Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.81 | 38.82 | 38.71 | 38.71 | 3,230 | -0.13(-0.34%) |
Feb 27, 2023 | 38.89 | 38.94 | 38.82 | 38.84 | 6,027 | +0.36(+0.93%) |
Feb 24, 2023 | 38.58 | 38.60 | 38.40 | 38.48 | 2,448 | -0.61(-1.57%) |
Feb 23, 2023 | 38.90 | 39.10 | 38.90 | 39.10 | 1,434 | +0.34(+0.87%) |
Feb 22, 2023 | 38.80 | 38.81 | 38.70 | 38.76 | 3,147 | -0.09(-0.23%) |
Feb 21, 2023 | 39.03 | 39.03 | 38.82 | 38.85 | 1,578 | -0.49(-1.26%) |
Feb 17, 2023 | 39.25 | 39.34 | 39.25 | 39.34 | 1,161 | +0.11(+0.28%) |
Feb 16, 2023 | 39.14 | 39.23 | 39.14 | 39.23 | 1,208 | -0.04(-0.10%) |
Feb 15, 2023 | 39.00 | 39.27 | 39.00 | 39.27 | 2,108 | +0.22(+0.56%) |
Feb 14, 2023 | 38.92 | 39.06 | 38.92 | 39.06 | 106 | +0.18(+0.46%) |
Feb 13, 2023 | 38.74 | 38.88 | 38.74 | 38.88 | 1,651 | +0.37(+0.96%) |
Feb 10, 2023 | 38.41 | 38.54 | 38.41 | 38.51 | 2,066 | -0.21(-0.54%) |
Feb 09, 2023 | 39.00 | 39.00 | 38.67 | 38.72 | 3,866 | +0.08(+0.22%) |
Feb 08, 2023 | 38.76 | 38.76 | 38.60 | 38.63 | 1,679 | -0.18(-0.47%) |
Feb 07, 2023 | 38.46 | 38.81 | 38.46 | 38.81 | 994 | +0.21(+0.55%) |
Feb 06, 2023 | 38.44 | 38.60 | 38.44 | 38.60 | 27,127 | -0.14(-0.37%) |
Feb 03, 2023 | 38.79 | 38.81 | 38.71 | 38.74 | 356,390 | -0.02(-0.04%) |
Feb 02, 2023 | 38.73 | 38.76 | 38.73 | 38.76 | 1,081 | +0.48(+1.26%) |
Feb 01, 2023 | 38.34 | 38.36 | 38.28 | 38.28 | 763 | +0.19(+0.49%) |
Jan 31, 2023 | 37.84 | 38.09 | 37.79 | 38.09 | 336 | +0.26(+0.68%) |
Jan 30, 2023 | 37.85 | 37.91 | 37.83 | 37.83 | 303 | -0.24(-0.63%) |
Jan 27, 2023 | 37.96 | 38.08 | 37.96 | 38.07 | 1,952 | -0.02(-0.04%) |
Jan 26, 2023 | 38.09 | 38.09 | 38.09 | 38.09 | 2 | +0.20(+0.53%) |
Jan 25, 2023 | 37.91 | 37.91 | 37.89 | 37.89 | 259 | +0.06(+0.16%) |
Jan 24, 2023 | 37.81 | 37.83 | 37.81 | 37.83 | 167 | -0.03(-0.08%) |
Jan 23, 2023 | 37.86 | 37.86 | 37.86 | 37.86 | 5 | +0.23(+0.60%) |
Jan 20, 2023 | 37.54 | 37.63 | 37.54 | 37.63 | 1,164 | +0.29(+0.77%) |
Jan 19, 2023 | 37.34 | 37.34 | 37.34 | 37.34 | 6 | -0.38(-1.01%) |
Jan 18, 2023 | 38.03 | 38.03 | 37.72 | 37.72 | 311 | -0.13(-0.33%) |
Jan 17, 2023 | 37.85 | 37.85 | 37.85 | 37.85 | 6 | +0.08(+0.21%) |
Jan 13, 2023 | 37.67 | 37.77 | 37.67 | 37.77 | 806 | +0.24(+0.63%) |
Jan 12, 2023 | 37.53 | 37.53 | 37.52 | 37.53 | 1,376 | +0.26(+0.69%) |
Jan 11, 2023 | 37.11 | 37.28 | 37.11 | 37.28 | 913 | +0.31(+0.84%) |
Jan 10, 2023 | 36.93 | 36.96 | 36.93 | 36.96 | 611 | +0.23(+0.64%) |
Jan 09, 2023 | 36.94 | 36.94 | 36.73 | 36.73 | 3,417 | +0.09(+0.26%) |
Jan 06, 2023 | 36.66 | 36.66 | 36.63 | 36.63 | 770 | +0.57(+1.58%) |
Jan 05, 2023 | 36.05 | 36.06 | 36.04 | 36.06 | 2,591 | +0.01(+0.02%) |
Jan 04, 2023 | 36.02 | 36.06 | 36.02 | 36.06 | 327 | +0.69(+1.94%) |
Jan 03, 2023 | 35.37 | 35.37 | 35.37 | 35.37 | 15 | +0.91(+2.63%) |
Dec 30, 2022 | 34.46 | 34.46 | 34.46 | 34.46 | 101 | -0.49(-1.39%) |
Dec 29, 2022 | 34.95 | 34.95 | 34.95 | 34.95 | 0 | +0.47(+1.35%) |
Dec 28, 2022 | 34.59 | 34.59 | 34.48 | 34.48 | 377 | -0.25(-0.71%) |
Dec 27, 2022 | 34.73 | 34.73 | 34.73 | 34.73 | 127 | +0.01(+0.03%) |
Dec 23, 2022 | 34.56 | 34.72 | 34.56 | 34.72 | 266 | +0.00(+0.01%) |
Dec 22, 2022 | 34.65 | 34.72 | 34.50 | 34.72 | 659 | -0.28(-0.81%) |
Dec 21, 2022 | 35.04 | 35.04 | 35.00 | 35.00 | 222 | +0.54(+1.56%) |
Dec 20, 2022 | 34.47 | 34.47 | 34.47 | 34.47 | 0 | +0.06(+0.17%) |
Dec 19, 2022 | 34.51 | 34.51 | 34.41 | 34.41 | 531 | -0.09(-0.27%) |
Dec 16, 2022 | 34.41 | 34.50 | 34.36 | 34.50 | 1,540 | -0.29(-0.84%) |
Dec 15, 2022 | 34.79 | 34.82 | 34.79 | 34.80 | 497 | -0.86(-2.40%) |
Dec 14, 2022 | 35.80 | 35.80 | 35.65 | 35.65 | 617 | -0.22(-0.60%) |
Dec 13, 2022 | 35.75 | 35.87 | 35.73 | 35.87 | 1,027 | +0.29(+0.82%) |
Dec 12, 2022 | 35.40 | 35.58 | 35.40 | 35.58 | 2,549 | +0.17(+0.49%) |
Dec 09, 2022 | 35.56 | 35.56 | 35.40 | 35.40 | 512 | +0.02(+0.07%) |
Dec 08, 2022 | 35.30 | 35.38 | 35.29 | 35.38 | 592 | -0.05(-0.14%) |
Dec 07, 2022 | 35.38 | 35.54 | 35.38 | 35.43 | 4,519 | -0.06(-0.16%) |
Dec 06, 2022 | 35.41 | 35.49 | 35.41 | 35.49 | 244 | -0.20(-0.57%) |
Dec 05, 2022 | 35.69 | 35.69 | 35.69 | 35.69 | 23 | -0.27(-0.74%) |
Dec 02, 2022 | 35.90 | 35.95 | 35.90 | 35.95 | 815 | +0.04(+0.11%) |
Dec 01, 2022 | 35.91 | 35.91 | 35.91 | 35.91 | 0 | -0.16(-0.43%) |
Nov 30, 2022 | 35.65 | 36.07 | 35.56 | 36.07 | 2,463 | +0.52(+1.46%) |
Nov 29, 2022 | 35.52 | 35.55 | 35.52 | 35.55 | 127 | +0.20(+0.56%) |
Nov 28, 2022 | 35.37 | 35.37 | 35.32 | 35.35 | 4,222 | -0.40(-1.12%) |
Nov 25, 2022 | 35.75 | 35.75 | 35.75 | 35.75 | 0 | +0.25(+0.69%) |
Nov 23, 2022 | 35.51 | 35.51 | 35.51 | 35.51 | 0 | -0.03(-0.09%) |
Nov 22, 2022 | 35.54 | 35.54 | 35.54 | 35.54 | 7 | +0.23(+0.67%) |
Nov 21, 2022 | 35.31 | 35.31 | 35.31 | 35.31 | 86 | -0.00(-0.00%) |
Nov 18, 2022 | 35.31 | 35.31 | 35.31 | 35.31 | 0 | +0.24(+0.68%) |
Nov 17, 2022 | 34.93 | 35.07 | 34.93 | 35.07 | 1,070 | +0.09(+0.25%) |
Nov 16, 2022 | 35.05 | 35.08 | 34.94 | 34.98 | 3,895 | -0.11(-0.31%) |
Nov 15, 2022 | 35.12 | 35.12 | 35.09 | 35.09 | 1,039 | +0.07(+0.20%) |
Nov 14, 2022 | 35.31 | 35.31 | 35.02 | 35.02 | 257 | -0.20(-0.58%) |
Nov 11, 2022 | 35.22 | 35.22 | 35.22 | 35.22 | 611 | +0.38(+1.10%) |
Nov 10, 2022 | 34.84 | 34.84 | 34.84 | 34.84 | 24 | +1.33(+3.98%) |
Nov 09, 2022 | 33.51 | 33.51 | 33.51 | 33.51 | 2 | -0.16(-0.47%) |
Nov 08, 2022 | 33.66 | 33.66 | 33.66 | 33.66 | 1,327 | +0.19(+0.58%) |
Nov 07, 2022 | 33.47 | 33.47 | 33.47 | 33.47 | 50 | +0.10(+0.30%) |
Nov 04, 2022 | 33.09 | 33.37 | 33.09 | 33.37 | 12,439 | +0.94(+2.88%) |
Nov 03, 2022 | 32.43 | 32.43 | 32.43 | 32.43 | 0 | -0.07(-0.21%) |
Nov 02, 2022 | 32.50 | 32.50 | 32.50 | 32.50 | 0 | -0.60(-1.83%) |
Nov 01, 2022 | 32.96 | 33.11 | 32.96 | 33.11 | 396 | +0.29(+0.87%) |
Oct 31, 2022 | 32.81 | 32.82 | 32.81 | 32.82 | 142 | -0.19(-0.57%) |
Oct 28, 2022 | 32.85 | 33.01 | 32.85 | 33.01 | 1,633 | +0.37(+1.12%) |
Oct 27, 2022 | 32.88 | 32.88 | 32.64 | 32.64 | 3,291 | -0.04(-0.13%) |
Oct 26, 2022 | 32.69 | 32.71 | 32.69 | 32.69 | 332 | +0.01(+0.02%) |
Oct 25, 2022 | 32.68 | 32.68 | 32.68 | 32.68 | 16 | +0.55(+1.72%) |
Oct 24, 2022 | 32.13 | 16 | +0.31(+0.97%) | |||
Oct 21, 2022 | 31.33 | 31.82 | 31.31 | 31.82 | 3,539 | +0.32(+1.00%) |
Oct 20, 2022 | 31.72 | 31.74 | 31.43 | 31.50 | 408 | +0.02(+0.07%) |
Oct 19, 2022 | 31.48 | 31.48 | 31.48 | 31.48 | 0 | -0.22(-0.69%) |
Oct 18, 2022 | 31.74 | 31.74 | 31.70 | 31.70 | 161 | +0.37(+1.18%) |
Oct 17, 2022 | 31.33 | 31.33 | 31.33 | 31.33 | 102 | +0.75(+2.45%) |
Oct 14, 2022 | 31.04 | 31.04 | 30.58 | 30.58 | 5,139 | -0.25(-0.82%) |
Oct 13, 2022 | 30.11 | 30.84 | 30.11 | 30.84 | 1,225 | +0.63(+2.10%) |
Oct 12, 2022 | 30.29 | 30.29 | 30.20 | 30.20 | 1,023 | -0.06(-0.19%) |
Oct 11, 2022 | 30.40 | 30.40 | 30.26 | 30.26 | 1,326 | -0.39(-1.27%) |
Oct 10, 2022 | 30.72 | 30.73 | 30.58 | 30.65 | 2,491 | +0.02(+0.07%) |
Oct 07, 2022 | 30.75 | 30.75 | 30.59 | 30.63 | 509 | -0.57(-1.84%) |
Oct 06, 2022 | 31.31 | 31.39 | 31.20 | 31.20 | 1,429 | -0.39(-1.25%) |
Oct 05, 2022 | 31.43 | 31.68 | 31.43 | 31.59 | 2,959 | -0.16(-0.49%) |
Oct 04, 2022 | 31.80 | 31.80 | 31.75 | 31.75 | 103 | +1.10(+3.60%) |
Oct 03, 2022 | 30.60 | 30.65 | 30.60 | 30.65 | 329 | +0.69(+2.29%) |
Sep 30, 2022 | 30.18 | 30.18 | 29.96 | 29.96 | 171 | -0.01(-0.04%) |
Sep 29, 2022 | 30.02 | 30.02 | 29.82 | 29.97 | 878 | -0.72(-2.34%) |
Sep 28, 2022 | 30.45 | 30.69 | 30.45 | 30.69 | 1,223 | +0.30(+0.99%) |
Sep 27, 2022 | 30.65 | 30.65 | 30.27 | 30.39 | 1,502 | -0.19(-0.63%) |
Sep 26, 2022 | 30.63 | 30.63 | 30.58 | 30.58 | 358 | -0.12(-0.38%) |
Sep 23, 2022 | 30.64 | 30.70 | 30.52 | 30.70 | 2,308 | -0.75(-2.38%) |
Sep 22, 2022 | 31.43 | 31.45 | 31.37 | 31.45 | 1,135 | -0.14(-0.45%) |
Sep 21, 2022 | 31.93 | 31.93 | 31.59 | 31.59 | 407 | -0.03(-0.10%) |
Sep 20, 2022 | 31.43 | 31.63 | 31.43 | 31.63 | 142 | -0.63(-1.94%) |
Sep 19, 2022 | 32.25 | 32.25 | 32.25 | 32.25 | 591 | +0.10(+0.30%) |
Sep 16, 2022 | 32.09 | 32.16 | 32.08 | 32.16 | 1,223 | -0.29(-0.89%) |
Sep 15, 2022 | 32.50 | 32.57 | 32.44 | 32.44 | 867 | -0.31(-0.95%) |
Sep 14, 2022 | 32.73 | 32.79 | 32.73 | 32.75 | 881 | +0.08(+0.24%) |
Sep 13, 2022 | 32.95 | 32.99 | 32.68 | 32.68 | 410 | -0.84(-2.51%) |
Sep 12, 2022 | 33.52 | 33.52 | 33.52 | 33.52 | 409 | +0.52(+1.57%) |
Sep 09, 2022 | 32.91 | 33.00 | 32.91 | 33.00 | 932 | +0.77(+2.39%) |
Sep 08, 2022 | 32.06 | 32.23 | 32.06 | 32.23 | 1,722 | -0.11(-0.33%) |
Sep 07, 2022 | 32.16 | 32.35 | 32.16 | 32.34 | 1,027 | +0.33(+1.04%) |
Sep 06, 2022 | 32.22 | 32.22 | 31.99 | 32.00 | 4,924 | +0.21(+0.66%) |
Sep 02, 2022 | 31.83 | 31.85 | 31.73 | 31.79 | 1,122 | -0.31(-0.97%) |
Sep 01, 2022 | 31.79 | 32.10 | 31.77 | 32.10 | 2,274 | -0.16(-0.51%) |
Aug 31, 2022 | 32.38 | 32.38 | 32.24 | 32.27 | 4,518 | -0.30(-0.91%) |
Aug 30, 2022 | 32.58 | 32.58 | 32.57 | 32.57 | 1,161 | -0.19(-0.58%) |
Aug 29, 2022 | 32.75 | 32.76 | 32.75 | 32.76 | 103 | +0.01(+0.02%) |
Aug 26, 2022 | 32.77 | 32.77 | 32.74 | 32.75 | 819 | -1.03(-3.04%) |
Aug 25, 2022 | 33.51 | 33.78 | 33.51 | 33.78 | 266 | +0.30(+0.89%) |
Aug 24, 2022 | 33.48 | 33.48 | 33.48 | 33.48 | 78 | +0.09(+0.26%) |
Aug 23, 2022 | 33.39 | 33.39 | 33.39 | 33.39 | 0 | -0.01(-0.04%) |
Aug 22, 2022 | 33.51 | 33.51 | 33.40 | 33.40 | 1,841 | -0.69(-2.03%) |
Aug 19, 2022 | 34.11 | 34.11 | 34.09 | 34.09 | 101 | -0.41(-1.20%) |
Aug 18, 2022 | 34.51 | 34.51 | 34.51 | 34.51 | 23 | +0.04(+0.13%) |
Aug 17, 2022 | 34.46 | 34.46 | 34.46 | 34.46 | 3 | -0.45(-1.29%) |
Aug 16, 2022 | 34.70 | 34.92 | 34.70 | 34.92 | 307 | +0.07(+0.21%) |
Aug 15, 2022 | 34.67 | 34.84 | 34.67 | 34.84 | 205 | -0.01(-0.03%) |
Aug 12, 2022 | 34.86 | 34.86 | 34.86 | 34.86 | 101 | +0.45(+1.31%) |
Aug 11, 2022 | 34.40 | 34.40 | 34.40 | 34.40 | 2 | -0.05(-0.14%) |
Aug 10, 2022 | 34.45 | 34.45 | 34.45 | 34.45 | 0 | +0.45(+1.32%) |
Aug 09, 2022 | 34.13 | 34.13 | 34.01 | 34.01 | 299 | -0.29(-0.84%) |
Aug 08, 2022 | 34.29 | 34.29 | 34.29 | 34.29 | 0 | +0.06(+0.19%) |
Aug 05, 2022 | 34.18 | 34.23 | 34.18 | 34.23 | 466 | -0.07(-0.22%) |
Aug 04, 2022 | 34.38 | 34.40 | 34.30 | 34.30 | 2,051 | +0.06(+0.18%) |
Aug 03, 2022 | 34.09 | 34.24 | 34.01 | 34.24 | 4,276 | +0.56(+1.66%) |
Aug 02, 2022 | 33.74 | 33.74 | 33.68 | 33.68 | 477 | -0.27(-0.80%) |
Aug 01, 2022 | 33.95 | 33.95 | 33.95 | 33.95 | 10 | -0.21(-0.60%) |
Jul 29, 2022 | 34.05 | 34.16 | 34.05 | 34.16 | 159 | +0.51(+1.53%) |
Jul 28, 2022 | 33.64 | 33.65 | 33.64 | 33.65 | 155 | +0.30(+0.89%) |
Jul 27, 2022 | 33.35 | 33.35 | 33.35 | 33.35 | 160 | +0.59(+1.81%) |
Jul 26, 2022 | 32.75 | 32.76 | 32.75 | 32.76 | 1,021 | -0.37(-1.11%) |
Jul 25, 2022 | 33.17 | 33.17 | 33.12 | 33.12 | 274 | +0.24(+0.73%) |
Jul 22, 2022 | 32.89 | 32.89 | 32.89 | 32.89 | 101 | -0.18(-0.53%) |
Jul 21, 2022 | 33.04 | 33.06 | 32.92 | 33.06 | 1,532 | +0.35(+1.07%) |
Jul 20, 2022 | 32.71 | 32.71 | 32.71 | 32.71 | 3 | -0.32(-0.96%) |
Jul 19, 2022 | 33.03 | 33.03 | 33.03 | 33.03 | 12 | +0.98(+3.05%) |
Jul 18, 2022 | 32.29 | 32.29 | 32.05 | 32.05 | 114 | +0.10(+0.33%) |
Jul 15, 2022 | 31.95 | 31.95 | 31.95 | 31.95 | 101 | +0.40(+1.28%) |
Jul 14, 2022 | 31.31 | 31.54 | 31.31 | 31.54 | 1,156 | -0.41(-1.29%) |
Jul 13, 2022 | 31.95 | 31.95 | 31.95 | 31.95 | 2 | -0.01(-0.02%) |
Jul 12, 2022 | 32.11 | 32.11 | 31.96 | 31.96 | 444 | -0.05(-0.16%) |
Jul 11, 2022 | 32.01 | 32.01 | 32.01 | 32.01 | 6 | -0.27(-0.82%) |
Jul 08, 2022 | 32.28 | 32.28 | 32.28 | 32.28 | 101 | +0.10(+0.32%) |
Jul 07, 2022 | 31.96 | 32.18 | 31.96 | 32.18 | 1,630 | +0.58(+1.83%) |
Jul 06, 2022 | 31.55 | 31.60 | 31.55 | 31.60 | 341 | +0.20(+0.63%) |
Jul 05, 2022 | 31.05 | 31.40 | 30.93 | 31.40 | 13,244 | -0.64(-1.99%) |
Jul 01, 2022 | 31.88 | 32.04 | 31.88 | 32.04 | 704 | +0.30(+0.95%) |
Jun 30, 2022 | 31.85 | 31.88 | 31.73 | 31.73 | 846 | -0.47(-1.47%) |
Jun 29, 2022 | 32.21 | 32.21 | 32.21 | 32.21 | 88 | -0.11(-0.34%) |
Jun 28, 2022 | 32.54 | 32.54 | 32.32 | 32.32 | 113 | -0.05(-0.17%) |
Jun 27, 2022 | 32.43 | 32.43 | 32.35 | 32.37 | 9,801 | -0.24(-0.75%) |
Jun 24, 2022 | 32.11 | 32.61 | 32.11 | 32.61 | 1,436 | +0.91(+2.87%) |
Jun 23, 2022 | 31.69 | 31.71 | 31.67 | 31.71 | 1,305 | -0.16(-0.51%) |
Jun 22, 2022 | 31.69 | 31.87 | 31.69 | 31.87 | 1,080 | -0.30(-0.92%) |
Jun 21, 2022 | 32.25 | 32.25 | 32.16 | 32.16 | 1,166 | +0.32(+1.00%) |
Jun 17, 2022 | 31.87 | 32.00 | 31.81 | 31.85 | 1,270 | +0.35(+1.11%) |
Jun 16, 2022 | 31.79 | 31.79 | 31.50 | 31.50 | 1,041 | -1.23(-3.76%) |
Jun 15, 2022 | 32.68 | 32.84 | 32.68 | 32.73 | 2,183 | +0.65(+2.02%) |
Jun 14, 2022 | 32.11 | 32.11 | 32.05 | 32.08 | 1,329 | -0.43(-1.33%) |
Jun 13, 2022 | 32.49 | 32.68 | 32.39 | 32.51 | 14,497 | -0.83(-2.49%) |
Jun 10, 2022 | 33.34 | 33.34 | 33.34 | 33.34 | 103 | -0.73(-2.14%) |
Jun 09, 2022 | 34.34 | 34.41 | 34.07 | 34.07 | 1,560 | -0.62(-1.80%) |
Jun 08, 2022 | 34.69 | 34.69 | 34.69 | 34.69 | 67 | -0.46(-1.32%) |
Jun 07, 2022 | 35.16 | 35.16 | 35.16 | 35.16 | 0 | -0.01(-0.04%) |
Jun 06, 2022 | 35.17 | 35.17 | 35.17 | 35.17 | 62 | +0.34(+0.97%) |
Jun 03, 2022 | 34.85 | 34.91 | 34.83 | 34.83 | 418 | -0.33(-0.93%) |
Jun 02, 2022 | 35.07 | 35.16 | 35.07 | 35.16 | 1,060 | +0.48(+1.39%) |
Jun 01, 2022 | 34.57 | 34.68 | 34.57 | 34.68 | 106 | -0.26(-0.74%) |
May 31, 2022 | 35.09 | 35.09 | 34.92 | 34.94 | 1,206 | -0.13(-0.36%) |
May 27, 2022 | 35.07 | 35.07 | 35.07 | 35.07 | 103 | +0.51(+1.48%) |
May 26, 2022 | 34.57 | 34.66 | 34.52 | 34.55 | 6,399 | +0.39(+1.13%) |
May 25, 2022 | 34.17 | 34.17 | 34.17 | 34.17 | 1,041 | +0.22(+0.65%) |
May 24, 2022 | 33.79 | 33.95 | 33.79 | 33.95 | 1,727 | -0.22(-0.65%) |
May 23, 2022 | 34.24 | 34.24 | 34.17 | 34.17 | 109 | +0.35(+1.02%) |
May 20, 2022 | 33.82 | 33.82 | 33.82 | 33.82 | 314 | +0.24(+0.71%) |
May 19, 2022 | 33.30 | 33.70 | 33.30 | 33.58 | 833 | -0.03(-0.08%) |
May 18, 2022 | 33.89 | 33.91 | 33.61 | 33.61 | 1,871 | -0.82(-2.37%) |
May 17, 2022 | 34.35 | 34.43 | 34.35 | 34.43 | 936 | +0.54(+1.61%) |
May 16, 2022 | 33.88 | 33.88 | 33.88 | 33.88 | 118 | -0.03(-0.07%) |
May 13, 2022 | 33.91 | 33.91 | 33.91 | 33.91 | 103 | +0.88(+2.65%) |
May 12, 2022 | 33.03 | 33.03 | 33.03 | 33.03 | 7 | +0.24(+0.74%) |
May 11, 2022 | 32.94 | 32.94 | 32.79 | 32.79 | 212 | +0.02(+0.05%) |
May 10, 2022 | 32.79 | 32.94 | 32.77 | 32.77 | 1,373 | +0.36(+1.11%) |
May 09, 2022 | 32.42 | 32.73 | 32.41 | 32.41 | 751 | -0.95(-2.84%) |
May 06, 2022 | 33.36 | 33.36 | 33.36 | 33.36 | 103 | -0.48(-1.43%) |
May 05, 2022 | 33.84 | 33.84 | 33.83 | 33.84 | 1,251 | -0.94(-2.72%) |
May 04, 2022 | 34.36 | 34.79 | 34.36 | 34.79 | 1,141 | +0.40(+1.15%) |
May 03, 2022 | 34.25 | 34.39 | 34.25 | 34.39 | 2,128 | +0.21(+0.62%) |
May 02, 2022 | 34.18 | 34.18 | 34.18 | 34.18 | 8 | +0.07(+0.22%) |
Apr 29, 2022 | 34.66 | 34.66 | 34.10 | 34.10 | 385 | -0.57(-1.63%) |
Apr 28, 2022 | 34.61 | 34.78 | 34.61 | 34.67 | 727 | +0.62(+1.82%) |
Apr 27, 2022 | 34.05 | 34.05 | 34.05 | 34.05 | 4 | +0.28(+0.84%) |
Apr 26, 2022 | 34.11 | 34.12 | 33.77 | 33.77 | 642 | -0.58(-1.68%) |
Apr 25, 2022 | 34.32 | 34.34 | 34.32 | 34.34 | 1,126 | -0.32(-0.93%) |
Apr 22, 2022 | 34.78 | 34.78 | 34.66 | 34.66 | 166 | -0.35(-1.00%) |
Apr 21, 2022 | 35.01 | 35.01 | 35.01 | 35.01 | 0 | -0.18(-0.50%) |
Apr 20, 2022 | 35.30 | 35.30 | 35.19 | 35.19 | 209 | +0.23(+0.66%) |
Apr 19, 2022 | 34.96 | 34.96 | 34.96 | 34.96 | 5 | +0.20(+0.59%) |
Apr 18, 2022 | 34.60 | 34.77 | 34.60 | 34.76 | 5,233 | +0.07(+0.19%) |
Apr 14, 2022 | 34.69 | 34.69 | 34.69 | 34.69 | 103 | +0.03(+0.08%) |
Apr 13, 2022 | 34.57 | 34.66 | 34.57 | 34.66 | 837 | +0.28(+0.81%) |
Apr 12, 2022 | 34.54 | 34.55 | 34.38 | 34.38 | 778 | -0.07(-0.22%) |
Apr 11, 2022 | 34.72 | 34.72 | 34.46 | 34.46 | 1,070 | -0.24(-0.70%) |
Apr 08, 2022 | 34.78 | 34.78 | 34.70 | 34.70 | 107 | -0.03(-0.07%) |
Apr 07, 2022 | 34.49 | 34.73 | 34.36 | 34.73 | 1,125 | +0.15(+0.44%) |
Apr 06, 2022 | 34.52 | 34.58 | 34.52 | 34.58 | 865 | -0.63(-1.78%) |
Apr 05, 2022 | 35.25 | 35.25 | 35.20 | 35.20 | 387 | -0.44(-1.23%) |
Apr 04, 2022 | 35.64 | 35.64 | 35.64 | 35.64 | 99 | +0.26(+0.74%) |
Apr 01, 2022 | 35.38 | 35.38 | 35.38 | 35.38 | 0 | +0.40(+1.13%) |
Mar 31, 2022 | 35.20 | 35.20 | 34.98 | 34.98 | 262 | -0.51(-1.43%) |
Mar 30, 2022 | 35.60 | 35.64 | 35.49 | 35.49 | 2,390 | -0.55(-1.52%) |
Mar 29, 2022 | 36.04 | 36.04 | 36.04 | 36.04 | 29 | +0.78(+2.22%) |
Mar 28, 2022 | 35.26 | 35.26 | 35.26 | 35.26 | 137 | +0.24(+0.69%) |
Mar 25, 2022 | 35.02 | 35.02 | 35.02 | 35.02 | 113 | +0.09(+0.26%) |
Mar 24, 2022 | 34.93 | 34.93 | 34.93 | 34.93 | 5 | +0.20(+0.56%) |
Mar 23, 2022 | 34.73 | 34.73 | 34.73 | 34.73 | 2 | -0.69(-1.95%) |
Mar 22, 2022 | 35.42 | 35.42 | 35.42 | 35.42 | 44 | +0.48(+1.38%) |
Mar 21, 2022 | 34.94 | 34.94 | 34.94 | 34.94 | 4 | -0.30(-0.86%) |
Mar 18, 2022 | 34.81 | 35.24 | 34.81 | 35.24 | 781 | +0.33(+0.93%) |
Mar 17, 2022 | 34.68 | 34.92 | 34.68 | 34.92 | 350 | -0.12(-0.33%) |
Mar 16, 2022 | 34.95 | 35.03 | 34.78 | 35.03 | 526 | +1.21(+3.57%) |
Mar 15, 2022 | 33.76 | 33.88 | 33.68 | 33.83 | 4,647 | +0.22(+0.66%) |
Mar 14, 2022 | 33.61 | 33.61 | 33.61 | 33.61 | 96 | +0.59(+1.80%) |
Mar 11, 2022 | 33.01 | 33.01 | 33.01 | 33.01 | 103 | +0.01(+0.03%) |
Mar 10, 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 191 | -0.59(-1.74%) |
Mar 09, 2022 | 33.47 | 33.78 | 33.47 | 33.59 | 1,711 | +1.60(+4.99%) |
Mar 08, 2022 | 31.67 | 32.64 | 31.67 | 31.99 | 4,229 | +0.77(+2.46%) |
Mar 07, 2022 | 31.59 | 31.59 | 31.02 | 31.22 | 21,964 | -1.01(-3.14%) |
Mar 04, 2022 | 32.09 | 32.29 | 31.92 | 32.23 | 7,699 | -1.33(-3.96%) |
Mar 03, 2022 | 33.67 | 33.67 | 33.42 | 33.56 | 1,703 | -0.76(-2.22%) |
Mar 02, 2022 | 34.20 | 34.47 | 34.20 | 34.32 | 12,333 | +0.48(+1.41%) |