Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.05 | 27.09 | 26.91 | 27.02 | 7,867 | -0.02(-0.07%) |
Feb 27, 2023 | 26.95 | 27.10 | 26.95 | 27.04 | 3,062 | +0.24(+0.90%) |
Feb 24, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 131 | -0.30(-1.09%) |
Feb 23, 2023 | 27.20 | 27.20 | 26.92 | 27.10 | 12,046 | +0.13(+0.47%) |
Feb 22, 2023 | 27.19 | 27.19 | 26.93 | 26.97 | 81,563 | -0.25(-0.92%) |
Feb 21, 2023 | 27.36 | 27.36 | 27.20 | 27.22 | 1,972 | -0.42(-1.52%) |
Feb 17, 2023 | 27.55 | 27.64 | 27.55 | 27.64 | 600 | +0.05(+0.17%) |
Feb 16, 2023 | 27.67 | 27.67 | 27.59 | 27.59 | 1,676 | -0.09(-0.32%) |
Feb 15, 2023 | 27.58 | 27.68 | 27.55 | 27.68 | 3,756 | -0.46(-1.65%) |
Feb 14, 2023 | 28.10 | 28.14 | 28.01 | 28.14 | 3,466 | +0.03(+0.12%) |
Feb 13, 2023 | 27.94 | 28.11 | 27.94 | 28.11 | 1,075 | +0.11(+0.38%) |
Feb 10, 2023 | 27.99 | 28.06 | 27.94 | 28.00 | 2,819 | -0.17(-0.59%) |
Feb 09, 2023 | 28.48 | 28.48 | 28.17 | 28.17 | 2,668 | -0.09(-0.31%) |
Feb 08, 2023 | 28.41 | 28.41 | 28.20 | 28.26 | 905 | -0.17(-0.60%) |
Feb 07, 2023 | 28.23 | 28.43 | 28.08 | 28.43 | 6,351 | +0.01(+0.02%) |
Feb 06, 2023 | 28.50 | 28.50 | 28.42 | 28.42 | 420 | -0.43(-1.48%) |
Feb 03, 2023 | 28.92 | 29.07 | 28.81 | 28.85 | 22,835 | -0.44(-1.52%) |
Feb 02, 2023 | 29.32 | 29.44 | 29.17 | 29.29 | 4,997 | +0.48(+1.68%) |
Feb 01, 2023 | 28.57 | 28.95 | 28.49 | 28.81 | 63,779 | +0.28(+0.97%) |
Jan 31, 2023 | 28.46 | 28.53 | 28.29 | 28.53 | 2,788 | -0.12(-0.42%) |
Jan 30, 2023 | 28.68 | 28.75 | 28.63 | 28.66 | 3,863 | -0.17(-0.59%) |
Jan 27, 2023 | 28.72 | 28.92 | 28.72 | 28.83 | 12,194 | +0.14(+0.49%) |
Jan 26, 2023 | 28.66 | 28.68 | 28.51 | 28.68 | 2,892 | +0.02(+0.07%) |
Jan 25, 2023 | 28.49 | 28.67 | 28.49 | 28.67 | 911 | +0.11(+0.37%) |
Jan 24, 2023 | 28.38 | 28.56 | 28.38 | 28.56 | 545 | +0.10(+0.34%) |
Jan 23, 2023 | 28.36 | 28.49 | 28.36 | 28.46 | 2,631 | +0.19(+0.68%) |
Jan 20, 2023 | 28.01 | 28.33 | 28.01 | 28.27 | 4,301 | +0.24(+0.87%) |
Jan 19, 2023 | 28.02 | 28.07 | 28.02 | 28.03 | 2,355 | -0.10(-0.35%) |
Jan 18, 2023 | 28.52 | 28.52 | 28.13 | 28.13 | 2,326 | -0.25(-0.89%) |
Jan 17, 2023 | 28.22 | 28.38 | 28.22 | 28.38 | 2,823 | +0.28(+1.00%) |
Jan 13, 2023 | 27.93 | 28.10 | 27.93 | 28.10 | 1,983 | +0.03(+0.11%) |
Jan 12, 2023 | 27.89 | 28.09 | 27.89 | 28.07 | 2,198 | +0.39(+1.41%) |
Jan 11, 2023 | 27.43 | 27.68 | 27.43 | 27.68 | 10,845 | +0.45(+1.65%) |
Jan 10, 2023 | 27.19 | 27.23 | 27.18 | 27.23 | 2,955 | -0.02(-0.06%) |
Jan 09, 2023 | 27.23 | 27.41 | 27.23 | 27.25 | 2,921 | +0.17(+0.63%) |
Jan 06, 2023 | 26.65 | 27.10 | 26.65 | 27.08 | 1,151 | +0.31(+1.16%) |
Jan 05, 2023 | 26.77 | 26.85 | 26.71 | 26.77 | 4,401 | -0.41(-1.50%) |
Jan 04, 2023 | 27.13 | 27.20 | 27.05 | 27.17 | 6,928 | +0.35(+1.31%) |
Jan 03, 2023 | 27.06 | 27.06 | 26.69 | 26.82 | 5,568 | +0.24(+0.90%) |
Dec 30, 2022 | 26.51 | 26.61 | 26.51 | 26.58 | 9,378 | -0.14(-0.51%) |
Dec 29, 2022 | 26.42 | 26.73 | 26.42 | 26.72 | 15,312 | +0.55(+2.10%) |
Dec 28, 2022 | 26.49 | 26.49 | 26.17 | 26.17 | 4,511 | -0.25(-0.94%) |
Dec 27, 2022 | 26.27 | 26.50 | 26.27 | 26.42 | 3,350 | +0.10(+0.37%) |
Dec 23, 2022 | 26.28 | 26.36 | 26.28 | 26.32 | 1,730 | -0.00(-0.01%) |
Dec 22, 2022 | 26.24 | 26.32 | 26.15 | 26.32 | 13,082 | -0.03(-0.13%) |
Dec 21, 2022 | 26.19 | 26.46 | 26.19 | 26.36 | 1,304 | +0.41(+1.56%) |
Dec 20, 2022 | 26.02 | 26.12 | 25.95 | 25.95 | 2,839 | -0.43(-1.63%) |
Dec 19, 2022 | 26.52 | 26.52 | 26.35 | 26.38 | 3,800 | -0.23(-0.87%) |
Dec 16, 2022 | 26.56 | 26.61 | 26.40 | 26.61 | 11,214 | -0.25(-0.92%) |
Dec 15, 2022 | 27.19 | 27.19 | 26.74 | 26.86 | 18,126 | -0.57(-2.07%) |
Dec 14, 2022 | 27.60 | 27.61 | 27.31 | 27.43 | 6,339 | +0.16(+0.59%) |
Dec 13, 2022 | 27.54 | 27.54 | 27.19 | 27.26 | 4,855 | +0.61(+2.28%) |
Dec 12, 2022 | 26.69 | 26.69 | 26.52 | 26.66 | 5,480 | -0.09(-0.34%) |
Dec 09, 2022 | 26.89 | 26.94 | 26.75 | 26.75 | 1,318 | -0.01(-0.03%) |
Dec 08, 2022 | 26.57 | 26.76 | 26.53 | 26.76 | 5,570 | +0.25(+0.96%) |
Dec 07, 2022 | 26.53 | 26.57 | 26.50 | 26.50 | 2,025 | +0.04(+0.16%) |
Dec 06, 2022 | 26.59 | 26.60 | 26.46 | 26.46 | 1,309 | -0.18(-0.68%) |
Dec 05, 2022 | 26.86 | 26.86 | 26.58 | 26.64 | 30,684 | -0.16(-0.60%) |
Dec 02, 2022 | 26.68 | 26.93 | 26.66 | 26.80 | 50,548 | -0.03(-0.10%) |
Dec 01, 2022 | 26.92 | 26.92 | 26.68 | 26.83 | 2,242 | +0.10(+0.39%) |
Nov 30, 2022 | 26.38 | 26.73 | 26.25 | 26.73 | 6,959 | +0.22(+0.84%) |
Nov 29, 2022 | 26.49 | 26.50 | 26.43 | 26.50 | 5,270 | +0.22(+0.85%) |
Nov 28, 2022 | 26.54 | 26.54 | 26.28 | 26.28 | 4,281 | -0.40(-1.49%) |
Nov 25, 2022 | 26.49 | 26.68 | 26.49 | 26.68 | 1,369 | +0.36(+1.37%) |
Nov 23, 2022 | 26.14 | 26.38 | 26.14 | 26.32 | 14,897 | +0.06(+0.21%) |
Nov 22, 2022 | 26.20 | 26.26 | 26.15 | 26.26 | 5,249 | +0.16(+0.61%) |
Nov 21, 2022 | 26.06 | 26.15 | 26.02 | 26.10 | 8,135 | -0.22(-0.82%) |
Nov 18, 2022 | 26.37 | 26.37 | 26.31 | 26.32 | 4,227 | +0.01(+0.06%) |
Nov 17, 2022 | 26.14 | 26.36 | 26.14 | 26.31 | 2,391 | -0.03(-0.11%) |
Nov 16, 2022 | 26.36 | 26.36 | 26.29 | 26.34 | 2,925 | -0.26(-0.96%) |
Nov 15, 2022 | 26.63 | 26.70 | 26.42 | 26.59 | 11,258 | +0.14(+0.51%) |
Nov 14, 2022 | 26.58 | 26.62 | 26.37 | 26.46 | 15,493 | -0.42(-1.55%) |
Nov 11, 2022 | 26.65 | 26.92 | 26.65 | 26.87 | 5,051 | +0.69(+2.64%) |
Nov 10, 2022 | 25.70 | 26.18 | 25.70 | 26.18 | 12,618 | +1.53(+6.21%) |
Nov 09, 2022 | 24.74 | 24.80 | 24.63 | 24.65 | 3,494 | -0.26(-1.03%) |
Nov 08, 2022 | 24.98 | 24.98 | 24.85 | 24.91 | 1,188 | +0.23(+0.92%) |
Nov 07, 2022 | 24.74 | 24.74 | 24.55 | 24.68 | 7,258 | +0.05(+0.22%) |
Nov 04, 2022 | 24.39 | 24.62 | 24.34 | 24.62 | 5,419 | +0.79(+3.32%) |
Nov 03, 2022 | 23.75 | 23.92 | 23.73 | 23.83 | 6,434 | -0.34(-1.40%) |
Nov 02, 2022 | 24.52 | 24.52 | 24.17 | 24.17 | 4,425 | -0.41(-1.66%) |
Nov 01, 2022 | 24.79 | 24.79 | 24.57 | 24.58 | 2,812 | +0.40(+1.67%) |
Oct 31, 2022 | 24.19 | 24.19 | 24.16 | 24.18 | 1,339 | -0.36(-1.45%) |
Oct 28, 2022 | 24.32 | 24.53 | 24.32 | 24.53 | 6,133 | +0.08(+0.34%) |
Oct 27, 2022 | 24.61 | 24.69 | 24.45 | 24.45 | 2,118 | +0.08(+0.32%) |
Oct 26, 2022 | 24.17 | 24.48 | 24.17 | 24.37 | 3,793 | +0.42(+1.76%) |
Oct 25, 2022 | 23.74 | 23.95 | 23.74 | 23.95 | 4,163 | +0.64(+2.73%) |
Oct 24, 2022 | 23.38 | 23.40 | 23.20 | 23.31 | 6,911 | -0.25(-1.07%) |
Oct 21, 2022 | 23.04 | 23.57 | 23.01 | 23.57 | 11,072 | +0.13(+0.54%) |
Oct 20, 2022 | 23.68 | 23.68 | 23.40 | 23.44 | 7,893 | +0.15(+0.64%) |
Oct 19, 2022 | 23.45 | 23.49 | 23.24 | 23.29 | 7,229 | -0.50(-2.08%) |
Oct 18, 2022 | 23.93 | 23.93 | 23.63 | 23.79 | 8,086 | -0.01(-0.02%) |
Oct 17, 2022 | 23.66 | 23.93 | 23.66 | 23.79 | 3,973 | +0.57(+2.45%) |
Oct 14, 2022 | 23.48 | 23.48 | 23.20 | 23.22 | 6,796 | -0.28(-1.20%) |
Oct 13, 2022 | 22.89 | 23.58 | 22.88 | 23.50 | 9,133 | +0.15(+0.66%) |
Oct 12, 2022 | 23.34 | 23.41 | 23.34 | 23.35 | 1,322 | -0.14(-0.58%) |
Oct 11, 2022 | 23.51 | 23.67 | 23.48 | 23.49 | 3,899 | -0.20(-0.82%) |
Oct 10, 2022 | 23.68 | 23.69 | 23.55 | 23.68 | 27,564 | -0.15(-0.61%) |
Oct 07, 2022 | 23.95 | 23.95 | 23.73 | 23.83 | 2,198 | -0.44(-1.83%) |
Oct 06, 2022 | 24.53 | 24.53 | 24.27 | 24.27 | 19,335 | -0.35(-1.42%) |
Oct 05, 2022 | 24.55 | 24.62 | 24.40 | 24.62 | 3,188 | -0.43(-1.73%) |
Oct 04, 2022 | 24.89 | 25.07 | 24.89 | 25.05 | 3,822 | +0.55(+2.26%) |
Oct 03, 2022 | 24.32 | 24.54 | 24.32 | 24.50 | 3,979 | +0.39(+1.61%) |
Sep 30, 2022 | 24.12 | 24.27 | 24.09 | 24.11 | 11,790 | +0.34(+1.44%) |
Sep 29, 2022 | 23.60 | 23.79 | 23.45 | 23.77 | 7,689 | -0.32(-1.32%) |
Sep 28, 2022 | 23.45 | 24.14 | 23.45 | 24.09 | 4,302 | +0.37(+1.55%) |
Sep 27, 2022 | 24.01 | 24.07 | 23.62 | 23.72 | 5,180 | -0.60(-2.46%) |
Sep 26, 2022 | 24.52 | 24.53 | 24.18 | 24.32 | 7,127 | -0.64(-2.55%) |
Sep 23, 2022 | 25.16 | 25.16 | 24.85 | 24.95 | 4,090 | -0.78(-3.04%) |
Sep 22, 2022 | 25.86 | 25.86 | 25.59 | 25.74 | 6,849 | -0.24(-0.94%) |
Sep 21, 2022 | 26.23 | 26.36 | 25.98 | 25.98 | 2,074 | -0.31(-1.17%) |
Sep 20, 2022 | 26.34 | 26.39 | 26.26 | 26.29 | 2,243 | -0.69(-2.57%) |
Sep 19, 2022 | 26.79 | 26.98 | 26.79 | 26.98 | 2,643 | +0.01(+0.04%) |
Sep 16, 2022 | 26.71 | 26.98 | 26.71 | 26.97 | 1,516 | +0.28(+1.04%) |
Sep 15, 2022 | 26.83 | 26.85 | 26.68 | 26.69 | 5,493 | -0.33(-1.23%) |
Sep 14, 2022 | 27.00 | 27.08 | 26.92 | 27.02 | 629 | +0.03(+0.10%) |
Sep 13, 2022 | 27.42 | 27.42 | 27.00 | 27.00 | 2,834 | -1.00(-3.59%) |
Sep 12, 2022 | 28.10 | 28.10 | 28.00 | 28.00 | 2,086 | +0.31(+1.13%) |
Sep 09, 2022 | 27.55 | 27.69 | 27.55 | 27.69 | 1,811 | +0.54(+2.01%) |
Sep 08, 2022 | 27.15 | 27.16 | 27.14 | 27.14 | 478 | -0.08(-0.31%) |
Sep 07, 2022 | 26.91 | 27.23 | 26.91 | 27.23 | 1,144 | +0.21(+0.79%) |
Sep 06, 2022 | 27.22 | 27.23 | 27.01 | 27.01 | 3,998 | -0.19(-0.70%) |
Sep 02, 2022 | 27.49 | 27.49 | 27.16 | 27.20 | 2,181 | -0.09(-0.32%) |
Sep 01, 2022 | 27.31 | 27.31 | 27.23 | 27.29 | 491 | -0.45(-1.63%) |
Aug 31, 2022 | 27.83 | 27.83 | 27.74 | 27.74 | 1,730 | -0.15(-0.52%) |
Aug 30, 2022 | 27.94 | 27.98 | 27.89 | 27.89 | 806 | -0.07(-0.27%) |
Aug 29, 2022 | 28.02 | 28.04 | 27.87 | 27.96 | 4,505 | -0.06(-0.20%) |
Aug 26, 2022 | 28.10 | 28.10 | 28.02 | 28.02 | 1,195 | -0.50(-1.74%) |
Aug 25, 2022 | 28.45 | 28.54 | 28.38 | 28.52 | 1,659 | +0.32(+1.12%) |
Aug 24, 2022 | 28.06 | 28.30 | 28.06 | 28.20 | 6,072 | -0.12(-0.42%) |
Aug 23, 2022 | 28.26 | 28.52 | 28.26 | 28.32 | 2,107 | -0.09(-0.33%) |
Aug 22, 2022 | 28.42 | 28.45 | 28.40 | 28.41 | 1,135 | -0.48(-1.65%) |
Aug 19, 2022 | 28.99 | 29.08 | 28.82 | 28.89 | 6,308 | -0.52(-1.78%) |
Aug 18, 2022 | 29.41 | 29.41 | 29.41 | 29.41 | 45 | -0.09(-0.29%) |
Aug 17, 2022 | 29.41 | 29.50 | 29.41 | 29.50 | 449 | -0.39(-1.32%) |
Aug 16, 2022 | 29.79 | 29.89 | 29.79 | 29.89 | 13,479 | -0.16(-0.52%) |
Aug 15, 2022 | 30.03 | 30.06 | 29.96 | 30.05 | 2,819 | -0.08(-0.27%) |
Aug 12, 2022 | 30.09 | 30.13 | 30.09 | 30.13 | 985 | +0.19(+0.63%) |
Aug 11, 2022 | 30.17 | 30.28 | 29.94 | 29.94 | 6,299 | -0.06(-0.19%) |
Aug 10, 2022 | 29.88 | 30.05 | 29.88 | 30.00 | 3,839 | +0.80(+2.73%) |
Aug 09, 2022 | 29.29 | 29.29 | 29.19 | 29.20 | 2,119 | -0.11(-0.38%) |
Aug 08, 2022 | 29.51 | 29.51 | 29.22 | 29.31 | 4,211 | +0.10(+0.35%) |
Aug 05, 2022 | 29.19 | 29.25 | 29.14 | 29.21 | 1,124 | -0.36(-1.22%) |
Aug 04, 2022 | 29.52 | 29.61 | 29.48 | 29.57 | 3,465 | +0.11(+0.38%) |
Aug 03, 2022 | 29.33 | 29.46 | 29.25 | 29.46 | 6,671 | +0.12(+0.43%) |
Aug 02, 2022 | 29.52 | 29.52 | 29.34 | 29.34 | 392 | -0.52(-1.73%) |
Aug 01, 2022 | 29.81 | 29.92 | 29.75 | 29.85 | 2,055 | -0.03(-0.10%) |
Jul 29, 2022 | 29.71 | 29.88 | 29.71 | 29.88 | 2,748 | +0.44(+1.51%) |
Jul 28, 2022 | 29.14 | 29.45 | 29.14 | 29.44 | 5,234 | +0.46(+1.57%) |
Jul 27, 2022 | 28.75 | 28.98 | 28.66 | 28.98 | 1,436 | +0.28(+0.99%) |
Jul 26, 2022 | 28.83 | 28.83 | 28.67 | 28.70 | 2,398 | -0.23(-0.80%) |
Jul 25, 2022 | 28.94 | 28.94 | 28.86 | 28.93 | 6,770 | +0.02(+0.07%) |
Jul 22, 2022 | 28.92 | 28.92 | 28.83 | 28.91 | 1,438 | +0.46(+1.62%) |
Jul 21, 2022 | 28.29 | 28.45 | 28.29 | 28.45 | 1,791 | +0.17(+0.60%) |
Jul 20, 2022 | 28.16 | 28.32 | 28.16 | 28.28 | 2,300 | -0.09(-0.31%) |
Jul 19, 2022 | 28.39 | 28.39 | 28.37 | 28.37 | 1,072 | +0.55(+1.98%) |
Jul 18, 2022 | 28.03 | 28.03 | 27.81 | 27.81 | 1,932 | +0.13(+0.47%) |
Jul 15, 2022 | 27.65 | 27.70 | 27.62 | 27.69 | 3,183 | +0.32(+1.15%) |
Jul 14, 2022 | 27.25 | 27.40 | 27.14 | 27.37 | 3,853 | -0.44(-1.58%) |
Jul 13, 2022 | 27.55 | 27.85 | 27.55 | 27.81 | 5,284 | +0.03(+0.10%) |
Jul 12, 2022 | 27.82 | 27.92 | 27.69 | 27.78 | 2,126 | +0.04(+0.14%) |
Jul 11, 2022 | 27.78 | 27.84 | 27.74 | 27.74 | 2,073 | -0.35(-1.24%) |
Jul 08, 2022 | 28.10 | 28.10 | 28.03 | 28.09 | 1,807 | -0.06(-0.22%) |
Jul 07, 2022 | 27.99 | 28.24 | 27.99 | 28.15 | 1,819 | +0.32(+1.14%) |
Jul 06, 2022 | 27.85 | 27.85 | 27.81 | 27.83 | 1,424 | +0.23(+0.84%) |
Jul 05, 2022 | 27.33 | 27.64 | 27.30 | 27.60 | 7,846 | -0.54(-1.91%) |
Jul 01, 2022 | 27.92 | 28.14 | 27.84 | 28.14 | 6,181 | +0.07(+0.24%) |
Jun 30, 2022 | 27.86 | 28.14 | 27.70 | 28.07 | 9,222 | -0.32(-1.13%) |
Jun 29, 2022 | 28.46 | 28.46 | 28.31 | 28.40 | 2,118 | -0.27(-0.93%) |
Jun 28, 2022 | 29.07 | 29.07 | 28.66 | 28.66 | 5,885 | +0.01(+0.05%) |
Jun 27, 2022 | 28.58 | 28.65 | 28.58 | 28.65 | 1,519 | -0.16(-0.55%) |
Jun 24, 2022 | 28.37 | 28.80 | 28.36 | 28.80 | 4,638 | +0.62(+2.20%) |
Jun 23, 2022 | 28.16 | 28.23 | 28.06 | 28.18 | 3,903 | -0.00(-0.01%) |
Jun 22, 2022 | 27.94 | 28.28 | 27.94 | 28.19 | 4,435 | -0.06(-0.23%) |
Jun 21, 2022 | 28.30 | 28.30 | 28.19 | 28.25 | 4,324 | +0.47(+1.69%) |
Jun 17, 2022 | 27.84 | 27.95 | 27.58 | 27.78 | 18,030 | +0.07(+0.26%) |
Jun 16, 2022 | 27.69 | 27.95 | 27.64 | 27.71 | 10,083 | -0.48(-1.71%) |
Jun 15, 2022 | 27.79 | 28.28 | 27.79 | 28.19 | 7,986 | +0.36(+1.29%) |
Jun 14, 2022 | 28.09 | 28.09 | 27.75 | 27.83 | 6,273 | -0.41(-1.44%) |
Jun 13, 2022 | 28.54 | 28.54 | 28.14 | 28.24 | 5,568 | -0.89(-3.06%) |
Jun 10, 2022 | 29.29 | 29.29 | 29.12 | 29.13 | 1,986 | -0.63(-2.13%) |
Jun 09, 2022 | 30.16 | 30.16 | 29.76 | 29.76 | 962 | -0.48(-1.58%) |
Jun 08, 2022 | 30.45 | 30.46 | 30.23 | 30.24 | 10,716 | -0.39(-1.27%) |
Jun 07, 2022 | 30.41 | 30.64 | 30.41 | 30.63 | 5,973 | -0.12(-0.39%) |
Jun 06, 2022 | 30.89 | 30.98 | 30.75 | 30.75 | 4,031 | +0.09(+0.31%) |
Jun 03, 2022 | 30.67 | 30.74 | 30.62 | 30.65 | 5,678 | -0.44(-1.42%) |
Jun 02, 2022 | 30.77 | 31.10 | 30.77 | 31.10 | 3,719 | +0.31(+1.00%) |
Jun 01, 2022 | 31.09 | 31.09 | 30.71 | 30.79 | 968 | -0.29(-0.95%) |
May 31, 2022 | 31.06 | 31.18 | 31.06 | 31.08 | 1,149 | -0.24(-0.78%) |
May 27, 2022 | 31.22 | 31.33 | 31.14 | 31.32 | 13,185 | +0.34(+1.08%) |
May 26, 2022 | 30.71 | 31.02 | 30.71 | 30.99 | 3,694 | +0.25(+0.82%) |
May 25, 2022 | 30.58 | 30.74 | 30.58 | 30.74 | 1,565 | -0.02(-0.06%) |
May 24, 2022 | 30.68 | 30.76 | 30.61 | 30.76 | 1,085 | -0.07(-0.21%) |
May 23, 2022 | 30.71 | 30.89 | 30.71 | 30.82 | 879 | +0.31(+1.00%) |
May 20, 2022 | 30.60 | 30.60 | 30.34 | 30.52 | 1,498 | +0.16(+0.53%) |
May 19, 2022 | 30.39 | 30.39 | 30.35 | 30.35 | 134 | +0.25(+0.82%) |
May 18, 2022 | 30.25 | 30.26 | 30.06 | 30.11 | 3,735 | -0.29(-0.97%) |
May 17, 2022 | 30.40 | 30.41 | 30.30 | 30.40 | 2,236 | +0.28(+0.92%) |
May 16, 2022 | 29.93 | 30.12 | 29.94 | 30.12 | 1,697 | +0.11(+0.35%) |
May 13, 2022 | 29.80 | 30.04 | 29.79 | 30.02 | 13,714 | +0.68(+2.30%) |
May 12, 2022 | 29.35 | 29.49 | 29.19 | 29.34 | 22,790 | +0.01(+0.04%) |
May 11, 2022 | 29.45 | 29.82 | 29.32 | 29.33 | 1,934 | +0.09(+0.31%) |
May 10, 2022 | 29.64 | 29.67 | 29.20 | 29.24 | 29,856 | -0.05(-0.16%) |
May 09, 2022 | 29.70 | 29.70 | 29.28 | 29.29 | 27,833 | -0.92(-3.05%) |
May 06, 2022 | 30.23 | 30.40 | 30.12 | 30.21 | 7,881 | -0.48(-1.55%) |
May 05, 2022 | 31.06 | 31.06 | 30.59 | 30.68 | 764 | -0.56(-1.79%) |
May 04, 2022 | 30.74 | 31.24 | 30.55 | 31.24 | 17,999 | +0.23(+0.74%) |
May 03, 2022 | 30.95 | 31.12 | 30.95 | 31.01 | 2,772 | -0.04(-0.14%) |
May 02, 2022 | 31.12 | 31.12 | 30.83 | 31.05 | 11,323 | -0.39(-1.25%) |
Apr 29, 2022 | 31.84 | 31.85 | 31.45 | 31.45 | 3,195 | -0.49(-1.52%) |
Apr 28, 2022 | 31.82 | 31.95 | 31.68 | 31.93 | 6,601 | +0.17(+0.53%) |
Apr 27, 2022 | 31.90 | 31.90 | 31.63 | 31.77 | 1,500 | +0.05(+0.17%) |
Apr 26, 2022 | 32.08 | 32.08 | 31.71 | 31.71 | 1,148 | -0.38(-1.19%) |
Apr 25, 2022 | 31.96 | 32.10 | 31.95 | 32.10 | 1,440 | -0.17(-0.51%) |
Apr 22, 2022 | 32.57 | 32.65 | 32.26 | 32.26 | 2,271 | -0.50(-1.53%) |
Apr 21, 2022 | 33.14 | 33.14 | 32.72 | 32.76 | 3,064 | -0.06(-0.18%) |
Apr 20, 2022 | 32.92 | 32.92 | 32.82 | 32.82 | 1,899 | +0.12(+0.35%) |
Apr 19, 2022 | 32.65 | 32.75 | 32.60 | 32.71 | 4,950 | -0.14(-0.44%) |
Apr 18, 2022 | 32.89 | 32.92 | 32.85 | 32.85 | 605 | -0.15(-0.46%) |
Apr 14, 2022 | 32.94 | 33.06 | 32.94 | 33.00 | 2,136 | +0.03(+0.10%) |
Apr 13, 2022 | 32.83 | 32.97 | 32.83 | 32.97 | 1,878 | +0.14(+0.42%) |
Apr 12, 2022 | 33.05 | 33.06 | 32.84 | 32.84 | 2,987 | -0.33(-1.01%) |
Apr 11, 2022 | 33.27 | 33.28 | 33.17 | 33.17 | 2,695 | -0.16(-0.48%) |
Apr 08, 2022 | 33.19 | 33.40 | 33.17 | 33.33 | 2,045 | -0.12(-0.36%) |
Apr 07, 2022 | 33.37 | 33.45 | 33.37 | 33.45 | 534 | -0.13(-0.40%) |
Apr 06, 2022 | 33.61 | 33.62 | 33.53 | 33.58 | 2,280 | -0.34(-1.01%) |
Apr 05, 2022 | 34.13 | 34.13 | 33.88 | 33.93 | 1,847 | -0.19(-0.56%) |
Apr 04, 2022 | 34.06 | 34.14 | 34.06 | 34.12 | 1,388 | +0.04(+0.13%) |
Apr 01, 2022 | 33.98 | 34.07 | 33.92 | 34.07 | 3,648 | +0.36(+1.08%) |
Mar 31, 2022 | 34.00 | 34.00 | 33.71 | 33.71 | 3,623 | -0.36(-1.04%) |
Mar 30, 2022 | 34.16 | 34.20 | 34.03 | 34.06 | 2,347 | -0.20(-0.57%) |
Mar 29, 2022 | 34.09 | 34.27 | 33.98 | 34.26 | 14,411 | +0.64(+1.90%) |
Mar 28, 2022 | 33.55 | 33.67 | 33.55 | 33.62 | 661 | -0.11(-0.33%) |
Mar 25, 2022 | 33.57 | 33.73 | 33.56 | 33.73 | 1,483 | +0.34(+1.02%) |
Mar 24, 2022 | 33.41 | 33.41 | 33.36 | 33.40 | 1,295 | +0.10(+0.31%) |
Mar 23, 2022 | 33.41 | 33.49 | 33.28 | 33.29 | 1,590 | -0.72(-2.12%) |
Mar 22, 2022 | 33.93 | 34.01 | 33.93 | 34.01 | 2,114 | +0.41(+1.21%) |
Mar 21, 2022 | 33.71 | 33.83 | 33.61 | 33.61 | 2,064 | -0.27(-0.80%) |
Mar 18, 2022 | 33.44 | 33.88 | 33.44 | 33.88 | 1,072 | +0.38(+1.13%) |
Mar 17, 2022 | 33.24 | 33.63 | 33.24 | 33.50 | 9,865 | +0.29(+0.87%) |
Mar 16, 2022 | 33.15 | 33.21 | 32.70 | 33.21 | 4,274 | +0.77(+2.37%) |
Mar 15, 2022 | 32.45 | 32.49 | 32.34 | 32.44 | 2,559 | -0.02(-0.05%) |
Mar 14, 2022 | 32.69 | 32.87 | 32.44 | 32.46 | 4,808 | +0.10(+0.31%) |
Mar 11, 2022 | 32.70 | 32.70 | 32.36 | 32.36 | 1,594 | -0.21(-0.65%) |
Mar 10, 2022 | 32.64 | 32.64 | 32.51 | 32.57 | 4,590 | +0.05(+0.16%) |
Mar 09, 2022 | 32.45 | 32.68 | 32.36 | 32.52 | 7,276 | +0.81(+2.57%) |
Mar 08, 2022 | 31.64 | 32.03 | 31.49 | 31.70 | 6,158 | -0.02(-0.06%) |
Mar 07, 2022 | 32.19 | 32.19 | 31.64 | 31.72 | 2,265 | -0.57(-1.78%) |
Mar 04, 2022 | 32.23 | 32.31 | 32.23 | 32.30 | 972 | -0.54(-1.65%) |
Mar 03, 2022 | 33.25 | 33.25 | 32.79 | 32.84 | 7,164 | -0.34(-1.03%) |
Mar 02, 2022 | 33.03 | 33.18 | 33.01 | 33.18 | 1,449 | +0.33(+1.01%) |