Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.59 | 27.81 | 27.43 | 27.74 | 1,265,349 | +0.07(+0.27%) |
Dec 29, 2022 | 27.39 | 27.76 | 27.21 | 27.66 | 901,024 | +0.35(+1.28%) |
Dec 28, 2022 | 27.18 | 27.49 | 27.03 | 27.31 | 1,121,233 | +0.18(+0.68%) |
Dec 27, 2022 | 27.20 | 27.38 | 26.91 | 27.13 | 894,557 | -0.04(-0.14%) |
Dec 23, 2022 | 27.39 | 27.78 | 27.00 | 27.17 | 1,142,884 | -0.27(-0.97%) |
Dec 22, 2022 | 28.22 | 28.65 | 26.85 | 27.43 | 1,949,296 | -0.99(-3.50%) |
Dec 21, 2022 | 28.34 | 28.91 | 28.27 | 28.43 | 1,219,952 | +0.42(+1.51%) |
Dec 20, 2022 | 27.48 | 28.05 | 27.41 | 28.01 | 974,899 | +0.54(+1.98%) |
Dec 19, 2022 | 27.25 | 27.59 | 27.20 | 27.46 | 1,111,250 | +0.29(+1.05%) |
Dec 16, 2022 | 27.40 | 27.65 | 27.11 | 27.18 | 3,530,818 | -0.31(-1.14%) |
Dec 15, 2022 | 27.49 | 28.09 | 26.93 | 27.49 | 2,186,337 | -0.20(-0.73%) |
Dec 14, 2022 | 28.11 | 28.33 | 27.60 | 27.69 | 1,214,370 | -0.41(-1.44%) |
Dec 13, 2022 | 29.05 | 29.15 | 27.81 | 28.10 | 1,656,841 | -0.46(-1.61%) |
Dec 12, 2022 | 28.47 | 28.76 | 28.17 | 28.56 | 967,934 | +0.19(+0.68%) |
Dec 09, 2022 | 28.41 | 28.66 | 28.32 | 28.36 | 498,842 | -0.21(-0.74%) |
Dec 08, 2022 | 28.94 | 29.06 | 28.47 | 28.58 | 730,487 | -0.23(-0.80%) |
Dec 07, 2022 | 28.75 | 29.12 | 28.40 | 28.81 | 1,320,691 | -0.10(-0.35%) |
Dec 06, 2022 | 29.17 | 29.38 | 28.64 | 28.91 | 837,409 | -0.28(-0.95%) |
Dec 05, 2022 | 31.00 | 31.00 | 28.76 | 29.18 | 1,132,274 | -2.05(-6.57%) |
Dec 02, 2022 | 30.76 | 31.33 | 30.76 | 31.24 | 739,105 | +0.17(+0.53%) |
Dec 01, 2022 | 31.43 | 31.61 | 30.89 | 31.07 | 567,734 | -0.29(-0.91%) |
Nov 30, 2022 | 30.79 | 31.41 | 30.22 | 31.36 | 898,502 | +0.55(+1.79%) |
Nov 29, 2022 | 30.80 | 30.91 | 30.60 | 30.80 | 574,043 | +0.08(+0.27%) |
Nov 28, 2022 | 31.13 | 31.19 | 30.57 | 30.72 | 519,814 | -0.57(-1.82%) |
Nov 25, 2022 | 31.25 | 31.39 | 31.06 | 31.29 | 580,998 | +0.21(+0.68%) |
Nov 23, 2022 | 31.14 | 31.27 | 30.97 | 31.08 | 771,132 | -0.15(-0.47%) |
Nov 22, 2022 | 31.34 | 31.46 | 31.11 | 31.23 | 918,851 | +0.02(+0.06%) |
Nov 21, 2022 | 31.21 | 31.39 | 31.06 | 31.21 | 454,648 | -0.03(-0.09%) |
Nov 18, 2022 | 31.41 | 31.51 | 30.76 | 31.24 | 771,203 | +0.40(+1.28%) |
Nov 17, 2022 | 30.64 | 31.03 | 30.44 | 30.84 | 617,340 | -0.17(-0.53%) |
Nov 16, 2022 | 31.47 | 31.67 | 30.92 | 31.01 | 1,164,044 | -0.58(-1.84%) |
Nov 15, 2022 | 31.96 | 32.31 | 31.39 | 31.59 | 1,213,504 | -0.11(-0.35%) |
Nov 14, 2022 | 31.90 | 32.24 | 31.69 | 31.70 | 609,495 | -0.42(-1.32%) |
Nov 11, 2022 | 32.47 | 32.71 | 32.01 | 32.12 | 686,327 | -0.26(-0.80%) |
Nov 10, 2022 | 31.60 | 32.43 | 31.55 | 32.38 | 785,275 | +1.42(+4.58%) |
Nov 09, 2022 | 30.87 | 31.20 | 30.76 | 30.96 | 622,209 | -0.24(-0.77%) |
Nov 08, 2022 | 31.19 | 31.68 | 31.05 | 31.20 | 654,273 | +0.01(+0.03%) |
Nov 07, 2022 | 31.46 | 31.68 | 31.02 | 31.19 | 861,292 | -0.19(-0.62%) |
Nov 04, 2022 | 31.04 | 31.40 | 30.84 | 31.38 | 1,015,084 | +0.64(+2.07%) |
Nov 03, 2022 | 30.30 | 30.85 | 29.99 | 30.75 | 1,152,928 | +0.22(+0.72%) |
Nov 02, 2022 | 30.86 | 31.34 | 30.36 | 30.53 | 1,288,646 | -0.60(-1.92%) |
Nov 01, 2022 | 30.84 | 31.49 | 30.80 | 31.13 | 1,130,272 | +0.31(+1.02%) |
Oct 31, 2022 | 30.73 | 31.14 | 30.71 | 30.81 | 1,272,372 | -0.08(-0.27%) |
Oct 28, 2022 | 30.06 | 30.91 | 29.79 | 30.90 | 1,327,385 | +1.09(+3.64%) |
Oct 27, 2022 | 29.73 | 30.02 | 29.38 | 29.81 | 935,325 | +0.29(+1.00%) |
Oct 26, 2022 | 29.31 | 29.78 | 29.22 | 29.52 | 1,794,798 | +0.58(+2.00%) |
Oct 25, 2022 | 28.44 | 29.00 | 28.35 | 28.94 | 955,056 | +0.29(+1.03%) |
Oct 24, 2022 | 28.92 | 28.92 | 28.41 | 28.64 | 809,422 | -0.05(-0.16%) |
Oct 21, 2022 | 28.21 | 28.83 | 27.84 | 28.69 | 1,278,071 | +0.77(+2.77%) |
Oct 20, 2022 | 27.55 | 28.59 | 27.23 | 27.91 | 1,381,855 | +0.41(+1.47%) |
Oct 19, 2022 | 27.99 | 28.25 | 27.13 | 27.51 | 1,319,601 | -0.69(-2.45%) |
Oct 18, 2022 | 28.47 | 28.66 | 27.89 | 28.20 | 1,142,875 | +0.06(+0.20%) |
Oct 17, 2022 | 27.87 | 28.24 | 27.66 | 28.14 | 1,292,008 | +0.72(+2.62%) |
Oct 14, 2022 | 27.98 | 28.29 | 27.38 | 27.43 | 1,208,343 | -0.26(-0.93%) |
Oct 13, 2022 | 26.35 | 27.76 | 26.14 | 27.68 | 1,805,187 | +1.01(+3.79%) |
Oct 12, 2022 | 26.94 | 27.15 | 26.65 | 26.67 | 1,503,706 | -0.33(-1.22%) |
Oct 11, 2022 | 26.69 | 27.38 | 26.53 | 27.00 | 1,776,583 | +0.34(+1.27%) |
Oct 10, 2022 | 26.80 | 27.08 | 26.45 | 26.66 | 865,410 | +0.14(+0.52%) |
Oct 07, 2022 | 27.37 | 27.37 | 26.51 | 26.53 | 735,706 | -0.98(-3.55%) |
Oct 06, 2022 | 27.43 | 27.80 | 27.22 | 27.50 | 1,012,779 | -0.15(-0.56%) |
Oct 05, 2022 | 27.41 | 27.70 | 27.15 | 27.66 | 1,061,216 | -0.14(-0.49%) |
Oct 04, 2022 | 27.05 | 28.01 | 27.05 | 27.79 | 993,438 | +1.07(+3.99%) |
Oct 03, 2022 | 26.76 | 26.97 | 26.23 | 26.73 | 2,062,515 | +0.39(+1.49%) |
Sep 30, 2022 | 26.43 | 27.05 | 26.27 | 26.33 | 1,096,222 | -0.07(-0.28%) |
Sep 29, 2022 | 26.58 | 26.71 | 26.01 | 26.41 | 963,094 | -0.34(-1.26%) |
Sep 28, 2022 | 26.66 | 27.06 | 26.51 | 26.74 | 1,081,543 | +0.08(+0.31%) |
Sep 27, 2022 | 27.14 | 27.27 | 26.33 | 26.66 | 794,648 | -0.31(-1.15%) |
Sep 26, 2022 | 26.88 | 27.77 | 26.81 | 26.97 | 2,861,699 | -0.16(-0.60%) |
Sep 23, 2022 | 27.00 | 27.24 | 26.61 | 27.14 | 803,575 | -0.28(-1.03%) |
Sep 22, 2022 | 28.15 | 28.32 | 27.14 | 27.42 | 701,555 | -0.65(-2.31%) |
Sep 21, 2022 | 28.19 | 28.83 | 28.07 | 28.07 | 1,473,591 | +0.05(+0.16%) |
Sep 20, 2022 | 27.71 | 28.09 | 27.66 | 28.02 | 451,525 | +0.07(+0.26%) |
Sep 19, 2022 | 27.16 | 28.04 | 27.15 | 27.95 | 445,473 | +0.50(+1.83%) |
Sep 16, 2022 | 27.80 | 27.80 | 27.06 | 27.45 | 1,576,137 | -0.57(-2.02%) |
Sep 15, 2022 | 27.12 | 28.05 | 27.12 | 28.01 | 1,054,949 | +0.86(+3.16%) |
Sep 14, 2022 | 27.05 | 27.19 | 26.74 | 27.15 | 524,247 | +0.06(+0.24%) |
Sep 13, 2022 | 27.46 | 27.62 | 26.98 | 27.09 | 626,332 | -0.95(-3.38%) |
Sep 12, 2022 | 28.20 | 28.56 | 27.95 | 28.04 | 665,975 | -0.05(-0.19%) |
Sep 09, 2022 | 27.86 | 28.11 | 27.73 | 28.09 | 643,596 | +0.46(+1.68%) |
Sep 08, 2022 | 26.40 | 27.66 | 26.30 | 27.63 | 777,043 | +1.01(+3.80%) |
Sep 07, 2022 | 26.05 | 26.64 | 25.93 | 26.62 | 678,362 | +0.43(+1.64%) |
Sep 06, 2022 | 27.02 | 27.02 | 25.85 | 26.19 | 978,754 | -0.62(-2.31%) |
Sep 02, 2022 | 27.57 | 27.83 | 26.67 | 26.81 | 908,699 | -0.47(-1.74%) |
Sep 01, 2022 | 27.33 | 27.41 | 26.99 | 27.28 | 636,449 | -0.02(-0.07%) |
Aug 31, 2022 | 27.75 | 27.76 | 27.29 | 27.30 | 614,777 | -0.37(-1.35%) |
Aug 30, 2022 | 27.50 | 27.68 | 27.05 | 27.67 | 726,287 | +0.29(+1.06%) |
Aug 29, 2022 | 28.01 | 28.01 | 27.36 | 27.38 | 789,933 | -0.81(-2.88%) |
Aug 26, 2022 | 28.85 | 28.98 | 28.08 | 28.19 | 677,281 | -0.57(-2.00%) |
Aug 25, 2022 | 28.33 | 28.94 | 28.28 | 28.77 | 836,527 | +0.46(+1.64%) |
Aug 24, 2022 | 28.04 | 28.44 | 27.93 | 28.30 | 394,838 | +0.12(+0.42%) |
Aug 23, 2022 | 28.49 | 28.63 | 28.13 | 28.18 | 412,619 | -0.22(-0.77%) |
Aug 22, 2022 | 28.80 | 28.89 | 28.30 | 28.40 | 662,256 | -0.85(-2.90%) |
Aug 19, 2022 | 29.18 | 29.38 | 28.98 | 29.25 | 676,164 | -0.21(-0.71%) |
Aug 18, 2022 | 29.62 | 29.63 | 29.22 | 29.46 | 504,706 | -0.11(-0.37%) |
Aug 17, 2022 | 29.44 | 29.67 | 29.30 | 29.57 | 624,528 | -0.29(-0.98%) |
Aug 16, 2022 | 29.43 | 29.93 | 29.37 | 29.86 | 494,725 | +0.43(+1.46%) |
Aug 15, 2022 | 28.91 | 29.49 | 28.91 | 29.43 | 636,415 | +0.15(+0.50%) |
Aug 12, 2022 | 29.12 | 29.31 | 28.86 | 29.29 | 462,986 | +0.44(+1.52%) |
Aug 11, 2022 | 28.51 | 28.96 | 28.51 | 28.85 | 519,065 | +0.57(+2.03%) |
Aug 10, 2022 | 28.18 | 28.51 | 28.15 | 28.28 | 786,767 | +0.36(+1.31%) |
Aug 09, 2022 | 27.76 | 27.93 | 27.52 | 27.91 | 604,464 | +0.20(+0.72%) |
Aug 08, 2022 | 27.70 | 27.89 | 27.58 | 27.71 | 545,074 | +0.23(+0.83%) |
Aug 05, 2022 | 26.94 | 27.54 | 26.94 | 27.48 | 595,041 | +0.57(+2.10%) |
Aug 04, 2022 | 27.15 | 27.25 | 26.83 | 26.92 | 784,208 | -0.35(-1.27%) |
Aug 03, 2022 | 27.18 | 27.36 | 26.91 | 27.26 | 960,954 | +0.36(+1.36%) |
Aug 02, 2022 | 27.22 | 27.34 | 26.81 | 26.90 | 682,357 | -0.45(-1.63%) |
Aug 01, 2022 | 27.10 | 27.58 | 26.92 | 27.35 | 987,636 | +0.12(+0.43%) |
Jul 29, 2022 | 27.02 | 27.45 | 26.88 | 27.23 | 863,407 | +0.25(+0.94%) |
Jul 28, 2022 | 26.96 | 27.17 | 26.59 | 26.98 | 725,931 | -0.03(-0.10%) |
Jul 27, 2022 | 26.43 | 27.23 | 26.36 | 27.00 | 997,846 | +0.67(+2.54%) |
Jul 26, 2022 | 26.06 | 26.69 | 26.06 | 26.34 | 911,188 | -0.05(-0.21%) |
Jul 25, 2022 | 26.68 | 26.84 | 26.34 | 26.39 | 1,458,401 | -0.08(-0.31%) |
Jul 22, 2022 | 27.14 | 27.35 | 26.18 | 26.47 | 1,152,011 | -0.55(-2.04%) |
Jul 21, 2022 | 26.58 | 27.37 | 26.51 | 27.02 | 901,207 | -0.33(-1.22%) |
Jul 20, 2022 | 26.98 | 27.51 | 26.81 | 27.35 | 1,088,841 | +0.22(+0.80%) |
Jul 19, 2022 | 26.55 | 27.33 | 26.39 | 27.14 | 941,571 | +0.97(+3.73%) |
Jul 18, 2022 | 26.58 | 26.89 | 26.10 | 26.16 | 674,000 | -0.18(-0.69%) |
Jul 15, 2022 | 26.23 | 26.51 | 25.90 | 26.34 | 984,432 | +0.67(+2.60%) |
Jul 14, 2022 | 25.23 | 25.71 | 25.07 | 25.68 | 834,272 | -0.03(-0.11%) |
Jul 13, 2022 | 26.13 | 26.30 | 25.53 | 25.70 | 506,694 | -0.71(-2.70%) |
Jul 12, 2022 | 25.99 | 26.76 | 25.99 | 26.42 | 608,452 | +0.12(+0.45%) |
Jul 11, 2022 | 26.34 | 26.52 | 26.20 | 26.30 | 583,551 | -0.35(-1.32%) |
Jul 08, 2022 | 26.71 | 26.87 | 26.45 | 26.65 | 645,099 | +0.01(+0.03%) |
Jul 07, 2022 | 26.70 | 26.92 | 26.58 | 26.64 | 604,363 | +0.22(+0.82%) |
Jul 06, 2022 | 26.17 | 26.71 | 26.09 | 26.43 | 768,371 | +0.07(+0.27%) |
Jul 05, 2022 | 26.42 | 26.80 | 25.59 | 26.35 | 1,189,250 | -0.56(-2.08%) |
Jul 01, 2022 | 25.84 | 27.07 | 25.79 | 26.91 | 3,564,651 | +1.06(+4.08%) |
Jun 30, 2022 | 25.42 | 26.27 | 25.21 | 25.86 | 1,956,629 | -0.14(-0.52%) |
Jun 29, 2022 | 25.95 | 26.23 | 25.64 | 25.99 | 1,386,296 | +0.00(+0.00%) |
Jun 28, 2022 | 26.07 | 26.41 | 25.87 | 25.99 | 819,269 | +0.12(+0.45%) |
Jun 27, 2022 | 26.34 | 26.55 | 25.71 | 25.87 | 877,156 | -0.47(-1.78%) |
Jun 24, 2022 | 25.03 | 26.49 | 25.03 | 26.34 | 1,267,489 | +1.43(+5.72%) |
Jun 23, 2022 | 25.41 | 25.44 | 24.49 | 24.92 | 636,540 | -0.60(-2.33%) |
Jun 22, 2022 | 25.19 | 25.63 | 24.93 | 25.51 | 664,494 | +0.19(+0.75%) |
Jun 21, 2022 | 25.53 | 25.66 | 25.04 | 25.32 | 806,690 | +0.40(+1.59%) |
Jun 17, 2022 | 24.97 | 25.28 | 24.70 | 24.93 | 1,338,438 | +0.29(+1.17%) |
Jun 16, 2022 | 25.13 | 25.16 | 24.34 | 24.64 | 930,940 | -1.01(-3.94%) |
Jun 15, 2022 | 25.92 | 26.10 | 25.34 | 25.65 | 919,549 | +0.00(+0.00%) |
Jun 14, 2022 | 25.44 | 25.88 | 25.29 | 25.65 | 761,542 | +0.47(+1.86%) |
Jun 13, 2022 | 25.10 | 25.67 | 24.98 | 25.18 | 969,855 | -0.44(-1.73%) |
Jun 10, 2022 | 25.75 | 25.94 | 25.38 | 25.62 | 788,179 | -0.60(-2.31%) |
Jun 09, 2022 | 27.29 | 27.37 | 26.21 | 26.23 | 957,462 | -1.14(-4.16%) |
Jun 08, 2022 | 27.91 | 27.99 | 27.17 | 27.36 | 687,431 | -0.86(-3.04%) |
Jun 07, 2022 | 27.46 | 28.27 | 27.29 | 28.22 | 1,044,857 | +0.41(+1.46%) |
Jun 06, 2022 | 27.63 | 27.96 | 27.17 | 27.82 | 1,174,202 | +0.49(+1.78%) |
Jun 03, 2022 | 27.59 | 27.59 | 27.17 | 27.33 | 1,132,830 | -0.32(-1.14%) |
Jun 02, 2022 | 26.96 | 27.66 | 26.47 | 27.64 | 1,858,483 | +0.70(+2.61%) |
Jun 01, 2022 | 27.21 | 27.32 | 26.43 | 26.94 | 1,049,374 | -0.27(-0.99%) |
May 31, 2022 | 27.17 | 27.34 | 26.72 | 27.21 | 731,107 | -0.18(-0.66%) |
May 27, 2022 | 26.70 | 27.40 | 26.54 | 27.39 | 1,113,056 | +0.79(+2.99%) |
May 26, 2022 | 26.31 | 26.79 | 26.28 | 26.60 | 807,319 | +0.45(+1.73%) |
May 25, 2022 | 25.78 | 26.49 | 25.63 | 26.15 | 889,490 | +0.41(+1.58%) |
May 24, 2022 | 26.21 | 26.34 | 25.31 | 25.74 | 1,022,145 | -0.62(-2.36%) |
May 23, 2022 | 26.39 | 26.83 | 26.01 | 26.36 | 1,085,418 | +0.39(+1.49%) |
May 20, 2022 | 25.76 | 26.03 | 25.31 | 25.97 | 731,354 | +0.43(+1.70%) |
May 19, 2022 | 25.87 | 26.14 | 25.50 | 25.54 | 1,155,083 | -0.63(-2.41%) |
May 18, 2022 | 26.19 | 26.48 | 25.94 | 26.17 | 789,719 | -0.21(-0.79%) |
May 17, 2022 | 25.87 | 26.38 | 25.72 | 26.38 | 630,763 | +1.00(+3.95%) |
May 16, 2022 | 25.48 | 25.77 | 25.08 | 25.38 | 505,967 | -0.31(-1.19%) |
May 13, 2022 | 25.85 | 26.01 | 25.41 | 25.69 | 603,919 | +0.02(+0.07%) |
May 12, 2022 | 25.13 | 25.67 | 24.92 | 25.67 | 714,371 | +0.45(+1.79%) |
May 11, 2022 | 25.98 | 26.19 | 25.11 | 25.22 | 719,354 | -0.58(-2.24%) |
May 10, 2022 | 26.22 | 26.43 | 25.27 | 25.79 | 644,058 | -0.25(-0.97%) |
May 09, 2022 | 25.70 | 26.43 | 25.58 | 26.05 | 784,174 | -0.04(-0.14%) |
May 06, 2022 | 26.93 | 26.98 | 25.70 | 26.08 | 1,059,946 | -0.80(-2.99%) |
May 05, 2022 | 27.08 | 27.17 | 26.45 | 26.89 | 1,174,207 | -0.56(-2.04%) |
May 04, 2022 | 26.70 | 27.49 | 26.31 | 27.45 | 1,135,703 | +0.79(+2.95%) |
May 03, 2022 | 26.05 | 26.73 | 25.70 | 26.66 | 1,019,217 | +0.77(+2.96%) |
May 02, 2022 | 25.27 | 25.94 | 25.01 | 25.89 | 1,262,531 | +0.81(+3.24%) |
Apr 29, 2022 | 26.37 | 26.37 | 24.96 | 25.08 | 1,017,457 | -1.22(-4.65%) |
Apr 28, 2022 | 26.67 | 27.05 | 25.99 | 26.30 | 1,383,503 | -0.21(-0.81%) |
Apr 27, 2022 | 26.80 | 27.07 | 26.34 | 26.52 | 852,921 | -0.24(-0.90%) |
Apr 26, 2022 | 27.30 | 27.75 | 26.75 | 26.76 | 913,484 | -1.06(-3.82%) |
Apr 25, 2022 | 27.82 | 27.88 | 26.82 | 27.82 | 1,166,354 | -0.20(-0.70%) |
Apr 22, 2022 | 28.52 | 28.52 | 27.64 | 28.02 | 1,318,742 | -0.02(-0.06%) |
Apr 21, 2022 | 27.95 | 28.72 | 27.84 | 28.04 | 1,029,712 | +0.11(+0.38%) |
Apr 20, 2022 | 28.07 | 28.59 | 27.91 | 27.93 | 775,185 | -0.04(-0.16%) |
Apr 19, 2022 | 27.25 | 28.07 | 27.16 | 27.97 | 757,520 | +1.00(+3.71%) |
Apr 18, 2022 | 26.88 | 27.16 | 26.77 | 26.97 | 601,306 | +0.02(+0.07%) |
Apr 14, 2022 | 27.26 | 27.39 | 26.87 | 26.96 | 449,992 | -0.26(-0.95%) |
Apr 13, 2022 | 26.23 | 27.28 | 26.10 | 27.21 | 578,686 | +0.58(+2.18%) |
Apr 12, 2022 | 27.11 | 27.36 | 26.49 | 26.63 | 790,851 | -0.33(-1.23%) |
Apr 11, 2022 | 27.05 | 27.54 | 26.96 | 26.96 | 791,744 | +0.01(+0.03%) |
Apr 08, 2022 | 27.03 | 27.14 | 26.62 | 26.96 | 778,415 | +0.15(+0.57%) |
Apr 07, 2022 | 27.29 | 27.30 | 26.56 | 26.80 | 1,012,749 | -0.44(-1.61%) |
Apr 06, 2022 | 27.22 | 27.52 | 27.14 | 27.24 | 1,582,983 | -0.21(-0.75%) |
Apr 05, 2022 | 27.81 | 28.05 | 27.34 | 27.45 | 1,306,795 | -0.38(-1.38%) |
Apr 04, 2022 | 27.73 | 28.08 | 26.80 | 27.83 | 1,515,287 | +0.04(+0.16%) |
Apr 01, 2022 | 29.27 | 29.35 | 27.67 | 27.79 | 2,455,846 | -1.04(-3.59%) |
Mar 31, 2022 | 29.31 | 29.78 | 28.63 | 28.82 | 1,397,668 | -0.71(-2.39%) |
Mar 30, 2022 | 30.67 | 30.77 | 29.21 | 29.53 | 1,132,307 | -1.15(-3.76%) |
Mar 29, 2022 | 30.37 | 30.75 | 30.08 | 30.68 | 1,337,939 | +0.79(+2.63%) |
Mar 28, 2022 | 30.22 | 30.22 | 29.31 | 29.89 | 1,215,018 | -0.54(-1.76%) |
Mar 25, 2022 | 29.68 | 30.57 | 29.68 | 30.43 | 858,601 | +0.75(+2.53%) |
Mar 24, 2022 | 29.46 | 29.70 | 29.12 | 29.68 | 669,321 | +0.40(+1.37%) |
Mar 23, 2022 | 30.39 | 30.70 | 29.26 | 29.28 | 756,762 | -1.45(-4.71%) |
Mar 22, 2022 | 30.61 | 31.01 | 30.40 | 30.72 | 872,554 | +0.62(+2.05%) |
Mar 21, 2022 | 30.39 | 30.79 | 29.81 | 30.11 | 604,751 | -0.11(-0.35%) |
Mar 18, 2022 | 30.34 | 30.74 | 29.43 | 30.22 | 1,758,405 | -0.46(-1.49%) |
Mar 17, 2022 | 30.55 | 30.75 | 30.16 | 30.67 | 726,896 | -0.39(-1.27%) |
Mar 16, 2022 | 30.94 | 31.51 | 30.41 | 31.06 | 862,778 | +0.54(+1.79%) |
Mar 15, 2022 | 30.73 | 31.10 | 29.80 | 30.52 | 834,096 | +0.04(+0.15%) |
Mar 14, 2022 | 32.19 | 32.19 | 30.23 | 30.47 | 961,087 | -1.02(-3.23%) |
Mar 11, 2022 | 31.21 | 31.90 | 31.19 | 31.49 | 873,197 | +0.62(+2.00%) |
Mar 10, 2022 | 30.45 | 30.98 | 30.30 | 30.88 | 692,594 | -0.02(-0.06%) |
Mar 09, 2022 | 31.29 | 31.78 | 30.85 | 30.89 | 914,883 | +0.63(+2.07%) |
Mar 08, 2022 | 29.93 | 31.22 | 29.80 | 30.27 | 1,483,207 | +0.74(+2.51%) |
Mar 07, 2022 | 30.53 | 30.81 | 29.47 | 29.53 | 1,032,574 | -1.29(-4.17%) |
Mar 04, 2022 | 31.29 | 31.73 | 30.35 | 30.81 | 594,767 | -1.24(-3.87%) |
Mar 03, 2022 | 32.44 | 32.60 | 31.61 | 32.06 | 564,060 | -0.30(-0.94%) |
Mar 02, 2022 | 30.93 | 32.76 | 30.93 | 32.36 | 1,047,747 | +1.66(+5.41%) |
Mar 01, 2022 | 32.01 | 32.47 | 30.20 | 30.70 | 1,212,854 | -2.02(-6.17%) |
Feb 28, 2022 | 32.40 | 32.74 | 31.96 | 32.72 | 1,082,444 | -0.30(-0.92%) |
Feb 25, 2022 | 31.52 | 33.12 | 31.97 | 33.02 | 1,223,409 | +1.89(+6.08%) |
Feb 24, 2022 | 30.65 | 31.21 | 29.52 | 31.13 | 1,274,486 | -0.73(-2.30%) |
Feb 23, 2022 | 32.67 | 32.91 | 31.73 | 31.86 | 757,995 | -0.60(-1.84%) |
Feb 22, 2022 | 32.44 | 32.82 | 32.12 | 32.46 | 1,063,621 | +0.04(+0.11%) |
Feb 18, 2022 | 32.42 | 0 | +0.29(+0.92%) | |||
Feb 17, 2022 | 32.84 | 32.92 | 32.11 | 32.13 | 788,324 | -1.04(-3.12%) |
Feb 16, 2022 | 32.73 | 33.57 | 32.60 | 33.16 | 1,059,118 | +0.34(+1.03%) |
Feb 15, 2022 | 32.27 | 32.88 | 32.22 | 32.82 | 1,041,920 | +0.96(+3.00%) |
Feb 14, 2022 | 32.21 | 32.47 | 31.70 | 31.87 | 1,265,174 | -0.22(-0.70%) |
Feb 11, 2022 | 31.59 | 32.53 | 31.59 | 32.09 | 903,155 | +0.09(+0.28%) |
Feb 10, 2022 | 31.97 | 32.57 | 31.79 | 32.00 | 582,532 | +0.04(+0.14%) |
Feb 09, 2022 | 32.13 | 32.30 | 31.83 | 31.96 | 884,174 | -0.25(-0.78%) |
Feb 08, 2022 | 31.81 | 32.24 | 31.65 | 32.21 | 996,113 | +0.62(+1.95%) |
Feb 07, 2022 | 31.50 | 31.77 | 31.24 | 31.59 | 485,252 | +0.07(+0.23%) |
Feb 04, 2022 | 31.00 | 31.73 | 30.73 | 31.52 | 599,350 | +0.77(+2.50%) |
Feb 03, 2022 | 30.82 | 30.75 | 681,853 | -0.14(-0.46%) | ||
Feb 02, 2022 | 31.02 | 31.14 | 30.62 | 30.89 | 1,236,159 | -0.21(-0.66%) |
Feb 01, 2022 | 30.58 | 31.15 | 30.38 | 31.10 | 863,404 | +0.31(+1.02%) |
Jan 31, 2022 | 30.50 | 30.79 | 1,055,255 | +0.21(+0.70%) | ||
Jan 28, 2022 | 30.46 | 30.73 | 29.82 | 30.57 | 911,923 | +0.08(+0.26%) |
Jan 27, 2022 | 31.71 | 31.97 | 30.34 | 30.50 | 998,110 | -1.07(-3.39%) |
Jan 26, 2022 | 32.35 | 32.41 | 31.41 | 31.57 | 1,042,074 | -0.37(-1.16%) |
Jan 25, 2022 | 31.28 | 32.21 | 30.57 | 31.94 | 917,553 | +0.54(+1.72%) |
Jan 24, 2022 | 30.50 | 31.49 | 30.32 | 31.40 | 930,516 | +0.38(+1.23%) |
Jan 21, 2022 | 30.79 | 31.96 | 30.54 | 31.02 | 1,316,748 | +0.12(+0.37%) |
Jan 20, 2022 | 30.90 | 31.73 | 30.67 | 30.90 | 1,185,178 | -0.17(-0.54%) |
Jan 19, 2022 | 32.23 | 32.33 | 31.06 | 31.07 | 658,699 | -1.06(-3.31%) |
Jan 18, 2022 | 32.79 | 32.96 | 32.03 | 32.13 | 702,791 | -0.58(-1.79%) |
Jan 14, 2022 | 32.72 | 0 | +0.11(+0.33%) | |||
Jan 13, 2022 | 32.87 | 33.34 | 32.51 | 32.61 | 1,002,299 | -0.12(-0.35%) |
Jan 12, 2022 | 32.47 | 32.98 | 32.29 | 32.73 | 989,536 | +0.20(+0.63%) |
Jan 11, 2022 | 32.62 | 32.62 | 32.11 | 32.52 | 704,470 | +0.03(+0.08%) |
Jan 10, 2022 | 32.12 | 32.58 | 31.80 | 32.50 | 1,699,277 | +0.58(+1.80%) |
Jan 07, 2022 | 31.44 | 31.99 | 31.13 | 31.92 | 1,242,729 | +0.47(+1.49%) |
Jan 06, 2022 | 30.43 | 31.56 | 29.87 | 31.45 | 1,064,379 | +1.60(+5.37%) |
Jan 05, 2022 | 30.10 | 30.30 | 29.83 | 29.85 | 897,680 | -0.04(-0.15%) |
Jan 04, 2022 | 29.88 | 30.50 | 29.69 | 29.89 | 817,605 | +0.31(+1.05%) |