Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 40.16 | 40.32 | 39.86 | 40.16 | 638,888 | -0.24(-0.58%) |
Dec 29, 2022 | 40.04 | 40.51 | 39.95 | 40.39 | 382,358 | +0.50(+1.25%) |
Dec 28, 2022 | 40.43 | 40.56 | 39.86 | 39.89 | 569,438 | -0.50(-1.24%) |
Dec 27, 2022 | 40.41 | 40.59 | 40.24 | 40.39 | 455,892 | -0.01(-0.02%) |
Dec 23, 2022 | 40.13 | 40.44 | 39.98 | 40.40 | 373,406 | +0.26(+0.66%) |
Dec 22, 2022 | 40.36 | 40.41 | 39.62 | 40.14 | 452,152 | -0.38(-0.94%) |
Dec 21, 2022 | 40.06 | 40.65 | 40.06 | 40.52 | 605,170 | +0.71(+1.77%) |
Dec 20, 2022 | 39.27 | 39.93 | 39.27 | 39.81 | 957,419 | +0.60(+1.53%) |
Dec 19, 2022 | 39.31 | 39.69 | 38.97 | 39.22 | 615,467 | -0.15(-0.39%) |
Dec 16, 2022 | 39.13 | 39.43 | 38.93 | 39.37 | 3,000,991 | -0.19(-0.49%) |
Dec 15, 2022 | 39.71 | 39.77 | 39.43 | 39.56 | 912,373 | -0.62(-1.55%) |
Dec 14, 2022 | 40.41 | 40.76 | 39.98 | 40.19 | 1,455,778 | -0.17(-0.41%) |
Dec 13, 2022 | 41.17 | 41.17 | 40.21 | 40.35 | 910,074 | -0.09(-0.22%) |
Dec 12, 2022 | 40.23 | 40.47 | 39.95 | 40.44 | 523,420 | +0.24(+0.61%) |
Dec 09, 2022 | 40.37 | 40.63 | 40.17 | 40.20 | 615,501 | -0.28(-0.70%) |
Dec 08, 2022 | 40.57 | 40.73 | 40.36 | 40.48 | 895,955 | +0.10(+0.24%) |
Dec 07, 2022 | 40.66 | 41.01 | 40.36 | 40.38 | 895,860 | -0.41(-1.00%) |
Dec 06, 2022 | 40.59 | 40.80 | 40.44 | 40.79 | 691,735 | +0.14(+0.34%) |
Dec 05, 2022 | 41.22 | 41.26 | 40.44 | 40.66 | 1,127,635 | -0.86(-2.06%) |
Dec 02, 2022 | 40.94 | 41.63 | 40.94 | 41.51 | 983,626 | +0.20(+0.50%) |
Dec 01, 2022 | 41.63 | 41.75 | 41.19 | 41.31 | 1,844,585 | -0.21(-0.52%) |
Nov 30, 2022 | 40.76 | 41.52 | 40.32 | 41.52 | 1,647,312 | +0.71(+1.74%) |
Nov 29, 2022 | 40.53 | 40.94 | 40.42 | 40.81 | 1,472,679 | +0.23(+0.58%) |
Nov 28, 2022 | 40.87 | 41.05 | 40.50 | 40.58 | 1,548,877 | -0.55(-1.33%) |
Nov 25, 2022 | 40.89 | 41.17 | 40.88 | 41.12 | 329,327 | +0.32(+0.79%) |
Nov 23, 2022 | 40.63 | 40.90 | 40.58 | 40.80 | 1,035,760 | +0.11(+0.26%) |
Nov 22, 2022 | 40.40 | 40.74 | 40.33 | 40.69 | 1,035,030 | +0.43(+1.06%) |
Nov 21, 2022 | 40.10 | 40.33 | 39.94 | 40.27 | 1,915,057 | +0.12(+0.29%) |
Nov 18, 2022 | 40.10 | 40.39 | 39.86 | 40.15 | 1,497,525 | +0.38(+0.96%) |
Nov 17, 2022 | 39.29 | 39.77 | 39.29 | 39.77 | 934,425 | +0.03(+0.07%) |
Nov 16, 2022 | 39.55 | 39.85 | 39.40 | 39.74 | 1,012,769 | +0.15(+0.37%) |
Nov 15, 2022 | 39.67 | 39.94 | 39.23 | 39.59 | 1,633,347 | +0.28(+0.72%) |
Nov 14, 2022 | 39.72 | 39.91 | 39.29 | 39.31 | 1,493,821 | -0.44(-1.10%) |
Nov 11, 2022 | 40.46 | 40.53 | 39.59 | 39.75 | 1,569,031 | -0.60(-1.50%) |
Nov 10, 2022 | 40.19 | 40.48 | 39.96 | 40.35 | 1,945,198 | +1.19(+3.03%) |
Nov 09, 2022 | 39.52 | 39.87 | 39.08 | 39.16 | 1,353,304 | -0.63(-1.59%) |
Nov 08, 2022 | 39.94 | 40.18 | 39.41 | 39.80 | 1,326,516 | -0.12(-0.29%) |
Nov 07, 2022 | 39.89 | 40.00 | 39.51 | 39.91 | 2,470,733 | +0.17(+0.42%) |
Nov 04, 2022 | 39.67 | 39.92 | 39.21 | 39.75 | 1,354,253 | +0.52(+1.32%) |
Nov 03, 2022 | 39.05 | 39.48 | 38.63 | 39.23 | 1,103,006 | -0.37(-0.93%) |
Nov 02, 2022 | 40.08 | 39.52 | 39.60 | 2,719,696 | -0.59(-1.48%) | |
Nov 01, 2022 | 40.46 | 40.53 | 40.11 | 40.20 | 1,911,819 | -0.10(-0.24%) |
Oct 31, 2022 | 39.91 | 40.35 | 39.91 | 40.29 | 5,154,441 | +0.17(+0.41%) |
Oct 28, 2022 | 38.78 | 40.20 | 38.78 | 40.13 | 2,128,797 | +1.47(+3.80%) |
Oct 27, 2022 | 38.45 | 39.07 | 38.45 | 38.66 | 1,486,118 | +0.48(+1.25%) |
Oct 26, 2022 | 38.31 | 38.57 | 38.15 | 38.18 | 1,725,122 | +0.00(+0.00%) |
Oct 25, 2022 | 38.08 | 38.28 | 37.76 | 38.18 | 1,927,571 | -0.05(-0.13%) |
Oct 24, 2022 | 37.83 | 38.34 | 37.83 | 38.23 | 1,559,292 | +0.55(+1.45%) |
Oct 21, 2022 | 36.89 | 37.75 | 36.70 | 37.68 | 3,684,516 | +0.89(+2.41%) |
Oct 20, 2022 | 37.71 | 37.71 | 36.69 | 36.80 | 1,686,527 | -1.15(-3.03%) |
Oct 19, 2022 | 37.82 | 38.29 | 37.56 | 37.95 | 1,102,303 | -0.16(-0.41%) |
Oct 18, 2022 | 38.19 | 38.38 | 37.71 | 38.10 | 847,796 | +0.58(+1.56%) |
Oct 17, 2022 | 37.45 | 37.76 | 37.28 | 37.52 | 1,443,344 | +0.60(+1.64%) |
Oct 14, 2022 | 37.79 | 38.04 | 36.82 | 36.91 | 1,093,793 | -0.62(-1.66%) |
Oct 13, 2022 | 35.69 | 37.67 | 35.43 | 37.54 | 2,103,321 | +1.30(+3.57%) |
Oct 12, 2022 | 36.53 | 36.62 | 36.22 | 36.24 | 997,515 | -0.26(-0.72%) |
Oct 11, 2022 | 36.43 | 36.98 | 36.29 | 36.51 | 765,438 | +0.00(+0.00%) |
Oct 10, 2022 | 36.35 | 36.67 | 36.28 | 36.51 | 1,302,108 | +0.26(+0.73%) |
Oct 07, 2022 | 36.68 | 36.79 | 36.07 | 36.24 | 2,087,779 | -0.69(-1.87%) |
Oct 06, 2022 | 37.04 | 37.25 | 36.84 | 36.93 | 1,769,425 | -0.26(-0.71%) |
Oct 05, 2022 | 37.03 | 37.40 | 36.94 | 37.20 | 580,837 | -0.27(-0.73%) |
Oct 04, 2022 | 36.44 | 37.49 | 36.44 | 37.47 | 929,181 | +1.40(+3.89%) |
Oct 03, 2022 | 35.47 | 36.23 | 35.05 | 36.07 | 1,330,310 | +0.84(+2.38%) |
Sep 30, 2022 | 35.46 | 35.92 | 35.14 | 35.23 | 924,510 | -0.24(-0.69%) |
Sep 29, 2022 | 35.33 | 35.56 | 34.89 | 35.47 | 1,281,291 | -0.09(-0.25%) |
Sep 28, 2022 | 34.99 | 35.79 | 34.89 | 35.56 | 1,510,525 | +0.68(+1.95%) |
Sep 27, 2022 | 34.95 | 35.14 | 34.46 | 34.88 | 1,814,272 | +0.22(+0.65%) |
Sep 26, 2022 | 35.17 | 35.35 | 34.48 | 34.66 | 1,373,118 | -0.69(-1.96%) |
Sep 23, 2022 | 35.56 | 35.67 | 34.94 | 35.35 | 1,363,767 | -0.59(-1.65%) |
Sep 22, 2022 | 36.59 | 36.63 | 35.83 | 35.94 | 1,029,698 | -0.57(-1.57%) |
Sep 21, 2022 | 37.25 | 37.53 | 36.52 | 36.52 | 1,284,713 | -0.55(-1.47%) |
Sep 20, 2022 | 37.38 | 37.42 | 36.72 | 37.06 | 881,185 | -0.59(-1.58%) |
Sep 19, 2022 | 36.78 | 37.69 | 36.75 | 37.66 | 746,824 | +0.51(+1.38%) |
Sep 16, 2022 | 37.13 | 37.27 | 36.87 | 37.14 | 2,630,235 | -0.33(-0.88%) |
Sep 15, 2022 | 37.32 | 37.83 | 37.18 | 37.47 | 2,421,737 | +0.14(+0.36%) |
Sep 14, 2022 | 37.45 | 37.48 | 37.01 | 37.34 | 1,354,591 | -0.08(-0.21%) |
Sep 13, 2022 | 37.75 | 38.02 | 37.32 | 37.42 | 950,630 | -0.97(-2.53%) |
Sep 12, 2022 | 38.34 | 38.69 | 38.27 | 38.39 | 702,188 | +0.21(+0.56%) |
Sep 09, 2022 | 38.13 | 38.38 | 38.02 | 38.17 | 709,756 | +0.28(+0.74%) |
Sep 08, 2022 | 37.31 | 37.95 | 37.25 | 37.89 | 863,891 | +0.40(+1.06%) |
Sep 07, 2022 | 36.62 | 37.53 | 36.62 | 37.49 | 959,230 | +0.80(+2.19%) |
Sep 06, 2022 | 36.93 | 36.95 | 36.52 | 36.69 | 2,832,761 | -0.06(-0.16%) |
Sep 02, 2022 | 37.26 | 37.66 | 36.58 | 36.75 | 1,106,535 | -0.20(-0.55%) |
Sep 01, 2022 | 36.80 | 36.95 | 36.47 | 36.95 | 754,254 | +0.02(+0.05%) |
Aug 31, 2022 | 37.30 | 37.38 | 36.84 | 36.93 | 1,392,512 | -0.20(-0.55%) |
Aug 30, 2022 | 37.55 | 37.55 | 37.03 | 37.13 | 678,011 | -0.29(-0.78%) |
Aug 29, 2022 | 37.52 | 37.71 | 37.19 | 37.43 | 633,661 | -0.35(-0.92%) |
Aug 26, 2022 | 38.73 | 38.77 | 37.75 | 37.77 | 613,281 | -0.90(-2.33%) |
Aug 25, 2022 | 38.25 | 38.69 | 38.13 | 38.68 | 653,908 | +0.55(+1.45%) |
Aug 24, 2022 | 38.01 | 38.20 | 37.85 | 38.12 | 961,221 | +0.16(+0.43%) |
Aug 23, 2022 | 38.16 | 38.23 | 37.91 | 37.96 | 682,540 | -0.16(-0.41%) |
Aug 22, 2022 | 38.60 | 38.60 | 38.04 | 38.11 | 398,681 | -0.80(-2.07%) |
Aug 19, 2022 | 39.18 | 39.24 | 38.87 | 38.92 | 805,865 | -0.48(-1.23%) |
Aug 18, 2022 | 39.14 | 39.44 | 39.05 | 39.40 | 338,984 | +0.30(+0.77%) |
Aug 17, 2022 | 38.92 | 39.26 | 38.84 | 39.10 | 877,267 | -0.14(-0.35%) |
Aug 16, 2022 | 38.96 | 39.32 | 38.94 | 39.24 | 623,034 | +0.20(+0.52%) |
Aug 15, 2022 | 38.76 | 39.08 | 38.61 | 39.03 | 1,238,181 | +0.00(+0.00%) |
Aug 12, 2022 | 38.58 | 39.06 | 38.50 | 39.03 | 654,842 | +0.56(+1.46%) |
Aug 11, 2022 | 38.13 | 38.67 | 38.10 | 38.47 | 622,516 | +0.57(+1.51%) |
Aug 10, 2022 | 37.58 | 37.95 | 37.51 | 37.90 | 933,029 | +0.79(+2.12%) |
Aug 09, 2022 | 36.80 | 37.21 | 36.80 | 37.12 | 1,093,878 | +0.30(+0.82%) |
Aug 08, 2022 | 36.66 | 37.10 | 36.66 | 36.81 | 890,770 | +0.32(+0.88%) |
Aug 05, 2022 | 36.03 | 36.56 | 36.03 | 36.49 | 1,012,322 | +0.41(+1.13%) |
Aug 04, 2022 | 36.50 | 36.52 | 36.08 | 36.09 | 353,274 | -0.51(-1.40%) |
Aug 03, 2022 | 36.42 | 36.63 | 36.02 | 36.60 | 1,033,513 | +0.40(+1.10%) |
Aug 02, 2022 | 36.44 | 36.71 | 36.19 | 36.20 | 592,930 | -0.29(-0.80%) |
Aug 01, 2022 | 36.64 | 36.65 | 36.29 | 36.49 | 581,501 | -0.43(-1.16%) |
Jul 29, 2022 | 36.57 | 37.10 | 36.57 | 36.92 | 938,642 | +0.35(+0.95%) |
Jul 28, 2022 | 36.80 | 36.80 | 35.91 | 36.57 | 554,642 | -0.26(-0.71%) |
Jul 27, 2022 | 36.70 | 36.97 | 36.41 | 36.83 | 802,577 | +0.34(+0.93%) |
Jul 26, 2022 | 36.51 | 36.78 | 36.40 | 36.49 | 591,856 | -0.20(-0.55%) |
Jul 25, 2022 | 36.48 | 36.90 | 36.37 | 36.70 | 474,951 | +0.40(+1.10%) |
Jul 22, 2022 | 36.62 | 36.81 | 36.09 | 36.30 | 567,142 | -0.30(-0.82%) |
Jul 21, 2022 | 36.40 | 36.60 | 35.98 | 36.60 | 678,685 | +0.14(+0.37%) |
Jul 20, 2022 | 36.34 | 36.54 | 36.11 | 36.47 | 873,928 | +0.12(+0.32%) |
Jul 19, 2022 | 35.82 | 36.42 | 35.79 | 36.35 | 666,073 | +0.97(+2.74%) |
Jul 18, 2022 | 35.97 | 36.15 | 35.31 | 35.38 | 770,368 | -0.33(-0.92%) |
Jul 15, 2022 | 35.72 | 35.91 | 35.39 | 35.71 | 1,661,978 | +0.42(+1.18%) |
Jul 14, 2022 | 35.64 | 35.67 | 35.04 | 35.29 | 914,191 | -1.02(-2.80%) |
Jul 13, 2022 | 36.30 | 36.55 | 36.00 | 36.31 | 718,648 | -0.34(-0.93%) |
Jul 12, 2022 | 36.67 | 37.21 | 36.52 | 36.65 | 1,715,511 | -0.17(-0.47%) |
Jul 11, 2022 | 36.72 | 37.06 | 36.70 | 36.82 | 1,226,308 | -0.09(-0.24%) |
Jul 08, 2022 | 37.12 | 37.28 | 36.89 | 36.91 | 943,194 | -0.17(-0.47%) |
Jul 07, 2022 | 37.07 | 37.40 | 37.05 | 37.09 | 1,391,659 | +0.24(+0.66%) |
Jul 06, 2022 | 36.83 | 37.10 | 36.40 | 36.84 | 790,128 | -0.06(-0.16%) |
Jul 05, 2022 | 36.79 | 36.92 | 36.08 | 36.90 | 1,241,212 | -0.38(-1.01%) |
Jul 01, 2022 | 36.61 | 37.35 | 36.52 | 37.28 | 695,802 | +0.58(+1.59%) |
Jun 30, 2022 | 36.10 | 36.86 | 35.95 | 36.70 | 1,476,312 | +0.22(+0.61%) |
Jun 29, 2022 | 36.80 | 36.82 | 36.41 | 36.48 | 1,199,817 | -0.25(-0.69%) |
Jun 28, 2022 | 37.20 | 37.62 | 36.73 | 36.73 | 1,683,126 | -0.24(-0.66%) |
Jun 27, 2022 | 37.13 | 37.14 | 36.79 | 36.97 | 682,804 | -0.05(-0.13%) |
Jun 24, 2022 | 35.85 | 37.07 | 35.77 | 37.02 | 1,615,657 | +1.47(+4.15%) |
Jun 23, 2022 | 35.72 | 35.80 | 35.21 | 35.54 | 982,911 | -0.05(-0.14%) |
Jun 22, 2022 | 35.07 | 35.82 | 35.07 | 35.59 | 1,043,793 | +0.05(+0.14%) |
Jun 21, 2022 | 35.39 | 35.69 | 35.25 | 35.54 | 868,970 | +0.64(+1.83%) |
Jun 17, 2022 | 34.77 | 35.15 | 34.54 | 34.91 | 2,691,362 | +0.25(+0.72%) |
Jun 16, 2022 | 35.26 | 35.26 | 34.49 | 34.66 | 1,094,240 | -1.22(-3.39%) |
Jun 15, 2022 | 36.12 | 36.44 | 35.42 | 35.87 | 1,148,250 | +0.10(+0.27%) |
Jun 14, 2022 | 35.70 | 36.11 | 35.50 | 35.77 | 794,172 | +0.19(+0.54%) |
Jun 13, 2022 | 35.91 | 36.21 | 35.39 | 35.58 | 1,218,536 | -1.12(-3.05%) |
Jun 10, 2022 | 36.94 | 37.07 | 36.60 | 36.70 | 938,861 | -0.89(-2.36%) |
Jun 09, 2022 | 38.35 | 38.40 | 37.58 | 37.59 | 1,849,289 | -0.89(-2.31%) |
Jun 08, 2022 | 38.83 | 38.91 | 38.35 | 38.48 | 1,562,471 | -0.53(-1.36%) |
Jun 07, 2022 | 38.52 | 39.01 | 38.43 | 39.01 | 815,461 | +0.29(+0.75%) |
Jun 06, 2022 | 38.61 | 38.95 | 38.38 | 38.72 | 954,402 | +0.44(+1.16%) |
Jun 03, 2022 | 38.46 | 38.52 | 38.19 | 38.27 | 583,495 | -0.44(-1.15%) |
Jun 02, 2022 | 38.32 | 38.74 | 37.97 | 38.72 | 1,183,282 | +0.43(+1.13%) |
Jun 01, 2022 | 38.74 | 38.80 | 37.78 | 38.28 | 853,907 | -0.38(-0.97%) |
May 31, 2022 | 38.67 | 39.02 | 38.29 | 38.66 | 3,214,899 | -0.23(-0.60%) |
May 27, 2022 | 38.32 | 38.90 | 38.28 | 38.89 | 888,010 | +0.71(+1.87%) |
May 26, 2022 | 37.72 | 38.30 | 37.72 | 38.18 | 1,101,626 | +0.66(+1.75%) |
May 25, 2022 | 37.10 | 37.67 | 37.10 | 37.52 | 1,055,069 | +0.32(+0.86%) |
May 24, 2022 | 37.10 | 37.32 | 36.36 | 37.20 | 1,107,741 | -0.07(-0.18%) |
May 23, 2022 | 37.09 | 37.46 | 36.81 | 37.27 | 870,082 | +0.67(+1.82%) |
May 20, 2022 | 37.17 | 37.23 | 35.93 | 36.60 | 2,887,693 | -0.32(-0.86%) |
May 19, 2022 | 36.94 | 37.33 | 36.47 | 36.92 | 1,188,264 | -0.40(-1.06%) |
May 18, 2022 | 37.88 | 38.02 | 37.23 | 37.32 | 954,354 | -0.89(-2.32%) |
May 17, 2022 | 37.81 | 38.24 | 37.69 | 38.21 | 1,225,847 | +0.96(+2.56%) |
May 16, 2022 | 37.09 | 37.52 | 36.92 | 37.25 | 1,022,318 | +0.07(+0.18%) |
May 13, 2022 | 36.83 | 37.36 | 36.83 | 37.18 | 873,025 | +0.68(+1.88%) |
May 12, 2022 | 36.51 | 36.80 | 35.90 | 36.50 | 733,321 | -0.13(-0.34%) |
May 11, 2022 | 37.01 | 37.66 | 36.61 | 36.62 | 1,080,568 | -0.41(-1.09%) |
May 10, 2022 | 37.67 | 37.85 | 36.57 | 37.03 | 1,065,860 | -0.41(-1.08%) |
May 09, 2022 | 37.76 | 38.03 | 37.29 | 37.43 | 1,367,645 | -0.67(-1.75%) |
May 06, 2022 | 38.03 | 38.33 | 37.75 | 38.10 | 1,351,234 | -0.05(-0.13%) |
May 05, 2022 | 38.71 | 38.81 | 37.77 | 38.15 | 883,417 | -0.96(-2.47%) |
May 04, 2022 | 38.05 | 39.13 | 37.94 | 39.11 | 771,611 | +1.15(+3.02%) |
May 03, 2022 | 37.79 | 38.42 | 37.79 | 37.97 | 1,168,382 | +0.32(+0.85%) |
May 02, 2022 | 37.67 | 38.04 | 37.00 | 37.65 | 1,356,941 | +0.07(+0.18%) |
Apr 29, 2022 | 38.63 | 38.83 | 37.48 | 37.58 | 2,038,830 | -1.34(-3.45%) |
Apr 28, 2022 | 38.79 | 39.03 | 38.12 | 38.92 | 850,201 | +0.41(+1.05%) |
Apr 27, 2022 | 38.32 | 38.84 | 38.21 | 38.52 | 742,600 | +0.22(+0.58%) |
Apr 26, 2022 | 39.03 | 39.24 | 38.28 | 38.29 | 1,309,836 | -1.01(-2.58%) |
Apr 25, 2022 | 39.06 | 39.40 | 38.19 | 39.31 | 2,038,329 | +0.01(+0.02%) |
Apr 22, 2022 | 40.39 | 40.39 | 39.25 | 39.30 | 697,915 | -1.20(-2.95%) |
Apr 21, 2022 | 41.19 | 41.33 | 40.43 | 40.49 | 561,904 | -0.40(-0.97%) |
Apr 20, 2022 | 40.52 | 40.95 | 40.45 | 40.89 | 713,045 | +0.58(+1.44%) |
Apr 19, 2022 | 40.10 | 40.37 | 39.97 | 40.31 | 610,980 | +0.31(+0.77%) |
Apr 18, 2022 | 39.93 | 40.25 | 39.86 | 40.00 | 1,417,030 | -0.08(-0.19%) |
Apr 14, 2022 | 40.22 | 40.39 | 40.05 | 40.08 | 1,341,730 | -0.12(-0.29%) |
Apr 13, 2022 | 39.73 | 40.23 | 39.56 | 40.19 | 901,335 | +0.37(+0.92%) |
Apr 12, 2022 | 40.37 | 40.57 | 39.70 | 39.83 | 1,002,406 | -0.34(-0.84%) |
Apr 11, 2022 | 40.22 | 40.74 | 40.10 | 40.16 | 740,230 | -0.08(-0.19%) |
Apr 08, 2022 | 40.21 | 40.50 | 39.97 | 40.24 | 3,664,387 | +0.14(+0.36%) |
Apr 07, 2022 | 40.24 | 40.29 | 39.65 | 40.10 | 1,173,208 | -0.14(-0.34%) |
Apr 06, 2022 | 40.07 | 40.44 | 39.97 | 40.23 | 1,535,491 | +0.06(+0.14%) |
Apr 05, 2022 | 40.32 | 40.65 | 40.11 | 40.17 | 577,109 | -0.17(-0.43%) |
Apr 04, 2022 | 40.94 | 40.94 | 40.25 | 40.35 | 829,533 | -0.61(-1.48%) |
Apr 01, 2022 | 40.81 | 40.98 | 40.56 | 40.96 | 660,158 | +0.41(+1.00%) |
Mar 31, 2022 | 40.98 | 41.29 | 40.51 | 40.55 | 1,593,404 | -0.47(-1.15%) |
Mar 30, 2022 | 41.04 | 41.22 | 40.79 | 41.02 | 1,741,823 | -0.08(-0.19%) |
Mar 29, 2022 | 41.04 | 41.25 | 40.83 | 41.10 | 597,224 | +0.36(+0.88%) |
Mar 28, 2022 | 40.73 | 40.74 | 40.40 | 40.74 | 831,520 | +0.02(+0.05%) |
Mar 25, 2022 | 40.23 | 40.73 | 40.23 | 40.72 | 617,195 | +0.52(+1.30%) |
Mar 24, 2022 | 39.92 | 40.20 | 39.75 | 40.20 | 512,760 | +0.47(+1.19%) |
Mar 23, 2022 | 39.87 | 40.09 | 39.72 | 39.73 | 839,726 | -0.35(-0.87%) |
Mar 22, 2022 | 39.85 | 40.21 | 39.85 | 40.08 | 712,799 | +0.46(+1.17%) |
Mar 21, 2022 | 39.56 | 39.96 | 39.41 | 39.61 | 1,267,397 | +0.34(+0.86%) |
Mar 18, 2022 | 38.89 | 39.30 | 38.62 | 39.28 | 901,400 | +0.22(+0.57%) |
Mar 17, 2022 | 38.47 | 39.08 | 38.32 | 39.05 | 955,360 | +0.39(+1.02%) |
Mar 16, 2022 | 38.32 | 38.71 | 37.90 | 38.66 | 1,251,210 | +0.68(+1.80%) |
Mar 15, 2022 | 37.61 | 38.04 | 37.53 | 37.98 | 1,034,140 | +0.59(+1.57%) |
Mar 14, 2022 | 37.47 | 37.84 | 37.22 | 37.39 | 1,670,242 | +0.30(+0.80%) |
Mar 11, 2022 | 37.53 | 37.78 | 37.06 | 37.09 | 1,304,873 | -0.06(-0.16%) |
Mar 10, 2022 | 36.86 | 36.79 | 37.15 | 1,070,196 | -0.17(-0.46%) | |
Mar 09, 2022 | 37.15 | 37.64 | 37.15 | 37.32 | 1,086,554 | +1.00(+2.75%) |
Mar 08, 2022 | 36.65 | 37.26 | 36.11 | 36.33 | 1,922,030 | -0.17(-0.47%) |
Mar 07, 2022 | 37.28 | 37.28 | 36.48 | 36.50 | 1,852,524 | -1.05(-2.79%) |
Mar 04, 2022 | 37.66 | 37.70 | 37.21 | 37.55 | 1,619,491 | -0.55(-1.44%) |
Mar 03, 2022 | 38.37 | 38.51 | 37.80 | 38.09 | 1,354,375 | -0.07(-0.18%) |
Mar 02, 2022 | 37.46 | 38.36 | 37.46 | 38.16 | 2,226,687 | +0.98(+2.64%) |
Mar 01, 2022 | 38.13 | 38.29 | 36.99 | 37.18 | 1,122,784 | -1.22(-3.18%) |
Feb 28, 2022 | 38.01 | 38.58 | 38.01 | 38.40 | 1,658,397 | -0.43(-1.11%) |
Feb 25, 2022 | 37.68 | 38.87 | 38.12 | 38.83 | 1,325,755 | +1.36(+3.62%) |
Feb 24, 2022 | 36.71 | 37.56 | 36.46 | 37.48 | 1,523,928 | -0.21(-0.56%) |
Feb 23, 2022 | 38.49 | 38.64 | 37.66 | 37.69 | 1,671,372 | -0.51(-1.33%) |
Feb 22, 2022 | 38.52 | 38.73 | 37.96 | 38.20 | 1,033,971 | -0.42(-1.09%) |
Feb 18, 2022 | 38.62 | 0 | +0.06(+0.15%) | |||
Feb 17, 2022 | 39.11 | 39.11 | 38.45 | 38.56 | 1,023,676 | -0.80(-2.03%) |
Feb 16, 2022 | 39.05 | 39.49 | 39.05 | 39.36 | 630,926 | +0.11(+0.27%) |
Feb 15, 2022 | 39.01 | 39.33 | 38.87 | 39.26 | 1,270,761 | +0.65(+1.69%) |
Feb 14, 2022 | 39.01 | 39.19 | 38.28 | 38.60 | 1,460,872 | -0.39(-1.01%) |
Feb 11, 2022 | 39.40 | 39.80 | 38.80 | 39.00 | 1,654,177 | -0.43(-1.10%) |
Feb 10, 2022 | 39.48 | 40.16 | 39.25 | 39.43 | 1,017,156 | -0.30(-0.75%) |
Feb 09, 2022 | 39.80 | 40.03 | 39.66 | 39.73 | 1,044,232 | +0.14(+0.36%) |
Feb 08, 2022 | 39.12 | 39.69 | 39.05 | 39.58 | 1,189,187 | +0.56(+1.43%) |
Feb 07, 2022 | 39.08 | 39.35 | 38.95 | 39.03 | 1,612,578 | +0.05(+0.12%) |
Feb 04, 2022 | 38.59 | 39.31 | 38.47 | 38.98 | 721,957 | +0.40(+1.05%) |
Feb 03, 2022 | 38.82 | 38.52 | 38.57 | 745,387 | -0.38(-0.99%) | |
Feb 02, 2022 | 38.72 | 39.01 | 38.55 | 38.96 | 535,474 | +0.30(+0.77%) |
Feb 01, 2022 | 38.49 | 38.73 | 37.96 | 38.66 | 916,761 | +0.22(+0.58%) |
Jan 31, 2022 | 37.69 | 38.47 | 38.44 | 1,389,671 | +0.62(+1.63%) | |
Jan 28, 2022 | 37.14 | 37.85 | 36.82 | 37.82 | 1,126,914 | +0.63(+1.71%) |
Jan 27, 2022 | 38.03 | 38.58 | 36.95 | 37.19 | 1,375,849 | -0.51(-1.35%) |
Jan 26, 2022 | 38.24 | 38.57 | 37.44 | 37.70 | 1,566,322 | -0.19(-0.51%) |
Jan 25, 2022 | 37.59 | 38.20 | 36.82 | 37.89 | 1,414,407 | -0.16(-0.43%) |
Jan 24, 2022 | 37.14 | 38.11 | 36.45 | 38.06 | 1,804,011 | +0.44(+1.18%) |
Jan 21, 2022 | 38.05 | 38.32 | 37.52 | 37.61 | 1,250,717 | -0.59(-1.54%) |
Jan 20, 2022 | 38.61 | 39.22 | 38.14 | 38.20 | 571,594 | -0.20(-0.53%) |
Jan 19, 2022 | 39.30 | 39.30 | 38.39 | 38.40 | 646,013 | -0.70(-1.79%) |
Jan 18, 2022 | 39.54 | 39.58 | 39.01 | 39.10 | 840,031 | -0.62(-1.57%) |
Jan 14, 2022 | 39.73 | 0 | +0.03(+0.07%) | |||
Jan 13, 2022 | 39.85 | 40.18 | 39.59 | 39.70 | 792,734 | -0.04(-0.10%) |
Jan 12, 2022 | 39.95 | 40.09 | 39.50 | 39.74 | 727,689 | -0.07(-0.17%) |
Jan 11, 2022 | 39.48 | 39.80 | 39.11 | 39.80 | 614,175 | +0.40(+1.02%) |
Jan 10, 2022 | 39.55 | 39.74 | 38.95 | 39.40 | 1,120,845 | -0.14(-0.36%) |
Jan 07, 2022 | 39.22 | 39.59 | 39.11 | 39.55 | 1,540,562 | +0.36(+0.91%) |
Jan 06, 2022 | 38.95 | 39.32 | 38.87 | 39.19 | 597,350 | +0.51(+1.32%) |
Jan 05, 2022 | 39.25 | 39.44 | 38.64 | 38.68 | 701,121 | -0.47(-1.20%) |
Jan 04, 2022 | 38.99 | 39.36 | 38.98 | 39.15 | 752,675 | +0.39(+1.02%) |