Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.59 | 30.10 | 29.58 | 30.08 | 414,492 | +0.67(+2.27%) |
Jan 30, 2023 | 29.25 | 29.82 | 29.21 | 29.41 | 297,876 | +0.13(+0.43%) |
Jan 27, 2023 | 30.29 | 30.29 | 29.24 | 29.28 | 294,937 | -0.75(-2.48%) |
Jan 26, 2023 | 29.45 | 30.22 | 28.59 | 30.03 | 1,179,378 | +2.81(+10.32%) |
Jan 25, 2023 | 27.56 | 27.57 | 27.10 | 27.22 | 701,614 | -0.43(-1.54%) |
Jan 24, 2023 | 27.61 | 27.79 | 27.44 | 27.65 | 249,696 | -0.06(-0.21%) |
Jan 23, 2023 | 27.69 | 27.90 | 27.61 | 27.70 | 202,135 | +0.14(+0.49%) |
Jan 20, 2023 | 27.45 | 27.66 | 27.07 | 27.57 | 298,845 | +0.38(+1.39%) |
Jan 19, 2023 | 27.57 | 27.69 | 27.12 | 27.19 | 258,432 | -0.49(-1.78%) |
Jan 18, 2023 | 29.15 | 29.15 | 27.64 | 27.68 | 293,040 | -1.61(-5.49%) |
Jan 17, 2023 | 29.82 | 29.83 | 29.28 | 29.29 | 191,822 | -0.53(-1.79%) |
Jan 13, 2023 | 29.73 | 30.01 | 29.50 | 29.82 | 395,858 | -0.16(-0.55%) |
Jan 12, 2023 | 29.78 | 30.13 | 29.76 | 29.99 | 184,079 | +0.22(+0.75%) |
Jan 11, 2023 | 29.68 | 29.80 | 29.52 | 29.77 | 221,397 | +0.17(+0.59%) |
Jan 10, 2023 | 29.41 | 29.73 | 29.18 | 29.59 | 173,997 | +0.28(+0.96%) |
Jan 09, 2023 | 29.98 | 30.03 | 29.17 | 29.31 | 187,562 | -0.51(-1.72%) |
Jan 06, 2023 | 29.42 | 29.85 | 29.30 | 29.82 | 226,391 | +0.72(+2.46%) |
Jan 05, 2023 | 29.20 | 29.20 | 28.82 | 29.11 | 172,658 | -0.29(-0.99%) |
Jan 04, 2023 | 29.07 | 29.62 | 28.87 | 29.40 | 291,989 | +0.56(+1.95%) |
Jan 03, 2023 | 29.15 | 29.20 | 28.48 | 28.84 | 522,898 | -0.13(-0.43%) |
Dec 30, 2022 | 28.93 | 29.05 | 28.83 | 28.96 | 170,666 | -0.04(-0.13%) |
Dec 29, 2022 | 28.83 | 29.07 | 28.64 | 29.00 | 171,782 | +0.43(+1.49%) |
Dec 28, 2022 | 28.84 | 28.97 | 28.58 | 28.58 | 203,804 | -0.26(-0.91%) |
Dec 27, 2022 | 28.71 | 28.89 | 28.58 | 28.84 | 198,551 | +0.18(+0.64%) |
Dec 23, 2022 | 28.42 | 28.78 | 28.41 | 28.65 | 108,981 | +0.16(+0.54%) |
Dec 22, 2022 | 28.48 | 28.58 | 27.95 | 28.50 | 240,992 | -0.14(-0.47%) |
Dec 21, 2022 | 28.78 | 29.01 | 28.53 | 28.63 | 269,448 | +0.11(+0.37%) |
Dec 20, 2022 | 28.23 | 28.70 | 28.20 | 28.53 | 351,061 | +0.43(+1.52%) |
Dec 19, 2022 | 27.78 | 28.12 | 27.67 | 28.10 | 437,667 | +0.45(+1.61%) |
Dec 16, 2022 | 27.40 | 27.66 | 27.21 | 27.66 | 1,726,058 | -0.04(-0.14%) |
Dec 15, 2022 | 27.61 | 28.00 | 27.61 | 27.69 | 511,837 | -0.31(-1.11%) |
Dec 14, 2022 | 28.87 | 29.01 | 27.99 | 28.00 | 326,698 | -0.85(-2.95%) |
Dec 13, 2022 | 29.61 | 29.77 | 28.67 | 28.86 | 326,628 | -0.15(-0.53%) |
Dec 12, 2022 | 29.49 | 29.54 | 29.00 | 29.01 | 301,294 | -0.52(-1.77%) |
Dec 09, 2022 | 29.64 | 29.77 | 29.41 | 29.53 | 210,895 | -0.15(-0.49%) |
Dec 08, 2022 | 29.37 | 29.82 | 29.20 | 29.68 | 196,449 | +0.49(+1.69%) |
Dec 07, 2022 | 29.06 | 29.48 | 28.98 | 29.19 | 186,179 | +0.09(+0.30%) |
Dec 06, 2022 | 29.03 | 29.11 | 28.76 | 29.10 | 235,417 | +0.23(+0.81%) |
Dec 05, 2022 | 30.37 | 30.37 | 28.69 | 28.87 | 278,546 | -1.71(-5.61%) |
Dec 02, 2022 | 30.27 | 30.63 | 30.23 | 30.58 | 188,847 | +0.05(+0.16%) |
Dec 01, 2022 | 30.32 | 30.64 | 29.94 | 30.53 | 292,786 | +0.33(+1.09%) |
Nov 30, 2022 | 29.44 | 30.26 | 28.93 | 30.20 | 362,339 | +0.60(+2.03%) |
Nov 29, 2022 | 29.55 | 29.74 | 29.37 | 29.60 | 168,801 | +0.03(+0.10%) |
Nov 28, 2022 | 30.07 | 30.07 | 29.46 | 29.57 | 163,925 | -0.72(-2.37%) |
Nov 25, 2022 | 29.97 | 30.29 | 29.97 | 30.29 | 94,597 | +0.42(+1.39%) |
Nov 23, 2022 | 29.99 | 30.02 | 29.67 | 29.87 | 164,191 | -0.02(-0.06%) |
Nov 22, 2022 | 29.82 | 30.02 | 29.70 | 29.89 | 208,451 | +0.17(+0.59%) |
Nov 21, 2022 | 29.29 | 29.74 | 29.29 | 29.72 | 193,920 | +0.38(+1.29%) |
Nov 18, 2022 | 29.61 | 29.61 | 29.13 | 29.34 | 246,044 | +0.19(+0.66%) |
Nov 17, 2022 | 28.77 | 29.31 | 28.71 | 29.15 | 264,021 | -0.07(-0.23%) |
Nov 16, 2022 | 29.46 | 29.53 | 29.17 | 29.21 | 225,265 | -0.42(-1.41%) |
Nov 15, 2022 | 29.62 | 29.94 | 29.12 | 29.63 | 361,545 | +0.36(+1.22%) |
Nov 14, 2022 | 29.58 | 29.79 | 29.27 | 29.27 | 196,057 | -0.31(-1.04%) |
Nov 11, 2022 | 29.27 | 29.60 | 28.87 | 29.58 | 364,056 | +0.33(+1.12%) |
Nov 10, 2022 | 28.39 | 29.32 | 28.39 | 29.26 | 358,987 | +1.60(+5.78%) |
Nov 09, 2022 | 27.63 | 28.13 | 27.58 | 27.66 | 211,602 | -0.22(-0.79%) |
Nov 08, 2022 | 28.14 | 28.27 | 27.65 | 27.88 | 198,666 | -0.35(-1.23%) |
Nov 07, 2022 | 27.58 | 28.28 | 27.54 | 28.23 | 284,057 | +0.82(+2.99%) |
Nov 04, 2022 | 27.11 | 27.41 | 26.74 | 27.41 | 366,004 | +0.98(+3.72%) |
Nov 03, 2022 | 26.93 | 26.93 | 26.39 | 26.42 | 226,700 | -0.74(-2.73%) |
Nov 02, 2022 | 27.75 | 28.06 | 27.12 | 27.17 | 282,962 | -0.74(-2.66%) |
Nov 01, 2022 | 28.27 | 28.27 | 27.91 | 27.91 | 217,781 | -0.26(-0.92%) |
Oct 31, 2022 | 27.93 | 28.37 | 27.79 | 28.17 | 353,301 | -0.02(-0.07%) |
Oct 28, 2022 | 27.92 | 28.24 | 27.60 | 28.19 | 432,676 | +0.44(+1.60%) |
Oct 27, 2022 | 27.86 | 28.07 | 27.48 | 27.74 | 370,605 | +0.16(+0.59%) |
Oct 26, 2022 | 28.07 | 28.13 | 27.57 | 27.58 | 418,209 | -0.37(-1.31%) |
Oct 25, 2022 | 27.56 | 28.25 | 27.40 | 27.95 | 476,626 | +0.35(+1.26%) |
Oct 24, 2022 | 27.44 | 27.81 | 27.17 | 27.60 | 534,398 | +0.35(+1.27%) |
Oct 21, 2022 | 26.63 | 27.47 | 26.42 | 27.25 | 462,633 | +0.88(+3.32%) |
Oct 20, 2022 | 27.20 | 27.71 | 26.27 | 26.38 | 484,280 | -1.21(-4.40%) |
Oct 19, 2022 | 27.50 | 27.74 | 27.16 | 27.59 | 345,762 | -0.08(-0.28%) |
Oct 18, 2022 | 27.93 | 27.98 | 27.35 | 27.67 | 418,485 | +0.27(+0.98%) |
Oct 17, 2022 | 27.45 | 27.81 | 27.10 | 27.40 | 410,038 | +0.43(+1.61%) |
Oct 14, 2022 | 27.18 | 27.70 | 26.27 | 26.96 | 977,237 | -1.43(-5.02%) |
Oct 13, 2022 | 26.79 | 28.71 | 26.64 | 28.39 | 334,074 | +1.28(+4.72%) |
Oct 12, 2022 | 26.88 | 27.35 | 26.51 | 27.11 | 360,298 | +0.16(+0.61%) |
Oct 11, 2022 | 26.93 | 27.26 | 26.75 | 26.94 | 200,038 | +0.03(+0.11%) |
Oct 10, 2022 | 27.02 | 27.26 | 26.79 | 26.92 | 198,532 | +0.11(+0.40%) |
Oct 07, 2022 | 27.22 | 27.23 | 26.66 | 26.81 | 228,925 | -0.49(-1.80%) |
Oct 06, 2022 | 27.29 | 27.40 | 27.05 | 27.30 | 148,381 | +0.03(+0.11%) |
Oct 05, 2022 | 27.26 | 27.39 | 26.91 | 27.27 | 151,894 | -0.31(-1.12%) |
Oct 04, 2022 | 26.90 | 27.61 | 26.80 | 27.58 | 227,441 | +0.98(+3.69%) |
Oct 03, 2022 | 26.53 | 26.81 | 26.18 | 26.60 | 234,794 | +0.31(+1.17%) |
Sep 30, 2022 | 26.71 | 26.95 | 26.21 | 26.29 | 325,135 | -0.36(-1.34%) |
Sep 29, 2022 | 26.82 | 26.96 | 26.38 | 26.65 | 170,448 | -0.48(-1.77%) |
Sep 28, 2022 | 27.02 | 27.40 | 26.80 | 27.13 | 294,872 | +0.19(+0.72%) |
Sep 27, 2022 | 27.47 | 27.54 | 26.69 | 26.93 | 212,341 | -0.35(-1.27%) |
Sep 26, 2022 | 27.22 | 27.58 | 27.06 | 27.28 | 232,594 | -0.07(-0.25%) |
Sep 23, 2022 | 27.33 | 27.40 | 26.96 | 27.35 | 259,044 | -0.33(-1.18%) |
Sep 22, 2022 | 28.24 | 28.24 | 27.59 | 27.68 | 183,045 | -0.63(-2.21%) |
Sep 21, 2022 | 28.75 | 28.81 | 28.25 | 28.30 | 235,151 | -0.28(-0.98%) |
Sep 20, 2022 | 28.06 | 28.62 | 28.00 | 28.58 | 315,478 | +0.28(+0.99%) |
Sep 19, 2022 | 28.14 | 28.65 | 28.13 | 28.30 | 462,993 | -0.12(-0.41%) |
Sep 16, 2022 | 27.82 | 28.45 | 27.46 | 28.42 | 1,221,052 | +0.36(+1.27%) |
Sep 15, 2022 | 27.51 | 28.20 | 27.51 | 28.06 | 319,886 | +0.63(+2.28%) |
Sep 14, 2022 | 27.23 | 27.46 | 26.99 | 27.44 | 319,534 | +0.24(+0.89%) |
Sep 13, 2022 | 27.79 | 27.93 | 26.92 | 27.19 | 319,558 | -0.83(-2.96%) |
Sep 12, 2022 | 27.98 | 28.20 | 27.78 | 28.02 | 290,395 | +0.14(+0.52%) |
Sep 09, 2022 | 27.51 | 27.96 | 27.51 | 27.88 | 209,732 | +0.39(+1.44%) |
Sep 08, 2022 | 26.60 | 27.48 | 26.44 | 27.48 | 256,269 | +0.75(+2.81%) |
Sep 07, 2022 | 26.29 | 26.83 | 26.29 | 26.73 | 383,194 | +0.26(+0.98%) |
Sep 06, 2022 | 26.98 | 27.10 | 26.20 | 26.47 | 325,288 | -0.44(-1.65%) |
Sep 02, 2022 | 27.28 | 27.47 | 26.76 | 26.92 | 251,400 | -0.07(-0.25%) |
Sep 01, 2022 | 27.18 | 27.18 | 26.74 | 26.98 | 232,074 | -0.18(-0.67%) |
Aug 31, 2022 | 27.29 | 27.33 | 27.02 | 27.17 | 257,790 | -0.09(-0.32%) |
Aug 30, 2022 | 27.24 | 27.29 | 26.85 | 27.25 | 191,332 | +0.05(+0.18%) |
Aug 29, 2022 | 27.40 | 27.49 | 27.19 | 27.20 | 169,449 | -0.48(-1.74%) |
Aug 26, 2022 | 28.14 | 28.17 | 27.60 | 27.69 | 243,327 | -0.39(-1.41%) |
Aug 25, 2022 | 27.76 | 28.14 | 27.67 | 28.08 | 237,507 | +0.38(+1.36%) |
Aug 24, 2022 | 27.30 | 27.75 | 27.18 | 27.71 | 239,052 | +0.18(+0.66%) |
Aug 23, 2022 | 27.65 | 27.97 | 27.48 | 27.52 | 140,828 | -0.13(-0.49%) |
Aug 22, 2022 | 27.99 | 27.99 | 27.59 | 27.66 | 235,404 | -0.82(-2.87%) |
Aug 19, 2022 | 28.87 | 28.92 | 28.23 | 28.48 | 681,348 | -0.47(-1.63%) |
Aug 18, 2022 | 28.89 | 28.99 | 28.69 | 28.95 | 211,836 | +0.07(+0.23%) |
Aug 17, 2022 | 28.96 | 29.09 | 28.78 | 28.88 | 250,921 | -0.33(-1.12%) |
Aug 16, 2022 | 29.02 | 29.35 | 28.92 | 29.21 | 209,526 | +0.11(+0.36%) |
Aug 15, 2022 | 28.81 | 29.18 | 28.76 | 29.10 | 278,023 | +0.09(+0.30%) |
Aug 12, 2022 | 28.60 | 29.01 | 28.53 | 29.01 | 230,021 | +0.51(+1.79%) |
Aug 11, 2022 | 28.71 | 28.73 | 28.43 | 28.50 | 205,497 | +0.22(+0.78%) |
Aug 10, 2022 | 28.13 | 28.49 | 27.93 | 28.28 | 267,723 | +0.52(+1.87%) |
Aug 09, 2022 | 27.98 | 27.98 | 27.53 | 27.76 | 252,398 | -0.13(-0.48%) |
Aug 08, 2022 | 27.95 | 28.09 | 27.79 | 27.90 | 383,673 | +0.09(+0.31%) |
Aug 05, 2022 | 27.58 | 27.95 | 27.53 | 27.81 | 272,678 | +0.30(+1.08%) |
Aug 04, 2022 | 27.55 | 27.70 | 27.40 | 27.51 | 342,547 | -0.15(-0.55%) |
Aug 03, 2022 | 27.29 | 27.72 | 26.98 | 27.67 | 276,341 | +0.53(+1.94%) |
Aug 02, 2022 | 27.06 | 27.36 | 26.88 | 27.14 | 371,349 | -0.11(-0.39%) |
Aug 01, 2022 | 26.76 | 27.53 | 26.67 | 27.25 | 489,969 | +0.23(+0.85%) |
Jul 29, 2022 | 26.54 | 27.11 | 26.54 | 27.01 | 372,744 | +0.41(+1.55%) |
Jul 28, 2022 | 26.62 | 26.74 | 26.27 | 26.60 | 338,216 | -0.01(-0.04%) |
Jul 27, 2022 | 26.06 | 26.76 | 26.02 | 26.61 | 303,430 | +0.66(+2.55%) |
Jul 26, 2022 | 25.75 | 25.98 | 25.69 | 25.95 | 318,232 | +0.20(+0.78%) |
Jul 25, 2022 | 25.98 | 26.25 | 25.61 | 25.75 | 434,392 | -0.05(-0.19%) |
Jul 22, 2022 | 26.20 | 26.35 | 25.63 | 25.80 | 252,831 | -0.45(-1.72%) |
Jul 21, 2022 | 26.35 | 26.66 | 25.95 | 26.25 | 336,021 | +0.22(+0.85%) |
Jul 20, 2022 | 24.67 | 26.09 | 24.28 | 26.03 | 442,797 | +1.41(+5.73%) |
Jul 19, 2022 | 24.11 | 24.73 | 23.94 | 24.62 | 223,683 | +0.80(+3.34%) |
Jul 18, 2022 | 23.94 | 24.23 | 23.74 | 23.82 | 174,841 | +0.10(+0.40%) |
Jul 15, 2022 | 23.48 | 23.83 | 23.16 | 23.73 | 211,093 | +0.67(+2.91%) |
Jul 14, 2022 | 22.78 | 23.06 | 22.65 | 23.05 | 199,167 | -0.19(-0.83%) |
Jul 13, 2022 | 23.68 | 23.68 | 23.16 | 23.25 | 215,181 | -0.58(-2.42%) |
Jul 12, 2022 | 23.70 | 24.23 | 23.70 | 23.82 | 214,790 | -0.08(-0.32%) |
Jul 11, 2022 | 23.95 | 24.10 | 23.77 | 23.90 | 113,111 | -0.24(-0.99%) |
Jul 08, 2022 | 24.23 | 24.23 | 23.80 | 24.14 | 224,220 | +0.04(+0.16%) |
Jul 07, 2022 | 24.25 | 24.49 | 24.07 | 24.10 | 212,366 | +0.04(+0.16%) |
Jul 06, 2022 | 24.00 | 24.14 | 23.65 | 24.06 | 249,037 | -0.10(-0.40%) |
Jul 05, 2022 | 23.71 | 24.17 | 23.24 | 24.16 | 332,007 | -0.02(-0.08%) |
Jul 01, 2022 | 23.61 | 24.28 | 23.52 | 24.18 | 216,069 | +0.42(+1.78%) |
Jun 30, 2022 | 23.61 | 24.01 | 23.41 | 23.75 | 289,488 | -0.12(-0.48%) |
Jun 29, 2022 | 24.32 | 24.32 | 23.81 | 23.87 | 234,644 | -0.28(-1.15%) |
Jun 28, 2022 | 24.44 | 24.57 | 24.07 | 24.15 | 261,505 | -0.10(-0.40%) |
Jun 27, 2022 | 24.50 | 24.69 | 23.91 | 24.24 | 249,868 | -0.06(-0.24%) |
Jun 24, 2022 | 23.45 | 24.38 | 23.45 | 24.30 | 884,015 | +1.00(+4.28%) |
Jun 23, 2022 | 23.59 | 23.70 | 23.10 | 23.30 | 254,177 | -0.46(-1.94%) |
Jun 22, 2022 | 23.56 | 23.87 | 23.48 | 23.76 | 171,384 | -0.08(-0.32%) |
Jun 21, 2022 | 23.66 | 23.91 | 23.36 | 23.84 | 266,105 | +0.65(+2.81%) |
Jun 17, 2022 | 23.44 | 23.64 | 23.14 | 23.19 | 680,058 | +0.08(+0.33%) |
Jun 16, 2022 | 23.34 | 23.46 | 22.89 | 23.11 | 308,005 | -0.54(-2.27%) |
Jun 15, 2022 | 23.88 | 24.04 | 23.50 | 23.65 | 286,161 | +0.03(+0.12%) |
Jun 14, 2022 | 23.43 | 23.80 | 23.35 | 23.62 | 192,616 | +0.23(+0.98%) |
Jun 13, 2022 | 23.37 | 23.91 | 23.27 | 23.39 | 238,259 | -0.43(-1.81%) |
Jun 10, 2022 | 23.87 | 24.10 | 23.69 | 23.82 | 199,565 | -0.55(-2.24%) |
Jun 09, 2022 | 24.84 | 24.98 | 24.37 | 24.37 | 254,847 | -0.62(-2.49%) |
Jun 08, 2022 | 25.09 | 25.23 | 24.86 | 24.99 | 167,941 | -0.32(-1.25%) |
Jun 07, 2022 | 25.02 | 25.46 | 25.00 | 25.31 | 169,915 | -0.01(-0.04%) |
Jun 06, 2022 | 25.24 | 25.38 | 25.08 | 25.32 | 242,266 | +0.23(+0.92%) |
Jun 03, 2022 | 25.46 | 25.46 | 24.98 | 25.09 | 155,492 | -0.35(-1.36%) |
Jun 02, 2022 | 25.08 | 25.48 | 24.68 | 25.43 | 247,246 | +0.50(+2.00%) |
Jun 01, 2022 | 25.12 | 25.18 | 24.55 | 24.93 | 208,824 | -0.11(-0.42%) |
May 31, 2022 | 24.85 | 25.16 | 24.65 | 25.04 | 283,338 | -0.12(-0.46%) |
May 27, 2022 | 24.94 | 25.18 | 24.84 | 25.15 | 156,273 | +0.31(+1.24%) |
May 26, 2022 | 24.65 | 25.00 | 24.63 | 24.85 | 276,013 | +0.47(+1.93%) |
May 25, 2022 | 24.46 | 24.88 | 24.21 | 24.38 | 244,349 | -0.11(-0.43%) |
May 24, 2022 | 24.51 | 24.66 | 23.94 | 24.48 | 286,241 | -0.02(-0.08%) |
May 23, 2022 | 24.63 | 24.88 | 24.34 | 24.50 | 288,476 | +0.35(+1.47%) |
May 20, 2022 | 24.04 | 24.32 | 23.55 | 24.15 | 299,344 | +0.24(+1.00%) |
May 19, 2022 | 24.13 | 24.44 | 23.89 | 23.91 | 367,839 | -0.61(-2.50%) |
May 18, 2022 | 25.06 | 25.13 | 24.41 | 24.52 | 376,836 | -0.62(-2.48%) |
May 17, 2022 | 24.61 | 25.14 | 24.61 | 25.14 | 351,060 | +0.94(+3.88%) |
May 16, 2022 | 23.66 | 24.36 | 23.59 | 24.20 | 1,667,819 | +0.45(+1.90%) |
May 13, 2022 | 24.20 | 24.38 | 23.66 | 23.75 | 300,698 | -0.14(-0.60%) |
May 12, 2022 | 23.86 | 23.98 | 23.38 | 23.90 | 285,559 | +0.09(+0.36%) |
May 11, 2022 | 24.12 | 24.38 | 23.74 | 23.81 | 269,717 | -0.17(-0.72%) |
May 10, 2022 | 24.29 | 24.55 | 23.58 | 23.98 | 316,279 | -0.10(-0.40%) |
May 09, 2022 | 23.90 | 24.40 | 23.78 | 24.08 | 269,531 | -0.15(-0.63%) |
May 06, 2022 | 24.00 | 24.28 | 23.70 | 24.23 | 332,298 | +0.03(+0.12%) |
May 05, 2022 | 24.51 | 24.51 | 23.74 | 24.20 | 271,587 | -0.52(-2.12%) |
May 04, 2022 | 23.93 | 24.79 | 23.90 | 24.73 | 268,422 | +0.87(+3.64%) |
May 03, 2022 | 23.73 | 24.14 | 23.39 | 23.86 | 335,422 | +0.23(+0.97%) |
May 02, 2022 | 23.54 | 23.93 | 23.15 | 23.63 | 398,442 | +0.02(+0.08%) |
Apr 29, 2022 | 23.95 | 24.21 | 23.55 | 23.61 | 317,983 | -0.46(-1.90%) |
Apr 28, 2022 | 24.25 | 24.34 | 23.79 | 24.07 | 325,508 | +0.14(+0.60%) |
Apr 27, 2022 | 24.24 | 24.35 | 23.86 | 23.93 | 373,551 | -0.44(-1.80%) |
Apr 26, 2022 | 24.75 | 24.97 | 24.28 | 24.37 | 500,156 | -0.63(-2.52%) |
Apr 25, 2022 | 24.98 | 25.14 | 24.49 | 25.00 | 541,667 | -0.20(-0.80%) |
Apr 22, 2022 | 25.60 | 25.98 | 25.16 | 25.20 | 418,129 | -0.61(-2.37%) |
Apr 21, 2022 | 27.05 | 27.21 | 25.41 | 25.81 | 629,690 | -1.50(-5.49%) |
Apr 20, 2022 | 27.62 | 28.22 | 27.31 | 27.31 | 354,539 | -0.14(-0.52%) |
Apr 19, 2022 | 26.80 | 27.62 | 26.80 | 27.45 | 413,005 | +0.89(+3.34%) |
Apr 18, 2022 | 26.40 | 26.70 | 26.36 | 26.56 | 278,146 | -0.11(-0.43%) |
Apr 14, 2022 | 26.74 | 27.19 | 26.54 | 26.68 | 312,858 | -0.17(-0.64%) |
Apr 13, 2022 | 26.25 | 26.95 | 26.25 | 26.85 | 266,897 | +0.41(+1.55%) |
Apr 12, 2022 | 26.14 | 26.79 | 26.14 | 26.44 | 402,066 | +0.21(+0.80%) |
Apr 11, 2022 | 25.97 | 26.77 | 25.97 | 26.23 | 346,656 | +0.11(+0.40%) |
Apr 08, 2022 | 26.34 | 26.58 | 26.02 | 26.12 | 335,963 | -0.25(-0.94%) |
Apr 07, 2022 | 26.56 | 26.68 | 26.23 | 26.37 | 440,409 | -0.27(-1.00%) |
Apr 06, 2022 | 26.92 | 27.05 | 26.51 | 26.64 | 375,603 | -0.27(-0.99%) |
Apr 05, 2022 | 27.43 | 27.72 | 26.82 | 26.90 | 402,483 | -0.41(-1.50%) |
Apr 04, 2022 | 27.46 | 27.53 | 26.89 | 27.32 | 293,237 | -0.19(-0.69%) |
Apr 01, 2022 | 27.88 | 28.08 | 27.12 | 27.51 | 372,197 | -0.14(-0.52%) |
Mar 31, 2022 | 27.71 | 28.12 | 27.63 | 27.65 | 417,003 | -0.07(-0.24%) |
Mar 30, 2022 | 28.81 | 28.81 | 27.52 | 27.72 | 557,053 | -1.05(-3.65%) |
Mar 29, 2022 | 28.63 | 29.00 | 28.35 | 28.77 | 390,761 | +0.57(+2.03%) |
Mar 28, 2022 | 28.37 | 28.37 | 27.84 | 28.19 | 246,299 | -0.31(-1.07%) |
Mar 25, 2022 | 27.96 | 28.52 | 27.82 | 28.50 | 316,704 | +0.64(+2.30%) |
Mar 24, 2022 | 27.71 | 27.86 | 27.26 | 27.86 | 251,443 | +0.45(+1.64%) |
Mar 23, 2022 | 28.44 | 28.51 | 27.34 | 27.41 | 373,685 | -1.32(-4.58%) |
Mar 22, 2022 | 28.53 | 28.90 | 28.47 | 28.73 | 272,092 | +0.52(+1.83%) |
Mar 21, 2022 | 28.77 | 28.85 | 27.92 | 28.21 | 194,532 | -0.26(-0.91%) |
Mar 18, 2022 | 28.54 | 28.64 | 27.87 | 28.47 | 724,651 | -0.09(-0.30%) |
Mar 17, 2022 | 28.65 | 28.65 | 28.15 | 28.56 | 213,282 | -0.47(-1.61%) |
Mar 16, 2022 | 29.01 | 29.34 | 28.66 | 29.02 | 280,923 | +0.34(+1.20%) |
Mar 15, 2022 | 28.79 | 28.79 | 28.27 | 28.68 | 268,295 | +0.19(+0.67%) |
Mar 14, 2022 | 28.87 | 29.03 | 28.23 | 28.49 | 415,778 | +0.07(+0.24%) |
Mar 11, 2022 | 28.45 | 28.90 | 28.35 | 28.42 | 197,367 | +0.19(+0.68%) |
Mar 10, 2022 | 28.14 | 27.99 | 28.23 | 282,091 | -0.30(-1.04%) | |
Mar 09, 2022 | 28.66 | 29.06 | 28.49 | 28.53 | 297,214 | +0.62(+2.22%) |
Mar 08, 2022 | 28.12 | 28.74 | 27.89 | 27.91 | 383,714 | +0.05(+0.17%) |
Mar 07, 2022 | 28.45 | 28.98 | 27.83 | 27.86 | 306,811 | -0.77(-2.70%) |
Mar 04, 2022 | 28.77 | 28.80 | 28.28 | 28.63 | 308,752 | -0.68(-2.31%) |
Mar 03, 2022 | 29.31 | 29.50 | 28.85 | 29.31 | 298,563 | +0.12(+0.43%) |
Mar 02, 2022 | 28.41 | 29.37 | 28.41 | 29.19 | 342,860 | +0.94(+3.35%) |
Mar 01, 2022 | 29.38 | 29.41 | 27.86 | 28.24 | 405,456 | -1.44(-4.86%) |
Feb 28, 2022 | 28.78 | 29.84 | 28.40 | 29.68 | 363,463 | +0.29(+0.97%) |
Feb 25, 2022 | 28.59 | 29.53 | 28.62 | 29.40 | 288,512 | +1.10(+3.88%) |
Feb 24, 2022 | 27.95 | 28.38 | 27.45 | 28.30 | 320,434 | -0.39(-1.36%) |
Feb 23, 2022 | 29.62 | 29.84 | 28.65 | 28.69 | 182,612 | -0.64(-2.18%) |
Feb 22, 2022 | 29.74 | 29.82 | 29.14 | 29.33 | 241,409 | -0.35(-1.19%) |
Feb 18, 2022 | 29.68 | 0 | -0.04(-0.13%) | |||
Feb 17, 2022 | 29.50 | 29.73 | 28.96 | 29.72 | 349,667 | -0.11(-0.38%) |
Feb 16, 2022 | 29.63 | 30.03 | 29.63 | 29.84 | 204,912 | +0.11(+0.35%) |
Feb 15, 2022 | 29.21 | 29.84 | 29.21 | 29.73 | 213,400 | +0.83(+2.87%) |
Feb 14, 2022 | 29.29 | 29.59 | 28.73 | 28.90 | 235,262 | -0.25(-0.85%) |
Feb 11, 2022 | 29.05 | 29.62 | 28.91 | 29.15 | 223,805 | -0.04(-0.13%) |
Feb 10, 2022 | 28.75 | 29.32 | 28.63 | 29.19 | 332,784 | +0.22(+0.76%) |
Feb 09, 2022 | 29.39 | 29.57 | 28.74 | 28.97 | 189,787 | -0.51(-1.72%) |
Feb 08, 2022 | 29.16 | 29.61 | 29.04 | 29.47 | 244,835 | +0.53(+1.84%) |
Feb 07, 2022 | 28.80 | 28.99 | 28.53 | 28.94 | 210,777 | +0.03(+0.10%) |
Feb 04, 2022 | 28.63 | 29.04 | 28.35 | 28.91 | 212,420 | +0.29(+1.03%) |
Feb 03, 2022 | 28.87 | 28.53 | 28.62 | 350,888 | -0.14(-0.50%) | |
Feb 02, 2022 | 28.35 | 28.82 | 28.06 | 28.76 | 364,724 | +0.29(+1.00%) |