Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.00 | 32.22 | 31.50 | 31.66 | 1,264,159 | -0.34(-1.07%) |
Feb 27, 2023 | 32.39 | 32.41 | 31.97 | 32.01 | 1,097,768 | -0.20(-0.64%) |
Feb 24, 2023 | 32.20 | 32.50 | 32.09 | 32.21 | 837,285 | -0.50(-1.52%) |
Feb 23, 2023 | 32.77 | 33.06 | 32.32 | 32.71 | 2,927,508 | -0.11(-0.33%) |
Feb 22, 2023 | 32.54 | 32.98 | 32.48 | 32.81 | 990,192 | +0.31(+0.96%) |
Feb 21, 2023 | 32.96 | 33.38 | 32.48 | 32.50 | 1,706,353 | -0.84(-2.51%) |
Feb 17, 2023 | 33.12 | 33.50 | 32.85 | 33.34 | 1,666,258 | +0.22(+0.68%) |
Feb 16, 2023 | 33.06 | 33.53 | 32.98 | 33.12 | 1,094,034 | -0.36(-1.08%) |
Feb 15, 2023 | 32.26 | 33.49 | 32.18 | 33.48 | 1,099,700 | +1.20(+3.71%) |
Feb 14, 2023 | 32.04 | 32.50 | 31.92 | 32.28 | 656,451 | +0.05(+0.15%) |
Feb 13, 2023 | 32.33 | 32.62 | 32.03 | 32.23 | 834,165 | -0.12(-0.36%) |
Feb 10, 2023 | 32.29 | 32.59 | 32.09 | 32.35 | 1,009,669 | -0.01(-0.03%) |
Feb 09, 2023 | 32.69 | 33.07 | 32.23 | 32.36 | 1,714,329 | +0.00(+0.00%) |
Feb 08, 2023 | 32.32 | 33.43 | 32.04 | 32.36 | 2,053,793 | +1.37(+4.43%) |
Feb 07, 2023 | 30.84 | 31.06 | 30.40 | 30.98 | 1,631,482 | -0.01(-0.03%) |
Feb 06, 2023 | 31.29 | 31.29 | 30.75 | 30.99 | 622,346 | -0.48(-1.52%) |
Feb 03, 2023 | 31.58 | 31.83 | 31.40 | 31.47 | 1,867,128 | -0.40(-1.25%) |
Feb 02, 2023 | 31.19 | 32.09 | 31.16 | 31.87 | 727,730 | +0.68(+2.19%) |
Feb 01, 2023 | 30.63 | 31.34 | 30.43 | 31.19 | 849,370 | +0.30(+0.98%) |
Jan 31, 2023 | 30.73 | 30.88 | 30.48 | 30.88 | 606,086 | +0.28(+0.92%) |
Jan 30, 2023 | 30.56 | 30.81 | 30.45 | 30.60 | 1,174,305 | -0.20(-0.66%) |
Jan 27, 2023 | 30.77 | 30.98 | 30.64 | 30.81 | 482,888 | -0.10(-0.32%) |
Jan 26, 2023 | 30.60 | 30.97 | 30.50 | 30.90 | 639,245 | +0.38(+1.24%) |
Jan 25, 2023 | 30.03 | 30.95 | 29.73 | 30.52 | 1,185,062 | +0.68(+2.29%) |
Jan 24, 2023 | 29.75 | 29.98 | 29.63 | 29.84 | 717,278 | -0.06(-0.20%) |
Jan 23, 2023 | 28.98 | 29.97 | 28.92 | 29.90 | 795,141 | +0.95(+3.30%) |
Jan 20, 2023 | 28.77 | 28.95 | 28.52 | 28.95 | 1,372,165 | +0.29(+1.02%) |
Jan 19, 2023 | 28.58 | 28.71 | 28.21 | 28.65 | 1,025,313 | -0.11(-0.37%) |
Jan 18, 2023 | 29.13 | 29.37 | 28.75 | 28.76 | 589,365 | -0.35(-1.21%) |
Jan 17, 2023 | 29.61 | 29.71 | 29.04 | 29.11 | 2,284,024 | -0.42(-1.42%) |
Jan 13, 2023 | 29.26 | 29.64 | 29.18 | 29.53 | 884,018 | +0.06(+0.20%) |
Jan 12, 2023 | 29.36 | 29.60 | 29.03 | 29.47 | 713,314 | +0.16(+0.53%) |
Jan 11, 2023 | 29.36 | 29.43 | 28.87 | 29.32 | 829,542 | +0.11(+0.37%) |
Jan 10, 2023 | 28.60 | 29.26 | 28.55 | 29.21 | 3,564,344 | +0.57(+1.97%) |
Jan 09, 2023 | 29.03 | 29.26 | 28.62 | 28.64 | 3,053,923 | -0.39(-1.34%) |
Jan 06, 2023 | 28.46 | 29.10 | 28.33 | 29.03 | 1,157,072 | +0.83(+2.94%) |
Jan 05, 2023 | 28.50 | 28.58 | 28.05 | 28.21 | 814,265 | -0.41(-1.43%) |
Jan 04, 2023 | 27.83 | 28.66 | 27.49 | 28.61 | 990,912 | +1.00(+3.63%) |
Jan 03, 2023 | 27.71 | 27.96 | 27.42 | 27.61 | 1,235,904 | -0.11(-0.39%) |
Dec 30, 2022 | 27.65 | 27.74 | 27.33 | 27.72 | 927,440 | -0.13(-0.46%) |
Dec 29, 2022 | 27.57 | 28.13 | 27.51 | 27.84 | 741,080 | +0.42(+1.53%) |
Dec 28, 2022 | 27.97 | 27.97 | 27.43 | 27.43 | 337,721 | -0.50(-1.78%) |
Dec 27, 2022 | 28.01 | 28.06 | 27.63 | 27.92 | 550,425 | -0.19(-0.66%) |
Dec 23, 2022 | 27.81 | 28.15 | 27.81 | 28.11 | 590,138 | +0.30(+1.09%) |
Dec 22, 2022 | 27.44 | 27.89 | 27.36 | 27.81 | 817,180 | +0.15(+0.53%) |
Dec 21, 2022 | 27.49 | 27.84 | 27.43 | 27.66 | 616,224 | +0.28(+1.03%) |
Dec 20, 2022 | 26.90 | 27.42 | 26.82 | 27.38 | 1,183,680 | +0.46(+1.70%) |
Dec 19, 2022 | 27.84 | 27.88 | 26.75 | 26.92 | 1,644,952 | -1.02(-3.66%) |
Dec 16, 2022 | 27.84 | 28.19 | 27.74 | 27.94 | 3,599,282 | -0.06(-0.21%) |
Dec 15, 2022 | 28.57 | 28.86 | 27.99 | 28.00 | 1,588,597 | -1.00(-3.46%) |
Dec 14, 2022 | 29.14 | 29.59 | 28.85 | 29.00 | 1,262,254 | -0.26(-0.90%) |
Dec 13, 2022 | 29.34 | 30.00 | 29.11 | 29.27 | 1,643,192 | +0.37(+1.28%) |
Dec 12, 2022 | 28.56 | 28.91 | 28.42 | 28.90 | 805,626 | +0.24(+0.85%) |
Dec 09, 2022 | 28.51 | 28.92 | 28.32 | 28.65 | 1,508,142 | +0.15(+0.51%) |
Dec 08, 2022 | 28.27 | 28.96 | 28.12 | 28.51 | 3,383,232 | +0.33(+1.18%) |
Dec 07, 2022 | 28.49 | 28.49 | 27.82 | 28.18 | 864,266 | -0.30(-1.06%) |
Dec 06, 2022 | 29.45 | 29.59 | 28.33 | 28.48 | 1,470,021 | -0.90(-3.05%) |
Dec 05, 2022 | 29.65 | 29.93 | 29.32 | 29.37 | 693,078 | -0.45(-1.50%) |
Dec 02, 2022 | 29.23 | 29.84 | 29.09 | 29.82 | 1,253,192 | +0.32(+1.09%) |
Dec 01, 2022 | 29.83 | 30.08 | 29.18 | 29.50 | 1,010,612 | -0.23(-0.79%) |
Nov 30, 2022 | 29.09 | 29.79 | 28.75 | 29.74 | 1,461,513 | +0.57(+1.94%) |
Nov 29, 2022 | 28.44 | 29.18 | 28.28 | 29.17 | 874,299 | +0.67(+2.36%) |
Nov 28, 2022 | 28.60 | 28.81 | 28.29 | 28.50 | 1,121,581 | -0.19(-0.68%) |
Nov 25, 2022 | 28.44 | 28.73 | 28.42 | 28.69 | 482,075 | +0.19(+0.68%) |
Nov 23, 2022 | 28.41 | 28.58 | 28.22 | 28.50 | 1,569,379 | +0.13(+0.45%) |
Nov 22, 2022 | 28.16 | 28.49 | 28.13 | 28.37 | 1,416,760 | +0.27(+0.97%) |
Nov 21, 2022 | 28.53 | 28.59 | 27.82 | 28.10 | 880,104 | -0.29(-1.03%) |
Nov 18, 2022 | 28.43 | 28.54 | 28.15 | 28.39 | 664,800 | +0.29(+1.04%) |
Nov 17, 2022 | 27.72 | 28.25 | 27.72 | 28.10 | 1,020,996 | -0.02(-0.07%) |
Nov 16, 2022 | 28.33 | 28.33 | 27.55 | 28.12 | 1,695,172 | -0.13(-0.45%) |
Nov 15, 2022 | 28.25 | 28.79 | 27.98 | 28.24 | 1,112,220 | +0.19(+0.69%) |
Nov 14, 2022 | 28.02 | 28.61 | 28.02 | 28.05 | 1,301,133 | +0.03(+0.10%) |
Nov 11, 2022 | 27.19 | 28.16 | 27.05 | 28.02 | 1,068,099 | +1.03(+3.83%) |
Nov 10, 2022 | 26.86 | 27.29 | 26.66 | 26.99 | 1,961,221 | +1.01(+3.90%) |
Nov 09, 2022 | 26.38 | 26.45 | 25.67 | 25.97 | 1,622,989 | -0.94(-3.48%) |
Nov 08, 2022 | 26.86 | 27.32 | 26.54 | 26.91 | 1,179,472 | +0.18(+0.66%) |
Nov 07, 2022 | 27.39 | 27.55 | 26.38 | 26.73 | 1,471,775 | -0.38(-1.40%) |
Nov 04, 2022 | 27.64 | 27.79 | 26.59 | 27.11 | 1,145,493 | -0.19(-0.68%) |
Nov 03, 2022 | 27.20 | 27.47 | 26.88 | 27.30 | 1,247,871 | -0.15(-0.53%) |
Nov 02, 2022 | 27.68 | 28.43 | 27.41 | 27.45 | 1,085,871 | -0.43(-1.54%) |
Nov 01, 2022 | 27.37 | 28.70 | 27.09 | 27.87 | 1,534,784 | +1.37(+5.18%) |
Oct 31, 2022 | 26.55 | 26.61 | 26.21 | 26.50 | 1,360,687 | -0.01(-0.04%) |
Oct 28, 2022 | 26.10 | 26.58 | 25.81 | 26.51 | 1,268,753 | +0.62(+2.41%) |
Oct 27, 2022 | 26.81 | 26.86 | 25.75 | 25.89 | 1,339,389 | -0.67(-2.51%) |
Oct 26, 2022 | 27.48 | 27.59 | 26.52 | 26.55 | 1,313,664 | -0.73(-2.66%) |
Oct 25, 2022 | 26.99 | 27.37 | 26.83 | 27.28 | 1,051,586 | +0.26(+0.97%) |
Oct 24, 2022 | 27.12 | 27.30 | 26.62 | 27.02 | 1,227,862 | +0.12(+0.43%) |
Oct 21, 2022 | 26.58 | 27.18 | 26.49 | 26.90 | 953,530 | +0.24(+0.91%) |
Oct 20, 2022 | 27.07 | 27.14 | 26.61 | 26.66 | 1,199,563 | -0.29(-1.08%) |
Oct 19, 2022 | 26.76 | 27.38 | 26.57 | 26.95 | 1,440,498 | +0.08(+0.29%) |
Oct 18, 2022 | 26.64 | 27.37 | 26.36 | 26.87 | 2,135,577 | +0.76(+2.91%) |
Oct 17, 2022 | 27.20 | 27.38 | 25.86 | 26.11 | 4,655,060 | -2.30(-8.09%) |
Oct 14, 2022 | 28.74 | 29.02 | 28.25 | 28.41 | 1,696,423 | -0.21(-0.75%) |
Oct 13, 2022 | 27.16 | 28.68 | 27.14 | 28.62 | 1,244,513 | +1.06(+3.85%) |
Oct 12, 2022 | 27.80 | 27.94 | 27.44 | 27.56 | 996,229 | -0.23(-0.84%) |
Oct 11, 2022 | 28.01 | 28.14 | 27.51 | 27.80 | 727,897 | -0.39(-1.38%) |
Oct 10, 2022 | 28.42 | 28.74 | 28.12 | 28.19 | 1,164,795 | -0.18(-0.62%) |
Oct 07, 2022 | 28.11 | 28.51 | 27.89 | 28.36 | 3,632,017 | +0.10(+0.34%) |
Oct 06, 2022 | 28.85 | 28.92 | 28.14 | 28.26 | 923,476 | -0.23(-0.82%) |
Oct 05, 2022 | 28.85 | 28.97 | 28.40 | 28.50 | 892,547 | -0.71(-2.43%) |
Oct 04, 2022 | 28.54 | 29.30 | 28.44 | 29.21 | 1,490,465 | +0.92(+3.24%) |
Oct 03, 2022 | 28.13 | 28.33 | 27.66 | 28.29 | 1,111,959 | +0.53(+1.90%) |
Sep 30, 2022 | 27.75 | 28.34 | 27.66 | 27.77 | 1,184,098 | +0.13(+0.46%) |
Sep 29, 2022 | 28.04 | 28.13 | 27.40 | 27.64 | 1,277,683 | -0.79(-2.78%) |
Sep 28, 2022 | 28.02 | 28.53 | 27.84 | 28.43 | 1,181,448 | +0.46(+1.64%) |
Sep 27, 2022 | 28.39 | 28.82 | 27.84 | 27.97 | 927,766 | -0.24(-0.86%) |
Sep 26, 2022 | 28.54 | 29.02 | 28.13 | 28.22 | 870,451 | -0.50(-1.73%) |
Sep 23, 2022 | 28.95 | 28.95 | 28.27 | 28.71 | 780,395 | -0.41(-1.41%) |
Sep 22, 2022 | 29.63 | 29.71 | 29.10 | 29.12 | 703,815 | -0.50(-1.68%) |
Sep 21, 2022 | 31.01 | 31.14 | 29.61 | 29.62 | 850,872 | -1.27(-4.10%) |
Sep 20, 2022 | 30.98 | 31.06 | 30.62 | 30.88 | 1,174,731 | -0.24(-0.78%) |
Sep 19, 2022 | 30.26 | 31.15 | 30.21 | 31.13 | 1,232,858 | +0.74(+2.44%) |
Sep 16, 2022 | 31.19 | 31.25 | 30.03 | 30.39 | 3,354,052 | -0.82(-2.62%) |
Sep 15, 2022 | 30.23 | 31.45 | 30.21 | 31.21 | 1,307,012 | +0.97(+3.22%) |
Sep 14, 2022 | 30.37 | 30.37 | 29.56 | 30.23 | 1,857,945 | -0.07(-0.23%) |
Sep 13, 2022 | 30.93 | 31.12 | 30.24 | 30.30 | 1,744,438 | -1.17(-3.72%) |
Sep 12, 2022 | 31.32 | 31.58 | 31.21 | 31.47 | 772,095 | +0.32(+1.03%) |
Sep 09, 2022 | 30.26 | 31.22 | 30.26 | 31.15 | 733,048 | +1.00(+3.33%) |
Sep 08, 2022 | 29.86 | 30.15 | 29.36 | 30.14 | 972,027 | +0.07(+0.23%) |
Sep 07, 2022 | 29.74 | 30.18 | 29.62 | 30.08 | 1,744,669 | +0.31(+1.05%) |
Sep 06, 2022 | 30.51 | 30.51 | 29.47 | 29.76 | 2,884,504 | -0.67(-2.21%) |
Sep 02, 2022 | 31.04 | 31.21 | 30.35 | 30.44 | 863,135 | -0.28(-0.92%) |
Sep 01, 2022 | 30.74 | 30.81 | 30.41 | 30.72 | 1,337,328 | -0.09(-0.28%) |
Aug 31, 2022 | 30.88 | 31.29 | 30.79 | 30.81 | 1,420,408 | -0.02(-0.06%) |
Aug 30, 2022 | 30.93 | 31.03 | 30.57 | 30.83 | 1,569,160 | +0.16(+0.51%) |
Aug 29, 2022 | 30.63 | 30.89 | 30.28 | 30.67 | 1,864,682 | +0.01(+0.03%) |
Aug 26, 2022 | 31.25 | 31.59 | 30.58 | 30.66 | 1,054,943 | -0.55(-1.77%) |
Aug 25, 2022 | 31.23 | 31.32 | 30.98 | 31.21 | 1,319,553 | +0.20(+0.65%) |
Aug 24, 2022 | 30.76 | 31.32 | 30.55 | 31.01 | 766,750 | +0.25(+0.82%) |
Aug 23, 2022 | 30.94 | 31.36 | 30.64 | 30.76 | 1,407,964 | -0.16(-0.53%) |
Aug 22, 2022 | 31.51 | 31.51 | 30.77 | 30.92 | 918,650 | -0.89(-2.80%) |
Aug 19, 2022 | 31.98 | 32.04 | 31.64 | 31.81 | 695,742 | -0.31(-0.96%) |
Aug 18, 2022 | 32.42 | 32.55 | 32.02 | 32.12 | 691,734 | -0.19(-0.60%) |
Aug 17, 2022 | 32.40 | 32.62 | 32.15 | 32.31 | 559,546 | -0.30(-0.92%) |
Aug 16, 2022 | 32.37 | 32.73 | 32.27 | 32.61 | 1,016,097 | +0.16(+0.51%) |
Aug 15, 2022 | 32.37 | 32.53 | 32.11 | 32.45 | 1,868,442 | -0.17(-0.53%) |
Aug 12, 2022 | 32.63 | 32.86 | 32.27 | 32.62 | 1,032,891 | +0.09(+0.27%) |
Aug 11, 2022 | 31.60 | 32.62 | 31.60 | 32.54 | 1,671,070 | +1.25(+3.99%) |
Aug 10, 2022 | 30.93 | 31.89 | 30.79 | 31.29 | 1,296,657 | +0.99(+3.25%) |
Aug 09, 2022 | 30.19 | 30.56 | 30.02 | 30.30 | 729,635 | +0.21(+0.71%) |
Aug 08, 2022 | 30.10 | 30.40 | 29.97 | 30.09 | 569,914 | +0.13(+0.42%) |
Aug 05, 2022 | 29.83 | 30.15 | 29.58 | 29.96 | 556,917 | -0.18(-0.61%) |
Aug 04, 2022 | 30.21 | 30.59 | 29.99 | 30.15 | 636,708 | -0.10(-0.32%) |
Aug 03, 2022 | 29.94 | 30.45 | 29.89 | 30.25 | 511,437 | +0.35(+1.16%) |
Aug 02, 2022 | 30.07 | 30.36 | 29.83 | 29.90 | 723,010 | -0.16(-0.55%) |
Aug 01, 2022 | 29.76 | 30.13 | 29.61 | 30.06 | 846,634 | +0.19(+0.65%) |
Jul 29, 2022 | 31.20 | 31.25 | 29.70 | 29.87 | 1,403,984 | -1.42(-4.54%) |
Jul 28, 2022 | 30.99 | 31.34 | 30.50 | 31.29 | 442,716 | +0.26(+0.84%) |
Jul 27, 2022 | 30.75 | 31.09 | 30.49 | 31.03 | 1,357,838 | +0.51(+1.68%) |
Jul 26, 2022 | 31.34 | 31.49 | 30.28 | 30.52 | 545,275 | -1.04(-3.31%) |
Jul 25, 2022 | 31.67 | 31.87 | 31.37 | 31.56 | 764,003 | +0.08(+0.25%) |
Jul 22, 2022 | 31.32 | 31.67 | 31.12 | 31.48 | 551,646 | +0.14(+0.46%) |
Jul 21, 2022 | 31.15 | 31.34 | 30.82 | 31.34 | 852,659 | +0.24(+0.78%) |
Jul 20, 2022 | 30.70 | 31.24 | 30.53 | 31.10 | 749,944 | +0.50(+1.64%) |
Jul 19, 2022 | 30.09 | 30.66 | 30.05 | 30.59 | 633,927 | +0.89(+2.99%) |
Jul 18, 2022 | 29.72 | 30.10 | 29.30 | 29.70 | 1,182,018 | -0.29(-0.97%) |
Jul 15, 2022 | 29.43 | 30.02 | 29.29 | 29.99 | 664,517 | +0.98(+3.36%) |
Jul 14, 2022 | 29.03 | 29.16 | 28.75 | 29.02 | 662,758 | -0.34(-1.15%) |
Jul 13, 2022 | 29.35 | 29.50 | 28.51 | 29.36 | 1,240,953 | -0.24(-0.82%) |
Jul 12, 2022 | 29.10 | 29.97 | 29.10 | 29.60 | 853,624 | +0.33(+1.12%) |
Jul 11, 2022 | 29.42 | 29.54 | 29.07 | 29.27 | 799,409 | -0.34(-1.14%) |
Jul 08, 2022 | 29.90 | 30.05 | 29.46 | 29.61 | 912,270 | -0.18(-0.62%) |
Jul 07, 2022 | 29.67 | 30.06 | 29.58 | 29.79 | 994,031 | +0.24(+0.82%) |
Jul 06, 2022 | 29.67 | 29.99 | 29.03 | 29.55 | 1,281,618 | -0.06(-0.20%) |
Jul 05, 2022 | 29.14 | 29.61 | 28.72 | 29.61 | 892,383 | +0.04(+0.13%) |
Jul 01, 2022 | 28.53 | 29.59 | 28.53 | 29.57 | 653,156 | +0.86(+3.00%) |
Jun 30, 2022 | 28.93 | 29.26 | 28.53 | 28.71 | 877,412 | -0.43(-1.46%) |
Jun 29, 2022 | 29.24 | 29.39 | 28.59 | 29.13 | 700,791 | -0.08(-0.26%) |
Jun 28, 2022 | 29.57 | 29.91 | 29.18 | 29.21 | 827,067 | -0.29(-0.98%) |
Jun 27, 2022 | 29.40 | 29.56 | 29.09 | 29.50 | 625,667 | +0.16(+0.56%) |
Jun 24, 2022 | 28.92 | 29.63 | 28.79 | 29.34 | 1,443,383 | +0.66(+2.29%) |
Jun 23, 2022 | 28.75 | 28.83 | 28.30 | 28.68 | 1,130,757 | -0.05(-0.17%) |
Jun 22, 2022 | 28.85 | 29.11 | 28.50 | 28.73 | 1,354,936 | -0.41(-1.39%) |
Jun 21, 2022 | 28.87 | 29.56 | 28.80 | 29.13 | 2,078,677 | +0.44(+1.52%) |
Jun 17, 2022 | 28.79 | 29.33 | 28.54 | 28.70 | 2,615,177 | -0.11(-0.37%) |
Jun 16, 2022 | 28.85 | 29.13 | 28.22 | 28.80 | 1,578,142 | -0.62(-2.10%) |
Jun 15, 2022 | 28.88 | 29.85 | 28.80 | 29.42 | 1,470,750 | +0.76(+2.66%) |
Jun 14, 2022 | 28.25 | 28.90 | 28.10 | 28.66 | 1,128,712 | +0.43(+1.51%) |
Jun 13, 2022 | 28.71 | 28.71 | 28.02 | 28.23 | 1,605,204 | -0.79(-2.73%) |
Jun 10, 2022 | 29.56 | 29.68 | 29.02 | 29.03 | 1,257,072 | -0.92(-3.07%) |
Jun 09, 2022 | 30.40 | 30.51 | 29.93 | 29.95 | 619,302 | -0.49(-1.62%) |
Jun 08, 2022 | 30.75 | 31.23 | 30.38 | 30.44 | 875,506 | -0.53(-1.72%) |
Jun 07, 2022 | 30.25 | 31.04 | 30.17 | 30.97 | 801,603 | +0.43(+1.42%) |
Jun 06, 2022 | 30.77 | 30.86 | 30.36 | 30.54 | 930,346 | -0.06(-0.19%) |
Jun 03, 2022 | 30.60 | 30.80 | 30.38 | 30.59 | 771,186 | -0.20(-0.66%) |
Jun 02, 2022 | 30.83 | 31.13 | 30.25 | 30.80 | 976,936 | -0.28(-0.90%) |
Jun 01, 2022 | 31.80 | 31.89 | 30.53 | 31.08 | 1,789,397 | -0.54(-1.71%) |
May 31, 2022 | 31.63 | 31.78 | 31.32 | 31.62 | 2,525,145 | +0.02(+0.06%) |
May 27, 2022 | 30.79 | 31.66 | 30.69 | 31.60 | 902,896 | +0.85(+2.77%) |
May 26, 2022 | 29.86 | 30.81 | 29.80 | 30.75 | 966,323 | +1.01(+3.38%) |
May 25, 2022 | 28.98 | 29.92 | 28.98 | 29.74 | 1,246,244 | +0.74(+2.57%) |
May 24, 2022 | 30.36 | 30.36 | 28.83 | 29.00 | 1,925,937 | -1.57(-5.12%) |
May 23, 2022 | 30.36 | 30.76 | 29.80 | 30.56 | 1,777,684 | +0.66(+2.20%) |
May 20, 2022 | 30.00 | 30.22 | 29.56 | 29.91 | 1,039,816 | +0.14(+0.49%) |
May 19, 2022 | 29.73 | 30.07 | 29.47 | 29.76 | 1,081,723 | -0.10(-0.32%) |
May 18, 2022 | 30.73 | 30.77 | 29.76 | 29.86 | 1,203,584 | -1.04(-3.38%) |
May 17, 2022 | 30.35 | 31.10 | 30.34 | 30.90 | 2,242,044 | +0.83(+2.76%) |
May 16, 2022 | 30.15 | 30.31 | 29.85 | 30.07 | 857,696 | -0.13(-0.42%) |
May 13, 2022 | 30.32 | 30.49 | 29.87 | 30.20 | 1,258,741 | +0.37(+1.23%) |
May 12, 2022 | 29.48 | 29.97 | 28.84 | 29.83 | 2,128,621 | +0.29(+0.98%) |
May 11, 2022 | 28.95 | 30.15 | 28.95 | 29.54 | 1,807,691 | +0.64(+2.21%) |
May 10, 2022 | 29.86 | 29.92 | 27.99 | 28.90 | 1,944,499 | -0.65(-2.19%) |
May 09, 2022 | 30.73 | 30.90 | 29.45 | 29.55 | 2,505,426 | -1.44(-4.65%) |
May 06, 2022 | 32.44 | 32.52 | 30.66 | 30.99 | 1,435,785 | -1.60(-4.92%) |
May 05, 2022 | 32.93 | 33.22 | 32.42 | 32.59 | 964,173 | -0.63(-1.89%) |
May 04, 2022 | 32.44 | 33.27 | 32.32 | 33.22 | 588,978 | +0.72(+2.20%) |
May 03, 2022 | 32.80 | 33.01 | 32.29 | 32.51 | 907,861 | -0.22(-0.68%) |
May 02, 2022 | 32.30 | 32.84 | 32.20 | 32.73 | 1,028,617 | +0.60(+1.87%) |
Apr 29, 2022 | 32.76 | 33.02 | 32.05 | 32.13 | 833,239 | -0.66(-2.00%) |
Apr 28, 2022 | 32.83 | 33.24 | 32.54 | 32.79 | 890,293 | +0.14(+0.41%) |
Apr 27, 2022 | 32.91 | 33.11 | 32.14 | 32.65 | 1,244,282 | -0.22(-0.68%) |
Apr 26, 2022 | 33.76 | 33.89 | 32.84 | 32.87 | 1,143,012 | -1.13(-3.33%) |
Apr 25, 2022 | 33.95 | 34.16 | 33.39 | 34.01 | 1,131,294 | -0.14(-0.42%) |
Apr 22, 2022 | 34.59 | 34.71 | 34.02 | 34.15 | 809,844 | -0.53(-1.53%) |
Apr 21, 2022 | 35.46 | 35.82 | 34.59 | 34.68 | 1,400,563 | -0.58(-1.64%) |
Apr 20, 2022 | 34.92 | 35.39 | 33.83 | 35.26 | 956,932 | +0.27(+0.77%) |
Apr 19, 2022 | 34.92 | 35.13 | 34.55 | 34.99 | 690,939 | +0.22(+0.64%) |
Apr 18, 2022 | 34.71 | 34.96 | 34.51 | 34.77 | 744,408 | +0.12(+0.33%) |
Apr 14, 2022 | 34.79 | 35.18 | 34.61 | 34.65 | 1,480,940 | -0.08(-0.22%) |
Apr 13, 2022 | 34.49 | 34.82 | 34.44 | 34.73 | 629,533 | +0.31(+0.90%) |
Apr 12, 2022 | 34.51 | 34.88 | 34.16 | 34.42 | 776,394 | +0.10(+0.28%) |
Apr 11, 2022 | 34.55 | 35.08 | 34.21 | 34.32 | 751,167 | -0.24(-0.70%) |
Apr 08, 2022 | 34.17 | 34.83 | 34.17 | 34.57 | 766,298 | +0.42(+1.22%) |
Apr 07, 2022 | 34.31 | 34.58 | 33.59 | 34.15 | 717,768 | -0.28(-0.81%) |
Apr 06, 2022 | 34.34 | 34.50 | 33.95 | 34.43 | 1,008,126 | +0.07(+0.20%) |
Apr 05, 2022 | 34.99 | 35.34 | 34.20 | 34.36 | 784,899 | -0.83(-2.36%) |
Apr 04, 2022 | 34.88 | 35.20 | 34.06 | 35.19 | 638,386 | +0.23(+0.66%) |
Apr 01, 2022 | 35.40 | 35.51 | 34.71 | 34.96 | 797,538 | -0.11(-0.30%) |
Mar 31, 2022 | 35.46 | 35.96 | 35.03 | 35.07 | 703,215 | -0.53(-1.49%) |
Mar 30, 2022 | 36.28 | 36.48 | 35.47 | 35.60 | 1,215,500 | -0.71(-1.94%) |
Mar 29, 2022 | 36.40 | 36.54 | 36.03 | 36.31 | 465,017 | +0.28(+0.78%) |
Mar 28, 2022 | 36.49 | 36.58 | 35.58 | 36.03 | 465,915 | -0.53(-1.45%) |
Mar 25, 2022 | 36.33 | 37.01 | 36.33 | 36.56 | 737,630 | +0.24(+0.67%) |
Mar 24, 2022 | 35.93 | 36.48 | 35.87 | 36.32 | 525,385 | +0.38(+1.05%) |
Mar 23, 2022 | 36.34 | 36.58 | 35.94 | 35.94 | 613,517 | -0.56(-1.54%) |
Mar 22, 2022 | 36.54 | 37.00 | 36.39 | 36.50 | 668,642 | +0.21(+0.59%) |
Mar 21, 2022 | 36.38 | 37.38 | 36.01 | 36.29 | 2,509,793 | -0.14(-0.37%) |
Mar 18, 2022 | 35.80 | 36.48 | 35.26 | 36.42 | 1,842,883 | +0.61(+1.70%) |
Mar 17, 2022 | 35.93 | 35.93 | 34.72 | 35.81 | 1,068,772 | -0.36(-0.99%) |
Mar 16, 2022 | 35.56 | 36.25 | 35.35 | 36.17 | 1,133,004 | +0.77(+2.18%) |
Mar 15, 2022 | 34.88 | 35.43 | 34.47 | 35.40 | 834,493 | +0.87(+2.52%) |
Mar 14, 2022 | 35.45 | 36.04 | 34.38 | 34.53 | 1,342,161 | -0.44(-1.27%) |
Mar 11, 2022 | 35.51 | 36.10 | 34.92 | 34.97 | 761,760 | -0.43(-1.20%) |
Mar 10, 2022 | 35.82 | 36.12 | 34.98 | 35.40 | 1,061,368 | -0.78(-2.16%) |
Mar 09, 2022 | 37.45 | 37.62 | 36.12 | 36.18 | 913,711 | -0.74(-2.02%) |
Mar 08, 2022 | 36.85 | 37.56 | 36.54 | 36.92 | 686,863 | +0.16(+0.45%) |
Mar 07, 2022 | 37.65 | 37.99 | 36.72 | 36.76 | 1,229,807 | -1.01(-2.66%) |
Mar 04, 2022 | 37.84 | 37.94 | 37.39 | 37.77 | 809,568 | -0.44(-1.16%) |
Mar 03, 2022 | 38.03 | 38.54 | 37.78 | 38.21 | 874,510 | +0.20(+0.53%) |
Mar 02, 2022 | 36.64 | 38.45 | 36.57 | 38.01 | 1,135,693 | +1.62(+4.46%) |