Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 38.97 | 39.45 | 38.71 | 39.10 | 434,185 | -0.17(-0.43%) |
Dec 29, 2022 | 38.93 | 39.65 | 38.93 | 39.27 | 478,935 | +0.68(+1.75%) |
Dec 28, 2022 | 39.55 | 39.58 | 38.47 | 38.59 | 483,975 | -0.84(-2.14%) |
Dec 27, 2022 | 38.47 | 39.53 | 38.40 | 39.44 | 393,539 | +0.88(+2.29%) |
Dec 23, 2022 | 38.16 | 38.91 | 38.02 | 38.55 | 449,655 | +0.08(+0.22%) |
Dec 22, 2022 | 37.79 | 38.65 | 37.46 | 38.47 | 646,704 | +0.18(+0.46%) |
Dec 21, 2022 | 37.78 | 38.35 | 37.76 | 38.29 | 477,254 | +0.80(+2.13%) |
Dec 20, 2022 | 36.85 | 37.68 | 36.85 | 37.50 | 519,152 | +0.76(+2.07%) |
Dec 19, 2022 | 37.33 | 37.71 | 36.37 | 36.74 | 450,999 | -0.67(-1.79%) |
Dec 16, 2022 | 36.53 | 37.44 | 36.28 | 37.40 | 1,502,310 | +0.62(+1.69%) |
Dec 15, 2022 | 37.73 | 38.02 | 36.71 | 36.78 | 434,253 | -1.69(-4.39%) |
Dec 14, 2022 | 38.43 | 38.99 | 37.90 | 38.47 | 414,504 | +0.14(+0.36%) |
Dec 13, 2022 | 38.95 | 39.34 | 37.63 | 38.33 | 640,362 | +0.65(+1.72%) |
Dec 12, 2022 | 36.87 | 37.69 | 36.56 | 37.68 | 532,735 | +0.91(+2.47%) |
Dec 09, 2022 | 37.37 | 37.94 | 36.65 | 36.77 | 591,077 | -0.81(-2.15%) |
Dec 08, 2022 | 38.21 | 38.66 | 37.52 | 37.58 | 496,509 | -0.43(-1.12%) |
Dec 07, 2022 | 38.41 | 38.47 | 37.67 | 38.01 | 495,134 | -0.34(-0.89%) |
Dec 06, 2022 | 38.40 | 38.64 | 38.00 | 38.35 | 325,748 | -0.25(-0.65%) |
Dec 05, 2022 | 38.56 | 38.79 | 38.20 | 38.60 | 440,232 | -0.53(-1.35%) |
Dec 02, 2022 | 37.49 | 39.18 | 37.49 | 39.13 | 522,789 | +1.25(+3.31%) |
Dec 01, 2022 | 38.56 | 39.28 | 37.75 | 37.88 | 698,440 | -0.81(-2.09%) |
Nov 30, 2022 | 39.03 | 39.41 | 37.31 | 38.68 | 12,193,273 | -0.69(-1.74%) |
Nov 29, 2022 | 38.12 | 39.84 | 37.84 | 39.37 | 1,628,248 | +2.27(+6.12%) |
Nov 28, 2022 | 35.99 | 37.13 | 35.79 | 37.10 | 594,127 | +1.08(+2.99%) |
Nov 25, 2022 | 35.86 | 36.07 | 35.26 | 36.02 | 200,212 | +0.28(+0.78%) |
Nov 23, 2022 | 35.52 | 36.24 | 35.26 | 35.74 | 492,402 | -0.40(-1.12%) |
Nov 22, 2022 | 35.05 | 36.15 | 34.92 | 36.15 | 483,051 | +1.44(+4.15%) |
Nov 21, 2022 | 35.23 | 35.23 | 34.51 | 34.71 | 363,658 | -0.54(-1.54%) |
Nov 18, 2022 | 35.77 | 35.87 | 34.82 | 35.25 | 452,578 | +0.52(+1.51%) |
Nov 17, 2022 | 34.04 | 34.73 | 33.66 | 34.72 | 437,758 | +0.29(+0.85%) |
Nov 16, 2022 | 35.16 | 35.22 | 34.32 | 34.43 | 377,056 | -0.55(-1.58%) |
Nov 15, 2022 | 35.49 | 36.44 | 34.91 | 34.98 | 572,549 | +0.28(+0.82%) |
Nov 14, 2022 | 35.33 | 35.61 | 34.70 | 34.70 | 684,400 | -0.95(-2.65%) |
Nov 11, 2022 | 34.90 | 35.98 | 34.59 | 35.64 | 485,640 | +0.91(+2.62%) |
Nov 10, 2022 | 34.01 | 34.86 | 33.66 | 34.73 | 704,704 | +2.12(+6.51%) |
Nov 09, 2022 | 32.19 | 32.87 | 31.75 | 32.61 | 603,152 | +0.19(+0.60%) |
Nov 08, 2022 | 32.65 | 33.10 | 32.03 | 32.42 | 731,812 | -0.17(-0.54%) |
Nov 07, 2022 | 31.49 | 33.11 | 31.45 | 32.59 | 1,007,895 | +1.23(+3.92%) |
Nov 04, 2022 | 29.66 | 31.66 | 29.49 | 31.36 | 1,422,581 | +2.17(+7.42%) |
Nov 03, 2022 | 31.79 | 32.21 | 27.51 | 29.20 | 1,846,393 | -4.52(-13.40%) |
Nov 02, 2022 | 35.58 | 35.82 | 33.71 | 33.71 | 487,024 | -2.26(-6.28%) |
Nov 01, 2022 | 35.66 | 36.44 | 35.42 | 35.97 | 667,769 | +0.90(+2.57%) |
Oct 31, 2022 | 36.78 | 36.78 | 34.99 | 35.07 | 4,521,738 | -1.81(-4.91%) |
Oct 28, 2022 | 36.03 | 37.12 | 35.63 | 36.88 | 585,161 | +1.03(+2.87%) |
Oct 27, 2022 | 35.61 | 36.41 | 35.18 | 35.85 | 616,084 | +0.63(+1.80%) |
Oct 26, 2022 | 34.56 | 35.69 | 34.42 | 35.22 | 627,297 | +0.23(+0.66%) |
Oct 25, 2022 | 33.45 | 35.02 | 33.45 | 34.99 | 675,545 | +1.37(+4.07%) |
Oct 24, 2022 | 33.63 | 33.81 | 33.04 | 33.62 | 504,860 | -0.09(-0.27%) |
Oct 21, 2022 | 32.99 | 33.84 | 32.82 | 33.71 | 494,182 | +0.89(+2.71%) |
Oct 20, 2022 | 33.36 | 33.98 | 32.54 | 32.82 | 359,465 | -0.46(-1.38%) |
Oct 19, 2022 | 33.82 | 34.08 | 32.87 | 33.28 | 443,923 | -0.64(-1.90%) |
Oct 18, 2022 | 33.46 | 34.02 | 33.46 | 33.92 | 400,615 | +0.99(+3.01%) |
Oct 17, 2022 | 32.42 | 32.97 | 32.37 | 32.93 | 554,164 | +1.00(+3.13%) |
Oct 14, 2022 | 32.86 | 32.86 | 31.84 | 31.93 | 434,302 | -0.80(-2.44%) |
Oct 13, 2022 | 32.38 | 33.32 | 31.78 | 32.73 | 456,168 | -0.05(-0.14%) |
Oct 12, 2022 | 33.26 | 33.26 | 32.60 | 32.78 | 422,609 | -0.39(-1.16%) |
Oct 11, 2022 | 32.38 | 33.61 | 31.87 | 33.16 | 451,025 | +0.84(+2.61%) |
Oct 10, 2022 | 32.64 | 32.69 | 32.08 | 32.32 | 304,988 | -0.31(-0.96%) |
Oct 07, 2022 | 33.07 | 33.13 | 32.41 | 32.63 | 412,755 | -0.62(-1.85%) |
Oct 06, 2022 | 32.99 | 33.35 | 32.79 | 33.25 | 407,629 | +0.14(+0.42%) |
Oct 05, 2022 | 32.34 | 33.37 | 32.34 | 33.11 | 536,398 | +0.17(+0.53%) |
Oct 04, 2022 | 31.75 | 32.93 | 31.67 | 32.93 | 629,451 | +1.56(+4.98%) |
Oct 03, 2022 | 30.91 | 31.74 | 30.65 | 31.37 | 711,155 | +0.73(+2.37%) |
Sep 30, 2022 | 31.23 | 31.24 | 30.57 | 30.65 | 581,392 | -0.45(-1.45%) |
Sep 29, 2022 | 32.16 | 32.16 | 30.81 | 31.10 | 474,977 | -1.38(-4.24%) |
Sep 28, 2022 | 32.60 | 32.88 | 32.18 | 32.47 | 506,646 | +0.00(+0.00%) |
Sep 27, 2022 | 33.30 | 33.41 | 32.12 | 32.47 | 452,658 | -0.55(-1.67%) |
Sep 26, 2022 | 33.26 | 33.67 | 32.99 | 33.02 | 386,856 | -0.43(-1.29%) |
Sep 23, 2022 | 33.48 | 33.62 | 32.83 | 33.46 | 448,248 | -0.39(-1.14%) |
Sep 22, 2022 | 33.68 | 34.04 | 33.52 | 33.84 | 313,249 | -0.11(-0.32%) |
Sep 21, 2022 | 34.60 | 34.89 | 33.92 | 33.95 | 323,963 | -0.35(-1.02%) |
Sep 20, 2022 | 34.36 | 34.67 | 34.04 | 34.30 | 367,751 | -0.39(-1.14%) |
Sep 19, 2022 | 34.15 | 34.74 | 34.05 | 34.70 | 347,333 | +0.37(+1.07%) |
Sep 16, 2022 | 33.81 | 34.36 | 33.36 | 34.33 | 739,268 | +0.32(+0.95%) |
Sep 15, 2022 | 34.15 | 34.49 | 33.80 | 34.01 | 461,943 | -0.13(-0.38%) |
Sep 14, 2022 | 35.45 | 35.51 | 33.77 | 34.14 | 517,306 | -1.39(-3.90%) |
Sep 13, 2022 | 36.58 | 36.62 | 35.29 | 35.52 | 492,015 | -1.80(-4.82%) |
Sep 12, 2022 | 37.54 | 38.16 | 37.26 | 37.32 | 353,298 | +0.14(+0.37%) |
Sep 09, 2022 | 36.21 | 37.31 | 36.10 | 37.19 | 322,479 | +1.07(+2.98%) |
Sep 08, 2022 | 35.98 | 36.11 | 35.36 | 36.11 | 326,893 | -0.20(-0.56%) |
Sep 07, 2022 | 35.81 | 36.43 | 35.39 | 36.31 | 428,268 | +0.42(+1.18%) |
Sep 06, 2022 | 36.92 | 36.92 | 35.78 | 35.89 | 408,575 | -1.09(-2.96%) |
Sep 02, 2022 | 37.67 | 37.67 | 36.85 | 36.98 | 407,459 | -0.40(-1.08%) |
Sep 01, 2022 | 37.43 | 37.61 | 36.90 | 37.39 | 358,988 | -0.21(-0.56%) |
Aug 31, 2022 | 38.54 | 38.54 | 37.57 | 37.60 | 411,789 | -0.88(-2.29%) |
Aug 30, 2022 | 39.06 | 39.09 | 38.41 | 38.48 | 282,283 | -0.46(-1.18%) |
Aug 29, 2022 | 38.31 | 39.07 | 38.31 | 38.94 | 300,380 | +0.11(+0.28%) |
Aug 26, 2022 | 39.65 | 39.72 | 38.76 | 38.83 | 287,554 | -1.05(-2.63%) |
Aug 25, 2022 | 38.82 | 39.99 | 38.47 | 39.88 | 400,405 | +1.01(+2.61%) |
Aug 24, 2022 | 39.16 | 39.19 | 38.73 | 38.86 | 315,520 | -0.20(-0.51%) |
Aug 23, 2022 | 39.27 | 39.31 | 38.68 | 39.06 | 376,726 | -0.86(-2.14%) |
Aug 22, 2022 | 40.96 | 41.24 | 39.84 | 39.92 | 291,817 | -1.57(-3.77%) |
Aug 19, 2022 | 42.68 | 42.68 | 41.45 | 41.48 | 387,827 | -1.47(-3.43%) |
Aug 18, 2022 | 42.61 | 43.06 | 42.10 | 42.96 | 317,658 | +0.21(+0.49%) |
Aug 17, 2022 | 42.30 | 42.87 | 41.98 | 42.75 | 350,413 | +0.03(+0.06%) |
Aug 16, 2022 | 42.31 | 42.76 | 42.16 | 42.72 | 356,008 | +0.36(+0.86%) |
Aug 15, 2022 | 41.80 | 42.56 | 41.45 | 42.36 | 384,226 | +0.52(+1.24%) |
Aug 12, 2022 | 41.63 | 41.86 | 40.98 | 41.84 | 314,856 | +0.47(+1.14%) |
Aug 11, 2022 | 41.54 | 42.03 | 41.10 | 41.36 | 355,141 | +0.23(+0.55%) |
Aug 10, 2022 | 39.84 | 41.20 | 39.84 | 41.14 | 344,847 | +1.85(+4.70%) |
Aug 09, 2022 | 40.31 | 40.31 | 39.08 | 39.29 | 309,649 | -1.03(-2.55%) |
Aug 08, 2022 | 39.66 | 40.74 | 39.64 | 40.32 | 362,058 | +0.86(+2.19%) |
Aug 05, 2022 | 39.67 | 40.58 | 38.46 | 39.45 | 571,833 | -1.14(-2.80%) |
Aug 04, 2022 | 40.70 | 40.74 | 40.25 | 40.59 | 414,864 | -0.25(-0.60%) |
Aug 03, 2022 | 40.02 | 40.85 | 40.02 | 40.84 | 257,375 | +1.21(+3.05%) |
Aug 02, 2022 | 40.44 | 40.44 | 39.46 | 39.63 | 322,110 | -0.93(-2.29%) |
Aug 01, 2022 | 39.41 | 40.77 | 39.04 | 40.55 | 453,248 | +0.96(+2.41%) |
Jul 29, 2022 | 39.70 | 39.83 | 39.04 | 39.60 | 884,047 | -0.24(-0.59%) |
Jul 28, 2022 | 39.66 | 40.01 | 39.08 | 39.84 | 243,857 | +0.37(+0.95%) |
Jul 27, 2022 | 38.86 | 39.64 | 38.62 | 39.46 | 301,434 | +0.74(+1.90%) |
Jul 26, 2022 | 38.59 | 38.82 | 38.11 | 38.72 | 414,471 | -0.05(-0.12%) |
Jul 25, 2022 | 38.55 | 38.87 | 38.29 | 38.77 | 538,062 | -0.09(-0.23%) |
Jul 22, 2022 | 39.13 | 39.33 | 38.32 | 38.86 | 401,526 | -0.22(-0.56%) |
Jul 21, 2022 | 38.60 | 39.13 | 38.43 | 39.08 | 305,042 | +0.29(+0.75%) |
Jul 20, 2022 | 38.82 | 39.04 | 38.36 | 38.79 | 314,440 | +0.03(+0.07%) |
Jul 19, 2022 | 38.35 | 38.98 | 38.18 | 38.76 | 261,376 | +0.98(+2.60%) |
Jul 18, 2022 | 38.00 | 38.42 | 37.76 | 37.78 | 229,378 | -0.14(-0.36%) |
Jul 15, 2022 | 38.03 | 38.18 | 37.30 | 37.91 | 321,804 | +0.47(+1.26%) |
Jul 14, 2022 | 38.07 | 38.07 | 37.22 | 37.44 | 274,723 | -1.08(-2.81%) |
Jul 13, 2022 | 38.16 | 38.63 | 37.83 | 38.52 | 259,554 | -0.03(-0.07%) |
Jul 12, 2022 | 38.32 | 39.23 | 38.32 | 38.55 | 266,991 | +0.51(+1.34%) |
Jul 11, 2022 | 37.84 | 38.32 | 36.92 | 38.04 | 457,417 | +0.40(+1.06%) |
Jul 08, 2022 | 38.22 | 38.38 | 37.20 | 37.64 | 660,220 | -2.12(-5.33%) |
Jul 07, 2022 | 40.40 | 40.40 | 38.72 | 39.76 | 480,109 | -0.64(-1.58%) |
Jul 06, 2022 | 40.95 | 41.24 | 40.09 | 40.40 | 363,513 | -0.80(-1.94%) |
Jul 05, 2022 | 40.11 | 41.20 | 39.73 | 41.20 | 285,995 | +0.50(+1.23%) |
Jul 01, 2022 | 39.68 | 40.88 | 39.58 | 40.70 | 395,887 | +1.29(+3.28%) |
Jun 30, 2022 | 39.61 | 39.81 | 39.04 | 39.41 | 613,488 | -0.54(-1.34%) |
Jun 29, 2022 | 40.85 | 41.05 | 39.73 | 39.94 | 379,649 | -0.90(-2.21%) |
Jun 28, 2022 | 41.96 | 42.35 | 40.73 | 40.85 | 702,238 | -0.98(-2.35%) |
Jun 27, 2022 | 42.06 | 42.36 | 41.63 | 41.83 | 342,990 | +0.16(+0.39%) |
Jun 24, 2022 | 41.67 | 42.16 | 41.31 | 41.66 | 749,840 | +0.21(+0.50%) |
Jun 23, 2022 | 40.55 | 41.57 | 40.55 | 41.45 | 342,610 | +0.76(+1.88%) |
Jun 22, 2022 | 40.10 | 40.98 | 40.00 | 40.69 | 428,477 | +0.28(+0.70%) |
Jun 21, 2022 | 40.47 | 41.06 | 40.34 | 40.41 | 478,566 | +0.25(+0.63%) |
Jun 17, 2022 | 40.15 | 41.07 | 39.92 | 40.15 | 734,690 | +0.70(+1.78%) |
Jun 16, 2022 | 39.85 | 40.10 | 39.30 | 39.45 | 460,991 | -1.06(-2.61%) |
Jun 15, 2022 | 39.92 | 40.97 | 39.92 | 40.51 | 355,308 | +0.83(+2.09%) |
Jun 14, 2022 | 39.82 | 40.45 | 39.15 | 39.68 | 417,722 | -0.15(-0.39%) |
Jun 13, 2022 | 40.50 | 40.86 | 39.41 | 39.84 | 512,947 | -1.48(-3.59%) |
Jun 10, 2022 | 41.36 | 41.85 | 40.84 | 41.32 | 303,236 | -0.30(-0.72%) |
Jun 09, 2022 | 42.10 | 42.36 | 41.35 | 41.62 | 380,449 | -0.72(-1.70%) |
Jun 08, 2022 | 43.36 | 43.36 | 42.15 | 42.34 | 312,806 | -1.19(-2.74%) |
Jun 07, 2022 | 42.17 | 43.54 | 41.53 | 43.53 | 396,820 | +0.51(+1.18%) |
Jun 06, 2022 | 43.05 | 43.21 | 42.63 | 43.02 | 290,576 | +0.33(+0.77%) |
Jun 03, 2022 | 42.33 | 42.95 | 42.27 | 42.69 | 313,822 | -0.25(-0.59%) |
Jun 02, 2022 | 42.43 | 43.01 | 41.87 | 42.95 | 431,054 | +0.37(+0.88%) |
Jun 01, 2022 | 42.77 | 43.01 | 41.59 | 42.57 | 536,148 | +0.12(+0.28%) |
May 31, 2022 | 42.17 | 43.51 | 41.67 | 42.46 | 683,965 | +0.49(+1.17%) |
May 27, 2022 | 41.45 | 41.96 | 41.27 | 41.96 | 618,124 | +0.66(+1.61%) |
May 26, 2022 | 41.64 | 42.20 | 41.23 | 41.30 | 411,865 | +0.37(+0.90%) |
May 25, 2022 | 39.80 | 40.99 | 39.65 | 40.93 | 495,617 | +0.87(+2.16%) |
May 24, 2022 | 40.06 | 40.35 | 39.39 | 40.07 | 439,572 | -0.51(-1.25%) |
May 23, 2022 | 40.56 | 40.94 | 39.68 | 40.57 | 659,022 | +0.62(+1.56%) |
May 20, 2022 | 39.91 | 40.32 | 39.05 | 39.95 | 426,042 | +0.25(+0.64%) |
May 19, 2022 | 40.12 | 40.39 | 39.10 | 39.70 | 616,914 | -1.22(-2.98%) |
May 18, 2022 | 42.08 | 42.11 | 40.53 | 40.91 | 501,290 | -1.62(-3.82%) |
May 17, 2022 | 41.24 | 42.64 | 41.24 | 42.54 | 678,450 | +1.52(+3.70%) |
May 16, 2022 | 41.59 | 42.15 | 40.37 | 41.02 | 492,859 | -0.92(-2.19%) |
May 13, 2022 | 40.90 | 42.55 | 40.65 | 41.94 | 1,316,347 | +1.32(+3.24%) |
May 12, 2022 | 38.82 | 40.67 | 38.66 | 40.62 | 736,950 | +2.01(+5.21%) |
May 11, 2022 | 40.27 | 40.92 | 38.45 | 38.61 | 892,011 | -1.59(-3.95%) |
May 10, 2022 | 40.89 | 40.89 | 38.88 | 40.20 | 780,581 | -0.21(-0.51%) |
May 09, 2022 | 39.94 | 40.87 | 39.82 | 40.41 | 687,799 | +0.27(+0.67%) |
May 06, 2022 | 38.87 | 40.65 | 38.50 | 40.14 | 791,646 | +0.99(+2.54%) |
May 05, 2022 | 38.52 | 39.98 | 37.45 | 39.14 | 1,243,111 | -1.21(-3.00%) |
May 04, 2022 | 39.26 | 40.41 | 38.60 | 40.35 | 975,784 | +0.10(+0.25%) |
May 03, 2022 | 39.93 | 40.32 | 38.91 | 40.25 | 662,397 | +0.14(+0.36%) |
May 02, 2022 | 38.50 | 40.19 | 38.24 | 40.11 | 1,164,552 | +1.63(+4.24%) |
Apr 29, 2022 | 38.47 | 39.06 | 37.85 | 38.48 | 4,301,196 | -0.49(-1.25%) |
Apr 28, 2022 | 38.59 | 39.50 | 37.46 | 38.96 | 853,833 | +0.77(+2.01%) |
Apr 27, 2022 | 38.40 | 38.44 | 36.82 | 38.20 | 1,677,779 | -0.19(-0.49%) |
Apr 26, 2022 | 41.28 | 41.54 | 38.37 | 38.39 | 1,084,041 | -3.10(-7.48%) |
Apr 25, 2022 | 40.79 | 41.51 | 39.45 | 41.49 | 1,096,745 | +0.59(+1.43%) |
Apr 22, 2022 | 43.06 | 43.06 | 40.52 | 40.90 | 954,387 | -1.96(-4.57%) |
Apr 21, 2022 | 44.66 | 45.02 | 42.58 | 42.86 | 616,093 | -1.32(-2.98%) |
Apr 20, 2022 | 43.62 | 44.93 | 43.32 | 44.18 | 513,273 | +0.45(+1.03%) |
Apr 19, 2022 | 42.41 | 43.87 | 42.11 | 43.73 | 650,450 | +0.98(+2.30%) |
Apr 18, 2022 | 46.13 | 46.47 | 42.68 | 42.75 | 924,199 | -3.52(-7.61%) |
Apr 14, 2022 | 46.02 | 46.73 | 46.02 | 46.26 | 420,785 | +0.29(+0.63%) |
Apr 13, 2022 | 45.39 | 46.25 | 45.15 | 45.98 | 402,803 | +0.60(+1.31%) |
Apr 12, 2022 | 45.80 | 45.98 | 45.16 | 45.38 | 423,010 | +0.12(+0.26%) |
Apr 11, 2022 | 44.48 | 45.89 | 44.48 | 45.26 | 465,767 | +0.44(+0.99%) |
Apr 08, 2022 | 44.08 | 45.42 | 43.76 | 44.82 | 521,743 | +0.99(+2.26%) |
Apr 07, 2022 | 43.60 | 43.95 | 42.77 | 43.83 | 378,650 | +0.34(+0.79%) |
Apr 06, 2022 | 43.45 | 44.01 | 42.47 | 43.49 | 432,923 | -0.52(-1.19%) |
Apr 05, 2022 | 44.40 | 44.60 | 43.38 | 44.01 | 469,056 | -0.32(-0.71%) |
Apr 04, 2022 | 43.72 | 44.43 | 42.93 | 44.32 | 472,594 | +0.27(+0.61%) |
Apr 01, 2022 | 43.53 | 44.11 | 43.03 | 44.05 | 733,427 | +0.85(+1.96%) |
Mar 31, 2022 | 43.03 | 43.87 | 42.95 | 43.21 | 410,276 | +0.32(+0.76%) |
Mar 30, 2022 | 43.60 | 43.99 | 42.49 | 42.88 | 311,604 | -1.03(-2.34%) |
Mar 29, 2022 | 43.58 | 44.40 | 43.21 | 43.91 | 343,344 | +0.88(+2.03%) |
Mar 28, 2022 | 42.01 | 43.05 | 41.61 | 43.03 | 381,977 | +0.90(+2.14%) |
Mar 25, 2022 | 41.73 | 42.57 | 41.34 | 42.13 | 322,614 | +0.43(+1.04%) |
Mar 24, 2022 | 41.36 | 41.92 | 40.51 | 41.70 | 275,600 | +0.30(+0.72%) |
Mar 23, 2022 | 42.34 | 42.62 | 41.33 | 41.40 | 256,173 | -1.56(-3.63%) |
Mar 22, 2022 | 42.77 | 43.51 | 42.73 | 42.96 | 272,335 | +0.59(+1.38%) |
Mar 21, 2022 | 43.11 | 43.45 | 41.81 | 42.38 | 287,514 | -0.51(-1.20%) |
Mar 18, 2022 | 42.09 | 43.30 | 41.77 | 42.89 | 2,001,556 | +0.88(+2.08%) |
Mar 17, 2022 | 41.09 | 42.53 | 41.04 | 42.01 | 371,943 | +0.46(+1.11%) |
Mar 16, 2022 | 40.86 | 41.71 | 40.29 | 41.55 | 444,983 | +1.29(+3.20%) |
Mar 15, 2022 | 39.03 | 40.48 | 38.81 | 40.26 | 524,938 | +1.40(+3.60%) |
Mar 14, 2022 | 42.23 | 42.23 | 38.75 | 38.87 | 701,708 | -3.46(-8.17%) |
Mar 11, 2022 | 43.18 | 43.34 | 42.20 | 42.32 | 304,734 | -0.40(-0.93%) |
Mar 10, 2022 | 42.88 | 43.35 | 42.17 | 42.72 | 345,315 | -0.51(-1.17%) |
Mar 09, 2022 | 42.75 | 43.85 | 42.51 | 43.22 | 592,647 | +1.07(+2.55%) |
Mar 08, 2022 | 41.18 | 42.76 | 40.36 | 42.15 | 640,060 | +0.78(+1.88%) |
Mar 07, 2022 | 41.93 | 42.10 | 41.13 | 41.37 | 362,490 | -0.25(-0.61%) |
Mar 04, 2022 | 42.20 | 42.60 | 41.30 | 41.63 | 400,822 | -1.18(-2.76%) |
Mar 03, 2022 | 44.05 | 44.14 | 42.60 | 42.81 | 339,499 | -1.35(-3.07%) |
Mar 02, 2022 | 41.41 | 44.32 | 40.82 | 44.16 | 642,279 | +3.37(+8.27%) |
Mar 01, 2022 | 41.64 | 41.83 | 40.21 | 40.79 | 807,860 | -1.07(-2.57%) |
Feb 28, 2022 | 42.46 | 42.58 | 41.83 | 41.86 | 916,412 | -0.96(-2.23%) |
Feb 25, 2022 | 43.26 | 43.20 | 42.48 | 42.82 | 931,658 | +0.04(+0.09%) |
Feb 24, 2022 | 42.62 | 43.59 | 41.68 | 42.78 | 802,749 | -0.87(-1.99%) |
Feb 23, 2022 | 46.39 | 46.39 | 43.53 | 43.65 | 718,464 | -2.57(-5.56%) |
Feb 22, 2022 | 47.68 | 47.68 | 45.89 | 46.21 | 580,393 | -1.75(-3.64%) |
Feb 18, 2022 | 47.96 | 0 | -1.26(-2.56%) | |||
Feb 17, 2022 | 50.04 | 50.81 | 48.59 | 49.22 | 932,153 | -0.72(-1.43%) |
Feb 16, 2022 | 44.56 | 50.33 | 44.56 | 49.94 | 1,994,128 | +5.50(+12.37%) |
Feb 15, 2022 | 44.34 | 44.94 | 44.14 | 44.44 | 936,850 | -0.11(-0.24%) |
Feb 14, 2022 | 44.59 | 45.00 | 44.18 | 44.55 | 958,314 | -0.21(-0.48%) |
Feb 11, 2022 | 45.20 | 45.61 | 44.49 | 44.76 | 622,411 | -0.38(-0.83%) |
Feb 10, 2022 | 44.93 | 45.79 | 44.64 | 45.14 | 520,526 | -0.18(-0.40%) |
Feb 09, 2022 | 45.23 | 45.56 | 43.89 | 45.32 | 455,908 | -0.06(-0.14%) |
Feb 08, 2022 | 46.02 | 46.32 | 45.07 | 45.38 | 415,391 | -0.53(-1.15%) |
Feb 07, 2022 | 45.27 | 46.29 | 44.76 | 45.91 | 463,460 | +0.91(+2.03%) |
Feb 04, 2022 | 44.89 | 45.28 | 44.14 | 45.00 | 463,971 | +0.06(+0.14%) |
Feb 03, 2022 | 45.21 | 44.85 | 44.93 | 523,795 | -1.11(-2.41%) | |
Feb 02, 2022 | 45.46 | 46.20 | 44.94 | 46.04 | 675,041 | +0.34(+0.74%) |
Feb 01, 2022 | 43.17 | 45.90 | 42.94 | 45.70 | 875,782 | +2.57(+5.96%) |
Jan 31, 2022 | 44.33 | 43.05 | 43.13 | 8,530,119 | -1.62(-3.62%) | |
Jan 28, 2022 | 43.62 | 44.77 | 43.48 | 44.76 | 1,134,515 | +0.98(+2.23%) |
Jan 27, 2022 | 43.02 | 44.29 | 43.02 | 43.78 | 1,059,738 | +0.66(+1.54%) |
Jan 26, 2022 | 43.86 | 44.10 | 42.45 | 43.12 | 1,436,898 | -1.03(-2.33%) |
Jan 25, 2022 | 45.70 | 46.55 | 43.77 | 44.15 | 1,081,407 | -1.66(-3.63%) |
Jan 24, 2022 | 45.20 | 45.88 | 44.09 | 45.81 | 876,176 | +0.55(+1.23%) |
Jan 21, 2022 | 45.57 | 46.45 | 45.26 | 45.26 | 730,467 | -0.33(-0.73%) |
Jan 20, 2022 | 46.75 | 47.29 | 45.53 | 45.59 | 689,802 | -0.97(-2.08%) |
Jan 19, 2022 | 47.13 | 47.82 | 46.47 | 46.55 | 756,992 | -0.73(-1.55%) |
Jan 18, 2022 | 48.33 | 48.34 | 46.83 | 47.29 | 1,329,914 | -1.28(-2.64%) |
Jan 14, 2022 | 48.57 | 0 | +1.15(+2.44%) | |||
Jan 13, 2022 | 47.12 | 47.82 | 46.38 | 47.41 | 476,672 | +0.26(+0.55%) |
Jan 12, 2022 | 48.09 | 48.56 | 46.92 | 47.15 | 643,486 | -0.93(-1.94%) |
Jan 11, 2022 | 47.85 | 48.17 | 47.13 | 48.08 | 487,985 | +0.26(+0.54%) |
Jan 10, 2022 | 47.68 | 48.51 | 47.45 | 47.83 | 570,474 | -0.18(-0.37%) |
Jan 07, 2022 | 48.34 | 48.94 | 47.89 | 48.00 | 499,692 | -0.47(-0.98%) |
Jan 06, 2022 | 47.82 | 48.66 | 47.38 | 48.48 | 413,060 | +0.78(+1.63%) |
Jan 05, 2022 | 47.66 | 48.53 | 47.24 | 47.70 | 583,413 | +0.08(+0.17%) |
Jan 04, 2022 | 46.89 | 47.83 | 46.89 | 47.62 | 407,922 | +0.73(+1.57%) |