Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 35.97 | 36.67 | 35.81 | 36.66 | 1,211,819 | +0.87(+2.43%) |
Jan 30, 2023 | 35.81 | 36.05 | 35.73 | 35.79 | 803,619 | -0.07(-0.20%) |
Jan 27, 2023 | 35.67 | 36.11 | 35.67 | 35.86 | 1,060,332 | +0.03(+0.08%) |
Jan 26, 2023 | 35.12 | 35.84 | 35.12 | 35.83 | 1,022,930 | +0.79(+2.25%) |
Jan 25, 2023 | 35.11 | 35.50 | 35.00 | 35.04 | 1,062,357 | -0.12(-0.34%) |
Jan 24, 2023 | 34.74 | 35.34 | 34.69 | 35.16 | 1,319,020 | +0.18(+0.51%) |
Jan 23, 2023 | 34.98 | 35.27 | 34.88 | 34.98 | 1,049,785 | -0.01(-0.03%) |
Jan 20, 2023 | 34.53 | 35.04 | 34.45 | 34.99 | 982,721 | +0.54(+1.57%) |
Jan 19, 2023 | 34.59 | 34.81 | 34.33 | 34.45 | 816,723 | -0.34(-0.98%) |
Jan 18, 2023 | 34.90 | 35.15 | 34.74 | 34.79 | 1,303,196 | +0.10(+0.29%) |
Jan 17, 2023 | 35.13 | 35.37 | 34.67 | 34.69 | 879,044 | -0.47(-1.34%) |
Jan 13, 2023 | 34.57 | 35.19 | 34.35 | 35.16 | 856,021 | +0.48(+1.38%) |
Jan 12, 2023 | 34.43 | 35.08 | 34.26 | 34.68 | 1,873,125 | +0.36(+1.05%) |
Jan 11, 2023 | 34.44 | 34.57 | 34.23 | 34.32 | 1,422,997 | -0.02(-0.06%) |
Jan 10, 2023 | 34.31 | 34.55 | 34.13 | 34.34 | 1,393,556 | -0.03(-0.09%) |
Jan 09, 2023 | 34.56 | 34.96 | 34.32 | 34.37 | 2,226,406 | +0.00(+0.00%) |
Jan 06, 2023 | 33.58 | 34.40 | 33.50 | 34.37 | 1,480,941 | +0.95(+2.84%) |
Jan 05, 2023 | 33.02 | 33.50 | 32.60 | 33.42 | 2,217,431 | +0.14(+0.42%) |
Jan 04, 2023 | 32.99 | 33.72 | 32.83 | 33.28 | 1,268,089 | +0.44(+1.34%) |
Jan 03, 2023 | 32.72 | 33.09 | 32.55 | 32.84 | 963,198 | +0.19(+0.58%) |
Dec 30, 2022 | 32.20 | 32.77 | 32.04 | 32.65 | 1,543,384 | +0.15(+0.46%) |
Dec 29, 2022 | 32.61 | 32.99 | 32.49 | 32.50 | 832,077 | +0.08(+0.25%) |
Dec 28, 2022 | 32.82 | 33.01 | 32.41 | 32.42 | 1,647,094 | -0.31(-0.95%) |
Dec 27, 2022 | 32.31 | 32.76 | 32.10 | 32.73 | 1,241,684 | +0.39(+1.21%) |
Dec 23, 2022 | 31.94 | 32.40 | 31.78 | 32.34 | 951,847 | +0.38(+1.19%) |
Dec 22, 2022 | 31.47 | 31.99 | 31.31 | 31.96 | 2,484,250 | +0.18(+0.57%) |
Dec 21, 2022 | 31.15 | 31.79 | 31.01 | 31.78 | 1,328,025 | +0.87(+2.81%) |
Dec 20, 2022 | 30.31 | 30.99 | 30.31 | 30.91 | 1,321,082 | +0.57(+1.88%) |
Dec 19, 2022 | 30.65 | 30.77 | 30.19 | 30.34 | 767,349 | -0.26(-0.85%) |
Dec 16, 2022 | 30.57 | 30.87 | 30.45 | 30.60 | 3,967,489 | -0.41(-1.32%) |
Dec 15, 2022 | 31.37 | 31.61 | 30.94 | 31.01 | 1,423,679 | -0.73(-2.30%) |
Dec 14, 2022 | 31.99 | 32.26 | 31.64 | 31.74 | 827,104 | -0.28(-0.87%) |
Dec 13, 2022 | 32.85 | 32.85 | 31.91 | 32.02 | 1,239,281 | +0.11(+0.34%) |
Dec 12, 2022 | 32.04 | 32.16 | 31.73 | 31.91 | 836,218 | -0.06(-0.19%) |
Dec 09, 2022 | 32.13 | 32.29 | 31.88 | 31.97 | 934,001 | -0.24(-0.75%) |
Dec 08, 2022 | 32.75 | 32.75 | 31.98 | 32.21 | 841,506 | -0.32(-0.98%) |
Dec 07, 2022 | 32.84 | 33.03 | 32.49 | 32.53 | 1,208,851 | -0.37(-1.12%) |
Dec 06, 2022 | 32.97 | 33.05 | 32.49 | 32.90 | 1,766,629 | +0.11(+0.34%) |
Dec 05, 2022 | 32.74 | 32.85 | 32.28 | 32.79 | 615,164 | -0.19(-0.58%) |
Dec 02, 2022 | 32.36 | 33.05 | 32.29 | 32.98 | 841,529 | +0.22(+0.67%) |
Dec 01, 2022 | 33.15 | 33.29 | 32.64 | 32.76 | 1,007,568 | -0.09(-0.29%) |
Nov 30, 2022 | 32.19 | 32.92 | 31.72 | 32.85 | 1,511,294 | +0.58(+1.79%) |
Nov 29, 2022 | 32.01 | 32.84 | 31.78 | 32.28 | 1,939,582 | +0.13(+0.40%) |
Nov 28, 2022 | 32.24 | 32.80 | 31.84 | 32.15 | 2,252,788 | -0.53(-1.62%) |
Nov 25, 2022 | 32.60 | 33.21 | 32.49 | 32.68 | 548,700 | +0.06(+0.18%) |
Nov 23, 2022 | 32.68 | 33.21 | 32.48 | 32.62 | 1,731,960 | -0.07(-0.21%) |
Nov 22, 2022 | 32.75 | 32.84 | 32.53 | 32.69 | 1,379,819 | +0.08(+0.24%) |
Nov 21, 2022 | 32.30 | 33.11 | 32.26 | 32.61 | 1,270,069 | +0.18(+0.55%) |
Nov 18, 2022 | 32.78 | 32.91 | 32.24 | 32.43 | 2,324,408 | -0.32(-0.97%) |
Nov 17, 2022 | 31.61 | 32.91 | 31.61 | 32.75 | 1,668,741 | +0.74(+2.30%) |
Nov 16, 2022 | 33.27 | 33.27 | 31.98 | 32.01 | 2,591,165 | -1.39(-4.18%) |
Nov 15, 2022 | 32.84 | 34.11 | 32.48 | 33.40 | 3,650,593 | +1.36(+4.26%) |
Nov 14, 2022 | 31.77 | 32.59 | 31.77 | 32.04 | 1,349,770 | +0.03(+0.09%) |
Nov 11, 2022 | 31.81 | 32.47 | 31.59 | 32.01 | 2,154,239 | +0.45(+1.42%) |
Nov 10, 2022 | 31.84 | 32.22 | 31.18 | 31.56 | 4,369,824 | +1.01(+3.29%) |
Nov 09, 2022 | 30.90 | 31.07 | 30.40 | 30.55 | 1,168,227 | -0.43(-1.38%) |
Nov 08, 2022 | 30.90 | 31.38 | 30.70 | 30.98 | 1,772,501 | +0.40(+1.30%) |
Nov 07, 2022 | 30.13 | 30.62 | 30.05 | 30.58 | 1,486,903 | +0.46(+1.52%) |
Nov 04, 2022 | 29.59 | 30.13 | 29.35 | 30.13 | 2,542,889 | +1.07(+3.67%) |
Nov 03, 2022 | 28.44 | 29.33 | 28.34 | 29.06 | 1,453,977 | +0.09(+0.31%) |
Nov 02, 2022 | 29.31 | 28.86 | 28.97 | 1,473,276 | -0.56(-1.89%) | |
Nov 01, 2022 | 29.53 | 29.79 | 29.25 | 29.53 | 910,486 | +0.28(+0.95%) |
Oct 31, 2022 | 29.16 | 29.45 | 29.01 | 29.25 | 1,087,695 | +0.06(+0.20%) |
Oct 28, 2022 | 28.98 | 29.31 | 28.84 | 29.19 | 1,166,450 | +0.33(+1.14%) |
Oct 27, 2022 | 28.42 | 29.46 | 28.35 | 28.86 | 1,887,872 | +0.56(+1.97%) |
Oct 26, 2022 | 29.13 | 29.29 | 28.04 | 28.30 | 2,189,734 | -0.82(-2.81%) |
Oct 25, 2022 | 28.21 | 29.20 | 27.94 | 29.12 | 3,525,639 | +0.98(+3.47%) |
Oct 24, 2022 | 27.50 | 28.40 | 27.47 | 28.14 | 3,185,455 | +0.78(+2.84%) |
Oct 21, 2022 | 26.69 | 27.39 | 26.43 | 27.37 | 890,226 | +0.80(+3.00%) |
Oct 20, 2022 | 26.81 | 27.33 | 26.57 | 26.57 | 959,952 | -0.28(-1.04%) |
Oct 19, 2022 | 27.15 | 27.32 | 26.57 | 26.85 | 731,865 | -0.41(-1.50%) |
Oct 18, 2022 | 27.17 | 27.43 | 26.88 | 27.26 | 864,204 | +0.60(+2.24%) |
Oct 17, 2022 | 26.36 | 26.94 | 26.11 | 26.66 | 927,078 | +0.67(+2.57%) |
Oct 14, 2022 | 25.85 | 26.31 | 25.51 | 25.99 | 2,296,351 | +0.40(+1.56%) |
Oct 13, 2022 | 24.48 | 25.85 | 24.31 | 25.59 | 1,150,517 | +0.64(+2.55%) |
Oct 12, 2022 | 25.16 | 25.24 | 24.82 | 24.96 | 858,511 | -0.22(-0.87%) |
Oct 11, 2022 | 25.11 | 25.63 | 25.05 | 25.17 | 1,190,729 | -0.08(-0.32%) |
Oct 10, 2022 | 25.20 | 25.55 | 25.04 | 25.25 | 953,255 | +0.23(+0.92%) |
Oct 07, 2022 | 25.81 | 25.89 | 24.71 | 25.02 | 2,911,571 | -0.91(-3.50%) |
Oct 06, 2022 | 26.21 | 26.34 | 25.81 | 25.93 | 1,444,562 | -0.49(-1.85%) |
Oct 05, 2022 | 26.29 | 26.74 | 25.83 | 26.42 | 1,701,641 | -0.18(-0.67%) |
Oct 04, 2022 | 26.18 | 27.02 | 26.10 | 26.60 | 2,592,371 | +0.82(+3.17%) |
Oct 03, 2022 | 25.64 | 25.85 | 25.31 | 25.78 | 1,497,061 | +0.54(+2.13%) |
Sep 30, 2022 | 25.55 | 25.70 | 25.17 | 25.24 | 1,278,531 | -0.26(-1.02%) |
Sep 29, 2022 | 25.82 | 25.92 | 25.16 | 25.50 | 1,356,015 | -0.68(-2.59%) |
Sep 28, 2022 | 25.75 | 26.40 | 25.67 | 26.18 | 1,781,557 | +0.54(+2.10%) |
Sep 27, 2022 | 26.09 | 26.23 | 25.49 | 25.64 | 1,200,824 | -0.17(-0.66%) |
Sep 26, 2022 | 26.03 | 26.38 | 25.80 | 25.81 | 594,900 | -0.38(-1.45%) |
Sep 23, 2022 | 26.50 | 26.56 | 25.87 | 26.19 | 881,455 | -0.67(-2.48%) |
Sep 22, 2022 | 27.48 | 27.56 | 26.85 | 26.86 | 1,114,951 | -0.61(-2.21%) |
Sep 21, 2022 | 27.53 | 28.10 | 27.41 | 27.47 | 792,848 | +0.06(+0.22%) |
Sep 20, 2022 | 27.27 | 27.52 | 27.17 | 27.41 | 821,071 | -0.18(-0.65%) |
Sep 19, 2022 | 26.93 | 27.61 | 26.89 | 27.59 | 1,169,335 | +0.43(+1.58%) |
Sep 16, 2022 | 27.39 | 27.51 | 26.89 | 27.16 | 2,337,926 | -0.43(-1.55%) |
Sep 15, 2022 | 27.58 | 27.85 | 27.35 | 27.59 | 1,252,182 | -0.20(-0.72%) |
Sep 14, 2022 | 28.37 | 28.37 | 27.36 | 27.78 | 1,110,183 | -0.48(-1.69%) |
Sep 13, 2022 | 28.49 | 28.71 | 28.20 | 28.26 | 1,050,310 | -0.87(-2.98%) |
Sep 12, 2022 | 29.04 | 29.29 | 28.79 | 29.13 | 638,651 | +0.34(+1.18%) |
Sep 09, 2022 | 29.15 | 29.15 | 28.66 | 28.79 | 862,130 | +0.04(+0.14%) |
Sep 08, 2022 | 28.58 | 28.80 | 28.30 | 28.75 | 1,048,862 | -0.07(-0.24%) |
Sep 07, 2022 | 27.83 | 28.84 | 27.72 | 28.82 | 839,874 | +0.90(+3.21%) |
Sep 06, 2022 | 28.86 | 28.86 | 27.77 | 27.92 | 1,015,074 | -0.64(-2.23%) |
Sep 02, 2022 | 29.15 | 29.23 | 28.51 | 28.56 | 971,691 | -0.14(-0.49%) |
Sep 01, 2022 | 28.66 | 28.75 | 28.17 | 28.70 | 1,242,259 | -0.26(-0.89%) |
Aug 31, 2022 | 29.10 | 29.21 | 28.84 | 28.96 | 1,290,407 | -0.15(-0.51%) |
Aug 30, 2022 | 29.40 | 29.40 | 28.68 | 29.11 | 989,871 | -0.31(-1.07%) |
Aug 29, 2022 | 28.78 | 29.49 | 28.62 | 29.42 | 771,603 | +0.31(+1.06%) |
Aug 26, 2022 | 30.55 | 30.55 | 29.04 | 29.12 | 915,005 | -1.49(-4.86%) |
Aug 25, 2022 | 30.40 | 30.64 | 30.32 | 30.60 | 468,634 | +0.48(+1.58%) |
Aug 24, 2022 | 30.08 | 30.38 | 29.93 | 30.13 | 659,305 | +0.07(+0.23%) |
Aug 23, 2022 | 30.15 | 30.30 | 29.77 | 30.06 | 913,659 | +0.02(+0.07%) |
Aug 22, 2022 | 30.06 | 30.53 | 29.95 | 30.04 | 1,269,345 | -0.40(-1.30%) |
Aug 19, 2022 | 30.62 | 30.66 | 30.33 | 30.43 | 1,148,060 | -0.22(-0.71%) |
Aug 18, 2022 | 30.61 | 30.83 | 30.42 | 30.65 | 1,619,691 | -0.05(-0.16%) |
Aug 17, 2022 | 30.33 | 30.70 | 30.17 | 30.70 | 1,474,990 | +0.25(+0.81%) |
Aug 16, 2022 | 29.55 | 30.47 | 29.55 | 30.45 | 1,083,575 | +0.59(+1.96%) |
Aug 15, 2022 | 29.44 | 29.91 | 29.40 | 29.87 | 672,993 | +0.12(+0.40%) |
Aug 12, 2022 | 29.58 | 29.87 | 29.41 | 29.75 | 742,395 | +0.34(+1.15%) |
Aug 11, 2022 | 29.02 | 29.57 | 28.97 | 29.41 | 1,848,699 | +0.49(+1.68%) |
Aug 10, 2022 | 28.43 | 29.19 | 28.43 | 28.93 | 1,941,633 | +0.89(+3.19%) |
Aug 09, 2022 | 28.32 | 28.47 | 27.85 | 28.03 | 953,836 | -0.61(-2.11%) |
Aug 08, 2022 | 28.43 | 28.85 | 28.34 | 28.64 | 814,352 | +0.19(+0.66%) |
Aug 05, 2022 | 27.91 | 28.68 | 27.85 | 28.45 | 1,545,969 | +0.31(+1.09%) |
Aug 04, 2022 | 29.76 | 30.14 | 27.83 | 28.14 | 3,273,806 | -1.86(-6.21%) |
Aug 03, 2022 | 30.65 | 30.74 | 29.98 | 30.01 | 2,717,522 | -0.43(-1.40%) |
Aug 02, 2022 | 30.84 | 31.21 | 29.80 | 30.43 | 3,056,309 | -0.66(-2.14%) |
Aug 01, 2022 | 32.74 | 32.92 | 30.99 | 31.10 | 5,725,141 | -0.86(-2.70%) |
Jul 29, 2022 | 31.69 | 32.05 | 31.49 | 31.96 | 927,648 | +0.38(+1.19%) |
Jul 28, 2022 | 31.33 | 31.68 | 31.22 | 31.59 | 1,048,731 | +0.42(+1.34%) |
Jul 27, 2022 | 30.78 | 31.26 | 30.68 | 31.17 | 856,626 | +0.43(+1.39%) |
Jul 26, 2022 | 30.75 | 30.84 | 30.37 | 30.74 | 733,054 | -0.05(-0.16%) |
Jul 25, 2022 | 31.06 | 31.23 | 30.58 | 30.79 | 605,479 | +0.00(+0.00%) |
Jul 22, 2022 | 31.23 | 31.31 | 30.55 | 30.79 | 589,272 | -0.13(-0.42%) |
Jul 21, 2022 | 30.47 | 30.95 | 30.43 | 30.92 | 582,440 | +0.32(+1.04%) |
Jul 20, 2022 | 30.62 | 30.83 | 30.37 | 30.60 | 670,330 | -0.11(-0.36%) |
Jul 19, 2022 | 30.16 | 30.73 | 30.09 | 30.71 | 717,043 | +1.00(+3.37%) |
Jul 18, 2022 | 30.15 | 30.37 | 29.64 | 29.71 | 773,087 | -0.09(-0.30%) |
Jul 15, 2022 | 29.91 | 30.23 | 29.63 | 29.80 | 970,098 | +0.28(+0.94%) |
Jul 14, 2022 | 28.93 | 29.72 | 28.85 | 29.52 | 1,352,118 | +0.01(+0.03%) |
Jul 13, 2022 | 28.79 | 29.66 | 28.62 | 29.51 | 882,198 | +0.21(+0.71%) |
Jul 12, 2022 | 28.97 | 29.69 | 28.97 | 29.30 | 718,621 | +0.09(+0.31%) |
Jul 11, 2022 | 29.15 | 29.66 | 29.15 | 29.21 | 465,356 | -0.19(-0.64%) |
Jul 08, 2022 | 29.65 | 30.21 | 29.37 | 29.40 | 1,007,745 | -0.23(-0.77%) |
Jul 07, 2022 | 29.53 | 29.88 | 28.49 | 29.63 | 1,063,577 | +0.39(+1.32%) |
Jul 06, 2022 | 29.42 | 29.74 | 28.91 | 29.24 | 1,386,968 | -0.23(-0.77%) |
Jul 05, 2022 | 28.53 | 29.61 | 28.33 | 29.47 | 1,035,944 | +0.40(+1.36%) |
Jul 01, 2022 | 28.56 | 29.25 | 28.35 | 29.08 | 613,509 | +0.48(+1.67%) |
Jun 30, 2022 | 28.36 | 29.06 | 28.24 | 28.60 | 1,305,989 | -0.24(-0.83%) |
Jun 29, 2022 | 29.22 | 29.23 | 28.30 | 28.84 | 1,869,312 | -0.32(-1.09%) |
Jun 28, 2022 | 29.76 | 29.97 | 28.97 | 29.16 | 1,214,291 | -0.30(-1.01%) |
Jun 27, 2022 | 29.12 | 29.49 | 29.01 | 29.45 | 981,305 | +0.34(+1.16%) |
Jun 24, 2022 | 28.74 | 29.62 | 28.60 | 29.12 | 4,843,145 | +0.59(+2.05%) |
Jun 23, 2022 | 28.32 | 28.80 | 28.11 | 28.53 | 1,774,341 | +0.21(+0.74%) |
Jun 22, 2022 | 27.63 | 28.74 | 27.63 | 28.32 | 1,384,332 | -0.12(-0.42%) |
Jun 21, 2022 | 28.82 | 28.96 | 28.39 | 28.44 | 1,361,564 | +0.11(+0.39%) |
Jun 17, 2022 | 28.14 | 28.59 | 27.47 | 28.33 | 2,375,415 | +0.09(+0.32%) |
Jun 16, 2022 | 29.69 | 29.80 | 28.11 | 28.24 | 1,422,477 | -2.21(-7.26%) |
Jun 15, 2022 | 30.61 | 30.78 | 29.83 | 30.45 | 1,623,369 | +0.15(+0.49%) |
Jun 14, 2022 | 30.18 | 30.67 | 29.95 | 30.31 | 1,485,142 | +0.13(+0.43%) |
Jun 13, 2022 | 30.75 | 31.03 | 30.00 | 30.18 | 1,775,589 | -1.58(-4.97%) |
Jun 10, 2022 | 32.16 | 32.31 | 31.61 | 31.75 | 813,264 | -0.97(-2.97%) |
Jun 09, 2022 | 33.44 | 33.70 | 32.68 | 32.73 | 862,919 | -0.68(-2.05%) |
Jun 08, 2022 | 33.98 | 34.09 | 33.35 | 33.41 | 646,222 | -1.00(-2.91%) |
Jun 07, 2022 | 33.40 | 34.43 | 33.27 | 34.41 | 795,813 | +0.55(+1.61%) |
Jun 06, 2022 | 34.47 | 34.54 | 33.51 | 33.87 | 1,008,663 | -0.32(-0.93%) |
Jun 03, 2022 | 33.73 | 34.24 | 33.48 | 34.18 | 862,665 | +0.25(+0.73%) |
Jun 02, 2022 | 33.27 | 33.99 | 33.06 | 33.94 | 806,418 | +0.68(+2.06%) |
Jun 01, 2022 | 33.27 | 33.70 | 33.02 | 33.25 | 989,904 | +0.06(+0.18%) |
May 31, 2022 | 33.16 | 33.87 | 32.63 | 33.19 | 1,201,727 | -0.05(-0.15%) |
May 27, 2022 | 32.70 | 33.30 | 32.63 | 33.24 | 1,636,830 | +0.75(+2.31%) |
May 26, 2022 | 33.20 | 33.83 | 32.38 | 32.49 | 2,953,998 | -0.59(-1.79%) |
May 25, 2022 | 29.47 | 36.22 | 29.47 | 33.09 | 14,313,526 | +3.66(+12.42%) |
May 24, 2022 | 29.44 | 29.50 | 28.87 | 29.43 | 845,514 | -0.10(-0.33%) |
May 23, 2022 | 29.90 | 29.98 | 29.27 | 29.53 | 1,046,529 | +0.00(+0.00%) |
May 20, 2022 | 29.64 | 29.73 | 28.75 | 29.53 | 1,350,444 | +0.21(+0.71%) |
May 19, 2022 | 28.59 | 29.74 | 28.51 | 29.32 | 1,816,158 | +0.45(+1.57%) |
May 18, 2022 | 29.84 | 30.13 | 28.73 | 28.87 | 1,007,256 | -1.37(-4.54%) |
May 17, 2022 | 29.55 | 30.30 | 29.47 | 30.24 | 1,399,714 | +1.25(+4.29%) |
May 16, 2022 | 28.83 | 29.52 | 28.25 | 29.00 | 1,644,024 | +0.17(+0.58%) |
May 13, 2022 | 28.12 | 29.00 | 28.00 | 28.83 | 1,368,737 | +0.91(+3.26%) |
May 12, 2022 | 28.24 | 28.71 | 27.44 | 27.92 | 2,047,998 | +0.44(+1.62%) |
May 11, 2022 | 26.89 | 28.42 | 26.80 | 27.47 | 2,007,392 | +0.75(+2.81%) |
May 10, 2022 | 28.01 | 28.30 | 26.38 | 26.72 | 3,565,353 | -1.73(-6.08%) |
May 09, 2022 | 28.73 | 29.14 | 28.36 | 28.45 | 1,255,019 | -0.73(-2.51%) |
May 06, 2022 | 29.46 | 29.46 | 28.58 | 29.18 | 1,150,444 | -0.46(-1.57%) |
May 05, 2022 | 30.43 | 30.51 | 29.30 | 29.65 | 865,673 | -1.00(-3.26%) |
May 04, 2022 | 30.33 | 30.68 | 29.72 | 30.65 | 1,021,828 | +0.45(+1.51%) |
May 03, 2022 | 29.78 | 30.46 | 29.78 | 30.19 | 1,103,479 | +0.52(+1.77%) |
May 02, 2022 | 29.94 | 30.24 | 29.00 | 29.67 | 1,235,555 | -0.21(-0.69%) |
Apr 29, 2022 | 30.38 | 30.74 | 29.74 | 29.87 | 2,102,167 | -0.49(-1.63%) |
Apr 28, 2022 | 30.44 | 30.56 | 29.34 | 30.37 | 973,277 | +0.26(+0.85%) |
Apr 27, 2022 | 29.47 | 30.26 | 29.30 | 30.11 | 1,344,523 | +0.74(+2.52%) |
Apr 26, 2022 | 29.96 | 30.16 | 29.33 | 29.37 | 1,159,710 | -0.78(-2.59%) |
Apr 25, 2022 | 30.00 | 30.27 | 29.16 | 30.15 | 1,491,713 | -0.20(-0.65%) |
Apr 22, 2022 | 31.30 | 31.32 | 30.31 | 30.35 | 966,826 | -1.12(-3.55%) |
Apr 21, 2022 | 32.36 | 32.46 | 31.32 | 31.47 | 732,037 | -0.47(-1.48%) |
Apr 20, 2022 | 31.56 | 32.28 | 31.48 | 31.94 | 776,808 | +0.55(+1.76%) |
Apr 19, 2022 | 30.36 | 31.57 | 30.36 | 31.39 | 983,624 | +1.00(+3.28%) |
Apr 18, 2022 | 30.47 | 30.64 | 30.26 | 30.39 | 633,802 | +0.19(+0.62%) |
Apr 14, 2022 | 30.61 | 30.92 | 30.19 | 30.20 | 637,563 | -0.36(-1.16%) |
Apr 13, 2022 | 30.26 | 30.58 | 30.15 | 30.56 | 635,021 | +0.44(+1.48%) |
Apr 12, 2022 | 30.40 | 30.78 | 30.00 | 30.11 | 1,014,607 | -0.19(-0.62%) |
Apr 11, 2022 | 30.52 | 31.02 | 30.24 | 30.30 | 753,019 | -0.25(-0.81%) |
Apr 08, 2022 | 30.45 | 31.07 | 30.42 | 30.55 | 886,302 | +0.10(+0.32%) |
Apr 07, 2022 | 30.56 | 30.79 | 29.99 | 30.45 | 1,014,742 | -0.20(-0.64%) |
Apr 06, 2022 | 31.05 | 31.08 | 30.49 | 30.65 | 1,482,460 | -0.70(-2.24%) |
Apr 05, 2022 | 31.37 | 31.76 | 31.09 | 31.35 | 2,063,120 | -0.02(-0.06%) |
Apr 04, 2022 | 31.60 | 31.75 | 31.16 | 31.37 | 1,467,630 | -0.09(-0.28%) |
Apr 01, 2022 | 31.42 | 31.73 | 31.24 | 31.46 | 1,041,193 | +0.27(+0.86%) |
Mar 31, 2022 | 31.47 | 31.63 | 31.14 | 31.19 | 1,031,846 | -0.26(-0.82%) |
Mar 30, 2022 | 31.83 | 31.98 | 31.38 | 31.45 | 813,529 | -0.46(-1.46%) |
Mar 29, 2022 | 30.68 | 31.94 | 30.68 | 31.91 | 1,372,365 | +1.48(+4.87%) |
Mar 28, 2022 | 30.95 | 30.95 | 30.15 | 30.43 | 1,625,173 | -0.55(-1.79%) |
Mar 25, 2022 | 30.39 | 31.03 | 30.17 | 30.98 | 1,464,135 | +0.65(+2.15%) |
Mar 24, 2022 | 30.29 | 30.48 | 30.01 | 30.33 | 852,386 | +0.24(+0.79%) |
Mar 23, 2022 | 30.73 | 30.84 | 30.05 | 30.09 | 1,222,113 | -0.50(-1.65%) |
Mar 22, 2022 | 31.06 | 31.11 | 30.46 | 30.60 | 955,600 | -0.40(-1.28%) |
Mar 21, 2022 | 30.85 | 31.11 | 30.59 | 30.99 | 1,345,227 | +0.21(+0.67%) |
Mar 18, 2022 | 30.31 | 30.85 | 30.03 | 30.78 | 1,849,005 | +0.45(+1.50%) |
Mar 17, 2022 | 30.30 | 30.39 | 29.99 | 30.33 | 1,207,406 | -0.05(-0.16%) |
Mar 16, 2022 | 29.72 | 30.60 | 29.57 | 30.38 | 1,728,159 | +0.89(+3.02%) |
Mar 15, 2022 | 29.89 | 30.11 | 29.35 | 29.49 | 1,803,122 | -0.38(-1.26%) |
Mar 14, 2022 | 29.80 | 30.34 | 29.62 | 29.86 | 1,030,029 | +0.71(+2.44%) |
Mar 11, 2022 | 29.21 | 29.67 | 29.10 | 29.15 | 1,453,549 | -0.05(-0.17%) |
Mar 10, 2022 | 29.29 | 28.70 | 29.20 | 950,588 | -0.48(-1.63%) | |
Mar 09, 2022 | 28.83 | 30.18 | 28.63 | 29.69 | 1,922,636 | +0.51(+1.76%) |
Mar 08, 2022 | 28.35 | 29.43 | 27.82 | 29.17 | 1,914,868 | +0.86(+3.04%) |
Mar 07, 2022 | 30.02 | 30.14 | 27.99 | 28.31 | 2,854,744 | -1.89(-6.25%) |
Mar 04, 2022 | 30.86 | 30.91 | 30.13 | 30.20 | 1,256,055 | -1.24(-3.93%) |
Mar 03, 2022 | 31.86 | 32.03 | 31.27 | 31.44 | 1,319,208 | -0.20(-0.62%) |
Mar 02, 2022 | 31.28 | 31.81 | 30.97 | 31.63 | 1,548,935 | +0.43(+1.36%) |
Mar 01, 2022 | 31.97 | 32.03 | 30.62 | 31.21 | 1,339,144 | -0.74(-2.32%) |
Feb 28, 2022 | 31.97 | 32.12 | 31.55 | 31.95 | 1,444,705 | -0.67(-2.06%) |
Feb 25, 2022 | 31.27 | 32.74 | 31.73 | 32.62 | 938,902 | +1.57(+5.04%) |
Feb 24, 2022 | 30.54 | 31.14 | 30.36 | 31.06 | 1,343,219 | -0.26(-0.82%) |
Feb 23, 2022 | 32.76 | 32.85 | 31.23 | 31.31 | 1,119,210 | -1.27(-3.90%) |
Feb 22, 2022 | 32.86 | 33.02 | 32.49 | 32.58 | 1,417,479 | -0.15(-0.45%) |
Feb 18, 2022 | 32.73 | 0 | +0.18(+0.54%) | |||
Feb 17, 2022 | 32.33 | 33.15 | 32.33 | 32.55 | 2,013,316 | -0.12(-0.36%) |
Feb 16, 2022 | 32.35 | 32.79 | 32.35 | 32.67 | 1,064,880 | +0.28(+0.85%) |
Feb 15, 2022 | 31.79 | 32.57 | 31.68 | 32.39 | 860,382 | +0.77(+2.43%) |
Feb 14, 2022 | 31.50 | 31.95 | 31.31 | 31.63 | 2,113,657 | +0.02(+0.06%) |
Feb 11, 2022 | 32.77 | 32.82 | 31.45 | 31.61 | 1,622,347 | -1.05(-3.22%) |
Feb 10, 2022 | 33.15 | 33.64 | 32.48 | 32.66 | 2,036,658 | -0.72(-2.15%) |
Feb 09, 2022 | 32.16 | 33.54 | 31.28 | 33.38 | 3,029,695 | +1.09(+3.38%) |
Feb 08, 2022 | 32.18 | 32.41 | 31.79 | 32.29 | 1,360,506 | +0.23(+0.71%) |
Feb 07, 2022 | 31.58 | 32.32 | 31.51 | 32.06 | 1,320,419 | +0.47(+1.50%) |
Feb 04, 2022 | 31.95 | 32.08 | 31.33 | 31.59 | 863,888 | -0.55(-1.72%) |
Feb 03, 2022 | 32.81 | 32.12 | 32.14 | 708,974 | -0.79(-2.39%) | |
Feb 02, 2022 | 32.81 | 33.29 | 32.81 | 32.93 | 1,146,865 | +0.02(+0.06%) |