Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 39.19 | 39.67 | 38.92 | 39.32 | 431,809 | -0.17(-0.43%) |
Dec 29, 2022 | 39.15 | 39.87 | 39.15 | 39.48 | 476,314 | +0.68(+1.75%) |
Dec 28, 2022 | 39.76 | 39.80 | 38.68 | 38.80 | 481,327 | -0.85(-2.14%) |
Dec 27, 2022 | 38.68 | 39.75 | 38.61 | 39.65 | 391,386 | +0.89(+2.29%) |
Dec 23, 2022 | 38.37 | 39.12 | 38.23 | 38.77 | 447,195 | +0.08(+0.22%) |
Dec 22, 2022 | 38.00 | 38.86 | 37.67 | 38.68 | 643,166 | +0.18(+0.46%) |
Dec 21, 2022 | 37.99 | 38.56 | 37.96 | 38.51 | 474,642 | +0.80(+2.13%) |
Dec 20, 2022 | 37.05 | 37.89 | 37.05 | 37.70 | 516,312 | +0.76(+2.07%) |
Dec 19, 2022 | 37.54 | 37.92 | 36.57 | 36.94 | 448,531 | -0.67(-1.79%) |
Dec 16, 2022 | 36.73 | 37.65 | 36.48 | 37.61 | 1,494,090 | +0.62(+1.69%) |
Dec 15, 2022 | 37.94 | 38.23 | 36.91 | 36.98 | 431,877 | -1.70(-4.39%) |
Dec 14, 2022 | 38.65 | 39.20 | 38.10 | 38.68 | 412,236 | +0.14(+0.36%) |
Dec 13, 2022 | 39.17 | 39.55 | 37.83 | 38.54 | 636,858 | +0.65(+1.72%) |
Dec 12, 2022 | 37.07 | 37.90 | 36.76 | 37.89 | 529,820 | +0.91(+2.47%) |
Dec 09, 2022 | 37.57 | 38.15 | 36.85 | 36.98 | 587,842 | -0.81(-2.15%) |
Dec 08, 2022 | 38.42 | 38.87 | 37.72 | 37.79 | 493,792 | -0.43(-1.12%) |
Dec 07, 2022 | 38.62 | 38.68 | 37.88 | 38.22 | 492,424 | -0.34(-0.89%) |
Dec 06, 2022 | 38.61 | 38.85 | 38.21 | 38.56 | 323,965 | -0.25(-0.65%) |
Dec 05, 2022 | 38.78 | 39.00 | 38.41 | 38.81 | 437,823 | -0.53(-1.35%) |
Dec 02, 2022 | 37.69 | 39.39 | 37.69 | 39.34 | 519,929 | +1.26(+3.31%) |
Dec 01, 2022 | 38.78 | 39.49 | 37.95 | 38.09 | 694,618 | -0.81(-2.09%) |
Nov 30, 2022 | 39.24 | 39.62 | 37.52 | 38.90 | 12,126,553 | -0.69(-1.74%) |
Nov 29, 2022 | 38.33 | 40.06 | 38.05 | 39.59 | 1,619,338 | +2.28(+6.12%) |
Nov 28, 2022 | 36.19 | 37.33 | 35.99 | 37.30 | 590,876 | +1.08(+2.99%) |
Nov 25, 2022 | 36.05 | 36.27 | 35.46 | 36.22 | 199,117 | +0.28(+0.78%) |
Nov 23, 2022 | 35.72 | 36.44 | 35.46 | 35.94 | 489,707 | -0.41(-1.12%) |
Nov 22, 2022 | 35.24 | 36.35 | 35.11 | 36.35 | 480,408 | +1.45(+4.15%) |
Nov 21, 2022 | 35.42 | 35.42 | 34.70 | 34.90 | 361,668 | -0.54(-1.54%) |
Nov 18, 2022 | 35.97 | 36.07 | 35.02 | 35.44 | 450,102 | +0.53(+1.51%) |
Nov 17, 2022 | 34.22 | 34.92 | 33.84 | 34.91 | 435,363 | +0.30(+0.85%) |
Nov 16, 2022 | 35.35 | 35.41 | 34.51 | 34.62 | 374,992 | -0.55(-1.58%) |
Nov 15, 2022 | 35.68 | 36.64 | 35.10 | 35.17 | 569,416 | +0.29(+0.82%) |
Nov 14, 2022 | 35.52 | 35.80 | 34.89 | 34.89 | 680,655 | -0.95(-2.65%) |
Nov 11, 2022 | 35.09 | 36.18 | 34.78 | 35.84 | 482,982 | +0.91(+2.62%) |
Nov 10, 2022 | 34.19 | 35.05 | 33.84 | 34.92 | 700,848 | +2.13(+6.51%) |
Nov 09, 2022 | 32.37 | 33.05 | 31.92 | 32.79 | 599,852 | +0.19(+0.59%) |
Nov 08, 2022 | 32.83 | 33.28 | 32.20 | 32.60 | 727,807 | -0.18(-0.54%) |
Nov 07, 2022 | 31.66 | 33.29 | 31.63 | 32.77 | 1,002,380 | +1.24(+3.92%) |
Nov 04, 2022 | 29.83 | 31.83 | 29.65 | 31.54 | 1,414,797 | +2.18(+7.42%) |
Nov 03, 2022 | 31.97 | 32.38 | 27.66 | 29.36 | 1,836,289 | -4.54(-13.40%) |
Nov 02, 2022 | 35.77 | 36.01 | 33.90 | 33.90 | 484,359 | -2.27(-6.28%) |
Nov 01, 2022 | 35.86 | 36.64 | 35.62 | 36.17 | 664,115 | +0.91(+2.57%) |
Oct 31, 2022 | 36.98 | 36.98 | 35.18 | 35.27 | 4,496,995 | -1.82(-4.91%) |
Oct 28, 2022 | 36.23 | 37.33 | 35.83 | 37.09 | 581,959 | +1.03(+2.87%) |
Oct 27, 2022 | 35.80 | 36.61 | 35.38 | 36.05 | 612,713 | +0.64(+1.80%) |
Oct 26, 2022 | 34.75 | 35.88 | 34.61 | 35.41 | 623,864 | +0.23(+0.66%) |
Oct 25, 2022 | 33.63 | 35.21 | 33.63 | 35.18 | 671,849 | +1.38(+4.07%) |
Oct 24, 2022 | 33.82 | 34.00 | 33.23 | 33.81 | 502,098 | -0.09(-0.27%) |
Oct 21, 2022 | 33.17 | 34.03 | 33.00 | 33.90 | 491,478 | +0.90(+2.71%) |
Oct 20, 2022 | 33.54 | 34.17 | 32.72 | 33.00 | 357,498 | -0.46(-1.38%) |
Oct 19, 2022 | 34.01 | 34.27 | 33.05 | 33.47 | 441,493 | -0.65(-1.89%) |
Oct 18, 2022 | 33.64 | 34.20 | 33.64 | 34.11 | 398,423 | +1.00(+3.01%) |
Oct 17, 2022 | 32.60 | 33.16 | 32.55 | 33.11 | 551,131 | +1.01(+3.13%) |
Oct 14, 2022 | 33.04 | 33.04 | 32.02 | 32.11 | 431,926 | -0.80(-2.44%) |
Oct 13, 2022 | 32.56 | 33.50 | 31.95 | 32.91 | 453,672 | -0.05(-0.14%) |
Oct 12, 2022 | 33.45 | 33.45 | 32.78 | 32.96 | 420,296 | -0.39(-1.16%) |
Oct 11, 2022 | 32.56 | 33.80 | 32.04 | 33.35 | 448,557 | +0.85(+2.61%) |
Oct 10, 2022 | 32.82 | 32.86 | 32.26 | 32.50 | 303,320 | -0.31(-0.96%) |
Oct 07, 2022 | 33.25 | 33.31 | 32.58 | 32.81 | 410,496 | -0.62(-1.85%) |
Oct 06, 2022 | 33.17 | 33.53 | 32.97 | 33.43 | 405,399 | +0.14(+0.42%) |
Oct 05, 2022 | 32.51 | 33.56 | 32.51 | 33.29 | 533,462 | +0.18(+0.53%) |
Oct 04, 2022 | 31.92 | 33.11 | 31.84 | 33.11 | 626,006 | +1.57(+4.98%) |
Oct 03, 2022 | 31.08 | 31.91 | 30.81 | 31.54 | 707,263 | +0.73(+2.37%) |
Sep 30, 2022 | 31.41 | 31.42 | 30.74 | 30.81 | 578,211 | -0.45(-1.45%) |
Sep 29, 2022 | 32.34 | 32.34 | 30.98 | 31.27 | 472,378 | -1.39(-4.24%) |
Sep 28, 2022 | 32.78 | 33.06 | 32.36 | 32.65 | 503,874 | +0.00(+0.00%) |
Sep 27, 2022 | 33.48 | 33.59 | 32.30 | 32.65 | 450,181 | -0.55(-1.67%) |
Sep 26, 2022 | 33.45 | 33.86 | 33.17 | 33.21 | 384,739 | -0.43(-1.29%) |
Sep 23, 2022 | 33.67 | 33.81 | 33.01 | 33.64 | 445,795 | -0.39(-1.14%) |
Sep 22, 2022 | 33.86 | 34.22 | 33.71 | 34.03 | 311,535 | -0.11(-0.32%) |
Sep 21, 2022 | 34.79 | 35.08 | 34.10 | 34.14 | 322,190 | -0.35(-1.02%) |
Sep 20, 2022 | 34.55 | 34.86 | 34.23 | 34.49 | 365,739 | -0.40(-1.14%) |
Sep 19, 2022 | 34.34 | 34.93 | 34.24 | 34.89 | 345,432 | +0.37(+1.07%) |
Sep 16, 2022 | 33.99 | 34.55 | 33.54 | 34.52 | 735,223 | +0.32(+0.95%) |
Sep 15, 2022 | 34.34 | 34.68 | 33.98 | 34.19 | 459,416 | -0.13(-0.38%) |
Sep 14, 2022 | 35.64 | 35.71 | 33.96 | 34.32 | 514,476 | -1.39(-3.90%) |
Sep 13, 2022 | 36.78 | 36.82 | 35.49 | 35.72 | 489,323 | -1.81(-4.82%) |
Sep 12, 2022 | 37.75 | 38.37 | 37.46 | 37.53 | 351,364 | +0.14(+0.37%) |
Sep 09, 2022 | 36.41 | 37.52 | 36.30 | 37.39 | 320,714 | +1.08(+2.98%) |
Sep 08, 2022 | 36.18 | 36.31 | 35.55 | 36.31 | 325,105 | -0.20(-0.56%) |
Sep 07, 2022 | 36.00 | 36.63 | 35.59 | 36.51 | 425,924 | +0.42(+1.18%) |
Sep 06, 2022 | 37.12 | 37.12 | 35.98 | 36.09 | 406,340 | -1.10(-2.96%) |
Sep 02, 2022 | 37.88 | 37.88 | 37.06 | 37.19 | 405,230 | -0.41(-1.08%) |
Sep 01, 2022 | 37.64 | 37.81 | 37.10 | 37.59 | 357,024 | -0.21(-0.56%) |
Aug 31, 2022 | 38.76 | 38.76 | 37.78 | 37.81 | 409,535 | -0.89(-2.29%) |
Aug 30, 2022 | 39.27 | 39.31 | 38.62 | 38.69 | 280,739 | -0.46(-1.18%) |
Aug 29, 2022 | 38.53 | 39.28 | 38.53 | 39.15 | 298,737 | +0.11(+0.28%) |
Aug 26, 2022 | 39.86 | 39.93 | 38.98 | 39.04 | 285,981 | -1.05(-2.63%) |
Aug 25, 2022 | 39.03 | 40.21 | 38.68 | 40.10 | 398,214 | +1.02(+2.61%) |
Aug 24, 2022 | 39.38 | 39.40 | 38.95 | 39.08 | 313,793 | -0.20(-0.51%) |
Aug 23, 2022 | 39.49 | 39.52 | 38.89 | 39.28 | 374,665 | -0.86(-2.14%) |
Aug 22, 2022 | 41.19 | 41.47 | 40.06 | 40.14 | 290,220 | -1.57(-3.77%) |
Aug 19, 2022 | 42.92 | 42.92 | 41.68 | 41.71 | 385,705 | -1.48(-3.43%) |
Aug 18, 2022 | 42.85 | 43.29 | 42.33 | 43.19 | 315,920 | +0.21(+0.49%) |
Aug 17, 2022 | 42.53 | 43.11 | 42.21 | 42.98 | 348,495 | +0.03(+0.06%) |
Aug 16, 2022 | 42.54 | 42.99 | 42.40 | 42.95 | 354,060 | +0.37(+0.86%) |
Aug 15, 2022 | 42.03 | 42.79 | 41.68 | 42.59 | 382,123 | +0.52(+1.24%) |
Aug 12, 2022 | 41.86 | 42.09 | 41.21 | 42.07 | 313,133 | +0.48(+1.14%) |
Aug 11, 2022 | 41.77 | 42.26 | 41.33 | 41.59 | 353,197 | +0.23(+0.55%) |
Aug 10, 2022 | 40.05 | 41.43 | 40.05 | 41.36 | 342,960 | +1.86(+4.70%) |
Aug 09, 2022 | 40.53 | 40.53 | 39.29 | 39.51 | 307,955 | -1.03(-2.55%) |
Aug 08, 2022 | 39.88 | 40.97 | 39.86 | 40.54 | 360,076 | +0.87(+2.19%) |
Aug 05, 2022 | 39.89 | 40.80 | 38.67 | 39.67 | 568,704 | -1.14(-2.80%) |
Aug 04, 2022 | 40.92 | 40.96 | 40.48 | 40.81 | 412,594 | -0.25(-0.60%) |
Aug 03, 2022 | 40.24 | 41.08 | 40.24 | 41.06 | 255,967 | +1.22(+3.05%) |
Aug 02, 2022 | 40.67 | 40.67 | 39.68 | 39.84 | 320,348 | -0.93(-2.29%) |
Aug 01, 2022 | 39.62 | 41.00 | 39.26 | 40.78 | 450,768 | +0.96(+2.41%) |
Jul 29, 2022 | 39.92 | 40.05 | 39.25 | 39.82 | 879,210 | -0.24(-0.59%) |
Jul 28, 2022 | 39.88 | 40.23 | 39.29 | 40.05 | 242,523 | +0.38(+0.95%) |
Jul 27, 2022 | 39.08 | 39.86 | 38.83 | 39.68 | 299,785 | +0.74(+1.90%) |
Jul 26, 2022 | 38.80 | 39.03 | 38.32 | 38.94 | 412,203 | -0.05(-0.12%) |
Jul 25, 2022 | 38.76 | 39.08 | 38.50 | 38.98 | 535,118 | -0.09(-0.23%) |
Jul 22, 2022 | 39.35 | 39.54 | 38.53 | 39.08 | 399,329 | -0.22(-0.56%) |
Jul 21, 2022 | 38.81 | 39.35 | 38.64 | 39.29 | 303,373 | +0.29(+0.75%) |
Jul 20, 2022 | 39.03 | 39.26 | 38.57 | 39.00 | 312,719 | +0.03(+0.07%) |
Jul 19, 2022 | 38.56 | 39.19 | 38.39 | 38.97 | 259,946 | +0.99(+2.60%) |
Jul 18, 2022 | 38.21 | 38.63 | 37.97 | 37.99 | 228,123 | -0.14(-0.36%) |
Jul 15, 2022 | 38.24 | 38.39 | 37.51 | 38.12 | 320,043 | +0.48(+1.26%) |
Jul 14, 2022 | 38.28 | 38.28 | 37.43 | 37.65 | 273,220 | -1.09(-2.81%) |
Jul 13, 2022 | 38.37 | 38.85 | 38.04 | 38.74 | 258,134 | -0.03(-0.07%) |
Jul 12, 2022 | 38.53 | 39.44 | 38.53 | 38.76 | 265,530 | +0.51(+1.34%) |
Jul 11, 2022 | 38.05 | 38.53 | 37.12 | 38.25 | 454,914 | +0.40(+1.06%) |
Jul 08, 2022 | 38.43 | 38.59 | 37.40 | 37.85 | 656,608 | -2.13(-5.33%) |
Jul 07, 2022 | 40.62 | 40.62 | 38.93 | 39.98 | 477,482 | -0.64(-1.58%) |
Jul 06, 2022 | 41.18 | 41.47 | 40.31 | 40.62 | 361,524 | -0.81(-1.94%) |
Jul 05, 2022 | 40.33 | 41.43 | 39.94 | 41.43 | 284,430 | +0.50(+1.23%) |
Jul 01, 2022 | 39.90 | 41.10 | 39.80 | 40.92 | 393,721 | +1.30(+3.28%) |
Jun 30, 2022 | 39.83 | 40.03 | 39.26 | 39.62 | 610,131 | -0.54(-1.34%) |
Jun 29, 2022 | 41.07 | 41.27 | 39.94 | 40.16 | 377,572 | -0.91(-2.21%) |
Jun 28, 2022 | 42.20 | 42.58 | 40.96 | 41.07 | 698,395 | -0.99(-2.35%) |
Jun 27, 2022 | 42.29 | 42.59 | 41.86 | 42.06 | 341,114 | +0.16(+0.39%) |
Jun 24, 2022 | 41.90 | 42.39 | 41.54 | 41.89 | 745,737 | +0.21(+0.51%) |
Jun 23, 2022 | 40.78 | 41.80 | 40.78 | 41.68 | 340,736 | +0.77(+1.88%) |
Jun 22, 2022 | 40.32 | 41.21 | 40.22 | 40.91 | 426,132 | +0.28(+0.70%) |
Jun 21, 2022 | 40.69 | 41.29 | 40.56 | 40.63 | 475,947 | +0.26(+0.63%) |
Jun 17, 2022 | 40.37 | 41.30 | 40.14 | 40.37 | 730,670 | +0.70(+1.78%) |
Jun 16, 2022 | 40.07 | 40.32 | 39.51 | 39.67 | 458,469 | -1.06(-2.61%) |
Jun 15, 2022 | 40.14 | 41.20 | 40.14 | 40.73 | 353,364 | +0.83(+2.09%) |
Jun 14, 2022 | 40.04 | 40.67 | 39.37 | 39.90 | 415,436 | -0.16(-0.39%) |
Jun 13, 2022 | 40.72 | 41.09 | 39.62 | 40.05 | 510,140 | -1.49(-3.59%) |
Jun 10, 2022 | 41.59 | 42.08 | 41.06 | 41.55 | 301,577 | -0.30(-0.72%) |
Jun 09, 2022 | 42.33 | 42.59 | 41.57 | 41.85 | 378,367 | -0.72(-1.70%) |
Jun 08, 2022 | 43.60 | 43.60 | 42.38 | 42.57 | 311,094 | -1.20(-2.74%) |
Jun 07, 2022 | 42.41 | 43.78 | 41.76 | 43.77 | 394,648 | +0.51(+1.18%) |
Jun 06, 2022 | 43.28 | 43.45 | 42.86 | 43.26 | 288,986 | +0.33(+0.77%) |
Jun 03, 2022 | 42.56 | 43.18 | 42.51 | 42.93 | 312,105 | -0.26(-0.59%) |
Jun 02, 2022 | 42.66 | 43.25 | 42.10 | 43.18 | 428,695 | +0.38(+0.88%) |
Jun 01, 2022 | 43.00 | 43.25 | 41.82 | 42.81 | 533,214 | +0.12(+0.28%) |
May 31, 2022 | 42.41 | 43.75 | 41.90 | 42.69 | 680,222 | +0.49(+1.17%) |
May 27, 2022 | 41.68 | 42.20 | 41.50 | 42.20 | 614,741 | +0.67(+1.61%) |
May 26, 2022 | 41.87 | 42.43 | 41.46 | 41.53 | 409,612 | +0.37(+0.90%) |
May 25, 2022 | 40.02 | 41.21 | 39.87 | 41.16 | 492,905 | +0.87(+2.16%) |
May 24, 2022 | 40.28 | 40.58 | 39.61 | 40.29 | 437,167 | -0.51(-1.25%) |
May 23, 2022 | 40.78 | 41.16 | 39.90 | 40.79 | 655,416 | +0.63(+1.56%) |
May 20, 2022 | 40.13 | 40.54 | 39.26 | 40.17 | 423,711 | +0.25(+0.64%) |
May 19, 2022 | 40.34 | 40.61 | 39.31 | 39.91 | 613,539 | -1.22(-2.98%) |
May 18, 2022 | 42.31 | 42.35 | 40.76 | 41.14 | 498,547 | -1.63(-3.82%) |
May 17, 2022 | 41.47 | 42.87 | 41.47 | 42.77 | 674,738 | +1.52(+3.70%) |
May 16, 2022 | 41.82 | 42.38 | 40.59 | 41.25 | 490,162 | -0.93(-2.19%) |
May 13, 2022 | 41.12 | 42.78 | 40.88 | 42.17 | 1,309,144 | +1.32(+3.24%) |
May 12, 2022 | 39.03 | 40.89 | 38.87 | 40.85 | 732,918 | +2.02(+5.21%) |
May 11, 2022 | 40.49 | 41.15 | 38.66 | 38.83 | 887,130 | -1.60(-3.95%) |
May 10, 2022 | 41.11 | 41.12 | 39.10 | 40.42 | 776,309 | -0.21(-0.51%) |
May 09, 2022 | 40.16 | 41.09 | 40.04 | 40.63 | 684,035 | +0.27(+0.67%) |
May 06, 2022 | 39.08 | 40.88 | 38.72 | 40.36 | 787,314 | +1.00(+2.54%) |
May 05, 2022 | 38.73 | 40.20 | 37.65 | 39.36 | 1,236,309 | -1.22(-3.00%) |
May 04, 2022 | 39.48 | 40.63 | 38.82 | 40.58 | 970,445 | +0.10(+0.25%) |
May 03, 2022 | 40.15 | 40.54 | 39.12 | 40.48 | 658,772 | +0.15(+0.36%) |
May 02, 2022 | 38.71 | 40.41 | 38.45 | 40.33 | 1,158,180 | +1.64(+4.24%) |
Apr 29, 2022 | 38.68 | 39.28 | 38.06 | 38.69 | 4,277,660 | -0.49(-1.25%) |
Apr 28, 2022 | 38.81 | 39.71 | 37.66 | 39.18 | 849,161 | +0.77(+2.01%) |
Apr 27, 2022 | 38.61 | 38.65 | 37.02 | 38.41 | 1,668,598 | -0.19(-0.49%) |
Apr 26, 2022 | 41.51 | 41.76 | 38.58 | 38.60 | 1,078,109 | -3.12(-7.48%) |
Apr 25, 2022 | 41.01 | 41.74 | 39.67 | 41.72 | 1,090,744 | +0.59(+1.43%) |
Apr 22, 2022 | 43.30 | 43.30 | 40.74 | 41.13 | 949,165 | -1.97(-4.57%) |
Apr 21, 2022 | 44.90 | 45.27 | 42.82 | 43.10 | 612,722 | -1.32(-2.98%) |
Apr 20, 2022 | 43.86 | 45.18 | 43.56 | 44.42 | 510,465 | +0.45(+1.03%) |
Apr 19, 2022 | 42.64 | 44.11 | 42.35 | 43.97 | 646,891 | +0.99(+2.30%) |
Apr 18, 2022 | 46.38 | 46.73 | 42.92 | 42.98 | 919,142 | -3.54(-7.61%) |
Apr 14, 2022 | 46.27 | 46.99 | 46.27 | 46.52 | 418,482 | +0.29(+0.63%) |
Apr 13, 2022 | 45.64 | 46.50 | 45.40 | 46.23 | 400,599 | +0.60(+1.31%) |
Apr 12, 2022 | 46.05 | 46.23 | 45.41 | 45.63 | 420,695 | +0.12(+0.26%) |
Apr 11, 2022 | 44.72 | 46.15 | 44.72 | 45.51 | 463,219 | +0.44(+0.99%) |
Apr 08, 2022 | 44.32 | 45.67 | 44.00 | 45.07 | 518,888 | +1.00(+2.26%) |
Apr 07, 2022 | 43.84 | 44.19 | 43.01 | 44.07 | 376,578 | +0.34(+0.79%) |
Apr 06, 2022 | 43.69 | 44.25 | 42.70 | 43.72 | 430,554 | -0.53(-1.19%) |
Apr 05, 2022 | 44.64 | 44.85 | 43.62 | 44.25 | 466,490 | -0.32(-0.71%) |
Apr 04, 2022 | 43.96 | 44.68 | 43.17 | 44.57 | 470,008 | +0.27(+0.61%) |
Apr 01, 2022 | 43.77 | 44.35 | 43.26 | 44.30 | 729,414 | +0.85(+1.96%) |
Mar 31, 2022 | 43.26 | 44.11 | 43.19 | 43.44 | 408,031 | +0.33(+0.76%) |
Mar 30, 2022 | 43.84 | 44.23 | 42.73 | 43.12 | 309,899 | -1.03(-2.34%) |
Mar 29, 2022 | 43.82 | 44.64 | 43.44 | 44.15 | 341,466 | +0.88(+2.03%) |
Mar 28, 2022 | 42.24 | 43.29 | 41.84 | 43.27 | 379,887 | +0.91(+2.14%) |
Mar 25, 2022 | 41.96 | 42.80 | 41.57 | 42.36 | 320,848 | +0.44(+1.04%) |
Mar 24, 2022 | 41.58 | 42.15 | 40.73 | 41.93 | 274,092 | +0.30(+0.72%) |
Mar 23, 2022 | 42.57 | 42.86 | 41.56 | 41.63 | 254,771 | -1.57(-3.63%) |
Mar 22, 2022 | 43.01 | 43.75 | 42.96 | 43.20 | 270,845 | +0.59(+1.38%) |
Mar 21, 2022 | 43.34 | 43.69 | 42.04 | 42.61 | 285,941 | -0.52(-1.20%) |
Mar 18, 2022 | 42.32 | 43.53 | 42.00 | 43.13 | 1,990,603 | +0.88(+2.08%) |
Mar 17, 2022 | 41.31 | 42.76 | 41.27 | 42.25 | 369,908 | +0.46(+1.11%) |
Mar 16, 2022 | 41.08 | 41.94 | 40.51 | 41.78 | 442,548 | +1.30(+3.20%) |
Mar 15, 2022 | 39.24 | 40.70 | 39.02 | 40.49 | 522,066 | +1.41(+3.60%) |
Mar 14, 2022 | 42.46 | 42.46 | 38.96 | 39.08 | 697,868 | -3.48(-8.17%) |
Mar 11, 2022 | 43.42 | 43.58 | 42.44 | 42.55 | 303,067 | -0.40(-0.93%) |
Mar 10, 2022 | 43.12 | 43.59 | 42.40 | 42.95 | 343,425 | -0.51(-1.17%) |
Mar 09, 2022 | 42.98 | 44.09 | 42.74 | 43.46 | 589,404 | +1.08(+2.55%) |
Mar 08, 2022 | 41.41 | 43.00 | 40.59 | 42.38 | 636,558 | +0.78(+1.88%) |
Mar 07, 2022 | 42.16 | 42.34 | 41.36 | 41.60 | 360,506 | -0.25(-0.61%) |
Mar 04, 2022 | 42.44 | 42.84 | 41.53 | 41.86 | 398,629 | -1.19(-2.76%) |
Mar 03, 2022 | 44.30 | 44.38 | 42.84 | 43.04 | 337,641 | -1.36(-3.06%) |
Mar 02, 2022 | 41.64 | 44.57 | 41.05 | 44.41 | 638,764 | +3.39(+8.27%) |
Mar 01, 2022 | 41.87 | 42.06 | 40.43 | 41.01 | 803,439 | -1.08(-2.57%) |
Feb 28, 2022 | 42.69 | 42.82 | 42.06 | 42.09 | 911,397 | -0.96(-2.23%) |
Feb 25, 2022 | 43.50 | 43.43 | 42.72 | 43.05 | 926,560 | +0.04(+0.10%) |
Feb 24, 2022 | 42.85 | 43.83 | 41.91 | 43.01 | 798,356 | -0.87(-1.99%) |
Feb 23, 2022 | 46.65 | 46.65 | 43.77 | 43.89 | 714,533 | -2.58(-5.56%) |
Feb 22, 2022 | 47.94 | 47.94 | 46.14 | 46.47 | 577,217 | -1.76(-3.64%) |
Feb 18, 2022 | 48.22 | 0 | -1.27(-2.56%) | |||
Feb 17, 2022 | 50.31 | 51.09 | 48.85 | 49.49 | 927,052 | -0.72(-1.43%) |
Feb 16, 2022 | 44.80 | 50.61 | 44.80 | 50.21 | 1,983,216 | +5.53(+12.37%) |
Feb 15, 2022 | 44.59 | 45.19 | 44.38 | 44.69 | 931,724 | -0.11(-0.24%) |
Feb 14, 2022 | 44.84 | 45.24 | 44.43 | 44.79 | 953,070 | -0.22(-0.48%) |
Feb 11, 2022 | 45.45 | 45.87 | 44.73 | 45.01 | 619,005 | -0.38(-0.83%) |
Feb 10, 2022 | 45.18 | 46.04 | 44.88 | 45.39 | 517,678 | -0.18(-0.40%) |
Feb 09, 2022 | 45.48 | 45.81 | 44.13 | 45.57 | 453,413 | -0.06(-0.14%) |
Feb 08, 2022 | 46.27 | 46.58 | 45.32 | 45.63 | 413,118 | -0.53(-1.15%) |
Feb 07, 2022 | 45.52 | 46.55 | 45.00 | 46.16 | 460,924 | +0.92(+2.03%) |
Feb 04, 2022 | 45.14 | 45.53 | 44.38 | 45.24 | 461,432 | +0.06(+0.14%) |
Feb 03, 2022 | 45.46 | 45.10 | 45.18 | 520,929 | -1.12(-2.41%) | |
Feb 02, 2022 | 45.71 | 46.45 | 45.19 | 46.30 | 671,348 | +0.34(+0.74%) |
Feb 01, 2022 | 43.41 | 46.15 | 43.18 | 45.96 | 870,989 | +2.58(+5.96%) |
Jan 31, 2022 | 44.58 | 43.28 | 43.37 | 8,483,442 | -1.63(-3.62%) | |
Jan 28, 2022 | 43.86 | 45.02 | 43.71 | 45.00 | 1,128,307 | +0.98(+2.23%) |
Jan 27, 2022 | 43.26 | 44.53 | 43.26 | 44.02 | 1,053,939 | +0.67(+1.54%) |
Jan 26, 2022 | 44.10 | 44.34 | 42.68 | 43.35 | 1,429,035 | -1.04(-2.33%) |
Jan 25, 2022 | 45.95 | 46.80 | 44.01 | 44.39 | 1,075,490 | -1.67(-3.63%) |
Jan 24, 2022 | 45.45 | 46.14 | 44.34 | 46.06 | 871,381 | +0.56(+1.23%) |
Jan 21, 2022 | 45.82 | 46.71 | 45.51 | 45.51 | 726,470 | -0.33(-0.73%) |
Jan 20, 2022 | 47.01 | 47.55 | 45.78 | 45.84 | 686,027 | -0.97(-2.08%) |
Jan 19, 2022 | 47.39 | 48.08 | 46.73 | 46.81 | 752,850 | -0.74(-1.55%) |
Jan 18, 2022 | 48.59 | 48.60 | 47.09 | 47.55 | 1,322,636 | -1.29(-2.64%) |
Jan 14, 2022 | 48.84 | 0 | +1.16(+2.44%) | |||
Jan 13, 2022 | 47.38 | 48.08 | 46.64 | 47.67 | 474,064 | +0.26(+0.55%) |
Jan 12, 2022 | 48.36 | 48.83 | 47.18 | 47.41 | 639,965 | -0.94(-1.94%) |
Jan 11, 2022 | 48.12 | 48.43 | 47.39 | 48.35 | 485,315 | +0.26(+0.54%) |
Jan 10, 2022 | 47.94 | 48.77 | 47.71 | 48.09 | 567,352 | -0.18(-0.37%) |
Jan 07, 2022 | 48.61 | 49.20 | 48.15 | 48.27 | 496,957 | -0.48(-0.98%) |
Jan 06, 2022 | 48.08 | 48.93 | 47.64 | 48.75 | 410,800 | +0.78(+1.63%) |
Jan 05, 2022 | 47.93 | 48.80 | 47.50 | 47.96 | 580,220 | +0.08(+0.17%) |
Jan 04, 2022 | 47.14 | 48.09 | 47.14 | 47.88 | 405,690 | +0.74(+1.57%) |