Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 42.09 | 42.51 | 41.64 | 42.40 | 346,892 | +0.35(+0.84%) |
Oct 28, 2022 | 40.96 | 42.05 | 40.88 | 42.04 | 257,945 | +1.42(+3.49%) |
Oct 27, 2022 | 40.85 | 41.50 | 40.51 | 40.62 | 260,393 | +0.04(+0.10%) |
Oct 26, 2022 | 40.40 | 40.80 | 39.94 | 40.58 | 368,645 | +0.60(+1.50%) |
Oct 25, 2022 | 39.76 | 40.56 | 39.53 | 39.98 | 356,966 | +0.06(+0.15%) |
Oct 24, 2022 | 39.41 | 40.12 | 39.22 | 39.93 | 449,537 | +0.31(+0.77%) |
Oct 21, 2022 | 39.24 | 39.93 | 38.55 | 39.62 | 611,302 | +0.77(+1.98%) |
Oct 20, 2022 | 39.89 | 40.13 | 38.65 | 38.85 | 315,512 | -1.03(-2.59%) |
Oct 19, 2022 | 39.94 | 40.53 | 39.46 | 39.89 | 237,777 | -0.33(-0.83%) |
Oct 18, 2022 | 40.62 | 40.87 | 39.91 | 40.22 | 345,871 | +0.56(+1.41%) |
Oct 17, 2022 | 39.89 | 40.33 | 39.21 | 39.66 | 283,050 | +1.13(+2.94%) |
Oct 14, 2022 | 39.92 | 40.78 | 38.32 | 38.53 | 414,812 | -1.07(-2.71%) |
Oct 13, 2022 | 37.92 | 40.41 | 37.47 | 39.60 | 462,200 | +1.47(+3.85%) |
Oct 12, 2022 | 38.65 | 38.65 | 37.97 | 38.13 | 212,398 | -0.29(-0.74%) |
Oct 11, 2022 | 38.20 | 38.83 | 37.95 | 38.42 | 408,682 | -0.03(-0.08%) |
Oct 10, 2022 | 38.77 | 39.30 | 38.43 | 38.45 | 197,132 | +0.08(+0.21%) |
Oct 07, 2022 | 38.78 | 38.78 | 38.04 | 38.37 | 333,262 | -0.41(-1.07%) |
Oct 06, 2022 | 38.64 | 39.03 | 38.36 | 38.78 | 193,446 | -0.31(-0.78%) |
Oct 05, 2022 | 39.04 | 39.66 | 38.55 | 39.09 | 313,582 | -0.67(-1.68%) |
Oct 04, 2022 | 37.59 | 39.76 | 37.59 | 39.76 | 438,079 | +2.47(+6.62%) |
Oct 03, 2022 | 37.07 | 37.38 | 36.39 | 37.29 | 378,085 | +0.59(+1.61%) |
Sep 30, 2022 | 36.40 | 37.38 | 36.31 | 36.70 | 525,383 | +0.43(+1.19%) |
Sep 29, 2022 | 36.84 | 36.84 | 35.82 | 36.26 | 475,545 | -1.13(-3.03%) |
Sep 28, 2022 | 36.07 | 37.70 | 35.83 | 37.40 | 661,054 | +1.40(+3.88%) |
Sep 27, 2022 | 35.56 | 36.32 | 35.52 | 36.00 | 757,022 | +0.93(+2.67%) |
Sep 26, 2022 | 35.34 | 35.83 | 35.03 | 35.06 | 536,633 | -0.46(-1.30%) |
Sep 23, 2022 | 36.24 | 36.38 | 35.27 | 35.53 | 364,209 | -1.25(-3.40%) |
Sep 22, 2022 | 37.19 | 37.27 | 36.54 | 36.78 | 415,748 | -0.31(-0.82%) |
Sep 21, 2022 | 37.76 | 38.03 | 37.08 | 37.08 | 421,806 | -0.30(-0.79%) |
Sep 20, 2022 | 37.66 | 38.14 | 36.97 | 37.38 | 440,108 | -0.71(-1.86%) |
Sep 19, 2022 | 36.59 | 38.40 | 36.59 | 38.09 | 485,395 | +1.18(+3.20%) |
Sep 16, 2022 | 36.54 | 37.16 | 36.18 | 36.90 | 3,110,177 | +0.22(+0.59%) |
Sep 15, 2022 | 36.39 | 37.05 | 36.31 | 36.69 | 483,039 | +0.10(+0.27%) |
Sep 14, 2022 | 36.79 | 36.79 | 35.70 | 36.59 | 787,844 | +0.00(+0.00%) |
Sep 13, 2022 | 37.50 | 38.06 | 36.49 | 36.59 | 652,326 | -1.80(-4.69%) |
Sep 12, 2022 | 37.07 | 38.46 | 37.02 | 38.39 | 660,901 | +1.35(+3.64%) |
Sep 09, 2022 | 36.73 | 37.40 | 36.67 | 37.04 | 622,084 | +0.53(+1.46%) |
Sep 08, 2022 | 35.92 | 36.74 | 35.88 | 36.51 | 699,096 | +0.39(+1.09%) |
Sep 07, 2022 | 35.93 | 36.23 | 35.66 | 36.12 | 718,929 | +0.20(+0.55%) |
Sep 06, 2022 | 37.33 | 37.47 | 35.82 | 35.92 | 856,899 | -1.49(-3.97%) |
Sep 02, 2022 | 37.48 | 38.43 | 37.14 | 37.41 | 638,885 | +0.32(+0.88%) |
Sep 01, 2022 | 37.12 | 37.25 | 36.78 | 37.08 | 555,035 | -0.31(-0.84%) |
Aug 31, 2022 | 36.72 | 37.61 | 36.61 | 37.40 | 587,877 | +0.90(+2.45%) |
Aug 30, 2022 | 36.72 | 37.06 | 36.43 | 36.50 | 305,159 | -0.15(-0.40%) |
Aug 29, 2022 | 36.95 | 37.01 | 36.46 | 36.65 | 297,416 | -0.36(-0.98%) |
Aug 26, 2022 | 38.40 | 38.58 | 36.84 | 37.01 | 431,062 | -1.52(-3.93%) |
Aug 25, 2022 | 38.05 | 38.78 | 37.99 | 38.53 | 270,863 | +0.26(+0.67%) |
Aug 24, 2022 | 37.89 | 38.45 | 37.54 | 38.27 | 379,365 | +0.38(+1.01%) |
Aug 23, 2022 | 38.70 | 38.80 | 37.89 | 37.89 | 332,722 | -0.65(-1.69%) |
Aug 22, 2022 | 38.65 | 38.65 | 38.18 | 38.54 | 323,323 | -0.63(-1.61%) |
Aug 19, 2022 | 39.37 | 39.37 | 38.76 | 39.17 | 369,845 | -0.47(-1.19%) |
Aug 18, 2022 | 39.23 | 39.73 | 39.08 | 39.64 | 375,533 | +0.28(+0.70%) |
Aug 17, 2022 | 39.31 | 39.65 | 38.89 | 39.36 | 292,413 | -0.53(-1.33%) |
Aug 16, 2022 | 40.74 | 41.02 | 39.46 | 39.90 | 629,371 | -0.98(-2.41%) |
Aug 15, 2022 | 41.00 | 41.20 | 40.32 | 40.88 | 381,106 | -0.74(-1.77%) |
Aug 12, 2022 | 42.27 | 42.37 | 41.44 | 41.62 | 485,530 | -0.34(-0.82%) |
Aug 11, 2022 | 42.17 | 42.86 | 41.76 | 41.96 | 711,200 | +0.52(+1.26%) |
Aug 10, 2022 | 40.97 | 41.51 | 40.66 | 41.44 | 667,006 | +1.16(+2.88%) |
Aug 09, 2022 | 37.25 | 40.33 | 36.98 | 40.28 | 1,257,023 | +4.62(+12.94%) |
Aug 08, 2022 | 35.85 | 36.01 | 35.57 | 35.66 | 249,865 | +0.12(+0.33%) |
Aug 05, 2022 | 35.22 | 35.78 | 35.20 | 35.55 | 308,339 | +0.17(+0.47%) |
Aug 04, 2022 | 36.53 | 36.73 | 35.26 | 35.38 | 494,536 | -1.23(-3.36%) |
Aug 03, 2022 | 36.47 | 36.86 | 36.41 | 36.61 | 297,708 | +0.25(+0.68%) |
Aug 02, 2022 | 36.82 | 37.04 | 36.34 | 36.36 | 264,262 | -0.52(-1.41%) |
Aug 01, 2022 | 36.78 | 37.22 | 36.42 | 36.88 | 305,902 | -0.08(-0.21%) |
Jul 29, 2022 | 36.28 | 37.16 | 36.28 | 36.96 | 383,204 | +0.64(+1.76%) |
Jul 28, 2022 | 36.55 | 37.03 | 35.64 | 36.32 | 396,646 | -0.12(-0.32%) |
Jul 27, 2022 | 36.06 | 36.72 | 35.93 | 36.44 | 326,148 | +0.81(+2.26%) |
Jul 26, 2022 | 35.68 | 36.23 | 35.52 | 35.63 | 289,766 | -0.26(-0.71%) |
Jul 25, 2022 | 35.38 | 36.25 | 35.38 | 35.89 | 339,302 | +0.88(+2.50%) |
Jul 22, 2022 | 35.28 | 35.72 | 34.63 | 35.01 | 448,523 | -0.52(-1.47%) |
Jul 21, 2022 | 35.30 | 35.65 | 34.57 | 35.54 | 432,400 | -0.25(-0.69%) |
Jul 20, 2022 | 35.41 | 36.07 | 35.37 | 35.78 | 455,871 | +0.11(+0.30%) |
Jul 19, 2022 | 34.67 | 35.87 | 34.62 | 35.67 | 465,669 | +1.63(+4.80%) |
Jul 18, 2022 | 34.31 | 35.08 | 33.97 | 34.04 | 466,345 | +0.19(+0.55%) |
Jul 15, 2022 | 33.70 | 34.10 | 33.20 | 33.85 | 596,880 | +0.56(+1.68%) |
Jul 14, 2022 | 32.84 | 33.94 | 32.69 | 33.29 | 714,554 | -0.20(-0.59%) |
Jul 13, 2022 | 34.55 | 35.05 | 33.11 | 33.49 | 801,539 | -2.03(-5.71%) |
Jul 12, 2022 | 35.43 | 36.31 | 35.43 | 35.52 | 554,134 | -0.08(-0.22%) |
Jul 11, 2022 | 35.82 | 36.71 | 35.34 | 35.60 | 646,736 | -0.41(-1.15%) |
Jul 08, 2022 | 36.32 | 36.73 | 35.99 | 36.01 | 456,537 | -0.41(-1.13%) |
Jul 07, 2022 | 35.93 | 36.62 | 35.83 | 36.42 | 355,842 | +1.02(+2.89%) |
Jul 06, 2022 | 35.60 | 36.12 | 34.39 | 35.40 | 499,109 | -0.93(-2.57%) |
Jul 05, 2022 | 35.95 | 36.42 | 35.01 | 36.33 | 577,386 | -0.43(-1.18%) |
Jul 01, 2022 | 35.76 | 36.89 | 35.76 | 36.77 | 473,350 | +0.78(+2.16%) |
Jun 30, 2022 | 35.12 | 36.48 | 35.10 | 35.99 | 1,066,995 | +0.27(+0.74%) |
Jun 29, 2022 | 37.33 | 37.52 | 35.53 | 35.72 | 830,103 | -1.70(-4.55%) |
Jun 28, 2022 | 37.84 | 38.52 | 37.32 | 37.43 | 459,041 | +0.12(+0.32%) |
Jun 27, 2022 | 37.48 | 37.62 | 36.82 | 37.31 | 378,598 | +0.35(+0.96%) |
Jun 24, 2022 | 36.39 | 37.25 | 36.05 | 36.95 | 1,340,865 | +1.00(+2.79%) |
Jun 23, 2022 | 36.49 | 36.85 | 35.20 | 35.95 | 650,215 | -0.56(-1.54%) |
Jun 22, 2022 | 35.63 | 36.82 | 35.63 | 36.51 | 498,144 | -0.01(-0.03%) |
Jun 21, 2022 | 35.78 | 36.78 | 35.35 | 36.52 | 459,469 | +1.80(+5.19%) |
Jun 17, 2022 | 34.60 | 35.28 | 33.96 | 34.72 | 2,345,953 | +0.15(+0.43%) |
Jun 16, 2022 | 36.46 | 36.81 | 34.37 | 34.57 | 816,570 | -2.82(-7.55%) |
Jun 15, 2022 | 37.65 | 37.96 | 36.66 | 37.40 | 690,161 | +0.29(+0.77%) |
Jun 14, 2022 | 36.49 | 37.47 | 36.49 | 37.11 | 398,711 | +0.69(+1.89%) |
Jun 13, 2022 | 37.14 | 37.56 | 36.24 | 36.42 | 553,034 | -1.84(-4.81%) |
Jun 10, 2022 | 39.13 | 39.63 | 38.11 | 38.26 | 557,452 | -1.69(-4.24%) |
Jun 09, 2022 | 39.89 | 40.64 | 39.83 | 39.95 | 409,703 | +0.08(+0.20%) |
Jun 08, 2022 | 41.02 | 41.33 | 39.83 | 39.88 | 476,547 | -1.55(-3.73%) |
Jun 07, 2022 | 40.53 | 41.51 | 40.50 | 41.42 | 417,292 | +0.61(+1.49%) |
Jun 06, 2022 | 40.04 | 40.97 | 39.69 | 40.81 | 499,029 | +1.36(+3.44%) |
Jun 03, 2022 | 39.51 | 40.02 | 39.38 | 39.45 | 526,027 | -0.48(-1.21%) |
Jun 02, 2022 | 39.77 | 40.30 | 39.37 | 39.94 | 460,232 | -0.10(-0.25%) |
Jun 01, 2022 | 39.80 | 40.57 | 39.35 | 40.03 | 509,147 | +0.41(+1.04%) |
May 31, 2022 | 39.96 | 40.51 | 39.22 | 39.62 | 847,970 | -1.07(-2.64%) |
May 27, 2022 | 40.09 | 40.82 | 40.09 | 40.69 | 454,382 | +0.93(+2.35%) |
May 26, 2022 | 39.35 | 40.37 | 39.33 | 39.76 | 523,663 | +0.56(+1.43%) |
May 25, 2022 | 37.98 | 39.52 | 37.98 | 39.20 | 568,664 | +1.04(+2.73%) |
May 24, 2022 | 37.52 | 38.23 | 36.77 | 38.15 | 853,305 | +0.23(+0.60%) |
May 23, 2022 | 37.49 | 38.28 | 37.25 | 37.93 | 685,709 | +0.92(+2.47%) |
May 20, 2022 | 36.57 | 37.18 | 35.86 | 37.01 | 666,580 | +0.63(+1.73%) |
May 19, 2022 | 35.90 | 36.86 | 35.70 | 36.38 | 604,302 | -0.01(-0.03%) |
May 18, 2022 | 36.31 | 37.22 | 36.22 | 36.39 | 698,240 | -0.32(-0.88%) |
May 17, 2022 | 35.43 | 36.92 | 35.24 | 36.72 | 456,229 | +2.12(+6.12%) |
May 16, 2022 | 33.55 | 34.87 | 33.45 | 34.60 | 490,185 | +1.12(+3.35%) |
May 13, 2022 | 33.24 | 34.03 | 33.24 | 33.48 | 463,505 | +0.34(+1.04%) |
May 12, 2022 | 33.47 | 33.69 | 32.13 | 33.13 | 820,585 | -0.44(-1.32%) |
May 11, 2022 | 34.66 | 35.48 | 33.47 | 33.58 | 509,377 | -1.18(-3.40%) |
May 10, 2022 | 34.45 | 35.03 | 33.99 | 34.76 | 596,048 | +0.47(+1.38%) |
May 09, 2022 | 34.56 | 34.86 | 33.84 | 34.29 | 513,303 | -0.77(-2.19%) |
May 06, 2022 | 36.36 | 36.47 | 34.85 | 35.05 | 571,749 | -1.46(-3.99%) |
May 05, 2022 | 36.77 | 37.19 | 35.41 | 36.51 | 837,078 | -0.94(-2.52%) |
May 04, 2022 | 36.28 | 37.51 | 35.87 | 37.46 | 439,598 | +1.08(+2.98%) |
May 03, 2022 | 37.05 | 37.15 | 35.94 | 36.37 | 655,365 | -0.65(-1.75%) |
May 02, 2022 | 37.07 | 37.69 | 36.32 | 37.02 | 437,101 | -0.10(-0.27%) |
Apr 29, 2022 | 38.57 | 38.99 | 37.01 | 37.12 | 538,586 | -1.70(-4.39%) |
Apr 28, 2022 | 37.91 | 39.10 | 37.84 | 38.82 | 479,804 | +1.12(+2.98%) |
Apr 27, 2022 | 37.22 | 38.71 | 36.98 | 37.70 | 469,026 | +0.46(+1.24%) |
Apr 26, 2022 | 37.56 | 38.49 | 37.19 | 37.24 | 502,517 | -1.03(-2.70%) |
Apr 25, 2022 | 37.92 | 38.34 | 36.46 | 38.27 | 586,526 | +0.01(+0.03%) |
Apr 22, 2022 | 39.50 | 39.57 | 38.23 | 38.26 | 326,088 | -1.26(-3.19%) |
Apr 21, 2022 | 40.23 | 40.83 | 39.39 | 39.52 | 321,117 | -0.43(-1.08%) |
Apr 20, 2022 | 40.33 | 40.77 | 39.87 | 39.95 | 348,218 | +0.02(+0.05%) |
Apr 19, 2022 | 38.59 | 40.04 | 38.59 | 39.94 | 387,040 | +1.45(+3.76%) |
Apr 18, 2022 | 38.04 | 39.02 | 38.04 | 38.49 | 332,422 | -0.03(-0.08%) |
Apr 14, 2022 | 38.16 | 38.83 | 38.16 | 38.52 | 375,405 | +0.40(+1.06%) |
Apr 13, 2022 | 37.10 | 38.29 | 37.10 | 38.11 | 418,420 | +0.88(+2.35%) |
Apr 12, 2022 | 37.15 | 38.03 | 37.11 | 37.24 | 521,334 | +0.03(+0.08%) |
Apr 11, 2022 | 37.01 | 38.38 | 36.98 | 37.21 | 443,474 | +0.40(+1.10%) |
Apr 08, 2022 | 36.69 | 37.19 | 36.30 | 36.81 | 448,631 | +0.35(+0.97%) |
Apr 07, 2022 | 36.94 | 37.23 | 36.15 | 36.45 | 767,743 | -0.53(-1.44%) |
Apr 06, 2022 | 37.95 | 38.63 | 36.95 | 36.98 | 891,301 | -1.08(-2.84%) |
Apr 05, 2022 | 38.15 | 38.71 | 37.79 | 38.07 | 557,320 | -0.10(-0.26%) |
Apr 04, 2022 | 39.05 | 39.09 | 37.87 | 38.16 | 513,965 | -0.82(-2.10%) |
Apr 01, 2022 | 39.79 | 40.23 | 38.66 | 38.98 | 798,357 | -0.30(-0.75%) |
Mar 31, 2022 | 39.01 | 39.49 | 38.70 | 39.28 | 857,827 | +0.52(+1.35%) |
Mar 30, 2022 | 40.03 | 40.15 | 38.54 | 38.75 | 1,052,678 | -1.03(-2.60%) |
Mar 29, 2022 | 40.91 | 41.15 | 39.69 | 39.79 | 869,141 | -0.33(-0.83%) |
Mar 28, 2022 | 39.94 | 40.21 | 39.49 | 40.12 | 658,339 | +0.06(+0.15%) |
Mar 25, 2022 | 39.33 | 40.14 | 39.28 | 40.06 | 332,882 | +0.66(+1.67%) |
Mar 24, 2022 | 39.86 | 39.92 | 39.33 | 39.40 | 306,782 | -0.23(-0.57%) |
Mar 23, 2022 | 40.01 | 40.38 | 39.43 | 39.63 | 450,311 | -0.57(-1.42%) |
Mar 22, 2022 | 39.58 | 40.39 | 39.36 | 40.20 | 676,061 | +1.28(+3.29%) |
Mar 21, 2022 | 39.27 | 39.64 | 38.39 | 38.92 | 576,636 | -0.20(-0.50%) |
Mar 18, 2022 | 39.18 | 39.51 | 38.61 | 39.12 | 1,008,933 | -0.15(-0.38%) |
Mar 17, 2022 | 38.94 | 39.44 | 38.67 | 39.27 | 522,730 | -0.19(-0.47%) |
Mar 16, 2022 | 38.18 | 39.52 | 38.18 | 39.45 | 761,782 | +1.86(+4.95%) |
Mar 15, 2022 | 37.97 | 37.97 | 36.87 | 37.59 | 509,378 | -0.12(-0.31%) |
Mar 14, 2022 | 37.97 | 38.53 | 37.32 | 37.71 | 545,048 | -0.02(-0.05%) |
Mar 11, 2022 | 38.20 | 38.92 | 37.53 | 37.73 | 462,353 | -0.18(-0.47%) |
Mar 10, 2022 | 37.14 | 38.07 | 37.02 | 37.91 | 460,398 | +0.35(+0.94%) |
Mar 09, 2022 | 37.89 | 38.71 | 37.44 | 37.55 | 563,972 | +0.78(+2.11%) |
Mar 08, 2022 | 35.11 | 37.30 | 35.07 | 36.78 | 728,789 | +2.10(+6.04%) |
Mar 07, 2022 | 35.70 | 35.81 | 34.49 | 34.68 | 637,921 | -1.20(-3.35%) |
Mar 04, 2022 | 36.71 | 37.05 | 35.42 | 35.88 | 496,313 | -1.92(-5.08%) |
Mar 03, 2022 | 37.36 | 37.94 | 36.97 | 37.80 | 517,809 | +0.85(+2.29%) |
Mar 02, 2022 | 35.89 | 37.41 | 35.67 | 36.95 | 736,793 | +1.55(+4.36%) |
Mar 01, 2022 | 36.68 | 37.47 | 35.02 | 35.41 | 991,051 | -1.68(-4.54%) |
Feb 28, 2022 | 36.90 | 37.63 | 36.60 | 37.09 | 674,750 | -0.51(-1.36%) |
Feb 25, 2022 | 36.90 | 37.83 | 37.31 | 37.60 | 533,434 | +0.88(+2.38%) |
Feb 24, 2022 | 35.39 | 36.90 | 35.05 | 36.73 | 738,197 | +0.44(+1.22%) |
Feb 23, 2022 | 37.08 | 37.66 | 36.21 | 36.28 | 561,976 | -0.54(-1.47%) |
Feb 22, 2022 | 36.88 | 37.61 | 36.31 | 36.83 | 838,610 | -0.59(-1.58%) |
Feb 18, 2022 | 37.42 | 0 | -4.06(-9.80%) | |||
Feb 17, 2022 | 41.74 | 41.91 | 40.95 | 41.48 | 353,820 | -0.81(-1.91%) |
Feb 16, 2022 | 42.04 | 42.39 | 41.81 | 42.29 | 227,957 | -0.03(-0.07%) |
Feb 15, 2022 | 42.10 | 42.41 | 41.82 | 42.32 | 445,801 | +0.64(+1.53%) |
Feb 14, 2022 | 41.87 | 42.41 | 41.22 | 41.68 | 531,961 | -0.24(-0.56%) |
Feb 11, 2022 | 42.33 | 43.78 | 41.56 | 41.91 | 640,454 | -0.52(-1.23%) |
Feb 10, 2022 | 41.94 | 43.48 | 41.94 | 42.43 | 547,855 | +0.08(+0.19%) |
Feb 09, 2022 | 42.36 | 42.81 | 42.06 | 42.36 | 414,682 | -0.04(-0.09%) |
Feb 08, 2022 | 41.86 | 42.58 | 41.47 | 42.40 | 480,869 | +0.96(+2.33%) |
Feb 07, 2022 | 41.33 | 42.18 | 41.29 | 41.43 | 464,191 | -0.03(-0.07%) |
Feb 04, 2022 | 40.10 | 41.92 | 39.93 | 41.46 | 452,278 | +1.32(+3.29%) |
Feb 03, 2022 | 40.26 | 40.14 | 537,694 | -0.23(-0.56%) | ||
Feb 02, 2022 | 40.48 | 41.15 | 40.13 | 40.37 | 528,831 | -0.31(-0.77%) |
Feb 01, 2022 | 40.35 | 40.93 | 39.85 | 40.68 | 519,250 | +0.20(+0.49%) |
Jan 31, 2022 | 38.70 | 40.55 | 40.49 | 608,781 | +1.43(+3.65%) | |
Jan 28, 2022 | 39.18 | 39.59 | 37.89 | 39.06 | 829,231 | -0.20(-0.50%) |
Jan 27, 2022 | 40.29 | 41.08 | 39.05 | 39.26 | 535,398 | -0.74(-1.85%) |
Jan 26, 2022 | 40.40 | 41.10 | 39.70 | 39.99 | 635,564 | +0.12(+0.30%) |
Jan 25, 2022 | 39.50 | 40.41 | 38.47 | 39.88 | 606,815 | -0.20(-0.49%) |
Jan 24, 2022 | 38.77 | 40.21 | 38.06 | 40.07 | 976,011 | +0.37(+0.94%) |
Jan 21, 2022 | 40.55 | 40.87 | 39.59 | 39.70 | 597,340 | -0.97(-2.40%) |
Jan 20, 2022 | 41.44 | 42.17 | 40.52 | 40.67 | 449,767 | -0.57(-1.38%) |
Jan 19, 2022 | 42.15 | 42.55 | 41.23 | 41.24 | 443,030 | -0.57(-1.37%) |
Jan 18, 2022 | 42.81 | 42.99 | 41.62 | 41.81 | 526,981 | -1.21(-2.81%) |
Jan 14, 2022 | 43.03 | 0 | +0.73(+1.72%) | |||
Jan 13, 2022 | 42.53 | 43.10 | 42.18 | 42.30 | 418,429 | -0.03(-0.07%) |
Jan 12, 2022 | 42.37 | 42.98 | 41.96 | 42.33 | 531,895 | -0.03(-0.07%) |
Jan 11, 2022 | 41.47 | 42.49 | 40.89 | 42.36 | 683,997 | +1.02(+2.48%) |
Jan 10, 2022 | 40.91 | 41.36 | 40.11 | 41.33 | 592,891 | +0.78(+1.92%) |
Jan 07, 2022 | 40.28 | 40.84 | 39.90 | 40.56 | 470,284 | +0.28(+0.68%) |
Jan 06, 2022 | 39.93 | 40.62 | 39.62 | 40.28 | 376,507 | +0.38(+0.96%) |
Jan 05, 2022 | 41.25 | 41.25 | 39.54 | 39.90 | 723,884 | +0.03(+0.07%) |
Jan 04, 2022 | 39.61 | 40.83 | 39.33 | 39.87 | 672,371 | +0.45(+1.15%) |
Jan 03, 2022 | 38.35 | 39.44 | 38.35 | 39.41 | 405,768 | +1.11(+2.90%) |
Dec 31, 2021 | 38.24 | 38.87 | 38.10 | 38.30 | 220,235 | -0.03(-0.08%) |
Dec 30, 2021 | 38.40 | 38.91 | 38.23 | 38.33 | 201,236 | -0.03(-0.08%) |
Dec 29, 2021 | 38.05 | 38.49 | 37.94 | 38.36 | 131,157 | +0.16(+0.41%) |
Dec 28, 2021 | 38.70 | 39.24 | 38.16 | 38.20 | 210,666 | -0.34(-0.89%) |
Dec 27, 2021 | 37.96 | 38.61 | 37.72 | 38.55 | 218,954 | +0.60(+1.58%) |
Dec 23, 2021 | 38.07 | 38.32 | 37.65 | 37.95 | 162,044 | +0.26(+0.68%) |
Dec 22, 2021 | 37.63 | 38.09 | 37.45 | 37.69 | 279,227 | +0.11(+0.29%) |
Dec 21, 2021 | 35.81 | 37.78 | 35.63 | 37.58 | 328,581 | +2.24(+6.35%) |
Dec 20, 2021 | 35.65 | 35.83 | 34.64 | 35.34 | 353,334 | -0.93(-2.55%) |
Dec 17, 2021 | 36.14 | 36.77 | 35.63 | 36.26 | 1,054,624 | -0.08(-0.22%) |
Dec 16, 2021 | 36.88 | 37.02 | 35.57 | 36.34 | 429,636 | -0.24(-0.65%) |
Dec 15, 2021 | 36.34 | 36.77 | 35.33 | 36.58 | 303,995 | +0.59(+1.64%) |
Dec 14, 2021 | 35.61 | 36.47 | 35.34 | 35.99 | 481,367 | +0.45(+1.27%) |
Dec 13, 2021 | 35.86 | 35.87 | 35.15 | 35.54 | 281,827 | -0.67(-1.85%) |
Dec 10, 2021 | 35.83 | 36.23 | 35.41 | 36.21 | 417,890 | +0.45(+1.27%) |
Dec 09, 2021 | 34.80 | 35.94 | 34.80 | 35.75 | 263,951 | +0.53(+1.51%) |
Dec 08, 2021 | 35.35 | 35.67 | 35.22 | 35.22 | 236,221 | -0.09(-0.25%) |
Dec 07, 2021 | 35.27 | 35.88 | 35.14 | 35.31 | 485,660 | +0.31(+0.87%) |
Dec 06, 2021 | 34.42 | 35.80 | 34.27 | 35.00 | 284,365 | +1.30(+3.85%) |
Dec 03, 2021 | 34.90 | 35.05 | 33.43 | 33.71 | 606,464 | -1.01(-2.92%) |
Dec 02, 2021 | 33.79 | 34.99 | 33.75 | 34.72 | 284,655 | +1.27(+3.80%) |
Dec 01, 2021 | 34.42 | 34.91 | 33.44 | 33.45 | 455,235 | +0.35(+1.07%) |
Nov 30, 2021 | 32.92 | 33.35 | 32.39 | 33.10 | 808,575 | -0.34(-1.03%) |
Nov 29, 2021 | 34.59 | 34.59 | 33.05 | 33.44 | 351,239 | -0.66(-1.93%) |
Nov 26, 2021 | 34.37 | 34.38 | 33.01 | 34.10 | 305,454 | -1.37(-3.86%) |
Nov 24, 2021 | 35.37 | 35.82 | 35.34 | 35.47 | 212,981 | -0.27(-0.76%) |
Nov 23, 2021 | 35.61 | 36.25 | 35.61 | 35.74 | 266,497 | -0.02(-0.05%) |
Nov 22, 2021 | 35.20 | 36.29 | 34.67 | 35.76 | 413,551 | +1.66(+4.86%) |
Nov 19, 2021 | 34.08 | 34.83 | 34.05 | 34.10 | 255,040 | -0.58(-1.69%) |
Nov 18, 2021 | 35.77 | 34.72 | 34.15 | 34.69 | 523,204 | -0.97(-2.73%) |
Nov 17, 2021 | 35.26 | 35.92 | 34.96 | 35.66 | 551,415 | +0.08(+0.22%) |
Nov 16, 2021 | 36.53 | 36.53 | 35.36 | 35.58 | 398,952 | -0.79(-2.17%) |
Nov 15, 2021 | 36.66 | 37.46 | 36.31 | 36.37 | 363,834 | +0.04(+0.11%) |
Nov 12, 2021 | 36.70 | 36.70 | 35.83 | 36.33 | 799,578 | -0.40(-1.09%) |
Nov 11, 2021 | 35.89 | 37.14 | 35.89 | 36.73 | 478,835 | +1.19(+3.35%) |
Nov 10, 2021 | 34.25 | 35.55 | 525,291 | +1.37(+4.02%) | ||
Nov 09, 2021 | 34.26 | 34.26 | 33.23 | 34.17 | 381,006 | +0.60(+1.80%) |
Nov 08, 2021 | 34.00 | 34.26 | 33.19 | 33.57 | 246,713 | -0.12(-0.35%) |
Nov 05, 2021 | 33.45 | 34.10 | 33.24 | 33.68 | 390,871 | +0.84(+2.55%) |
Nov 04, 2021 | 33.28 | 33.36 | 32.41 | 32.84 | 240,702 | -0.56(-1.66%) |
Nov 03, 2021 | 33.06 | 33.68 | 33.00 | 33.40 | 224,231 | +0.33(+1.00%) |
Nov 02, 2021 | 32.45 | 33.16 | 32.24 | 33.07 | 181,759 | +0.36(+1.10%) |