Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.93 | 31.05 | 30.87 | 30.92 | 49,903 | +0.00(+0.00%) |
Feb 27, 2023 | 31.03 | 31.17 | 30.90 | 30.92 | 20,144 | +0.06(+0.19%) |
Feb 24, 2023 | 30.88 | 30.91 | 30.73 | 30.86 | 27,527 | -0.21(-0.68%) |
Feb 23, 2023 | 31.12 | 31.14 | 30.87 | 31.07 | 32,854 | +0.11(+0.36%) |
Feb 22, 2023 | 31.08 | 31.09 | 30.93 | 30.96 | 62,602 | -0.02(-0.06%) |
Feb 21, 2023 | 31.22 | 31.22 | 30.97 | 30.98 | 164,630 | -0.39(-1.24%) |
Feb 17, 2023 | 31.31 | 31.41 | 31.24 | 31.37 | 73,167 | -0.04(-0.13%) |
Feb 16, 2023 | 31.49 | 31.64 | 31.41 | 31.41 | 310,546 | -0.26(-0.82%) |
Feb 15, 2023 | 31.54 | 31.68 | 31.50 | 31.67 | 128,213 | +0.06(+0.19%) |
Feb 14, 2023 | 31.53 | 31.72 | 31.44 | 31.61 | 123,959 | +0.01(+0.03%) |
Feb 13, 2023 | 31.48 | 31.63 | 31.48 | 31.60 | 190,618 | +0.22(+0.70%) |
Feb 10, 2023 | 31.28 | 31.41 | 31.28 | 31.38 | 18,863 | +0.04(+0.13%) |
Feb 09, 2023 | 31.65 | 31.65 | 31.34 | 31.34 | 13,727 | -0.17(-0.54%) |
Feb 08, 2023 | 31.62 | 31.68 | 31.49 | 31.51 | 31,225 | -0.21(-0.66%) |
Feb 07, 2023 | 31.51 | 31.73 | 31.40 | 31.72 | 32,703 | +0.22(+0.71%) |
Feb 06, 2023 | 31.50 | 31.54 | 31.43 | 31.50 | 29,870 | -0.09(-0.29%) |
Feb 03, 2023 | 31.64 | 31.80 | 31.56 | 31.59 | 27,782 | -0.18(-0.55%) |
Feb 02, 2023 | 31.73 | 31.84 | 31.63 | 31.77 | 84,138 | +0.20(+0.62%) |
Feb 01, 2023 | 31.31 | 31.63 | 31.21 | 31.57 | 73,877 | +0.24(+0.77%) |
Jan 31, 2023 | 31.09 | 31.34 | 31.09 | 31.33 | 102,638 | +0.29(+0.93%) |
Jan 30, 2023 | 31.14 | 31.25 | 31.03 | 31.04 | 93,488 | -0.24(-0.77%) |
Jan 27, 2023 | 31.23 | 31.42 | 31.18 | 31.28 | 178,175 | +0.05(+0.16%) |
Jan 26, 2023 | 31.18 | 31.24 | 31.01 | 31.23 | 217,739 | +0.22(+0.71%) |
Jan 25, 2023 | 30.89 | 31.07 | 30.73 | 31.01 | 29,461 | +0.00(+0.00%) |
Jan 24, 2023 | 30.95 | 31.08 | 30.95 | 31.01 | 106,162 | -0.03(-0.10%) |
Jan 23, 2023 | 30.95 | 31.14 | 30.92 | 31.04 | 41,993 | +0.22(+0.71%) |
Jan 20, 2023 | 30.53 | 30.82 | 30.52 | 30.82 | 54,047 | +0.37(+1.22%) |
Jan 19, 2023 | 30.48 | 30.61 | 30.40 | 30.45 | 22,045 | -0.14(-0.46%) |
Jan 18, 2023 | 30.96 | 30.98 | 30.59 | 30.59 | 52,446 | -0.32(-1.04%) |
Jan 17, 2023 | 30.91 | 30.96 | 30.84 | 30.91 | 41,282 | +0.02(+0.06%) |
Jan 13, 2023 | 30.65 | 30.90 | 30.65 | 30.89 | 714,299 | +0.09(+0.29%) |
Jan 12, 2023 | 30.68 | 30.86 | 30.63 | 30.80 | 61,526 | +0.08(+0.26%) |
Jan 11, 2023 | 30.60 | 30.74 | 30.56 | 30.72 | 38,464 | +0.18(+0.59%) |
Jan 10, 2023 | 30.34 | 30.54 | 30.34 | 30.54 | 64,678 | +0.17(+0.56%) |
Jan 09, 2023 | 30.48 | 30.63 | 30.36 | 30.37 | 44,718 | +0.02(+0.07%) |
Jan 06, 2023 | 30.09 | 30.44 | 30.09 | 30.35 | 593,150 | +0.38(+1.27%) |
Jan 05, 2023 | 30.01 | 30.08 | 29.96 | 29.97 | 20,107 | -0.19(-0.63%) |
Jan 04, 2023 | 30.05 | 30.27 | 30.04 | 30.16 | 105,484 | +0.05(+0.17%) |
Jan 03, 2023 | 30.24 | 30.24 | 29.91 | 30.11 | 22,340 | -0.08(-0.26%) |
Dec 30, 2022 | 30.01 | 30.19 | 29.98 | 30.19 | 52,410 | -0.04(-0.13%) |
Dec 29, 2022 | 30.05 | 30.25 | 29.98 | 30.23 | 74,600 | +0.37(+1.24%) |
Dec 28, 2022 | 30.16 | 30.17 | 29.86 | 29.86 | 30,483 | -0.27(-0.90%) |
Dec 27, 2022 | 30.03 | 30.13 | 30.02 | 30.13 | 24,602 | -0.06(-0.20%) |
Dec 23, 2022 | 29.97 | 30.19 | 29.97 | 30.19 | 10,108 | +0.11(+0.37%) |
Dec 22, 2022 | 30.04 | 30.08 | 29.80 | 30.08 | 123,619 | -0.24(-0.79%) |
Dec 21, 2022 | 30.16 | 30.35 | 30.16 | 30.32 | 52,494 | +0.26(+0.86%) |
Dec 20, 2022 | 29.95 | 30.11 | 29.93 | 30.06 | 191,858 | +0.03(+0.10%) |
Dec 19, 2022 | 29.87 | 30.15 | 29.78 | 30.03 | 74,936 | -0.16(-0.53%) |
Dec 16, 2022 | 30.17 | 30.25 | 30.05 | 30.19 | 33,256 | -0.16(-0.53%) |
Dec 15, 2022 | 30.37 | 30.41 | 30.23 | 30.35 | 71,929 | -0.45(-1.46%) |
Dec 14, 2022 | 30.91 | 30.97 | 30.66 | 30.80 | 24,657 | -0.04(-0.13%) |
Dec 13, 2022 | 31.05 | 31.10 | 30.69 | 30.84 | 35,696 | +0.17(+0.55%) |
Dec 12, 2022 | 30.43 | 30.69 | 30.43 | 30.67 | 103,506 | +0.19(+0.63%) |
Dec 09, 2022 | 30.53 | 30.63 | 30.41 | 30.48 | 26,844 | -0.09(-0.31%) |
Dec 08, 2022 | 30.50 | 30.61 | 30.48 | 30.57 | 46,833 | +0.12(+0.41%) |
Dec 07, 2022 | 30.33 | 30.51 | 30.33 | 30.45 | 17,718 | -0.02(-0.07%) |
Dec 06, 2022 | 30.60 | 30.60 | 30.39 | 30.47 | 42,962 | -0.18(-0.59%) |
Dec 05, 2022 | 30.78 | 30.92 | 30.61 | 30.65 | 67,546 | -0.27(-0.87%) |
Dec 02, 2022 | 30.81 | 30.97 | 30.75 | 30.92 | 91,415 | -0.05(-0.16%) |
Dec 01, 2022 | 30.99 | 31.00 | 30.85 | 30.97 | 82,461 | +0.04(+0.14%) |
Nov 30, 2022 | 30.48 | 30.93 | 30.40 | 30.93 | 44,736 | +0.42(+1.36%) |
Nov 29, 2022 | 30.49 | 30.51 | 30.36 | 30.51 | 25,371 | +0.01(+0.04%) |
Nov 28, 2022 | 30.64 | 30.64 | 30.45 | 30.50 | 34,333 | -0.22(-0.72%) |
Nov 25, 2022 | 30.70 | 30.75 | 30.67 | 30.72 | 12,500 | -0.04(-0.13%) |
Nov 23, 2022 | 30.59 | 30.77 | 30.59 | 30.76 | 16,749 | +0.11(+0.36%) |
Nov 22, 2022 | 30.45 | 30.65 | 30.43 | 30.65 | 28,170 | +0.22(+0.72%) |
Nov 21, 2022 | 30.38 | 30.43 | 30.31 | 30.43 | 34,613 | -0.02(-0.07%) |
Nov 18, 2022 | 30.41 | 30.47 | 30.30 | 30.45 | 45,035 | +0.08(+0.26%) |
Nov 17, 2022 | 30.18 | 30.37 | 30.18 | 30.37 | 36,470 | +0.02(+0.07%) |
Nov 16, 2022 | 30.45 | 30.46 | 30.35 | 30.35 | 24,858 | -0.09(-0.30%) |
Nov 15, 2022 | 30.56 | 30.61 | 30.40 | 30.44 | 59,160 | +0.09(+0.29%) |
Nov 14, 2022 | 30.47 | 30.53 | 30.35 | 30.35 | 10,507 | -0.06(-0.19%) |
Nov 11, 2022 | 30.31 | 30.48 | 30.29 | 30.41 | 23,072 | +0.07(+0.23%) |
Nov 10, 2022 | 30.09 | 30.35 | 29.94 | 30.34 | 27,918 | +0.85(+2.88%) |
Nov 09, 2022 | 29.66 | 29.74 | 29.41 | 29.49 | 34,572 | -0.32(-1.07%) |
Nov 08, 2022 | 29.76 | 29.92 | 29.64 | 29.81 | 157,615 | +0.08(+0.27%) |
Nov 07, 2022 | 29.58 | 29.74 | 29.52 | 29.73 | 35,490 | +0.22(+0.75%) |
Nov 04, 2022 | 29.47 | 29.65 | 29.29 | 29.51 | 134,581 | +0.16(+0.55%) |
Nov 03, 2022 | 29.26 | 29.43 | 29.17 | 29.35 | 72,892 | -0.16(-0.54%) |
Nov 02, 2022 | 29.88 | 29.48 | 29.51 | 272,199 | -0.40(-1.34%) | |
Nov 01, 2022 | 30.10 | 30.10 | 29.80 | 29.91 | 403,864 | -0.03(-0.10%) |
Oct 31, 2022 | 29.89 | 30.00 | 29.86 | 29.94 | 428,654 | -0.10(-0.33%) |
Oct 28, 2022 | 29.59 | 30.04 | 29.59 | 30.04 | 71,535 | +0.40(+1.35%) |
Oct 27, 2022 | 29.75 | 29.80 | 29.60 | 29.64 | 85,025 | -0.09(-0.30%) |
Oct 26, 2022 | 29.59 | 29.92 | 29.59 | 29.73 | 96,759 | -0.09(-0.30%) |
Oct 25, 2022 | 29.51 | 29.83 | 29.51 | 29.82 | 170,909 | +0.28(+0.95%) |
Oct 24, 2022 | 29.37 | 29.58 | 29.35 | 29.54 | 128,057 | +0.23(+0.78%) |
Oct 21, 2022 | 29.14 | 29.37 | 28.98 | 29.31 | 59,150 | +0.31(+1.07%) |
Oct 20, 2022 | 28.98 | 29.26 | 28.88 | 29.00 | 39,753 | -0.04(-0.14%) |
Oct 19, 2022 | 29.16 | 29.16 | 28.94 | 29.04 | 200,519 | -0.18(-0.62%) |
Oct 18, 2022 | 29.30 | 29.34 | 29.09 | 29.22 | 78,765 | +0.19(+0.65%) |
Oct 17, 2022 | 29.00 | 29.05 | 28.95 | 29.03 | 36,115 | +0.40(+1.40%) |
Oct 14, 2022 | 29.11 | 29.04 | 28.60 | 28.63 | 64,406 | -0.36(-1.24%) |
Oct 13, 2022 | 28.27 | 29.04 | 28.27 | 28.99 | 74,425 | +0.38(+1.33%) |
Oct 12, 2022 | 28.70 | 28.70 | 28.56 | 28.61 | 64,348 | -0.03(-0.10%) |
Oct 11, 2022 | 28.62 | 28.84 | 28.50 | 28.64 | 57,271 | -0.13(-0.45%) |
Oct 10, 2022 | 28.94 | 28.94 | 28.63 | 28.77 | 488,537 | -0.11(-0.38%) |
Oct 07, 2022 | 29.12 | 29.14 | 28.79 | 28.88 | 46,939 | -0.48(-1.63%) |
Oct 06, 2022 | 29.41 | 29.52 | 29.31 | 29.36 | 396,589 | -0.16(-0.54%) |
Oct 05, 2022 | 29.37 | 29.63 | 29.22 | 29.52 | 123,128 | -0.06(-0.20%) |
Oct 04, 2022 | 29.33 | 29.58 | 29.33 | 29.58 | 296,620 | +0.56(+1.93%) |
Oct 03, 2022 | 28.75 | 29.20 | 28.69 | 29.02 | 154,493 | +0.41(+1.43%) |
Sep 30, 2022 | 28.72 | 29.00 | 28.61 | 28.61 | 325,082 | -0.19(-0.66%) |
Sep 29, 2022 | 28.91 | 28.93 | 28.67 | 28.80 | 166,921 | -0.42(-1.44%) |
Sep 28, 2022 | 28.90 | 29.29 | 28.89 | 29.22 | 40,953 | +0.33(+1.14%) |
Sep 27, 2022 | 29.01 | 29.11 | 28.78 | 28.89 | 43,512 | -0.06(-0.21%) |
Sep 26, 2022 | 29.12 | 29.21 | 28.85 | 28.95 | 63,494 | -0.18(-0.62%) |
Sep 23, 2022 | 29.20 | 29.20 | 28.91 | 29.13 | 87,826 | -0.29(-0.99%) |
Sep 22, 2022 | 29.45 | 29.55 | 29.34 | 29.42 | 122,048 | -0.14(-0.47%) |
Sep 21, 2022 | 29.83 | 29.96 | 29.56 | 29.56 | 75,135 | -0.24(-0.81%) |
Sep 20, 2022 | 29.79 | 29.86 | 29.66 | 29.80 | 26,020 | -0.18(-0.60%) |
Sep 19, 2022 | 29.77 | 29.98 | 29.77 | 29.98 | 18,065 | +0.10(+0.33%) |
Sep 16, 2022 | 29.73 | 29.88 | 29.69 | 29.88 | 189,825 | -0.09(-0.30%) |
Sep 15, 2022 | 30.07 | 30.12 | 29.90 | 29.97 | 62,040 | -0.10(-0.33%) |
Sep 14, 2022 | 30.18 | 30.18 | 29.96 | 30.07 | 36,942 | +0.07(+0.23%) |
Sep 13, 2022 | 30.37 | 30.40 | 30.00 | 30.00 | 43,054 | -0.73(-2.38%) |
Sep 12, 2022 | 30.58 | 30.74 | 30.58 | 30.73 | 26,173 | +0.17(+0.56%) |
Sep 09, 2022 | 30.45 | 30.61 | 30.44 | 30.56 | 29,276 | +0.15(+0.49%) |
Sep 08, 2022 | 30.35 | 30.42 | 30.19 | 30.41 | 14,743 | +0.12(+0.38%) |
Sep 07, 2022 | 29.95 | 30.29 | 29.94 | 30.29 | 25,742 | +0.26(+0.88%) |
Sep 06, 2022 | 30.05 | 30.11 | 29.90 | 30.03 | 29,142 | -0.04(-0.13%) |
Sep 02, 2022 | 30.31 | 30.40 | 29.99 | 30.07 | 31,747 | -0.16(-0.53%) |
Sep 01, 2022 | 30.02 | 30.23 | 29.97 | 30.23 | 35,616 | +0.09(+0.30%) |
Aug 31, 2022 | 30.39 | 30.39 | 30.14 | 30.14 | 49,437 | -0.15(-0.50%) |
Aug 30, 2022 | 30.32 | 30.32 | 30.18 | 30.29 | 736,407 | -0.16(-0.53%) |
Aug 29, 2022 | 30.33 | 30.50 | 30.33 | 30.45 | 19,866 | -0.10(-0.32%) |
Aug 26, 2022 | 30.91 | 30.91 | 30.52 | 30.55 | 27,608 | -0.38(-1.23%) |
Aug 25, 2022 | 30.77 | 30.93 | 30.77 | 30.93 | 17,494 | +0.20(+0.65%) |
Aug 24, 2022 | 30.66 | 30.80 | 30.66 | 30.73 | 60,784 | +0.06(+0.20%) |
Aug 23, 2022 | 30.66 | 30.78 | 30.66 | 30.67 | 83,697 | -0.06(-0.21%) |
Aug 22, 2022 | 30.81 | 30.83 | 30.68 | 30.73 | 11,145 | -0.31(-0.99%) |
Aug 19, 2022 | 31.07 | 31.09 | 30.98 | 31.04 | 158,828 | -0.11(-0.35%) |
Aug 18, 2022 | 31.10 | 31.21 | 31.08 | 31.15 | 25,078 | -0.01(-0.03%) |
Aug 17, 2022 | 31.09 | 31.21 | 31.04 | 31.16 | 184,904 | -0.03(-0.10%) |
Aug 16, 2022 | 31.12 | 31.27 | 31.12 | 31.19 | 73,906 | +0.02(+0.06%) |
Aug 15, 2022 | 31.12 | 31.21 | 31.09 | 31.17 | 325,087 | +0.06(+0.19%) |
Aug 12, 2022 | 30.90 | 31.13 | 30.90 | 31.11 | 26,665 | +0.18(+0.58%) |
Aug 11, 2022 | 31.03 | 31.07 | 30.90 | 30.93 | 29,796 | +0.02(+0.06%) |
Aug 10, 2022 | 30.87 | 30.95 | 30.85 | 30.91 | 124,944 | +0.30(+0.98%) |
Aug 09, 2022 | 30.62 | 30.68 | 30.58 | 30.61 | 29,528 | -0.11(-0.36%) |
Aug 08, 2022 | 30.73 | 30.86 | 30.66 | 30.72 | 50,910 | -0.01(-0.02%) |
Aug 05, 2022 | 30.69 | 30.73 | 30.59 | 30.73 | 17,230 | -0.05(-0.18%) |
Aug 04, 2022 | 30.73 | 30.79 | 30.69 | 30.78 | 45,067 | +0.01(+0.03%) |
Aug 03, 2022 | 30.68 | 30.80 | 30.64 | 30.77 | 20,916 | +0.21(+0.69%) |
Aug 02, 2022 | 30.60 | 30.73 | 30.53 | 30.56 | 56,940 | -0.13(-0.41%) |
Aug 01, 2022 | 30.65 | 30.84 | 30.63 | 30.69 | 98,350 | -0.04(-0.15%) |
Jul 29, 2022 | 30.54 | 30.77 | 30.51 | 30.73 | 33,638 | +0.18(+0.59%) |
Jul 28, 2022 | 30.42 | 30.55 | 30.25 | 30.55 | 44,692 | +0.16(+0.53%) |
Jul 27, 2022 | 30.12 | 30.43 | 30.06 | 30.39 | 56,196 | +0.42(+1.40%) |
Jul 26, 2022 | 30.11 | 30.11 | 29.93 | 29.97 | 50,078 | -0.18(-0.60%) |
Jul 25, 2022 | 30.09 | 30.16 | 30.01 | 30.15 | 72,855 | +0.02(+0.07%) |
Jul 22, 2022 | 30.27 | 30.29 | 30.03 | 30.13 | 113,200 | -0.09(-0.30%) |
Jul 21, 2022 | 30.07 | 30.22 | 29.93 | 30.22 | 98,531 | +0.13(+0.43%) |
Jul 20, 2022 | 30.02 | 30.12 | 29.90 | 30.09 | 159,018 | +0.08(+0.27%) |
Jul 19, 2022 | 29.77 | 30.02 | 29.75 | 30.01 | 156,933 | +0.43(+1.45%) |
Jul 18, 2022 | 29.88 | 29.88 | 29.53 | 29.58 | 198,984 | -0.15(-0.50%) |
Jul 15, 2022 | 29.60 | 29.74 | 29.55 | 29.73 | 138,115 | +0.32(+1.09%) |
Jul 14, 2022 | 29.27 | 29.45 | 29.07 | 29.41 | 326,561 | -0.03(-0.10%) |
Jul 13, 2022 | 29.33 | 29.57 | 29.27 | 29.44 | 451,791 | -0.10(-0.34%) |
Jul 12, 2022 | 29.69 | 29.72 | 29.47 | 29.54 | 575,554 | -0.12(-0.40%) |
Jul 11, 2022 | 29.76 | 29.76 | 29.62 | 29.66 | 111,499 | -0.18(-0.60%) |
Jul 08, 2022 | 29.82 | 29.91 | 29.71 | 29.84 | 374,547 | -0.01(-0.04%) |
Jul 07, 2022 | 29.76 | 29.89 | 29.71 | 29.85 | 466,543 | +0.22(+0.75%) |
Jul 06, 2022 | 29.58 | 29.74 | 29.49 | 29.63 | 241,156 | +0.03(+0.10%) |
Jul 05, 2022 | 29.36 | 29.61 | 29.17 | 29.60 | 595,529 | +0.01(+0.03%) |
Jul 01, 2022 | 29.38 | 29.64 | 29.17 | 29.59 | 1,572,372 | +0.21(+0.71%) |
Jun 30, 2022 | 29.41 | 29.41 | 29.30 | 29.38 | 4,947,342 | +0.02(+0.07%) |
Jun 29, 2022 | 29.33 | 29.38 | 29.33 | 29.36 | 127,055 | +0.01(+0.03%) |
Jun 28, 2022 | 29.40 | 29.41 | 29.32 | 29.35 | 61,471 | -0.03(-0.10%) |
Jun 27, 2022 | 29.25 | 29.40 | 29.25 | 29.38 | 60,952 | +0.02(+0.07%) |
Jun 24, 2022 | 29.36 | 29.39 | 29.33 | 29.36 | 89,604 | +0.08(+0.26%) |
Jun 23, 2022 | 29.26 | 29.30 | 29.17 | 29.28 | 19,129 | +0.07(+0.25%) |
Jun 22, 2022 | 29.17 | 29.25 | 29.16 | 29.21 | 13,564 | +0.07(+0.25%) |
Jun 21, 2022 | 29.07 | 29.19 | 29.07 | 29.14 | 16,038 | +0.24(+0.82%) |
Jun 17, 2022 | 28.86 | 28.93 | 28.83 | 28.90 | 27,954 | +0.13(+0.45%) |
Jun 16, 2022 | 28.76 | 28.88 | 28.72 | 28.77 | 29,256 | -0.29(-1.00%) |
Jun 15, 2022 | 29.00 | 29.07 | 29.00 | 29.06 | 78,270 | +0.11(+0.38%) |
Jun 14, 2022 | 28.85 | 28.97 | 28.82 | 28.95 | 82,306 | +0.01(+0.03%) |
Jun 13, 2022 | 29.35 | 29.35 | 28.90 | 28.94 | 9,067 | -0.29(-1.01%) |
Jun 10, 2022 | 29.16 | 29.23 | 29.15 | 29.23 | 4,439 | -0.10(-0.33%) |
Jun 09, 2022 | 29.41 | 29.44 | 29.33 | 29.33 | 11,651 | -0.11(-0.37%) |
Jun 08, 2022 | 29.49 | 29.53 | 29.42 | 29.44 | 6,017 | -0.10(-0.34%) |
Jun 07, 2022 | 29.42 | 29.57 | 29.42 | 29.54 | 19,911 | +0.07(+0.25%) |
Jun 06, 2022 | 29.50 | 29.54 | 29.42 | 29.46 | 9,984 | +0.01(+0.04%) |
Jun 03, 2022 | 29.51 | 29.51 | 29.40 | 29.45 | 13,941 | -0.13(-0.43%) |
Jun 02, 2022 | 29.33 | 29.59 | 29.33 | 29.58 | 15,210 | +0.09(+0.31%) |
Jun 01, 2022 | 29.47 | 29.61 | 29.40 | 29.49 | 46,694 | -0.03(-0.08%) |
May 31, 2022 | 29.50 | 29.59 | 29.50 | 29.52 | 7,174 | -0.03(-0.09%) |
May 27, 2022 | 29.49 | 29.58 | 29.46 | 29.54 | 8,917 | +0.16(+0.54%) |
May 26, 2022 | 29.30 | 29.41 | 29.30 | 29.38 | 9,417 | +0.18(+0.61%) |
May 25, 2022 | 29.16 | 29.20 | 29.09 | 29.20 | 4,618 | +0.09(+0.33%) |
May 24, 2022 | 29.09 | 29.11 | 28.98 | 29.11 | 12,229 | -0.13(-0.44%) |
May 23, 2022 | 29.01 | 29.24 | 29.01 | 29.24 | 40,920 | +0.27(+0.93%) |
May 20, 2022 | 28.90 | 28.98 | 28.81 | 28.97 | 11,228 | -0.02(-0.07%) |
May 19, 2022 | 28.85 | 29.09 | 28.85 | 28.99 | 28,391 | -0.01(-0.05%) |
May 18, 2022 | 29.14 | 29.14 | 28.96 | 29.00 | 11,907 | -0.41(-1.39%) |
May 17, 2022 | 29.36 | 29.41 | 29.32 | 29.41 | 13,600 | +0.18(+0.61%) |
May 16, 2022 | 29.27 | 29.28 | 29.18 | 29.23 | 7,831 | +0.01(+0.04%) |
May 13, 2022 | 29.15 | 29.30 | 29.15 | 29.22 | 18,088 | +0.24(+0.83%) |
May 12, 2022 | 29.01 | 29.01 | 28.78 | 28.98 | 11,922 | +0.01(+0.04%) |
May 11, 2022 | 29.23 | 29.23 | 28.97 | 28.97 | 7,464 | -0.18(-0.62%) |
May 10, 2022 | 29.24 | 29.29 | 29.02 | 29.15 | 305,976 | +0.08(+0.28%) |
May 09, 2022 | 29.33 | 29.35 | 29.07 | 29.07 | 17,436 | -0.37(-1.26%) |
May 06, 2022 | 29.45 | 29.54 | 29.40 | 29.44 | 16,600 | -0.09(-0.29%) |
May 05, 2022 | 29.93 | 29.93 | 29.50 | 29.53 | 17,051 | -0.55(-1.84%) |
May 04, 2022 | 29.74 | 30.10 | 29.62 | 30.08 | 8,052 | +0.45(+1.52%) |
May 03, 2022 | 29.59 | 29.70 | 29.59 | 29.63 | 3,339 | +0.09(+0.30%) |
May 02, 2022 | 29.43 | 29.56 | 29.32 | 29.54 | 26,073 | +0.09(+0.31%) |
Apr 29, 2022 | 29.76 | 29.77 | 29.45 | 29.45 | 20,124 | -0.60(-1.98%) |
Apr 28, 2022 | 29.79 | 30.05 | 29.75 | 30.05 | 10,758 | +0.36(+1.20%) |
Apr 27, 2022 | 29.68 | 29.79 | 29.68 | 29.69 | 73,478 | -0.01(-0.02%) |
Apr 26, 2022 | 29.89 | 29.89 | 29.70 | 29.70 | 295,738 | -0.37(-1.24%) |
Apr 25, 2022 | 29.84 | 30.08 | 29.78 | 30.07 | 11,009 | +0.05(+0.16%) |
Apr 22, 2022 | 30.27 | 30.32 | 30.02 | 30.02 | 14,920 | -0.37(-1.23%) |
Apr 21, 2022 | 30.64 | 30.64 | 30.35 | 30.39 | 21,077 | -0.20(-0.64%) |
Apr 20, 2022 | 30.59 | 30.65 | 30.59 | 30.59 | 6,530 | +0.02(+0.05%) |
Apr 19, 2022 | 30.46 | 30.59 | 30.46 | 30.57 | 113,778 | +0.23(+0.77%) |
Apr 18, 2022 | 30.34 | 30.43 | 30.30 | 30.34 | 11,005 | -0.06(-0.19%) |
Apr 14, 2022 | 30.42 | 30.49 | 30.40 | 30.40 | 1,869 | -0.10(-0.33%) |
Apr 13, 2022 | 30.41 | 30.50 | 30.41 | 30.50 | 4,447 | +0.15(+0.49%) |
Apr 12, 2022 | 30.48 | 30.48 | 30.33 | 30.35 | 3,920 | -0.09(-0.31%) |
Apr 11, 2022 | 30.48 | 30.48 | 30.45 | 30.45 | 477 | -0.17(-0.55%) |
Apr 08, 2022 | 30.64 | 30.64 | 30.61 | 30.61 | 635 | -0.02(-0.07%) |
Apr 07, 2022 | 30.52 | 30.67 | 30.48 | 30.64 | 20,658 | +0.03(+0.08%) |
Apr 06, 2022 | 30.52 | 30.64 | 30.51 | 30.61 | 8,073 | -0.10(-0.32%) |
Apr 05, 2022 | 30.77 | 30.77 | 30.70 | 30.71 | 165,949 | -0.09(-0.28%) |
Apr 04, 2022 | 30.84 | 30.89 | 30.74 | 30.80 | 14,392 | +0.10(+0.31%) |
Apr 01, 2022 | 30.66 | 30.70 | 30.62 | 30.70 | 10,527 | +0.02(+0.07%) |
Mar 31, 2022 | 30.87 | 30.87 | 30.68 | 30.68 | 19,078 | -0.15(-0.50%) |
Mar 30, 2022 | 30.90 | 30.91 | 30.81 | 30.83 | 15,494 | -0.08(-0.25%) |
Mar 29, 2022 | 30.89 | 30.95 | 30.82 | 30.91 | 4,999 | +0.12(+0.38%) |
Mar 28, 2022 | 30.67 | 30.79 | 30.64 | 30.79 | 2,261 | +0.10(+0.34%) |
Mar 25, 2022 | 30.67 | 30.71 | 30.62 | 30.69 | 5,950 | +0.03(+0.09%) |
Mar 24, 2022 | 30.57 | 30.66 | 30.54 | 30.66 | 1,506 | +0.17(+0.56%) |
Mar 23, 2022 | 30.58 | 30.58 | 30.49 | 30.49 | 2,098 | -0.10(-0.32%) |
Mar 22, 2022 | 30.61 | 30.66 | 30.54 | 30.59 | 10,041 | +0.06(+0.20%) |
Mar 21, 2022 | 30.51 | 30.56 | 30.38 | 30.53 | 109,475 | +0.00(+0.00%) |
Mar 18, 2022 | 30.31 | 30.54 | 30.31 | 30.53 | 5,582 | +0.18(+0.61%) |
Mar 17, 2022 | 30.17 | 30.37 | 30.17 | 30.35 | 12,904 | +0.21(+0.70%) |
Mar 16, 2022 | 30.06 | 30.14 | 29.82 | 30.14 | 11,313 | +0.30(+1.00%) |
Mar 15, 2022 | 29.71 | 29.84 | 29.71 | 29.84 | 3,275 | +0.29(+0.97%) |
Mar 14, 2022 | 29.70 | 29.81 | 29.48 | 29.55 | 22,582 | -0.08(-0.27%) |
Mar 11, 2022 | 29.89 | 29.89 | 29.63 | 29.63 | 16,584 | -0.19(-0.62%) |
Mar 10, 2022 | 29.69 | 29.81 | 29.64 | 29.81 | 7,494 | +0.00(+0.01%) |
Mar 09, 2022 | 29.77 | 29.89 | 29.74 | 29.81 | 40,739 | +0.27(+0.92%) |
Mar 08, 2022 | 29.47 | 29.77 | 29.45 | 29.54 | 22,063 | -0.07(-0.25%) |
Mar 07, 2022 | 29.91 | 29.91 | 29.61 | 29.61 | 127,350 | -0.33(-1.09%) |
Mar 04, 2022 | 29.98 | 29.99 | 29.88 | 29.94 | 5,873 | -0.17(-0.56%) |
Mar 03, 2022 | 30.14 | 30.21 | 30.08 | 30.11 | 4,477 | -0.01(-0.04%) |
Mar 02, 2022 | 29.99 | 30.13 | 29.99 | 30.12 | 2,131 | +0.24(+0.80%) |