Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.52 | 31.69 | 31.30 | 31.69 | 17,046 | +0.46(+1.47%) |
Jan 30, 2023 | 31.18 | 31.36 | 31.16 | 31.23 | 20,360 | -0.27(-0.86%) |
Jan 27, 2023 | 31.28 | 31.50 | 31.26 | 31.50 | 16,463 | -0.21(-0.65%) |
Jan 26, 2023 | 31.86 | 31.94 | 31.63 | 31.71 | 19,448 | -0.37(-1.15%) |
Jan 25, 2023 | 31.97 | 32.17 | 31.85 | 32.08 | 11,225 | +0.20(+0.64%) |
Jan 24, 2023 | 31.47 | 31.93 | 31.37 | 31.87 | 16,593 | +0.52(+1.64%) |
Jan 23, 2023 | 31.38 | 31.57 | 31.33 | 31.36 | 12,826 | -0.38(-1.21%) |
Jan 20, 2023 | 31.92 | 31.97 | 31.63 | 31.74 | 26,727 | -0.66(-2.04%) |
Jan 19, 2023 | 32.43 | 32.49 | 32.29 | 32.41 | 33,201 | -0.13(-0.40%) |
Jan 18, 2023 | 32.37 | 32.61 | 32.16 | 32.54 | 46,913 | +1.24(+3.95%) |
Jan 17, 2023 | 31.37 | 31.62 | 31.30 | 31.30 | 18,351 | -0.31(-0.98%) |
Jan 13, 2023 | 31.91 | 32.09 | 31.53 | 31.61 | 28,656 | -0.54(-1.69%) |
Jan 12, 2023 | 31.71 | 32.16 | 31.33 | 32.16 | 30,815 | +0.85(+2.70%) |
Jan 11, 2023 | 31.07 | 31.31 | 30.98 | 31.31 | 27,794 | +0.51(+1.64%) |
Jan 10, 2023 | 31.02 | 31.07 | 30.61 | 30.80 | 40,893 | -0.62(-1.98%) |
Jan 09, 2023 | 30.98 | 31.50 | 30.95 | 31.43 | 26,497 | +0.25(+0.81%) |
Jan 06, 2023 | 30.01 | 31.17 | 29.95 | 31.17 | 43,214 | +1.16(+3.86%) |
Jan 05, 2023 | 29.60 | 30.02 | 29.50 | 30.02 | 20,166 | -0.08(-0.26%) |
Jan 04, 2023 | 30.23 | 30.26 | 29.89 | 30.09 | 17,231 | +0.62(+2.11%) |
Jan 03, 2023 | 29.81 | 29.81 | 29.38 | 29.47 | 32,816 | +0.66(+2.30%) |
Dec 30, 2022 | 28.84 | 29.14 | 28.67 | 28.81 | 45,565 | -0.33(-1.13%) |
Dec 29, 2022 | 28.95 | 29.23 | 28.95 | 29.14 | 23,841 | +0.37(+1.28%) |
Dec 28, 2022 | 29.07 | 29.21 | 28.77 | 28.77 | 15,967 | -0.31(-1.07%) |
Dec 27, 2022 | 29.27 | 29.44 | 28.98 | 29.08 | 38,390 | -0.72(-2.42%) |
Dec 23, 2022 | 29.78 | 29.92 | 29.72 | 29.80 | 13,650 | -0.39(-1.29%) |
Dec 22, 2022 | 30.18 | 30.43 | 30.12 | 30.19 | 19,713 | -0.01(-0.03%) |
Dec 21, 2022 | 30.51 | 30.52 | 30.09 | 30.20 | 13,713 | +0.12(+0.39%) |
Dec 20, 2022 | 30.09 | 30.31 | 30.02 | 30.09 | 31,395 | -0.71(-2.29%) |
Dec 19, 2022 | 30.98 | 31.01 | 30.77 | 30.79 | 34,279 | -0.73(-2.30%) |
Dec 16, 2022 | 31.14 | 31.75 | 31.09 | 31.52 | 34,890 | -0.33(-1.03%) |
Dec 15, 2022 | 31.78 | 31.96 | 31.68 | 31.85 | 13,912 | +0.19(+0.61%) |
Dec 14, 2022 | 31.52 | 31.78 | 31.04 | 31.65 | 63,280 | +0.31(+0.99%) |
Dec 13, 2022 | 31.98 | 32.06 | 31.34 | 31.34 | 32,571 | +0.76(+2.50%) |
Dec 12, 2022 | 31.18 | 31.23 | 30.55 | 30.58 | 35,554 | -0.21(-0.69%) |
Dec 09, 2022 | 31.18 | 31.18 | 30.79 | 30.79 | 32,179 | -0.68(-2.15%) |
Dec 08, 2022 | 31.43 | 31.71 | 31.40 | 31.47 | 20,112 | -0.58(-1.81%) |
Dec 07, 2022 | 31.62 | 32.10 | 31.56 | 32.05 | 29,767 | +0.82(+2.63%) |
Dec 06, 2022 | 30.89 | 31.27 | 30.89 | 31.23 | 15,459 | +0.52(+1.70%) |
Dec 05, 2022 | 30.98 | 31.07 | 30.60 | 30.70 | 37,954 | -0.88(-2.79%) |
Dec 02, 2022 | 30.90 | 31.59 | 30.62 | 31.58 | 43,275 | +0.18(+0.59%) |
Dec 01, 2022 | 30.57 | 31.40 | 30.57 | 31.40 | 56,854 | +1.01(+3.31%) |
Nov 30, 2022 | 29.55 | 30.39 | 29.35 | 30.39 | 22,271 | +0.73(+2.45%) |
Nov 29, 2022 | 29.62 | 29.94 | 29.62 | 29.67 | 38,075 | -0.43(-1.41%) |
Nov 28, 2022 | 30.09 | 30.23 | 29.95 | 30.09 | 19,564 | +0.08(+0.26%) |
Nov 25, 2022 | 29.84 | 30.02 | 29.80 | 30.02 | 10,735 | -0.01(-0.04%) |
Nov 23, 2022 | 29.76 | 30.08 | 29.74 | 30.03 | 35,522 | +0.48(+1.64%) |
Nov 22, 2022 | 29.43 | 29.66 | 29.41 | 29.54 | 29,670 | +0.39(+1.33%) |
Nov 21, 2022 | 29.54 | 29.56 | 29.10 | 29.16 | 21,034 | -0.06(-0.20%) |
Nov 18, 2022 | 29.52 | 29.52 | 29.15 | 29.21 | 16,558 | -0.34(-1.15%) |
Nov 17, 2022 | 29.58 | 29.58 | 29.39 | 29.55 | 55,673 | -0.60(-1.99%) |
Nov 16, 2022 | 29.92 | 30.23 | 29.70 | 30.15 | 34,242 | +0.64(+2.16%) |
Nov 15, 2022 | 29.31 | 29.51 | 29.07 | 29.51 | 33,049 | +0.63(+2.18%) |
Nov 14, 2022 | 28.92 | 28.97 | 28.73 | 28.89 | 16,927 | -0.25(-0.86%) |
Nov 11, 2022 | 28.89 | 29.19 | 28.84 | 29.14 | 39,373 | -0.11(-0.36%) |
Nov 10, 2022 | 28.71 | 29.27 | 28.70 | 29.24 | 70,271 | +1.81(+6.60%) |
Nov 09, 2022 | 27.09 | 27.49 | 26.99 | 27.43 | 23,733 | +0.25(+0.93%) |
Nov 08, 2022 | 26.87 | 27.30 | 26.87 | 27.18 | 44,988 | +0.56(+2.11%) |
Nov 07, 2022 | 27.01 | 27.04 | 26.62 | 26.62 | 28,143 | -0.35(-1.29%) |
Nov 04, 2022 | 27.12 | 27.29 | 26.90 | 26.97 | 20,816 | -0.09(-0.32%) |
Nov 03, 2022 | 26.74 | 27.20 | 26.74 | 27.06 | 30,618 | -0.38(-1.38%) |
Nov 02, 2022 | 27.71 | 27.36 | 27.43 | 75,605 | -0.18(-0.66%) | |
Nov 01, 2022 | 28.26 | 28.29 | 27.55 | 27.61 | 25,591 | -0.03(-0.12%) |
Oct 31, 2022 | 27.61 | 27.78 | 27.33 | 27.65 | 28,658 | -0.41(-1.45%) |
Oct 28, 2022 | 27.98 | 28.27 | 27.93 | 28.05 | 30,532 | -0.47(-1.66%) |
Oct 27, 2022 | 28.13 | 28.59 | 27.99 | 28.53 | 63,760 | +0.67(+2.39%) |
Oct 26, 2022 | 27.68 | 28.00 | 27.68 | 27.86 | 35,093 | +0.40(+1.44%) |
Oct 25, 2022 | 27.31 | 27.66 | 27.28 | 27.46 | 79,460 | +0.92(+3.47%) |
Oct 24, 2022 | 26.55 | 26.80 | 26.27 | 26.54 | 43,455 | -0.04(-0.15%) |
Oct 21, 2022 | 26.10 | 26.71 | 26.10 | 26.58 | 331,998 | +0.16(+0.62%) |
Oct 20, 2022 | 26.82 | 26.92 | 26.40 | 26.42 | 25,444 | -0.66(-2.43%) |
Oct 19, 2022 | 27.31 | 27.46 | 27.03 | 27.08 | 37,240 | -0.89(-3.18%) |
Oct 18, 2022 | 28.05 | 28.06 | 27.54 | 27.97 | 20,819 | +0.27(+0.98%) |
Oct 17, 2022 | 28.21 | 28.32 | 27.69 | 27.70 | 22,464 | +0.02(+0.07%) |
Oct 14, 2022 | 28.39 | 28.39 | 27.58 | 27.68 | 178,790 | -0.48(-1.69%) |
Oct 13, 2022 | 27.45 | 28.54 | 27.45 | 28.15 | 193,875 | -0.35(-1.23%) |
Oct 12, 2022 | 28.10 | 28.60 | 28.10 | 28.50 | 8,926 | +0.25(+0.90%) |
Oct 11, 2022 | 28.31 | 28.61 | 28.16 | 28.25 | 17,741 | +0.16(+0.58%) |
Oct 10, 2022 | 28.49 | 28.49 | 27.73 | 28.09 | 31,801 | -0.45(-1.58%) |
Oct 07, 2022 | 28.55 | 28.75 | 28.40 | 28.54 | 43,959 | -0.48(-1.65%) |
Oct 06, 2022 | 29.37 | 29.39 | 28.89 | 29.02 | 16,419 | -0.45(-1.53%) |
Oct 05, 2022 | 29.76 | 29.81 | 29.29 | 29.47 | 24,842 | -0.88(-2.90%) |
Oct 04, 2022 | 30.56 | 30.83 | 30.34 | 30.35 | 70,979 | +0.24(+0.79%) |
Oct 03, 2022 | 29.93 | 30.69 | 29.74 | 30.11 | 55,396 | +0.99(+3.40%) |
Sep 30, 2022 | 29.76 | 29.93 | 28.86 | 29.12 | 22,376 | -0.31(-1.05%) |
Sep 29, 2022 | 29.14 | 29.51 | 29.09 | 29.43 | 15,828 | -0.36(-1.23%) |
Sep 28, 2022 | 29.05 | 29.90 | 28.84 | 29.79 | 64,389 | +1.83(+6.53%) |
Sep 27, 2022 | 28.58 | 28.62 | 27.91 | 27.97 | 81,386 | -0.58(-2.03%) |
Sep 26, 2022 | 29.54 | 29.54 | 28.41 | 28.55 | 131,271 | -1.46(-4.88%) |
Sep 23, 2022 | 29.90 | 30.14 | 29.52 | 30.01 | 42,965 | +0.09(+0.30%) |
Sep 22, 2022 | 30.34 | 30.39 | 29.87 | 29.92 | 94,767 | -1.41(-4.51%) |
Sep 21, 2022 | 31.11 | 31.36 | 30.71 | 31.33 | 37,230 | +0.32(+1.03%) |
Sep 20, 2022 | 30.91 | 31.18 | 30.76 | 31.01 | 35,129 | -0.58(-1.84%) |
Sep 19, 2022 | 31.54 | 31.72 | 31.42 | 31.59 | 21,442 | -0.30(-0.94%) |
Sep 16, 2022 | 31.71 | 32.04 | 31.67 | 31.89 | 19,134 | +0.08(+0.24%) |
Sep 15, 2022 | 31.84 | 31.93 | 31.72 | 31.82 | 9,550 | -0.33(-1.02%) |
Sep 14, 2022 | 31.93 | 32.20 | 31.88 | 32.15 | 4,412 | +0.10(+0.33%) |
Sep 13, 2022 | 31.93 | 32.13 | 31.86 | 32.04 | 38,231 | -0.58(-1.76%) |
Sep 12, 2022 | 33.10 | 33.18 | 32.47 | 32.62 | 8,420 | -0.21(-0.63%) |
Sep 09, 2022 | 33.08 | 33.19 | 32.81 | 32.82 | 9,745 | -0.11(-0.32%) |
Sep 08, 2022 | 33.17 | 33.37 | 32.82 | 32.93 | 20,684 | -0.38(-1.13%) |
Sep 07, 2022 | 32.95 | 33.31 | 32.95 | 33.31 | 18,818 | +0.67(+2.04%) |
Sep 06, 2022 | 33.12 | 33.12 | 32.64 | 32.64 | 27,937 | -1.10(-3.27%) |
Sep 02, 2022 | 33.65 | 33.90 | 33.55 | 33.74 | 23,596 | +0.53(+1.60%) |
Sep 01, 2022 | 33.31 | 33.47 | 33.08 | 33.21 | 45,983 | -0.72(-2.11%) |
Aug 31, 2022 | 34.27 | 34.55 | 33.84 | 33.93 | 52,998 | -0.58(-1.68%) |
Aug 30, 2022 | 34.68 | 34.77 | 34.17 | 34.51 | 14,112 | +0.06(+0.17%) |
Aug 29, 2022 | 34.63 | 34.63 | 34.39 | 34.45 | 8,173 | -0.58(-1.66%) |
Aug 26, 2022 | 34.95 | 35.19 | 34.77 | 35.03 | 25,550 | -0.20(-0.58%) |
Aug 25, 2022 | 34.58 | 35.26 | 34.54 | 35.23 | 11,461 | +0.65(+1.87%) |
Aug 24, 2022 | 34.67 | 34.74 | 34.43 | 34.58 | 29,780 | -0.42(-1.19%) |
Aug 23, 2022 | 34.97 | 35.63 | 34.95 | 35.00 | 14,916 | -0.16(-0.47%) |
Aug 22, 2022 | 35.51 | 35.63 | 35.15 | 35.17 | 27,411 | -0.54(-1.52%) |
Aug 19, 2022 | 35.79 | 35.88 | 35.52 | 35.71 | 108,699 | -0.97(-2.64%) |
Aug 18, 2022 | 36.90 | 37.04 | 36.60 | 36.67 | 6,291 | +0.23(+0.64%) |
Aug 17, 2022 | 36.51 | 36.63 | 36.25 | 36.44 | 15,553 | -0.77(-2.08%) |
Aug 16, 2022 | 37.01 | 37.22 | 36.73 | 37.22 | 6,846 | -0.06(-0.16%) |
Aug 15, 2022 | 37.55 | 37.61 | 37.27 | 37.27 | 20,298 | +0.27(+0.73%) |
Aug 12, 2022 | 36.94 | 37.01 | 36.72 | 37.00 | 17,002 | +0.43(+1.16%) |
Aug 11, 2022 | 37.58 | 37.65 | 36.49 | 36.58 | 85,313 | -0.77(-2.07%) |
Aug 10, 2022 | 37.76 | 38.11 | 37.33 | 37.35 | 12,688 | +0.03(+0.08%) |
Aug 09, 2022 | 37.34 | 37.38 | 37.20 | 37.32 | 13,554 | -0.32(-0.85%) |
Aug 08, 2022 | 37.38 | 37.64 | 37.30 | 37.64 | 20,439 | +0.64(+1.73%) |
Aug 05, 2022 | 37.05 | 37.16 | 36.75 | 37.00 | 17,439 | -1.64(-4.23%) |
Aug 04, 2022 | 38.21 | 38.64 | 38.14 | 38.64 | 19,875 | +0.63(+1.65%) |
Aug 03, 2022 | 37.35 | 38.03 | 36.86 | 38.01 | 41,917 | +0.45(+1.21%) |
Aug 02, 2022 | 39.25 | 39.32 | 37.54 | 37.56 | 56,372 | -1.64(-4.17%) |
Aug 01, 2022 | 38.95 | 39.34 | 38.72 | 39.19 | 56,789 | +0.58(+1.50%) |
Jul 29, 2022 | 38.40 | 39.06 | 38.23 | 38.61 | 35,579 | +0.14(+0.35%) |
Jul 28, 2022 | 38.54 | 38.72 | 38.22 | 38.47 | 34,053 | +1.01(+2.69%) |
Jul 27, 2022 | 37.56 | 37.85 | 37.44 | 37.47 | 5,323 | +0.21(+0.57%) |
Jul 26, 2022 | 38.04 | 38.04 | 37.19 | 37.26 | 21,264 | +0.10(+0.26%) |
Jul 25, 2022 | 36.95 | 37.16 | 36.86 | 37.16 | 9,889 | -0.45(-1.21%) |
Jul 22, 2022 | 37.36 | 37.84 | 37.22 | 37.61 | 41,651 | +1.32(+3.63%) |
Jul 21, 2022 | 35.54 | 36.30 | 35.54 | 36.30 | 7,260 | +1.21(+3.45%) |
Jul 20, 2022 | 35.51 | 35.51 | 35.09 | 35.09 | 4,398 | -0.14(-0.38%) |
Jul 19, 2022 | 35.56 | 35.66 | 35.22 | 35.22 | 28,728 | -0.56(-1.56%) |
Jul 18, 2022 | 35.66 | 35.86 | 35.33 | 35.78 | 32,490 | -0.30(-0.84%) |
Jul 15, 2022 | 35.79 | 36.16 | 35.79 | 36.08 | 9,305 | +0.34(+0.95%) |
Jul 14, 2022 | 35.50 | 35.92 | 35.30 | 35.75 | 18,782 | -0.59(-1.62%) |
Jul 13, 2022 | 35.24 | 36.36 | 35.08 | 36.34 | 29,333 | +0.43(+1.19%) |
Jul 12, 2022 | 36.18 | 36.35 | 35.83 | 35.91 | 24,025 | +0.28(+0.79%) |
Jul 11, 2022 | 35.41 | 35.78 | 35.38 | 35.63 | 9,366 | +0.87(+2.51%) |
Jul 08, 2022 | 35.11 | 35.11 | 34.71 | 34.76 | 17,330 | -0.72(-2.02%) |
Jul 07, 2022 | 36.11 | 36.11 | 35.39 | 35.48 | 18,940 | -0.73(-2.00%) |
Jul 06, 2022 | 37.58 | 37.58 | 36.12 | 36.20 | 122,460 | -0.94(-2.53%) |
Jul 05, 2022 | 37.20 | 37.56 | 36.92 | 37.14 | 99,146 | +0.42(+1.13%) |
Jul 01, 2022 | 36.50 | 37.35 | 36.40 | 36.72 | 19,271 | +1.16(+3.27%) |
Jun 30, 2022 | 35.33 | 35.77 | 35.33 | 35.56 | 14,202 | +0.80(+2.31%) |
Jun 29, 2022 | 34.05 | 34.76 | 34.05 | 34.76 | 16,398 | +0.85(+2.52%) |
Jun 28, 2022 | 33.71 | 33.91 | 33.58 | 33.91 | 7,319 | +0.04(+0.11%) |
Jun 27, 2022 | 33.75 | 34.21 | 33.75 | 33.87 | 25,774 | -0.51(-1.49%) |
Jun 24, 2022 | 34.70 | 34.88 | 34.38 | 34.38 | 16,513 | -0.38(-1.08%) |
Jun 23, 2022 | 34.84 | 35.43 | 34.75 | 34.76 | 30,818 | +0.55(+1.60%) |
Jun 22, 2022 | 34.10 | 34.31 | 34.02 | 34.21 | 25,109 | +1.32(+4.01%) |
Jun 21, 2022 | 32.87 | 33.12 | 32.84 | 32.89 | 15,120 | -0.61(-1.82%) |
Jun 17, 2022 | 33.54 | 33.68 | 32.90 | 33.50 | 15,737 | +0.14(+0.43%) |
Jun 16, 2022 | 31.89 | 33.42 | 31.88 | 33.36 | 54,061 | +0.57(+1.75%) |
Jun 15, 2022 | 32.23 | 32.78 | 31.84 | 32.78 | 31,664 | +1.27(+4.02%) |
Jun 14, 2022 | 32.49 | 32.55 | 31.36 | 31.52 | 17,544 | -0.71(-2.19%) |
Jun 13, 2022 | 33.07 | 33.13 | 31.87 | 32.22 | 42,847 | -1.89(-5.53%) |
Jun 10, 2022 | 34.65 | 34.66 | 33.98 | 34.11 | 54,605 | -0.94(-2.68%) |
Jun 09, 2022 | 35.13 | 35.28 | 35.00 | 35.05 | 18,698 | -0.13(-0.38%) |
Jun 08, 2022 | 35.32 | 35.48 | 35.18 | 35.18 | 20,849 | -0.38(-1.06%) |
Jun 07, 2022 | 35.45 | 35.84 | 35.45 | 35.56 | 10,833 | +0.42(+1.18%) |
Jun 06, 2022 | 35.75 | 35.77 | 35.14 | 35.15 | 14,827 | -0.82(-2.29%) |
Jun 03, 2022 | 35.83 | 36.07 | 35.83 | 35.97 | 3,373 | -0.22(-0.62%) |
Jun 02, 2022 | 36.34 | 36.34 | 35.99 | 36.19 | 5,480 | +0.15(+0.40%) |
Jun 01, 2022 | 36.73 | 36.87 | 35.85 | 36.05 | 42,466 | -0.62(-1.69%) |
May 31, 2022 | 36.97 | 36.99 | 36.54 | 36.67 | 39,942 | -1.23(-3.24%) |
May 27, 2022 | 37.91 | 38.04 | 37.67 | 37.89 | 8,671 | +0.13(+0.33%) |
May 26, 2022 | 37.87 | 37.87 | 37.48 | 37.77 | 7,437 | -0.03(-0.07%) |
May 25, 2022 | 37.99 | 37.99 | 37.64 | 37.80 | 7,990 | +0.28(+0.74%) |
May 24, 2022 | 37.21 | 37.94 | 37.21 | 37.52 | 18,162 | +0.82(+2.24%) |
May 23, 2022 | 37.02 | 37.18 | 36.60 | 36.69 | 13,121 | -0.65(-1.74%) |
May 20, 2022 | 36.76 | 37.43 | 36.72 | 37.34 | 25,645 | +0.50(+1.37%) |
May 19, 2022 | 37.42 | 37.42 | 36.73 | 36.84 | 12,002 | +0.40(+1.09%) |
May 18, 2022 | 35.59 | 36.44 | 35.59 | 36.44 | 6,443 | +0.87(+2.45%) |
May 17, 2022 | 35.78 | 35.94 | 35.57 | 35.57 | 9,132 | -0.96(-2.62%) |
May 16, 2022 | 36.34 | 36.74 | 36.31 | 36.53 | 27,580 | +0.53(+1.47%) |
May 13, 2022 | 36.28 | 36.38 | 35.99 | 36.00 | 40,133 | -0.64(-1.76%) |
May 12, 2022 | 36.61 | 37.02 | 36.43 | 36.65 | 22,857 | +0.43(+1.18%) |
May 11, 2022 | 35.38 | 36.27 | 35.24 | 36.22 | 21,549 | +0.65(+1.82%) |
May 10, 2022 | 35.74 | 36.00 | 35.50 | 35.57 | 37,110 | +0.29(+0.82%) |
May 09, 2022 | 34.58 | 35.32 | 34.50 | 35.28 | 63,774 | +0.75(+2.16%) |
May 06, 2022 | 34.58 | 34.94 | 34.39 | 34.54 | 8,780 | -0.58(-1.65%) |
May 05, 2022 | 35.39 | 35.42 | 34.58 | 35.12 | 31,593 | -1.00(-2.76%) |
May 04, 2022 | 35.45 | 36.22 | 35.31 | 36.11 | 24,261 | +0.60(+1.70%) |
May 03, 2022 | 35.94 | 36.05 | 35.51 | 35.51 | 7,643 | +0.15(+0.43%) |
May 02, 2022 | 35.54 | 35.59 | 35.28 | 35.36 | 44,449 | -0.85(-2.35%) |
Apr 29, 2022 | 36.03 | 36.53 | 36.03 | 36.21 | 10,423 | -0.48(-1.32%) |
Apr 28, 2022 | 36.65 | 36.80 | 36.37 | 36.69 | 12,035 | -0.32(-0.86%) |
Apr 27, 2022 | 37.57 | 37.58 | 36.90 | 37.01 | 15,680 | -0.55(-1.47%) |
Apr 26, 2022 | 37.56 | 37.72 | 37.26 | 37.57 | 15,709 | +0.70(+1.89%) |
Apr 25, 2022 | 37.00 | 37.40 | 36.75 | 36.87 | 21,899 | +0.70(+1.94%) |
Apr 22, 2022 | 35.86 | 36.27 | 35.86 | 36.17 | 8,957 | +0.06(+0.18%) |
Apr 21, 2022 | 36.23 | 36.25 | 35.65 | 36.10 | 18,633 | -0.64(-1.74%) |
Apr 20, 2022 | 36.31 | 36.76 | 36.20 | 36.74 | 6,117 | +0.92(+2.57%) |
Apr 19, 2022 | 36.18 | 36.34 | 35.82 | 35.82 | 31,397 | -0.77(-2.12%) |
Apr 18, 2022 | 36.99 | 36.99 | 36.60 | 36.60 | 13,469 | -0.35(-0.94%) |
Apr 14, 2022 | 37.83 | 37.83 | 36.82 | 36.95 | 16,562 | -1.01(-2.66%) |
Apr 13, 2022 | 38.03 | 38.47 | 37.86 | 37.95 | 27,501 | +0.24(+0.64%) |
Apr 12, 2022 | 37.77 | 38.09 | 37.57 | 37.72 | 10,499 | +0.50(+1.34%) |
Apr 11, 2022 | 37.36 | 37.44 | 37.06 | 37.22 | 30,157 | -0.46(-1.23%) |
Apr 08, 2022 | 37.67 | 37.91 | 37.54 | 37.68 | 24,321 | -0.56(-1.47%) |
Apr 07, 2022 | 38.33 | 38.43 | 38.12 | 38.24 | 11,057 | -0.38(-0.98%) |
Apr 06, 2022 | 38.31 | 38.80 | 38.31 | 38.62 | 44,529 | -0.40(-1.01%) |
Apr 05, 2022 | 40.07 | 40.07 | 38.95 | 39.01 | 18,230 | -1.40(-3.45%) |
Apr 04, 2022 | 40.59 | 40.59 | 40.22 | 40.41 | 10,464 | -0.17(-0.43%) |
Apr 01, 2022 | 40.10 | 40.80 | 39.98 | 40.58 | 25,285 | -0.62(-1.50%) |
Mar 31, 2022 | 41.31 | 41.47 | 41.14 | 41.20 | 13,920 | +0.09(+0.21%) |
Mar 30, 2022 | 40.40 | 41.13 | 40.40 | 41.12 | 11,524 | +0.52(+1.29%) |
Mar 29, 2022 | 40.45 | 40.73 | 40.06 | 40.59 | 11,651 | +0.55(+1.38%) |
Mar 28, 2022 | 39.98 | 40.40 | 39.90 | 40.04 | 19,823 | +0.26(+0.66%) |
Mar 25, 2022 | 40.52 | 40.52 | 39.67 | 39.78 | 45,583 | -1.42(-3.45%) |
Mar 24, 2022 | 41.08 | 41.25 | 41.01 | 41.20 | 56,540 | -0.34(-0.82%) |
Mar 23, 2022 | 41.21 | 41.72 | 41.01 | 41.54 | 32,811 | +0.50(+1.23%) |
Mar 22, 2022 | 41.04 | 41.27 | 40.84 | 41.04 | 32,378 | -0.60(-1.44%) |
Mar 21, 2022 | 42.39 | 42.45 | 41.51 | 41.64 | 93,929 | -1.70(-3.92%) |
Mar 18, 2022 | 43.25 | 43.34 | 43.17 | 43.34 | 7,312 | +0.48(+1.12%) |
Mar 17, 2022 | 43.09 | 43.38 | 42.80 | 42.86 | 7,736 | -0.23(-0.54%) |
Mar 16, 2022 | 43.18 | 43.22 | 42.37 | 43.09 | 12,579 | -0.18(-0.42%) |
Mar 15, 2022 | 44.05 | 44.10 | 43.11 | 43.27 | 17,442 | -0.08(-0.18%) |
Mar 14, 2022 | 43.98 | 44.12 | 43.35 | 43.35 | 29,570 | -1.79(-3.97%) |
Mar 11, 2022 | 44.99 | 45.19 | 44.85 | 45.14 | 7,161 | -0.03(-0.06%) |
Mar 10, 2022 | 45.34 | 45.42 | 44.92 | 45.17 | 89,019 | -0.66(-1.44%) |
Mar 09, 2022 | 46.07 | 46.18 | 45.69 | 45.83 | 19,674 | -0.87(-1.86%) |
Mar 08, 2022 | 46.80 | 46.89 | 46.49 | 46.70 | 8,861 | -0.90(-1.89%) |
Mar 07, 2022 | 47.56 | 48.15 | 47.48 | 47.60 | 10,988 | -0.62(-1.28%) |
Mar 04, 2022 | 47.96 | 48.52 | 47.96 | 48.22 | 22,621 | +1.21(+2.57%) |
Mar 03, 2022 | 46.55 | 47.01 | 46.55 | 47.01 | 14,522 | +0.78(+1.70%) |
Mar 02, 2022 | 47.54 | 47.60 | 46.23 | 46.23 | 8,555 | -2.10(-4.35%) |
Mar 01, 2022 | 47.62 | 48.85 | 47.62 | 48.33 | 19,834 | +1.43(+3.05%) |
Feb 28, 2022 | 46.33 | 47.05 | 46.33 | 46.89 | 7,389 | +1.48(+3.26%) |
Feb 25, 2022 | 45.25 | 45.42 | 45.04 | 45.41 | 10,706 | -0.04(-0.08%) |
Feb 24, 2022 | 46.24 | 46.31 | 45.45 | 45.45 | 12,918 | +0.14(+0.30%) |
Feb 23, 2022 | 45.36 | 45.39 | 45.12 | 45.32 | 7,116 | -0.65(-1.41%) |
Feb 22, 2022 | 45.68 | 45.99 | 45.50 | 45.96 | 116,272 | +0.02(+0.04%) |
Feb 18, 2022 | 45.95 | 0 | +0.50(+1.11%) | |||
Feb 17, 2022 | 45.04 | 45.50 | 45.04 | 45.44 | 16,412 | +0.73(+1.64%) |
Feb 16, 2022 | 44.83 | 44.84 | 44.43 | 44.71 | 10,351 | +0.19(+0.43%) |
Feb 15, 2022 | 44.53 | 44.61 | 44.41 | 44.51 | 14,027 | -0.45(-1.01%) |
Feb 14, 2022 | 45.13 | 45.38 | 44.74 | 44.97 | 7,770 | -0.93(-2.02%) |
Feb 11, 2022 | 44.95 | 45.93 | 44.51 | 45.90 | 22,505 | +1.37(+3.09%) |
Feb 10, 2022 | 45.16 | 45.16 | 44.48 | 44.52 | 18,008 | -1.16(-2.54%) |
Feb 09, 2022 | 45.88 | 45.96 | 45.66 | 45.68 | 15,662 | +0.27(+0.60%) |
Feb 08, 2022 | 45.64 | 45.64 | 45.41 | 45.41 | 6,040 | -0.56(-1.22%) |
Feb 07, 2022 | 45.97 | 46.13 | 45.84 | 45.97 | 8,801 | +0.02(+0.04%) |
Feb 04, 2022 | 46.25 | 46.27 | 45.85 | 45.96 | 19,667 | -1.20(-2.54%) |
Feb 03, 2022 | 47.12 | 47.16 | 47.15 | 15,082 | -0.51(-1.06%) | |
Feb 02, 2022 | 47.54 | 48.04 | 47.54 | 47.66 | 6,800 | +0.26(+0.56%) |