Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 38.93 | 39.41 | 38.67 | 39.06 | 434,616 | -0.17(-0.43%) |
Dec 29, 2022 | 38.90 | 39.61 | 38.90 | 39.23 | 479,410 | +0.68(+1.75%) |
Dec 28, 2022 | 39.51 | 39.54 | 38.43 | 38.55 | 484,456 | -0.84(-2.14%) |
Dec 27, 2022 | 38.43 | 39.49 | 38.36 | 39.40 | 393,930 | +0.88(+2.29%) |
Dec 23, 2022 | 38.13 | 38.87 | 37.98 | 38.52 | 450,102 | +0.08(+0.22%) |
Dec 22, 2022 | 37.76 | 38.61 | 37.42 | 38.43 | 647,347 | +0.18(+0.46%) |
Dec 21, 2022 | 37.75 | 38.31 | 37.72 | 38.26 | 477,728 | +0.80(+2.13%) |
Dec 20, 2022 | 36.81 | 37.64 | 36.81 | 37.46 | 519,668 | +0.76(+2.07%) |
Dec 19, 2022 | 37.29 | 37.67 | 36.33 | 36.70 | 451,447 | -0.67(-1.79%) |
Dec 16, 2022 | 36.50 | 37.40 | 36.25 | 37.37 | 1,503,802 | +0.62(+1.69%) |
Dec 15, 2022 | 37.69 | 37.98 | 36.67 | 36.75 | 434,684 | -1.69(-4.39%) |
Dec 14, 2022 | 38.40 | 38.95 | 37.86 | 38.43 | 414,916 | +0.14(+0.36%) |
Dec 13, 2022 | 38.91 | 39.30 | 37.59 | 38.29 | 640,998 | +0.65(+1.72%) |
Dec 12, 2022 | 36.83 | 37.65 | 36.52 | 37.64 | 533,264 | +0.91(+2.47%) |
Dec 09, 2022 | 37.33 | 37.90 | 36.62 | 36.74 | 591,664 | -0.81(-2.15%) |
Dec 08, 2022 | 38.17 | 38.62 | 37.48 | 37.54 | 497,002 | -0.43(-1.12%) |
Dec 07, 2022 | 38.37 | 38.43 | 37.64 | 37.97 | 495,626 | -0.34(-0.89%) |
Dec 06, 2022 | 38.36 | 38.60 | 37.96 | 38.31 | 326,071 | -0.25(-0.65%) |
Dec 05, 2022 | 38.53 | 38.75 | 38.16 | 38.56 | 440,669 | -0.53(-1.35%) |
Dec 02, 2022 | 37.45 | 39.14 | 37.45 | 39.09 | 523,308 | +1.25(+3.31%) |
Dec 01, 2022 | 38.53 | 39.24 | 37.71 | 37.84 | 699,133 | -0.81(-2.09%) |
Nov 30, 2022 | 38.99 | 39.37 | 37.27 | 38.65 | 12,205,382 | -0.69(-1.74%) |
Nov 29, 2022 | 38.08 | 39.80 | 37.80 | 39.33 | 1,629,865 | +2.27(+6.13%) |
Nov 28, 2022 | 35.96 | 37.09 | 35.76 | 37.06 | 594,717 | +1.07(+2.99%) |
Nov 25, 2022 | 35.82 | 36.03 | 35.23 | 35.99 | 200,411 | +0.28(+0.78%) |
Nov 23, 2022 | 35.49 | 36.20 | 35.23 | 35.71 | 492,891 | -0.40(-1.12%) |
Nov 22, 2022 | 35.01 | 36.11 | 34.89 | 36.11 | 483,531 | +1.44(+4.15%) |
Nov 21, 2022 | 35.19 | 35.19 | 34.48 | 34.67 | 364,019 | -0.54(-1.54%) |
Nov 18, 2022 | 35.74 | 35.84 | 34.79 | 35.21 | 453,027 | +0.52(+1.51%) |
Nov 17, 2022 | 34.00 | 34.70 | 33.63 | 34.69 | 438,193 | +0.29(+0.85%) |
Nov 16, 2022 | 35.12 | 35.18 | 34.29 | 34.40 | 377,430 | -0.55(-1.58%) |
Nov 15, 2022 | 35.45 | 36.41 | 34.87 | 34.95 | 573,118 | +0.28(+0.82%) |
Nov 14, 2022 | 35.29 | 35.57 | 34.66 | 34.66 | 685,080 | -0.95(-2.65%) |
Nov 11, 2022 | 34.86 | 35.94 | 34.55 | 35.61 | 486,122 | +0.91(+2.62%) |
Nov 10, 2022 | 33.97 | 34.83 | 33.63 | 34.70 | 705,404 | +2.12(+6.51%) |
Nov 09, 2022 | 32.16 | 32.84 | 31.72 | 32.58 | 603,751 | +0.19(+0.59%) |
Nov 08, 2022 | 32.62 | 33.07 | 32.00 | 32.39 | 732,538 | -0.17(-0.54%) |
Nov 07, 2022 | 31.46 | 33.08 | 31.42 | 32.56 | 1,008,896 | +1.23(+3.92%) |
Nov 04, 2022 | 29.63 | 31.63 | 29.46 | 31.33 | 1,423,994 | +2.17(+7.42%) |
Nov 03, 2022 | 31.76 | 32.18 | 27.48 | 29.17 | 1,848,226 | -4.51(-13.40%) |
Nov 02, 2022 | 35.54 | 35.78 | 33.68 | 33.68 | 487,507 | -2.26(-6.28%) |
Nov 01, 2022 | 35.63 | 36.41 | 35.39 | 35.94 | 668,433 | +0.90(+2.57%) |
Oct 31, 2022 | 36.74 | 36.74 | 34.96 | 35.04 | 4,526,228 | -1.81(-4.91%) |
Oct 28, 2022 | 35.99 | 37.08 | 35.60 | 36.85 | 585,742 | +1.03(+2.87%) |
Oct 27, 2022 | 35.57 | 36.38 | 35.15 | 35.82 | 616,696 | +0.63(+1.80%) |
Oct 26, 2022 | 34.52 | 35.65 | 34.39 | 35.18 | 627,920 | +0.23(+0.66%) |
Oct 25, 2022 | 33.41 | 34.98 | 33.41 | 34.96 | 676,216 | +1.37(+4.07%) |
Oct 24, 2022 | 33.60 | 33.78 | 33.01 | 33.59 | 505,362 | -0.09(-0.27%) |
Oct 21, 2022 | 32.96 | 33.81 | 32.79 | 33.68 | 494,673 | +0.89(+2.71%) |
Oct 20, 2022 | 33.32 | 33.95 | 32.51 | 32.79 | 359,822 | -0.46(-1.38%) |
Oct 19, 2022 | 33.79 | 34.05 | 32.84 | 33.25 | 444,363 | -0.64(-1.89%) |
Oct 18, 2022 | 33.42 | 33.98 | 33.42 | 33.89 | 401,012 | +0.99(+3.01%) |
Oct 17, 2022 | 32.39 | 32.94 | 32.34 | 32.90 | 554,714 | +1.00(+3.14%) |
Oct 14, 2022 | 32.83 | 32.83 | 31.81 | 31.90 | 434,734 | -0.80(-2.44%) |
Oct 13, 2022 | 32.35 | 33.29 | 31.74 | 32.70 | 456,621 | -0.05(-0.14%) |
Oct 12, 2022 | 33.23 | 33.23 | 32.57 | 32.74 | 423,029 | -0.39(-1.16%) |
Oct 11, 2022 | 32.35 | 33.58 | 31.84 | 33.13 | 451,473 | +0.84(+2.61%) |
Oct 10, 2022 | 32.61 | 32.65 | 32.05 | 32.29 | 305,291 | -0.31(-0.96%) |
Oct 07, 2022 | 33.04 | 33.09 | 32.37 | 32.60 | 413,164 | -0.61(-1.85%) |
Oct 06, 2022 | 32.96 | 33.31 | 32.75 | 33.21 | 408,034 | +0.14(+0.42%) |
Oct 05, 2022 | 32.30 | 33.34 | 32.30 | 33.07 | 536,930 | +0.17(+0.53%) |
Oct 04, 2022 | 31.72 | 32.90 | 31.63 | 32.90 | 630,076 | +1.56(+4.98%) |
Oct 03, 2022 | 30.88 | 31.71 | 30.62 | 31.34 | 711,861 | +0.72(+2.37%) |
Sep 30, 2022 | 31.20 | 31.21 | 30.54 | 30.62 | 581,970 | -0.45(-1.45%) |
Sep 29, 2022 | 32.13 | 32.13 | 30.78 | 31.07 | 475,449 | -1.38(-4.24%) |
Sep 28, 2022 | 32.57 | 32.85 | 32.15 | 32.44 | 507,149 | +0.00(+0.00%) |
Sep 27, 2022 | 33.27 | 33.38 | 32.09 | 32.44 | 453,107 | -0.55(-1.67%) |
Sep 26, 2022 | 33.23 | 33.64 | 32.96 | 32.99 | 387,240 | -0.43(-1.29%) |
Sep 23, 2022 | 33.45 | 33.59 | 32.79 | 33.42 | 448,693 | -0.39(-1.14%) |
Sep 22, 2022 | 33.64 | 34.00 | 33.49 | 33.81 | 313,560 | -0.11(-0.32%) |
Sep 21, 2022 | 34.56 | 34.85 | 33.88 | 33.92 | 324,285 | -0.35(-1.02%) |
Sep 20, 2022 | 34.32 | 34.63 | 34.01 | 34.27 | 368,116 | -0.39(-1.14%) |
Sep 19, 2022 | 34.12 | 34.71 | 34.02 | 34.66 | 347,678 | +0.37(+1.07%) |
Sep 16, 2022 | 33.77 | 34.32 | 33.32 | 34.29 | 740,003 | +0.32(+0.95%) |
Sep 15, 2022 | 34.12 | 34.46 | 33.76 | 33.97 | 462,402 | -0.13(-0.38%) |
Sep 14, 2022 | 35.41 | 35.48 | 33.74 | 34.10 | 517,820 | -1.39(-3.90%) |
Sep 13, 2022 | 36.54 | 36.58 | 35.26 | 35.49 | 492,504 | -1.80(-4.82%) |
Sep 12, 2022 | 37.51 | 38.12 | 37.22 | 37.29 | 353,648 | +0.14(+0.37%) |
Sep 09, 2022 | 36.18 | 37.28 | 36.07 | 37.15 | 322,799 | +1.07(+2.98%) |
Sep 08, 2022 | 35.95 | 36.07 | 35.32 | 36.07 | 327,218 | -0.20(-0.56%) |
Sep 07, 2022 | 35.77 | 36.40 | 35.36 | 36.28 | 428,693 | +0.42(+1.18%) |
Sep 06, 2022 | 36.88 | 36.88 | 35.74 | 35.85 | 408,981 | -1.09(-2.96%) |
Sep 02, 2022 | 37.63 | 37.63 | 36.82 | 36.95 | 407,864 | -0.40(-1.08%) |
Sep 01, 2022 | 37.40 | 37.57 | 36.86 | 37.35 | 359,344 | -0.21(-0.56%) |
Aug 31, 2022 | 38.51 | 38.51 | 37.53 | 37.56 | 412,198 | -0.88(-2.29%) |
Aug 30, 2022 | 39.02 | 39.06 | 38.37 | 38.44 | 282,563 | -0.46(-1.18%) |
Aug 29, 2022 | 38.28 | 39.03 | 38.28 | 38.90 | 300,679 | +0.11(+0.28%) |
Aug 26, 2022 | 39.61 | 39.68 | 38.73 | 38.79 | 287,840 | -1.05(-2.63%) |
Aug 25, 2022 | 38.78 | 39.95 | 38.43 | 39.84 | 400,802 | +1.01(+2.61%) |
Aug 24, 2022 | 39.12 | 39.15 | 38.70 | 38.82 | 315,833 | -0.20(-0.51%) |
Aug 23, 2022 | 39.23 | 39.27 | 38.64 | 39.02 | 377,101 | -0.85(-2.14%) |
Aug 22, 2022 | 40.92 | 41.20 | 39.80 | 39.88 | 292,107 | -1.56(-3.77%) |
Aug 19, 2022 | 42.64 | 42.64 | 41.41 | 41.44 | 388,213 | -1.47(-3.43%) |
Aug 18, 2022 | 42.57 | 43.01 | 42.06 | 42.91 | 317,973 | +0.21(+0.49%) |
Aug 17, 2022 | 42.26 | 42.83 | 41.94 | 42.70 | 350,761 | +0.03(+0.06%) |
Aug 16, 2022 | 42.27 | 42.71 | 42.12 | 42.68 | 356,361 | +0.36(+0.86%) |
Aug 15, 2022 | 41.76 | 42.51 | 41.41 | 42.31 | 384,607 | +0.52(+1.24%) |
Aug 12, 2022 | 41.59 | 41.81 | 40.94 | 41.80 | 315,169 | +0.47(+1.14%) |
Aug 11, 2022 | 41.50 | 41.99 | 41.06 | 41.32 | 355,493 | +0.23(+0.55%) |
Aug 10, 2022 | 39.80 | 41.16 | 39.80 | 41.10 | 345,190 | +1.85(+4.70%) |
Aug 09, 2022 | 40.27 | 40.27 | 39.04 | 39.25 | 309,956 | -1.03(-2.55%) |
Aug 08, 2022 | 39.62 | 40.70 | 39.60 | 40.28 | 362,417 | +0.86(+2.19%) |
Aug 05, 2022 | 39.63 | 40.54 | 38.42 | 39.41 | 572,401 | -1.14(-2.80%) |
Aug 04, 2022 | 40.66 | 40.70 | 40.21 | 40.55 | 415,276 | -0.25(-0.60%) |
Aug 03, 2022 | 39.98 | 40.81 | 39.98 | 40.80 | 257,631 | +1.21(+3.05%) |
Aug 02, 2022 | 40.40 | 40.40 | 39.42 | 39.59 | 322,430 | -0.93(-2.29%) |
Aug 01, 2022 | 39.37 | 40.73 | 39.00 | 40.51 | 453,698 | +0.95(+2.41%) |
Jul 29, 2022 | 39.66 | 39.79 | 39.00 | 39.56 | 884,925 | -0.24(-0.59%) |
Jul 28, 2022 | 39.62 | 39.97 | 39.04 | 39.80 | 244,099 | +0.37(+0.95%) |
Jul 27, 2022 | 38.82 | 39.60 | 38.58 | 39.42 | 301,734 | +0.74(+1.90%) |
Jul 26, 2022 | 38.55 | 38.78 | 38.07 | 38.69 | 414,882 | -0.05(-0.12%) |
Jul 25, 2022 | 38.51 | 38.83 | 38.25 | 38.73 | 538,596 | -0.09(-0.23%) |
Jul 22, 2022 | 39.10 | 39.29 | 38.28 | 38.82 | 401,925 | -0.22(-0.56%) |
Jul 21, 2022 | 38.56 | 39.10 | 38.40 | 39.04 | 305,345 | +0.29(+0.75%) |
Jul 20, 2022 | 38.78 | 39.00 | 38.32 | 38.75 | 314,752 | +0.03(+0.07%) |
Jul 19, 2022 | 38.31 | 38.94 | 38.15 | 38.72 | 261,636 | +0.98(+2.60%) |
Jul 18, 2022 | 37.96 | 38.38 | 37.72 | 37.74 | 229,606 | -0.14(-0.36%) |
Jul 15, 2022 | 38.00 | 38.14 | 37.27 | 37.88 | 322,123 | +0.47(+1.26%) |
Jul 14, 2022 | 38.03 | 38.04 | 37.19 | 37.40 | 274,996 | -1.08(-2.81%) |
Jul 13, 2022 | 38.12 | 38.60 | 37.80 | 38.49 | 259,812 | -0.03(-0.07%) |
Jul 12, 2022 | 38.28 | 39.19 | 38.28 | 38.51 | 267,256 | +0.51(+1.34%) |
Jul 11, 2022 | 37.80 | 38.29 | 36.88 | 38.00 | 457,871 | +0.40(+1.06%) |
Jul 08, 2022 | 38.19 | 38.34 | 37.16 | 37.60 | 660,876 | -2.12(-5.33%) |
Jul 07, 2022 | 40.36 | 40.36 | 38.68 | 39.72 | 480,586 | -0.64(-1.58%) |
Jul 06, 2022 | 40.91 | 41.20 | 40.05 | 40.36 | 363,875 | -0.80(-1.94%) |
Jul 05, 2022 | 40.07 | 41.16 | 39.69 | 41.16 | 286,279 | +0.50(+1.23%) |
Jul 01, 2022 | 39.64 | 40.84 | 39.54 | 40.66 | 396,280 | +1.29(+3.28%) |
Jun 30, 2022 | 39.57 | 39.77 | 39.00 | 39.37 | 614,097 | -0.54(-1.34%) |
Jun 29, 2022 | 40.80 | 41.00 | 39.69 | 39.90 | 380,026 | -0.90(-2.21%) |
Jun 28, 2022 | 41.92 | 42.30 | 40.69 | 40.80 | 702,935 | -0.98(-2.35%) |
Jun 27, 2022 | 42.01 | 42.31 | 41.59 | 41.79 | 343,331 | +0.16(+0.39%) |
Jun 24, 2022 | 41.63 | 42.11 | 41.27 | 41.62 | 750,585 | +0.21(+0.50%) |
Jun 23, 2022 | 40.51 | 41.53 | 40.51 | 41.41 | 342,950 | +0.76(+1.88%) |
Jun 22, 2022 | 40.06 | 40.94 | 39.96 | 40.65 | 428,902 | +0.28(+0.70%) |
Jun 21, 2022 | 40.43 | 41.02 | 40.30 | 40.37 | 479,041 | +0.25(+0.63%) |
Jun 17, 2022 | 40.11 | 41.03 | 39.88 | 40.11 | 735,420 | +0.70(+1.78%) |
Jun 16, 2022 | 39.81 | 40.06 | 39.26 | 39.41 | 461,449 | -1.05(-2.61%) |
Jun 15, 2022 | 39.88 | 40.93 | 39.88 | 40.47 | 355,661 | +0.83(+2.09%) |
Jun 14, 2022 | 39.78 | 40.41 | 39.11 | 39.64 | 418,137 | -0.15(-0.39%) |
Jun 13, 2022 | 40.46 | 40.82 | 39.37 | 39.80 | 513,456 | -1.48(-3.59%) |
Jun 10, 2022 | 41.32 | 41.80 | 40.80 | 41.28 | 303,538 | -0.30(-0.72%) |
Jun 09, 2022 | 42.06 | 42.31 | 41.30 | 41.58 | 380,827 | -0.72(-1.70%) |
Jun 08, 2022 | 43.31 | 43.31 | 42.10 | 42.30 | 313,116 | -1.19(-2.74%) |
Jun 07, 2022 | 42.13 | 43.50 | 41.49 | 43.49 | 397,214 | +0.51(+1.18%) |
Jun 06, 2022 | 43.00 | 43.17 | 42.59 | 42.98 | 290,865 | +0.33(+0.77%) |
Jun 03, 2022 | 42.29 | 42.90 | 42.23 | 42.65 | 314,134 | -0.25(-0.59%) |
Jun 02, 2022 | 42.39 | 42.97 | 41.83 | 42.90 | 431,482 | +0.37(+0.88%) |
Jun 01, 2022 | 42.72 | 42.97 | 41.55 | 42.53 | 536,680 | +0.12(+0.28%) |
May 31, 2022 | 42.13 | 43.47 | 41.63 | 42.41 | 684,644 | +0.49(+1.17%) |
May 27, 2022 | 41.41 | 41.92 | 41.23 | 41.92 | 618,738 | +0.66(+1.61%) |
May 26, 2022 | 41.60 | 42.16 | 41.19 | 41.26 | 412,275 | +0.37(+0.90%) |
May 25, 2022 | 39.76 | 40.95 | 39.62 | 40.89 | 496,110 | +0.87(+2.16%) |
May 24, 2022 | 40.02 | 40.31 | 39.35 | 40.03 | 440,008 | -0.50(-1.25%) |
May 23, 2022 | 40.52 | 40.90 | 39.64 | 40.53 | 659,677 | +0.62(+1.56%) |
May 20, 2022 | 39.87 | 40.28 | 39.01 | 39.91 | 426,465 | +0.25(+0.64%) |
May 19, 2022 | 40.08 | 40.35 | 39.06 | 39.66 | 617,527 | -1.22(-2.98%) |
May 18, 2022 | 42.04 | 42.07 | 40.49 | 40.87 | 501,788 | -1.62(-3.82%) |
May 17, 2022 | 41.20 | 42.59 | 41.20 | 42.50 | 679,124 | +1.51(+3.70%) |
May 16, 2022 | 41.55 | 42.11 | 40.33 | 40.98 | 493,349 | -0.92(-2.19%) |
May 13, 2022 | 40.85 | 42.50 | 40.61 | 41.90 | 1,317,655 | +1.32(+3.24%) |
May 12, 2022 | 38.78 | 40.63 | 38.62 | 40.58 | 737,682 | +2.01(+5.21%) |
May 11, 2022 | 40.23 | 40.88 | 38.41 | 38.57 | 892,897 | -1.59(-3.95%) |
May 10, 2022 | 40.85 | 40.85 | 38.84 | 40.16 | 781,356 | -0.21(-0.51%) |
May 09, 2022 | 39.90 | 40.83 | 39.78 | 40.37 | 688,482 | +0.27(+0.67%) |
May 06, 2022 | 38.83 | 40.61 | 38.47 | 40.10 | 792,432 | +0.99(+2.54%) |
May 05, 2022 | 38.48 | 39.94 | 37.41 | 39.11 | 1,244,346 | -1.21(-3.00%) |
May 04, 2022 | 39.22 | 40.37 | 38.57 | 40.31 | 976,753 | +0.10(+0.25%) |
May 03, 2022 | 39.89 | 40.28 | 38.87 | 40.21 | 663,055 | +0.14(+0.36%) |
May 02, 2022 | 38.46 | 40.15 | 38.20 | 40.07 | 1,165,708 | +1.63(+4.24%) |
Apr 29, 2022 | 38.43 | 39.02 | 37.82 | 38.44 | 4,305,467 | -0.49(-1.25%) |
Apr 28, 2022 | 38.56 | 39.46 | 37.42 | 38.93 | 854,681 | +0.77(+2.01%) |
Apr 27, 2022 | 38.36 | 38.40 | 36.78 | 38.16 | 1,679,445 | -0.19(-0.49%) |
Apr 26, 2022 | 41.24 | 41.49 | 38.33 | 38.35 | 1,085,117 | -3.10(-7.48%) |
Apr 25, 2022 | 40.75 | 41.47 | 39.41 | 41.45 | 1,097,834 | +0.59(+1.43%) |
Apr 22, 2022 | 43.02 | 43.02 | 40.48 | 40.86 | 955,335 | -1.96(-4.57%) |
Apr 21, 2022 | 44.61 | 44.97 | 42.54 | 42.82 | 616,705 | -1.32(-2.98%) |
Apr 20, 2022 | 43.58 | 44.88 | 43.28 | 44.14 | 513,783 | +0.45(+1.03%) |
Apr 19, 2022 | 42.37 | 43.83 | 42.07 | 43.69 | 651,096 | +0.98(+2.30%) |
Apr 18, 2022 | 46.08 | 46.43 | 42.64 | 42.70 | 925,117 | -3.52(-7.61%) |
Apr 14, 2022 | 45.98 | 46.69 | 45.98 | 46.22 | 421,203 | +0.29(+0.63%) |
Apr 13, 2022 | 45.34 | 46.20 | 45.11 | 45.93 | 403,203 | +0.60(+1.31%) |
Apr 12, 2022 | 45.75 | 45.93 | 45.12 | 45.34 | 423,430 | +0.12(+0.26%) |
Apr 11, 2022 | 44.43 | 45.85 | 44.43 | 45.22 | 466,230 | +0.44(+0.99%) |
Apr 08, 2022 | 44.04 | 45.37 | 43.71 | 44.78 | 522,261 | +0.99(+2.26%) |
Apr 07, 2022 | 43.56 | 43.90 | 42.73 | 43.78 | 379,026 | +0.34(+0.79%) |
Apr 06, 2022 | 43.41 | 43.97 | 42.42 | 43.44 | 433,353 | -0.52(-1.19%) |
Apr 05, 2022 | 44.35 | 44.56 | 43.34 | 43.97 | 469,522 | -0.32(-0.71%) |
Apr 04, 2022 | 43.68 | 44.39 | 42.89 | 44.28 | 473,063 | +0.27(+0.61%) |
Apr 01, 2022 | 43.49 | 44.06 | 42.98 | 44.01 | 734,156 | +0.85(+1.96%) |
Mar 31, 2022 | 42.98 | 43.83 | 42.91 | 43.16 | 410,683 | +0.32(+0.76%) |
Mar 30, 2022 | 43.56 | 43.95 | 42.45 | 42.84 | 311,913 | -1.03(-2.34%) |
Mar 29, 2022 | 43.53 | 44.35 | 43.16 | 43.87 | 343,685 | +0.87(+2.03%) |
Mar 28, 2022 | 41.96 | 43.01 | 41.57 | 42.99 | 382,356 | +0.90(+2.14%) |
Mar 25, 2022 | 41.69 | 42.53 | 41.30 | 42.09 | 322,934 | +0.43(+1.04%) |
Mar 24, 2022 | 41.31 | 41.87 | 40.47 | 41.66 | 275,873 | +0.30(+0.72%) |
Mar 23, 2022 | 42.30 | 42.58 | 41.29 | 41.36 | 256,427 | -1.56(-3.63%) |
Mar 22, 2022 | 42.73 | 43.47 | 42.68 | 42.92 | 272,605 | +0.59(+1.38%) |
Mar 21, 2022 | 43.06 | 43.41 | 41.77 | 42.33 | 287,799 | -0.51(-1.20%) |
Mar 18, 2022 | 42.04 | 43.25 | 41.72 | 42.85 | 2,003,543 | +0.87(+2.08%) |
Mar 17, 2022 | 41.04 | 42.49 | 41.00 | 41.97 | 372,313 | +0.46(+1.11%) |
Mar 16, 2022 | 40.82 | 41.67 | 40.25 | 41.51 | 445,425 | +1.29(+3.20%) |
Mar 15, 2022 | 38.99 | 40.44 | 38.77 | 40.22 | 525,459 | +1.40(+3.60%) |
Mar 14, 2022 | 42.19 | 42.19 | 38.71 | 38.83 | 702,404 | -3.45(-8.17%) |
Mar 11, 2022 | 43.14 | 43.30 | 42.16 | 42.28 | 305,037 | -0.40(-0.93%) |
Mar 10, 2022 | 42.84 | 43.31 | 42.13 | 42.68 | 345,658 | -0.50(-1.17%) |
Mar 09, 2022 | 42.70 | 43.80 | 42.47 | 43.18 | 593,236 | +1.07(+2.55%) |
Mar 08, 2022 | 41.14 | 42.72 | 40.32 | 42.11 | 640,696 | +0.78(+1.88%) |
Mar 07, 2022 | 41.89 | 42.06 | 41.09 | 41.33 | 362,849 | -0.25(-0.61%) |
Mar 04, 2022 | 42.16 | 42.56 | 41.26 | 41.59 | 401,220 | -1.18(-2.76%) |
Mar 03, 2022 | 44.01 | 44.09 | 42.56 | 42.77 | 339,836 | -1.35(-3.06%) |
Mar 02, 2022 | 41.37 | 44.28 | 40.78 | 44.12 | 642,916 | +3.37(+8.27%) |
Mar 01, 2022 | 41.60 | 41.79 | 40.17 | 40.75 | 808,662 | -1.07(-2.57%) |
Feb 28, 2022 | 42.41 | 42.54 | 41.78 | 41.82 | 917,322 | -0.96(-2.23%) |
Feb 25, 2022 | 43.22 | 43.15 | 42.44 | 42.78 | 932,583 | +0.04(+0.10%) |
Feb 24, 2022 | 42.57 | 43.55 | 41.63 | 42.73 | 803,546 | -0.87(-1.99%) |
Feb 23, 2022 | 46.35 | 46.35 | 43.49 | 43.60 | 719,178 | -2.57(-5.56%) |
Feb 22, 2022 | 47.63 | 47.63 | 45.85 | 46.17 | 580,969 | -1.74(-3.64%) |
Feb 18, 2022 | 47.91 | 0 | -1.26(-2.56%) | |||
Feb 17, 2022 | 49.99 | 50.76 | 48.54 | 49.17 | 933,078 | -0.72(-1.43%) |
Feb 16, 2022 | 44.51 | 50.28 | 44.51 | 49.89 | 1,996,108 | +5.49(+12.37%) |
Feb 15, 2022 | 44.30 | 44.90 | 44.09 | 44.40 | 937,781 | -0.11(-0.24%) |
Feb 14, 2022 | 44.55 | 44.95 | 44.14 | 44.51 | 959,266 | -0.21(-0.48%) |
Feb 11, 2022 | 45.16 | 45.57 | 44.44 | 44.72 | 623,029 | -0.38(-0.83%) |
Feb 10, 2022 | 44.89 | 45.74 | 44.59 | 45.10 | 521,043 | -0.18(-0.39%) |
Feb 09, 2022 | 45.18 | 45.52 | 43.84 | 45.27 | 456,361 | -0.06(-0.14%) |
Feb 08, 2022 | 45.97 | 46.28 | 45.02 | 45.34 | 415,803 | -0.53(-1.15%) |
Feb 07, 2022 | 45.23 | 46.25 | 44.71 | 45.86 | 463,920 | +0.91(+2.03%) |
Feb 04, 2022 | 44.84 | 45.24 | 44.09 | 44.95 | 464,431 | +0.06(+0.14%) |
Feb 03, 2022 | 45.17 | 44.81 | 44.89 | 524,315 | -1.11(-2.41%) | |
Feb 02, 2022 | 45.42 | 46.15 | 44.90 | 46.00 | 675,712 | +0.34(+0.74%) |
Feb 01, 2022 | 43.13 | 45.86 | 42.90 | 45.66 | 876,651 | +2.57(+5.96%) |
Jan 31, 2022 | 44.29 | 43.00 | 43.09 | 8,538,589 | -1.62(-3.62%) | |
Jan 28, 2022 | 43.58 | 44.73 | 43.43 | 44.71 | 1,135,642 | +0.97(+2.23%) |
Jan 27, 2022 | 42.98 | 44.25 | 42.98 | 43.74 | 1,060,790 | +0.66(+1.54%) |
Jan 26, 2022 | 43.82 | 44.06 | 42.40 | 43.07 | 1,438,325 | -1.03(-2.33%) |
Jan 25, 2022 | 45.65 | 46.50 | 43.73 | 44.10 | 1,082,481 | -1.66(-3.63%) |
Jan 24, 2022 | 45.16 | 45.84 | 44.05 | 45.77 | 877,046 | +0.55(+1.23%) |
Jan 21, 2022 | 45.52 | 46.41 | 45.21 | 45.21 | 731,193 | -0.33(-0.73%) |
Jan 20, 2022 | 46.70 | 47.24 | 45.49 | 45.54 | 690,487 | -0.97(-2.08%) |
Jan 19, 2022 | 47.08 | 47.77 | 46.43 | 46.51 | 757,744 | -0.73(-1.55%) |
Jan 18, 2022 | 48.28 | 48.29 | 46.79 | 47.24 | 1,331,234 | -1.28(-2.64%) |
Jan 14, 2022 | 48.52 | 0 | +1.15(+2.44%) | |||
Jan 13, 2022 | 47.07 | 47.77 | 46.34 | 47.37 | 477,145 | +0.26(+0.55%) |
Jan 12, 2022 | 48.05 | 48.51 | 46.88 | 47.11 | 644,125 | -0.93(-1.94%) |
Jan 11, 2022 | 47.80 | 48.12 | 47.08 | 48.04 | 488,469 | +0.26(+0.54%) |
Jan 10, 2022 | 47.63 | 48.46 | 47.40 | 47.78 | 571,040 | -0.18(-0.37%) |
Jan 07, 2022 | 48.30 | 48.89 | 47.84 | 47.96 | 500,188 | -0.47(-0.98%) |
Jan 06, 2022 | 47.77 | 48.61 | 47.34 | 48.43 | 413,471 | +0.78(+1.63%) |
Jan 05, 2022 | 47.62 | 48.48 | 47.19 | 47.65 | 583,992 | +0.08(+0.17%) |
Jan 04, 2022 | 46.84 | 47.78 | 46.84 | 47.57 | 408,328 | +0.73(+1.57%) |