Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.02 | 28.09 | 27.89 | 27.89 | 821,907 | -0.21(-0.75%) |
Feb 27, 2023 | 28.04 | 28.17 | 28.00 | 28.10 | 978,331 | +0.24(+0.86%) |
Feb 24, 2023 | 27.80 | 27.86 | 27.70 | 27.86 | 800,962 | -0.30(-1.07%) |
Feb 23, 2023 | 28.24 | 28.25 | 27.93 | 28.16 | 745,770 | +0.05(+0.18%) |
Feb 22, 2023 | 28.23 | 28.28 | 28.05 | 28.11 | 985,114 | -0.28(-0.99%) |
Feb 21, 2023 | 28.50 | 28.62 | 28.36 | 28.39 | 746,042 | -0.18(-0.63%) |
Feb 17, 2023 | 28.42 | 28.59 | 28.31 | 28.57 | 3,495,356 | +0.13(+0.46%) |
Feb 16, 2023 | 28.36 | 28.61 | 28.28 | 28.44 | 1,123,154 | -0.08(-0.28%) |
Feb 15, 2023 | 28.40 | 28.52 | 28.24 | 28.52 | 973,569 | -0.23(-0.80%) |
Feb 14, 2023 | 28.68 | 28.88 | 28.54 | 28.75 | 1,072,687 | -0.01(-0.03%) |
Feb 13, 2023 | 28.60 | 28.76 | 28.53 | 28.76 | 1,349,182 | +0.22(+0.77%) |
Feb 10, 2023 | 28.48 | 28.57 | 28.40 | 28.54 | 948,865 | -0.07(-0.24%) |
Feb 09, 2023 | 28.96 | 28.96 | 28.54 | 28.61 | 1,006,421 | -0.04(-0.14%) |
Feb 08, 2023 | 28.81 | 28.81 | 28.60 | 28.65 | 1,616,020 | -0.02(-0.07%) |
Feb 07, 2023 | 28.39 | 28.72 | 28.28 | 28.67 | 1,985,023 | +0.25(+0.88%) |
Feb 06, 2023 | 28.49 | 28.49 | 28.26 | 28.42 | 2,594,012 | -0.29(-1.01%) |
Feb 03, 2023 | 28.82 | 28.98 | 28.67 | 28.71 | 1,488,447 | -0.41(-1.41%) |
Feb 02, 2023 | 29.49 | 29.80 | 29.00 | 29.12 | 1,701,063 | -0.27(-0.92%) |
Feb 01, 2023 | 29.21 | 29.52 | 28.90 | 29.39 | 1,386,001 | +0.27(+0.93%) |
Jan 31, 2023 | 28.94 | 29.12 | 28.79 | 29.12 | 1,722,852 | +0.10(+0.34%) |
Jan 30, 2023 | 29.18 | 29.23 | 29.02 | 29.02 | 1,265,334 | -0.26(-0.89%) |
Jan 27, 2023 | 29.15 | 29.35 | 29.13 | 29.28 | 811,652 | -0.22(-0.75%) |
Jan 26, 2023 | 29.50 | 29.52 | 29.28 | 29.50 | 1,418,532 | +0.03(+0.10%) |
Jan 25, 2023 | 29.27 | 29.48 | 29.17 | 29.47 | 1,376,466 | +0.10(+0.34%) |
Jan 24, 2023 | 29.25 | 29.41 | 29.09 | 29.37 | 1,692,555 | +0.00(+0.00%) |
Jan 23, 2023 | 29.28 | 29.38 | 29.16 | 29.37 | 1,700,559 | +0.12(+0.41%) |
Jan 20, 2023 | 29.08 | 29.26 | 28.90 | 29.25 | 1,533,250 | +0.28(+0.97%) |
Jan 19, 2023 | 28.80 | 29.02 | 28.80 | 28.97 | 2,165,194 | +0.10(+0.35%) |
Jan 18, 2023 | 29.25 | 29.32 | 28.87 | 28.87 | 1,311,452 | -0.10(-0.35%) |
Jan 17, 2023 | 29.06 | 29.12 | 28.91 | 28.97 | 3,122,488 | +0.02(+0.07%) |
Jan 13, 2023 | 28.76 | 28.98 | 28.72 | 28.95 | 1,165,197 | +0.02(+0.07%) |
Jan 12, 2023 | 28.82 | 28.99 | 28.50 | 28.93 | 1,009,632 | +0.48(+1.69%) |
Jan 11, 2023 | 28.45 | 28.56 | 28.30 | 28.45 | 941,446 | +0.01(+0.04%) |
Jan 10, 2023 | 28.36 | 28.44 | 28.22 | 28.44 | 994,519 | +0.21(+0.74%) |
Jan 09, 2023 | 28.42 | 28.48 | 28.23 | 28.23 | 1,670,135 | -0.01(-0.04%) |
Jan 06, 2023 | 27.68 | 28.25 | 27.59 | 28.24 | 1,005,408 | +0.83(+3.03%) |
Jan 05, 2023 | 27.46 | 27.48 | 27.32 | 27.41 | 1,154,901 | -0.16(-0.58%) |
Jan 04, 2023 | 27.54 | 27.62 | 27.38 | 27.57 | 1,564,182 | +0.37(+1.34%) |
Jan 03, 2023 | 27.22 | 27.40 | 27.09 | 27.20 | 2,021,016 | +0.04(+0.17%) |
Dec 30, 2022 | 27.21 | 27.34 | 27.08 | 27.16 | 1,284,205 | -0.18(-0.66%) |
Dec 29, 2022 | 27.21 | 27.43 | 27.21 | 27.34 | 1,605,403 | +0.23(+0.83%) |
Dec 28, 2022 | 27.49 | 27.50 | 27.11 | 27.11 | 1,237,104 | -0.31(-1.11%) |
Dec 27, 2022 | 27.42 | 27.52 | 27.23 | 27.42 | 1,076,412 | +0.11(+0.40%) |
Dec 23, 2022 | 27.19 | 27.34 | 27.10 | 27.31 | 1,126,616 | +0.15(+0.55%) |
Dec 22, 2022 | 27.25 | 27.25 | 26.90 | 27.16 | 1,149,501 | -0.10(-0.37%) |
Dec 21, 2022 | 27.17 | 27.34 | 27.16 | 27.26 | 1,483,469 | +0.36(+1.34%) |
Dec 20, 2022 | 26.71 | 27.00 | 26.71 | 26.90 | 1,606,428 | +0.25(+0.94%) |
Dec 19, 2022 | 26.91 | 26.91 | 26.59 | 26.65 | 1,315,658 | -0.02(-0.07%) |
Dec 16, 2022 | 26.73 | 26.79 | 26.57 | 26.67 | 1,215,396 | -0.21(-0.78%) |
Dec 15, 2022 | 27.26 | 27.26 | 26.75 | 26.88 | 1,143,756 | -0.45(-1.65%) |
Dec 14, 2022 | 27.35 | 27.53 | 27.16 | 27.33 | 2,693,655 | -0.13(-0.47%) |
Dec 13, 2022 | 27.75 | 27.85 | 27.37 | 27.46 | 1,058,514 | -0.10(-0.36%) |
Dec 12, 2022 | 27.44 | 27.56 | 27.36 | 27.56 | 1,011,460 | +0.04(+0.16%) |
Dec 09, 2022 | 27.44 | 27.70 | 27.44 | 27.52 | 880,178 | +0.21(+0.79%) |
Dec 08, 2022 | 27.19 | 27.36 | 27.19 | 27.30 | 1,740,477 | +0.15(+0.55%) |
Dec 07, 2022 | 27.12 | 27.28 | 27.07 | 27.15 | 1,231,308 | -0.05(-0.18%) |
Dec 06, 2022 | 27.24 | 27.34 | 27.06 | 27.20 | 1,570,787 | -0.00(-0.02%) |
Dec 05, 2022 | 27.48 | 27.61 | 27.14 | 27.20 | 1,092,473 | -0.32(-1.14%) |
Dec 02, 2022 | 27.25 | 27.58 | 27.21 | 27.52 | 1,326,551 | +0.03(+0.11%) |
Dec 01, 2022 | 27.61 | 27.62 | 27.37 | 27.49 | 851,860 | +0.26(+0.95%) |
Nov 30, 2022 | 27.01 | 27.30 | 26.71 | 27.23 | 1,363,014 | +0.54(+2.02%) |
Nov 29, 2022 | 26.55 | 26.80 | 26.55 | 26.69 | 744,881 | +0.34(+1.29%) |
Nov 28, 2022 | 26.52 | 26.69 | 26.34 | 26.35 | 811,491 | -0.48(-1.79%) |
Nov 25, 2022 | 26.72 | 26.87 | 26.63 | 26.83 | 268,138 | +0.18(+0.68%) |
Nov 23, 2022 | 26.34 | 26.66 | 26.34 | 26.65 | 1,361,302 | +0.30(+1.14%) |
Nov 22, 2022 | 26.20 | 26.36 | 26.17 | 26.35 | 880,988 | +0.43(+1.66%) |
Nov 21, 2022 | 25.95 | 25.98 | 25.76 | 25.92 | 755,564 | -0.21(-0.80%) |
Nov 18, 2022 | 26.27 | 26.27 | 26.09 | 26.13 | 833,577 | -0.03(-0.11%) |
Nov 17, 2022 | 25.76 | 26.17 | 25.76 | 26.16 | 1,410,920 | -0.16(-0.61%) |
Nov 16, 2022 | 26.27 | 26.41 | 26.22 | 26.32 | 933,149 | +0.02(+0.08%) |
Nov 15, 2022 | 26.54 | 26.57 | 26.09 | 26.30 | 1,733,201 | +0.20(+0.77%) |
Nov 14, 2022 | 26.07 | 26.28 | 26.07 | 26.10 | 713,889 | -0.08(-0.31%) |
Nov 11, 2022 | 26.00 | 26.23 | 25.84 | 26.18 | 945,234 | +0.58(+2.27%) |
Nov 10, 2022 | 25.29 | 25.62 | 25.18 | 25.60 | 1,397,514 | +1.10(+4.49%) |
Nov 09, 2022 | 24.77 | 24.89 | 24.49 | 24.50 | 956,629 | -0.26(-1.05%) |
Nov 08, 2022 | 24.63 | 24.89 | 24.58 | 24.76 | 1,882,456 | +0.23(+0.94%) |
Nov 07, 2022 | 24.62 | 24.62 | 24.46 | 24.53 | 1,296,478 | +0.14(+0.57%) |
Nov 04, 2022 | 24.13 | 24.39 | 24.01 | 24.39 | 2,051,848 | +1.04(+4.45%) |
Nov 03, 2022 | 23.35 | 23.44 | 23.20 | 23.35 | 1,132,972 | -0.20(-0.85%) |
Nov 02, 2022 | 24.00 | 23.54 | 23.55 | 1,399,015 | -0.45(-1.87%) | |
Nov 01, 2022 | 24.21 | 24.28 | 23.91 | 24.00 | 2,301,042 | +0.25(+1.05%) |
Oct 31, 2022 | 23.71 | 23.77 | 23.62 | 23.75 | 1,518,944 | -0.19(-0.79%) |
Oct 28, 2022 | 23.84 | 23.94 | 23.67 | 23.94 | 985,408 | +0.08(+0.34%) |
Oct 27, 2022 | 23.99 | 24.15 | 23.86 | 23.86 | 1,276,407 | -0.14(-0.57%) |
Oct 26, 2022 | 23.84 | 24.14 | 23.77 | 24.00 | 1,102,729 | +0.25(+1.04%) |
Oct 25, 2022 | 23.40 | 23.80 | 23.40 | 23.75 | 3,533,599 | +0.43(+1.84%) |
Oct 24, 2022 | 23.30 | 23.42 | 23.18 | 23.32 | 2,566,348 | -0.03(-0.13%) |
Oct 21, 2022 | 22.75 | 23.37 | 22.71 | 23.35 | 1,278,116 | +0.41(+1.79%) |
Oct 20, 2022 | 23.16 | 23.32 | 22.91 | 22.94 | 1,102,716 | -0.10(-0.43%) |
Oct 19, 2022 | 23.11 | 23.20 | 22.92 | 23.04 | 992,451 | -0.25(-1.07%) |
Oct 18, 2022 | 23.52 | 23.52 | 23.11 | 23.29 | 1,179,459 | +0.15(+0.65%) |
Oct 17, 2022 | 23.10 | 23.27 | 23.10 | 23.14 | 1,969,812 | +0.63(+2.80%) |
Oct 14, 2022 | 23.02 | 23.05 | 22.51 | 22.51 | 1,207,914 | -0.31(-1.36%) |
Oct 13, 2022 | 22.11 | 22.93 | 22.00 | 22.82 | 1,213,455 | +0.56(+2.52%) |
Oct 12, 2022 | 22.24 | 22.37 | 22.22 | 22.26 | 1,701,554 | -0.21(-0.93%) |
Oct 11, 2022 | 22.64 | 22.80 | 22.39 | 22.47 | 1,001,898 | -0.32(-1.40%) |
Oct 10, 2022 | 22.83 | 23.45 | 22.70 | 22.79 | 697,311 | -0.06(-0.26%) |
Oct 07, 2022 | 23.13 | 23.13 | 22.79 | 22.85 | 1,077,987 | -0.29(-1.23%) |
Oct 06, 2022 | 23.24 | 23.37 | 23.08 | 23.14 | 1,097,620 | -0.48(-2.05%) |
Oct 05, 2022 | 23.59 | 23.75 | 23.36 | 23.62 | 855,133 | -0.34(-1.42%) |
Oct 04, 2022 | 23.61 | 23.99 | 23.50 | 23.96 | 1,636,779 | +0.70(+3.01%) |
Oct 03, 2022 | 22.88 | 23.32 | 22.88 | 23.26 | 2,764,841 | +0.73(+3.24%) |
Sep 30, 2022 | 22.61 | 22.80 | 22.49 | 22.53 | 1,358,581 | -0.09(-0.40%) |
Sep 29, 2022 | 22.59 | 22.66 | 22.32 | 22.62 | 1,237,560 | -0.34(-1.48%) |
Sep 28, 2022 | 22.45 | 23.01 | 22.36 | 22.96 | 1,936,807 | +0.34(+1.50%) |
Sep 27, 2022 | 22.89 | 23.00 | 22.48 | 22.62 | 2,331,875 | -0.16(-0.70%) |
Sep 26, 2022 | 23.06 | 23.29 | 22.65 | 22.78 | 1,774,932 | -1.12(-4.69%) |
Sep 23, 2022 | 24.28 | 24.28 | 23.73 | 23.90 | 1,306,074 | -0.92(-3.71%) |
Sep 22, 2022 | 25.05 | 25.05 | 24.76 | 24.82 | 1,799,266 | -0.02(-0.08%) |
Sep 21, 2022 | 25.18 | 25.33 | 24.81 | 24.84 | 1,151,834 | -0.28(-1.11%) |
Sep 20, 2022 | 25.28 | 25.36 | 24.98 | 25.12 | 1,809,572 | -0.54(-2.12%) |
Sep 19, 2022 | 25.21 | 25.67 | 25.21 | 25.66 | 1,144,004 | +0.11(+0.41%) |
Sep 16, 2022 | 25.36 | 25.59 | 25.35 | 25.56 | 1,496,557 | -0.04(-0.16%) |
Sep 15, 2022 | 25.61 | 25.80 | 25.56 | 25.60 | 1,261,859 | -0.27(-1.04%) |
Sep 14, 2022 | 25.90 | 25.96 | 25.71 | 25.87 | 926,486 | +0.08(+0.31%) |
Sep 13, 2022 | 26.11 | 26.31 | 25.75 | 25.79 | 1,026,468 | -0.82(-3.08%) |
Sep 12, 2022 | 26.48 | 26.72 | 26.48 | 26.61 | 1,245,562 | +0.32(+1.22%) |
Sep 09, 2022 | 26.08 | 26.29 | 25.80 | 26.29 | 671,777 | +0.75(+2.94%) |
Sep 08, 2022 | 25.44 | 25.56 | 25.26 | 25.54 | 840,603 | -0.01(-0.02%) |
Sep 07, 2022 | 25.27 | 25.55 | 25.15 | 25.55 | 914,604 | +0.07(+0.26%) |
Sep 06, 2022 | 25.75 | 25.75 | 25.43 | 25.48 | 878,433 | -0.13(-0.51%) |
Sep 02, 2022 | 25.95 | 26.11 | 25.54 | 25.61 | 935,533 | -0.18(-0.68%) |
Sep 01, 2022 | 25.84 | 25.98 | 25.57 | 25.79 | 832,774 | -0.45(-1.70%) |
Aug 31, 2022 | 26.38 | 26.45 | 26.22 | 26.23 | 927,724 | -0.24(-0.91%) |
Aug 30, 2022 | 26.85 | 26.90 | 26.43 | 26.47 | 964,896 | -0.36(-1.34%) |
Aug 29, 2022 | 26.82 | 26.95 | 26.73 | 26.83 | 695,268 | -0.09(-0.33%) |
Aug 26, 2022 | 27.45 | 27.55 | 26.88 | 26.92 | 661,638 | -0.47(-1.72%) |
Aug 25, 2022 | 27.22 | 27.39 | 27.11 | 27.39 | 472,040 | +0.31(+1.14%) |
Aug 24, 2022 | 26.95 | 27.19 | 26.92 | 27.08 | 593,938 | -0.17(-0.62%) |
Aug 23, 2022 | 27.13 | 27.37 | 27.06 | 27.25 | 972,809 | +0.15(+0.55%) |
Aug 22, 2022 | 27.26 | 27.26 | 27.05 | 27.10 | 682,621 | -0.35(-1.28%) |
Aug 19, 2022 | 27.59 | 27.60 | 27.41 | 27.45 | 845,951 | -0.35(-1.26%) |
Aug 18, 2022 | 27.94 | 27.94 | 27.70 | 27.80 | 629,533 | -0.08(-0.29%) |
Aug 17, 2022 | 27.90 | 28.02 | 27.77 | 27.88 | 1,123,254 | -0.30(-1.06%) |
Aug 16, 2022 | 27.95 | 28.23 | 27.95 | 28.18 | 1,127,893 | +0.21(+0.75%) |
Aug 15, 2022 | 28.00 | 28.01 | 27.86 | 27.97 | 1,204,737 | -0.50(-1.74%) |
Aug 12, 2022 | 28.36 | 28.46 | 28.25 | 28.46 | 1,156,118 | +0.11(+0.37%) |
Aug 11, 2022 | 28.55 | 28.56 | 28.33 | 28.36 | 1,597,999 | +0.01(+0.04%) |
Aug 10, 2022 | 28.33 | 28.46 | 28.25 | 28.35 | 855,716 | +0.49(+1.76%) |
Aug 09, 2022 | 27.92 | 28.59 | 27.82 | 27.86 | 793,476 | +0.08(+0.29%) |
Aug 08, 2022 | 27.84 | 27.96 | 27.73 | 27.78 | 868,106 | +0.11(+0.40%) |
Aug 05, 2022 | 27.40 | 27.72 | 27.40 | 27.67 | 983,290 | +0.07(+0.25%) |
Aug 04, 2022 | 27.48 | 27.66 | 27.48 | 27.60 | 660,880 | +0.08(+0.29%) |
Aug 03, 2022 | 27.46 | 27.56 | 27.32 | 27.52 | 1,114,622 | +0.25(+0.92%) |
Aug 02, 2022 | 27.48 | 27.55 | 27.27 | 27.27 | 1,042,417 | -0.30(-1.09%) |
Aug 01, 2022 | 27.66 | 27.74 | 27.50 | 27.57 | 754,487 | -0.10(-0.36%) |
Jul 29, 2022 | 27.44 | 27.71 | 27.38 | 27.67 | 794,050 | +0.34(+1.24%) |
Jul 28, 2022 | 27.21 | 27.37 | 27.08 | 27.33 | 904,321 | +0.09(+0.33%) |
Jul 27, 2022 | 26.98 | 27.30 | 26.85 | 27.24 | 717,600 | +0.46(+1.72%) |
Jul 26, 2022 | 26.86 | 26.93 | 26.75 | 26.78 | 719,890 | -0.26(-0.96%) |
Jul 25, 2022 | 26.97 | 27.08 | 26.90 | 27.04 | 1,303,467 | +0.36(+1.35%) |
Jul 22, 2022 | 26.88 | 26.94 | 26.60 | 26.68 | 885,109 | -0.07(-0.28%) |
Jul 21, 2022 | 26.56 | 26.77 | 26.42 | 26.75 | 1,744,239 | +0.25(+0.96%) |
Jul 20, 2022 | 26.79 | 26.85 | 26.41 | 26.50 | 1,092,274 | -0.30(-1.10%) |
Jul 19, 2022 | 26.65 | 26.84 | 26.61 | 26.80 | 1,309,505 | +0.62(+2.35%) |
Jul 18, 2022 | 26.34 | 26.43 | 26.10 | 26.18 | 1,370,494 | +0.38(+1.47%) |
Jul 15, 2022 | 25.52 | 25.82 | 25.50 | 25.80 | 1,480,389 | +0.27(+1.06%) |
Jul 14, 2022 | 25.50 | 25.56 | 25.20 | 25.53 | 2,235,640 | -0.52(-2.00%) |
Jul 13, 2022 | 25.82 | 26.14 | 25.72 | 26.05 | 1,429,665 | -0.02(-0.08%) |
Jul 12, 2022 | 25.99 | 26.25 | 25.99 | 26.07 | 1,309,301 | -0.02(-0.08%) |
Jul 11, 2022 | 26.19 | 26.24 | 26.05 | 26.09 | 871,261 | -0.52(-1.95%) |
Jul 08, 2022 | 26.50 | 26.70 | 26.42 | 26.61 | 1,645,689 | +0.12(+0.45%) |
Jul 07, 2022 | 26.40 | 26.50 | 26.35 | 26.49 | 1,014,615 | +0.41(+1.57%) |
Jul 06, 2022 | 26.11 | 26.11 | 25.83 | 26.08 | 1,328,566 | -0.18(-0.69%) |
Jul 05, 2022 | 26.19 | 26.27 | 25.90 | 26.26 | 2,380,828 | -0.93(-3.42%) |
Jul 01, 2022 | 26.90 | 27.19 | 26.69 | 27.19 | 985,805 | +0.03(+0.11%) |
Jun 30, 2022 | 26.89 | 27.16 | 26.77 | 27.16 | 1,426,200 | -0.19(-0.69%) |
Jun 29, 2022 | 27.45 | 27.58 | 27.34 | 27.35 | 819,817 | -0.23(-0.83%) |
Jun 28, 2022 | 27.81 | 27.96 | 27.57 | 27.58 | 896,621 | +0.03(+0.11%) |
Jun 27, 2022 | 27.60 | 27.74 | 27.51 | 27.55 | 1,137,683 | -0.03(-0.11%) |
Jun 24, 2022 | 27.06 | 27.60 | 27.06 | 27.58 | 1,085,502 | +0.74(+2.76%) |
Jun 23, 2022 | 26.97 | 26.98 | 26.59 | 26.84 | 1,274,534 | -0.36(-1.32%) |
Jun 22, 2022 | 27.23 | 27.41 | 25.98 | 27.20 | 1,877,659 | -0.48(-1.75%) |
Jun 21, 2022 | 27.77 | 27.81 | 27.66 | 27.68 | 2,786,511 | +0.33(+1.22%) |
Jun 17, 2022 | 27.72 | 27.72 | 27.25 | 27.35 | 1,399,496 | -0.50(-1.80%) |
Jun 16, 2022 | 27.79 | 28.02 | 27.60 | 27.85 | 1,601,873 | -0.67(-2.35%) |
Jun 15, 2022 | 28.35 | 28.66 | 28.00 | 28.52 | 1,733,074 | +0.59(+2.11%) |
Jun 14, 2022 | 28.19 | 28.24 | 27.70 | 27.93 | 1,934,220 | -0.14(-0.50%) |
Jun 13, 2022 | 28.32 | 28.37 | 28.01 | 28.07 | 1,664,327 | -0.88(-3.04%) |
Jun 10, 2022 | 29.14 | 29.14 | 28.86 | 28.95 | 1,022,398 | -0.74(-2.49%) |
Jun 09, 2022 | 30.15 | 30.15 | 29.66 | 29.69 | 1,360,237 | -1.41(-4.55%) |
Jun 08, 2022 | 31.30 | 31.31 | 31.04 | 31.11 | 1,911,556 | -0.62(-1.97%) |
Jun 07, 2022 | 31.37 | 31.75 | 31.27 | 31.73 | 1,527,651 | +0.20(+0.63%) |
Jun 06, 2022 | 31.75 | 31.75 | 31.46 | 31.53 | 767,559 | +0.08(+0.25%) |
Jun 03, 2022 | 31.54 | 31.55 | 31.38 | 31.45 | 803,085 | -0.30(-0.94%) |
Jun 02, 2022 | 31.48 | 31.76 | 31.31 | 31.75 | 843,813 | +0.50(+1.58%) |
Jun 01, 2022 | 31.58 | 31.62 | 31.11 | 31.25 | 1,067,301 | -0.17(-0.53%) |
May 31, 2022 | 31.43 | 31.57 | 31.30 | 31.42 | 1,111,511 | -0.33(-1.04%) |
May 27, 2022 | 31.73 | 31.79 | 31.62 | 31.75 | 689,864 | +0.20(+0.63%) |
May 26, 2022 | 31.42 | 31.62 | 31.33 | 31.55 | 879,884 | +0.20(+0.64%) |
May 25, 2022 | 31.18 | 31.45 | 31.05 | 31.35 | 1,303,365 | +0.22(+0.71%) |
May 24, 2022 | 31.07 | 31.22 | 30.86 | 31.13 | 3,556,939 | +0.05(+0.16%) |
May 23, 2022 | 30.89 | 31.16 | 30.84 | 31.08 | 981,555 | +0.66(+2.17%) |
May 20, 2022 | 30.48 | 30.57 | 30.10 | 30.42 | 1,491,230 | +0.33(+1.10%) |
May 19, 2022 | 29.80 | 30.24 | 29.80 | 30.09 | 1,452,276 | +0.16(+0.55%) |
May 18, 2022 | 30.32 | 30.40 | 29.90 | 29.93 | 1,292,407 | -0.64(-2.11%) |
May 17, 2022 | 30.41 | 30.57 | 30.35 | 30.57 | 1,596,695 | +0.70(+2.34%) |
May 16, 2022 | 29.63 | 29.98 | 29.59 | 29.87 | 1,288,641 | +0.24(+0.81%) |
May 13, 2022 | 29.32 | 29.64 | 29.29 | 29.63 | 1,746,882 | +0.77(+2.67%) |
May 12, 2022 | 28.98 | 29.10 | 28.66 | 28.86 | 2,301,877 | -0.30(-1.03%) |
May 11, 2022 | 29.45 | 29.72 | 29.12 | 29.16 | 1,028,145 | -0.04(-0.14%) |
May 10, 2022 | 29.55 | 29.55 | 29.02 | 29.20 | 1,335,490 | +0.03(+0.10%) |
May 09, 2022 | 29.54 | 29.54 | 29.07 | 29.17 | 1,055,920 | -0.78(-2.60%) |
May 06, 2022 | 30.05 | 30.07 | 29.77 | 29.95 | 1,072,443 | -0.17(-0.56%) |
May 05, 2022 | 30.66 | 30.66 | 29.88 | 30.12 | 3,199,047 | -0.86(-2.78%) |
May 04, 2022 | 30.48 | 31.04 | 30.24 | 30.98 | 1,756,866 | +0.50(+1.64%) |
May 03, 2022 | 30.47 | 30.56 | 30.32 | 30.48 | 1,552,071 | +0.35(+1.16%) |
May 02, 2022 | 30.27 | 30.35 | 29.84 | 30.13 | 1,725,939 | -0.04(-0.13%) |
Apr 29, 2022 | 30.44 | 30.67 | 30.14 | 30.17 | 1,408,732 | -0.25(-0.84%) |
Apr 28, 2022 | 30.29 | 30.47 | 30.04 | 30.43 | 900,759 | +0.34(+1.11%) |
Apr 27, 2022 | 30.06 | 30.26 | 29.92 | 30.09 | 1,451,860 | +0.27(+0.91%) |
Apr 26, 2022 | 30.36 | 30.36 | 29.81 | 29.82 | 1,180,114 | -0.73(-2.39%) |
Apr 25, 2022 | 30.48 | 30.57 | 30.12 | 30.55 | 1,025,241 | -0.34(-1.10%) |
Apr 22, 2022 | 31.34 | 31.34 | 30.86 | 30.89 | 873,695 | -0.47(-1.50%) |
Apr 21, 2022 | 31.95 | 31.95 | 31.30 | 31.36 | 1,488,277 | -0.48(-1.51%) |
Apr 20, 2022 | 31.81 | 31.92 | 31.70 | 31.84 | 923,184 | +0.17(+0.54%) |
Apr 19, 2022 | 31.51 | 31.68 | 31.50 | 31.67 | 920,162 | +0.13(+0.41%) |
Apr 18, 2022 | 31.56 | 31.70 | 31.48 | 31.54 | 857,990 | +0.00(+0.00%) |
Apr 14, 2022 | 31.69 | 31.69 | 31.51 | 31.54 | 495,394 | -0.09(-0.28%) |
Apr 13, 2022 | 31.38 | 31.63 | 31.32 | 31.63 | 569,809 | +0.39(+1.25%) |
Apr 12, 2022 | 31.46 | 31.50 | 31.21 | 31.24 | 746,113 | -0.14(-0.45%) |
Apr 11, 2022 | 31.69 | 31.69 | 31.36 | 31.38 | 557,862 | -0.19(-0.60%) |
Apr 08, 2022 | 31.48 | 31.66 | 31.40 | 31.57 | 741,867 | +0.13(+0.41%) |
Apr 07, 2022 | 31.46 | 31.51 | 31.17 | 31.44 | 693,643 | -0.04(-0.13%) |
Apr 06, 2022 | 31.48 | 31.59 | 31.31 | 31.48 | 1,112,338 | -0.14(-0.44%) |
Apr 05, 2022 | 31.88 | 31.92 | 31.56 | 31.62 | 988,426 | -0.29(-0.91%) |
Apr 04, 2022 | 31.95 | 31.95 | 31.78 | 31.91 | 636,194 | -0.09(-0.28%) |
Apr 01, 2022 | 31.93 | 32.00 | 31.77 | 32.00 | 491,956 | +0.24(+0.76%) |
Mar 31, 2022 | 32.05 | 32.10 | 31.73 | 31.76 | 832,237 | -0.25(-0.78%) |
Mar 30, 2022 | 32.01 | 32.13 | 31.94 | 32.01 | 841,496 | +0.13(+0.41%) |
Mar 29, 2022 | 31.95 | 31.95 | 31.62 | 31.88 | 1,233,414 | +0.36(+1.14%) |
Mar 28, 2022 | 31.49 | 31.53 | 31.31 | 31.52 | 737,760 | -0.16(-0.52%) |
Mar 25, 2022 | 31.53 | 31.69 | 31.48 | 31.68 | 767,492 | +0.16(+0.52%) |
Mar 24, 2022 | 31.52 | 31.57 | 31.39 | 31.52 | 811,204 | -0.31(-0.97%) |
Mar 23, 2022 | 31.78 | 31.95 | 31.77 | 31.83 | 713,988 | -0.33(-1.03%) |
Mar 22, 2022 | 32.21 | 32.22 | 32.03 | 32.16 | 842,952 | +0.23(+0.72%) |
Mar 21, 2022 | 32.00 | 32.05 | 31.80 | 31.93 | 983,257 | +0.05(+0.16%) |
Mar 18, 2022 | 31.47 | 31.91 | 31.47 | 31.88 | 1,087,839 | +0.16(+0.50%) |
Mar 17, 2022 | 31.33 | 31.79 | 31.33 | 31.72 | 765,293 | +0.39(+1.24%) |
Mar 16, 2022 | 31.16 | 31.41 | 30.77 | 31.33 | 1,266,064 | +0.65(+2.12%) |
Mar 15, 2022 | 30.54 | 30.71 | 30.43 | 30.68 | 2,425,626 | +0.15(+0.49%) |
Mar 14, 2022 | 30.83 | 30.84 | 30.48 | 30.53 | 855,910 | -0.09(-0.29%) |
Mar 11, 2022 | 31.11 | 31.11 | 30.60 | 30.62 | 635,343 | -0.32(-1.03%) |
Mar 10, 2022 | 30.85 | 31.04 | 30.76 | 30.94 | 924,622 | -0.04(-0.13%) |
Mar 09, 2022 | 30.71 | 31.16 | 30.65 | 30.98 | 913,469 | +0.72(+2.38%) |
Mar 08, 2022 | 30.45 | 30.68 | 30.05 | 30.26 | 2,058,684 | +0.27(+0.90%) |
Mar 07, 2022 | 30.54 | 30.59 | 29.89 | 29.99 | 1,826,404 | -0.72(-2.34%) |
Mar 04, 2022 | 30.67 | 30.73 | 30.43 | 30.71 | 1,328,627 | -0.59(-1.88%) |
Mar 03, 2022 | 31.56 | 31.60 | 31.16 | 31.30 | 755,028 | -0.37(-1.17%) |
Mar 02, 2022 | 31.51 | 31.75 | 31.38 | 31.67 | 1,100,499 | +0.42(+1.33%) |