Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.51 | 27.80 | 27.44 | 27.49 | 81,065 | -0.07(-0.25%) |
Dec 29, 2022 | 27.45 | 28.01 | 27.06 | 27.56 | 113,483 | +0.35(+1.27%) |
Dec 28, 2022 | 27.66 | 28.48 | 27.12 | 27.21 | 75,136 | -0.44(-1.58%) |
Dec 27, 2022 | 27.49 | 28.70 | 26.96 | 27.65 | 61,436 | +0.15(+0.54%) |
Dec 23, 2022 | 27.01 | 27.62 | 26.78 | 27.50 | 71,564 | +0.53(+1.95%) |
Dec 22, 2022 | 27.15 | 27.64 | 26.59 | 26.97 | 163,504 | -0.20(-0.73%) |
Dec 21, 2022 | 27.00 | 27.43 | 26.75 | 27.17 | 191,021 | +0.29(+1.07%) |
Dec 20, 2022 | 26.45 | 27.50 | 26.11 | 26.88 | 126,712 | +0.41(+1.53%) |
Dec 19, 2022 | 26.89 | 27.64 | 26.19 | 26.48 | 125,459 | -0.36(-1.33%) |
Dec 16, 2022 | 26.33 | 27.69 | 26.20 | 26.83 | 251,821 | +0.40(+1.50%) |
Dec 15, 2022 | 26.90 | 27.34 | 26.36 | 26.44 | 120,765 | -0.70(-2.59%) |
Dec 14, 2022 | 27.37 | 27.67 | 26.72 | 27.14 | 123,771 | -0.31(-1.12%) |
Dec 13, 2022 | 27.87 | 28.36 | 27.28 | 27.45 | 213,277 | +0.10(+0.36%) |
Dec 12, 2022 | 27.34 | 27.63 | 26.29 | 27.35 | 105,094 | +0.20(+0.73%) |
Dec 09, 2022 | 27.46 | 27.57 | 27.06 | 27.15 | 112,237 | -0.35(-1.26%) |
Dec 08, 2022 | 27.88 | 28.03 | 27.26 | 27.50 | 96,306 | -0.33(-1.17%) |
Dec 07, 2022 | 27.98 | 28.36 | 27.66 | 27.82 | 79,251 | -0.23(-0.81%) |
Dec 06, 2022 | 27.75 | 28.10 | 27.52 | 28.05 | 84,719 | +0.31(+1.11%) |
Dec 05, 2022 | 27.64 | 27.90 | 26.86 | 27.74 | 153,264 | -0.01(-0.04%) |
Dec 02, 2022 | 26.83 | 27.80 | 26.83 | 27.75 | 149,762 | +0.55(+2.04%) |
Dec 01, 2022 | 27.13 | 27.71 | 26.75 | 27.20 | 105,532 | +0.10(+0.37%) |
Nov 30, 2022 | 26.45 | 27.39 | 25.89 | 27.10 | 188,172 | +0.44(+1.64%) |
Nov 29, 2022 | 26.13 | 26.74 | 26.13 | 26.66 | 58,399 | +0.38(+1.43%) |
Nov 28, 2022 | 26.85 | 27.06 | 25.87 | 26.29 | 75,335 | -0.66(-2.46%) |
Nov 25, 2022 | 26.93 | 27.26 | 26.35 | 26.95 | 28,036 | +0.11(+0.41%) |
Nov 23, 2022 | 27.02 | 27.26 | 26.69 | 26.84 | 122,011 | -0.15(-0.55%) |
Nov 22, 2022 | 26.78 | 27.12 | 26.21 | 26.99 | 83,307 | +0.32(+1.19%) |
Nov 21, 2022 | 26.32 | 26.71 | 25.91 | 26.67 | 105,789 | +0.37(+1.39%) |
Nov 18, 2022 | 26.75 | 26.99 | 26.07 | 26.31 | 87,713 | +0.06(+0.23%) |
Nov 17, 2022 | 25.83 | 26.28 | 25.61 | 26.25 | 91,146 | +0.22(+0.84%) |
Nov 16, 2022 | 26.34 | 26.34 | 25.84 | 26.03 | 73,048 | -0.23(-0.87%) |
Nov 15, 2022 | 26.57 | 27.03 | 25.40 | 26.26 | 102,673 | +0.10(+0.38%) |
Nov 14, 2022 | 26.27 | 26.59 | 25.92 | 26.16 | 75,100 | -0.13(-0.49%) |
Nov 11, 2022 | 26.27 | 26.67 | 25.33 | 26.29 | 68,313 | -0.05(-0.19%) |
Nov 10, 2022 | 26.00 | 26.60 | 25.88 | 26.34 | 118,870 | +1.04(+4.11%) |
Nov 09, 2022 | 24.91 | 25.47 | 24.80 | 25.30 | 93,384 | +0.33(+1.31%) |
Nov 08, 2022 | 25.19 | 25.66 | 24.74 | 24.97 | 90,832 | -0.20(-0.79%) |
Nov 07, 2022 | 24.80 | 25.39 | 24.65 | 25.17 | 89,281 | +0.54(+2.21%) |
Nov 04, 2022 | 23.90 | 24.62 | 23.83 | 24.62 | 148,976 | +0.93(+3.93%) |
Nov 03, 2022 | 23.31 | 24.10 | 23.14 | 23.69 | 118,662 | +0.22(+0.93%) |
Nov 02, 2022 | 24.32 | 24.32 | 23.40 | 23.47 | 182,794 | -0.86(-3.54%) |
Nov 01, 2022 | 23.82 | 24.67 | 23.07 | 24.34 | 184,578 | +1.73(+7.66%) |
Oct 31, 2022 | 22.86 | 23.37 | 22.39 | 22.60 | 275,313 | -0.55(-2.39%) |
Oct 28, 2022 | 21.18 | 23.82 | 21.18 | 23.16 | 277,286 | +0.87(+3.91%) |
Oct 27, 2022 | 26.33 | 27.44 | 21.81 | 22.29 | 441,425 | -6.00(-21.22%) |
Oct 26, 2022 | 28.50 | 28.96 | 27.88 | 28.29 | 90,039 | +0.09(+0.32%) |
Oct 25, 2022 | 27.72 | 28.44 | 26.34 | 28.20 | 82,874 | +0.29(+1.03%) |
Oct 24, 2022 | 27.87 | 28.39 | 27.58 | 27.92 | 91,429 | +0.07(+0.25%) |
Oct 21, 2022 | 27.12 | 27.94 | 26.89 | 27.85 | 103,656 | +0.93(+3.45%) |
Oct 20, 2022 | 27.41 | 27.87 | 26.68 | 26.92 | 96,321 | -0.56(-2.05%) |
Oct 19, 2022 | 27.27 | 27.50 | 27.08 | 27.48 | 107,677 | -0.04(-0.14%) |
Oct 18, 2022 | 27.32 | 27.73 | 27.32 | 27.52 | 93,101 | +0.58(+2.17%) |
Oct 17, 2022 | 26.56 | 27.12 | 26.56 | 26.94 | 94,373 | +0.62(+2.37%) |
Oct 14, 2022 | 26.55 | 26.93 | 26.05 | 26.31 | 84,241 | -0.12(-0.45%) |
Oct 13, 2022 | 25.28 | 26.68 | 24.94 | 26.43 | 106,453 | +0.78(+3.05%) |
Oct 12, 2022 | 26.09 | 26.09 | 25.52 | 25.65 | 84,197 | -0.51(-1.97%) |
Oct 11, 2022 | 25.77 | 26.46 | 25.67 | 26.17 | 71,227 | +0.23(+0.88%) |
Oct 10, 2022 | 25.74 | 26.16 | 25.40 | 25.94 | 95,727 | +0.39(+1.51%) |
Oct 07, 2022 | 26.13 | 26.30 | 25.33 | 25.55 | 133,842 | -0.77(-2.93%) |
Oct 06, 2022 | 26.71 | 26.94 | 26.26 | 26.32 | 79,079 | -0.43(-1.59%) |
Oct 05, 2022 | 26.37 | 26.75 | 26.22 | 26.75 | 70,491 | +0.03(+0.11%) |
Oct 04, 2022 | 25.99 | 26.78 | 25.99 | 26.72 | 105,018 | +1.02(+3.96%) |
Oct 03, 2022 | 25.24 | 25.84 | 24.98 | 25.70 | 126,608 | +0.90(+3.63%) |
Sep 30, 2022 | 24.65 | 25.50 | 24.45 | 24.80 | 181,471 | +0.25(+1.01%) |
Sep 29, 2022 | 25.20 | 25.20 | 24.33 | 24.55 | 198,476 | -0.90(-3.54%) |
Sep 28, 2022 | 24.78 | 25.67 | 24.51 | 25.45 | 179,061 | +0.87(+3.54%) |
Sep 27, 2022 | 25.13 | 27.11 | 24.55 | 24.58 | 176,500 | -0.42(-1.66%) |
Sep 26, 2022 | 25.23 | 25.71 | 24.62 | 25.00 | 178,740 | -0.46(-1.79%) |
Sep 23, 2022 | 25.60 | 25.60 | 25.11 | 25.45 | 154,124 | -0.44(-1.68%) |
Sep 22, 2022 | 26.12 | 26.15 | 25.64 | 25.89 | 100,779 | -0.33(-1.25%) |
Sep 21, 2022 | 26.32 | 26.66 | 26.06 | 26.22 | 173,948 | +0.00(+0.00%) |
Sep 20, 2022 | 26.47 | 26.47 | 25.30 | 26.22 | 106,664 | -0.25(-0.93%) |
Sep 19, 2022 | 25.73 | 26.54 | 25.71 | 26.46 | 84,045 | +0.53(+2.06%) |
Sep 16, 2022 | 25.44 | 26.00 | 24.82 | 25.93 | 321,815 | +0.25(+0.96%) |
Sep 15, 2022 | 25.84 | 26.03 | 25.56 | 25.68 | 95,957 | -0.22(-0.84%) |
Sep 14, 2022 | 26.31 | 26.56 | 25.58 | 25.90 | 89,337 | -0.46(-1.73%) |
Sep 13, 2022 | 27.15 | 27.28 | 26.24 | 26.35 | 80,290 | -0.96(-3.51%) |
Sep 12, 2022 | 27.25 | 27.43 | 26.95 | 27.31 | 48,639 | +0.30(+1.10%) |
Sep 09, 2022 | 26.59 | 27.02 | 26.49 | 27.02 | 76,648 | +0.67(+2.55%) |
Sep 08, 2022 | 26.39 | 26.53 | 26.10 | 26.34 | 71,608 | -0.34(-1.26%) |
Sep 07, 2022 | 26.17 | 26.80 | 26.07 | 26.68 | 79,097 | +0.52(+2.00%) |
Sep 06, 2022 | 26.65 | 26.65 | 26.00 | 26.16 | 56,905 | -0.37(-1.38%) |
Sep 02, 2022 | 26.70 | 27.09 | 26.31 | 26.52 | 67,290 | -0.07(-0.26%) |
Sep 01, 2022 | 26.97 | 27.23 | 26.14 | 26.59 | 47,865 | -0.63(-2.33%) |
Aug 31, 2022 | 27.40 | 28.44 | 26.83 | 27.22 | 116,418 | +0.03(+0.11%) |
Aug 30, 2022 | 27.68 | 27.73 | 26.97 | 27.19 | 42,407 | -0.32(-1.15%) |
Aug 29, 2022 | 27.69 | 27.84 | 27.35 | 27.51 | 47,867 | -0.32(-1.14%) |
Aug 26, 2022 | 28.86 | 29.84 | 27.73 | 27.83 | 71,195 | -1.12(-3.86%) |
Aug 25, 2022 | 29.15 | 29.34 | 28.84 | 28.95 | 47,717 | -0.08(-0.27%) |
Aug 24, 2022 | 29.14 | 29.33 | 28.73 | 29.02 | 65,147 | -0.21(-0.71%) |
Aug 23, 2022 | 29.25 | 29.46 | 28.85 | 29.23 | 77,541 | +0.07(+0.24%) |
Aug 22, 2022 | 29.23 | 29.28 | 28.84 | 29.16 | 61,841 | -0.46(-1.57%) |
Aug 19, 2022 | 29.67 | 31.00 | 28.92 | 29.63 | 97,536 | -0.32(-1.06%) |
Aug 18, 2022 | 29.56 | 29.97 | 29.32 | 29.94 | 60,984 | +0.29(+0.97%) |
Aug 17, 2022 | 29.43 | 30.01 | 29.19 | 29.66 | 88,709 | -0.08(-0.27%) |
Aug 16, 2022 | 29.28 | 29.85 | 29.18 | 29.74 | 96,713 | +0.31(+1.04%) |
Aug 15, 2022 | 29.14 | 29.52 | 28.90 | 29.43 | 57,365 | +0.20(+0.68%) |
Aug 12, 2022 | 28.94 | 29.29 | 28.68 | 29.23 | 69,880 | +0.52(+1.83%) |
Aug 11, 2022 | 28.48 | 28.83 | 28.26 | 28.71 | 63,516 | +0.31(+1.08%) |
Aug 10, 2022 | 28.53 | 28.86 | 28.18 | 28.40 | 52,071 | +0.25(+0.88%) |
Aug 09, 2022 | 28.20 | 29.00 | 27.86 | 28.15 | 75,723 | -0.02(-0.07%) |
Aug 08, 2022 | 28.19 | 28.45 | 27.93 | 28.17 | 77,053 | -0.01(-0.04%) |
Aug 05, 2022 | 28.06 | 29.07 | 28.00 | 28.18 | 45,886 | -0.19(-0.66%) |
Aug 04, 2022 | 28.67 | 28.75 | 27.98 | 28.37 | 66,959 | -0.34(-1.17%) |
Aug 03, 2022 | 28.64 | 29.07 | 28.33 | 28.71 | 61,030 | +0.16(+0.55%) |
Aug 02, 2022 | 29.40 | 29.45 | 28.53 | 28.55 | 62,112 | -1.03(-3.47%) |
Aug 01, 2022 | 29.06 | 29.73 | 28.88 | 29.58 | 108,200 | +0.34(+1.15%) |
Jul 29, 2022 | 28.41 | 29.65 | 28.20 | 29.24 | 134,954 | +0.61(+2.14%) |
Jul 28, 2022 | 28.20 | 29.44 | 27.67 | 28.63 | 82,268 | +0.64(+2.29%) |
Jul 27, 2022 | 27.53 | 28.44 | 27.12 | 27.99 | 85,026 | +0.48(+1.76%) |
Jul 26, 2022 | 27.32 | 27.74 | 27.29 | 27.50 | 63,057 | +0.12(+0.43%) |
Jul 25, 2022 | 27.34 | 27.82 | 27.19 | 27.38 | 86,260 | +0.00(+0.00%) |
Jul 22, 2022 | 27.13 | 27.40 | 26.89 | 27.38 | 110,432 | +0.24(+0.87%) |
Jul 21, 2022 | 26.75 | 27.15 | 26.20 | 27.15 | 48,820 | +0.42(+1.59%) |
Jul 20, 2022 | 26.48 | 26.72 | 26.34 | 26.72 | 81,190 | +0.09(+0.33%) |
Jul 19, 2022 | 26.18 | 26.89 | 23.56 | 26.63 | 71,897 | +0.78(+3.02%) |
Jul 18, 2022 | 26.21 | 26.50 | 25.72 | 25.85 | 63,918 | -0.30(-1.13%) |
Jul 15, 2022 | 26.12 | 26.37 | 25.74 | 26.15 | 82,852 | +0.52(+2.04%) |
Jul 14, 2022 | 25.39 | 25.73 | 25.20 | 25.63 | 104,695 | -0.31(-1.18%) |
Jul 13, 2022 | 26.02 | 26.15 | 25.90 | 25.93 | 59,699 | -0.40(-1.50%) |
Jul 12, 2022 | 26.33 | 26.79 | 26.01 | 26.33 | 74,178 | +0.01(+0.04%) |
Jul 11, 2022 | 26.28 | 26.74 | 25.88 | 26.32 | 85,825 | -0.13(-0.49%) |
Jul 08, 2022 | 26.68 | 26.84 | 26.25 | 26.45 | 72,741 | -0.21(-0.78%) |
Jul 07, 2022 | 26.37 | 26.92 | 26.37 | 26.65 | 72,506 | +0.37(+1.39%) |
Jul 06, 2022 | 26.49 | 26.75 | 25.78 | 26.29 | 103,153 | -0.30(-1.11%) |
Jul 05, 2022 | 27.16 | 28.15 | 25.35 | 26.58 | 154,742 | -1.03(-3.72%) |
Jul 01, 2022 | 27.05 | 27.76 | 25.29 | 27.61 | 132,660 | +0.26(+0.94%) |
Jun 30, 2022 | 26.64 | 27.63 | 26.00 | 27.35 | 119,889 | +0.35(+1.28%) |
Jun 29, 2022 | 26.59 | 27.21 | 26.26 | 27.01 | 163,983 | +0.31(+1.15%) |
Jun 28, 2022 | 26.93 | 27.13 | 26.50 | 26.70 | 100,494 | -0.05(-0.18%) |
Jun 27, 2022 | 26.85 | 27.01 | 26.50 | 26.75 | 160,858 | +0.07(+0.26%) |
Jun 24, 2022 | 26.15 | 27.67 | 26.07 | 26.68 | 351,946 | +0.61(+2.35%) |
Jun 23, 2022 | 25.52 | 26.18 | 25.31 | 26.07 | 126,508 | +0.54(+2.13%) |
Jun 22, 2022 | 25.68 | 25.99 | 25.31 | 25.53 | 218,734 | -0.44(-1.71%) |
Jun 21, 2022 | 25.72 | 26.01 | 25.30 | 25.97 | 422,228 | +0.46(+1.82%) |
Jun 17, 2022 | 25.71 | 26.72 | 25.41 | 25.51 | 246,329 | +0.21(+0.82%) |
Jun 16, 2022 | 25.72 | 26.14 | 24.76 | 25.30 | 183,322 | -0.92(-3.50%) |
Jun 15, 2022 | 26.56 | 26.64 | 25.30 | 26.22 | 132,009 | +0.05(+0.19%) |
Jun 14, 2022 | 26.53 | 26.83 | 25.94 | 26.17 | 104,923 | -0.40(-1.49%) |
Jun 13, 2022 | 27.49 | 28.57 | 26.42 | 26.56 | 102,867 | -1.42(-5.08%) |
Jun 10, 2022 | 28.00 | 28.31 | 27.85 | 27.99 | 97,829 | -0.62(-2.18%) |
Jun 09, 2022 | 28.63 | 28.93 | 28.52 | 28.61 | 92,351 | +0.07(+0.24%) |
Jun 08, 2022 | 29.78 | 29.78 | 28.34 | 28.54 | 128,009 | -0.86(-2.92%) |
Jun 07, 2022 | 28.70 | 29.73 | 28.70 | 29.40 | 179,545 | +0.44(+1.54%) |
Jun 06, 2022 | 28.97 | 29.09 | 28.68 | 28.95 | 93,174 | +0.29(+1.00%) |
Jun 03, 2022 | 28.51 | 28.89 | 28.40 | 28.67 | 93,334 | -0.05(-0.17%) |
Jun 02, 2022 | 28.59 | 29.24 | 28.19 | 28.72 | 131,929 | +0.31(+1.08%) |
Jun 01, 2022 | 27.99 | 28.67 | 27.59 | 28.41 | 137,565 | +0.57(+2.06%) |
May 31, 2022 | 28.19 | 28.31 | 27.73 | 27.84 | 406,757 | -0.59(-2.09%) |
May 27, 2022 | 28.30 | 29.00 | 28.16 | 28.43 | 92,167 | +0.41(+1.45%) |
May 26, 2022 | 27.73 | 28.25 | 27.72 | 28.03 | 179,840 | +0.58(+2.12%) |
May 25, 2022 | 27.27 | 27.55 | 26.79 | 27.44 | 192,462 | +0.14(+0.51%) |
May 24, 2022 | 26.93 | 27.35 | 26.32 | 27.31 | 136,769 | +0.37(+1.36%) |
May 23, 2022 | 26.90 | 27.24 | 26.15 | 26.94 | 106,674 | +0.42(+1.60%) |
May 20, 2022 | 27.03 | 27.06 | 25.74 | 26.51 | 193,203 | -0.19(-0.70%) |
May 19, 2022 | 27.22 | 27.29 | 26.65 | 26.70 | 184,274 | -0.59(-2.17%) |
May 18, 2022 | 28.07 | 28.20 | 27.01 | 27.30 | 283,580 | -1.07(-3.76%) |
May 17, 2022 | 28.43 | 28.70 | 27.71 | 28.36 | 117,717 | +0.42(+1.52%) |
May 16, 2022 | 27.81 | 28.30 | 27.70 | 27.94 | 142,608 | -0.05(-0.18%) |
May 13, 2022 | 27.35 | 28.20 | 27.18 | 27.99 | 162,045 | +0.71(+2.61%) |
May 12, 2022 | 26.71 | 27.34 | 26.60 | 27.28 | 172,719 | +0.41(+1.54%) |
May 11, 2022 | 26.93 | 27.49 | 26.54 | 26.86 | 177,932 | -0.01(-0.04%) |
May 10, 2022 | 27.59 | 28.09 | 26.68 | 26.87 | 157,723 | -0.56(-2.05%) |
May 09, 2022 | 27.34 | 28.18 | 26.91 | 27.43 | 246,299 | -0.13(-0.47%) |
May 06, 2022 | 27.26 | 28.04 | 27.09 | 27.56 | 259,105 | +0.14(+0.50%) |
May 05, 2022 | 28.19 | 28.64 | 26.99 | 27.42 | 362,995 | -1.12(-3.91%) |
May 04, 2022 | 28.73 | 28.91 | 27.91 | 28.54 | 175,902 | -0.02(-0.07%) |
May 03, 2022 | 28.33 | 29.00 | 28.16 | 28.56 | 151,587 | +0.20(+0.70%) |
May 02, 2022 | 29.03 | 29.34 | 27.87 | 28.36 | 198,472 | -0.78(-2.67%) |
Apr 29, 2022 | 30.25 | 30.50 | 29.07 | 29.14 | 137,750 | -1.37(-4.49%) |
Apr 28, 2022 | 30.10 | 31.10 | 29.12 | 30.51 | 109,651 | +0.41(+1.38%) |
Apr 27, 2022 | 29.89 | 30.56 | 29.73 | 30.10 | 89,721 | +0.33(+1.09%) |
Apr 26, 2022 | 30.93 | 31.11 | 29.77 | 29.77 | 91,995 | -1.17(-3.79%) |
Apr 25, 2022 | 31.02 | 31.33 | 30.05 | 30.95 | 81,825 | -0.07(-0.22%) |
Apr 22, 2022 | 32.03 | 32.30 | 30.99 | 31.02 | 61,981 | -1.00(-3.11%) |
Apr 21, 2022 | 32.70 | 32.70 | 31.86 | 32.01 | 89,403 | -0.36(-1.10%) |
Apr 20, 2022 | 32.60 | 33.05 | 32.32 | 32.37 | 115,746 | -0.08(-0.24%) |
Apr 19, 2022 | 31.03 | 32.53 | 31.03 | 32.45 | 80,458 | +1.30(+4.18%) |
Apr 18, 2022 | 30.77 | 31.20 | 30.57 | 31.14 | 113,550 | +0.26(+0.83%) |
Apr 14, 2022 | 31.27 | 31.98 | 30.74 | 30.89 | 86,068 | -0.17(-0.54%) |
Apr 13, 2022 | 30.65 | 31.19 | 30.65 | 31.06 | 51,587 | +0.46(+1.52%) |
Apr 12, 2022 | 30.52 | 31.29 | 30.43 | 30.59 | 60,461 | +0.26(+0.85%) |
Apr 11, 2022 | 30.15 | 31.00 | 30.15 | 30.34 | 86,775 | -0.02(-0.07%) |
Apr 08, 2022 | 30.30 | 30.96 | 30.25 | 30.36 | 95,547 | -0.14(-0.45%) |
Apr 07, 2022 | 30.89 | 30.96 | 30.23 | 30.49 | 234,837 | -0.33(-1.06%) |
Apr 06, 2022 | 30.75 | 31.34 | 30.43 | 30.82 | 102,648 | -0.26(-0.83%) |
Apr 05, 2022 | 31.91 | 32.13 | 31.04 | 31.08 | 101,281 | -0.67(-2.11%) |
Apr 04, 2022 | 32.05 | 32.12 | 31.29 | 31.75 | 79,951 | -0.23(-0.71%) |
Apr 01, 2022 | 31.89 | 32.33 | 31.52 | 31.97 | 70,652 | +0.32(+1.00%) |
Mar 31, 2022 | 31.57 | 32.12 | 31.51 | 31.66 | 103,971 | +0.07(+0.22%) |
Mar 30, 2022 | 32.12 | 32.33 | 31.54 | 31.59 | 82,255 | -0.59(-1.84%) |
Mar 29, 2022 | 31.58 | 32.26 | 31.56 | 32.18 | 175,492 | +0.78(+2.48%) |
Mar 28, 2022 | 32.03 | 32.03 | 31.19 | 31.40 | 67,828 | -0.61(-1.91%) |
Mar 25, 2022 | 31.97 | 33.04 | 31.62 | 32.01 | 70,550 | +0.23(+0.71%) |
Mar 24, 2022 | 31.68 | 32.21 | 31.65 | 31.79 | 53,780 | +0.15(+0.47%) |
Mar 23, 2022 | 32.04 | 32.04 | 31.56 | 31.64 | 52,564 | -0.58(-1.81%) |
Mar 22, 2022 | 32.73 | 33.07 | 32.16 | 32.22 | 65,707 | -0.43(-1.33%) |
Mar 21, 2022 | 32.55 | 33.20 | 32.16 | 32.65 | 51,953 | -0.03(-0.09%) |
Mar 18, 2022 | 32.38 | 33.24 | 31.86 | 32.68 | 219,314 | +0.30(+0.91%) |
Mar 17, 2022 | 31.77 | 32.42 | 31.69 | 32.39 | 57,378 | +0.52(+1.64%) |
Mar 16, 2022 | 31.60 | 32.28 | 31.41 | 31.86 | 67,033 | +0.35(+1.10%) |
Mar 15, 2022 | 30.93 | 31.56 | 30.90 | 31.52 | 67,369 | +0.59(+1.91%) |
Mar 14, 2022 | 30.86 | 31.30 | 30.78 | 30.93 | 96,945 | +0.32(+1.03%) |
Mar 11, 2022 | 31.57 | 32.46 | 30.42 | 30.61 | 117,032 | -0.79(-2.51%) |
Mar 10, 2022 | 31.02 | 31.54 | 30.85 | 31.40 | 75,242 | -0.14(-0.44%) |
Mar 09, 2022 | 31.05 | 31.81 | 31.05 | 31.54 | 61,235 | +1.13(+3.73%) |
Mar 08, 2022 | 31.71 | 31.71 | 30.40 | 30.40 | 97,060 | -1.07(-3.39%) |
Mar 07, 2022 | 31.94 | 31.95 | 31.31 | 31.47 | 105,556 | -0.34(-1.05%) |
Mar 04, 2022 | 32.02 | 32.74 | 31.55 | 31.81 | 85,892 | -0.54(-1.68%) |
Mar 03, 2022 | 31.77 | 32.36 | 31.45 | 32.35 | 122,812 | +0.82(+2.60%) |
Mar 02, 2022 | 30.21 | 32.15 | 29.95 | 31.53 | 107,786 | +1.28(+4.23%) |
Mar 01, 2022 | 31.92 | 32.26 | 29.97 | 30.25 | 201,800 | -1.78(-5.57%) |
Feb 28, 2022 | 32.01 | 32.44 | 31.83 | 32.03 | 163,080 | -0.34(-1.07%) |
Feb 25, 2022 | 31.55 | 32.54 | 31.72 | 32.38 | 52,924 | +0.99(+3.14%) |
Feb 24, 2022 | 30.78 | 31.44 | 30.52 | 31.39 | 66,302 | +0.03(+0.09%) |
Feb 23, 2022 | 31.95 | 31.95 | 31.09 | 31.36 | 66,141 | -0.39(-1.24%) |
Feb 22, 2022 | 32.11 | 32.25 | 31.59 | 31.76 | 62,955 | -0.45(-1.41%) |
Feb 18, 2022 | 32.21 | 0 | +0.16(+0.49%) | |||
Feb 17, 2022 | 31.76 | 32.24 | 31.55 | 32.05 | 59,616 | +0.02(+0.06%) |
Feb 16, 2022 | 32.20 | 32.23 | 31.67 | 32.03 | 42,317 | -0.11(-0.34%) |
Feb 15, 2022 | 32.01 | 32.80 | 32.01 | 32.14 | 92,942 | +0.48(+1.53%) |
Feb 14, 2022 | 31.91 | 32.07 | 31.32 | 31.66 | 107,698 | -0.21(-0.65%) |
Feb 11, 2022 | 32.30 | 32.66 | 31.77 | 31.86 | 65,286 | -0.39(-1.22%) |
Feb 10, 2022 | 32.45 | 32.92 | 32.06 | 32.26 | 109,107 | -0.55(-1.68%) |
Feb 09, 2022 | 33.57 | 33.84 | 32.77 | 32.81 | 81,407 | -0.59(-1.77%) |
Feb 08, 2022 | 32.41 | 33.56 | 32.41 | 33.40 | 83,890 | +0.98(+3.01%) |
Feb 07, 2022 | 32.53 | 32.68 | 32.00 | 32.43 | 96,065 | -0.18(-0.54%) |
Feb 04, 2022 | 32.94 | 33.74 | 31.79 | 32.60 | 93,231 | -0.49(-1.49%) |
Feb 03, 2022 | 33.49 | 33.01 | 33.10 | 81,057 | -0.58(-1.73%) | |
Feb 02, 2022 | 34.43 | 34.43 | 33.52 | 33.68 | 99,088 | -0.78(-2.26%) |
Feb 01, 2022 | 34.27 | 34.61 | 33.87 | 34.46 | 81,749 | +0.21(+0.60%) |
Jan 31, 2022 | 33.55 | 34.30 | 34.25 | 96,039 | +0.36(+1.08%) | |
Jan 28, 2022 | 33.70 | 33.91 | 32.79 | 33.88 | 73,322 | +0.18(+0.53%) |
Jan 27, 2022 | 33.90 | 34.58 | 33.20 | 33.71 | 100,965 | -0.09(-0.26%) |
Jan 26, 2022 | 34.24 | 34.85 | 33.28 | 33.80 | 106,960 | -0.09(-0.26%) |
Jan 25, 2022 | 33.76 | 34.19 | 32.84 | 33.88 | 113,949 | -0.33(-0.95%) |
Jan 24, 2022 | 33.04 | 34.37 | 32.89 | 34.21 | 91,614 | +0.76(+2.27%) |
Jan 21, 2022 | 33.60 | 34.56 | 33.45 | 33.45 | 83,032 | -0.47(-1.39%) |
Jan 20, 2022 | 34.60 | 35.12 | 33.75 | 33.92 | 47,510 | -0.57(-1.66%) |
Jan 19, 2022 | 34.78 | 35.80 | 34.28 | 34.49 | 84,718 | -0.32(-0.91%) |
Jan 18, 2022 | 34.58 | 35.20 | 34.26 | 34.81 | 86,563 | -0.04(-0.11%) |
Jan 14, 2022 | 34.85 | 0 | -0.20(-0.56%) | |||
Jan 13, 2022 | 34.84 | 35.30 | 34.77 | 35.05 | 62,416 | +0.19(+0.54%) |
Jan 12, 2022 | 35.60 | 35.66 | 34.76 | 34.86 | 69,222 | -0.73(-2.05%) |
Jan 11, 2022 | 35.10 | 35.68 | 34.35 | 35.59 | 92,652 | +0.49(+1.40%) |
Jan 10, 2022 | 35.16 | 35.25 | 34.69 | 35.10 | 55,903 | -0.15(-0.42%) |
Jan 07, 2022 | 35.55 | 35.77 | 34.98 | 35.24 | 71,751 | -0.46(-1.30%) |
Jan 06, 2022 | 35.68 | 36.06 | 35.51 | 35.71 | 82,640 | -0.03(-0.08%) |
Jan 05, 2022 | 36.11 | 36.45 | 35.61 | 35.74 | 83,268 | -0.43(-1.20%) |
Jan 04, 2022 | 36.64 | 37.10 | 36.14 | 36.17 | 201,825 | -0.16(-0.43%) |