Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 36.99 | 37.35 | 36.94 | 37.31 | 16,224 | +0.38(+1.04%) |
Jan 30, 2023 | 37.24 | 37.27 | 36.93 | 36.93 | 53,806 | -0.43(-1.16%) |
Jan 27, 2023 | 37.19 | 37.65 | 37.19 | 37.36 | 12,192 | +0.04(+0.11%) |
Jan 26, 2023 | 37.16 | 37.32 | 36.91 | 37.32 | 12,472 | +0.42(+1.15%) |
Jan 25, 2023 | 36.54 | 36.92 | 36.33 | 36.90 | 162,406 | +0.02(+0.05%) |
Jan 24, 2023 | 36.71 | 36.94 | 36.68 | 36.88 | 32,059 | -0.10(-0.27%) |
Jan 23, 2023 | 36.62 | 37.17 | 36.62 | 36.97 | 76,875 | +0.37(+1.02%) |
Jan 20, 2023 | 36.07 | 36.60 | 35.96 | 36.60 | 9,136 | +0.74(+2.05%) |
Jan 19, 2023 | 35.92 | 36.16 | 35.77 | 35.86 | 99,360 | -0.21(-0.57%) |
Jan 18, 2023 | 36.79 | 36.80 | 36.07 | 36.07 | 22,191 | -0.58(-1.58%) |
Jan 17, 2023 | 36.71 | 36.84 | 36.64 | 36.65 | 16,930 | -0.24(-0.64%) |
Jan 13, 2023 | 36.33 | 36.89 | 36.30 | 36.89 | 11,984 | +0.41(+1.13%) |
Jan 12, 2023 | 36.45 | 36.70 | 36.19 | 36.47 | 59,777 | -0.09(-0.24%) |
Jan 11, 2023 | 36.19 | 36.56 | 36.11 | 36.56 | 8,541 | +0.58(+1.61%) |
Jan 10, 2023 | 35.81 | 36.17 | 35.75 | 35.98 | 97,330 | +0.07(+0.19%) |
Jan 09, 2023 | 36.12 | 36.39 | 35.82 | 35.91 | 33,930 | +0.12(+0.33%) |
Jan 06, 2023 | 35.38 | 35.99 | 35.09 | 35.80 | 39,439 | +0.68(+1.94%) |
Jan 05, 2023 | 35.29 | 35.31 | 35.06 | 35.11 | 31,996 | -0.35(-0.98%) |
Jan 04, 2023 | 35.52 | 35.68 | 35.21 | 35.46 | 35,684 | +0.00(+0.00%) |
Jan 03, 2023 | 35.65 | 35.77 | 35.06 | 35.46 | 50,287 | +0.03(+0.08%) |
Dec 30, 2022 | 35.27 | 35.54 | 35.18 | 35.43 | 23,526 | -0.23(-0.63%) |
Dec 29, 2022 | 35.20 | 35.66 | 35.20 | 35.66 | 23,685 | +0.78(+2.23%) |
Dec 28, 2022 | 35.28 | 35.52 | 34.88 | 34.88 | 45,139 | -0.52(-1.47%) |
Dec 27, 2022 | 35.51 | 35.51 | 35.25 | 35.40 | 15,326 | -0.02(-0.06%) |
Dec 23, 2022 | 35.30 | 35.50 | 35.14 | 35.42 | 27,425 | +0.10(+0.30%) |
Dec 22, 2022 | 35.47 | 35.48 | 34.84 | 35.32 | 22,797 | -0.46(-1.28%) |
Dec 21, 2022 | 35.54 | 35.95 | 35.54 | 35.77 | 41,418 | +0.36(+1.02%) |
Dec 20, 2022 | 35.22 | 35.48 | 35.12 | 35.41 | 35,503 | +0.16(+0.44%) |
Dec 19, 2022 | 35.58 | 35.58 | 35.18 | 35.26 | 112,299 | -0.42(-1.18%) |
Dec 16, 2022 | 35.92 | 35.92 | 35.45 | 35.68 | 19,913 | -0.35(-0.98%) |
Dec 15, 2022 | 36.49 | 36.49 | 35.96 | 36.03 | 16,054 | -0.92(-2.49%) |
Dec 14, 2022 | 37.14 | 37.44 | 36.91 | 36.95 | 23,635 | -0.27(-0.74%) |
Dec 13, 2022 | 37.83 | 37.83 | 36.97 | 37.22 | 19,271 | +0.43(+1.17%) |
Dec 12, 2022 | 36.38 | 36.86 | 36.38 | 36.79 | 11,249 | +0.36(+0.99%) |
Dec 09, 2022 | 36.47 | 36.83 | 36.33 | 36.43 | 25,620 | -0.12(-0.32%) |
Dec 08, 2022 | 36.36 | 36.62 | 36.32 | 36.55 | 307,251 | +0.32(+0.88%) |
Dec 07, 2022 | 36.14 | 36.32 | 36.05 | 36.23 | 18,630 | +0.07(+0.20%) |
Dec 06, 2022 | 36.83 | 36.83 | 36.10 | 36.16 | 20,147 | -0.76(-2.06%) |
Dec 05, 2022 | 37.27 | 37.30 | 36.82 | 36.92 | 49,268 | -0.57(-1.53%) |
Dec 02, 2022 | 37.20 | 37.53 | 37.16 | 37.49 | 12,526 | -0.12(-0.32%) |
Dec 01, 2022 | 37.94 | 37.94 | 37.30 | 37.61 | 22,243 | +0.07(+0.20%) |
Nov 30, 2022 | 36.46 | 37.61 | 36.30 | 37.54 | 25,405 | +1.22(+3.37%) |
Nov 29, 2022 | 36.54 | 36.57 | 36.21 | 36.31 | 16,918 | -0.23(-0.63%) |
Nov 28, 2022 | 36.85 | 36.93 | 36.49 | 36.54 | 14,085 | -0.52(-1.40%) |
Nov 25, 2022 | 37.13 | 37.16 | 37.05 | 37.06 | 6,295 | +0.06(+0.17%) |
Nov 23, 2022 | 36.73 | 37.12 | 36.73 | 37.00 | 16,872 | +0.20(+0.54%) |
Nov 22, 2022 | 36.46 | 36.80 | 36.39 | 36.80 | 18,220 | +0.63(+1.75%) |
Nov 21, 2022 | 36.26 | 36.39 | 36.16 | 36.17 | 14,582 | -0.22(-0.60%) |
Nov 18, 2022 | 36.61 | 36.61 | 36.19 | 36.38 | 51,840 | +0.12(+0.34%) |
Nov 17, 2022 | 35.95 | 36.34 | 35.95 | 36.26 | 11,206 | -0.08(-0.21%) |
Nov 16, 2022 | 36.48 | 36.50 | 36.30 | 36.34 | 197,945 | -0.23(-0.64%) |
Nov 15, 2022 | 36.85 | 37.00 | 36.29 | 36.57 | 17,780 | +0.23(+0.63%) |
Nov 14, 2022 | 36.39 | 36.77 | 36.34 | 36.34 | 9,891 | -0.13(-0.35%) |
Nov 11, 2022 | 36.24 | 36.51 | 36.09 | 36.47 | 12,030 | +0.34(+0.93%) |
Nov 10, 2022 | 35.52 | 36.19 | 35.38 | 36.14 | 14,576 | +1.68(+4.89%) |
Nov 09, 2022 | 34.94 | 35.03 | 34.38 | 34.45 | 10,997 | -0.62(-1.76%) |
Nov 08, 2022 | 35.08 | 35.33 | 34.80 | 35.07 | 23,285 | +0.01(+0.03%) |
Nov 07, 2022 | 34.66 | 35.06 | 34.59 | 35.06 | 19,279 | +0.52(+1.50%) |
Nov 04, 2022 | 34.61 | 34.72 | 34.02 | 34.54 | 31,030 | +0.39(+1.15%) |
Nov 03, 2022 | 34.15 | 34.33 | 33.96 | 34.15 | 28,214 | -0.19(-0.54%) |
Nov 02, 2022 | 35.21 | 34.34 | 34.34 | 125,274 | -1.09(-3.07%) | |
Nov 01, 2022 | 35.76 | 35.76 | 35.19 | 35.42 | 119,422 | +0.09(+0.25%) |
Oct 31, 2022 | 35.48 | 35.58 | 35.31 | 35.33 | 22,634 | -0.35(-0.97%) |
Oct 28, 2022 | 35.08 | 35.70 | 35.02 | 35.68 | 15,664 | +0.85(+2.43%) |
Oct 27, 2022 | 35.30 | 35.34 | 34.81 | 34.84 | 46,486 | -0.37(-1.06%) |
Oct 26, 2022 | 35.13 | 35.70 | 35.13 | 35.21 | 23,846 | -0.26(-0.75%) |
Oct 25, 2022 | 35.01 | 35.48 | 35.01 | 35.47 | 20,352 | +0.43(+1.23%) |
Oct 24, 2022 | 34.62 | 35.08 | 34.45 | 35.04 | 21,089 | +0.52(+1.52%) |
Oct 21, 2022 | 33.65 | 34.52 | 33.55 | 34.52 | 17,692 | +0.80(+2.36%) |
Oct 20, 2022 | 33.92 | 34.32 | 33.68 | 33.72 | 87,549 | -0.20(-0.58%) |
Oct 19, 2022 | 34.03 | 34.20 | 33.77 | 33.92 | 19,540 | -0.36(-1.06%) |
Oct 18, 2022 | 34.69 | 34.69 | 33.92 | 34.28 | 102,295 | +0.42(+1.24%) |
Oct 17, 2022 | 33.69 | 34.00 | 33.69 | 33.86 | 112,445 | +0.75(+2.28%) |
Oct 14, 2022 | 33.85 | 34.00 | 32.99 | 33.10 | 34,023 | -0.50(-1.49%) |
Oct 13, 2022 | 32.02 | 33.71 | 31.97 | 33.60 | 50,971 | +0.91(+2.78%) |
Oct 12, 2022 | 32.72 | 32.98 | 32.67 | 32.69 | 32,689 | -0.05(-0.15%) |
Oct 11, 2022 | 32.81 | 33.14 | 32.56 | 32.74 | 12,154 | -0.18(-0.54%) |
Oct 10, 2022 | 33.35 | 33.44 | 32.85 | 32.92 | 27,043 | -0.39(-1.18%) |
Oct 07, 2022 | 34.01 | 34.01 | 33.18 | 33.31 | 21,624 | -1.06(-3.08%) |
Oct 06, 2022 | 34.62 | 34.84 | 34.34 | 34.37 | 49,824 | -0.39(-1.12%) |
Oct 05, 2022 | 34.38 | 34.81 | 34.11 | 34.76 | 17,754 | +0.09(+0.26%) |
Oct 04, 2022 | 34.23 | 34.70 | 34.23 | 34.67 | 26,858 | +1.02(+3.02%) |
Oct 03, 2022 | 33.19 | 33.92 | 33.12 | 33.65 | 205,323 | +0.76(+2.32%) |
Sep 30, 2022 | 33.38 | 33.74 | 32.89 | 32.89 | 15,684 | -0.60(-1.79%) |
Sep 29, 2022 | 33.84 | 33.84 | 33.18 | 33.49 | 26,856 | -0.58(-1.70%) |
Sep 28, 2022 | 33.51 | 34.25 | 33.47 | 34.07 | 32,514 | +0.46(+1.36%) |
Sep 27, 2022 | 34.00 | 34.17 | 33.40 | 33.61 | 68,066 | -0.05(-0.14%) |
Sep 26, 2022 | 33.78 | 34.15 | 33.63 | 33.66 | 39,421 | -0.36(-1.06%) |
Sep 23, 2022 | 34.16 | 34.16 | 33.64 | 34.02 | 29,748 | -0.44(-1.27%) |
Sep 22, 2022 | 34.61 | 34.82 | 34.44 | 34.46 | 77,751 | -0.30(-0.87%) |
Sep 21, 2022 | 35.46 | 35.75 | 34.71 | 34.76 | 122,087 | -0.55(-1.57%) |
Sep 20, 2022 | 35.28 | 35.52 | 35.09 | 35.31 | 35,155 | -0.34(-0.96%) |
Sep 19, 2022 | 35.27 | 35.67 | 35.27 | 35.66 | 19,010 | +0.11(+0.30%) |
Sep 16, 2022 | 35.26 | 35.55 | 35.19 | 35.55 | 22,152 | -0.11(-0.30%) |
Sep 15, 2022 | 36.05 | 36.13 | 35.56 | 35.66 | 24,372 | -0.58(-1.61%) |
Sep 14, 2022 | 36.14 | 36.32 | 35.93 | 36.24 | 16,336 | +0.19(+0.51%) |
Sep 13, 2022 | 36.95 | 36.95 | 36.03 | 36.05 | 10,884 | -1.69(-4.49%) |
Sep 12, 2022 | 37.60 | 37.81 | 37.57 | 37.75 | 39,020 | +0.34(+0.91%) |
Sep 09, 2022 | 37.09 | 37.48 | 37.06 | 37.41 | 3,043,029 | +0.66(+1.80%) |
Sep 08, 2022 | 36.24 | 36.78 | 36.24 | 36.75 | 32,138 | +0.30(+0.83%) |
Sep 07, 2022 | 35.88 | 36.55 | 35.88 | 36.44 | 43,039 | +0.46(+1.27%) |
Sep 06, 2022 | 36.17 | 36.25 | 35.75 | 35.99 | 37,969 | -0.07(-0.19%) |
Sep 02, 2022 | 36.84 | 36.93 | 35.95 | 36.05 | 122,211 | -0.51(-1.39%) |
Sep 01, 2022 | 36.22 | 36.56 | 35.96 | 36.56 | 27,833 | +0.19(+0.51%) |
Aug 31, 2022 | 36.88 | 36.99 | 36.38 | 36.38 | 20,751 | -0.37(-1.01%) |
Aug 30, 2022 | 37.24 | 37.24 | 36.60 | 36.75 | 71,481 | -0.39(-1.06%) |
Aug 29, 2022 | 37.15 | 37.35 | 37.07 | 37.14 | 22,824 | -0.26(-0.70%) |
Aug 26, 2022 | 38.75 | 38.78 | 37.40 | 37.40 | 19,729 | -1.39(-3.58%) |
Aug 25, 2022 | 38.36 | 38.79 | 38.36 | 38.79 | 24,192 | +0.54(+1.41%) |
Aug 24, 2022 | 38.19 | 38.41 | 38.19 | 38.25 | 28,747 | +0.04(+0.10%) |
Aug 23, 2022 | 38.25 | 38.39 | 38.20 | 38.21 | 3,503,854 | -0.17(-0.43%) |
Aug 22, 2022 | 38.77 | 38.77 | 38.34 | 38.37 | 19,159 | -0.86(-2.19%) |
Aug 19, 2022 | 39.57 | 39.57 | 39.16 | 39.23 | 9,899 | -0.55(-1.37%) |
Aug 18, 2022 | 39.63 | 39.85 | 39.55 | 39.78 | 147,922 | +0.15(+0.37%) |
Aug 17, 2022 | 39.72 | 39.88 | 39.51 | 39.63 | 22,060 | -0.33(-0.83%) |
Aug 16, 2022 | 39.89 | 40.15 | 39.69 | 39.96 | 27,920 | +0.01(+0.03%) |
Aug 15, 2022 | 39.47 | 39.95 | 39.47 | 39.95 | 28,896 | +0.28(+0.71%) |
Aug 12, 2022 | 39.21 | 39.67 | 39.10 | 39.67 | 23,673 | +0.67(+1.72%) |
Aug 11, 2022 | 39.28 | 39.42 | 38.92 | 39.00 | 30,609 | -0.10(-0.25%) |
Aug 10, 2022 | 38.95 | 39.10 | 38.92 | 39.09 | 102,352 | +0.83(+2.16%) |
Aug 09, 2022 | 38.35 | 38.38 | 38.19 | 38.27 | 79,636 | -0.21(-0.56%) |
Aug 08, 2022 | 38.76 | 38.89 | 38.37 | 38.48 | 21,352 | -0.17(-0.43%) |
Aug 05, 2022 | 38.48 | 38.72 | 38.42 | 38.65 | 17,748 | -0.12(-0.31%) |
Aug 04, 2022 | 38.71 | 38.81 | 38.60 | 38.77 | 15,129 | -0.00(-0.00%) |
Aug 03, 2022 | 38.31 | 38.87 | 38.31 | 38.77 | 25,559 | +0.61(+1.60%) |
Aug 02, 2022 | 38.27 | 38.60 | 38.05 | 38.16 | 170,074 | -0.28(-0.73%) |
Aug 01, 2022 | 38.31 | 38.74 | 38.31 | 38.44 | 9,023 | -0.09(-0.23%) |
Jul 29, 2022 | 38.25 | 38.60 | 38.16 | 38.53 | 639,522 | +0.40(+1.05%) |
Jul 28, 2022 | 37.75 | 38.22 | 37.46 | 38.13 | 14,563 | +0.26(+0.69%) |
Jul 27, 2022 | 37.25 | 37.92 | 37.25 | 37.87 | 29,842 | +0.98(+2.67%) |
Jul 26, 2022 | 37.12 | 37.12 | 36.86 | 36.88 | 13,179 | -0.48(-1.28%) |
Jul 25, 2022 | 37.24 | 37.36 | 37.16 | 37.36 | 16,291 | +0.01(+0.03%) |
Jul 22, 2022 | 37.76 | 37.87 | 37.20 | 37.35 | 19,431 | -0.50(-1.31%) |
Jul 21, 2022 | 37.48 | 37.85 | 37.25 | 37.85 | 28,306 | +0.57(+1.54%) |
Jul 20, 2022 | 37.01 | 37.44 | 36.98 | 37.27 | 259,819 | +0.21(+0.58%) |
Jul 19, 2022 | 36.51 | 37.10 | 36.41 | 37.06 | 25,947 | +0.96(+2.67%) |
Jul 18, 2022 | 36.77 | 36.82 | 36.01 | 36.09 | 98,705 | -0.42(-1.15%) |
Jul 15, 2022 | 36.17 | 36.51 | 36.05 | 36.51 | 41,047 | +0.83(+2.32%) |
Jul 14, 2022 | 35.31 | 35.76 | 35.07 | 35.68 | 33,530 | -0.04(-0.11%) |
Jul 13, 2022 | 35.34 | 35.99 | 35.34 | 35.72 | 165,682 | -0.14(-0.39%) |
Jul 12, 2022 | 36.37 | 36.39 | 35.76 | 35.86 | 72,133 | -0.43(-1.17%) |
Jul 11, 2022 | 36.44 | 36.44 | 36.21 | 36.29 | 73,710 | -0.34(-0.93%) |
Jul 08, 2022 | 36.47 | 36.81 | 36.42 | 36.63 | 23,065 | -0.04(-0.11%) |
Jul 07, 2022 | 36.29 | 36.68 | 36.29 | 36.67 | 56,081 | +0.58(+1.62%) |
Jul 06, 2022 | 35.90 | 36.27 | 35.79 | 36.08 | 12,425 | +0.19(+0.54%) |
Jul 05, 2022 | 35.20 | 35.89 | 35.09 | 35.89 | 96,650 | +0.09(+0.24%) |
Jul 01, 2022 | 35.34 | 35.80 | 35.17 | 35.80 | 25,602 | +0.32(+0.90%) |
Jun 30, 2022 | 35.38 | 35.79 | 35.09 | 35.48 | 168,205 | -0.35(-0.97%) |
Jun 29, 2022 | 35.77 | 35.94 | 35.65 | 35.83 | 26,679 | +0.06(+0.18%) |
Jun 28, 2022 | 36.87 | 36.91 | 35.74 | 35.76 | 23,711 | -0.84(-2.29%) |
Jun 27, 2022 | 36.92 | 36.92 | 36.57 | 36.60 | 177,594 | -0.13(-0.35%) |
Jun 24, 2022 | 36.07 | 36.77 | 36.07 | 36.73 | 10,741 | +1.00(+2.79%) |
Jun 23, 2022 | 35.59 | 35.78 | 35.34 | 35.73 | 32,694 | +0.30(+0.85%) |
Jun 22, 2022 | 35.16 | 35.83 | 35.12 | 35.43 | 15,734 | +0.13(+0.35%) |
Jun 21, 2022 | 34.94 | 35.52 | 34.94 | 35.31 | 25,064 | +0.81(+2.36%) |
Jun 17, 2022 | 34.44 | 34.71 | 34.38 | 34.49 | 93,177 | +0.10(+0.28%) |
Jun 16, 2022 | 34.65 | 34.65 | 34.19 | 34.40 | 24,529 | -1.09(-3.06%) |
Jun 15, 2022 | 35.25 | 35.66 | 35.09 | 35.48 | 26,568 | +0.55(+1.58%) |
Jun 14, 2022 | 35.20 | 35.30 | 34.68 | 34.93 | 33,547 | -0.16(-0.44%) |
Jun 13, 2022 | 35.38 | 35.73 | 35.02 | 35.08 | 82,486 | -1.16(-3.21%) |
Jun 10, 2022 | 36.81 | 36.85 | 36.25 | 36.25 | 64,815 | -1.13(-3.03%) |
Jun 09, 2022 | 38.15 | 38.26 | 37.38 | 37.38 | 20,214 | -0.87(-2.28%) |
Jun 08, 2022 | 38.40 | 38.54 | 38.24 | 38.25 | 20,412 | -0.28(-0.73%) |
Jun 07, 2022 | 37.89 | 38.54 | 37.89 | 38.54 | 19,018 | +0.25(+0.66%) |
Jun 06, 2022 | 38.46 | 38.66 | 38.16 | 38.28 | 29,271 | +0.15(+0.38%) |
Jun 03, 2022 | 38.31 | 38.37 | 38.13 | 38.14 | 15,797 | -0.58(-1.50%) |
Jun 02, 2022 | 38.05 | 38.72 | 37.83 | 38.72 | 42,808 | +0.54(+1.42%) |
Jun 01, 2022 | 38.63 | 38.69 | 37.92 | 38.18 | 31,911 | -0.19(-0.51%) |
May 31, 2022 | 38.47 | 38.68 | 38.36 | 38.37 | 337,522 | -0.39(-1.00%) |
May 27, 2022 | 38.07 | 38.76 | 38.07 | 38.76 | 15,757 | +0.79(+2.07%) |
May 26, 2022 | 37.61 | 38.10 | 37.61 | 37.97 | 26,593 | +0.55(+1.48%) |
May 25, 2022 | 37.26 | 37.54 | 37.06 | 37.42 | 25,304 | +0.20(+0.55%) |
May 24, 2022 | 36.96 | 37.31 | 36.70 | 37.22 | 29,562 | -0.11(-0.29%) |
May 23, 2022 | 36.94 | 37.35 | 36.91 | 37.32 | 9,576 | +0.66(+1.80%) |
May 20, 2022 | 36.66 | 36.85 | 35.80 | 36.66 | 305,334 | +0.27(+0.75%) |
May 19, 2022 | 36.44 | 36.68 | 36.26 | 36.39 | 26,816 | -0.41(-1.11%) |
May 18, 2022 | 37.81 | 37.83 | 36.69 | 36.80 | 53,681 | -1.44(-3.78%) |
May 17, 2022 | 38.23 | 38.25 | 37.97 | 38.25 | 23,341 | +0.48(+1.26%) |
May 16, 2022 | 37.61 | 38.01 | 37.54 | 37.77 | 308,290 | +0.04(+0.10%) |
May 13, 2022 | 37.34 | 37.75 | 37.31 | 37.73 | 29,678 | +0.72(+1.94%) |
May 12, 2022 | 36.81 | 37.07 | 36.48 | 37.01 | 21,560 | -0.02(-0.05%) |
May 11, 2022 | 37.37 | 37.85 | 36.99 | 37.03 | 34,030 | -0.44(-1.16%) |
May 10, 2022 | 37.93 | 37.93 | 37.22 | 37.47 | 228,609 | +0.14(+0.36%) |
May 09, 2022 | 37.73 | 37.79 | 37.22 | 37.33 | 32,942 | -0.92(-2.41%) |
May 06, 2022 | 38.08 | 38.46 | 37.81 | 38.25 | 142,223 | -0.14(-0.35%) |
May 05, 2022 | 39.11 | 39.16 | 38.05 | 38.39 | 259,879 | -1.14(-2.89%) |
May 04, 2022 | 38.44 | 39.60 | 38.35 | 39.53 | 28,771 | +1.11(+2.90%) |
May 03, 2022 | 38.35 | 38.67 | 38.31 | 38.42 | 24,687 | +0.08(+0.21%) |
May 02, 2022 | 38.24 | 38.34 | 37.68 | 38.34 | 30,606 | +0.11(+0.29%) |
Apr 29, 2022 | 39.29 | 39.29 | 38.16 | 38.23 | 31,815 | -1.42(-3.57%) |
Apr 28, 2022 | 39.09 | 39.75 | 38.89 | 39.64 | 224,811 | +1.01(+2.61%) |
Apr 27, 2022 | 38.68 | 39.09 | 38.63 | 38.63 | 19,676 | +0.04(+0.10%) |
Apr 26, 2022 | 39.44 | 39.44 | 38.59 | 38.59 | 24,996 | -1.05(-2.64%) |
Apr 25, 2022 | 39.24 | 39.64 | 38.82 | 39.64 | 22,433 | +0.27(+0.69%) |
Apr 22, 2022 | 40.43 | 40.43 | 39.37 | 39.37 | 18,896 | -1.11(-2.75%) |
Apr 21, 2022 | 41.09 | 41.30 | 40.44 | 40.48 | 51,843 | -0.43(-1.04%) |
Apr 20, 2022 | 41.03 | 41.07 | 40.79 | 40.91 | 27,024 | -0.08(-0.19%) |
Apr 19, 2022 | 40.74 | 41.05 | 40.74 | 40.99 | 14,218 | +0.52(+1.29%) |
Apr 18, 2022 | 40.40 | 40.65 | 40.33 | 40.47 | 16,065 | -0.09(-0.22%) |
Apr 14, 2022 | 40.99 | 40.99 | 40.55 | 40.55 | 11,271 | -0.49(-1.20%) |
Apr 13, 2022 | 40.76 | 41.11 | 40.72 | 41.05 | 20,763 | +0.27(+0.67%) |
Apr 12, 2022 | 41.15 | 41.26 | 40.66 | 40.78 | 22,076 | -0.18(-0.45%) |
Apr 11, 2022 | 41.32 | 41.32 | 40.92 | 40.96 | 20,503 | -0.61(-1.47%) |
Apr 08, 2022 | 41.50 | 41.74 | 41.50 | 41.57 | 21,425 | +0.03(+0.07%) |
Apr 07, 2022 | 41.20 | 41.73 | 41.19 | 41.54 | 21,468 | +0.27(+0.66%) |
Apr 06, 2022 | 41.06 | 41.39 | 40.96 | 41.27 | 30,170 | -0.09(-0.21%) |
Apr 05, 2022 | 41.60 | 41.78 | 41.30 | 41.36 | 136,641 | -0.38(-0.91%) |
Apr 04, 2022 | 41.33 | 41.74 | 41.33 | 41.74 | 36,681 | +0.33(+0.80%) |
Apr 01, 2022 | 41.29 | 41.41 | 41.11 | 41.41 | 21,887 | +0.20(+0.49%) |
Mar 31, 2022 | 41.76 | 41.76 | 41.20 | 41.20 | 169,915 | -0.45(-1.09%) |
Mar 30, 2022 | 41.86 | 41.88 | 41.60 | 41.66 | 23,637 | -0.24(-0.58%) |
Mar 29, 2022 | 41.94 | 41.96 | 41.60 | 41.90 | 95,283 | +0.41(+0.98%) |
Mar 28, 2022 | 41.19 | 41.49 | 41.06 | 41.49 | 17,416 | +0.35(+0.84%) |
Mar 25, 2022 | 41.08 | 41.25 | 40.93 | 41.15 | 204,470 | +0.16(+0.40%) |
Mar 24, 2022 | 40.63 | 40.98 | 40.59 | 40.98 | 126,360 | +0.53(+1.30%) |
Mar 23, 2022 | 40.79 | 40.79 | 40.46 | 40.46 | 178,131 | -0.51(-1.24%) |
Mar 22, 2022 | 40.67 | 41.00 | 40.67 | 40.96 | 13,041 | +0.35(+0.86%) |
Mar 21, 2022 | 40.53 | 40.82 | 40.44 | 40.62 | 18,765 | -0.02(-0.05%) |
Mar 18, 2022 | 40.17 | 40.63 | 40.09 | 40.63 | 28,021 | +0.44(+1.11%) |
Mar 17, 2022 | 39.83 | 40.19 | 39.65 | 40.19 | 76,778 | +0.44(+1.12%) |
Mar 16, 2022 | 39.51 | 39.76 | 39.01 | 39.75 | 686,864 | +0.52(+1.33%) |
Mar 15, 2022 | 38.64 | 39.26 | 38.64 | 39.23 | 1,131,624 | +0.86(+2.24%) |
Mar 14, 2022 | 38.61 | 38.89 | 38.34 | 38.37 | 224,972 | -0.09(-0.23%) |
Mar 11, 2022 | 39.08 | 39.08 | 38.44 | 38.45 | 102,728 | -0.34(-0.87%) |
Mar 10, 2022 | 38.60 | 38.88 | 38.49 | 38.79 | 20,580 | -0.22(-0.57%) |
Mar 09, 2022 | 38.95 | 39.17 | 38.78 | 39.01 | 10,902 | +0.76(+1.99%) |
Mar 08, 2022 | 38.66 | 39.00 | 38.25 | 38.25 | 177,250 | -0.42(-1.07%) |
Mar 07, 2022 | 39.40 | 39.40 | 38.66 | 38.66 | 10,273 | -0.85(-2.15%) |
Mar 04, 2022 | 39.33 | 39.56 | 39.09 | 39.51 | 58,077 | -0.21(-0.53%) |
Mar 03, 2022 | 40.09 | 40.09 | 39.58 | 39.73 | 9,108 | -0.03(-0.07%) |
Mar 02, 2022 | 39.45 | 39.88 | 39.32 | 39.76 | 19,019 | +0.65(+1.65%) |
Mar 01, 2022 | 39.48 | 39.67 | 38.93 | 39.11 | 36,429 | -0.50(-1.27%) |
Feb 28, 2022 | 39.33 | 39.63 | 39.09 | 39.61 | 12,139 | -0.16(-0.41%) |
Feb 25, 2022 | 39.12 | 39.85 | 39.29 | 39.78 | 110,036 | +0.91(+2.34%) |
Feb 24, 2022 | 37.54 | 38.90 | 37.54 | 38.87 | 115,313 | +0.37(+0.95%) |
Feb 23, 2022 | 39.05 | 39.05 | 38.48 | 38.50 | 13,164 | -0.57(-1.46%) |
Feb 22, 2022 | 39.18 | 39.41 | 38.81 | 39.07 | 460,860 | -0.41(-1.03%) |
Feb 18, 2022 | 39.48 | 0 | -0.28(-0.70%) | |||
Feb 17, 2022 | 39.90 | 40.03 | 39.75 | 39.76 | 87,459 | -0.62(-1.53%) |
Feb 16, 2022 | 40.20 | 40.47 | 40.07 | 40.37 | 12,260 | -0.02(-0.05%) |
Feb 15, 2022 | 40.37 | 40.42 | 40.18 | 40.39 | 10,423 | +0.54(+1.36%) |
Feb 14, 2022 | 39.83 | 39.92 | 39.55 | 39.85 | 59,654 | -0.07(-0.17%) |
Feb 11, 2022 | 40.64 | 40.83 | 39.92 | 39.92 | 8,647 | -0.73(-1.81%) |
Feb 10, 2022 | 40.91 | 41.21 | 40.50 | 40.65 | 11,918 | -0.69(-1.66%) |
Feb 09, 2022 | 41.22 | 41.34 | 41.17 | 41.34 | 58,778 | +0.46(+1.13%) |
Feb 08, 2022 | 40.64 | 40.88 | 40.62 | 40.88 | 10,420 | +0.22(+0.55%) |
Feb 07, 2022 | 40.90 | 40.97 | 40.59 | 40.65 | 14,756 | -0.24(-0.59%) |
Feb 04, 2022 | 40.73 | 41.01 | 40.55 | 40.90 | 19,964 | +0.09(+0.21%) |
Feb 03, 2022 | 41.15 | 40.80 | 40.81 | 10,516 | -0.68(-1.63%) | |
Feb 02, 2022 | 41.30 | 41.58 | 41.18 | 41.48 | 68,092 | +0.25(+0.61%) |