Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 33.12 | 33.19 | 32.85 | 33.10 | 527,417 | +0.03(+0.09%) |
Dec 29, 2022 | 32.56 | 33.08 | 32.37 | 33.07 | 536,794 | +0.45(+1.39%) |
Dec 28, 2022 | 32.70 | 32.97 | 32.54 | 32.61 | 304,303 | -0.09(-0.26%) |
Dec 27, 2022 | 33.27 | 33.28 | 32.63 | 32.70 | 434,632 | -0.58(-1.73%) |
Dec 23, 2022 | 32.82 | 33.33 | 32.82 | 33.28 | 520,505 | +0.49(+1.50%) |
Dec 22, 2022 | 32.54 | 32.83 | 32.39 | 32.78 | 521,483 | +0.22(+0.67%) |
Dec 21, 2022 | 32.00 | 32.59 | 31.87 | 32.57 | 596,118 | +0.79(+2.50%) |
Dec 20, 2022 | 31.48 | 32.04 | 31.39 | 31.77 | 708,687 | +0.26(+0.84%) |
Dec 19, 2022 | 31.25 | 31.72 | 31.19 | 31.51 | 539,428 | +0.08(+0.24%) |
Dec 16, 2022 | 31.48 | 31.73 | 30.96 | 31.43 | 863,422 | -0.26(-0.81%) |
Dec 15, 2022 | 31.76 | 31.95 | 31.48 | 31.69 | 673,715 | -0.27(-0.86%) |
Dec 14, 2022 | 31.99 | 32.31 | 31.64 | 31.96 | 638,669 | +0.04(+0.12%) |
Dec 13, 2022 | 32.06 | 32.20 | 31.54 | 31.92 | 584,163 | +0.26(+0.84%) |
Dec 12, 2022 | 31.49 | 31.69 | 31.26 | 31.66 | 365,435 | +0.11(+0.36%) |
Dec 09, 2022 | 31.57 | 31.71 | 31.45 | 31.54 | 311,926 | -0.06(-0.18%) |
Dec 08, 2022 | 31.55 | 31.89 | 31.12 | 31.60 | 468,774 | -0.05(-0.15%) |
Dec 07, 2022 | 31.40 | 31.83 | 31.34 | 31.65 | 393,734 | +0.35(+1.12%) |
Dec 06, 2022 | 31.64 | 31.98 | 31.08 | 31.30 | 499,203 | -0.34(-1.08%) |
Dec 05, 2022 | 31.74 | 31.74 | 31.45 | 31.64 | 295,516 | -0.42(-1.30%) |
Dec 02, 2022 | 31.59 | 32.07 | 31.51 | 32.06 | 459,559 | +0.39(+1.22%) |
Dec 01, 2022 | 31.79 | 31.98 | 31.40 | 31.67 | 543,310 | +0.12(+0.39%) |
Nov 30, 2022 | 31.19 | 31.65 | 30.80 | 31.54 | 922,334 | +0.33(+1.06%) |
Nov 29, 2022 | 30.83 | 31.25 | 30.79 | 31.21 | 396,919 | +0.30(+0.97%) |
Nov 28, 2022 | 31.15 | 31.24 | 30.85 | 30.91 | 703,333 | -0.35(-1.11%) |
Nov 25, 2022 | 31.18 | 31.47 | 31.03 | 31.26 | 310,429 | +0.14(+0.45%) |
Nov 23, 2022 | 30.96 | 31.21 | 30.78 | 31.12 | 620,121 | +0.18(+0.58%) |
Nov 22, 2022 | 30.61 | 31.17 | 30.47 | 30.94 | 361,176 | +0.47(+1.54%) |
Nov 21, 2022 | 30.58 | 30.85 | 30.33 | 30.47 | 370,705 | -0.06(-0.18%) |
Nov 18, 2022 | 30.16 | 30.60 | 30.10 | 30.53 | 430,053 | +0.38(+1.25%) |
Nov 17, 2022 | 30.09 | 30.29 | 29.86 | 30.15 | 352,507 | +0.00(+0.00%) |
Nov 16, 2022 | 30.20 | 30.32 | 29.83 | 30.15 | 355,154 | +0.02(+0.06%) |
Nov 15, 2022 | 30.05 | 30.20 | 29.76 | 30.13 | 484,689 | +0.19(+0.63%) |
Nov 14, 2022 | 29.78 | 30.39 | 29.78 | 29.94 | 512,566 | +0.31(+1.05%) |
Nov 11, 2022 | 29.68 | 29.82 | 29.21 | 29.63 | 760,857 | -0.02(-0.06%) |
Nov 10, 2022 | 29.51 | 29.84 | 29.36 | 29.65 | 654,146 | +0.56(+1.94%) |
Nov 09, 2022 | 29.28 | 29.41 | 28.97 | 29.09 | 385,254 | -0.15(-0.51%) |
Nov 08, 2022 | 29.51 | 29.62 | 29.07 | 29.24 | 483,651 | -0.28(-0.96%) |
Nov 07, 2022 | 29.78 | 29.93 | 29.29 | 29.52 | 424,593 | -0.13(-0.44%) |
Nov 04, 2022 | 29.79 | 30.02 | 29.38 | 29.65 | 476,602 | -0.07(-0.22%) |
Nov 03, 2022 | 29.78 | 30.00 | 29.56 | 29.72 | 625,053 | -0.31(-1.03%) |
Nov 02, 2022 | 30.10 | 29.94 | 30.03 | 1,217,844 | +0.16(+0.53%) | |
Nov 01, 2022 | 31.86 | 31.86 | 29.15 | 29.87 | 1,180,033 | -2.92(-8.92%) |
Oct 31, 2022 | 32.83 | 32.98 | 32.62 | 32.79 | 537,503 | -0.23(-0.71%) |
Oct 28, 2022 | 32.46 | 33.37 | 32.46 | 33.03 | 741,746 | +0.55(+1.71%) |
Oct 27, 2022 | 32.75 | 32.76 | 32.33 | 32.47 | 470,396 | -0.23(-0.69%) |
Oct 26, 2022 | 32.16 | 33.14 | 32.13 | 32.70 | 536,447 | +0.87(+2.72%) |
Oct 25, 2022 | 31.79 | 32.14 | 31.60 | 31.83 | 547,213 | -0.01(-0.03%) |
Oct 24, 2022 | 31.76 | 32.08 | 31.55 | 31.84 | 468,511 | +0.41(+1.32%) |
Oct 21, 2022 | 31.43 | 31.62 | 30.88 | 31.43 | 303,297 | +0.03(+0.09%) |
Oct 20, 2022 | 31.58 | 31.80 | 31.28 | 31.40 | 375,402 | -0.07(-0.21%) |
Oct 19, 2022 | 32.25 | 32.31 | 31.42 | 31.47 | 564,367 | -0.84(-2.59%) |
Oct 18, 2022 | 32.48 | 33.01 | 32.09 | 32.30 | 543,323 | +0.24(+0.76%) |
Oct 17, 2022 | 31.63 | 32.24 | 31.60 | 32.06 | 502,999 | +0.43(+1.37%) |
Oct 14, 2022 | 31.08 | 32.05 | 30.11 | 31.63 | 879,627 | +0.93(+3.03%) |
Oct 13, 2022 | 30.60 | 31.07 | 30.10 | 30.70 | 563,436 | +0.04(+0.12%) |
Oct 12, 2022 | 31.06 | 31.15 | 30.63 | 30.66 | 525,370 | -0.51(-1.63%) |
Oct 11, 2022 | 31.17 | 31.40 | 30.88 | 31.17 | 496,450 | -0.18(-0.57%) |
Oct 10, 2022 | 31.37 | 31.57 | 31.23 | 31.35 | 317,066 | +0.05(+0.15%) |
Oct 07, 2022 | 31.93 | 31.95 | 31.15 | 31.30 | 484,115 | -0.95(-2.94%) |
Oct 06, 2022 | 32.64 | 32.70 | 32.08 | 32.25 | 427,414 | -0.49(-1.49%) |
Oct 05, 2022 | 32.62 | 32.89 | 32.20 | 32.74 | 397,936 | -0.14(-0.43%) |
Oct 04, 2022 | 32.48 | 33.06 | 32.48 | 32.88 | 509,687 | +0.51(+1.57%) |
Oct 03, 2022 | 31.93 | 32.62 | 31.93 | 32.37 | 480,738 | +0.46(+1.44%) |
Sep 30, 2022 | 31.85 | 32.34 | 31.73 | 31.91 | 946,506 | +0.14(+0.44%) |
Sep 29, 2022 | 31.41 | 31.89 | 31.11 | 31.77 | 536,958 | +0.26(+0.84%) |
Sep 28, 2022 | 31.19 | 31.62 | 31.17 | 31.51 | 682,182 | +0.42(+1.36%) |
Sep 27, 2022 | 31.33 | 31.63 | 31.04 | 31.08 | 581,022 | -0.14(-0.45%) |
Sep 26, 2022 | 31.31 | 31.75 | 31.09 | 31.22 | 719,209 | -0.23(-0.75%) |
Sep 23, 2022 | 31.92 | 32.27 | 31.07 | 31.46 | 658,844 | -0.61(-1.91%) |
Sep 22, 2022 | 32.32 | 32.43 | 31.79 | 32.07 | 744,801 | -0.36(-1.10%) |
Sep 21, 2022 | 32.64 | 33.22 | 32.38 | 32.43 | 849,761 | -0.18(-0.55%) |
Sep 20, 2022 | 32.72 | 32.77 | 32.40 | 32.61 | 315,566 | -0.23(-0.72%) |
Sep 19, 2022 | 32.62 | 32.86 | 32.34 | 32.84 | 342,696 | +0.12(+0.37%) |
Sep 16, 2022 | 32.38 | 32.73 | 32.13 | 32.72 | 1,081,191 | +0.23(+0.69%) |
Sep 15, 2022 | 32.61 | 32.79 | 32.35 | 32.49 | 468,024 | -0.15(-0.46%) |
Sep 14, 2022 | 33.00 | 33.12 | 32.49 | 32.64 | 439,136 | -0.34(-1.03%) |
Sep 13, 2022 | 33.57 | 33.68 | 32.90 | 32.98 | 449,307 | -0.87(-2.58%) |
Sep 12, 2022 | 33.80 | 33.86 | 33.55 | 33.86 | 371,820 | +0.17(+0.50%) |
Sep 09, 2022 | 33.27 | 33.71 | 33.23 | 33.69 | 366,512 | +0.54(+1.62%) |
Sep 08, 2022 | 33.34 | 33.51 | 32.97 | 33.15 | 483,779 | -0.35(-1.04%) |
Sep 07, 2022 | 33.37 | 33.88 | 33.36 | 33.50 | 594,453 | +0.34(+1.02%) |
Sep 06, 2022 | 33.12 | 33.20 | 32.49 | 33.16 | 815,296 | +0.04(+0.11%) |
Sep 02, 2022 | 32.99 | 33.35 | 32.87 | 33.12 | 600,890 | +0.11(+0.34%) |
Sep 01, 2022 | 33.09 | 33.09 | 32.69 | 33.01 | 297,656 | -0.12(-0.37%) |
Aug 31, 2022 | 33.19 | 33.76 | 33.04 | 33.13 | 448,500 | -0.00(-0.00%) |
Aug 30, 2022 | 34.11 | 34.16 | 33.05 | 33.13 | 677,608 | -0.88(-2.58%) |
Aug 29, 2022 | 34.08 | 34.30 | 33.44 | 34.01 | 502,921 | -0.24(-0.71%) |
Aug 26, 2022 | 35.00 | 35.08 | 34.22 | 34.25 | 344,677 | -0.56(-1.61%) |
Aug 25, 2022 | 34.73 | 34.84 | 34.32 | 34.81 | 316,447 | +0.23(+0.68%) |
Aug 24, 2022 | 34.51 | 34.73 | 34.25 | 34.58 | 578,383 | +0.21(+0.63%) |
Aug 23, 2022 | 34.62 | 34.66 | 34.25 | 34.37 | 401,100 | -0.38(-1.10%) |
Aug 22, 2022 | 35.03 | 35.07 | 34.66 | 34.75 | 460,311 | -0.30(-0.85%) |
Aug 19, 2022 | 35.38 | 35.54 | 34.94 | 35.05 | 565,712 | -0.25(-0.71%) |
Aug 18, 2022 | 35.27 | 35.60 | 34.87 | 35.30 | 478,845 | +0.08(+0.24%) |
Aug 17, 2022 | 35.37 | 35.64 | 34.65 | 35.22 | 504,972 | -0.15(-0.42%) |
Aug 16, 2022 | 35.99 | 36.43 | 35.32 | 35.37 | 404,251 | -0.62(-1.71%) |
Aug 15, 2022 | 35.89 | 36.17 | 35.77 | 35.98 | 469,666 | +0.07(+0.18%) |
Aug 12, 2022 | 35.70 | 36.04 | 35.66 | 35.92 | 298,152 | +0.28(+0.79%) |
Aug 11, 2022 | 35.94 | 36.11 | 35.56 | 35.64 | 231,692 | -0.37(-1.04%) |
Aug 10, 2022 | 35.58 | 36.02 | 35.52 | 36.01 | 616,213 | +0.56(+1.58%) |
Aug 09, 2022 | 35.69 | 35.94 | 35.33 | 35.45 | 327,558 | +0.04(+0.11%) |
Aug 08, 2022 | 35.66 | 35.77 | 35.22 | 35.41 | 689,851 | -0.32(-0.89%) |
Aug 05, 2022 | 35.23 | 36.01 | 34.96 | 35.73 | 549,625 | +0.71(+2.03%) |
Aug 04, 2022 | 35.55 | 35.69 | 34.99 | 35.02 | 474,244 | -0.59(-1.65%) |
Aug 03, 2022 | 35.63 | 35.74 | 34.87 | 35.61 | 612,302 | +0.12(+0.34%) |
Aug 02, 2022 | 35.68 | 35.80 | 35.26 | 35.49 | 382,409 | -0.25(-0.71%) |
Aug 01, 2022 | 35.91 | 36.26 | 35.73 | 35.74 | 794,383 | -0.21(-0.57%) |
Jul 29, 2022 | 35.81 | 36.07 | 35.17 | 35.94 | 383,846 | +0.10(+0.29%) |
Jul 28, 2022 | 35.36 | 35.96 | 34.94 | 35.84 | 234,895 | +0.37(+1.05%) |
Jul 27, 2022 | 35.57 | 35.81 | 35.22 | 35.47 | 461,377 | -0.06(-0.16%) |
Jul 26, 2022 | 35.14 | 35.52 | 35.10 | 35.52 | 309,529 | +0.44(+1.25%) |
Jul 25, 2022 | 35.28 | 35.52 | 34.87 | 35.08 | 337,473 | +0.07(+0.19%) |
Jul 22, 2022 | 35.00 | 35.19 | 34.59 | 35.02 | 581,990 | +0.24(+0.70%) |
Jul 21, 2022 | 34.56 | 34.95 | 34.55 | 34.78 | 453,313 | +0.01(+0.03%) |
Jul 20, 2022 | 34.99 | 34.99 | 34.57 | 34.77 | 367,156 | -0.09(-0.27%) |
Jul 19, 2022 | 34.52 | 34.87 | 34.29 | 34.86 | 651,176 | +0.54(+1.58%) |
Jul 18, 2022 | 34.78 | 34.92 | 34.29 | 34.32 | 280,645 | -0.49(-1.40%) |
Jul 15, 2022 | 35.20 | 35.22 | 34.62 | 34.80 | 448,775 | +0.35(+1.00%) |
Jul 14, 2022 | 33.94 | 34.50 | 33.84 | 34.46 | 702,889 | +0.11(+0.33%) |
Jul 13, 2022 | 34.57 | 34.80 | 34.26 | 34.35 | 318,266 | -0.36(-1.05%) |
Jul 12, 2022 | 34.87 | 35.30 | 34.53 | 34.71 | 383,951 | -0.03(-0.08%) |
Jul 11, 2022 | 34.82 | 35.74 | 34.52 | 34.74 | 462,164 | -0.08(-0.24%) |
Jul 08, 2022 | 35.03 | 35.33 | 34.67 | 34.82 | 743,022 | -0.21(-0.59%) |
Jul 07, 2022 | 34.58 | 35.08 | 34.25 | 35.03 | 881,849 | +0.45(+1.30%) |
Jul 06, 2022 | 33.46 | 36.02 | 33.41 | 34.58 | 2,780,868 | +1.13(+3.38%) |
Jul 05, 2022 | 33.61 | 34.12 | 32.75 | 33.45 | 449,343 | -0.41(-1.21%) |
Jul 01, 2022 | 33.39 | 33.98 | 33.02 | 33.86 | 494,379 | +0.51(+1.54%) |
Jun 30, 2022 | 33.79 | 34.18 | 33.20 | 33.35 | 583,574 | -0.59(-1.74%) |
Jun 29, 2022 | 34.12 | 35.24 | 33.06 | 33.94 | 892,018 | +0.03(+0.08%) |
Jun 28, 2022 | 35.02 | 35.02 | 33.90 | 33.91 | 456,624 | -0.83(-2.39%) |
Jun 27, 2022 | 34.71 | 34.87 | 34.33 | 34.74 | 523,111 | +0.00(+0.00%) |
Jun 24, 2022 | 33.88 | 34.78 | 33.61 | 34.74 | 1,013,511 | +1.04(+3.08%) |
Jun 23, 2022 | 33.67 | 33.99 | 33.50 | 33.70 | 492,208 | +0.23(+0.70%) |
Jun 22, 2022 | 32.76 | 33.56 | 32.51 | 33.47 | 659,786 | +0.73(+2.23%) |
Jun 21, 2022 | 32.50 | 32.98 | 32.34 | 32.74 | 1,169,508 | +0.37(+1.15%) |
Jun 17, 2022 | 32.24 | 32.51 | 32.04 | 32.37 | 2,074,313 | +0.22(+0.70%) |
Jun 16, 2022 | 32.87 | 32.87 | 32.05 | 32.14 | 587,948 | -0.95(-2.87%) |
Jun 15, 2022 | 33.08 | 33.47 | 32.71 | 33.09 | 663,593 | +0.21(+0.64%) |
Jun 14, 2022 | 33.42 | 33.42 | 32.64 | 32.88 | 400,451 | -0.28(-0.85%) |
Jun 13, 2022 | 33.69 | 33.79 | 33.01 | 33.16 | 416,284 | -0.90(-2.63%) |
Jun 10, 2022 | 33.77 | 34.46 | 33.42 | 34.06 | 467,337 | -0.07(-0.22%) |
Jun 09, 2022 | 34.67 | 34.71 | 34.08 | 34.13 | 326,968 | -0.53(-1.54%) |
Jun 08, 2022 | 34.80 | 35.14 | 34.59 | 34.66 | 391,181 | -0.20(-0.56%) |
Jun 07, 2022 | 34.80 | 35.00 | 34.25 | 34.86 | 409,563 | -0.06(-0.16%) |
Jun 06, 2022 | 34.79 | 35.07 | 34.63 | 34.92 | 589,051 | +0.23(+0.67%) |
Jun 03, 2022 | 35.14 | 35.23 | 34.50 | 34.68 | 329,102 | -0.19(-0.54%) |
Jun 02, 2022 | 34.30 | 34.90 | 33.90 | 34.87 | 483,002 | +0.50(+1.44%) |
Jun 01, 2022 | 35.11 | 35.12 | 34.07 | 34.37 | 468,259 | -0.59(-1.68%) |
May 31, 2022 | 35.51 | 35.53 | 34.78 | 34.96 | 754,339 | -0.59(-1.66%) |
May 27, 2022 | 35.33 | 35.56 | 34.90 | 35.55 | 315,041 | +0.20(+0.58%) |
May 26, 2022 | 35.20 | 35.66 | 35.09 | 35.35 | 477,120 | +0.16(+0.45%) |
May 25, 2022 | 34.64 | 35.23 | 34.64 | 35.19 | 618,887 | +0.49(+1.42%) |
May 24, 2022 | 34.85 | 34.85 | 33.98 | 34.70 | 553,368 | -0.05(-0.13%) |
May 23, 2022 | 34.75 | 34.89 | 34.46 | 34.74 | 375,182 | +0.20(+0.57%) |
May 20, 2022 | 34.15 | 34.59 | 33.86 | 34.55 | 703,281 | +0.57(+1.67%) |
May 19, 2022 | 33.97 | 34.25 | 33.65 | 33.98 | 341,084 | -0.38(-1.11%) |
May 18, 2022 | 34.61 | 34.77 | 34.29 | 34.36 | 442,718 | -0.39(-1.12%) |
May 17, 2022 | 34.86 | 34.88 | 34.45 | 34.75 | 325,804 | +0.22(+0.65%) |
May 16, 2022 | 34.15 | 34.62 | 33.98 | 34.53 | 356,922 | +0.43(+1.25%) |
May 13, 2022 | 33.82 | 34.32 | 33.82 | 34.10 | 381,978 | +0.30(+0.88%) |
May 12, 2022 | 33.81 | 34.00 | 33.43 | 33.80 | 580,516 | +0.10(+0.30%) |
May 11, 2022 | 34.06 | 34.60 | 33.64 | 33.70 | 424,082 | -0.33(-0.98%) |
May 10, 2022 | 33.89 | 34.28 | 33.16 | 34.04 | 1,050,462 | +0.36(+1.08%) |
May 09, 2022 | 33.82 | 34.40 | 33.51 | 33.67 | 464,329 | -0.56(-1.63%) |
May 06, 2022 | 34.28 | 34.72 | 33.94 | 34.23 | 555,004 | -0.08(-0.24%) |
May 05, 2022 | 34.80 | 35.55 | 33.98 | 34.32 | 575,257 | -0.57(-1.63%) |
May 04, 2022 | 35.43 | 35.43 | 34.18 | 34.88 | 1,126,248 | +1.40(+4.19%) |
May 03, 2022 | 33.17 | 33.83 | 32.74 | 33.48 | 525,589 | +0.04(+0.11%) |
May 02, 2022 | 33.78 | 33.91 | 33.09 | 33.44 | 1,029,749 | -0.22(-0.66%) |
Apr 29, 2022 | 34.10 | 34.46 | 33.51 | 33.66 | 495,751 | -0.64(-1.87%) |
Apr 28, 2022 | 34.18 | 34.46 | 33.49 | 34.31 | 966,321 | +0.24(+0.71%) |
Apr 27, 2022 | 33.94 | 34.54 | 33.65 | 34.06 | 716,238 | +0.33(+0.99%) |
Apr 26, 2022 | 34.80 | 35.76 | 33.71 | 33.73 | 723,889 | -1.27(-3.64%) |
Apr 25, 2022 | 34.38 | 35.04 | 34.19 | 35.00 | 734,502 | +0.53(+1.54%) |
Apr 22, 2022 | 35.08 | 35.09 | 34.29 | 34.47 | 794,484 | -0.80(-2.27%) |
Apr 21, 2022 | 35.35 | 35.49 | 35.05 | 35.27 | 756,402 | +0.02(+0.05%) |
Apr 20, 2022 | 34.67 | 35.41 | 34.67 | 35.25 | 496,231 | +0.71(+2.05%) |
Apr 19, 2022 | 33.94 | 34.70 | 33.94 | 34.55 | 694,625 | +0.60(+1.78%) |
Apr 18, 2022 | 33.77 | 33.94 | 33.56 | 33.94 | 513,829 | +0.11(+0.33%) |
Apr 14, 2022 | 33.62 | 34.08 | 33.47 | 33.83 | 460,017 | +0.16(+0.47%) |
Apr 13, 2022 | 33.70 | 34.01 | 33.52 | 33.67 | 303,701 | -0.05(-0.14%) |
Apr 12, 2022 | 33.58 | 34.08 | 33.08 | 33.72 | 309,898 | +0.19(+0.55%) |
Apr 11, 2022 | 33.90 | 34.35 | 33.51 | 33.53 | 330,029 | -0.41(-1.21%) |
Apr 08, 2022 | 33.74 | 34.26 | 33.72 | 33.94 | 279,706 | +0.35(+1.05%) |
Apr 07, 2022 | 33.43 | 33.69 | 33.08 | 33.59 | 471,015 | +0.13(+0.39%) |
Apr 06, 2022 | 32.87 | 33.60 | 32.87 | 33.46 | 463,659 | +0.47(+1.44%) |
Apr 05, 2022 | 32.78 | 33.41 | 32.75 | 32.99 | 756,463 | +0.18(+0.54%) |
Apr 04, 2022 | 33.55 | 33.73 | 32.73 | 32.81 | 436,663 | -0.84(-2.49%) |
Apr 01, 2022 | 33.13 | 33.69 | 32.91 | 33.65 | 372,850 | +0.56(+1.69%) |
Mar 31, 2022 | 34.37 | 34.70 | 33.06 | 33.09 | 552,319 | -1.28(-3.73%) |
Mar 30, 2022 | 33.33 | 34.65 | 33.28 | 34.37 | 1,283,459 | +1.09(+3.27%) |
Mar 29, 2022 | 33.47 | 33.96 | 33.01 | 33.28 | 880,010 | +0.42(+1.27%) |
Mar 28, 2022 | 33.23 | 33.23 | 32.74 | 32.87 | 406,133 | -0.28(-0.84%) |
Mar 25, 2022 | 33.12 | 33.26 | 32.87 | 33.14 | 731,243 | +0.13(+0.39%) |
Mar 24, 2022 | 32.69 | 33.09 | 32.42 | 33.01 | 664,845 | +0.55(+1.69%) |
Mar 23, 2022 | 33.40 | 33.70 | 32.44 | 32.47 | 1,036,770 | -0.91(-2.73%) |
Mar 22, 2022 | 33.40 | 34.09 | 33.27 | 33.38 | 724,034 | +0.04(+0.11%) |
Mar 21, 2022 | 33.90 | 34.05 | 33.18 | 33.34 | 489,930 | -0.45(-1.32%) |
Mar 18, 2022 | 34.18 | 34.26 | 33.48 | 33.79 | 1,419,409 | -0.39(-1.14%) |
Mar 17, 2022 | 33.04 | 34.30 | 33.01 | 34.18 | 762,435 | +0.99(+3.00%) |
Mar 16, 2022 | 33.26 | 33.36 | 32.56 | 33.18 | 1,060,170 | -0.01(-0.03%) |
Mar 15, 2022 | 32.90 | 33.36 | 32.90 | 33.19 | 381,164 | +0.44(+1.33%) |
Mar 14, 2022 | 32.98 | 33.13 | 32.55 | 32.75 | 346,695 | -0.06(-0.17%) |
Mar 11, 2022 | 33.26 | 33.71 | 32.80 | 32.81 | 380,524 | -0.45(-1.34%) |
Mar 10, 2022 | 32.90 | 33.43 | 32.71 | 33.26 | 344,084 | +0.10(+0.31%) |
Mar 09, 2022 | 33.27 | 34.06 | 32.96 | 33.15 | 444,631 | +0.24(+0.73%) |
Mar 08, 2022 | 33.68 | 34.33 | 32.87 | 32.91 | 398,120 | -0.74(-2.21%) |
Mar 07, 2022 | 34.73 | 34.79 | 33.61 | 33.66 | 731,660 | -1.26(-3.60%) |
Mar 04, 2022 | 33.94 | 35.13 | 33.93 | 34.91 | 772,379 | +0.82(+2.40%) |
Mar 03, 2022 | 34.09 | 34.18 | 33.78 | 34.09 | 590,845 | +0.27(+0.80%) |
Mar 02, 2022 | 33.57 | 34.27 | 32.61 | 33.82 | 417,697 | +0.25(+0.75%) |
Mar 01, 2022 | 33.41 | 33.90 | 33.37 | 33.57 | 440,687 | +0.16(+0.47%) |
Feb 28, 2022 | 33.21 | 33.64 | 32.37 | 33.41 | 559,821 | -0.07(-0.19%) |
Feb 25, 2022 | 32.80 | 33.61 | 33.02 | 33.48 | 488,379 | +0.71(+2.17%) |
Feb 24, 2022 | 32.51 | 32.89 | 32.24 | 32.77 | 557,299 | -0.10(-0.31%) |
Feb 23, 2022 | 33.12 | 33.32 | 32.72 | 32.87 | 455,611 | -0.24(-0.73%) |
Feb 22, 2022 | 33.13 | 33.42 | 32.42 | 33.11 | 563,146 | -0.13(-0.39%) |
Feb 18, 2022 | 33.24 | 0 | -0.16(-0.47%) | |||
Feb 17, 2022 | 33.62 | 33.74 | 33.30 | 33.40 | 431,999 | -0.40(-1.18%) |
Feb 16, 2022 | 33.93 | 34.64 | 33.62 | 33.79 | 443,509 | -0.12(-0.35%) |
Feb 15, 2022 | 34.01 | 34.40 | 33.71 | 33.91 | 454,806 | -0.03(-0.08%) |
Feb 14, 2022 | 34.63 | 34.89 | 33.75 | 33.94 | 679,385 | -0.68(-1.98%) |
Feb 11, 2022 | 34.55 | 35.00 | 34.49 | 34.63 | 667,144 | +0.00(+0.00%) |
Feb 10, 2022 | 34.69 | 35.30 | 34.47 | 34.63 | 769,420 | -0.37(-1.06%) |
Feb 09, 2022 | 34.93 | 35.32 | 34.64 | 35.00 | 406,179 | +0.20(+0.58%) |
Feb 08, 2022 | 34.33 | 34.89 | 34.06 | 34.79 | 505,524 | +0.58(+1.70%) |
Feb 07, 2022 | 34.42 | 35.12 | 34.05 | 34.21 | 426,860 | -0.28(-0.80%) |
Feb 04, 2022 | 34.59 | 34.84 | 34.25 | 34.49 | 326,380 | -0.19(-0.56%) |
Feb 03, 2022 | 34.96 | 34.68 | 406,253 | -0.01(-0.03%) | ||
Feb 02, 2022 | 34.74 | 35.21 | 34.41 | 34.69 | 585,998 | -0.25(-0.71%) |
Feb 01, 2022 | 34.86 | 35.56 | 34.54 | 34.94 | 788,152 | -0.40(-1.13%) |
Jan 31, 2022 | 34.88 | 35.48 | 35.34 | 681,269 | +0.33(+0.95%) | |
Jan 28, 2022 | 34.79 | 35.03 | 34.06 | 35.00 | 362,004 | +0.22(+0.64%) |
Jan 27, 2022 | 34.54 | 34.99 | 34.20 | 34.78 | 1,547,628 | +0.25(+0.72%) |
Jan 26, 2022 | 34.87 | 35.14 | 34.22 | 34.53 | 800,660 | -0.31(-0.90%) |
Jan 25, 2022 | 35.25 | 35.58 | 34.28 | 34.85 | 1,149,478 | -0.61(-1.72%) |
Jan 24, 2022 | 35.42 | 35.58 | 34.51 | 35.46 | 482,621 | +0.18(+0.52%) |
Jan 21, 2022 | 35.60 | 36.16 | 35.14 | 35.27 | 311,072 | -0.36(-1.01%) |
Jan 20, 2022 | 35.18 | 36.09 | 34.75 | 35.63 | 726,869 | +0.57(+1.64%) |
Jan 19, 2022 | 35.37 | 36.34 | 35.02 | 35.06 | 436,362 | -0.34(-0.97%) |
Jan 18, 2022 | 36.36 | 36.69 | 33.83 | 35.40 | 764,919 | -1.20(-3.28%) |
Jan 14, 2022 | 36.60 | 0 | -0.15(-0.40%) | |||
Jan 13, 2022 | 37.50 | 37.50 | 36.71 | 36.75 | 515,567 | -0.59(-1.58%) |
Jan 12, 2022 | 37.32 | 37.53 | 36.95 | 37.34 | 1,369,874 | -0.06(-0.17%) |
Jan 11, 2022 | 36.94 | 37.46 | 36.71 | 37.41 | 759,257 | +0.59(+1.61%) |
Jan 10, 2022 | 37.11 | 37.11 | 36.64 | 36.82 | 461,596 | -0.36(-0.97%) |
Jan 07, 2022 | 37.31 | 37.56 | 37.18 | 37.18 | 339,716 | -0.11(-0.30%) |
Jan 06, 2022 | 37.58 | 37.82 | 37.14 | 37.29 | 302,183 | -0.21(-0.57%) |
Jan 05, 2022 | 37.94 | 38.11 | 37.44 | 37.50 | 331,707 | -0.33(-0.88%) |
Jan 04, 2022 | 38.12 | 38.12 | 37.56 | 37.83 | 279,194 | -0.27(-0.70%) |