Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 40.78 | 42.17 | 40.78 | 42.13 | 128,165 | +1.35(+3.32%) |
Jan 30, 2023 | 40.71 | 41.29 | 40.71 | 40.77 | 73,202 | +0.06(+0.14%) |
Jan 27, 2023 | 41.52 | 41.52 | 40.71 | 40.71 | 72,678 | -0.84(-2.01%) |
Jan 26, 2023 | 41.99 | 42.34 | 41.53 | 41.55 | 96,454 | -0.45(-1.07%) |
Jan 25, 2023 | 41.66 | 42.05 | 41.64 | 42.00 | 59,845 | +0.27(+0.64%) |
Jan 24, 2023 | 41.33 | 42.09 | 41.14 | 41.73 | 67,599 | +0.32(+0.76%) |
Jan 23, 2023 | 41.41 | 41.79 | 41.28 | 41.41 | 71,210 | -0.27(-0.64%) |
Jan 20, 2023 | 41.23 | 41.69 | 40.81 | 41.68 | 118,354 | +0.74(+1.81%) |
Jan 19, 2023 | 40.86 | 41.30 | 40.77 | 40.94 | 85,491 | -0.32(-0.77%) |
Jan 18, 2023 | 41.25 | 41.48 | 40.92 | 41.26 | 94,410 | -0.14(-0.35%) |
Jan 17, 2023 | 41.60 | 41.60 | 40.75 | 41.41 | 186,462 | +0.03(+0.07%) |
Jan 13, 2023 | 40.69 | 41.68 | 40.33 | 41.38 | 98,842 | +0.46(+1.13%) |
Jan 12, 2023 | 40.68 | 41.14 | 40.09 | 40.92 | 217,993 | +0.47(+1.16%) |
Jan 11, 2023 | 40.27 | 40.59 | 39.86 | 40.45 | 169,536 | +0.37(+0.93%) |
Jan 10, 2023 | 40.17 | 40.68 | 39.96 | 40.07 | 120,618 | -0.13(-0.33%) |
Jan 09, 2023 | 41.16 | 41.42 | 40.16 | 40.20 | 92,710 | -0.84(-2.04%) |
Jan 06, 2023 | 40.86 | 41.27 | 40.48 | 41.04 | 99,208 | +0.39(+0.97%) |
Jan 05, 2023 | 41.05 | 41.20 | 40.54 | 40.65 | 77,644 | -0.46(-1.12%) |
Jan 04, 2023 | 41.76 | 41.79 | 40.99 | 41.11 | 89,439 | -0.29(-0.70%) |
Jan 03, 2023 | 41.59 | 41.68 | 40.99 | 41.40 | 102,057 | -0.02(-0.05%) |
Dec 30, 2022 | 41.32 | 41.65 | 41.11 | 41.41 | 112,013 | +0.02(+0.05%) |
Dec 29, 2022 | 41.16 | 41.93 | 40.73 | 41.40 | 138,875 | +0.60(+1.46%) |
Dec 28, 2022 | 41.75 | 41.81 | 40.77 | 40.80 | 133,126 | -0.92(-2.21%) |
Dec 27, 2022 | 42.01 | 42.12 | 41.41 | 41.72 | 80,447 | -0.08(-0.18%) |
Dec 23, 2022 | 41.08 | 42.15 | 41.08 | 41.80 | 208,455 | +0.61(+1.49%) |
Dec 22, 2022 | 42.52 | 42.52 | 41.17 | 41.18 | 194,003 | -1.36(-3.20%) |
Dec 21, 2022 | 41.91 | 42.73 | 41.90 | 42.55 | 189,400 | +0.86(+2.07%) |
Dec 20, 2022 | 41.14 | 41.71 | 40.99 | 41.68 | 128,782 | +0.76(+1.85%) |
Dec 19, 2022 | 39.48 | 41.41 | 39.48 | 40.93 | 159,459 | +1.49(+3.77%) |
Dec 16, 2022 | 39.42 | 39.71 | 38.83 | 39.44 | 924,975 | -0.47(-1.18%) |
Dec 15, 2022 | 39.99 | 40.11 | 39.26 | 39.91 | 169,746 | -0.26(-0.65%) |
Dec 14, 2022 | 40.97 | 41.23 | 40.02 | 40.17 | 170,702 | -0.71(-1.74%) |
Dec 13, 2022 | 41.73 | 41.97 | 40.80 | 40.88 | 173,345 | -0.15(-0.37%) |
Dec 12, 2022 | 41.29 | 41.29 | 40.37 | 41.03 | 95,885 | -0.27(-0.65%) |
Dec 09, 2022 | 41.57 | 42.04 | 41.23 | 41.30 | 52,776 | -0.26(-0.62%) |
Dec 08, 2022 | 41.49 | 41.71 | 41.13 | 41.56 | 64,982 | +0.19(+0.46%) |
Dec 07, 2022 | 41.84 | 42.35 | 41.31 | 41.37 | 87,790 | -0.64(-1.53%) |
Dec 06, 2022 | 42.07 | 42.10 | 41.27 | 42.01 | 93,939 | -0.16(-0.39%) |
Dec 05, 2022 | 42.58 | 43.07 | 41.70 | 42.17 | 113,720 | -0.71(-1.66%) |
Dec 02, 2022 | 42.73 | 43.29 | 42.73 | 42.88 | 108,386 | -0.07(-0.17%) |
Dec 01, 2022 | 43.43 | 43.65 | 42.89 | 42.96 | 122,015 | -0.45(-1.03%) |
Nov 30, 2022 | 42.49 | 43.44 | 41.69 | 43.41 | 185,913 | +0.83(+1.95%) |
Nov 29, 2022 | 41.68 | 42.84 | 41.68 | 42.58 | 79,393 | +0.79(+1.90%) |
Nov 28, 2022 | 42.74 | 42.76 | 41.53 | 41.78 | 137,380 | -0.63(-1.48%) |
Nov 25, 2022 | 42.73 | 43.03 | 42.39 | 42.41 | 61,187 | +0.06(+0.13%) |
Nov 23, 2022 | 42.47 | 42.98 | 42.26 | 42.35 | 55,681 | +0.58(+1.39%) |
Nov 22, 2022 | 41.77 | 42.30 | 41.50 | 41.77 | 90,544 | -0.04(-0.09%) |
Nov 21, 2022 | 40.94 | 41.84 | 40.92 | 41.81 | 96,455 | +0.92(+2.24%) |
Nov 18, 2022 | 41.32 | 41.59 | 40.60 | 40.89 | 114,202 | +0.09(+0.23%) |
Nov 17, 2022 | 40.00 | 40.80 | 39.94 | 40.80 | 71,356 | +0.57(+1.42%) |
Nov 16, 2022 | 40.09 | 40.75 | 39.97 | 40.23 | 138,375 | -0.09(-0.23%) |
Nov 15, 2022 | 39.77 | 40.85 | 39.71 | 40.32 | 88,178 | +0.70(+1.77%) |
Nov 14, 2022 | 40.26 | 40.68 | 39.55 | 39.62 | 108,561 | -0.72(-1.78%) |
Nov 11, 2022 | 41.59 | 41.64 | 39.88 | 40.34 | 101,745 | -0.92(-2.22%) |
Nov 10, 2022 | 41.43 | 41.99 | 40.81 | 41.26 | 112,692 | +0.56(+1.38%) |
Nov 09, 2022 | 40.72 | 41.52 | 40.56 | 40.70 | 75,855 | -0.18(-0.43%) |
Nov 08, 2022 | 41.10 | 41.26 | 40.48 | 40.88 | 192,432 | -0.05(-0.11%) |
Nov 07, 2022 | 41.13 | 41.38 | 40.72 | 40.92 | 132,139 | +0.17(+0.41%) |
Nov 04, 2022 | 40.55 | 41.02 | 40.36 | 40.76 | 92,673 | +0.48(+1.20%) |
Nov 03, 2022 | 40.03 | 41.04 | 39.69 | 40.27 | 153,483 | -0.10(-0.25%) |
Nov 02, 2022 | 40.81 | 41.31 | 40.21 | 40.37 | 204,794 | -0.26(-0.64%) |
Nov 01, 2022 | 40.69 | 42.47 | 40.32 | 40.63 | 271,243 | +0.14(+0.34%) |
Oct 31, 2022 | 39.80 | 40.82 | 39.59 | 40.50 | 170,886 | +1.02(+2.59%) |
Oct 28, 2022 | 35.44 | 40.21 | 35.22 | 39.47 | 414,418 | +3.95(+11.11%) |
Oct 27, 2022 | 34.23 | 36.03 | 34.23 | 35.53 | 113,472 | +1.17(+3.41%) |
Oct 26, 2022 | 34.84 | 34.84 | 34.06 | 34.36 | 102,874 | -0.48(-1.39%) |
Oct 25, 2022 | 34.08 | 34.85 | 34.08 | 34.84 | 123,241 | +0.43(+1.24%) |
Oct 24, 2022 | 34.37 | 34.48 | 33.88 | 34.41 | 78,003 | +0.28(+0.82%) |
Oct 21, 2022 | 33.52 | 34.46 | 33.41 | 34.13 | 81,033 | +0.92(+2.77%) |
Oct 20, 2022 | 33.90 | 34.03 | 32.90 | 33.22 | 90,245 | -1.01(-2.96%) |
Oct 19, 2022 | 33.71 | 34.37 | 33.61 | 34.23 | 97,991 | +0.42(+1.24%) |
Oct 18, 2022 | 33.72 | 33.86 | 33.29 | 33.81 | 116,516 | +0.54(+1.62%) |
Oct 17, 2022 | 33.38 | 33.61 | 32.71 | 33.27 | 107,955 | +0.20(+0.59%) |
Oct 14, 2022 | 33.20 | 33.37 | 32.71 | 33.08 | 93,884 | +0.25(+0.76%) |
Oct 13, 2022 | 31.04 | 32.96 | 31.01 | 32.83 | 101,068 | +1.50(+4.77%) |
Oct 12, 2022 | 31.43 | 31.60 | 31.28 | 31.33 | 85,097 | -0.25(-0.79%) |
Oct 11, 2022 | 30.82 | 31.87 | 30.82 | 31.58 | 91,933 | +0.59(+1.89%) |
Oct 10, 2022 | 30.71 | 31.50 | 30.36 | 31.00 | 95,344 | +0.51(+1.68%) |
Oct 07, 2022 | 30.90 | 30.91 | 30.25 | 30.49 | 89,358 | -0.40(-1.29%) |
Oct 06, 2022 | 31.79 | 31.79 | 30.75 | 30.88 | 77,457 | -0.90(-2.83%) |
Oct 05, 2022 | 32.26 | 32.56 | 31.65 | 31.79 | 94,154 | -0.79(-2.42%) |
Oct 04, 2022 | 32.35 | 33.05 | 32.09 | 32.57 | 103,500 | +0.53(+1.65%) |
Oct 03, 2022 | 31.98 | 32.33 | 31.78 | 32.05 | 93,451 | +0.02(+0.06%) |
Sep 30, 2022 | 32.23 | 32.69 | 31.99 | 32.03 | 103,464 | +0.01(+0.03%) |
Sep 29, 2022 | 31.80 | 32.11 | 31.37 | 32.02 | 110,562 | +0.11(+0.35%) |
Sep 28, 2022 | 32.08 | 32.34 | 31.80 | 31.91 | 119,715 | -0.18(-0.55%) |
Sep 27, 2022 | 32.44 | 32.52 | 31.79 | 32.08 | 79,164 | -0.20(-0.60%) |
Sep 26, 2022 | 32.95 | 33.09 | 32.18 | 32.28 | 110,956 | -0.98(-2.93%) |
Sep 23, 2022 | 33.32 | 33.32 | 32.75 | 33.25 | 101,300 | -0.30(-0.89%) |
Sep 22, 2022 | 33.73 | 33.78 | 33.22 | 33.55 | 104,672 | -0.59(-1.74%) |
Sep 21, 2022 | 34.57 | 34.98 | 34.08 | 34.14 | 125,034 | -0.10(-0.30%) |
Sep 20, 2022 | 34.81 | 34.97 | 34.00 | 34.25 | 207,389 | -0.80(-2.28%) |
Sep 19, 2022 | 34.17 | 35.22 | 34.09 | 35.04 | 97,608 | +0.74(+2.17%) |
Sep 16, 2022 | 34.11 | 34.51 | 33.60 | 34.30 | 397,743 | +0.17(+0.49%) |
Sep 15, 2022 | 34.39 | 34.52 | 33.93 | 34.13 | 130,144 | -0.41(-1.18%) |
Sep 14, 2022 | 34.77 | 34.80 | 34.02 | 34.54 | 156,599 | -0.29(-0.83%) |
Sep 13, 2022 | 35.32 | 35.44 | 34.55 | 34.83 | 104,069 | -0.93(-2.60%) |
Sep 12, 2022 | 35.83 | 35.87 | 35.54 | 35.76 | 92,177 | +0.21(+0.60%) |
Sep 09, 2022 | 35.71 | 35.92 | 35.30 | 35.55 | 102,256 | +0.09(+0.26%) |
Sep 08, 2022 | 35.08 | 35.77 | 34.83 | 35.45 | 123,223 | +0.13(+0.37%) |
Sep 07, 2022 | 35.30 | 35.62 | 35.19 | 35.32 | 123,704 | -0.15(-0.42%) |
Sep 06, 2022 | 36.42 | 36.42 | 35.01 | 35.47 | 120,573 | -0.83(-2.28%) |
Sep 02, 2022 | 36.79 | 37.04 | 35.97 | 36.30 | 70,808 | -0.18(-0.48%) |
Sep 01, 2022 | 36.33 | 36.76 | 36.12 | 36.47 | 76,351 | +0.11(+0.31%) |
Aug 31, 2022 | 36.68 | 36.85 | 36.36 | 36.36 | 124,069 | -0.46(-1.26%) |
Aug 30, 2022 | 37.06 | 37.12 | 36.62 | 36.83 | 52,165 | -0.16(-0.43%) |
Aug 29, 2022 | 37.26 | 37.40 | 36.91 | 36.99 | 117,007 | -0.53(-1.41%) |
Aug 26, 2022 | 37.86 | 37.88 | 37.36 | 37.51 | 104,927 | -0.13(-0.35%) |
Aug 25, 2022 | 37.06 | 37.79 | 36.99 | 37.64 | 115,237 | +0.56(+1.50%) |
Aug 24, 2022 | 37.12 | 37.21 | 36.77 | 37.09 | 52,857 | -0.19(-0.50%) |
Aug 23, 2022 | 37.75 | 37.83 | 37.21 | 37.27 | 64,936 | -0.36(-0.96%) |
Aug 22, 2022 | 38.36 | 38.36 | 37.49 | 37.64 | 90,310 | -1.01(-2.62%) |
Aug 19, 2022 | 38.69 | 38.82 | 38.42 | 38.65 | 136,653 | -0.05(-0.12%) |
Aug 18, 2022 | 38.83 | 38.98 | 38.47 | 38.69 | 75,969 | -0.14(-0.36%) |
Aug 17, 2022 | 38.25 | 38.92 | 38.25 | 38.83 | 90,696 | +0.47(+1.23%) |
Aug 16, 2022 | 38.05 | 38.72 | 38.05 | 38.36 | 112,971 | +0.46(+1.20%) |
Aug 15, 2022 | 37.26 | 38.07 | 37.09 | 37.90 | 86,502 | +0.37(+0.99%) |
Aug 12, 2022 | 37.13 | 37.64 | 36.94 | 37.53 | 92,555 | +0.64(+1.74%) |
Aug 11, 2022 | 36.60 | 37.10 | 36.60 | 36.89 | 86,934 | +0.37(+1.02%) |
Aug 10, 2022 | 37.28 | 37.37 | 36.48 | 36.52 | 119,268 | -0.40(-1.08%) |
Aug 09, 2022 | 36.02 | 36.96 | 36.02 | 36.92 | 155,560 | +0.94(+2.61%) |
Aug 08, 2022 | 35.61 | 36.10 | 35.55 | 35.98 | 138,871 | +0.23(+0.65%) |
Aug 05, 2022 | 35.43 | 35.94 | 35.41 | 35.75 | 108,066 | +0.26(+0.73%) |
Aug 04, 2022 | 35.60 | 35.69 | 35.11 | 35.49 | 176,914 | +0.04(+0.10%) |
Aug 03, 2022 | 34.87 | 35.65 | 34.36 | 35.46 | 171,714 | +0.78(+2.26%) |
Aug 02, 2022 | 34.67 | 35.30 | 34.43 | 34.67 | 125,804 | +0.17(+0.48%) |
Aug 01, 2022 | 36.43 | 36.43 | 34.14 | 34.51 | 163,214 | -2.12(-5.79%) |
Jul 29, 2022 | 38.28 | 38.28 | 36.47 | 36.63 | 253,789 | -0.87(-2.31%) |
Jul 28, 2022 | 38.14 | 38.14 | 36.95 | 37.50 | 131,906 | -0.53(-1.38%) |
Jul 27, 2022 | 38.33 | 38.33 | 37.78 | 38.02 | 115,001 | -0.02(-0.05%) |
Jul 26, 2022 | 38.08 | 38.17 | 37.79 | 38.04 | 109,482 | +0.06(+0.15%) |
Jul 25, 2022 | 37.63 | 38.22 | 37.63 | 37.98 | 189,175 | +0.60(+1.60%) |
Jul 22, 2022 | 37.92 | 38.12 | 37.11 | 37.38 | 253,473 | -0.42(-1.10%) |
Jul 21, 2022 | 37.23 | 37.89 | 37.23 | 37.80 | 146,698 | +0.06(+0.17%) |
Jul 20, 2022 | 38.00 | 38.00 | 37.53 | 37.73 | 120,233 | -0.29(-0.75%) |
Jul 19, 2022 | 37.51 | 38.31 | 37.51 | 38.02 | 100,958 | +0.70(+1.88%) |
Jul 18, 2022 | 38.13 | 38.13 | 37.27 | 37.32 | 65,965 | -0.54(-1.44%) |
Jul 15, 2022 | 37.64 | 38.16 | 37.30 | 37.86 | 95,256 | +0.77(+2.09%) |
Jul 14, 2022 | 38.09 | 38.09 | 36.80 | 37.09 | 82,009 | -1.22(-3.18%) |
Jul 13, 2022 | 38.09 | 38.45 | 37.80 | 38.31 | 57,774 | +0.19(+0.51%) |
Jul 12, 2022 | 38.36 | 38.68 | 38.09 | 38.11 | 63,764 | -0.36(-0.93%) |
Jul 11, 2022 | 37.91 | 38.55 | 37.91 | 38.47 | 55,470 | +0.59(+1.56%) |
Jul 08, 2022 | 37.74 | 38.06 | 37.60 | 37.88 | 220,784 | +0.27(+0.71%) |
Jul 07, 2022 | 38.74 | 39.01 | 37.57 | 37.62 | 125,954 | -0.92(-2.39%) |
Jul 06, 2022 | 38.22 | 38.67 | 37.75 | 38.54 | 131,723 | +0.33(+0.87%) |
Jul 05, 2022 | 38.59 | 38.72 | 37.56 | 38.21 | 215,728 | -0.80(-2.06%) |
Jul 01, 2022 | 38.45 | 39.06 | 38.27 | 39.01 | 142,744 | +0.37(+0.95%) |
Jun 30, 2022 | 38.09 | 39.04 | 37.83 | 38.64 | 158,023 | +0.38(+0.99%) |
Jun 29, 2022 | 39.03 | 39.03 | 38.13 | 38.26 | 122,699 | -0.75(-1.92%) |
Jun 28, 2022 | 38.47 | 39.16 | 38.47 | 39.01 | 109,792 | +0.81(+2.13%) |
Jun 27, 2022 | 38.46 | 38.61 | 37.97 | 38.20 | 85,706 | +0.01(+0.02%) |
Jun 24, 2022 | 37.40 | 38.33 | 37.40 | 38.19 | 330,473 | +0.74(+1.97%) |
Jun 23, 2022 | 37.44 | 37.66 | 37.05 | 37.45 | 81,527 | +0.10(+0.27%) |
Jun 22, 2022 | 36.57 | 37.59 | 36.53 | 37.35 | 166,777 | +0.68(+1.86%) |
Jun 21, 2022 | 36.42 | 36.89 | 36.19 | 36.66 | 182,817 | +0.46(+1.27%) |
Jun 17, 2022 | 36.23 | 36.80 | 35.94 | 36.20 | 366,493 | +0.32(+0.90%) |
Jun 16, 2022 | 36.41 | 36.43 | 35.65 | 35.88 | 213,752 | -0.69(-1.89%) |
Jun 15, 2022 | 37.06 | 37.56 | 36.50 | 36.57 | 176,662 | -0.32(-0.88%) |
Jun 14, 2022 | 36.87 | 37.27 | 36.74 | 36.90 | 138,979 | +0.03(+0.08%) |
Jun 13, 2022 | 36.91 | 37.41 | 36.73 | 36.87 | 198,984 | -0.39(-1.04%) |
Jun 10, 2022 | 37.43 | 37.79 | 36.95 | 37.26 | 134,274 | -0.43(-1.15%) |
Jun 09, 2022 | 38.22 | 38.29 | 37.62 | 37.69 | 124,083 | -0.60(-1.57%) |
Jun 08, 2022 | 38.17 | 38.54 | 37.83 | 38.29 | 94,333 | -0.01(-0.02%) |
Jun 07, 2022 | 38.17 | 38.41 | 37.85 | 38.30 | 79,737 | +0.18(+0.48%) |
Jun 06, 2022 | 37.94 | 38.34 | 37.94 | 38.11 | 115,777 | +0.24(+0.63%) |
Jun 03, 2022 | 38.13 | 38.30 | 37.76 | 37.87 | 85,986 | -0.43(-1.13%) |
Jun 02, 2022 | 37.84 | 38.34 | 37.57 | 38.31 | 78,849 | +0.42(+1.10%) |
Jun 01, 2022 | 37.97 | 37.97 | 37.37 | 37.89 | 103,988 | -0.30(-0.80%) |
May 31, 2022 | 37.86 | 38.32 | 37.48 | 38.20 | 207,320 | +0.01(+0.02%) |
May 27, 2022 | 38.04 | 38.23 | 37.87 | 38.19 | 89,087 | +0.23(+0.59%) |
May 26, 2022 | 37.79 | 38.20 | 37.57 | 37.96 | 84,948 | +0.46(+1.22%) |
May 25, 2022 | 37.45 | 37.73 | 37.31 | 37.50 | 92,229 | -0.08(-0.22%) |
May 24, 2022 | 37.12 | 37.75 | 36.54 | 37.58 | 137,510 | +0.49(+1.31%) |
May 23, 2022 | 37.13 | 37.68 | 36.89 | 37.10 | 140,100 | +0.38(+1.03%) |
May 20, 2022 | 36.68 | 36.75 | 35.98 | 36.72 | 288,586 | +0.16(+0.44%) |
May 19, 2022 | 36.94 | 37.36 | 36.21 | 36.56 | 186,093 | -0.75(-2.00%) |
May 18, 2022 | 37.27 | 37.82 | 36.93 | 37.30 | 209,158 | +0.10(+0.27%) |
May 17, 2022 | 36.56 | 37.26 | 36.56 | 37.21 | 81,462 | +1.01(+2.79%) |
May 16, 2022 | 35.84 | 36.28 | 35.54 | 36.20 | 182,022 | +0.27(+0.75%) |
May 13, 2022 | 36.18 | 36.21 | 35.48 | 35.93 | 90,767 | -0.09(-0.25%) |
May 12, 2022 | 35.73 | 36.16 | 34.98 | 36.02 | 163,782 | +0.27(+0.76%) |
May 11, 2022 | 34.98 | 36.27 | 34.97 | 35.75 | 147,037 | +0.67(+1.90%) |
May 10, 2022 | 35.51 | 36.12 | 34.84 | 35.08 | 161,646 | -0.38(-1.07%) |
May 09, 2022 | 35.22 | 35.85 | 35.14 | 35.46 | 159,104 | +0.02(+0.05%) |
May 06, 2022 | 35.21 | 35.54 | 35.04 | 35.44 | 114,744 | +0.13(+0.38%) |
May 05, 2022 | 35.31 | 35.48 | 34.53 | 35.31 | 159,227 | -0.14(-0.40%) |
May 04, 2022 | 35.16 | 35.76 | 34.87 | 35.45 | 194,545 | +0.55(+1.56%) |
May 03, 2022 | 35.20 | 35.62 | 34.81 | 34.90 | 161,839 | -0.13(-0.36%) |
May 02, 2022 | 35.23 | 35.58 | 34.26 | 35.03 | 280,099 | -0.17(-0.48%) |
Apr 29, 2022 | 35.47 | 36.33 | 35.06 | 35.20 | 166,353 | -0.55(-1.53%) |
Apr 28, 2022 | 37.54 | 38.44 | 35.28 | 35.74 | 225,369 | -1.66(-4.43%) |
Apr 27, 2022 | 37.57 | 38.12 | 37.33 | 37.40 | 121,582 | -0.12(-0.31%) |
Apr 26, 2022 | 37.45 | 37.88 | 37.40 | 37.52 | 102,482 | -0.31(-0.83%) |
Apr 25, 2022 | 37.95 | 38.03 | 37.22 | 37.83 | 103,693 | -0.18(-0.47%) |
Apr 22, 2022 | 38.50 | 38.54 | 37.98 | 38.01 | 296,706 | -0.59(-1.53%) |
Apr 21, 2022 | 38.47 | 38.88 | 38.39 | 38.60 | 99,618 | +0.30(+0.77%) |
Apr 20, 2022 | 37.58 | 38.37 | 37.58 | 38.30 | 89,264 | +0.94(+2.51%) |
Apr 19, 2022 | 37.19 | 37.58 | 37.06 | 37.36 | 107,559 | +0.10(+0.26%) |
Apr 18, 2022 | 36.91 | 37.40 | 36.61 | 37.27 | 110,147 | +0.32(+0.87%) |
Apr 14, 2022 | 37.10 | 37.41 | 36.76 | 36.94 | 86,472 | -0.01(-0.02%) |
Apr 13, 2022 | 36.42 | 37.00 | 36.24 | 36.95 | 107,179 | +0.59(+1.62%) |
Apr 12, 2022 | 36.55 | 36.76 | 36.23 | 36.36 | 108,093 | +0.07(+0.20%) |
Apr 11, 2022 | 36.23 | 36.82 | 36.16 | 36.29 | 143,766 | +0.15(+0.42%) |
Apr 08, 2022 | 36.38 | 36.64 | 35.99 | 36.14 | 142,649 | -0.26(-0.71%) |
Apr 07, 2022 | 36.72 | 36.73 | 36.24 | 36.40 | 152,185 | -0.32(-0.88%) |
Apr 06, 2022 | 36.42 | 37.44 | 36.42 | 36.72 | 318,462 | -0.48(-1.30%) |
Apr 05, 2022 | 37.35 | 37.77 | 37.18 | 37.20 | 114,919 | -0.35(-0.93%) |
Apr 04, 2022 | 37.91 | 37.91 | 36.82 | 37.55 | 153,193 | -0.36(-0.94%) |
Apr 01, 2022 | 36.93 | 38.03 | 36.91 | 37.91 | 197,899 | +1.21(+3.29%) |
Mar 31, 2022 | 36.78 | 37.30 | 36.67 | 36.70 | 145,963 | -0.21(-0.58%) |
Mar 30, 2022 | 36.76 | 37.11 | 36.57 | 36.92 | 147,962 | +0.11(+0.29%) |
Mar 29, 2022 | 37.01 | 37.19 | 36.52 | 36.81 | 171,980 | +0.15(+0.41%) |
Mar 28, 2022 | 36.69 | 37.21 | 36.46 | 36.66 | 88,778 | -0.41(-1.11%) |
Mar 25, 2022 | 36.62 | 37.16 | 36.45 | 37.07 | 85,755 | +0.69(+1.89%) |
Mar 24, 2022 | 35.90 | 36.56 | 35.73 | 36.38 | 118,988 | +0.64(+1.80%) |
Mar 23, 2022 | 36.24 | 36.24 | 35.68 | 35.74 | 149,826 | -0.55(-1.50%) |
Mar 22, 2022 | 36.64 | 36.78 | 36.23 | 36.28 | 127,472 | -0.22(-0.61%) |
Mar 21, 2022 | 36.16 | 37.06 | 36.16 | 36.50 | 156,129 | +0.62(+1.72%) |
Mar 18, 2022 | 36.44 | 36.44 | 35.36 | 35.89 | 563,829 | -0.69(-1.88%) |
Mar 17, 2022 | 36.28 | 36.88 | 36.23 | 36.58 | 116,346 | +0.10(+0.27%) |
Mar 16, 2022 | 36.22 | 36.71 | 36.07 | 36.48 | 177,598 | +0.21(+0.57%) |
Mar 15, 2022 | 36.79 | 36.81 | 35.91 | 36.27 | 155,142 | -0.36(-0.98%) |
Mar 14, 2022 | 35.90 | 36.89 | 35.79 | 36.63 | 143,137 | +0.93(+2.61%) |
Mar 11, 2022 | 36.38 | 36.67 | 35.69 | 35.70 | 135,917 | -0.71(-1.94%) |
Mar 10, 2022 | 35.60 | 36.42 | 35.56 | 36.41 | 103,809 | +0.39(+1.09%) |
Mar 09, 2022 | 36.25 | 36.60 | 35.90 | 36.01 | 123,993 | +0.25(+0.70%) |
Mar 08, 2022 | 36.66 | 36.89 | 35.74 | 35.76 | 130,284 | -0.72(-1.96%) |
Mar 07, 2022 | 36.98 | 37.01 | 36.39 | 36.48 | 182,927 | -0.35(-0.95%) |
Mar 04, 2022 | 35.90 | 37.22 | 35.90 | 36.83 | 194,783 | +0.50(+1.38%) |
Mar 03, 2022 | 36.01 | 36.38 | 35.82 | 36.33 | 145,342 | +0.63(+1.75%) |
Mar 02, 2022 | 34.31 | 35.93 | 34.31 | 35.70 | 287,138 | +1.56(+4.56%) |
Mar 01, 2022 | 34.71 | 34.97 | 33.81 | 34.14 | 169,729 | -0.63(-1.80%) |
Feb 28, 2022 | 35.13 | 35.36 | 34.68 | 34.77 | 165,265 | -0.48(-1.37%) |
Feb 25, 2022 | 34.69 | 35.55 | 34.83 | 35.25 | 131,226 | +0.61(+1.77%) |
Feb 24, 2022 | 34.34 | 34.81 | 33.83 | 34.64 | 162,550 | -0.17(-0.49%) |
Feb 23, 2022 | 35.25 | 35.41 | 34.59 | 34.81 | 151,752 | -0.20(-0.56%) |
Feb 22, 2022 | 35.15 | 35.33 | 34.58 | 35.00 | 218,720 | -0.15(-0.43%) |
Feb 18, 2022 | 35.15 | 0 | -0.42(-1.17%) | |||
Feb 17, 2022 | 35.15 | 37.60 | 35.15 | 35.57 | 217,017 | +0.78(+2.25%) |
Feb 16, 2022 | 34.42 | 35.01 | 34.42 | 34.79 | 81,253 | +0.26(+0.75%) |
Feb 15, 2022 | 34.26 | 34.65 | 34.19 | 34.53 | 102,624 | +0.54(+1.60%) |
Feb 14, 2022 | 34.10 | 34.46 | 33.65 | 33.99 | 137,413 | +0.05(+0.16%) |
Feb 11, 2022 | 33.99 | 34.34 | 33.75 | 33.94 | 113,871 | -0.12(-0.34%) |
Feb 10, 2022 | 34.14 | 34.42 | 33.79 | 34.05 | 120,669 | -0.33(-0.96%) |
Feb 09, 2022 | 34.94 | 34.95 | 34.19 | 34.38 | 164,724 | -0.44(-1.28%) |
Feb 08, 2022 | 34.44 | 34.93 | 34.35 | 34.83 | 79,924 | +0.54(+1.58%) |
Feb 07, 2022 | 34.27 | 34.49 | 34.10 | 34.28 | 73,739 | -0.10(-0.28%) |
Feb 04, 2022 | 34.32 | 34.69 | 33.95 | 34.38 | 116,283 | -0.12(-0.36%) |
Feb 03, 2022 | 34.50 | 34.51 | 107,221 | -0.17(-0.49%) | ||
Feb 02, 2022 | 34.70 | 34.91 | 34.22 | 34.67 | 121,277 | -0.07(-0.20%) |