Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 41.46 | 41.58 | 40.86 | 41.10 | 608,099 | -0.34(-0.83%) |
Dec 29, 2022 | 40.85 | 41.50 | 40.68 | 41.45 | 1,018,630 | +0.71(+1.75%) |
Dec 28, 2022 | 41.16 | 41.29 | 40.61 | 40.73 | 802,563 | -0.52(-1.26%) |
Dec 27, 2022 | 40.66 | 41.42 | 40.58 | 41.25 | 655,036 | +0.61(+1.51%) |
Dec 23, 2022 | 39.55 | 40.73 | 39.38 | 40.64 | 739,865 | +0.94(+2.36%) |
Dec 22, 2022 | 39.34 | 39.73 | 38.83 | 39.70 | 812,634 | +0.22(+0.56%) |
Dec 21, 2022 | 39.03 | 39.48 | 38.92 | 39.48 | 683,397 | +0.49(+1.26%) |
Dec 20, 2022 | 39.13 | 39.20 | 38.17 | 38.99 | 1,086,174 | -0.24(-0.61%) |
Dec 19, 2022 | 38.93 | 39.59 | 38.72 | 39.23 | 635,158 | +0.11(+0.28%) |
Dec 16, 2022 | 38.87 | 39.19 | 38.43 | 39.12 | 1,632,886 | -0.23(-0.59%) |
Dec 15, 2022 | 39.78 | 40.05 | 38.51 | 39.35 | 674,492 | -0.57(-1.44%) |
Dec 14, 2022 | 40.52 | 40.68 | 39.74 | 39.93 | 597,778 | -0.45(-1.10%) |
Dec 13, 2022 | 40.80 | 41.33 | 40.24 | 40.37 | 1,080,470 | +0.38(+0.95%) |
Dec 12, 2022 | 39.44 | 40.08 | 39.03 | 39.99 | 855,923 | +0.57(+1.46%) |
Dec 09, 2022 | 39.44 | 39.85 | 39.18 | 39.42 | 523,271 | -0.25(-0.63%) |
Dec 08, 2022 | 38.64 | 39.77 | 38.54 | 39.67 | 545,808 | +1.02(+2.64%) |
Dec 07, 2022 | 38.68 | 38.89 | 38.16 | 38.65 | 671,944 | -0.09(-0.24%) |
Dec 06, 2022 | 39.31 | 39.48 | 38.38 | 38.74 | 787,932 | -0.48(-1.23%) |
Dec 05, 2022 | 38.67 | 39.22 | 38.44 | 39.22 | 782,010 | +0.33(+0.86%) |
Dec 02, 2022 | 37.90 | 39.12 | 37.84 | 38.89 | 806,097 | +0.50(+1.30%) |
Dec 01, 2022 | 38.63 | 38.92 | 38.26 | 38.39 | 822,976 | +0.12(+0.31%) |
Nov 30, 2022 | 37.04 | 38.36 | 36.93 | 38.27 | 850,368 | +1.04(+2.79%) |
Nov 29, 2022 | 37.61 | 37.65 | 37.16 | 37.23 | 541,409 | -0.58(-1.54%) |
Nov 28, 2022 | 37.62 | 38.24 | 37.30 | 37.81 | 796,728 | -0.19(-0.51%) |
Nov 25, 2022 | 37.12 | 38.08 | 37.12 | 38.01 | 317,951 | +0.98(+2.65%) |
Nov 23, 2022 | 36.85 | 37.37 | 36.59 | 37.02 | 719,893 | +0.08(+0.23%) |
Nov 22, 2022 | 36.57 | 37.14 | 36.50 | 36.94 | 710,228 | +0.47(+1.30%) |
Nov 21, 2022 | 36.11 | 36.49 | 35.87 | 36.47 | 536,823 | +0.38(+1.05%) |
Nov 18, 2022 | 35.65 | 36.57 | 35.65 | 36.09 | 807,669 | +0.89(+2.53%) |
Nov 17, 2022 | 35.23 | 35.73 | 34.68 | 35.20 | 471,627 | -0.19(-0.55%) |
Nov 16, 2022 | 35.40 | 35.98 | 35.26 | 35.39 | 657,483 | -0.03(-0.08%) |
Nov 15, 2022 | 35.06 | 35.78 | 35.06 | 35.42 | 960,358 | +0.41(+1.18%) |
Nov 14, 2022 | 35.35 | 35.40 | 34.95 | 35.01 | 602,718 | -0.35(-0.98%) |
Nov 11, 2022 | 35.69 | 35.76 | 35.19 | 35.36 | 670,357 | -0.38(-1.08%) |
Nov 10, 2022 | 34.60 | 35.83 | 34.05 | 35.74 | 830,800 | +1.95(+5.78%) |
Nov 09, 2022 | 33.44 | 34.16 | 33.40 | 33.79 | 1,074,395 | +0.27(+0.79%) |
Nov 08, 2022 | 33.93 | 34.12 | 33.42 | 33.52 | 693,181 | -0.27(-0.79%) |
Nov 07, 2022 | 34.16 | 34.40 | 33.41 | 33.79 | 1,014,553 | -0.23(-0.67%) |
Nov 04, 2022 | 33.65 | 34.52 | 33.52 | 34.02 | 726,067 | +0.55(+1.64%) |
Nov 03, 2022 | 33.55 | 33.67 | 32.74 | 33.47 | 1,029,003 | -0.33(-0.98%) |
Nov 02, 2022 | 33.84 | 33.80 | 1,210,086 | -0.71(-2.07%) | ||
Nov 01, 2022 | 36.66 | 36.66 | 33.65 | 34.51 | 2,144,214 | -3.09(-8.21%) |
Oct 31, 2022 | 37.71 | 37.93 | 37.46 | 37.60 | 580,217 | -0.08(-0.22%) |
Oct 28, 2022 | 37.03 | 37.83 | 37.00 | 37.68 | 490,486 | +0.65(+1.76%) |
Oct 27, 2022 | 36.79 | 37.48 | 36.79 | 37.03 | 303,803 | +0.57(+1.56%) |
Oct 26, 2022 | 36.72 | 36.74 | 36.16 | 36.47 | 535,767 | +0.01(+0.02%) |
Oct 25, 2022 | 35.77 | 36.67 | 35.59 | 36.46 | 386,638 | +0.81(+2.26%) |
Oct 24, 2022 | 35.66 | 36.21 | 35.48 | 35.65 | 433,465 | -0.03(-0.08%) |
Oct 21, 2022 | 35.22 | 36.06 | 34.97 | 35.68 | 362,850 | +0.72(+2.07%) |
Oct 20, 2022 | 35.67 | 35.67 | 34.74 | 34.95 | 367,110 | -0.68(-1.90%) |
Oct 19, 2022 | 35.23 | 35.70 | 35.10 | 35.63 | 376,810 | +0.02(+0.05%) |
Oct 18, 2022 | 35.52 | 35.86 | 35.32 | 35.61 | 383,872 | +0.57(+1.62%) |
Oct 17, 2022 | 34.71 | 35.60 | 34.71 | 35.04 | 534,402 | +0.61(+1.78%) |
Oct 14, 2022 | 35.34 | 35.70 | 34.19 | 34.43 | 358,574 | -0.68(-1.93%) |
Oct 13, 2022 | 33.80 | 35.23 | 33.43 | 35.11 | 466,369 | +1.26(+3.74%) |
Oct 12, 2022 | 34.62 | 34.62 | 33.84 | 33.84 | 385,284 | -0.79(-2.28%) |
Oct 11, 2022 | 33.80 | 35.08 | 33.78 | 34.63 | 468,480 | +0.81(+2.38%) |
Oct 10, 2022 | 33.63 | 34.41 | 33.62 | 33.83 | 425,886 | +0.31(+0.93%) |
Oct 07, 2022 | 34.22 | 34.48 | 33.29 | 33.51 | 424,731 | -0.75(-2.19%) |
Oct 06, 2022 | 35.05 | 35.10 | 34.16 | 34.27 | 443,586 | -0.75(-2.15%) |
Oct 05, 2022 | 35.15 | 35.19 | 34.72 | 35.02 | 384,881 | -0.53(-1.50%) |
Oct 04, 2022 | 35.01 | 35.83 | 35.01 | 35.55 | 452,375 | +0.53(+1.52%) |
Oct 03, 2022 | 34.46 | 35.42 | 34.07 | 35.02 | 443,630 | +1.06(+3.13%) |
Sep 30, 2022 | 35.53 | 35.53 | 33.94 | 33.95 | 604,989 | -1.39(-3.94%) |
Sep 29, 2022 | 36.06 | 36.09 | 35.09 | 35.35 | 428,823 | -0.82(-2.28%) |
Sep 28, 2022 | 36.14 | 36.58 | 35.54 | 36.17 | 638,258 | +0.48(+1.34%) |
Sep 27, 2022 | 36.90 | 37.44 | 35.69 | 35.70 | 628,641 | -0.98(-2.67%) |
Sep 26, 2022 | 37.69 | 37.95 | 36.63 | 36.68 | 608,666 | -1.28(-3.38%) |
Sep 23, 2022 | 37.39 | 37.98 | 37.09 | 37.96 | 916,913 | +1.00(+2.70%) |
Sep 22, 2022 | 36.72 | 37.12 | 36.59 | 36.96 | 348,392 | +0.17(+0.47%) |
Sep 21, 2022 | 37.27 | 37.62 | 36.77 | 36.79 | 294,852 | -0.24(-0.64%) |
Sep 20, 2022 | 37.29 | 37.29 | 36.66 | 37.02 | 282,863 | -0.38(-1.03%) |
Sep 19, 2022 | 37.17 | 37.45 | 36.91 | 37.41 | 345,157 | +0.02(+0.05%) |
Sep 16, 2022 | 36.73 | 37.39 | 36.72 | 37.39 | 923,081 | +0.53(+1.44%) |
Sep 15, 2022 | 37.09 | 37.32 | 36.71 | 36.86 | 473,603 | -0.48(-1.28%) |
Sep 14, 2022 | 37.35 | 37.75 | 37.17 | 37.34 | 446,642 | -0.01(-0.02%) |
Sep 13, 2022 | 37.97 | 38.10 | 37.18 | 37.34 | 363,084 | -0.91(-2.37%) |
Sep 12, 2022 | 37.89 | 38.29 | 37.67 | 38.25 | 518,740 | +0.56(+1.48%) |
Sep 09, 2022 | 37.67 | 37.91 | 37.34 | 37.69 | 249,216 | +0.35(+0.93%) |
Sep 08, 2022 | 37.37 | 37.58 | 37.12 | 37.34 | 303,578 | -0.12(-0.32%) |
Sep 07, 2022 | 36.86 | 37.53 | 36.86 | 37.46 | 478,174 | +0.54(+1.46%) |
Sep 06, 2022 | 37.37 | 37.37 | 36.70 | 36.92 | 335,573 | -0.34(-0.91%) |
Sep 02, 2022 | 37.84 | 38.18 | 37.08 | 37.26 | 363,283 | -0.55(-1.45%) |
Sep 01, 2022 | 37.19 | 38.01 | 36.97 | 37.81 | 423,358 | +0.58(+1.55%) |
Aug 31, 2022 | 37.74 | 37.83 | 37.09 | 37.23 | 508,893 | -0.60(-1.60%) |
Aug 30, 2022 | 38.57 | 38.71 | 37.75 | 37.84 | 310,740 | -0.82(-2.13%) |
Aug 29, 2022 | 38.84 | 38.99 | 38.38 | 38.66 | 354,336 | -0.41(-1.06%) |
Aug 26, 2022 | 39.27 | 39.47 | 39.01 | 39.08 | 290,931 | -0.17(-0.44%) |
Aug 25, 2022 | 39.20 | 39.57 | 39.08 | 39.25 | 404,632 | +0.08(+0.21%) |
Aug 24, 2022 | 39.63 | 39.63 | 38.83 | 39.17 | 313,849 | -0.35(-0.88%) |
Aug 23, 2022 | 40.05 | 40.16 | 39.41 | 39.52 | 234,059 | -0.44(-1.10%) |
Aug 22, 2022 | 40.56 | 40.62 | 39.75 | 39.96 | 297,893 | -0.94(-2.31%) |
Aug 19, 2022 | 40.96 | 41.11 | 40.66 | 40.90 | 278,412 | +0.03(+0.07%) |
Aug 18, 2022 | 41.23 | 41.24 | 40.74 | 40.87 | 328,703 | +0.13(+0.31%) |
Aug 17, 2022 | 40.46 | 40.81 | 40.46 | 40.74 | 345,765 | +0.00(+0.00%) |
Aug 16, 2022 | 40.35 | 40.84 | 40.13 | 40.74 | 356,256 | +0.66(+1.65%) |
Aug 15, 2022 | 39.75 | 40.15 | 39.51 | 40.08 | 284,724 | +0.32(+0.80%) |
Aug 12, 2022 | 39.05 | 39.85 | 38.95 | 39.76 | 277,805 | +0.79(+2.03%) |
Aug 11, 2022 | 39.50 | 39.50 | 38.96 | 38.98 | 231,907 | -0.24(-0.60%) |
Aug 10, 2022 | 39.19 | 39.46 | 39.19 | 39.21 | 364,774 | +0.22(+0.56%) |
Aug 09, 2022 | 38.60 | 39.08 | 38.60 | 38.99 | 353,276 | +0.39(+1.01%) |
Aug 08, 2022 | 38.52 | 38.73 | 38.23 | 38.60 | 498,492 | +0.43(+1.12%) |
Aug 05, 2022 | 39.15 | 39.15 | 37.72 | 38.18 | 437,268 | -0.86(-2.21%) |
Aug 04, 2022 | 38.32 | 39.27 | 38.04 | 39.04 | 702,991 | +0.86(+2.26%) |
Aug 03, 2022 | 37.41 | 38.32 | 37.21 | 38.18 | 527,655 | -0.81(-2.07%) |
Aug 02, 2022 | 38.97 | 39.31 | 38.68 | 38.98 | 488,684 | +0.24(+0.61%) |
Aug 01, 2022 | 38.25 | 38.78 | 37.87 | 38.75 | 468,619 | +0.40(+1.04%) |
Jul 29, 2022 | 38.22 | 38.61 | 38.22 | 38.35 | 335,848 | -0.04(-0.09%) |
Jul 28, 2022 | 38.10 | 38.40 | 37.64 | 38.39 | 223,299 | +0.93(+2.47%) |
Jul 27, 2022 | 37.57 | 37.64 | 37.15 | 37.46 | 367,354 | -0.20(-0.53%) |
Jul 26, 2022 | 37.58 | 38.05 | 37.49 | 37.66 | 401,759 | +0.28(+0.75%) |
Jul 25, 2022 | 36.87 | 37.51 | 36.78 | 37.38 | 407,289 | +0.34(+0.91%) |
Jul 22, 2022 | 37.12 | 37.41 | 36.66 | 37.04 | 504,030 | +0.05(+0.12%) |
Jul 21, 2022 | 37.12 | 37.12 | 36.62 | 37.00 | 365,609 | -0.53(-1.40%) |
Jul 20, 2022 | 38.33 | 38.33 | 37.39 | 37.52 | 454,839 | -0.60(-1.57%) |
Jul 19, 2022 | 37.85 | 38.28 | 37.74 | 38.12 | 364,759 | +0.25(+0.67%) |
Jul 18, 2022 | 38.31 | 38.36 | 37.84 | 37.87 | 280,776 | -0.42(-1.09%) |
Jul 15, 2022 | 38.28 | 38.46 | 37.70 | 38.29 | 374,910 | +0.29(+0.76%) |
Jul 14, 2022 | 37.73 | 38.16 | 37.71 | 38.00 | 338,081 | -0.33(-0.85%) |
Jul 13, 2022 | 38.35 | 38.55 | 37.92 | 38.32 | 318,970 | -0.10(-0.26%) |
Jul 12, 2022 | 38.45 | 38.90 | 38.18 | 38.42 | 287,563 | -0.16(-0.42%) |
Jul 11, 2022 | 38.25 | 38.67 | 38.03 | 38.59 | 334,265 | +0.34(+0.88%) |
Jul 08, 2022 | 38.82 | 38.82 | 38.05 | 38.25 | 351,227 | -0.42(-1.08%) |
Jul 07, 2022 | 38.97 | 39.24 | 38.66 | 38.67 | 322,417 | -0.25(-0.65%) |
Jul 06, 2022 | 38.17 | 39.54 | 38.17 | 38.92 | 475,489 | +0.54(+1.39%) |
Jul 05, 2022 | 40.45 | 40.50 | 37.69 | 38.39 | 677,815 | -2.27(-5.58%) |
Jul 01, 2022 | 39.47 | 40.84 | 39.42 | 40.65 | 532,539 | +1.17(+2.97%) |
Jun 30, 2022 | 38.79 | 39.79 | 38.65 | 39.48 | 836,547 | +0.62(+1.59%) |
Jun 29, 2022 | 39.61 | 39.89 | 38.87 | 38.87 | 585,026 | -0.44(-1.13%) |
Jun 28, 2022 | 38.70 | 39.35 | 38.61 | 39.31 | 535,208 | +0.74(+1.91%) |
Jun 27, 2022 | 37.86 | 38.67 | 37.61 | 38.58 | 467,960 | +0.96(+2.56%) |
Jun 24, 2022 | 37.20 | 38.12 | 37.20 | 37.61 | 851,878 | +0.43(+1.15%) |
Jun 23, 2022 | 36.66 | 37.32 | 36.66 | 37.19 | 331,719 | +0.51(+1.39%) |
Jun 22, 2022 | 35.75 | 37.00 | 35.75 | 36.68 | 426,355 | +0.76(+2.12%) |
Jun 21, 2022 | 36.20 | 36.38 | 35.76 | 35.92 | 569,576 | -0.28(-0.78%) |
Jun 17, 2022 | 37.16 | 37.46 | 36.14 | 36.20 | 1,102,563 | -0.35(-0.97%) |
Jun 16, 2022 | 36.54 | 36.85 | 36.24 | 36.55 | 598,757 | -0.51(-1.37%) |
Jun 15, 2022 | 36.94 | 37.50 | 36.72 | 37.06 | 533,531 | +0.33(+0.89%) |
Jun 14, 2022 | 37.53 | 38.17 | 36.33 | 36.73 | 768,394 | -0.67(-1.80%) |
Jun 13, 2022 | 38.69 | 39.27 | 37.18 | 37.41 | 870,675 | -1.51(-3.87%) |
Jun 10, 2022 | 38.17 | 39.11 | 38.12 | 38.91 | 429,987 | +0.49(+1.28%) |
Jun 09, 2022 | 38.69 | 39.28 | 38.29 | 38.42 | 524,799 | -0.33(-0.84%) |
Jun 08, 2022 | 39.04 | 39.25 | 38.72 | 38.75 | 460,430 | -0.52(-1.32%) |
Jun 07, 2022 | 39.12 | 39.39 | 38.92 | 39.27 | 374,093 | +0.15(+0.39%) |
Jun 06, 2022 | 39.34 | 39.34 | 38.95 | 39.11 | 502,460 | +0.05(+0.14%) |
Jun 03, 2022 | 39.09 | 39.29 | 38.93 | 39.06 | 330,488 | -0.09(-0.23%) |
Jun 02, 2022 | 39.47 | 39.47 | 38.54 | 39.15 | 293,982 | -0.06(-0.16%) |
Jun 01, 2022 | 39.57 | 39.61 | 39.09 | 39.21 | 403,565 | -0.21(-0.53%) |
May 31, 2022 | 39.55 | 39.86 | 39.15 | 39.42 | 485,170 | -0.52(-1.30%) |
May 27, 2022 | 39.47 | 39.96 | 39.40 | 39.94 | 433,696 | +0.30(+0.76%) |
May 26, 2022 | 39.86 | 40.04 | 39.62 | 39.64 | 339,673 | +0.03(+0.07%) |
May 25, 2022 | 39.29 | 39.83 | 39.13 | 39.61 | 607,997 | +0.56(+1.43%) |
May 24, 2022 | 39.09 | 39.27 | 38.45 | 39.05 | 597,663 | +0.05(+0.14%) |
May 23, 2022 | 39.17 | 39.36 | 38.69 | 39.00 | 460,902 | +0.22(+0.56%) |
May 20, 2022 | 38.71 | 39.04 | 38.24 | 38.78 | 422,688 | -0.13(-0.32%) |
May 19, 2022 | 39.13 | 39.16 | 38.50 | 38.91 | 616,675 | -0.44(-1.12%) |
May 18, 2022 | 39.53 | 40.37 | 39.15 | 39.35 | 711,459 | +0.11(+0.27%) |
May 17, 2022 | 39.28 | 39.31 | 38.37 | 39.24 | 251,381 | +0.27(+0.69%) |
May 16, 2022 | 38.67 | 39.07 | 38.47 | 38.97 | 487,050 | +0.44(+1.14%) |
May 13, 2022 | 38.47 | 38.77 | 37.68 | 38.53 | 474,651 | +0.27(+0.70%) |
May 12, 2022 | 38.65 | 38.70 | 37.59 | 38.26 | 468,816 | -0.20(-0.51%) |
May 11, 2022 | 38.23 | 38.94 | 37.89 | 38.46 | 607,759 | +0.49(+1.28%) |
May 10, 2022 | 38.18 | 38.72 | 37.22 | 37.98 | 463,605 | -0.10(-0.26%) |
May 09, 2022 | 37.14 | 38.51 | 37.01 | 38.07 | 609,972 | +0.60(+1.61%) |
May 06, 2022 | 36.63 | 37.62 | 36.63 | 37.47 | 551,031 | +0.76(+2.08%) |
May 05, 2022 | 37.10 | 37.41 | 36.47 | 36.71 | 578,022 | -0.78(-2.09%) |
May 04, 2022 | 36.20 | 37.61 | 36.20 | 37.49 | 677,347 | +1.42(+3.94%) |
May 03, 2022 | 36.12 | 36.56 | 35.68 | 36.07 | 497,963 | +0.09(+0.25%) |
May 02, 2022 | 36.63 | 36.87 | 35.41 | 35.98 | 466,828 | -0.47(-1.28%) |
Apr 29, 2022 | 37.73 | 37.81 | 36.35 | 36.45 | 458,892 | -1.43(-3.77%) |
Apr 28, 2022 | 38.20 | 38.42 | 37.83 | 37.88 | 355,991 | -0.02(-0.05%) |
Apr 27, 2022 | 38.35 | 38.90 | 37.89 | 37.89 | 467,717 | -0.61(-1.59%) |
Apr 26, 2022 | 38.76 | 39.52 | 38.43 | 38.51 | 520,201 | -0.31(-0.81%) |
Apr 25, 2022 | 40.21 | 40.41 | 38.37 | 38.82 | 528,788 | -1.37(-3.42%) |
Apr 22, 2022 | 40.12 | 40.48 | 39.88 | 40.19 | 448,023 | +0.03(+0.07%) |
Apr 21, 2022 | 40.19 | 40.65 | 40.07 | 40.17 | 415,987 | -0.13(-0.31%) |
Apr 20, 2022 | 40.55 | 40.81 | 40.28 | 40.29 | 354,934 | +0.10(+0.25%) |
Apr 19, 2022 | 40.36 | 40.83 | 40.16 | 40.19 | 584,419 | +0.19(+0.47%) |
Apr 18, 2022 | 40.08 | 40.28 | 39.65 | 40.01 | 427,999 | -0.03(-0.07%) |
Apr 14, 2022 | 40.04 | 40.47 | 40.02 | 40.03 | 328,322 | +0.04(+0.11%) |
Apr 13, 2022 | 40.63 | 40.77 | 39.63 | 39.99 | 533,313 | -0.60(-1.48%) |
Apr 12, 2022 | 40.14 | 40.83 | 40.10 | 40.59 | 641,679 | +0.40(+0.98%) |
Apr 11, 2022 | 41.33 | 41.75 | 40.11 | 40.19 | 712,182 | -1.07(-2.59%) |
Apr 08, 2022 | 41.57 | 41.69 | 41.07 | 41.26 | 704,530 | -0.11(-0.26%) |
Apr 07, 2022 | 41.80 | 41.87 | 41.08 | 41.37 | 587,784 | -0.34(-0.82%) |
Apr 06, 2022 | 41.41 | 41.84 | 41.34 | 41.71 | 632,683 | +0.47(+1.13%) |
Apr 05, 2022 | 40.82 | 41.66 | 40.82 | 41.25 | 468,515 | +0.42(+1.03%) |
Apr 04, 2022 | 41.04 | 41.04 | 40.47 | 40.82 | 413,676 | -0.28(-0.68%) |
Apr 01, 2022 | 40.55 | 41.24 | 40.42 | 41.10 | 529,303 | +0.54(+1.33%) |
Mar 31, 2022 | 40.81 | 41.18 | 40.37 | 40.56 | 544,186 | -0.37(-0.90%) |
Mar 30, 2022 | 40.77 | 41.16 | 40.69 | 40.93 | 344,470 | +0.16(+0.40%) |
Mar 29, 2022 | 40.75 | 40.85 | 40.18 | 40.77 | 493,790 | +0.34(+0.84%) |
Mar 28, 2022 | 40.09 | 40.65 | 39.94 | 40.43 | 405,486 | +0.13(+0.33%) |
Mar 25, 2022 | 39.22 | 40.31 | 39.17 | 40.29 | 280,219 | +1.13(+2.89%) |
Mar 24, 2022 | 39.45 | 39.66 | 39.03 | 39.16 | 287,143 | -0.22(-0.55%) |
Mar 23, 2022 | 39.56 | 39.76 | 39.18 | 39.38 | 448,785 | -0.31(-0.79%) |
Mar 22, 2022 | 40.15 | 40.15 | 39.36 | 39.69 | 430,403 | -0.29(-0.72%) |
Mar 21, 2022 | 39.40 | 40.53 | 39.17 | 39.98 | 517,783 | +0.73(+1.85%) |
Mar 18, 2022 | 40.06 | 40.06 | 38.87 | 39.25 | 1,663,134 | -0.51(-1.29%) |
Mar 17, 2022 | 40.10 | 40.44 | 39.67 | 39.76 | 631,397 | -0.65(-1.60%) |
Mar 16, 2022 | 40.72 | 40.72 | 40.01 | 40.41 | 758,688 | -0.42(-1.03%) |
Mar 15, 2022 | 41.13 | 41.18 | 40.49 | 40.83 | 486,131 | -0.07(-0.18%) |
Mar 14, 2022 | 41.00 | 41.12 | 40.60 | 40.90 | 452,133 | +0.04(+0.11%) |
Mar 11, 2022 | 40.90 | 41.29 | 40.69 | 40.86 | 318,049 | -0.17(-0.42%) |
Mar 10, 2022 | 40.28 | 41.16 | 40.19 | 41.03 | 413,150 | +0.48(+1.17%) |
Mar 09, 2022 | 41.05 | 41.06 | 40.40 | 40.55 | 393,008 | -0.20(-0.49%) |
Mar 08, 2022 | 41.85 | 42.02 | 40.75 | 40.75 | 499,153 | -0.99(-2.37%) |
Mar 07, 2022 | 42.00 | 42.14 | 41.32 | 41.74 | 537,109 | +0.00(+0.00%) |
Mar 04, 2022 | 40.46 | 41.79 | 40.19 | 41.74 | 510,543 | +1.09(+2.67%) |
Mar 03, 2022 | 40.07 | 40.73 | 39.90 | 40.65 | 554,857 | +0.63(+1.57%) |
Mar 02, 2022 | 39.71 | 40.28 | 39.52 | 40.02 | 459,630 | +0.47(+1.18%) |
Mar 01, 2022 | 40.12 | 40.69 | 39.12 | 39.56 | 479,936 | -0.54(-1.34%) |
Feb 28, 2022 | 39.57 | 40.21 | 39.34 | 40.10 | 671,061 | +0.20(+0.50%) |
Feb 25, 2022 | 39.15 | 40.12 | 38.80 | 39.90 | 658,766 | +0.91(+2.33%) |
Feb 24, 2022 | 37.65 | 39.11 | 37.65 | 38.99 | 558,295 | +0.91(+2.38%) |
Feb 23, 2022 | 37.99 | 38.99 | 37.99 | 38.08 | 649,885 | -0.10(-0.26%) |
Feb 22, 2022 | 38.44 | 38.61 | 37.96 | 38.18 | 513,798 | -0.13(-0.33%) |
Feb 18, 2022 | 38.31 | 0 | -0.13(-0.35%) | |||
Feb 17, 2022 | 37.93 | 38.45 | 37.54 | 38.44 | 287,207 | +0.40(+1.04%) |
Feb 16, 2022 | 38.22 | 38.54 | 37.89 | 38.05 | 574,590 | -0.26(-0.67%) |
Feb 15, 2022 | 38.39 | 38.87 | 38.13 | 38.31 | 281,001 | +0.12(+0.33%) |
Feb 14, 2022 | 38.49 | 38.67 | 37.97 | 38.18 | 466,423 | -0.20(-0.51%) |
Feb 11, 2022 | 38.36 | 38.79 | 38.07 | 38.38 | 457,404 | +0.07(+0.19%) |
Feb 10, 2022 | 38.74 | 39.34 | 38.03 | 38.31 | 460,041 | -1.07(-2.71%) |
Feb 09, 2022 | 39.51 | 39.51 | 39.00 | 39.37 | 325,755 | -0.01(-0.02%) |
Feb 08, 2022 | 39.66 | 39.83 | 39.23 | 39.38 | 332,622 | -0.03(-0.07%) |
Feb 07, 2022 | 39.08 | 39.65 | 38.78 | 39.41 | 296,649 | +0.12(+0.32%) |
Feb 04, 2022 | 39.11 | 39.54 | 38.59 | 39.28 | 287,081 | -0.07(-0.18%) |
Feb 03, 2022 | 39.13 | 39.44 | 39.35 | 379,658 | +0.17(+0.43%) | |
Feb 02, 2022 | 39.27 | 39.39 | 38.88 | 39.19 | 527,890 | -0.24(-0.61%) |
Feb 01, 2022 | 39.33 | 39.70 | 39.12 | 39.43 | 527,572 | -0.11(-0.27%) |
Jan 31, 2022 | 39.35 | 39.55 | 39.53 | 648,688 | -0.10(-0.25%) | |
Jan 28, 2022 | 39.07 | 39.65 | 38.71 | 39.63 | 319,829 | +0.52(+1.34%) |
Jan 27, 2022 | 39.24 | 39.78 | 38.76 | 39.11 | 395,049 | -0.13(-0.34%) |
Jan 26, 2022 | 39.43 | 40.07 | 39.01 | 39.24 | 698,169 | -0.18(-0.45%) |
Jan 25, 2022 | 38.80 | 39.97 | 38.28 | 39.42 | 554,676 | +0.23(+0.59%) |
Jan 24, 2022 | 38.91 | 39.44 | 38.55 | 39.19 | 610,543 | +0.28(+0.71%) |
Jan 21, 2022 | 39.45 | 40.13 | 38.69 | 38.91 | 504,588 | -0.28(-0.70%) |
Jan 20, 2022 | 38.76 | 39.40 | 38.63 | 39.19 | 471,848 | +0.44(+1.15%) |
Jan 19, 2022 | 38.95 | 39.33 | 38.64 | 38.74 | 409,519 | -0.30(-0.77%) |
Jan 18, 2022 | 38.66 | 39.46 | 38.33 | 39.04 | 463,537 | +0.23(+0.60%) |
Jan 14, 2022 | 38.81 | 0 | +0.40(+1.04%) | |||
Jan 13, 2022 | 38.17 | 38.62 | 37.84 | 38.41 | 287,095 | +0.46(+1.22%) |
Jan 12, 2022 | 37.62 | 38.21 | 37.57 | 37.95 | 534,366 | +0.17(+0.45%) |
Jan 11, 2022 | 38.19 | 38.31 | 37.57 | 37.78 | 295,406 | -0.41(-1.07%) |
Jan 10, 2022 | 38.31 | 38.55 | 38.01 | 38.19 | 296,715 | -0.03(-0.07%) |
Jan 07, 2022 | 37.83 | 38.43 | 37.79 | 38.22 | 196,179 | +0.29(+0.77%) |
Jan 06, 2022 | 37.98 | 38.20 | 37.75 | 37.92 | 206,187 | +0.03(+0.07%) |
Jan 05, 2022 | 38.05 | 38.39 | 37.75 | 37.90 | 222,382 | -0.12(-0.30%) |
Jan 04, 2022 | 37.69 | 38.45 | 37.60 | 38.01 | 305,523 | +0.42(+1.11%) |