Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 31.12 | 31.40 | 30.86 | 30.86 | 174,592 | -0.40(-1.27%) |
Feb 27, 2023 | 31.48 | 31.87 | 31.21 | 31.25 | 76,299 | -0.12(-0.37%) |
Feb 24, 2023 | 31.18 | 31.45 | 31.08 | 31.37 | 94,511 | -0.10(-0.31%) |
Feb 23, 2023 | 31.64 | 31.71 | 31.35 | 31.47 | 79,611 | -0.10(-0.31%) |
Feb 22, 2023 | 31.58 | 31.91 | 31.50 | 31.57 | 66,811 | -0.05(-0.15%) |
Feb 21, 2023 | 31.94 | 31.94 | 31.61 | 31.61 | 53,907 | -0.57(-1.78%) |
Feb 17, 2023 | 31.83 | 32.27 | 31.83 | 32.19 | 43,192 | +0.35(+1.10%) |
Feb 16, 2023 | 31.86 | 32.02 | 31.59 | 31.84 | 167,041 | -0.29(-0.90%) |
Feb 15, 2023 | 31.67 | 32.15 | 31.66 | 32.13 | 28,817 | +0.29(+0.91%) |
Feb 14, 2023 | 31.97 | 32.17 | 31.68 | 31.84 | 74,916 | -0.20(-0.64%) |
Feb 13, 2023 | 31.80 | 32.08 | 31.80 | 32.04 | 234,331 | +0.23(+0.73%) |
Feb 10, 2023 | 31.23 | 31.83 | 31.23 | 31.81 | 164,245 | +0.52(+1.67%) |
Feb 09, 2023 | 31.82 | 31.89 | 31.23 | 31.28 | 90,140 | -0.45(-1.41%) |
Feb 08, 2023 | 32.07 | 32.07 | 31.67 | 31.73 | 99,175 | -0.47(-1.47%) |
Feb 07, 2023 | 32.13 | 32.30 | 31.77 | 32.20 | 108,533 | -0.04(-0.12%) |
Feb 06, 2023 | 32.07 | 32.24 | 31.85 | 32.24 | 157,034 | +0.04(+0.14%) |
Feb 03, 2023 | 32.61 | 32.61 | 31.90 | 32.20 | 80,340 | -0.61(-1.85%) |
Feb 02, 2023 | 32.82 | 33.14 | 32.64 | 32.81 | 736,502 | +0.15(+0.44%) |
Feb 01, 2023 | 32.37 | 32.86 | 32.15 | 32.66 | 246,168 | +0.17(+0.54%) |
Jan 31, 2023 | 32.17 | 32.49 | 31.92 | 32.49 | 118,831 | +0.44(+1.36%) |
Jan 30, 2023 | 32.08 | 32.37 | 32.05 | 32.05 | 79,134 | -0.17(-0.53%) |
Jan 27, 2023 | 32.10 | 32.36 | 32.06 | 32.22 | 58,833 | +0.06(+0.20%) |
Jan 26, 2023 | 32.17 | 32.17 | 31.94 | 32.16 | 203,378 | +0.10(+0.32%) |
Jan 25, 2023 | 31.85 | 32.10 | 31.74 | 32.06 | 49,903 | -0.09(-0.29%) |
Jan 24, 2023 | 31.97 | 32.24 | 31.68 | 32.15 | 103,997 | +0.14(+0.45%) |
Jan 23, 2023 | 31.90 | 32.28 | 31.88 | 32.00 | 72,852 | +0.08(+0.25%) |
Jan 20, 2023 | 31.61 | 31.92 | 31.31 | 31.92 | 62,661 | +0.34(+1.07%) |
Jan 19, 2023 | 31.83 | 31.86 | 31.56 | 31.58 | 93,405 | -0.36(-1.12%) |
Jan 18, 2023 | 32.79 | 32.79 | 31.93 | 31.94 | 49,572 | -0.69(-2.11%) |
Jan 17, 2023 | 32.69 | 32.95 | 32.62 | 32.63 | 64,454 | -0.08(-0.24%) |
Jan 13, 2023 | 32.71 | 32.80 | 32.48 | 32.71 | 39,437 | -0.17(-0.52%) |
Jan 12, 2023 | 33.04 | 33.09 | 32.83 | 32.88 | 59,940 | -0.04(-0.13%) |
Jan 11, 2023 | 32.60 | 32.93 | 32.60 | 32.93 | 49,716 | +0.40(+1.24%) |
Jan 10, 2023 | 32.43 | 32.52 | 32.13 | 32.52 | 44,767 | -0.02(-0.07%) |
Jan 09, 2023 | 32.27 | 32.80 | 32.27 | 32.54 | 94,616 | +0.25(+0.78%) |
Jan 06, 2023 | 31.92 | 32.39 | 31.88 | 32.29 | 166,518 | +0.74(+2.33%) |
Jan 05, 2023 | 32.06 | 32.06 | 31.48 | 31.56 | 255,851 | -0.76(-2.34%) |
Jan 04, 2023 | 32.18 | 32.55 | 32.12 | 32.31 | 97,264 | +0.27(+0.85%) |
Jan 03, 2023 | 32.33 | 32.33 | 31.72 | 32.04 | 59,905 | -0.15(-0.45%) |
Dec 30, 2022 | 32.53 | 32.56 | 31.97 | 32.19 | 90,092 | -0.40(-1.22%) |
Dec 29, 2022 | 32.49 | 32.73 | 32.45 | 32.58 | 186,130 | +0.26(+0.81%) |
Dec 28, 2022 | 32.69 | 32.82 | 32.30 | 32.32 | 43,674 | -0.35(-1.07%) |
Dec 27, 2022 | 32.50 | 32.71 | 32.36 | 32.67 | 57,686 | +0.20(+0.63%) |
Dec 23, 2022 | 32.03 | 32.47 | 32.03 | 32.47 | 108,827 | +0.35(+1.10%) |
Dec 22, 2022 | 32.29 | 32.32 | 31.65 | 32.11 | 28,638 | -0.29(-0.89%) |
Dec 21, 2022 | 32.12 | 32.42 | 32.05 | 32.40 | 163,650 | +0.46(+1.44%) |
Dec 20, 2022 | 31.86 | 32.07 | 31.79 | 31.94 | 71,730 | +0.04(+0.12%) |
Dec 19, 2022 | 32.03 | 32.24 | 31.73 | 31.90 | 59,837 | -0.21(-0.66%) |
Dec 16, 2022 | 32.33 | 32.35 | 31.76 | 32.11 | 53,910 | -0.50(-1.53%) |
Dec 15, 2022 | 32.89 | 32.92 | 32.49 | 32.61 | 44,787 | -0.48(-1.45%) |
Dec 14, 2022 | 33.27 | 33.51 | 32.91 | 33.09 | 86,778 | -0.01(-0.03%) |
Dec 13, 2022 | 33.47 | 33.62 | 32.81 | 33.10 | 82,378 | +0.09(+0.26%) |
Dec 12, 2022 | 32.57 | 33.02 | 32.46 | 33.02 | 144,479 | +0.58(+1.78%) |
Dec 09, 2022 | 32.40 | 32.64 | 32.40 | 32.44 | 59,661 | -0.02(-0.06%) |
Dec 08, 2022 | 32.36 | 32.57 | 32.27 | 32.46 | 58,740 | +0.14(+0.45%) |
Dec 07, 2022 | 32.47 | 32.63 | 32.23 | 32.31 | 57,143 | -0.17(-0.53%) |
Dec 06, 2022 | 32.41 | 32.57 | 32.17 | 32.49 | 57,646 | -0.09(-0.27%) |
Dec 05, 2022 | 32.57 | 32.68 | 32.48 | 32.57 | 48,376 | -0.25(-0.76%) |
Dec 02, 2022 | 32.65 | 32.90 | 32.54 | 32.82 | 41,862 | -0.14(-0.44%) |
Dec 01, 2022 | 33.19 | 33.52 | 32.90 | 32.97 | 163,341 | -0.10(-0.29%) |
Nov 30, 2022 | 32.32 | 33.09 | 32.25 | 33.06 | 127,052 | +0.76(+2.35%) |
Nov 29, 2022 | 32.35 | 32.36 | 32.14 | 32.30 | 67,640 | -0.14(-0.44%) |
Nov 28, 2022 | 32.59 | 32.59 | 32.31 | 32.45 | 158,778 | -0.23(-0.70%) |
Nov 25, 2022 | 32.59 | 32.80 | 32.59 | 32.68 | 13,603 | +0.17(+0.52%) |
Nov 23, 2022 | 32.23 | 32.52 | 32.17 | 32.51 | 60,811 | +0.18(+0.56%) |
Nov 22, 2022 | 32.20 | 32.44 | 32.11 | 32.32 | 236,715 | +0.31(+0.96%) |
Nov 21, 2022 | 31.74 | 32.08 | 31.74 | 32.02 | 153,888 | +0.23(+0.73%) |
Nov 18, 2022 | 31.31 | 31.80 | 31.31 | 31.79 | 60,413 | +0.67(+2.16%) |
Nov 17, 2022 | 31.20 | 31.21 | 30.92 | 31.11 | 70,884 | -0.38(-1.22%) |
Nov 16, 2022 | 31.32 | 31.70 | 31.32 | 31.50 | 71,583 | +0.17(+0.55%) |
Nov 15, 2022 | 31.37 | 31.56 | 31.01 | 31.32 | 122,042 | +0.24(+0.77%) |
Nov 14, 2022 | 31.45 | 31.55 | 31.07 | 31.08 | 1,697,873 | -0.38(-1.22%) |
Nov 11, 2022 | 31.82 | 31.82 | 31.26 | 31.47 | 80,031 | -0.34(-1.06%) |
Nov 10, 2022 | 31.23 | 31.84 | 30.98 | 31.80 | 89,165 | +1.36(+4.45%) |
Nov 09, 2022 | 30.62 | 30.89 | 30.40 | 30.45 | 114,103 | -0.29(-0.94%) |
Nov 08, 2022 | 30.56 | 30.88 | 30.46 | 30.74 | 208,407 | +0.24(+0.79%) |
Nov 07, 2022 | 30.83 | 30.83 | 30.12 | 30.50 | 272,805 | -0.32(-1.03%) |
Nov 04, 2022 | 30.90 | 30.98 | 30.34 | 30.81 | 186,622 | +0.16(+0.53%) |
Nov 03, 2022 | 30.27 | 30.93 | 30.12 | 30.65 | 635,470 | +0.12(+0.41%) |
Nov 02, 2022 | 30.79 | 30.52 | 30.53 | 330,992 | -0.37(-1.18%) | |
Nov 01, 2022 | 31.04 | 31.04 | 30.73 | 30.89 | 238,007 | +0.08(+0.25%) |
Oct 31, 2022 | 30.81 | 30.99 | 30.69 | 30.81 | 155,019 | -0.12(-0.37%) |
Oct 28, 2022 | 30.33 | 30.96 | 30.33 | 30.93 | 62,767 | +0.63(+2.09%) |
Oct 27, 2022 | 30.24 | 30.61 | 30.24 | 30.30 | 97,320 | +0.25(+0.82%) |
Oct 26, 2022 | 30.24 | 30.31 | 29.95 | 30.05 | 104,345 | -0.06(-0.22%) |
Oct 25, 2022 | 29.58 | 30.21 | 29.58 | 30.12 | 123,634 | +0.55(+1.86%) |
Oct 24, 2022 | 29.56 | 29.78 | 29.35 | 29.57 | 71,950 | +0.16(+0.56%) |
Oct 21, 2022 | 28.98 | 29.52 | 28.76 | 29.40 | 143,333 | +0.53(+1.83%) |
Oct 20, 2022 | 29.50 | 29.50 | 28.74 | 28.87 | 107,797 | -0.61(-2.05%) |
Oct 19, 2022 | 29.59 | 29.66 | 29.26 | 29.48 | 99,909 | -0.31(-1.03%) |
Oct 18, 2022 | 29.72 | 29.84 | 29.54 | 29.79 | 106,193 | +0.56(+1.91%) |
Oct 17, 2022 | 29.07 | 29.51 | 29.07 | 29.23 | 124,302 | +0.55(+1.91%) |
Oct 14, 2022 | 29.34 | 29.55 | 28.56 | 28.68 | 151,722 | -0.43(-1.49%) |
Oct 13, 2022 | 27.94 | 29.22 | 27.88 | 29.11 | 434,538 | +0.74(+2.61%) |
Oct 12, 2022 | 29.14 | 29.14 | 28.36 | 28.37 | 159,617 | -0.82(-2.80%) |
Oct 11, 2022 | 29.07 | 29.52 | 28.99 | 29.19 | 131,999 | +0.03(+0.10%) |
Oct 10, 2022 | 29.23 | 29.45 | 29.14 | 29.16 | 242,906 | +0.01(+0.03%) |
Oct 07, 2022 | 29.64 | 29.64 | 28.96 | 29.15 | 412,247 | -0.58(-1.94%) |
Oct 06, 2022 | 30.56 | 30.56 | 29.69 | 29.73 | 226,006 | -0.90(-2.95%) |
Oct 05, 2022 | 30.65 | 30.83 | 30.22 | 30.63 | 222,530 | -0.48(-1.54%) |
Oct 04, 2022 | 30.48 | 31.11 | 30.48 | 31.11 | 363,764 | +0.88(+2.93%) |
Oct 03, 2022 | 29.70 | 30.39 | 29.70 | 30.23 | 560,676 | +0.87(+2.95%) |
Sep 30, 2022 | 29.99 | 29.99 | 29.32 | 29.36 | 420,205 | -0.52(-1.74%) |
Sep 29, 2022 | 30.80 | 30.80 | 29.80 | 29.88 | 189,867 | -1.10(-3.54%) |
Sep 28, 2022 | 30.81 | 31.14 | 30.54 | 30.98 | 302,179 | +0.42(+1.38%) |
Sep 27, 2022 | 31.28 | 31.36 | 30.44 | 30.56 | 223,657 | -0.58(-1.85%) |
Sep 26, 2022 | 31.75 | 31.75 | 30.89 | 31.13 | 566,774 | -0.71(-2.23%) |
Sep 23, 2022 | 32.01 | 32.03 | 31.48 | 31.84 | 294,354 | -0.55(-1.68%) |
Sep 22, 2022 | 32.54 | 32.54 | 32.26 | 32.39 | 231,814 | -0.24(-0.73%) |
Sep 21, 2022 | 33.25 | 33.48 | 32.63 | 32.63 | 307,168 | -0.41(-1.24%) |
Sep 20, 2022 | 33.33 | 33.40 | 32.85 | 33.04 | 284,175 | -0.52(-1.54%) |
Sep 19, 2022 | 32.96 | 33.57 | 32.96 | 33.56 | 332,709 | +0.42(+1.27%) |
Sep 16, 2022 | 33.12 | 33.32 | 33.05 | 33.13 | 514,894 | -0.22(-0.66%) |
Sep 15, 2022 | 33.72 | 33.72 | 33.29 | 33.35 | 86,876 | -0.56(-1.66%) |
Sep 14, 2022 | 33.72 | 34.03 | 33.70 | 33.92 | 225,578 | +0.32(+0.94%) |
Sep 13, 2022 | 34.07 | 34.26 | 33.45 | 33.60 | 127,546 | -0.93(-2.69%) |
Sep 12, 2022 | 34.24 | 34.56 | 34.23 | 34.53 | 88,778 | +0.34(+1.01%) |
Sep 09, 2022 | 34.21 | 34.32 | 34.02 | 34.19 | 94,040 | +0.19(+0.56%) |
Sep 08, 2022 | 33.86 | 34.14 | 33.77 | 34.00 | 81,698 | +0.04(+0.11%) |
Sep 07, 2022 | 32.98 | 33.96 | 32.98 | 33.96 | 104,471 | +0.99(+3.02%) |
Sep 06, 2022 | 33.23 | 33.39 | 32.91 | 32.96 | 225,025 | -0.20(-0.61%) |
Sep 02, 2022 | 33.56 | 33.81 | 33.09 | 33.16 | 90,076 | -0.23(-0.69%) |
Sep 01, 2022 | 33.06 | 33.40 | 32.94 | 33.39 | 107,952 | +0.28(+0.84%) |
Aug 31, 2022 | 33.28 | 33.41 | 33.10 | 33.12 | 128,763 | -0.14(-0.43%) |
Aug 30, 2022 | 33.73 | 33.73 | 33.16 | 33.26 | 359,396 | -0.48(-1.42%) |
Aug 29, 2022 | 33.54 | 33.93 | 33.34 | 33.74 | 55,258 | +0.08(+0.23%) |
Aug 26, 2022 | 34.26 | 34.26 | 33.66 | 33.66 | 50,223 | -0.56(-1.65%) |
Aug 25, 2022 | 33.99 | 34.22 | 33.90 | 34.22 | 133,744 | +0.33(+0.96%) |
Aug 24, 2022 | 33.68 | 33.91 | 33.65 | 33.90 | 67,811 | +0.22(+0.65%) |
Aug 23, 2022 | 33.88 | 33.88 | 33.59 | 33.68 | 56,654 | -0.17(-0.51%) |
Aug 22, 2022 | 34.14 | 34.14 | 33.78 | 33.85 | 84,160 | -0.53(-1.53%) |
Aug 19, 2022 | 34.41 | 34.51 | 34.28 | 34.38 | 81,825 | -0.11(-0.33%) |
Aug 18, 2022 | 34.40 | 34.58 | 34.39 | 34.49 | 36,295 | +0.12(+0.36%) |
Aug 17, 2022 | 34.34 | 34.46 | 34.22 | 34.37 | 94,684 | -0.10(-0.28%) |
Aug 16, 2022 | 34.27 | 34.53 | 34.27 | 34.46 | 135,735 | +0.11(+0.33%) |
Aug 15, 2022 | 34.02 | 34.36 | 33.99 | 34.35 | 291,315 | +0.28(+0.81%) |
Aug 12, 2022 | 33.62 | 34.08 | 33.62 | 34.07 | 102,000 | +0.62(+1.86%) |
Aug 11, 2022 | 33.40 | 33.66 | 33.35 | 33.45 | 88,772 | +0.11(+0.34%) |
Aug 10, 2022 | 33.33 | 33.36 | 33.12 | 33.34 | 255,979 | +0.20(+0.61%) |
Aug 09, 2022 | 32.88 | 33.14 | 32.88 | 33.13 | 134,455 | +0.21(+0.64%) |
Aug 08, 2022 | 33.02 | 33.16 | 32.83 | 32.92 | 106,932 | +0.13(+0.41%) |
Aug 05, 2022 | 32.81 | 32.91 | 32.57 | 32.79 | 132,767 | -0.13(-0.41%) |
Aug 04, 2022 | 32.98 | 33.15 | 32.91 | 32.92 | 849,935 | -0.04(-0.12%) |
Aug 03, 2022 | 32.71 | 33.02 | 32.34 | 32.96 | 200,766 | +0.29(+0.88%) |
Aug 02, 2022 | 32.84 | 33.00 | 32.67 | 32.68 | 95,966 | -0.11(-0.35%) |
Aug 01, 2022 | 32.75 | 32.80 | 32.49 | 32.79 | 261,844 | -0.05(-0.15%) |
Jul 29, 2022 | 32.47 | 32.91 | 32.47 | 32.84 | 108,840 | +0.35(+1.09%) |
Jul 28, 2022 | 31.90 | 32.52 | 31.84 | 32.48 | 101,425 | +0.96(+3.03%) |
Jul 27, 2022 | 31.43 | 31.59 | 31.23 | 31.53 | 68,464 | +0.18(+0.58%) |
Jul 26, 2022 | 31.12 | 31.36 | 31.12 | 31.35 | 46,972 | +0.26(+0.83%) |
Jul 25, 2022 | 30.75 | 31.11 | 30.75 | 31.09 | 40,514 | +0.38(+1.25%) |
Jul 22, 2022 | 30.67 | 30.80 | 30.53 | 30.70 | 69,711 | +0.18(+0.60%) |
Jul 21, 2022 | 30.47 | 30.52 | 30.23 | 30.52 | 61,244 | +0.04(+0.13%) |
Jul 20, 2022 | 30.74 | 30.75 | 30.37 | 30.48 | 72,997 | -0.29(-0.93%) |
Jul 19, 2022 | 30.60 | 30.83 | 30.60 | 30.77 | 47,851 | +0.39(+1.29%) |
Jul 18, 2022 | 30.74 | 30.77 | 30.38 | 30.38 | 46,107 | -0.29(-0.94%) |
Jul 15, 2022 | 30.70 | 30.70 | 30.24 | 30.67 | 65,766 | +0.16(+0.53%) |
Jul 14, 2022 | 30.08 | 30.52 | 30.00 | 30.50 | 94,051 | +0.00(+0.00%) |
Jul 13, 2022 | 30.43 | 30.76 | 30.31 | 30.50 | 194,556 | -0.17(-0.56%) |
Jul 12, 2022 | 30.66 | 30.98 | 30.55 | 30.68 | 142,641 | -0.07(-0.22%) |
Jul 11, 2022 | 30.56 | 30.82 | 30.47 | 30.74 | 63,035 | +0.10(+0.31%) |
Jul 08, 2022 | 30.70 | 30.79 | 30.54 | 30.65 | 63,835 | -0.07(-0.22%) |
Jul 07, 2022 | 30.87 | 30.97 | 30.70 | 30.71 | 125,832 | -0.01(-0.03%) |
Jul 06, 2022 | 30.48 | 30.99 | 30.28 | 30.72 | 356,455 | +0.29(+0.94%) |
Jul 05, 2022 | 31.45 | 31.45 | 29.94 | 30.44 | 161,649 | -1.23(-3.90%) |
Jul 01, 2022 | 30.98 | 31.70 | 30.96 | 31.67 | 293,661 | +0.77(+2.48%) |
Jun 30, 2022 | 30.51 | 31.13 | 30.43 | 30.91 | 141,937 | +0.20(+0.65%) |
Jun 29, 2022 | 30.75 | 30.80 | 30.48 | 30.70 | 164,296 | -0.02(-0.06%) |
Jun 28, 2022 | 30.89 | 31.09 | 30.68 | 30.72 | 75,797 | -0.04(-0.12%) |
Jun 27, 2022 | 30.48 | 30.81 | 30.43 | 30.76 | 53,133 | +0.30(+0.97%) |
Jun 24, 2022 | 29.99 | 30.55 | 29.89 | 30.47 | 93,577 | +0.66(+2.21%) |
Jun 23, 2022 | 29.44 | 29.86 | 29.44 | 29.81 | 128,976 | +0.51(+1.72%) |
Jun 22, 2022 | 29.01 | 29.51 | 29.01 | 29.30 | 88,112 | +0.15(+0.52%) |
Jun 21, 2022 | 28.83 | 29.30 | 28.79 | 29.15 | 265,236 | +0.42(+1.46%) |
Jun 17, 2022 | 29.06 | 29.30 | 28.46 | 28.73 | 279,157 | -0.29(-0.99%) |
Jun 16, 2022 | 29.31 | 29.31 | 28.89 | 29.02 | 389,857 | -0.62(-2.09%) |
Jun 15, 2022 | 29.76 | 30.04 | 29.31 | 29.64 | 221,153 | +0.10(+0.32%) |
Jun 14, 2022 | 30.42 | 30.42 | 29.24 | 29.54 | 234,205 | -0.81(-2.67%) |
Jun 13, 2022 | 31.42 | 31.54 | 30.25 | 30.35 | 258,842 | -1.53(-4.81%) |
Jun 10, 2022 | 31.85 | 32.11 | 31.71 | 31.89 | 138,814 | -0.27(-0.84%) |
Jun 09, 2022 | 32.86 | 32.95 | 32.16 | 32.16 | 109,977 | -0.71(-2.17%) |
Jun 08, 2022 | 33.42 | 33.42 | 32.85 | 32.87 | 119,295 | -0.65(-1.93%) |
Jun 07, 2022 | 33.20 | 33.52 | 33.03 | 33.52 | 95,162 | +0.23(+0.69%) |
Jun 06, 2022 | 33.38 | 33.46 | 33.21 | 33.29 | 251,452 | +0.13(+0.40%) |
Jun 03, 2022 | 33.25 | 33.33 | 33.11 | 33.15 | 114,078 | -0.18(-0.54%) |
Jun 02, 2022 | 33.25 | 33.35 | 32.69 | 33.33 | 309,795 | +0.17(+0.52%) |
Jun 01, 2022 | 33.25 | 33.28 | 32.87 | 33.16 | 107,701 | -0.09(-0.26%) |
May 31, 2022 | 33.38 | 33.45 | 33.04 | 33.25 | 123,495 | -0.34(-1.02%) |
May 27, 2022 | 33.18 | 33.59 | 33.17 | 33.59 | 382,954 | +0.39(+1.18%) |
May 26, 2022 | 33.29 | 33.37 | 33.18 | 33.20 | 160,222 | +0.10(+0.32%) |
May 25, 2022 | 33.03 | 33.12 | 32.88 | 33.10 | 106,948 | +0.13(+0.41%) |
May 24, 2022 | 32.51 | 33.02 | 32.22 | 32.96 | 294,480 | +0.43(+1.32%) |
May 23, 2022 | 32.47 | 32.71 | 32.31 | 32.53 | 121,328 | +0.35(+1.10%) |
May 20, 2022 | 32.26 | 32.26 | 31.75 | 32.18 | 93,150 | +0.05(+0.15%) |
May 19, 2022 | 31.86 | 32.27 | 31.66 | 32.13 | 225,370 | +0.06(+0.18%) |
May 18, 2022 | 32.30 | 32.47 | 31.99 | 32.08 | 498,134 | -0.22(-0.68%) |
May 17, 2022 | 31.84 | 32.30 | 31.69 | 32.30 | 229,756 | +0.37(+1.16%) |
May 16, 2022 | 31.93 | 32.06 | 31.65 | 31.92 | 254,076 | +0.16(+0.51%) |
May 13, 2022 | 31.59 | 31.82 | 31.34 | 31.76 | 268,487 | +0.38(+1.22%) |
May 12, 2022 | 31.59 | 31.59 | 31.00 | 31.38 | 890,248 | -0.25(-0.78%) |
May 11, 2022 | 31.41 | 32.12 | 31.41 | 31.63 | 875,651 | +0.23(+0.74%) |
May 10, 2022 | 31.87 | 32.16 | 31.05 | 31.39 | 131,365 | -0.35(-1.10%) |
May 09, 2022 | 31.86 | 32.05 | 31.56 | 31.74 | 87,739 | -0.28(-0.86%) |
May 06, 2022 | 31.74 | 32.06 | 31.62 | 32.02 | 193,579 | +0.29(+0.90%) |
May 05, 2022 | 31.92 | 32.19 | 31.49 | 31.73 | 163,934 | -0.37(-1.14%) |
May 04, 2022 | 31.58 | 32.14 | 31.52 | 32.10 | 112,944 | +0.67(+2.14%) |
May 03, 2022 | 31.27 | 31.87 | 31.27 | 31.43 | 74,013 | +0.22(+0.70%) |
May 02, 2022 | 31.38 | 31.68 | 30.83 | 31.21 | 375,968 | -0.24(-0.76%) |
Apr 29, 2022 | 32.27 | 32.27 | 31.42 | 31.45 | 169,832 | -0.94(-2.91%) |
Apr 28, 2022 | 32.23 | 32.47 | 32.11 | 32.39 | 87,533 | +0.27(+0.85%) |
Apr 27, 2022 | 32.24 | 32.52 | 32.01 | 32.12 | 125,338 | -0.11(-0.34%) |
Apr 26, 2022 | 32.51 | 32.76 | 32.23 | 32.23 | 131,767 | -0.22(-0.68%) |
Apr 25, 2022 | 32.86 | 32.86 | 31.97 | 32.45 | 168,873 | -0.30(-0.90%) |
Apr 22, 2022 | 33.23 | 33.23 | 32.72 | 32.74 | 116,389 | -0.58(-1.74%) |
Apr 21, 2022 | 33.71 | 33.73 | 33.31 | 33.32 | 111,012 | -0.28(-0.82%) |
Apr 20, 2022 | 33.46 | 33.72 | 33.46 | 33.60 | 41,613 | +0.38(+1.15%) |
Apr 19, 2022 | 33.10 | 33.25 | 33.07 | 33.22 | 27,017 | +0.24(+0.72%) |
Apr 18, 2022 | 33.12 | 33.21 | 32.84 | 32.98 | 147,231 | -0.08(-0.23%) |
Apr 14, 2022 | 33.09 | 33.25 | 32.99 | 33.06 | 75,165 | +0.00(+0.00%) |
Apr 13, 2022 | 33.08 | 33.11 | 32.86 | 33.06 | 163,552 | -0.08(-0.23%) |
Apr 12, 2022 | 33.05 | 33.30 | 32.98 | 33.13 | 41,649 | +0.14(+0.43%) |
Apr 11, 2022 | 33.37 | 33.37 | 32.95 | 32.99 | 33,134 | -0.37(-1.11%) |
Apr 08, 2022 | 33.36 | 33.49 | 33.18 | 33.36 | 71,159 | +0.15(+0.46%) |
Apr 07, 2022 | 33.36 | 33.36 | 32.98 | 33.21 | 268,645 | -0.12(-0.37%) |
Apr 06, 2022 | 32.73 | 33.33 | 32.73 | 33.33 | 30,563 | +0.65(+1.98%) |
Apr 05, 2022 | 32.58 | 32.99 | 32.58 | 32.69 | 47,393 | +0.13(+0.41%) |
Apr 04, 2022 | 32.81 | 32.81 | 32.30 | 32.55 | 45,179 | -0.33(-1.01%) |
Apr 01, 2022 | 32.38 | 32.89 | 32.28 | 32.89 | 412,924 | +0.47(+1.44%) |
Mar 31, 2022 | 32.44 | 32.68 | 32.40 | 32.42 | 189,334 | +0.00(+0.00%) |
Mar 30, 2022 | 32.26 | 32.44 | 32.16 | 32.42 | 46,783 | +0.19(+0.59%) |
Mar 29, 2022 | 32.04 | 32.25 | 31.89 | 32.23 | 54,629 | +0.37(+1.17%) |
Mar 28, 2022 | 31.74 | 31.86 | 31.72 | 31.86 | 27,939 | +0.12(+0.39%) |
Mar 25, 2022 | 31.25 | 31.73 | 31.25 | 31.73 | 74,699 | +0.57(+1.83%) |
Mar 24, 2022 | 30.96 | 31.19 | 30.94 | 31.16 | 60,018 | +0.25(+0.80%) |
Mar 23, 2022 | 30.82 | 31.04 | 30.74 | 30.92 | 61,651 | +0.02(+0.06%) |
Mar 22, 2022 | 30.99 | 31.01 | 30.78 | 30.90 | 48,954 | -0.06(-0.18%) |
Mar 21, 2022 | 30.89 | 31.12 | 30.88 | 30.96 | 38,205 | +0.20(+0.65%) |
Mar 18, 2022 | 30.92 | 30.92 | 30.63 | 30.76 | 25,809 | -0.28(-0.89%) |
Mar 17, 2022 | 30.98 | 31.21 | 30.91 | 31.03 | 176,596 | +0.06(+0.18%) |
Mar 16, 2022 | 30.97 | 30.98 | 30.61 | 30.97 | 96,317 | +0.02(+0.08%) |
Mar 15, 2022 | 30.81 | 30.98 | 30.63 | 30.95 | 16,591 | +0.31(+1.01%) |
Mar 14, 2022 | 30.81 | 30.88 | 30.44 | 30.64 | 72,312 | +0.01(+0.03%) |
Mar 11, 2022 | 30.78 | 30.96 | 30.59 | 30.63 | 17,621 | -0.09(-0.28%) |
Mar 10, 2022 | 30.37 | 30.75 | 30.36 | 30.72 | 73,816 | +0.20(+0.65%) |
Mar 09, 2022 | 30.77 | 30.78 | 30.50 | 30.52 | 82,907 | -0.03(-0.09%) |
Mar 08, 2022 | 30.99 | 31.00 | 30.55 | 30.55 | 810,344 | -0.34(-1.11%) |
Mar 07, 2022 | 30.83 | 31.01 | 30.69 | 30.89 | 61,252 | -0.01(-0.03%) |
Mar 04, 2022 | 30.23 | 30.90 | 30.23 | 30.90 | 27,940 | +0.51(+1.69%) |
Mar 03, 2022 | 30.00 | 30.49 | 30.00 | 30.39 | 41,927 | +0.48(+1.62%) |
Mar 02, 2022 | 29.65 | 30.00 | 29.65 | 29.90 | 28,749 | +0.47(+1.61%) |