Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 34.57 | 34.63 | 34.51 | 34.56 | 6,300 | +0.23(+0.67%) |
Mar 30, 2023 | 34.34 | 34.34 | 34.33 | 34.33 | 322 | +0.01(+0.03%) |
Mar 29, 2023 | 34.39 | 34.39 | 34.32 | 34.32 | 1,363 | +0.03(+0.09%) |
Mar 28, 2023 | 34.30 | 34.32 | 34.29 | 34.29 | 3,345 | +0.14(+0.41%) |
Mar 27, 2023 | 34.28 | 34.28 | 34.15 | 34.15 | 1,123 | -0.14(-0.41%) |
Mar 24, 2023 | 34.22 | 34.29 | 34.22 | 34.29 | 1,213 | +0.12(+0.35%) |
Mar 23, 2023 | 34.32 | 34.35 | 34.17 | 34.17 | 1,100 | -0.11(-0.32%) |
Mar 22, 2023 | 34.04 | 34.28 | 34.04 | 34.28 | 1,044 | +0.28(+0.82%) |
Mar 21, 2023 | 33.95 | 34.08 | 33.95 | 34.00 | 16,560 | +0.25(+0.74%) |
Mar 20, 2023 | 33.62 | 33.75 | 33.62 | 33.75 | 805 | +0.20(+0.60%) |
Mar 17, 2023 | 33.56 | 33.56 | 33.55 | 33.55 | 211 | -0.15(-0.45%) |
Mar 16, 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 249 | +0.44(+1.32%) |
Mar 15, 2023 | 33.25 | 33.40 | 33.20 | 33.26 | 18,554 | -0.39(-1.16%) |
Mar 14, 2023 | 33.64 | 33.65 | 33.64 | 33.65 | 484 | -0.25(-0.74%) |
Mar 13, 2023 | 34.02 | 34.02 | 33.90 | 33.90 | 1,429 | -0.94(-2.70%) |
Mar 09, 2023 | 34.84 | 33 | +0.08(+0.23%) | |||
Mar 08, 2023 | 34.69 | 34.76 | 34.69 | 34.76 | 532 | +0.21(+0.61%) |
Mar 07, 2023 | 34.59 | 34.59 | 34.55 | 34.55 | 592 | -0.05(-0.14%) |
Mar 06, 2023 | 34.64 | 34.64 | 34.58 | 34.60 | 2,384 | +0.35(+1.02%) |
Mar 03, 2023 | 34.25 | 34.25 | 34.25 | 34.25 | 1,155 | +0.31(+0.91%) |
Mar 02, 2023 | 33.61 | 33.94 | 33.61 | 33.94 | 3,545 | +0.18(+0.53%) |
Feb 28, 2023 | 33.76 | 14 | -0.02(-0.06%) | |||
Feb 27, 2023 | 33.81 | 33.81 | 33.78 | 33.78 | 1,432 | +0.28(+0.84%) |
Feb 24, 2023 | 33.72 | 33.76 | 33.50 | 33.50 | 2,290 | -0.45(-1.33%) |
Feb 23, 2023 | 33.93 | 33.95 | 33.93 | 33.95 | 406 | +0.20(+0.59%) |
Feb 22, 2023 | 33.86 | 33.86 | 33.75 | 33.75 | 2,656 | -0.25(-0.74%) |
Feb 21, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 808 | -0.17(-0.50%) |
Feb 17, 2023 | 34.17 | 0 | +0.17(+0.50%) | |||
Feb 15, 2023 | 34.00 | 4 | -0.29(-0.85%) | |||
Feb 14, 2023 | 34.35 | 34.35 | 34.29 | 34.29 | 357 | -0.06(-0.17%) |
Feb 13, 2023 | 34.35 | 34.35 | 34.35 | 34.35 | 313 | -0.18(-0.52%) |
Feb 10, 2023 | 34.64 | 34.64 | 34.53 | 34.53 | 954 | -0.28(-0.80%) |
Feb 09, 2023 | 34.95 | 35.01 | 34.81 | 34.81 | 1,011 | +0.10(+0.29%) |
Feb 08, 2023 | 34.71 | 34.71 | 34.71 | 34.71 | 1,075 | +0.16(+0.46%) |
Feb 07, 2023 | 34.58 | 34.58 | 34.55 | 34.55 | 245 | +0.00(+0.00%) |
Feb 06, 2023 | 34.61 | 34.62 | 34.50 | 34.55 | 4,831 | -0.29(-0.83%) |
Feb 03, 2023 | 35.10 | 35.10 | 34.84 | 34.84 | 4,631 | -0.24(-0.68%) |
Feb 02, 2023 | 35.18 | 35.18 | 35.03 | 35.08 | 4,584 | -0.10(-0.28%) |
Feb 01, 2023 | 34.89 | 35.18 | 34.89 | 35.18 | 536 | +0.24(+0.69%) |
Jan 31, 2023 | 34.93 | 34.94 | 34.93 | 34.94 | 351 | -0.20(-0.57%) |
Jan 30, 2023 | 35.08 | 35.14 | 35.08 | 35.14 | 782 | +0.09(+0.26%) |
Jan 27, 2023 | 35.05 | 35.05 | 35.05 | 35.05 | 349 | -0.05(-0.14%) |
Jan 26, 2023 | 35.10 | 35.11 | 35.10 | 35.10 | 528 | -0.04(-0.11%) |
Jan 25, 2023 | 34.84 | 35.18 | 34.84 | 35.14 | 1,039 | +0.19(+0.54%) |
Jan 24, 2023 | 34.72 | 34.95 | 34.72 | 34.95 | 2,527 | +0.22(+0.63%) |
Jan 23, 2023 | 34.73 | 34.73 | 34.73 | 34.73 | 351 | +0.07(+0.20%) |
Jan 20, 2023 | 34.52 | 34.66 | 34.52 | 34.66 | 373 | +0.19(+0.55%) |
Jan 18, 2023 | 34.47 | 94 | +0.28(+0.82%) | |||
Jan 16, 2023 | 34.19 | 42 | +0.21(+0.62%) | |||
Jan 12, 2023 | 33.98 | 70 | +0.88(+2.66%) | |||
Jan 10, 2023 | 33.10 | 33.10 | 106 | -0.08(-0.24%) | ||
Jan 09, 2023 | 33.25 | 33.25 | 33.18 | 33.18 | 1,279 | +0.05(+0.15%) |
Jan 06, 2023 | 33.00 | 33.13 | 32.96 | 33.13 | 1,717 | +0.51(+1.56%) |
Jan 05, 2023 | 32.62 | 32.62 | 32.62 | 32.62 | 1,498 | -0.15(-0.46%) |
Jan 04, 2023 | 33.09 | 33.09 | 32.77 | 32.77 | 11,991 | -0.22(-0.67%) |
Jan 03, 2023 | 33.10 | 33.10 | 32.98 | 32.99 | 4,852 | -0.06(-0.18%) |
Dec 28, 2022 | 33.05 | 0 | -0.24(-0.72%) | |||
Dec 23, 2022 | 33.29 | 0 | -0.09(-0.27%) | |||
Dec 21, 2022 | 33.38 | 14 | -0.08(-0.24%) | |||
Dec 20, 2022 | 33.50 | 33.50 | 33.46 | 33.46 | 1,007 | +0.24(+0.72%) |
Dec 19, 2022 | 33.38 | 33.38 | 33.22 | 33.22 | 710 | -0.21(-0.63%) |
Dec 16, 2022 | 33.27 | 33.43 | 33.27 | 33.43 | 537 | +0.10(+0.30%) |
Dec 15, 2022 | 33.70 | 33.70 | 33.25 | 33.33 | 2,530 | -0.58(-1.71%) |
Dec 14, 2022 | 34.08 | 34.12 | 33.91 | 33.91 | 1,109 | -0.11(-0.32%) |
Dec 13, 2022 | 34.24 | 34.24 | 34.02 | 34.02 | 356 | +0.37(+1.10%) |
Dec 09, 2022 | 33.65 | 178 | +0.35(+1.05%) | |||
Dec 08, 2022 | 33.36 | 33.36 | 33.30 | 33.30 | 258 | +0.09(+0.27%) |
Dec 06, 2022 | 33.21 | 102 | +0.00(+0.00%) | |||
Dec 05, 2022 | 33.39 | 33.39 | 33.21 | 33.21 | 639 | -0.08(-0.24%) |
Dec 02, 2022 | 33.29 | 33.29 | 33.29 | 33.29 | 350 | -0.31(-0.92%) |
Dec 01, 2022 | 33.61 | 33.61 | 33.60 | 33.60 | 3,697 | +0.05(+0.15%) |
Nov 30, 2022 | 33.28 | 33.55 | 33.25 | 33.55 | 10,328 | +0.25(+0.75%) |
Nov 29, 2022 | 33.20 | 33.30 | 33.20 | 33.30 | 650 | +0.35(+1.06%) |
Nov 28, 2022 | 33.14 | 33.14 | 32.95 | 32.95 | 1,136 | -0.02(-0.06%) |
Nov 25, 2022 | 32.97 | 32.97 | 32.97 | 32.97 | 174 | -0.12(-0.36%) |
Nov 24, 2022 | 33.19 | 33.19 | 33.09 | 33.09 | 4,351 | +0.55(+1.69%) |
Nov 22, 2022 | 32.54 | 80 | +0.42(+1.31%) | |||
Nov 21, 2022 | 32.12 | 32.12 | 32.12 | 32.12 | 248 | -0.05(-0.16%) |
Nov 17, 2022 | 32.17 | 3 | -0.14(-0.43%) | |||
Nov 16, 2022 | 32.33 | 32.33 | 32.19 | 32.31 | 1,294 | -0.32(-0.98%) |
Nov 15, 2022 | 32.63 | 32.63 | 32.60 | 32.63 | 491 | +0.45(+1.40%) |
Nov 14, 2022 | 32.01 | 32.25 | 32.01 | 32.18 | 821 | -0.16(-0.49%) |
Nov 11, 2022 | 32.16 | 32.39 | 32.13 | 32.34 | 16,253 | +0.64(+2.02%) |
Nov 10, 2022 | 31.37 | 31.70 | 31.37 | 31.70 | 2,446 | +1.00(+3.26%) |
Nov 09, 2022 | 30.68 | 30.71 | 30.68 | 30.70 | 1,181 | -0.19(-0.62%) |
Nov 08, 2022 | 30.89 | 30.89 | 30.89 | 30.89 | 615 | +0.23(+0.75%) |
Nov 07, 2022 | 30.74 | 30.74 | 30.59 | 30.66 | 2,622 | +0.20(+0.66%) |
Nov 04, 2022 | 30.33 | 30.46 | 30.33 | 30.46 | 870 | +0.28(+0.93%) |
Nov 03, 2022 | 30.20 | 30.20 | 30.18 | 30.18 | 820 | -0.32(-1.05%) |
Nov 02, 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 385 | +0.07(+0.23%) |
Nov 01, 2022 | 30.48 | 30.48 | 30.43 | 30.43 | 265 | +0.43(+1.43%) |
Oct 31, 2022 | 30.10 | 30.10 | 29.99 | 30.00 | 582 | +0.19(+0.64%) |
Oct 28, 2022 | 29.81 | 29.81 | 29.81 | 29.81 | 273 | -0.18(-0.60%) |
Oct 27, 2022 | 29.95 | 30.01 | 29.95 | 29.99 | 1,515 | -0.18(-0.60%) |
Oct 26, 2022 | 30.05 | 30.20 | 30.05 | 30.17 | 2,144 | +0.38(+1.28%) |
Oct 25, 2022 | 29.68 | 29.80 | 29.68 | 29.79 | 1,531 | +0.25(+0.85%) |
Oct 24, 2022 | 29.54 | 29.54 | 29.54 | 29.54 | 1,199 | +0.02(+0.07%) |
Oct 19, 2022 | 29.52 | 81 | -0.21(-0.71%) | |||
Oct 18, 2022 | 29.73 | 29.73 | 29.73 | 29.73 | 411 | +0.03(+0.10%) |
Oct 17, 2022 | 29.70 | 29.70 | 29.70 | 29.70 | 167 | -0.05(-0.17%) |
Oct 14, 2022 | 29.75 | 29.75 | 29.75 | 29.75 | 472 | +0.11(+0.37%) |
Oct 13, 2022 | 29.64 | 29.64 | 29.64 | 29.64 | 388 | -0.01(-0.03%) |
Oct 12, 2022 | 29.65 | 29.65 | 29.65 | 29.65 | 551 | -0.16(-0.54%) |
Oct 11, 2022 | 29.92 | 30.02 | 29.81 | 29.81 | 2,185 | -0.40(-1.32%) |
Oct 07, 2022 | 30.21 | 0 | -0.42(-1.37%) | |||
Oct 06, 2022 | 30.54 | 30.63 | 30.54 | 30.63 | 9,495 | +0.09(+0.29%) |
Oct 05, 2022 | 30.46 | 30.54 | 30.46 | 30.54 | 400 | +0.10(+0.33%) |
Oct 04, 2022 | 30.38 | 30.44 | 30.38 | 30.44 | 230 | +0.59(+1.98%) |
Oct 03, 2022 | 29.70 | 29.91 | 29.70 | 29.85 | 1,398 | +0.04(+0.13%) |
Sep 30, 2022 | 29.80 | 29.81 | 29.80 | 29.81 | 1,262 | +0.13(+0.44%) |
Sep 29, 2022 | 29.68 | 29.68 | 29.68 | 29.68 | 1,115 | -0.42(-1.40%) |
Sep 28, 2022 | 29.87 | 30.10 | 29.85 | 30.10 | 1,325 | +0.18(+0.60%) |
Sep 27, 2022 | 29.90 | 29.92 | 29.90 | 29.92 | 678 | -0.20(-0.66%) |
Sep 26, 2022 | 30.22 | 30.22 | 30.12 | 30.12 | 823 | -0.18(-0.59%) |
Sep 23, 2022 | 30.40 | 30.52 | 30.20 | 30.30 | 15,777 | -0.53(-1.72%) |
Sep 22, 2022 | 30.83 | 30.83 | 30.83 | 30.83 | 4,306 | +0.02(+0.06%) |
Sep 20, 2022 | 30.81 | 99 | -0.14(-0.45%) | |||
Sep 19, 2022 | 30.78 | 30.95 | 30.78 | 30.95 | 1,808 | +0.00(+0.00%) |
Sep 16, 2022 | 30.95 | 30.95 | 30.95 | 30.95 | 156 | +0.17(+0.55%) |
Sep 15, 2022 | 30.78 | 30.84 | 30.78 | 30.78 | 455 | -0.13(-0.42%) |
Sep 14, 2022 | 31.00 | 31.00 | 30.90 | 30.91 | 349 | +0.06(+0.19%) |
Sep 13, 2022 | 30.89 | 30.89 | 30.85 | 30.85 | 1,389 | -0.36(-1.15%) |
Sep 09, 2022 | 31.21 | 80 | +0.54(+1.76%) | |||
Sep 08, 2022 | 30.67 | 30.68 | 30.67 | 30.67 | 1,515 | +0.16(+0.52%) |
Sep 07, 2022 | 30.51 | 30.51 | 30.43 | 30.51 | 1,377 | -0.13(-0.42%) |
Sep 06, 2022 | 30.81 | 30.81 | 30.64 | 30.64 | 1,646 | -0.71(-2.26%) |
Sep 02, 2022 | 31.35 | 0 | +0.00(+0.00%) | |||
Sep 01, 2022 | 31.36 | 31.50 | 31.34 | 31.35 | 1,685 | -0.44(-1.38%) |
Aug 31, 2022 | 31.86 | 31.92 | 31.76 | 31.79 | 3,800 | +0.08(+0.25%) |
Aug 30, 2022 | 31.82 | 31.82 | 31.63 | 31.71 | 4,361 | +0.13(+0.41%) |
Aug 29, 2022 | 31.75 | 31.75 | 31.58 | 31.58 | 4,779 | -0.37(-1.16%) |
Aug 26, 2022 | 32.26 | 32.27 | 31.95 | 31.95 | 1,408 | -0.39(-1.21%) |
Aug 25, 2022 | 32.20 | 32.34 | 32.20 | 32.34 | 2,725 | +0.42(+1.32%) |
Aug 23, 2022 | 31.92 | 11 | -0.14(-0.44%) | |||
Aug 22, 2022 | 32.21 | 32.22 | 32.06 | 32.06 | 8,353 | -0.25(-0.77%) |
Aug 19, 2022 | 32.41 | 32.41 | 32.31 | 32.31 | 333 | -0.45(-1.37%) |
Aug 18, 2022 | 32.76 | 32.76 | 32.76 | 32.76 | 131 | +0.08(+0.24%) |
Aug 17, 2022 | 32.70 | 32.73 | 32.65 | 32.68 | 472 | -0.20(-0.61%) |
Aug 16, 2022 | 32.88 | 32.88 | 32.88 | 32.88 | 842 | -0.12(-0.36%) |
Aug 15, 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 379 | +0.29(+0.89%) |
Aug 12, 2022 | 32.62 | 32.71 | 32.56 | 32.71 | 1,461 | +0.29(+0.89%) |
Aug 11, 2022 | 32.55 | 32.55 | 32.42 | 32.42 | 1,242 | -0.03(-0.09%) |
Aug 10, 2022 | 32.38 | 32.45 | 32.38 | 32.45 | 587 | +0.54(+1.69%) |
Aug 09, 2022 | 32.10 | 32.10 | 31.91 | 31.91 | 3,688 | -0.22(-0.68%) |
Aug 08, 2022 | 32.21 | 32.29 | 32.13 | 32.13 | 1,234 | +0.01(+0.03%) |
Aug 05, 2022 | 32.12 | 32.12 | 32.12 | 32.12 | 977 | -0.03(-0.09%) |
Aug 04, 2022 | 32.15 | 32.15 | 32.15 | 32.15 | 1,304 | +0.04(+0.12%) |
Aug 03, 2022 | 32.01 | 32.11 | 31.86 | 32.11 | 3,599 | -0.02(-0.06%) |
Aug 02, 2022 | 32.37 | 32.37 | 32.13 | 32.13 | 832 | +0.04(+0.12%) |
Jul 29, 2022 | 32.09 | 0 | +0.09(+0.28%) | |||
Jul 28, 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 1,593 | +0.42(+1.33%) |
Jul 27, 2022 | 31.58 | 31.58 | 31.58 | 31.58 | 100 | +0.20(+0.64%) |
Jul 26, 2022 | 31.42 | 31.42 | 31.38 | 31.38 | 616 | -0.14(-0.44%) |
Jul 25, 2022 | 31.53 | 31.55 | 31.47 | 31.52 | 5,847 | +0.00(+0.00%) |
Jul 22, 2022 | 31.56 | 31.56 | 31.52 | 31.52 | 451 | +0.07(+0.22%) |
Jul 21, 2022 | 31.12 | 31.45 | 31.12 | 31.45 | 5,200 | +0.33(+1.06%) |
Jul 20, 2022 | 31.10 | 31.12 | 31.10 | 31.12 | 566 | +0.02(+0.06%) |
Jul 19, 2022 | 31.10 | 31.10 | 31.10 | 31.10 | 198 | +0.31(+1.01%) |
Jul 18, 2022 | 31.08 | 31.08 | 30.79 | 30.79 | 637 | +0.02(+0.06%) |
Jul 15, 2022 | 30.74 | 30.79 | 30.74 | 30.77 | 1,508 | +0.10(+0.33%) |
Jul 14, 2022 | 30.79 | 30.79 | 30.53 | 30.67 | 3,079 | +0.07(+0.23%) |
Jul 13, 2022 | 30.53 | 30.60 | 30.53 | 30.60 | 314 | -0.32(-1.03%) |
Jul 12, 2022 | 30.80 | 30.92 | 30.80 | 30.92 | 317 | +0.04(+0.13%) |
Jul 11, 2022 | 30.88 | 30.88 | 30.88 | 30.88 | 603 | -0.25(-0.80%) |
Jul 08, 2022 | 31.13 | 31.13 | 31.13 | 31.13 | 326 | +0.01(+0.03%) |
Jul 07, 2022 | 31.12 | 31.12 | 31.12 | 31.12 | 194 | +0.30(+0.97%) |
Jul 06, 2022 | 30.79 | 30.82 | 30.74 | 30.82 | 411 | +0.12(+0.39%) |
Jul 05, 2022 | 30.40 | 30.70 | 30.40 | 30.70 | 2,739 | +0.07(+0.23%) |
Jul 04, 2022 | 30.52 | 30.63 | 30.52 | 30.63 | 2,616 | -0.05(-0.16%) |
Jun 30, 2022 | 30.68 | 0 | -0.57(-1.82%) | |||
Jun 29, 2022 | 31.34 | 31.34 | 31.22 | 31.25 | 712 | -0.49(-1.54%) |
Jun 28, 2022 | 31.74 | 31.74 | 31.74 | 31.74 | 130 | +0.30(+0.95%) |
Jun 27, 2022 | 31.56 | 31.56 | 31.44 | 31.44 | 857 | +0.03(+0.10%) |
Jun 24, 2022 | 31.40 | 31.53 | 31.40 | 31.41 | 2,610 | +0.36(+1.16%) |
Jun 23, 2022 | 31.04 | 31.15 | 31.04 | 31.05 | 338 | +0.08(+0.26%) |
Jun 22, 2022 | 30.84 | 31.05 | 30.84 | 30.97 | 1,038 | -0.23(-0.74%) |
Jun 21, 2022 | 31.24 | 31.25 | 31.14 | 31.20 | 692 | +0.06(+0.19%) |
Jun 17, 2022 | 31.14 | 209 | +0.05(+0.16%) | |||
Jun 16, 2022 | 31.21 | 31.21 | 31.00 | 31.09 | 8,013 | -0.47(-1.49%) |
Jun 15, 2022 | 31.47 | 31.56 | 31.43 | 31.56 | 390 | +0.02(+0.06%) |
Jun 14, 2022 | 31.53 | 31.59 | 31.45 | 31.54 | 3,606 | +0.06(+0.19%) |
Jun 13, 2022 | 31.70 | 31.70 | 31.44 | 31.48 | 1,396 | -0.71(-2.21%) |
Jun 10, 2022 | 32.46 | 32.46 | 32.19 | 32.19 | 1,698 | -0.41(-1.26%) |
Jun 09, 2022 | 32.68 | 32.68 | 32.60 | 32.60 | 1,194 | -0.08(-0.24%) |
Jun 08, 2022 | 32.68 | 32.68 | 32.68 | 32.68 | 1,131 | -0.29(-0.88%) |
Jun 07, 2022 | 32.85 | 32.97 | 32.85 | 32.97 | 1,602 | -0.11(-0.33%) |
Jun 06, 2022 | 33.35 | 33.35 | 33.08 | 33.08 | 652 | -0.02(-0.06%) |
Jun 03, 2022 | 33.33 | 33.33 | 33.10 | 33.10 | 725 | -0.40(-1.19%) |
Jun 02, 2022 | 33.41 | 33.50 | 33.41 | 33.50 | 2,592 | +0.06(+0.18%) |
Jun 01, 2022 | 33.46 | 33.46 | 33.44 | 33.44 | 744 | +0.01(+0.03%) |
May 31, 2022 | 33.59 | 33.59 | 33.43 | 33.43 | 1,257 | -0.52(-1.53%) |
May 30, 2022 | 33.94 | 33.95 | 33.94 | 33.95 | 888 | +0.15(+0.44%) |
May 27, 2022 | 33.68 | 33.80 | 33.68 | 33.80 | 897 | +0.19(+0.57%) |
May 26, 2022 | 33.61 | 33.61 | 33.61 | 33.61 | 319 | +0.16(+0.48%) |
May 25, 2022 | 33.44 | 33.45 | 33.44 | 33.45 | 546 | -0.01(-0.03%) |
May 24, 2022 | 33.27 | 33.46 | 33.27 | 33.46 | 3,575 | +0.14(+0.42%) |
May 20, 2022 | 33.32 | 0 | +0.37(+1.12%) | |||
May 19, 2022 | 32.83 | 33.04 | 32.80 | 32.95 | 800 | +0.14(+0.43%) |
May 18, 2022 | 33.09 | 33.09 | 32.77 | 32.81 | 3,564 | -0.23(-0.70%) |
May 17, 2022 | 33.11 | 33.11 | 33.01 | 33.04 | 9,277 | +0.18(+0.55%) |
May 16, 2022 | 32.95 | 32.95 | 32.86 | 32.86 | 344 | -0.17(-0.51%) |
May 13, 2022 | 33.03 | 33.03 | 33.02 | 33.03 | 3,043 | +0.53(+1.63%) |
May 12, 2022 | 32.50 | 32.50 | 32.50 | 32.50 | 102 | +0.06(+0.18%) |
May 11, 2022 | 32.74 | 32.74 | 32.44 | 32.44 | 1,340 | -0.50(-1.52%) |
May 10, 2022 | 33.03 | 33.03 | 32.75 | 32.94 | 1,675 | -0.06(-0.18%) |
May 09, 2022 | 33.00 | 33.01 | 33.00 | 33.00 | 608 | -0.38(-1.14%) |
May 06, 2022 | 33.12 | 33.46 | 33.12 | 33.38 | 13,342 | +0.09(+0.27%) |
May 05, 2022 | 33.20 | 33.29 | 33.20 | 33.29 | 514 | -0.20(-0.60%) |
May 04, 2022 | 33.72 | 33.72 | 33.49 | 33.49 | 419 | -0.26(-0.77%) |
May 03, 2022 | 33.75 | 33.75 | 33.75 | 33.75 | 1,272 | +0.25(+0.75%) |
May 02, 2022 | 33.64 | 33.64 | 33.38 | 33.50 | 3,087 | -0.24(-0.71%) |
Apr 29, 2022 | 33.80 | 33.80 | 33.74 | 33.74 | 1,523 | +0.16(+0.48%) |
Apr 28, 2022 | 33.58 | 33.58 | 33.58 | 33.58 | 169 | +0.36(+1.08%) |
Apr 27, 2022 | 33.25 | 33.35 | 33.22 | 33.22 | 1,211 | +0.03(+0.09%) |
Apr 26, 2022 | 33.25 | 33.25 | 33.19 | 33.19 | 353 | -0.27(-0.81%) |
Apr 25, 2022 | 33.49 | 33.49 | 33.34 | 33.46 | 2,719 | -0.24(-0.71%) |
Apr 22, 2022 | 34.02 | 34.02 | 33.70 | 33.70 | 1,465 | -0.09(-0.27%) |
Apr 21, 2022 | 34.01 | 34.01 | 33.79 | 33.79 | 336 | -0.07(-0.21%) |
Apr 20, 2022 | 33.94 | 33.94 | 33.86 | 33.86 | 1,095 | -0.05(-0.15%) |
Apr 19, 2022 | 33.88 | 33.91 | 33.88 | 33.91 | 617 | +0.10(+0.30%) |
Apr 18, 2022 | 33.94 | 33.99 | 33.81 | 33.81 | 2,353 | -0.40(-1.17%) |
Apr 14, 2022 | 34.21 | 0 | -0.01(-0.03%) | |||
Apr 13, 2022 | 34.22 | 34.22 | 34.22 | 34.22 | 211 | +0.07(+0.20%) |
Apr 12, 2022 | 34.14 | 34.15 | 34.14 | 34.15 | 636 | -0.17(-0.50%) |
Apr 11, 2022 | 34.40 | 34.40 | 34.25 | 34.32 | 4,921 | -0.18(-0.52%) |
Apr 08, 2022 | 34.51 | 34.54 | 34.50 | 34.50 | 1,450 | -0.23(-0.66%) |
Apr 07, 2022 | 34.61 | 34.73 | 34.61 | 34.73 | 535 | +0.05(+0.14%) |
Apr 06, 2022 | 34.70 | 34.70 | 34.59 | 34.68 | 372 | -0.25(-0.72%) |
Apr 05, 2022 | 35.17 | 35.17 | 34.93 | 34.93 | 1,238 | -0.57(-1.61%) |
Apr 04, 2022 | 35.34 | 35.50 | 35.34 | 35.50 | 1,670 | +0.23(+0.65%) |