | 28.40 | 28.48 | 28.40 | 28.43 | 1,954,177 | +0.15(+0.52%) |
Feb 21, 2023 | 28.41 | 28.45 | 28.28 | 28.28 | 37,301 | -0.39(-1.36%) |
Feb 17, 2023 | 28.44 | 28.68 | 28.44 | 28.68 | 26,063 | +0.14(+0.48%) |
Feb 16, 2023 | 28.57 | 28.63 | 28.51 | 28.54 | 22,758 | -0.20(-0.69%) |
Feb 15, 2023 | 28.83 | 28.89 | 28.69 | 28.73 | 88,851 | -0.19(-0.65%) |
Feb 14, 2023 | 28.94 | 29.02 | 28.80 | 28.92 | 21,071 | -0.09(-0.31%) |
Feb 13, 2023 | 28.91 | 29.01 | 28.90 | 29.01 | 20,773 | +0.15(+0.51%) |
Feb 10, 2023 | 29.05 | 29.05 | 28.85 | 28.86 | 119,802 | -0.21(-0.71%) |
Feb 09, 2023 | 29.34 | 29.34 | 29.04 | 29.07 | 54,193 | -0.16(-0.54%) |
Feb 08, 2023 | 29.15 | 29.23 | 29.05 | 29.23 | 23,227 | +0.11(+0.37%) |
Feb 07, 2023 | 29.18 | 29.29 | 29.12 | 29.12 | 40,765 | -0.13(-0.44%) |
Feb 06, 2023 | 29.31 | 29.32 | 29.24 | 29.25 | 84,372 | -0.21(-0.70%) |
Feb 03, 2023 | 29.48 | 29.53 | 29.40 | 29.45 | 476,582 | -0.32(-1.09%) |
Feb 02, 2023 | 29.91 | 29.93 | 29.74 | 29.78 | 73,758 | +0.03(+0.10%) |
Feb 01, 2023 | 29.62 | 29.78 | 29.46 | 29.75 | 23,916 | +0.24(+0.80%) |
Jan 31, 2023 | 29.49 | 29.51 | 29.32 | 29.51 | 22,277 | +0.15(+0.50%) |
Jan 30, 2023 | 29.38 | 29.47 | 29.35 | 29.37 | 46,275 | -0.08(-0.27%) |
Jan 27, 2023 | 29.36 | 29.45 | 29.34 | 29.44 | 15,274 | -0.04(-0.13%) |
Jan 26, 2023 | 29.51 | 29.58 | 29.41 | 29.48 | 91,357 | -0.09(-0.30%) |
Jan 25, 2023 | 29.57 | 29.61 | 29.49 | 29.57 | 12,609 | +0.04(+0.13%) |
Jan 24, 2023 | 29.38 | 29.55 | 29.27 | 29.53 | 29,246 | +0.24(+0.81%) |
Jan 23, 2023 | 29.32 | 29.38 | 29.30 | 29.30 | 90,311 | -0.12(-0.39%) |
Jan 20, 2023 | 29.51 | 29.53 | 29.38 | 29.41 | 133,369 | -0.25(-0.83%) |
Jan 19, 2023 | 29.69 | 29.73 | 29.61 | 29.66 | 24,890 | -0.12(-0.40%) |
Jan 18, 2023 | 29.71 | 29.78 | 29.58 | 29.78 | 19,175 | +0.46(+1.58%) |
Jan 17, 2023 | 29.28 | 29.39 | 29.28 | 29.31 | 45,820 | -0.08(-0.27%) |
Jan 13, 2023 | 29.48 | 29.60 | 29.35 | 29.39 | 18,486 | -0.16(-0.53%) |
Jan 12, 2023 | 29.27 | 29.56 | 29.18 | 29.55 | 13,607 | +0.30(+1.04%) |
Jan 11, 2023 | 29.12 | 29.25 | 29.10 | 29.25 | 26,453 | +0.27(+0.92%) |
Jan 10, 2023 | 29.08 | 29.11 | 28.94 | 28.98 | 113,845 | -0.26(-0.87%) |
Jan 09, 2023 | 29.04 | 29.30 | 29.04 | 29.24 | 84,500 | +0.09(+0.30%) |
Jan 06, 2023 | 28.76 | 29.18 | 28.76 | 29.15 | 25,527 | +0.36(+1.26%) |
Jan 05, 2023 | 28.62 | 28.80 | 28.59 | 28.78 | 19,696 | +0.03(+0.10%) |
Jan 04, 2023 | 28.81 | 28.84 | 28.69 | 28.75 | 22,779 | +0.23(+0.79%) |
Jan 03, 2023 | 28.66 | 28.66 | 28.46 | 28.53 | 134,228 | +0.28(+0.97%) |
Dec 30, 2022 | 28.29 | 28.37 | 28.19 | 28.25 | 37,710 | -0.17(-0.59%) |
Dec 29, 2022 | 28.31 | 28.44 | 28.29 | 28.42 | 62,302 | +0.16(+0.56%) |
Dec 28, 2022 | 28.38 | 28.40 | 28.23 | 28.26 | 240,453 | -0.09(-0.31%) |
Dec 27, 2022 | 28.38 | 28.49 | 28.31 | 28.35 | 26,813 | -0.30(-1.06%) |
Dec 23, 2022 | 28.69 | 28.73 | 28.64 | 28.66 | 31,801 | -0.21(-0.72%) |
Dec 22, 2022 | 28.86 | 28.93 | 28.83 | 28.86 | 72,833 | +0.02(+0.07%) |
Dec 21, 2022 | 28.95 | 28.95 | 28.77 | 28.84 | 41,685 | +0.03(+0.10%) |
Dec 20, 2022 | 28.82 | 28.86 | 28.77 | 28.81 | 30,751 | -0.30(-1.01%) |
Dec 19, 2022 | 29.21 | 29.22 | 29.06 | 29.11 | 348,101 | -0.30(-1.02%) |
Dec 16, 2022 | 29.30 | 29.49 | 29.24 | 29.41 | 44,926 | -0.14(-0.47%) |
Dec 15, 2022 | 29.55 | 29.65 | 29.50 | 29.54 | 412,564 | +0.05(+0.17%) |
Dec 14, 2022 | 29.42 | 29.50 | 29.29 | 29.50 | 30,313 | +0.10(+0.33%) |
Dec 13, 2022 | 29.58 | 29.60 | 29.36 | 29.40 | 59,542 | +0.26(+0.91%) |
Dec 12, 2022 | 29.33 | 29.36 | 29.09 | 29.13 | 24,691 | +0.00(+0.00%) |
Dec 09, 2022 | 29.33 | 29.36 | 29.13 | 29.13 | 162,944 | -0.37(-1.26%) |
Dec 08, 2022 | 29.47 | 29.57 | 29.42 | 29.51 | 347,003 | -0.07(-0.23%) |
Dec 07, 2022 | 29.43 | 29.62 | 29.43 | 29.57 | 278,539 | +0.34(+1.17%) |
Dec 06, 2022 | 29.14 | 29.28 | 29.11 | 29.23 | 34,542 | +0.20(+0.68%) |
Dec 05, 2022 | 29.10 | 29.10 | 28.96 | 29.03 | 24,646 | -0.26(-0.90%) |
Dec 02, 2022 | 29.00 | 29.30 | 28.93 | 29.30 | 35,046 | +0.15(+0.50%) |
Dec 01, 2022 | 28.79 | 29.15 | 28.78 | 29.15 | 238,175 | +0.50(+1.75%) |
Nov 30, 2022 | 28.44 | 28.65 | 28.42 | 28.65 | 31,781 | +0.19(+0.66%) |
Nov 29, 2022 | 28.48 | 28.59 | 28.47 | 28.47 | 21,249 | -0.21(-0.72%) |
Nov 28, 2022 | 28.73 | 28.73 | 28.60 | 28.67 | 19,465 | +0.03(+0.10%) |
Nov 25, 2022 | 28.57 | 28.64 | 28.55 | 28.64 | 4,925 | -0.01(-0.03%) |
Nov 23, 2022 | 28.53 | 28.65 | 28.53 | 28.65 | 17,340 | +0.27(+0.93%) |
Nov 22, 2022 | 28.28 | 28.42 | 28.28 | 28.39 | 74,440 | +0.22(+0.77%) |
Nov 21, 2022 | 28.30 | 28.33 | 28.15 | 28.17 | 18,261 | +0.01(+0.04%) |
Nov 18, 2022 | 28.31 | 28.34 | 28.15 | 28.16 | 70,269 | -0.11(-0.38%) |
Nov 17, 2022 | 28.27 | 28.30 | 28.21 | 28.27 | 15,505 | -0.19(-0.65%) |
Nov 16, 2022 | 28.26 | 28.45 | 28.24 | 28.45 | 70,069 | +0.32(+1.15%) |
Nov 15, 2022 | 27.99 | 28.13 | 27.94 | 28.13 | 17,132 | +0.28(+1.02%) |
Nov 14, 2022 | 27.79 | 27.88 | 27.79 | 27.85 | 221,667 | -0.05(-0.18%) |
Nov 11, 2022 | 27.86 | 27.97 | 27.84 | 27.90 | 49,673 | -0.08(-0.28%) |
Nov 10, 2022 | 27.80 | 27.97 | 27.79 | 27.97 | 60,723 | +0.70(+2.55%) |
Nov 09, 2022 | 27.11 | 27.32 | 27.11 | 27.28 | 172,022 | +0.08(+0.29%) |
Nov 08, 2022 | 27.06 | 27.26 | 27.06 | 27.20 | 39,681 | +0.21(+0.76%) |
Nov 07, 2022 | 27.19 | 27.19 | 26.98 | 26.99 | 25,180 | -0.13(-0.47%) |
Nov 04, 2022 | 27.27 | 27.32 | 27.12 | 27.12 | 8,020 | -0.22(-0.79%) |
Nov 03, 2022 | 27.19 | 27.41 | 27.19 | 27.34 | 586,227 | -0.10(-0.36%) |
Nov 02, 2022 | 27.54 | 27.63 | 27.37 | 27.44 | 196,098 | -0.06(-0.21%) |
Nov 01, 2022 | 27.68 | 27.69 | 27.44 | 27.49 | 45,826 | +0.08(+0.29%) |
Oct 31, 2022 | 27.42 | 27.48 | 27.28 | 27.42 | 14,459 | -0.12(-0.44%) |
Oct 28, 2022 | 27.53 | 27.65 | 27.47 | 27.54 | 17,343 | -0.17(-0.62%) |
Oct 27, 2022 | 27.60 | 27.73 | 27.51 | 27.71 | 14,573 | +0.21(+0.75%) |
Oct 26, 2022 | 27.44 | 27.52 | 27.43 | 27.50 | 98,261 | +0.20(+0.72%) |
Oct 25, 2022 | 27.24 | 27.31 | 27.21 | 27.31 | 20,406 | +0.44(+1.64%) |
Oct 24, 2022 | 26.92 | 27.02 | 26.79 | 26.87 | 65,937 | -0.12(-0.43%) |
Oct 21, 2022 | 26.91 | 27.02 | 26.91 | 26.98 | 78,332 | -0.18(-0.65%) |
Oct 20, 2022 | 27.35 | 27.39 | 27.16 | 27.16 | 31,515 | -0.26(-0.96%) |
Oct 19, 2022 | 27.55 | 27.55 | 27.41 | 27.42 | 5,505 | -0.31(-1.13%) |
Oct 18, 2022 | 27.70 | 27.79 | 27.55 | 27.74 | 12,453 | +0.07(+0.25%) |
Oct 17, 2022 | 27.81 | 27.85 | 27.67 | 27.67 | 10,159 | -0.08(-0.28%) |
Oct 14, 2022 | 28.01 | 28.01 | 27.71 | 27.75 | 30,372 | -0.11(-0.39%) |
Oct 13, 2022 | 27.64 | 27.93 | 27.64 | 27.85 | 88,335 | -0.18(-0.63%) |
Oct 12, 2022 | 27.86 | 28.05 | 27.84 | 28.03 | 48,556 | +0.11(+0.39%) |
Oct 11, 2022 | 27.92 | 28.11 | 27.81 | 27.92 | 21,877 | +0.07(+0.25%) |
Oct 10, 2022 | 28.04 | 28.04 | 27.80 | 27.85 | 79,063 | -0.25(-0.90%) |
Oct 07, 2022 | 28.06 | 28.17 | 28.05 | 28.11 | 13,527 | -0.15(-0.52%) |
Oct 06, 2022 | 28.35 | 28.36 | 28.22 | 28.25 | 12,289 | -0.12(-0.41%) |
Oct 05, 2022 | 28.46 | 28.46 | 28.29 | 28.37 | 22,989 | -0.23(-0.82%) |
Oct 04, 2022 | 28.68 | 28.74 | 28.60 | 28.61 | 90,668 | +0.00(+0.00%) |
Oct 03, 2022 | 28.58 | 28.77 | 28.51 | 28.61 | 36,357 | +0.32(+1.14%) |
Sep 30, 2022 | 28.54 | 28.60 | 28.24 | 28.28 | 19,041 | -0.17(-0.58%) |
Sep 29, 2022 | 28.33 | 28.51 | 28.33 | 28.45 | 89,254 | -0.12(-0.41%) |
Sep 28, 2022 | 28.35 | 28.60 | 28.27 | 28.57 | 25,652 | +0.63(+2.24%) |
Sep 27, 2022 | 28.22 | 28.22 | 27.94 | 27.94 | 23,116 | -0.39(-1.38%) |
Sep 26, 2022 | 28.61 | 28.63 | 28.27 | 28.33 | 65,330 | -0.42(-1.46%) |
Sep 23, 2022 | 28.72 | 28.82 | 28.58 | 28.75 | 29,454 | +0.06(+0.20%) |
Sep 22, 2022 | 28.84 | 28.84 | 28.69 | 28.69 | 174,912 | -0.50(-1.71%) |
Sep 21, 2022 | 29.04 | 29.19 | 28.91 | 29.19 | 6,782 | +0.24(+0.84%) |
Sep 20, 2022 | 28.87 | 29.03 | 28.83 | 28.95 | 14,900 | -0.21(-0.70%) |
Sep 19, 2022 | 29.09 | 29.19 | 29.08 | 29.15 | 88,735 | -0.01(-0.03%) |
Sep 16, 2022 | 29.11 | 29.28 | 29.11 | 29.16 | 47,915 | -0.09(-0.30%) |
Sep 15, 2022 | 29.23 | 29.27 | 29.19 | 29.25 | 4,133 | -0.07(-0.23%) |
Sep 14, 2022 | 29.22 | 29.35 | 29.22 | 29.32 | 8,204 | +0.02(+0.07%) |
Sep 13, 2022 | 29.16 | 29.30 | 29.15 | 29.30 | 92,371 | -0.05(-0.17%) |
Sep 12, 2022 | 29.54 | 29.54 | 29.26 | 29.35 | 5,411 | -0.12(-0.40%) |
Sep 09, 2022 | 29.53 | 29.54 | 29.44 | 29.47 | 9,779 | +0.00(+0.00%) |
Sep 08, 2022 | 29.56 | 29.62 | 29.45 | 29.47 | 9,112 | -0.16(-0.53%) |
Sep 07, 2022 | 29.46 | 29.64 | 29.46 | 29.62 | 16,764 | +0.28(+0.96%) |
Sep 06, 2022 | 29.53 | 29.53 | 29.33 | 29.34 | 9,961 | -0.44(-1.47%) |
Sep 02, 2022 | 29.66 | 29.78 | 29.65 | 29.78 | 18,627 | +0.16(+0.53%) |
Sep 01, 2022 | 29.66 | 29.66 | 29.54 | 29.62 | 17,328 | -0.33(-1.11%) |
Aug 31, 2022 | 30.07 | 30.13 | 29.89 | 29.95 | 55,459 | -0.18(-0.58%) |
Aug 30, 2022 | 30.12 | 30.18 | 30.01 | 30.13 | 11,913 | +0.05(+0.16%) |
Aug 29, 2022 | 30.15 | 30.15 | 30.04 | 30.08 | 25,262 | -0.19(-0.61%) |
Aug 26, 2022 | 30.11 | 30.36 | 30.09 | 30.27 | 52,855 | +0.04(+0.13%) |
Aug 25, 2022 | 29.95 | 30.24 | 29.94 | 30.23 | 15,647 | +0.29(+0.98%) |
Aug 24, 2022 | 29.99 | 30.00 | 29.90 | 29.94 | 6,959 | -0.15(-0.49%) |
Aug 23, 2022 | 30.16 | 30.31 | 30.05 | 30.08 | 23,973 | -0.12(-0.39%) |
Aug 22, 2022 | 30.25 | 30.27 | 30.16 | 30.20 | 66,028 | -0.10(-0.32%) |
Aug 19, 2022 | 30.33 | 30.36 | 30.25 | 30.29 | 30,764 | -0.32(-1.05%) |
Aug 18, 2022 | 30.69 | 30.71 | 30.59 | 30.62 | 49,011 | +0.04(+0.13%) |
Aug 17, 2022 | 30.64 | 30.64 | 30.49 | 30.58 | 9,799 | -0.22(-0.73%) |
Aug 16, 2022 | 30.66 | 30.80 | 30.58 | 30.80 | 14,662 | +0.07(+0.22%) |
Aug 15, 2022 | 30.85 | 30.87 | 30.73 | 30.73 | 20,239 | +0.02(+0.06%) |
Aug 12, 2022 | 30.68 | 30.71 | 30.55 | 30.71 | 14,099 | +0.17(+0.54%) |
Aug 11, 2022 | 30.92 | 30.93 | 30.52 | 30.55 | 81,109 | -0.37(-1.20%) |
Aug 10, 2022 | 31.01 | 31.17 | 30.88 | 30.92 | 32,290 | -0.06(-0.19%) |
Aug 09, 2022 | 30.99 | 31.03 | 30.93 | 30.98 | 18,567 | -0.10(-0.31%) |
Aug 08, 2022 | 30.99 | 31.08 | 30.95 | 31.07 | 58,983 | +0.28(+0.92%) |
Aug 05, 2022 | 30.87 | 30.89 | 30.75 | 30.79 | 7,884 | -0.49(-1.56%) |
Aug 04, 2022 | 31.18 | 31.30 | 31.18 | 31.28 | 12,787 | +0.06(+0.19%) |
Aug 03, 2022 | 30.93 | 31.23 | 30.80 | 31.22 | 274,480 | +0.21(+0.69%) |
Aug 02, 2022 | 31.42 | 31.53 | 30.98 | 31.01 | 204,471 | -0.45(-1.42%) |
Aug 01, 2022 | 31.24 | 31.45 | 31.22 | 31.45 | 7,396 | +0.35(+1.13%) |
Jul 29, 2022 | 31.03 | 31.31 | 31.03 | 31.10 | 15,745 | -0.01(-0.03%) |
Jul 28, 2022 | 31.16 | 31.23 | 31.03 | 31.11 | 12,402 | +0.23(+0.76%) |
Jul 27, 2022 | 30.99 | 31.08 | 30.87 | 30.88 | 15,800 | -0.03(-0.09%) |
Jul 26, 2022 | 31.12 | 31.18 | 30.90 | 30.91 | 129,573 | +0.04(+0.13%) |
Jul 25, 2022 | 30.79 | 30.88 | 30.79 | 30.87 | 5,980 | -0.16(-0.50%) |
Jul 22, 2022 | 30.99 | 31.10 | 30.98 | 31.03 | 29,121 | +0.35(+1.14%) |
Jul 21, 2022 | 30.45 | 30.68 | 30.45 | 30.67 | 11,088 | +0.35(+1.16%) |
Jul 20, 2022 | 30.50 | 30.50 | 30.30 | 30.32 | 4,864 | +0.03(+0.10%) |
Jul 19, 2022 | 30.44 | 30.45 | 30.25 | 30.29 | 11,666 | -0.15(-0.48%) |
Jul 18, 2022 | 30.48 | 30.48 | 30.35 | 30.44 | 22,159 | -0.16(-0.52%) |
Jul 15, 2022 | 30.52 | 30.70 | 30.52 | 30.60 | 52,660 | +0.13(+0.42%) |
Jul 14, 2022 | 30.37 | 30.56 | 30.36 | 30.47 | 18,472 | -0.18(-0.57%) |
Jul 13, 2022 | 30.26 | 30.67 | 30.24 | 30.65 | 11,231 | +0.17(+0.54%) |
Jul 12, 2022 | 30.56 | 30.66 | 30.47 | 30.48 | 30,871 | +0.09(+0.29%) |
Jul 11, 2022 | 30.30 | 30.43 | 30.30 | 30.40 | 22,410 | +0.31(+1.04%) |
Jul 08, 2022 | 30.13 | 30.17 | 30.02 | 30.08 | 11,645 | -0.21(-0.71%) |
Jul 07, 2022 | 30.42 | 30.46 | 30.27 | 30.30 | 12,530 | -0.19(-0.64%) |
Jul 06, 2022 | 30.89 | 30.89 | 30.49 | 30.49 | 31,975 | -0.31(-1.01%) |
Jul 05, 2022 | 30.85 | 30.94 | 30.71 | 30.80 | 1,454,250 | +0.17(+0.54%) |
Jul 01, 2022 | 30.65 | 30.88 | 30.55 | 30.64 | 123,505 | +0.30(+0.99%) |
Jun 30, 2022 | 30.34 | 30.46 | 30.34 | 30.34 | 17,724 | +0.20(+0.68%) |
Jun 29, 2022 | 29.90 | 30.15 | 29.90 | 30.13 | 30,863 | +0.29(+0.98%) |
Jun 28, 2022 | 29.74 | 29.87 | 29.70 | 29.84 | 19,066 | +0.04(+0.13%) |
Jun 27, 2022 | 29.87 | 29.87 | 29.75 | 29.80 | 5,894 | -0.16(-0.52%) |
Jun 24, 2022 | 30.10 | 30.15 | 29.94 | 29.96 | 38,182 | -0.19(-0.65%) |
Jun 23, 2022 | 30.14 | 30.34 | 30.09 | 30.15 | 134,792 | +0.14(+0.45%) |
Jun 22, 2022 | 29.95 | 30.03 | 29.90 | 30.02 | 19,234 | +0.49(+1.65%) |
Jun 21, 2022 | 29.53 | 29.63 | 29.49 | 29.53 | 25,791 | -0.28(-0.93%) |
Jun 17, 2022 | 29.77 | 29.88 | 29.59 | 29.81 | 21,443 | +0.07(+0.23%) |
Jun 16, 2022 | 29.19 | 29.74 | 29.17 | 29.74 | 94,246 | +0.16(+0.53%) |
Jun 15, 2022 | 29.42 | 29.58 | 29.25 | 29.58 | 74,497 | +0.41(+1.42%) |
Jun 14, 2022 | 29.48 | 29.50 | 29.12 | 29.17 | 202,551 | -0.25(-0.84%) |
Jun 13, 2022 | 29.66 | 29.67 | 29.25 | 29.42 | 30,742 | -0.61(-2.04%) |
Jun 10, 2022 | 30.14 | 30.14 | 29.93 | 30.03 | 42,687 | -0.20(-0.67%) |
Jun 09, 2022 | 30.27 | 30.29 | 30.18 | 30.23 | 7,574 | +0.02(+0.06%) |
Jun 08, 2022 | 30.30 | 30.37 | 30.21 | 30.21 | 8,339 | -0.16(-0.51%) |
Jun 07, 2022 | 30.31 | 30.47 | 30.31 | 30.37 | 27,542 | +0.18(+0.61%) |
Jun 06, 2022 | 30.41 | 30.41 | 30.19 | 30.19 | 7,768 | -0.33(-1.08%) |
Jun 03, 2022 | 30.41 | 30.52 | 30.41 | 30.52 | 36,532 | -0.05(-0.16%) |
Jun 02, 2022 | 30.60 | 30.61 | 30.49 | 30.56 | 28,237 | +0.01(+0.03%) |
Jun 01, 2022 | 30.73 | 30.78 | 30.50 | 30.55 | 9,653 | -0.14(-0.44%) |
May 31, 2022 | 30.75 | 30.75 | 30.60 | 30.69 | 41,700 | -0.32(-1.03%) |
May 27, 2022 | 31.07 | 31.13 | 31.01 | 31.01 | 17,029 | +0.04(+0.13%) |
May 26, 2022 | 31.02 | 31.02 | 30.84 | 30.97 | 21,267 | -0.10(-0.31%) |
May 25, 2022 | 31.11 | 31.11 | 30.95 | 31.07 | 231,508 | +0.07(+0.22%) |
May 24, 2022 | 31.04 | 31.08 | 30.97 | 31.00 | 17,091 | +0.37(+1.21%) |
May 23, 2022 | 30.80 | 30.85 | 30.62 | 30.63 | 23,691 | -0.29(-0.93%) |
May 20, 2022 | 30.71 | 30.97 | 30.70 | 30.92 | 59,072 | +0.21(+0.69%) |
May 19, 2022 | 30.95 | 30.95 | 30.68 | 30.71 | 22,626 | +0.10(+0.32%) |
May 18, 2022 | 30.30 | 30.64 | 30.29 | 30.61 | 18,706 | +0.33(+1.09%) |
May 17, 2022 | 30.32 | 30.38 | 30.25 | 30.28 | 51,911 | -0.27(-0.89%) |
May 16, 2022 | 30.54 | 30.66 | 30.52 | 30.55 | 17,557 | +0.08(+0.25%) |
May 13, 2022 | 30.61 | 30.61 | 30.46 | 30.47 | 98,624 | -0.23(-0.76%) |
May 12, 2022 | 30.78 | 30.89 | 30.71 | 30.71 | 24,930 | +0.03(+0.09%) |
May 11, 2022 | 30.25 | 30.69 | 30.23 | 30.68 | 25,335 | +0.27(+0.89%) |
May 10, 2022 | 30.45 | 30.55 | 30.37 | 30.41 | 43,039 | +0.17(+0.58%) |
May 09, 2022 | 29.99 | 30.24 | 29.92 | 30.23 | 65,082 | +0.21(+0.71%) |
May 06, 2022 | 30.10 | 30.22 | 30.00 | 30.02 | 36,328 | -0.25(-0.83%) |
May 05, 2022 | 30.40 | 30.44 | 30.09 | 30.27 | 55,863 | -0.47(-1.52%) |
May 04, 2022 | 30.61 | 30.78 | 30.51 | 30.74 | 207,790 | +0.13(+0.41%) |
May 03, 2022 | 30.78 | 30.81 | 30.60 | 30.61 | 1,175,773 | +0.08(+0.25%) |
May 02, 2022 | 30.56 | 30.59 | 30.52 | 30.53 | 30,230 | -0.28(-0.91%) |
Apr 29, 2022 | 30.77 | 31.04 | 30.77 | 30.81 | 18,394 | -0.23(-0.75%) |
Apr 28, 2022 | 30.98 | 31.05 | 30.93 | 31.05 | 172,574 | -0.02(-0.06%) |
Apr 27, 2022 | 31.27 | 31.27 | 31.06 | 31.07 | 41,590 | -0.23(-0.74%) |
Apr 26, 2022 | 31.33 | 31.37 | 31.21 | 31.30 | 49,735 | +0.19(+0.62%) |
Apr 25, 2022 | 31.11 | 31.24 | 31.06 | 31.11 | 17,978 | +0.25(+0.82%) |
Apr 22, 2022 | 30.81 | 31.01 | 30.81 | 30.85 | 26,850 | -0.06(-0.19%) |
Apr 21, 2022 | 30.96 | 30.96 | 30.70 | 30.91 | 28,093 | -0.16(-0.53%) |
Apr 20, 2022 | 30.93 | 31.13 | 30.90 | 31.08 | 18,233 | +0.34(+1.10%) |
Apr 19, 2022 | 30.77 | 30.85 | 30.71 | 30.74 | 12,059 | -0.22(-0.72%) |
Apr 18, 2022 | 31.06 | 31.06 | 30.90 | 30.96 | 35,069 | -0.06(-0.18%) |
Apr 14, 2022 | 31.37 | 31.38 | 31.02 | 31.02 | 22,402 | -0.40(-1.26%) |
Apr 13, 2022 | 31.39 | 31.58 | 31.39 | 31.41 | 21,570 | +0.06(+0.19%) |
Apr 12, 2022 | 31.43 | 31.50 | 31.35 | 31.36 | 4,204,462 | +0.06(+0.19%) |
Apr 11, 2022 | 31.39 | 31.44 | 31.24 | 31.30 | 150,830 | -0.26(-0.83%) |
Apr 08, 2022 | 31.60 | 31.63 | 31.48 | 31.56 | 176,014 | -0.22(-0.70%) |
Apr 07, 2022 | 31.77 | 31.82 | 31.68 | 31.78 | 8,590 | -0.16(-0.52%) |
Apr 06, 2022 | 31.78 | 32.04 | 31.78 | 31.95 | 211,946 | -0.17(-0.54%) |
Apr 05, 2022 | 32.48 | 32.48 | 32.05 | 32.12 | 65,714 | -0.48(-1.49%) |
Apr 04, 2022 | 32.65 | 32.65 | 32.48 | 32.61 | 184,152 | -0.10(-0.30%) |
Apr 01, 2022 | 32.38 | 32.82 | 32.34 | 32.70 | 565,724 | -0.01(-0.03%) |
Mar 31, 2022 | 32.72 | 32.80 | 32.71 | 32.71 | 36,454 | +0.01(+0.03%) |
Mar 30, 2022 | 32.41 | 32.70 | 32.41 | 32.70 | 164,484 | +0.18(+0.57%) |
Mar 29, 2022 | 32.44 | 32.57 | 32.36 | 32.52 | 270,243 | +0.17(+0.52%) |
Mar 28, 2022 | 32.29 | 32.43 | 32.26 | 32.35 | 116,517 | +0.14(+0.44%) |
Mar 25, 2022 | 32.37 | 32.37 | 32.12 | 32.21 | 15,315 | -0.36(-1.10%) |
Mar 24, 2022 | 32.46 | 32.63 | 32.46 | 32.57 | 12,129 | -0.16(-0.47%) |
Mar 23, 2022 | 32.43 | 32.74 | 32.37 | 32.72 | 41,272 | +0.39(+1.20%) |
Mar 22, 2022 | 32.38 | 32.41 | 32.32 | 32.33 | 32,205 | -0.28(-0.86%) |
Mar 21, 2022 | 32.77 | 32.82 | 32.55 | 32.62 | 32,361 | -0.49(-1.49%) |
Mar 18, 2022 | 33.02 | 33.15 | 33.02 | 33.11 | 29,255 | +0.19(+0.59%) |
Mar 17, 2022 | 33.05 | 33.13 | 32.84 | 32.92 | 177,961 | -0.14(-0.41%) |
Mar 16, 2022 | 32.97 | 33.07 | 32.77 | 33.05 | 18,411 | +0.09(+0.26%) |
Mar 15, 2022 | 33.18 | 33.24 | 32.94 | 32.96 | 44,159 | -0.03(-0.09%) |
Mar 14, 2022 | 33.18 | 33.20 | 32.99 | 32.99 | 35,407 | -0.51(-1.53%) |
Mar 11, 2022 | 33.47 | 33.58 | 33.43 | 33.51 | 8,161 | +0.00(+0.00%) |
Mar 10, 2022 | 33.49 | 33.53 | 33.40 | 33.51 | 29,347 | -0.26(-0.77%) |
Mar 09, 2022 | 33.76 | 33.85 | 33.70 | 33.77 | 30,188 | -0.23(-0.68%) |
Mar 08, 2022 | 33.96 | 34.02 | 33.92 | 34.00 | 117,976 | -0.28(-0.82%) |
Mar 07, 2022 | 34.21 | 34.41 | 34.21 | 34.28 | 14,119 | -0.09(-0.25%) |
Mar 04, 2022 | 34.41 | 34.46 | 34.30 | 34.37 | 8,316 | +0.39(+1.14%) |
Mar 03, 2022 | 33.89 | 34.06 | 33.84 | 33.98 | 214,136 | +0.21(+0.63%) |
Mar 02, 2022 | 34.25 | 34.28 | 33.74 | 33.77 | 49,044 | -0.74(-2.13%) |