Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.52 | 29.83 | 29.51 | 29.83 | 3,589 | +0.45(+1.54%) |
Jan 30, 2023 | 29.54 | 29.54 | 29.38 | 29.38 | 865 | -0.22(-0.74%) |
Jan 27, 2023 | 29.62 | 29.62 | 29.56 | 29.60 | 935 | -0.07(-0.24%) |
Jan 26, 2023 | 29.50 | 29.67 | 29.47 | 29.67 | 1,918 | +0.24(+0.82%) |
Jan 25, 2023 | 29.22 | 29.43 | 29.21 | 29.43 | 9,404 | -0.00(-0.02%) |
Jan 24, 2023 | 29.21 | 29.43 | 29.21 | 29.43 | 7,400 | +0.06(+0.20%) |
Jan 23, 2023 | 29.40 | 29.40 | 29.30 | 29.38 | 892 | +0.04(+0.14%) |
Jan 20, 2023 | 29.17 | 29.34 | 29.17 | 29.34 | 2,221 | +0.27(+0.93%) |
Jan 19, 2023 | 29.08 | 29.16 | 29.05 | 29.07 | 1,901 | -0.18(-0.63%) |
Jan 18, 2023 | 29.71 | 29.72 | 29.19 | 29.25 | 4,287 | -0.17(-0.59%) |
Jan 17, 2023 | 29.57 | 29.57 | 29.42 | 29.42 | 1,758 | -0.03(-0.10%) |
Jan 13, 2023 | 29.30 | 29.45 | 29.30 | 29.45 | 597 | +0.06(+0.21%) |
Jan 12, 2023 | 29.04 | 29.39 | 29.04 | 29.39 | 1,663 | +0.40(+1.38%) |
Jan 11, 2023 | 28.92 | 29.00 | 28.86 | 28.99 | 2,658 | +0.08(+0.27%) |
Jan 10, 2023 | 28.84 | 28.91 | 28.73 | 28.91 | 5,895 | +0.14(+0.47%) |
Jan 09, 2023 | 28.96 | 28.96 | 28.77 | 28.77 | 483 | +0.24(+0.84%) |
Jan 06, 2023 | 28.14 | 28.53 | 28.14 | 28.53 | 1,438 | +0.73(+2.64%) |
Jan 05, 2023 | 27.69 | 27.84 | 27.69 | 27.80 | 1,963 | +0.01(+0.05%) |
Jan 04, 2023 | 27.76 | 27.79 | 27.76 | 27.79 | 2,283 | +0.18(+0.65%) |
Jan 03, 2023 | 27.80 | 27.80 | 27.55 | 27.61 | 1,085 | +0.04(+0.15%) |
Dec 30, 2022 | 27.63 | 27.63 | 27.43 | 27.57 | 8,509 | -0.12(-0.43%) |
Dec 29, 2022 | 27.66 | 27.82 | 27.64 | 27.69 | 3,950 | +0.21(+0.77%) |
Dec 28, 2022 | 27.88 | 27.88 | 27.47 | 27.47 | 3,600 | -0.22(-0.79%) |
Dec 27, 2022 | 27.70 | 27.78 | 27.65 | 27.69 | 2,115 | +0.01(+0.03%) |
Dec 23, 2022 | 27.62 | 27.73 | 27.62 | 27.68 | 28,326 | +0.08(+0.28%) |
Dec 22, 2022 | 27.51 | 27.60 | 27.51 | 27.60 | 1,365 | -0.28(-1.00%) |
Dec 21, 2022 | 27.74 | 27.93 | 27.74 | 27.88 | 3,581 | +0.12(+0.44%) |
Dec 20, 2022 | 27.75 | 27.78 | 27.73 | 27.76 | 2,567 | +0.12(+0.44%) |
Dec 19, 2022 | 27.86 | 27.86 | 27.56 | 27.64 | 9,923 | -0.13(-0.46%) |
Dec 16, 2022 | 27.55 | 27.77 | 27.55 | 27.77 | 2,317 | -0.12(-0.41%) |
Dec 15, 2022 | 27.99 | 28.11 | 27.83 | 27.88 | 5,953 | -0.61(-2.15%) |
Dec 14, 2022 | 28.76 | 28.76 | 28.48 | 28.50 | 6,732 | -0.26(-0.90%) |
Dec 13, 2022 | 29.42 | 29.42 | 28.70 | 28.76 | 5,858 | +0.17(+0.60%) |
Dec 12, 2022 | 28.44 | 28.58 | 28.40 | 28.58 | 16,709 | -0.03(-0.10%) |
Dec 09, 2022 | 28.71 | 28.77 | 28.61 | 28.61 | 4,584 | -0.08(-0.27%) |
Dec 08, 2022 | 28.66 | 28.80 | 28.66 | 28.69 | 4,728 | +0.03(+0.10%) |
Dec 07, 2022 | 28.55 | 28.70 | 28.55 | 28.66 | 4,520 | -0.06(-0.21%) |
Dec 06, 2022 | 28.93 | 28.93 | 28.69 | 28.72 | 4,248 | -0.25(-0.88%) |
Dec 05, 2022 | 29.46 | 29.46 | 28.97 | 28.97 | 1,553 | -0.62(-2.11%) |
Dec 02, 2022 | 29.23 | 29.60 | 29.23 | 29.60 | 8,248 | +0.12(+0.42%) |
Dec 01, 2022 | 29.67 | 29.67 | 29.44 | 29.47 | 8,185 | -0.21(-0.71%) |
Nov 30, 2022 | 29.08 | 29.69 | 29.06 | 29.69 | 1,813 | +0.36(+1.24%) |
Nov 29, 2022 | 29.29 | 29.32 | 29.29 | 29.32 | 371 | +0.19(+0.66%) |
Nov 28, 2022 | 29.44 | 29.47 | 29.13 | 29.13 | 2,087 | -0.42(-1.43%) |
Nov 25, 2022 | 29.55 | 29.55 | 29.55 | 29.55 | 110 | +0.33(+1.12%) |
Nov 23, 2022 | 29.17 | 29.23 | 29.09 | 29.23 | 1,474 | +0.25(+0.86%) |
Nov 22, 2022 | 28.86 | 28.98 | 28.85 | 28.98 | 3,024 | +0.50(+1.75%) |
Nov 21, 2022 | 28.25 | 28.56 | 28.22 | 28.48 | 8,047 | -0.03(-0.10%) |
Nov 18, 2022 | 28.44 | 28.51 | 28.40 | 28.51 | 2,009 | +0.01(+0.03%) |
Nov 17, 2022 | 28.19 | 28.50 | 28.19 | 28.50 | 1,046 | -0.12(-0.42%) |
Nov 16, 2022 | 28.98 | 28.98 | 28.54 | 28.62 | 6,021 | -0.36(-1.23%) |
Nov 15, 2022 | 28.97 | 28.97 | 28.97 | 28.97 | 538 | +0.12(+0.42%) |
Nov 14, 2022 | 28.75 | 28.90 | 28.75 | 28.85 | 1,372 | -0.00(-0.00%) |
Nov 11, 2022 | 28.99 | 29.07 | 28.78 | 28.85 | 3,131 | -0.06(-0.21%) |
Nov 10, 2022 | 28.79 | 28.91 | 28.77 | 28.91 | 524 | +1.07(+3.83%) |
Nov 09, 2022 | 28.23 | 28.23 | 27.84 | 27.84 | 836 | -0.68(-2.38%) |
Nov 08, 2022 | 28.64 | 28.67 | 28.27 | 28.52 | 5,253 | +0.53(+1.89%) |
Nov 07, 2022 | 27.95 | 27.99 | 27.93 | 27.99 | 1,904 | +0.16(+0.57%) |
Nov 04, 2022 | 27.67 | 27.84 | 27.67 | 27.84 | 2,393 | +0.53(+1.93%) |
Nov 03, 2022 | 27.11 | 27.47 | 27.11 | 27.31 | 1,789 | -0.29(-1.04%) |
Nov 02, 2022 | 28.00 | 28.00 | 27.59 | 27.59 | 2,461 | -0.50(-1.78%) |
Nov 01, 2022 | 27.96 | 28.17 | 27.88 | 28.09 | 6,117 | +0.09(+0.31%) |
Oct 31, 2022 | 27.73 | 28.12 | 27.73 | 28.01 | 1,954 | +0.04(+0.14%) |
Oct 28, 2022 | 27.92 | 27.97 | 27.73 | 27.97 | 2,236 | +0.05(+0.17%) |
Oct 27, 2022 | 27.87 | 27.92 | 27.87 | 27.92 | 842 | +0.03(+0.10%) |
Oct 26, 2022 | 27.96 | 28.03 | 27.87 | 27.89 | 1,018 | +0.18(+0.66%) |
Oct 25, 2022 | 27.47 | 27.71 | 27.40 | 27.71 | 1,309 | +0.39(+1.44%) |
Oct 24, 2022 | 27.26 | 27.32 | 27.26 | 27.32 | 632 | -0.10(-0.35%) |
Oct 21, 2022 | 26.70 | 27.41 | 26.67 | 27.41 | 1,716 | +0.65(+2.42%) |
Oct 20, 2022 | 26.87 | 27.09 | 26.70 | 26.76 | 2,231 | +0.10(+0.36%) |
Oct 19, 2022 | 26.76 | 26.76 | 26.61 | 26.67 | 1,544 | -0.11(-0.43%) |
Oct 18, 2022 | 26.82 | 26.82 | 26.55 | 26.78 | 10,010 | +0.30(+1.14%) |
Oct 17, 2022 | 26.47 | 26.48 | 26.47 | 26.48 | 790 | +0.58(+2.26%) |
Oct 14, 2022 | 26.10 | 26.10 | 25.88 | 25.90 | 13,434 | -1.03(-3.82%) |
Oct 13, 2022 | 26.07 | 26.93 | 26.06 | 26.93 | 1,021 | +0.62(+2.37%) |
Oct 12, 2022 | 26.19 | 26.32 | 26.19 | 26.30 | 664 | +0.01(+0.05%) |
Oct 11, 2022 | 26.37 | 26.67 | 26.25 | 26.29 | 2,319 | -0.35(-1.30%) |
Oct 10, 2022 | 26.64 | 26.64 | 26.60 | 26.64 | 889 | +0.33(+1.24%) |
Oct 07, 2022 | 26.43 | 26.43 | 26.29 | 26.31 | 481 | -0.37(-1.40%) |
Oct 06, 2022 | 26.76 | 26.81 | 26.68 | 26.68 | 2,563 | -0.13(-0.50%) |
Oct 05, 2022 | 26.93 | 27.00 | 26.71 | 26.82 | 9,088 | -0.28(-1.05%) |
Oct 04, 2022 | 27.04 | 27.10 | 27.02 | 27.10 | 1,467 | +0.96(+3.69%) |
Oct 03, 2022 | 26.05 | 26.20 | 26.05 | 26.14 | 2,736 | +0.61(+2.40%) |
Sep 30, 2022 | 25.73 | 25.79 | 25.52 | 25.52 | 11,935 | -0.13(-0.51%) |
Sep 29, 2022 | 25.52 | 25.74 | 25.46 | 25.65 | 27,802 | -0.39(-1.49%) |
Sep 28, 2022 | 25.71 | 26.04 | 25.71 | 26.04 | 2,059 | +0.66(+2.61%) |
Sep 27, 2022 | 25.56 | 25.56 | 25.25 | 25.38 | 1,667 | +0.14(+0.54%) |
Sep 26, 2022 | 25.71 | 25.72 | 25.23 | 25.24 | 10,259 | -0.49(-1.91%) |
Sep 23, 2022 | 26.18 | 26.18 | 25.52 | 25.74 | 6,110 | -1.12(-4.18%) |
Sep 22, 2022 | 27.01 | 27.01 | 26.86 | 26.86 | 2,218 | -0.14(-0.50%) |
Sep 21, 2022 | 27.36 | 27.39 | 26.99 | 26.99 | 891 | -0.35(-1.29%) |
Sep 20, 2022 | 27.27 | 27.35 | 27.23 | 27.35 | 1,423 | -0.32(-1.14%) |
Sep 19, 2022 | 27.27 | 27.66 | 27.27 | 27.66 | 6,235 | +0.56(+2.05%) |
Sep 16, 2022 | 27.30 | 27.30 | 27.01 | 27.11 | 7,107 | -0.52(-1.87%) |
Sep 15, 2022 | 27.85 | 27.85 | 27.59 | 27.62 | 5,025 | -0.36(-1.30%) |
Sep 14, 2022 | 27.98 | 28.12 | 27.83 | 27.99 | 3,743 | +0.14(+0.51%) |
Sep 13, 2022 | 28.11 | 28.11 | 27.81 | 27.85 | 1,476 | -0.67(-2.36%) |
Sep 12, 2022 | 28.49 | 28.54 | 28.49 | 28.52 | 1,836 | -0.03(-0.11%) |
Sep 09, 2022 | 28.54 | 28.57 | 28.51 | 28.55 | 2,498 | +0.59(+2.12%) |
Sep 08, 2022 | 27.78 | 28.02 | 27.78 | 27.96 | 5,555 | +0.08(+0.28%) |
Sep 07, 2022 | 27.69 | 27.93 | 27.69 | 27.88 | 3,409 | +0.30(+1.08%) |
Sep 06, 2022 | 27.95 | 27.95 | 27.56 | 27.58 | 4,399 | -0.23(-0.82%) |
Sep 02, 2022 | 28.08 | 28.23 | 27.76 | 27.81 | 12,067 | +0.12(+0.44%) |
Sep 01, 2022 | 28.25 | 28.25 | 27.48 | 27.69 | 6,908 | -0.42(-1.48%) |
Aug 31, 2022 | 28.26 | 28.28 | 28.11 | 28.11 | 3,869 | -0.25(-0.90%) |
Aug 30, 2022 | 28.99 | 28.99 | 28.36 | 28.36 | 1,194 | -0.63(-2.16%) |
Aug 29, 2022 | 28.79 | 29.14 | 28.78 | 28.99 | 3,453 | -0.01(-0.04%) |
Aug 26, 2022 | 29.80 | 29.80 | 29.00 | 29.00 | 17,988 | -0.47(-1.61%) |
Aug 25, 2022 | 29.24 | 29.47 | 29.24 | 29.47 | 5,518 | +0.59(+2.03%) |
Aug 24, 2022 | 28.84 | 28.88 | 28.84 | 28.88 | 337 | +0.29(+1.01%) |
Aug 23, 2022 | 28.46 | 28.62 | 28.46 | 28.60 | 4,490 | +0.54(+1.91%) |
Aug 22, 2022 | 28.19 | 28.19 | 28.01 | 28.06 | 1,834 | -0.29(-1.04%) |
Aug 19, 2022 | 28.33 | 28.36 | 28.21 | 28.35 | 5,202 | -0.33(-1.16%) |
Aug 18, 2022 | 28.71 | 28.72 | 28.68 | 28.69 | 2,119 | -0.04(-0.12%) |
Aug 17, 2022 | 28.64 | 28.72 | 28.60 | 28.72 | 2,877 | -0.28(-0.97%) |
Aug 16, 2022 | 28.68 | 29.01 | 28.68 | 29.00 | 2,795 | +0.21(+0.73%) |
Aug 15, 2022 | 28.83 | 28.83 | 28.79 | 28.79 | 3,525 | -0.22(-0.76%) |
Aug 12, 2022 | 28.73 | 29.01 | 28.73 | 29.01 | 847 | +0.52(+1.82%) |
Aug 11, 2022 | 28.69 | 28.69 | 28.50 | 28.50 | 579 | +0.06(+0.20%) |
Aug 10, 2022 | 28.31 | 28.55 | 28.31 | 28.44 | 6,942 | +0.59(+2.13%) |
Aug 09, 2022 | 27.95 | 27.97 | 27.84 | 27.84 | 1,230 | +0.02(+0.08%) |
Aug 08, 2022 | 27.95 | 27.98 | 27.78 | 27.82 | 1,394 | +0.17(+0.61%) |
Aug 05, 2022 | 27.52 | 27.65 | 27.52 | 27.65 | 2,509 | -0.06(-0.21%) |
Aug 04, 2022 | 27.74 | 27.81 | 27.69 | 27.71 | 1,110 | -0.04(-0.13%) |
Aug 03, 2022 | 27.68 | 27.75 | 27.68 | 27.75 | 2,612 | +0.11(+0.38%) |
Aug 02, 2022 | 27.54 | 27.97 | 27.54 | 27.64 | 3,784 | -0.11(-0.41%) |
Aug 01, 2022 | 27.77 | 27.81 | 27.71 | 27.75 | 7,264 | -0.02(-0.08%) |
Jul 29, 2022 | 29.04 | 29.04 | 27.51 | 27.78 | 6,558 | +0.43(+1.56%) |
Jul 28, 2022 | 27.22 | 27.35 | 27.22 | 27.35 | 2,983 | +0.21(+0.77%) |
Jul 27, 2022 | 26.81 | 27.14 | 26.81 | 27.14 | 2,243 | +0.43(+1.60%) |
Jul 26, 2022 | 26.82 | 26.85 | 26.69 | 26.71 | 700 | -0.21(-0.78%) |
Jul 25, 2022 | 26.57 | 26.92 | 26.57 | 26.92 | 1,709 | +0.52(+1.96%) |
Jul 22, 2022 | 26.73 | 26.73 | 26.41 | 26.41 | 491 | -0.25(-0.93%) |
Jul 21, 2022 | 26.48 | 26.66 | 26.47 | 26.66 | 2,708 | +0.05(+0.20%) |
Jul 20, 2022 | 26.37 | 26.62 | 26.37 | 26.60 | 2,944 | +0.10(+0.38%) |
Jul 19, 2022 | 26.01 | 26.51 | 26.01 | 26.50 | 6,992 | +1.02(+4.02%) |
Jul 18, 2022 | 25.83 | 25.83 | 25.48 | 25.48 | 2,586 | +0.16(+0.64%) |
Jul 15, 2022 | 25.29 | 25.37 | 25.25 | 25.32 | 22,236 | +0.43(+1.73%) |
Jul 14, 2022 | 24.66 | 24.93 | 24.64 | 24.88 | 37,820 | -0.58(-2.29%) |
Jul 13, 2022 | 25.30 | 25.56 | 25.30 | 25.47 | 3,327 | -0.03(-0.12%) |
Jul 12, 2022 | 25.55 | 25.75 | 25.44 | 25.50 | 2,767 | -0.17(-0.67%) |
Jul 11, 2022 | 25.67 | 25.67 | 25.67 | 25.67 | 556 | -0.36(-1.38%) |
Jul 08, 2022 | 25.94 | 26.11 | 25.94 | 26.03 | 7,647 | +0.14(+0.53%) |
Jul 07, 2022 | 25.76 | 25.93 | 25.75 | 25.89 | 4,383 | +0.66(+2.63%) |
Jul 06, 2022 | 24.92 | 25.27 | 24.87 | 25.23 | 22,091 | -0.20(-0.79%) |
Jul 05, 2022 | 25.55 | 25.55 | 25.14 | 25.43 | 4,088 | -0.78(-2.96%) |
Jul 01, 2022 | 26.12 | 26.21 | 26.01 | 26.21 | 19,680 | +0.06(+0.22%) |
Jun 30, 2022 | 26.20 | 26.29 | 25.86 | 26.15 | 3,135 | -0.32(-1.19%) |
Jun 29, 2022 | 26.52 | 26.52 | 26.46 | 26.46 | 1,523 | -0.43(-1.62%) |
Jun 28, 2022 | 27.33 | 27.50 | 26.86 | 26.90 | 14,754 | -0.06(-0.23%) |
Jun 27, 2022 | 26.89 | 27.07 | 26.89 | 26.96 | 4,904 | +0.43(+1.62%) |
Jun 24, 2022 | 26.08 | 26.59 | 26.03 | 26.53 | 21,811 | +0.58(+2.22%) |
Jun 23, 2022 | 26.75 | 26.75 | 25.83 | 25.95 | 71,451 | -1.05(-3.89%) |
Jun 22, 2022 | 26.97 | 27.23 | 26.91 | 27.00 | 25,530 | -0.56(-2.04%) |
Jun 21, 2022 | 27.53 | 27.79 | 27.53 | 27.57 | 14,586 | +0.33(+1.20%) |
Jun 17, 2022 | 27.36 | 27.61 | 27.11 | 27.24 | 7,849 | -0.27(-0.98%) |
Jun 16, 2022 | 27.80 | 27.80 | 27.42 | 27.51 | 35,749 | -1.03(-3.62%) |
Jun 15, 2022 | 28.54 | 28.77 | 28.26 | 28.55 | 17,091 | +0.22(+0.77%) |
Jun 14, 2022 | 28.31 | 28.50 | 28.16 | 28.33 | 12,771 | +0.24(+0.84%) |
Jun 13, 2022 | 28.81 | 28.81 | 28.02 | 28.09 | 234,229 | -0.91(-3.13%) |
Jun 10, 2022 | 29.20 | 29.30 | 29.00 | 29.00 | 5,738 | -0.73(-2.46%) |
Jun 09, 2022 | 30.06 | 30.06 | 29.73 | 29.73 | 2,279 | -0.56(-1.85%) |
Jun 08, 2022 | 30.52 | 30.53 | 30.29 | 30.29 | 4,249 | -0.47(-1.54%) |
Jun 07, 2022 | 30.58 | 30.77 | 30.58 | 30.77 | 932 | -0.10(-0.33%) |
Jun 06, 2022 | 30.98 | 31.05 | 30.80 | 30.87 | 2,889 | +0.09(+0.28%) |
Jun 03, 2022 | 30.87 | 30.90 | 30.69 | 30.79 | 2,844 | -0.37(-1.17%) |
Jun 02, 2022 | 30.80 | 31.16 | 30.80 | 31.15 | 28,211 | +0.51(+1.66%) |
Jun 01, 2022 | 31.23 | 31.23 | 30.50 | 30.64 | 13,463 | -0.35(-1.13%) |
May 31, 2022 | 30.85 | 31.07 | 30.83 | 30.99 | 8,055 | +0.19(+0.62%) |
May 27, 2022 | 30.66 | 30.80 | 30.46 | 30.80 | 20,770 | +0.28(+0.91%) |
May 26, 2022 | 30.39 | 30.76 | 30.29 | 30.52 | 139,595 | +0.35(+1.14%) |
May 25, 2022 | 30.10 | 30.31 | 29.96 | 30.18 | 15,073 | +0.12(+0.41%) |
May 24, 2022 | 30.11 | 30.13 | 29.82 | 30.05 | 70,433 | -0.38(-1.25%) |
May 23, 2022 | 30.10 | 30.43 | 30.10 | 30.43 | 6,356 | +0.87(+2.96%) |
May 20, 2022 | 29.89 | 29.89 | 29.21 | 29.56 | 7,238 | -0.74(-2.43%) |
May 19, 2022 | 30.16 | 30.34 | 30.16 | 30.30 | 995 | +0.16(+0.52%) |
May 18, 2022 | 30.80 | 30.80 | 29.95 | 30.14 | 15,001 | -0.79(-2.57%) |
May 17, 2022 | 30.58 | 30.96 | 30.58 | 30.93 | 5,012 | +0.80(+2.64%) |
May 16, 2022 | 29.96 | 30.20 | 29.93 | 30.14 | 4,574 | +0.31(+1.04%) |
May 13, 2022 | 29.54 | 30.01 | 29.54 | 29.83 | 1,742 | +0.72(+2.49%) |
May 12, 2022 | 29.05 | 29.11 | 28.75 | 29.11 | 8,264 | +0.04(+0.15%) |
May 11, 2022 | 29.17 | 29.68 | 29.06 | 29.06 | 20,960 | -0.09(-0.32%) |
May 10, 2022 | 29.26 | 29.55 | 28.84 | 29.15 | 3,246 | +0.26(+0.90%) |
May 09, 2022 | 29.52 | 29.52 | 28.77 | 28.89 | 6,730 | -1.29(-4.29%) |
May 06, 2022 | 30.47 | 30.47 | 29.80 | 30.19 | 8,191 | -0.26(-0.84%) |
May 05, 2022 | 31.21 | 31.21 | 30.29 | 30.44 | 19,643 | -1.03(-3.26%) |
May 04, 2022 | 31.11 | 31.50 | 30.76 | 31.47 | 9,151 | +0.57(+1.84%) |
May 03, 2022 | 30.63 | 30.92 | 30.39 | 30.90 | 11,729 | +0.64(+2.10%) |
May 02, 2022 | 29.99 | 30.42 | 29.88 | 30.26 | 36,591 | +0.11(+0.38%) |
Apr 29, 2022 | 30.74 | 30.83 | 30.11 | 30.15 | 20,989 | -0.46(-1.49%) |
Apr 28, 2022 | 30.18 | 30.61 | 30.11 | 30.61 | 256,929 | +0.23(+0.77%) |
Apr 27, 2022 | 30.13 | 30.56 | 29.86 | 30.37 | 6,669 | +0.23(+0.77%) |
Apr 26, 2022 | 30.54 | 30.79 | 30.14 | 30.14 | 24,541 | -0.62(-2.01%) |
Apr 25, 2022 | 31.24 | 31.24 | 30.25 | 30.76 | 127,912 | -0.73(-2.30%) |
Apr 22, 2022 | 32.25 | 32.25 | 31.47 | 31.48 | 38,778 | -0.91(-2.80%) |
Apr 21, 2022 | 33.40 | 33.40 | 32.20 | 32.39 | 27,147 | -0.61(-1.84%) |
Apr 20, 2022 | 33.07 | 33.11 | 32.63 | 33.00 | 17,244 | -0.00(-0.00%) |
Apr 19, 2022 | 32.88 | 33.03 | 32.82 | 33.00 | 12,185 | +0.05(+0.15%) |
Apr 18, 2022 | 32.91 | 33.19 | 32.88 | 32.95 | 231,046 | +0.03(+0.11%) |
Apr 14, 2022 | 32.90 | 33.06 | 32.86 | 32.91 | 12,211 | +0.19(+0.58%) |
Apr 13, 2022 | 32.55 | 32.79 | 32.47 | 32.72 | 11,053 | +0.30(+0.92%) |
Apr 12, 2022 | 32.60 | 32.71 | 32.37 | 32.42 | 41,093 | +0.02(+0.05%) |
Apr 11, 2022 | 32.27 | 32.58 | 32.27 | 32.41 | 25,175 | -0.06(-0.19%) |
Apr 08, 2022 | 32.33 | 32.47 | 32.14 | 32.47 | 4,279 | +0.55(+1.71%) |
Apr 07, 2022 | 31.72 | 32.00 | 31.72 | 31.92 | 3,643 | +0.32(+1.02%) |
Apr 06, 2022 | 31.71 | 31.74 | 31.60 | 31.60 | 2,142 | -0.18(-0.57%) |
Apr 05, 2022 | 31.97 | 32.13 | 31.78 | 31.78 | 11,134 | -0.30(-0.93%) |
Apr 04, 2022 | 32.09 | 32.13 | 31.90 | 32.08 | 11,745 | +0.13(+0.42%) |
Apr 01, 2022 | 32.07 | 32.08 | 31.88 | 31.95 | 2,763 | +0.23(+0.73%) |
Mar 31, 2022 | 31.83 | 32.05 | 31.71 | 31.72 | 23,361 | -0.24(-0.75%) |
Mar 30, 2022 | 32.08 | 32.27 | 31.90 | 31.95 | 23,888 | +0.06(+0.18%) |
Mar 29, 2022 | 31.87 | 32.02 | 31.61 | 31.90 | 7,825 | -0.40(-1.24%) |
Mar 28, 2022 | 32.50 | 32.50 | 31.99 | 32.30 | 14,497 | -0.22(-0.67%) |
Mar 25, 2022 | 32.32 | 33.08 | 32.22 | 32.51 | 74,383 | +0.34(+1.07%) |
Mar 24, 2022 | 31.99 | 32.22 | 31.99 | 32.17 | 68,935 | +0.30(+0.95%) |
Mar 23, 2022 | 31.87 | 32.04 | 31.81 | 31.87 | 109,214 | -0.01(-0.04%) |
Mar 22, 2022 | 31.97 | 32.01 | 31.76 | 31.88 | 41,958 | +0.20(+0.64%) |
Mar 21, 2022 | 31.38 | 31.75 | 31.31 | 31.68 | 111,581 | +0.55(+1.76%) |
Mar 18, 2022 | 31.03 | 31.14 | 31.01 | 31.13 | 1,388 | +0.31(+1.01%) |
Mar 17, 2022 | 30.30 | 30.86 | 30.30 | 30.82 | 5,300 | +0.62(+2.04%) |
Mar 16, 2022 | 30.44 | 30.44 | 29.83 | 30.20 | 3,636 | +0.13(+0.43%) |
Mar 15, 2022 | 29.91 | 30.12 | 29.76 | 30.07 | 4,751 | +0.03(+0.10%) |
Mar 14, 2022 | 30.22 | 30.37 | 29.89 | 30.04 | 22,696 | +0.01(+0.02%) |
Mar 11, 2022 | 30.32 | 30.32 | 29.98 | 30.04 | 19,575 | -0.02(-0.08%) |
Mar 10, 2022 | 29.71 | 30.06 | 29.69 | 30.06 | 6,715 | +0.40(+1.34%) |
Mar 09, 2022 | 29.54 | 29.67 | 29.45 | 29.66 | 6,560 | +0.85(+2.96%) |
Mar 08, 2022 | 29.08 | 29.24 | 28.76 | 28.81 | 16,875 | -0.70(-2.38%) |
Mar 07, 2022 | 29.60 | 29.76 | 28.83 | 29.51 | 53,930 | +0.16(+0.55%) |
Mar 04, 2022 | 29.09 | 29.35 | 29.05 | 29.35 | 6,045 | -0.31(-1.05%) |
Mar 03, 2022 | 29.66 | 29.67 | 29.37 | 29.66 | 2,458 | +0.04(+0.13%) |
Mar 02, 2022 | 28.90 | 29.62 | 28.90 | 29.62 | 1,905 | +0.92(+3.21%) |
Mar 01, 2022 | 28.73 | 29.36 | 28.63 | 28.70 | 36,117 | -0.63(-2.15%) |
Feb 28, 2022 | 29.29 | 29.33 | 29.20 | 29.33 | 2,279 | +0.00(+0.01%) |
Feb 25, 2022 | 28.50 | 29.33 | 29.11 | 29.33 | 8,731 | +0.78(+2.72%) |
Feb 24, 2022 | 28.07 | 28.55 | 27.94 | 28.55 | 16,046 | -0.30(-1.05%) |
Feb 23, 2022 | 28.94 | 28.94 | 28.86 | 28.86 | 1,344 | -0.39(-1.32%) |
Feb 22, 2022 | 29.71 | 29.71 | 29.24 | 29.24 | 535 | -0.64(-2.14%) |
Feb 18, 2022 | 29.88 | 0 | -0.33(-1.10%) | |||
Feb 17, 2022 | 30.58 | 30.58 | 30.21 | 30.21 | 2,902 | -0.40(-1.32%) |
Feb 16, 2022 | 30.52 | 30.62 | 30.52 | 30.62 | 497 | +0.20(+0.65%) |
Feb 15, 2022 | 30.15 | 30.45 | 30.15 | 30.42 | 7,261 | +0.63(+2.10%) |
Feb 14, 2022 | 30.13 | 30.13 | 29.76 | 29.79 | 767 | -0.57(-1.89%) |
Feb 11, 2022 | 30.67 | 30.70 | 30.13 | 30.37 | 7,641 | -0.28(-0.91%) |
Feb 10, 2022 | 30.80 | 31.03 | 30.61 | 30.65 | 5,047 | +0.11(+0.36%) |
Feb 09, 2022 | 30.61 | 30.61 | 30.49 | 30.54 | 3,002 | +0.54(+1.79%) |
Feb 08, 2022 | 29.92 | 30.00 | 29.80 | 30.00 | 719 | +0.37(+1.24%) |
Feb 07, 2022 | 29.67 | 29.74 | 29.61 | 29.63 | 1,526 | +0.02(+0.08%) |
Feb 04, 2022 | 29.38 | 29.79 | 29.38 | 29.61 | 5,633 | +0.12(+0.40%) |
Feb 03, 2022 | 29.83 | 29.49 | 30,713 | -0.33(-1.12%) | ||
Feb 02, 2022 | 29.61 | 29.86 | 29.61 | 29.82 | 49,099 | +0.04(+0.14%) |