Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.03 | 31.32 | 30.77 | 31.13 | 1,043,649 | -0.27(-0.86%) |
Dec 29, 2022 | 30.70 | 31.49 | 30.54 | 31.40 | 869,103 | +1.01(+3.32%) |
Dec 28, 2022 | 30.67 | 31.17 | 30.36 | 30.39 | 810,346 | -0.40(-1.30%) |
Dec 27, 2022 | 31.00 | 31.09 | 30.63 | 30.79 | 544,221 | -0.22(-0.71%) |
Dec 23, 2022 | 30.84 | 31.04 | 30.52 | 31.01 | 395,327 | -0.01(-0.03%) |
Dec 22, 2022 | 31.07 | 31.15 | 30.67 | 31.02 | 798,923 | -0.32(-1.02%) |
Dec 21, 2022 | 30.96 | 31.58 | 30.52 | 31.34 | 1,064,087 | +0.37(+1.19%) |
Dec 20, 2022 | 30.73 | 31.40 | 30.65 | 30.97 | 1,432,534 | +0.22(+0.72%) |
Dec 19, 2022 | 31.45 | 31.45 | 30.51 | 30.75 | 991,070 | -0.49(-1.57%) |
Dec 16, 2022 | 30.88 | 31.46 | 30.61 | 31.24 | 2,910,973 | +0.18(+0.58%) |
Dec 15, 2022 | 31.28 | 31.64 | 30.79 | 31.06 | 2,253,024 | -0.63(-1.99%) |
Dec 14, 2022 | 31.23 | 32.00 | 31.02 | 31.69 | 2,126,539 | +0.41(+1.31%) |
Dec 13, 2022 | 31.01 | 31.68 | 30.76 | 31.28 | 2,999,635 | +1.08(+3.58%) |
Dec 12, 2022 | 28.81 | 30.88 | 28.77 | 30.20 | 3,262,570 | +2.09(+7.44%) |
Dec 09, 2022 | 28.29 | 28.69 | 27.97 | 28.11 | 1,178,862 | -0.22(-0.78%) |
Dec 08, 2022 | 28.01 | 28.54 | 27.85 | 28.33 | 1,017,668 | +0.52(+1.87%) |
Dec 07, 2022 | 27.65 | 28.02 | 27.39 | 27.81 | 1,265,898 | +0.01(+0.04%) |
Dec 06, 2022 | 28.13 | 28.16 | 27.54 | 27.80 | 929,105 | -0.36(-1.28%) |
Dec 05, 2022 | 28.61 | 28.69 | 27.91 | 28.16 | 1,179,190 | -0.86(-2.96%) |
Dec 02, 2022 | 28.97 | 29.13 | 28.53 | 29.02 | 1,371,438 | -0.20(-0.68%) |
Dec 01, 2022 | 27.46 | 29.48 | 26.95 | 29.22 | 3,033,801 | +1.77(+6.45%) |
Nov 30, 2022 | 27.13 | 27.45 | 26.11 | 27.45 | 1,991,106 | +0.22(+0.81%) |
Nov 29, 2022 | 27.69 | 27.71 | 27.17 | 27.23 | 802,553 | -0.44(-1.59%) |
Nov 28, 2022 | 27.96 | 28.08 | 27.48 | 27.67 | 817,995 | -0.42(-1.50%) |
Nov 25, 2022 | 28.05 | 28.36 | 27.96 | 28.09 | 291,910 | -0.04(-0.14%) |
Nov 23, 2022 | 28.21 | 28.57 | 27.95 | 28.13 | 677,097 | -0.10(-0.35%) |
Nov 22, 2022 | 28.44 | 28.52 | 27.98 | 28.23 | 663,797 | +0.01(+0.04%) |
Nov 21, 2022 | 28.32 | 28.57 | 28.17 | 28.22 | 532,768 | -0.32(-1.12%) |
Nov 18, 2022 | 28.85 | 28.85 | 28.18 | 28.54 | 852,986 | +0.25(+0.88%) |
Nov 17, 2022 | 28.34 | 28.50 | 28.10 | 28.29 | 747,445 | -0.45(-1.57%) |
Nov 16, 2022 | 28.84 | 29.06 | 28.66 | 28.74 | 655,790 | -0.30(-1.03%) |
Nov 15, 2022 | 29.29 | 29.45 | 28.81 | 29.04 | 859,785 | +0.18(+0.62%) |
Nov 14, 2022 | 28.73 | 29.21 | 28.52 | 28.86 | 811,271 | +0.02(+0.07%) |
Nov 11, 2022 | 28.52 | 29.21 | 28.44 | 28.84 | 1,378,911 | +0.37(+1.30%) |
Nov 10, 2022 | 28.12 | 28.96 | 27.88 | 28.47 | 1,587,020 | +1.61(+5.99%) |
Nov 09, 2022 | 27.50 | 27.52 | 26.78 | 26.86 | 854,980 | -0.82(-2.96%) |
Nov 08, 2022 | 27.37 | 28.11 | 27.11 | 27.68 | 719,562 | +0.54(+1.99%) |
Nov 07, 2022 | 27.42 | 27.47 | 26.87 | 27.14 | 744,609 | -0.14(-0.51%) |
Nov 04, 2022 | 27.63 | 27.81 | 26.65 | 27.28 | 897,909 | -0.18(-0.66%) |
Nov 03, 2022 | 27.50 | 27.89 | 27.21 | 27.46 | 725,955 | -0.39(-1.40%) |
Nov 02, 2022 | 28.68 | 27.85 | 27.85 | 1,043,206 | -0.90(-3.13%) | |
Nov 01, 2022 | 29.26 | 29.47 | 28.63 | 28.75 | 679,167 | -0.30(-1.03%) |
Oct 31, 2022 | 28.70 | 29.25 | 28.40 | 29.05 | 1,104,049 | +0.26(+0.90%) |
Oct 28, 2022 | 28.71 | 28.86 | 28.37 | 28.79 | 948,806 | +0.13(+0.45%) |
Oct 27, 2022 | 28.51 | 29.14 | 28.41 | 28.66 | 712,375 | +0.30(+1.06%) |
Oct 26, 2022 | 28.59 | 29.09 | 28.16 | 28.36 | 740,914 | -0.35(-1.22%) |
Oct 25, 2022 | 28.31 | 28.87 | 28.24 | 28.71 | 653,004 | +0.55(+1.95%) |
Oct 24, 2022 | 28.16 | 28.41 | 27.96 | 28.16 | 782,085 | +0.11(+0.39%) |
Oct 21, 2022 | 27.53 | 28.09 | 27.18 | 28.05 | 816,698 | +0.59(+2.15%) |
Oct 20, 2022 | 27.47 | 28.08 | 27.20 | 27.46 | 738,212 | +0.14(+0.51%) |
Oct 19, 2022 | 27.27 | 27.53 | 27.05 | 27.32 | 577,104 | -0.16(-0.58%) |
Oct 18, 2022 | 27.72 | 27.94 | 27.04 | 27.48 | 1,163,212 | +0.39(+1.44%) |
Oct 17, 2022 | 26.50 | 27.24 | 26.46 | 27.09 | 986,266 | +1.15(+4.43%) |
Oct 14, 2022 | 26.33 | 26.42 | 25.68 | 25.94 | 863,475 | -0.11(-0.42%) |
Oct 13, 2022 | 25.16 | 26.18 | 24.98 | 26.05 | 1,816,322 | +0.34(+1.32%) |
Oct 12, 2022 | 25.74 | 26.07 | 25.58 | 25.71 | 605,159 | +0.00(+0.00%) |
Oct 11, 2022 | 26.05 | 26.23 | 25.59 | 25.71 | 957,240 | -0.43(-1.64%) |
Oct 10, 2022 | 27.05 | 27.05 | 25.86 | 26.14 | 1,032,415 | -0.98(-3.61%) |
Oct 07, 2022 | 27.69 | 27.77 | 26.80 | 27.12 | 1,351,608 | -1.02(-3.62%) |
Oct 06, 2022 | 27.97 | 28.50 | 27.80 | 28.14 | 1,077,143 | +0.12(+0.43%) |
Oct 05, 2022 | 27.07 | 28.14 | 26.93 | 28.02 | 1,329,367 | +0.61(+2.23%) |
Oct 04, 2022 | 27.10 | 27.50 | 26.94 | 27.41 | 1,739,870 | +0.78(+2.93%) |
Oct 03, 2022 | 25.75 | 26.83 | 25.45 | 26.63 | 3,204,698 | +2.24(+9.18%) |
Sep 30, 2022 | 24.57 | 24.96 | 24.36 | 24.39 | 872,703 | -0.23(-0.93%) |
Sep 29, 2022 | 24.95 | 24.95 | 24.38 | 24.62 | 776,250 | -0.59(-2.34%) |
Sep 28, 2022 | 24.74 | 25.33 | 24.56 | 25.21 | 916,159 | +0.47(+1.90%) |
Sep 27, 2022 | 24.50 | 24.94 | 24.39 | 24.74 | 882,354 | +0.49(+2.02%) |
Sep 26, 2022 | 24.29 | 24.63 | 24.00 | 24.25 | 749,284 | -0.18(-0.74%) |
Sep 23, 2022 | 24.64 | 24.86 | 24.13 | 24.43 | 893,403 | -0.56(-2.24%) |
Sep 22, 2022 | 25.38 | 25.43 | 24.75 | 24.99 | 732,395 | -0.39(-1.54%) |
Sep 21, 2022 | 25.79 | 26.07 | 25.38 | 25.38 | 874,811 | -0.25(-0.98%) |
Sep 20, 2022 | 25.96 | 26.07 | 25.35 | 25.63 | 799,701 | -0.55(-2.10%) |
Sep 19, 2022 | 25.95 | 26.25 | 25.81 | 26.18 | 811,428 | -0.12(-0.46%) |
Sep 16, 2022 | 26.51 | 26.55 | 25.61 | 26.30 | 3,086,503 | -0.48(-1.79%) |
Sep 15, 2022 | 26.69 | 26.99 | 26.42 | 26.78 | 982,578 | -0.15(-0.56%) |
Sep 14, 2022 | 27.04 | 27.23 | 26.62 | 26.93 | 1,009,706 | -0.07(-0.26%) |
Sep 13, 2022 | 27.36 | 27.58 | 26.91 | 27.00 | 1,016,359 | -1.00(-3.57%) |
Sep 12, 2022 | 27.38 | 28.00 | 27.27 | 28.00 | 1,105,503 | +0.86(+3.17%) |
Sep 09, 2022 | 26.85 | 27.29 | 26.66 | 27.14 | 1,202,813 | +0.55(+2.07%) |
Sep 08, 2022 | 26.06 | 26.70 | 25.94 | 26.59 | 1,132,608 | +0.40(+1.53%) |
Sep 07, 2022 | 25.77 | 26.22 | 25.55 | 26.19 | 1,557,824 | +0.48(+1.87%) |
Sep 06, 2022 | 25.60 | 25.95 | 25.51 | 25.71 | 1,547,334 | +0.07(+0.27%) |
Sep 02, 2022 | 25.90 | 26.10 | 25.50 | 25.64 | 1,497,154 | -0.07(-0.27%) |
Sep 01, 2022 | 25.59 | 25.89 | 25.42 | 25.71 | 1,638,313 | -0.04(-0.16%) |
Aug 31, 2022 | 26.10 | 26.33 | 25.57 | 25.75 | 2,655,208 | -0.37(-1.42%) |
Aug 30, 2022 | 26.59 | 26.64 | 25.96 | 26.12 | 1,491,661 | -0.44(-1.66%) |
Aug 29, 2022 | 26.90 | 27.20 | 26.53 | 26.56 | 1,476,009 | -0.65(-2.39%) |
Aug 26, 2022 | 28.17 | 28.26 | 27.21 | 27.21 | 2,253,244 | -1.05(-3.72%) |
Aug 25, 2022 | 29.67 | 29.67 | 27.85 | 28.26 | 2,764,180 | -1.00(-3.42%) |
Aug 24, 2022 | 29.56 | 29.60 | 29.14 | 29.26 | 1,866,983 | -0.12(-0.41%) |
Aug 23, 2022 | 29.57 | 29.92 | 29.37 | 29.38 | 1,340,908 | -0.24(-0.81%) |
Aug 22, 2022 | 30.03 | 30.11 | 29.42 | 29.62 | 1,277,516 | -0.72(-2.37%) |
Aug 19, 2022 | 30.77 | 30.77 | 29.91 | 30.34 | 1,518,081 | -0.65(-2.10%) |
Aug 18, 2022 | 30.54 | 31.28 | 30.49 | 30.99 | 2,174,849 | +0.37(+1.21%) |
Aug 17, 2022 | 30.71 | 31.02 | 30.41 | 30.62 | 1,348,150 | -0.40(-1.29%) |
Aug 16, 2022 | 30.90 | 31.04 | 30.22 | 31.02 | 1,843,304 | -0.01(-0.03%) |
Aug 15, 2022 | 30.68 | 31.09 | 30.49 | 31.03 | 1,400,706 | +0.26(+0.84%) |
Aug 12, 2022 | 30.60 | 30.80 | 30.35 | 30.77 | 690,606 | +0.32(+1.05%) |
Aug 11, 2022 | 30.90 | 30.99 | 30.43 | 30.45 | 1,105,699 | -0.03(-0.10%) |
Aug 10, 2022 | 30.55 | 30.72 | 30.29 | 30.48 | 951,010 | +0.49(+1.63%) |
Aug 09, 2022 | 30.00 | 30.18 | 29.64 | 29.99 | 935,219 | -0.22(-0.73%) |
Aug 08, 2022 | 30.05 | 30.50 | 29.97 | 30.21 | 1,074,395 | +0.25(+0.83%) |
Aug 05, 2022 | 29.80 | 30.16 | 29.44 | 29.96 | 869,746 | -0.04(-0.13%) |
Aug 04, 2022 | 29.80 | 30.07 | 29.54 | 30.00 | 956,605 | +0.18(+0.60%) |
Aug 03, 2022 | 28.86 | 29.84 | 28.78 | 29.82 | 1,116,150 | +1.06(+3.69%) |
Aug 02, 2022 | 28.78 | 28.98 | 28.64 | 28.76 | 754,934 | -0.16(-0.55%) |
Aug 01, 2022 | 28.31 | 29.38 | 28.23 | 28.92 | 1,885,583 | +0.48(+1.69%) |
Jul 29, 2022 | 28.50 | 28.69 | 28.21 | 28.44 | 635,523 | +0.01(+0.04%) |
Jul 28, 2022 | 28.00 | 28.49 | 27.68 | 28.43 | 806,115 | +0.42(+1.50%) |
Jul 27, 2022 | 27.77 | 28.18 | 27.61 | 28.01 | 877,232 | +0.64(+2.34%) |
Jul 26, 2022 | 28.08 | 28.08 | 27.11 | 27.37 | 1,073,068 | -0.63(-2.25%) |
Jul 25, 2022 | 28.24 | 28.24 | 27.73 | 28.00 | 645,502 | -0.11(-0.39%) |
Jul 22, 2022 | 28.49 | 28.95 | 27.87 | 28.11 | 1,627,290 | -0.32(-1.13%) |
Jul 21, 2022 | 27.66 | 28.43 | 27.65 | 28.43 | 1,102,124 | +0.68(+2.45%) |
Jul 20, 2022 | 27.45 | 28.16 | 27.37 | 27.75 | 1,091,763 | +0.42(+1.54%) |
Jul 19, 2022 | 27.10 | 27.36 | 26.71 | 27.33 | 854,193 | +0.53(+1.98%) |
Jul 18, 2022 | 26.79 | 27.42 | 26.73 | 26.80 | 1,213,257 | +0.15(+0.56%) |
Jul 15, 2022 | 26.73 | 27.30 | 26.43 | 26.65 | 1,707,701 | +0.34(+1.29%) |
Jul 14, 2022 | 26.31 | 26.55 | 25.52 | 26.31 | 1,350,963 | -0.23(-0.87%) |
Jul 13, 2022 | 25.67 | 26.66 | 25.45 | 26.54 | 1,664,458 | +0.51(+1.96%) |
Jul 12, 2022 | 27.35 | 27.50 | 25.83 | 26.03 | 1,220,528 | -1.32(-4.83%) |
Jul 11, 2022 | 26.77 | 27.87 | 26.28 | 27.35 | 2,007,387 | +0.55(+2.05%) |
Jul 08, 2022 | 26.53 | 27.09 | 26.37 | 26.80 | 1,076,617 | -0.02(-0.07%) |
Jul 07, 2022 | 26.20 | 26.94 | 26.20 | 26.82 | 1,148,721 | +0.65(+2.48%) |
Jul 06, 2022 | 26.23 | 26.47 | 25.82 | 26.17 | 1,250,055 | -0.07(-0.27%) |
Jul 05, 2022 | 25.50 | 26.26 | 25.25 | 26.24 | 1,030,299 | +0.45(+1.74%) |
Jul 01, 2022 | 25.14 | 25.89 | 25.10 | 25.79 | 1,009,426 | +0.65(+2.59%) |
Jun 30, 2022 | 26.02 | 26.09 | 25.06 | 25.14 | 1,434,642 | -1.06(-4.05%) |
Jun 29, 2022 | 25.98 | 26.36 | 25.64 | 26.20 | 1,813,734 | +0.35(+1.35%) |
Jun 28, 2022 | 26.52 | 26.87 | 25.60 | 25.85 | 1,075,762 | -0.56(-2.12%) |
Jun 27, 2022 | 26.70 | 26.72 | 26.04 | 26.41 | 1,307,420 | -0.30(-1.12%) |
Jun 24, 2022 | 24.93 | 26.76 | 24.83 | 26.71 | 3,914,984 | +1.99(+8.05%) |
Jun 23, 2022 | 24.35 | 24.73 | 24.06 | 24.72 | 1,591,768 | +0.56(+2.32%) |
Jun 22, 2022 | 23.83 | 24.46 | 23.78 | 24.16 | 1,283,850 | +0.17(+0.71%) |
Jun 21, 2022 | 24.12 | 24.45 | 23.68 | 23.99 | 1,897,589 | +0.14(+0.59%) |
Jun 17, 2022 | 23.06 | 24.16 | 22.64 | 23.85 | 6,677,033 | +1.20(+5.30%) |
Jun 16, 2022 | 23.47 | 23.88 | 22.31 | 22.65 | 1,932,957 | -1.25(-5.23%) |
Jun 15, 2022 | 24.26 | 24.27 | 23.43 | 23.90 | 1,731,303 | -0.05(-0.21%) |
Jun 14, 2022 | 24.10 | 24.40 | 23.66 | 23.95 | 1,548,413 | -0.17(-0.70%) |
Jun 13, 2022 | 24.94 | 25.37 | 24.10 | 24.12 | 1,571,486 | -1.54(-6.00%) |
Jun 10, 2022 | 25.60 | 25.87 | 25.49 | 25.66 | 972,832 | -0.32(-1.23%) |
Jun 09, 2022 | 26.63 | 26.69 | 25.96 | 25.98 | 1,128,441 | -0.80(-2.99%) |
Jun 08, 2022 | 26.70 | 26.95 | 26.56 | 26.78 | 1,069,486 | -0.09(-0.33%) |
Jun 07, 2022 | 26.47 | 27.09 | 26.40 | 26.87 | 1,272,621 | +0.26(+0.98%) |
Jun 06, 2022 | 27.03 | 27.18 | 26.41 | 26.61 | 1,191,144 | -0.63(-2.31%) |
Jun 03, 2022 | 26.50 | 28.04 | 26.33 | 27.24 | 2,145,377 | +0.49(+1.83%) |
Jun 02, 2022 | 26.44 | 26.91 | 26.44 | 26.75 | 1,203,641 | +0.17(+0.64%) |
Jun 01, 2022 | 26.42 | 27.20 | 26.20 | 26.58 | 2,514,953 | +0.47(+1.80%) |
May 31, 2022 | 26.91 | 27.00 | 25.92 | 26.11 | 1,711,170 | -0.70(-2.61%) |
May 27, 2022 | 27.87 | 27.88 | 26.60 | 26.81 | 1,743,082 | -0.68(-2.47%) |
May 26, 2022 | 26.19 | 27.69 | 25.17 | 27.49 | 2,972,356 | +1.43(+5.49%) |
May 25, 2022 | 25.38 | 26.57 | 25.11 | 26.06 | 2,346,031 | +0.62(+2.44%) |
May 24, 2022 | 26.21 | 26.29 | 24.61 | 25.44 | 2,798,933 | -0.97(-3.67%) |
May 23, 2022 | 26.65 | 26.84 | 26.21 | 26.41 | 1,939,466 | -0.12(-0.45%) |
May 20, 2022 | 27.71 | 27.71 | 25.95 | 26.53 | 2,811,194 | -0.84(-3.07%) |
May 19, 2022 | 26.85 | 27.82 | 26.85 | 27.37 | 1,346,830 | +0.36(+1.33%) |
May 18, 2022 | 28.00 | 28.30 | 26.70 | 27.01 | 1,466,110 | -1.50(-5.26%) |
May 17, 2022 | 28.59 | 28.79 | 27.96 | 28.51 | 1,622,338 | +0.34(+1.21%) |
May 16, 2022 | 28.69 | 28.73 | 27.95 | 28.17 | 1,165,380 | -0.50(-1.74%) |
May 13, 2022 | 27.86 | 28.93 | 27.74 | 28.67 | 2,278,300 | +0.94(+3.39%) |
May 12, 2022 | 28.00 | 28.17 | 27.09 | 27.73 | 2,200,805 | -0.62(-2.19%) |
May 11, 2022 | 28.67 | 29.27 | 27.59 | 28.35 | 3,226,333 | -0.45(-1.56%) |
May 10, 2022 | 29.28 | 29.68 | 28.32 | 28.80 | 2,011,230 | -0.23(-0.79%) |
May 09, 2022 | 29.07 | 29.63 | 28.83 | 29.03 | 2,351,383 | -0.48(-1.63%) |
May 06, 2022 | 30.05 | 30.05 | 28.95 | 29.51 | 1,605,605 | -0.73(-2.41%) |
May 05, 2022 | 31.76 | 31.88 | 29.83 | 30.24 | 2,239,455 | -1.64(-5.14%) |
May 04, 2022 | 31.00 | 31.99 | 30.48 | 31.88 | 2,542,562 | +1.23(+4.01%) |
May 03, 2022 | 30.39 | 30.88 | 30.02 | 30.65 | 1,056,867 | +0.27(+0.89%) |
May 02, 2022 | 30.50 | 30.80 | 29.53 | 30.38 | 1,486,436 | -0.24(-0.78%) |
Apr 29, 2022 | 30.37 | 31.09 | 30.29 | 30.62 | 1,752,541 | -0.08(-0.26%) |
Apr 28, 2022 | 30.66 | 31.02 | 30.28 | 30.70 | 1,205,631 | +0.50(+1.66%) |
Apr 27, 2022 | 30.48 | 30.65 | 29.78 | 30.20 | 1,549,381 | -0.19(-0.63%) |
Apr 26, 2022 | 31.57 | 31.71 | 30.33 | 30.39 | 1,545,858 | -1.44(-4.52%) |
Apr 25, 2022 | 30.73 | 32.31 | 30.62 | 31.83 | 2,387,976 | +0.85(+2.74%) |
Apr 22, 2022 | 31.26 | 31.49 | 30.68 | 30.98 | 1,373,889 | -0.27(-0.86%) |
Apr 21, 2022 | 32.53 | 32.84 | 31.13 | 31.25 | 1,373,957 | -1.05(-3.25%) |
Apr 20, 2022 | 32.60 | 33.04 | 32.12 | 32.30 | 1,933,932 | -0.03(-0.09%) |
Apr 19, 2022 | 31.72 | 32.49 | 31.66 | 32.33 | 1,809,433 | +0.67(+2.12%) |
Apr 18, 2022 | 30.82 | 31.72 | 30.69 | 31.66 | 2,368,060 | +0.84(+2.73%) |
Apr 14, 2022 | 31.84 | 31.85 | 30.75 | 30.82 | 2,049,469 | -0.87(-2.75%) |
Apr 13, 2022 | 30.69 | 31.76 | 30.62 | 31.69 | 3,184,741 | +1.17(+3.83%) |
Apr 12, 2022 | 30.16 | 31.02 | 30.13 | 30.52 | 3,219,012 | +0.62(+2.07%) |
Apr 11, 2022 | 28.44 | 30.12 | 28.37 | 29.90 | 2,496,687 | +1.35(+4.73%) |
Apr 08, 2022 | 28.81 | 28.93 | 28.43 | 28.55 | 1,611,931 | -0.32(-1.11%) |
Apr 07, 2022 | 27.40 | 28.96 | 27.34 | 28.87 | 3,159,006 | +1.34(+4.87%) |
Apr 06, 2022 | 28.49 | 28.74 | 27.48 | 27.53 | 1,988,406 | -1.31(-4.54%) |
Apr 05, 2022 | 29.26 | 29.66 | 28.54 | 28.84 | 2,578,023 | -0.42(-1.44%) |
Apr 04, 2022 | 28.81 | 29.48 | 28.67 | 29.26 | 1,349,383 | +0.45(+1.56%) |
Apr 01, 2022 | 29.00 | 29.21 | 28.46 | 28.81 | 1,518,401 | -0.25(-0.86%) |
Mar 31, 2022 | 29.01 | 29.49 | 28.99 | 29.06 | 1,987,613 | -0.09(-0.31%) |
Mar 30, 2022 | 29.43 | 29.50 | 28.98 | 29.15 | 1,435,388 | -0.37(-1.25%) |
Mar 29, 2022 | 28.86 | 29.66 | 28.76 | 29.52 | 1,610,935 | +0.73(+2.54%) |
Mar 28, 2022 | 28.19 | 28.79 | 28.16 | 28.79 | 1,154,153 | +0.48(+1.70%) |
Mar 25, 2022 | 28.25 | 28.34 | 28.00 | 28.31 | 1,000,844 | +0.22(+0.78%) |
Mar 24, 2022 | 27.50 | 28.09 | 27.25 | 28.09 | 1,290,655 | +0.72(+2.63%) |
Mar 23, 2022 | 27.85 | 27.89 | 27.17 | 27.37 | 1,414,178 | -0.70(-2.49%) |
Mar 22, 2022 | 28.41 | 28.86 | 27.81 | 28.07 | 2,012,402 | -0.41(-1.44%) |
Mar 21, 2022 | 28.04 | 28.99 | 28.04 | 28.48 | 3,312,506 | +0.46(+1.64%) |
Mar 18, 2022 | 27.28 | 28.18 | 27.25 | 28.02 | 6,268,856 | +0.74(+2.71%) |
Mar 17, 2022 | 26.34 | 27.41 | 26.21 | 27.28 | 2,726,726 | +1.16(+4.44%) |
Mar 16, 2022 | 25.70 | 26.21 | 25.08 | 26.12 | 1,933,423 | +0.51(+1.99%) |
Mar 15, 2022 | 25.36 | 25.68 | 25.03 | 25.61 | 1,431,141 | +0.39(+1.55%) |
Mar 14, 2022 | 25.28 | 25.65 | 25.04 | 25.22 | 1,450,824 | -0.04(-0.16%) |
Mar 11, 2022 | 26.14 | 26.15 | 25.22 | 25.26 | 1,600,234 | -0.74(-2.85%) |
Mar 10, 2022 | 26.52 | 25.62 | 26.00 | 2,026,100 | -0.85(-3.17%) | |
Mar 09, 2022 | 26.52 | 27.12 | 26.30 | 26.85 | 1,683,893 | +0.90(+3.47%) |
Mar 08, 2022 | 26.18 | 26.83 | 25.92 | 25.95 | 1,690,472 | -0.54(-2.04%) |
Mar 07, 2022 | 27.21 | 27.91 | 26.45 | 26.49 | 2,343,473 | -0.87(-3.18%) |
Mar 04, 2022 | 26.43 | 27.38 | 26.39 | 27.36 | 2,365,123 | +0.81(+3.05%) |
Mar 03, 2022 | 28.00 | 28.03 | 26.33 | 26.55 | 3,993,605 | +0.55(+2.12%) |
Mar 02, 2022 | 25.50 | 26.14 | 25.30 | 26.00 | 2,308,650 | +0.68(+2.69%) |
Mar 01, 2022 | 25.64 | 25.95 | 25.20 | 25.32 | 1,379,716 | -0.29(-1.13%) |
Feb 28, 2022 | 25.16 | 25.81 | 24.90 | 25.61 | 1,822,059 | +0.28(+1.11%) |
Feb 25, 2022 | 25.26 | 25.44 | 25.00 | 25.33 | 1,149,771 | +0.07(+0.28%) |
Feb 24, 2022 | 23.54 | 25.28 | 23.50 | 25.26 | 1,633,797 | +0.88(+3.61%) |
Feb 23, 2022 | 25.38 | 25.38 | 24.38 | 24.38 | 1,109,568 | -0.79(-3.14%) |
Feb 22, 2022 | 25.20 | 25.80 | 25.00 | 25.17 | 1,525,112 | -0.15(-0.59%) |
Feb 18, 2022 | 25.32 | 0 | -0.71(-2.73%) | |||
Feb 17, 2022 | 26.81 | 26.95 | 26.00 | 26.03 | 1,118,591 | -1.09(-4.02%) |
Feb 16, 2022 | 27.07 | 27.26 | 26.70 | 27.12 | 1,003,580 | -0.07(-0.26%) |
Feb 15, 2022 | 26.75 | 27.29 | 26.64 | 27.19 | 1,084,641 | +0.66(+2.49%) |
Feb 14, 2022 | 26.55 | 26.95 | 26.38 | 26.53 | 921,124 | -0.02(-0.08%) |
Feb 11, 2022 | 27.46 | 27.73 | 26.39 | 26.55 | 1,857,954 | -0.79(-2.89%) |
Feb 10, 2022 | 26.61 | 27.46 | 26.51 | 27.34 | 2,282,672 | +0.25(+0.92%) |
Feb 09, 2022 | 26.97 | 27.10 | 26.64 | 27.09 | 955,943 | +0.39(+1.46%) |
Feb 08, 2022 | 26.27 | 26.76 | 26.20 | 26.70 | 973,863 | +0.30(+1.14%) |
Feb 07, 2022 | 26.31 | 26.79 | 26.26 | 26.40 | 855,314 | +0.18(+0.69%) |
Feb 04, 2022 | 25.70 | 26.55 | 25.61 | 26.22 | 1,162,596 | +0.61(+2.38%) |
Feb 03, 2022 | 25.79 | 25.53 | 25.61 | 1,468,249 | -0.66(-2.51%) | |
Feb 02, 2022 | 26.29 | 26.41 | 26.03 | 26.27 | 937,980 | +0.15(+0.57%) |
Feb 01, 2022 | 26.07 | 26.15 | 25.53 | 26.12 | 1,304,653 | -0.01(-0.04%) |
Jan 31, 2022 | 25.19 | 26.14 | 26.13 | 1,431,091 | +0.85(+3.36%) | |
Jan 28, 2022 | 24.52 | 25.27 | 24.25 | 25.28 | 1,358,384 | +0.87(+3.56%) |
Jan 27, 2022 | 24.79 | 25.25 | 24.32 | 24.41 | 1,403,881 | -0.18(-0.73%) |
Jan 26, 2022 | 24.93 | 25.48 | 24.49 | 24.59 | 1,639,941 | -0.01(-0.04%) |
Jan 25, 2022 | 25.07 | 25.30 | 24.41 | 24.60 | 1,969,280 | -0.77(-3.04%) |
Jan 24, 2022 | 24.37 | 25.46 | 23.95 | 25.37 | 1,942,980 | +0.59(+2.38%) |
Jan 21, 2022 | 25.31 | 25.56 | 24.78 | 24.78 | 1,443,931 | -0.43(-1.71%) |
Jan 20, 2022 | 25.61 | 26.26 | 25.20 | 25.21 | 1,583,184 | -0.29(-1.14%) |
Jan 19, 2022 | 25.89 | 26.32 | 25.39 | 25.50 | 1,472,434 | -0.37(-1.43%) |
Jan 18, 2022 | 25.50 | 26.27 | 25.47 | 25.87 | 1,520,560 | +0.02(+0.08%) |
Jan 14, 2022 | 25.85 | 0 | +0.48(+1.89%) | |||
Jan 13, 2022 | 25.93 | 26.12 | 25.32 | 25.37 | 839,441 | -0.63(-2.42%) |
Jan 12, 2022 | 26.19 | 26.73 | 25.90 | 26.00 | 1,379,997 | -0.15(-0.57%) |
Jan 11, 2022 | 25.84 | 26.32 | 25.69 | 26.15 | 1,089,244 | +0.29(+1.12%) |
Jan 10, 2022 | 25.36 | 25.88 | 25.08 | 25.86 | 1,271,460 | +0.20(+0.78%) |
Jan 07, 2022 | 25.81 | 26.11 | 25.50 | 25.66 | 1,523,455 | +0.26(+1.02%) |
Jan 06, 2022 | 24.96 | 25.73 | 24.94 | 25.40 | 1,478,276 | +0.12(+0.47%) |
Jan 05, 2022 | 26.11 | 26.40 | 25.25 | 25.28 | 1,954,210 | -0.93(-3.55%) |
Jan 04, 2022 | 26.40 | 26.70 | 25.54 | 26.21 | 1,908,203 | -0.19(-0.72%) |