Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 36.29 | 36.70 | 35.95 | 36.15 | 185,064 | -0.38(-1.04%) |
Dec 29, 2022 | 36.13 | 36.64 | 36.03 | 36.53 | 171,202 | +0.78(+2.19%) |
Dec 28, 2022 | 37.12 | 37.40 | 35.72 | 35.74 | 141,833 | -1.32(-3.56%) |
Dec 27, 2022 | 37.18 | 37.64 | 36.83 | 37.07 | 172,381 | +0.08(+0.21%) |
Dec 23, 2022 | 36.96 | 37.23 | 36.76 | 36.99 | 134,388 | -0.14(-0.37%) |
Dec 22, 2022 | 37.76 | 37.76 | 35.76 | 37.12 | 221,182 | -0.86(-2.27%) |
Dec 21, 2022 | 38.08 | 38.72 | 37.52 | 37.99 | 219,753 | +0.45(+1.20%) |
Dec 20, 2022 | 35.97 | 37.77 | 35.96 | 37.54 | 375,957 | +1.73(+4.84%) |
Dec 19, 2022 | 36.93 | 37.00 | 35.68 | 35.80 | 279,482 | -0.82(-2.24%) |
Dec 16, 2022 | 35.97 | 36.95 | 35.74 | 36.63 | 1,760,533 | +0.00(+0.00%) |
Dec 15, 2022 | 38.04 | 38.19 | 35.99 | 36.63 | 474,617 | -2.30(-5.91%) |
Dec 14, 2022 | 39.18 | 39.87 | 38.59 | 38.92 | 281,611 | -0.56(-1.41%) |
Dec 13, 2022 | 40.47 | 40.52 | 38.90 | 39.48 | 440,873 | +0.17(+0.42%) |
Dec 12, 2022 | 38.18 | 39.32 | 37.77 | 39.32 | 266,931 | +0.84(+2.19%) |
Dec 09, 2022 | 40.32 | 40.50 | 38.45 | 38.47 | 234,547 | -2.06(-5.09%) |
Dec 08, 2022 | 41.14 | 41.73 | 40.03 | 40.54 | 209,152 | +0.07(+0.17%) |
Dec 07, 2022 | 40.77 | 41.07 | 40.31 | 40.47 | 187,820 | -0.50(-1.22%) |
Dec 06, 2022 | 40.66 | 41.34 | 40.23 | 40.97 | 142,871 | +0.39(+0.96%) |
Dec 05, 2022 | 42.10 | 42.39 | 40.51 | 40.58 | 218,787 | -1.35(-3.22%) |
Dec 02, 2022 | 39.58 | 42.22 | 39.58 | 41.93 | 199,631 | +1.54(+3.80%) |
Dec 01, 2022 | 40.15 | 40.64 | 39.31 | 40.39 | 204,344 | +0.22(+0.54%) |
Nov 30, 2022 | 39.38 | 40.27 | 38.77 | 40.18 | 295,585 | +0.98(+2.50%) |
Nov 29, 2022 | 39.21 | 39.46 | 39.11 | 39.20 | 170,037 | +0.34(+0.88%) |
Nov 28, 2022 | 39.46 | 39.53 | 38.73 | 38.86 | 195,441 | -1.21(-3.03%) |
Nov 25, 2022 | 40.24 | 40.60 | 40.07 | 40.07 | 58,616 | -0.14(-0.34%) |
Nov 23, 2022 | 40.36 | 40.61 | 39.97 | 40.21 | 114,355 | -0.47(-1.15%) |
Nov 22, 2022 | 40.70 | 40.83 | 40.12 | 40.68 | 238,245 | +0.33(+0.82%) |
Nov 21, 2022 | 39.66 | 40.77 | 39.24 | 40.34 | 165,950 | +0.23(+0.59%) |
Nov 18, 2022 | 40.80 | 40.85 | 39.66 | 40.11 | 181,381 | +0.04(+0.10%) |
Nov 17, 2022 | 39.56 | 40.09 | 38.89 | 40.07 | 150,528 | -0.33(-0.82%) |
Nov 16, 2022 | 40.27 | 40.49 | 39.54 | 40.40 | 154,577 | -0.25(-0.63%) |
Nov 15, 2022 | 40.27 | 40.86 | 39.72 | 40.66 | 223,134 | +1.10(+2.77%) |
Nov 14, 2022 | 38.54 | 40.12 | 38.37 | 39.56 | 213,179 | +0.45(+1.15%) |
Nov 11, 2022 | 40.17 | 41.31 | 39.06 | 39.11 | 343,244 | -0.83(-2.08%) |
Nov 10, 2022 | 40.10 | 40.11 | 39.28 | 39.94 | 279,344 | +1.79(+4.69%) |
Nov 09, 2022 | 37.97 | 39.40 | 37.68 | 38.15 | 227,351 | -0.19(-0.48%) |
Nov 08, 2022 | 38.80 | 38.90 | 37.67 | 38.34 | 223,342 | -0.26(-0.68%) |
Nov 07, 2022 | 38.45 | 38.88 | 37.63 | 38.60 | 237,805 | +0.67(+1.75%) |
Nov 04, 2022 | 36.41 | 38.65 | 36.29 | 37.94 | 274,468 | +2.50(+7.07%) |
Nov 03, 2022 | 33.97 | 35.85 | 33.36 | 35.43 | 261,870 | +0.79(+2.29%) |
Nov 02, 2022 | 36.94 | 34.60 | 34.64 | 306,249 | -2.59(-6.96%) | |
Nov 01, 2022 | 37.42 | 38.08 | 36.65 | 37.23 | 352,641 | +0.64(+1.74%) |
Oct 31, 2022 | 35.02 | 36.99 | 34.71 | 36.60 | 405,696 | +1.33(+3.77%) |
Oct 28, 2022 | 35.12 | 35.55 | 34.57 | 35.27 | 312,858 | +0.21(+0.59%) |
Oct 27, 2022 | 35.63 | 36.91 | 34.18 | 35.06 | 317,059 | -1.16(-3.21%) |
Oct 26, 2022 | 36.28 | 37.33 | 35.84 | 36.22 | 281,638 | +0.12(+0.33%) |
Oct 25, 2022 | 35.04 | 36.17 | 34.46 | 36.11 | 213,169 | +0.72(+2.05%) |
Oct 24, 2022 | 35.29 | 35.48 | 34.64 | 35.38 | 165,996 | +0.07(+0.19%) |
Oct 21, 2022 | 34.29 | 35.78 | 34.27 | 35.31 | 246,235 | +1.39(+4.10%) |
Oct 20, 2022 | 33.60 | 34.77 | 33.30 | 33.92 | 186,670 | +0.06(+0.17%) |
Oct 19, 2022 | 33.85 | 34.20 | 33.27 | 33.86 | 150,857 | -0.30(-0.88%) |
Oct 18, 2022 | 34.22 | 35.06 | 33.59 | 34.17 | 195,063 | +0.61(+1.83%) |
Oct 17, 2022 | 33.27 | 34.06 | 33.25 | 33.55 | 210,395 | +0.98(+3.02%) |
Oct 14, 2022 | 34.30 | 34.66 | 32.53 | 32.57 | 223,668 | -1.58(-4.62%) |
Oct 13, 2022 | 32.58 | 34.52 | 31.97 | 34.15 | 305,775 | +0.70(+2.09%) |
Oct 12, 2022 | 33.24 | 33.76 | 32.28 | 33.45 | 178,030 | +0.07(+0.20%) |
Oct 11, 2022 | 33.17 | 33.93 | 32.82 | 33.38 | 202,580 | -0.21(-0.64%) |
Oct 10, 2022 | 33.49 | 33.95 | 33.07 | 33.59 | 152,984 | +0.56(+1.71%) |
Oct 07, 2022 | 33.32 | 33.51 | 32.79 | 33.03 | 154,273 | -0.53(-1.57%) |
Oct 06, 2022 | 33.39 | 34.05 | 33.39 | 33.55 | 174,649 | -0.46(-1.34%) |
Oct 05, 2022 | 33.83 | 34.43 | 33.37 | 34.01 | 152,672 | -0.89(-2.54%) |
Oct 04, 2022 | 33.42 | 34.92 | 33.26 | 34.90 | 344,006 | +2.53(+7.82%) |
Oct 03, 2022 | 30.95 | 32.70 | 30.95 | 32.37 | 254,861 | +2.06(+6.81%) |
Sep 30, 2022 | 31.22 | 31.77 | 30.19 | 30.30 | 349,606 | -1.26(-3.98%) |
Sep 29, 2022 | 32.74 | 32.85 | 31.03 | 31.56 | 215,655 | -1.56(-4.70%) |
Sep 28, 2022 | 32.26 | 33.40 | 31.99 | 33.11 | 222,373 | +1.07(+3.34%) |
Sep 27, 2022 | 32.56 | 33.06 | 31.64 | 32.04 | 274,425 | +0.01(+0.03%) |
Sep 26, 2022 | 32.09 | 33.08 | 31.98 | 32.03 | 203,356 | -0.40(-1.23%) |
Sep 23, 2022 | 32.99 | 33.03 | 32.06 | 32.43 | 213,083 | -1.55(-4.55%) |
Sep 22, 2022 | 34.94 | 34.94 | 33.71 | 33.98 | 191,013 | -0.64(-1.86%) |
Sep 21, 2022 | 36.45 | 36.51 | 34.60 | 34.62 | 203,228 | -1.27(-3.52%) |
Sep 20, 2022 | 36.04 | 36.45 | 35.36 | 35.89 | 432,245 | -0.87(-2.36%) |
Sep 19, 2022 | 34.29 | 37.13 | 34.29 | 36.75 | 433,115 | +1.69(+4.83%) |
Sep 16, 2022 | 35.40 | 36.01 | 34.87 | 35.06 | 665,416 | -0.77(-2.15%) |
Sep 15, 2022 | 35.33 | 36.26 | 35.20 | 35.83 | 422,759 | +0.13(+0.35%) |
Sep 14, 2022 | 36.25 | 36.25 | 34.88 | 35.70 | 317,343 | -0.80(-2.19%) |
Sep 13, 2022 | 36.73 | 37.36 | 36.08 | 36.50 | 418,280 | -1.51(-3.97%) |
Sep 12, 2022 | 37.08 | 38.37 | 36.48 | 38.01 | 656,512 | +3.08(+8.83%) |
Sep 09, 2022 | 33.59 | 35.02 | 33.18 | 34.92 | 348,795 | +1.97(+5.96%) |
Sep 08, 2022 | 32.27 | 33.20 | 31.98 | 32.96 | 164,774 | +0.32(+0.98%) |
Sep 07, 2022 | 31.30 | 32.68 | 31.04 | 32.64 | 273,644 | +1.11(+3.52%) |
Sep 06, 2022 | 32.16 | 32.21 | 31.23 | 31.53 | 305,277 | -0.22(-0.70%) |
Sep 02, 2022 | 32.50 | 33.00 | 31.41 | 31.75 | 264,984 | -0.16(-0.49%) |
Sep 01, 2022 | 32.51 | 32.59 | 31.54 | 31.91 | 503,477 | -1.15(-3.47%) |
Aug 31, 2022 | 34.16 | 34.16 | 33.05 | 33.06 | 259,910 | -1.17(-3.41%) |
Aug 30, 2022 | 35.41 | 35.78 | 33.73 | 34.22 | 227,805 | -1.29(-3.64%) |
Aug 29, 2022 | 35.70 | 36.25 | 35.41 | 35.52 | 171,719 | -0.84(-2.30%) |
Aug 26, 2022 | 37.62 | 37.69 | 36.13 | 36.36 | 192,815 | -1.46(-3.86%) |
Aug 25, 2022 | 37.40 | 38.25 | 37.29 | 37.81 | 210,117 | +0.62(+1.67%) |
Aug 24, 2022 | 35.82 | 37.41 | 35.50 | 37.19 | 194,325 | +1.28(+3.58%) |
Aug 23, 2022 | 35.81 | 37.22 | 35.50 | 35.91 | 358,929 | +0.53(+1.49%) |
Aug 22, 2022 | 36.21 | 36.21 | 35.14 | 35.38 | 227,257 | -1.56(-4.22%) |
Aug 19, 2022 | 36.73 | 37.01 | 36.03 | 36.94 | 300,789 | -0.29(-0.78%) |
Aug 18, 2022 | 36.27 | 37.43 | 36.27 | 37.23 | 227,034 | +0.87(+2.40%) |
Aug 17, 2022 | 37.03 | 37.03 | 35.83 | 36.36 | 170,053 | -1.44(-3.82%) |
Aug 16, 2022 | 36.31 | 38.10 | 35.78 | 37.80 | 379,579 | +1.67(+4.64%) |
Aug 15, 2022 | 35.36 | 36.15 | 34.47 | 36.13 | 431,585 | +0.02(+0.05%) |
Aug 12, 2022 | 35.29 | 36.66 | 35.21 | 36.11 | 383,972 | +0.78(+2.22%) |
Aug 11, 2022 | 34.60 | 35.69 | 34.37 | 35.32 | 549,244 | +1.36(+4.02%) |
Aug 10, 2022 | 33.35 | 34.07 | 32.86 | 33.96 | 825,789 | +1.36(+4.19%) |
Aug 09, 2022 | 32.15 | 32.62 | 31.90 | 32.59 | 264,184 | +0.16(+0.51%) |
Aug 08, 2022 | 33.26 | 33.99 | 32.29 | 32.43 | 313,758 | -0.54(-1.64%) |
Aug 05, 2022 | 32.29 | 34.04 | 32.29 | 32.97 | 275,095 | +0.33(+1.01%) |
Aug 04, 2022 | 32.15 | 33.34 | 31.76 | 32.64 | 286,687 | +0.58(+1.81%) |
Aug 03, 2022 | 32.00 | 32.37 | 31.15 | 32.06 | 254,453 | +0.33(+1.04%) |
Aug 02, 2022 | 31.89 | 32.22 | 31.23 | 31.73 | 306,292 | -0.22(-0.70%) |
Aug 01, 2022 | 30.92 | 32.01 | 30.61 | 31.95 | 411,951 | +0.84(+2.71%) |
Jul 29, 2022 | 30.51 | 31.39 | 30.16 | 31.11 | 477,088 | +0.99(+3.28%) |
Jul 28, 2022 | 29.63 | 30.58 | 28.80 | 30.12 | 397,937 | +1.40(+4.89%) |
Jul 27, 2022 | 28.09 | 28.85 | 27.75 | 28.72 | 368,742 | +0.78(+2.81%) |
Jul 26, 2022 | 27.72 | 28.08 | 27.57 | 27.94 | 211,362 | -0.10(-0.35%) |
Jul 25, 2022 | 27.69 | 28.11 | 27.29 | 28.03 | 192,354 | +0.73(+2.66%) |
Jul 22, 2022 | 28.19 | 28.19 | 26.95 | 27.31 | 216,792 | -0.72(-2.56%) |
Jul 21, 2022 | 27.63 | 28.03 | 26.98 | 28.02 | 310,719 | -0.28(-0.99%) |
Jul 20, 2022 | 28.23 | 28.63 | 27.93 | 28.30 | 228,207 | +0.08(+0.27%) |
Jul 19, 2022 | 27.20 | 28.54 | 27.20 | 28.23 | 212,584 | +1.22(+4.52%) |
Jul 18, 2022 | 27.44 | 28.03 | 26.80 | 27.01 | 216,427 | +0.27(+1.01%) |
Jul 15, 2022 | 27.27 | 27.32 | 26.30 | 26.74 | 218,880 | +0.14(+0.51%) |
Jul 14, 2022 | 25.87 | 26.67 | 25.78 | 26.60 | 226,964 | -0.07(-0.25%) |
Jul 13, 2022 | 25.94 | 26.77 | 25.80 | 26.67 | 189,372 | +0.47(+1.81%) |
Jul 12, 2022 | 25.13 | 26.54 | 24.77 | 26.19 | 298,373 | +0.98(+3.88%) |
Jul 11, 2022 | 24.74 | 25.45 | 24.73 | 25.22 | 270,572 | -0.04(-0.15%) |
Jul 08, 2022 | 25.22 | 25.83 | 24.38 | 25.26 | 349,978 | +0.04(+0.15%) |
Jul 07, 2022 | 25.17 | 25.89 | 24.96 | 25.22 | 241,971 | +0.68(+2.76%) |
Jul 06, 2022 | 25.07 | 25.40 | 23.97 | 24.54 | 356,018 | -0.74(-2.91%) |
Jul 05, 2022 | 25.73 | 25.73 | 24.40 | 25.27 | 776,311 | -1.25(-4.71%) |
Jul 01, 2022 | 26.52 | 27.01 | 25.88 | 26.52 | 272,940 | -0.49(-1.83%) |
Jun 30, 2022 | 26.29 | 27.29 | 25.77 | 27.02 | 462,306 | +0.19(+0.72%) |
Jun 29, 2022 | 27.98 | 28.46 | 26.14 | 26.82 | 476,248 | -1.15(-4.12%) |
Jun 28, 2022 | 29.03 | 29.52 | 27.82 | 27.98 | 398,480 | -0.60(-2.10%) |
Jun 27, 2022 | 28.93 | 28.95 | 27.97 | 28.58 | 269,054 | -0.05(-0.17%) |
Jun 24, 2022 | 27.89 | 29.18 | 27.82 | 28.62 | 499,390 | +1.00(+3.61%) |
Jun 23, 2022 | 28.46 | 28.64 | 26.84 | 27.63 | 275,266 | -0.78(-2.76%) |
Jun 22, 2022 | 28.38 | 28.97 | 28.19 | 28.41 | 321,501 | -0.92(-3.14%) |
Jun 21, 2022 | 29.57 | 29.77 | 28.64 | 29.33 | 502,943 | +0.69(+2.40%) |
Jun 17, 2022 | 28.17 | 28.66 | 27.37 | 28.64 | 839,305 | +0.97(+3.50%) |
Jun 16, 2022 | 28.99 | 29.21 | 27.65 | 27.68 | 519,894 | -2.12(-7.11%) |
Jun 15, 2022 | 30.77 | 30.90 | 29.47 | 29.80 | 299,420 | -0.45(-1.47%) |
Jun 14, 2022 | 29.99 | 30.93 | 29.60 | 30.24 | 340,005 | +0.29(+0.97%) |
Jun 13, 2022 | 30.15 | 30.61 | 29.60 | 29.95 | 296,837 | -1.28(-4.09%) |
Jun 10, 2022 | 31.44 | 31.81 | 30.86 | 31.23 | 279,234 | -1.06(-3.27%) |
Jun 09, 2022 | 33.18 | 33.28 | 32.24 | 32.28 | 188,945 | -1.33(-3.95%) |
Jun 08, 2022 | 34.01 | 34.21 | 33.07 | 33.61 | 209,889 | -1.08(-3.13%) |
Jun 07, 2022 | 34.24 | 34.91 | 33.99 | 34.69 | 334,339 | +0.05(+0.14%) |
Jun 06, 2022 | 34.27 | 34.76 | 33.86 | 34.64 | 220,084 | +0.76(+2.23%) |
Jun 03, 2022 | 34.61 | 34.67 | 33.49 | 33.89 | 317,445 | -1.01(-2.89%) |
Jun 02, 2022 | 33.78 | 35.25 | 33.78 | 34.90 | 289,267 | +1.38(+4.13%) |
Jun 01, 2022 | 34.35 | 34.62 | 33.01 | 33.51 | 201,947 | -0.59(-1.73%) |
May 31, 2022 | 34.74 | 34.91 | 33.80 | 34.10 | 420,822 | -0.85(-2.44%) |
May 27, 2022 | 34.38 | 35.04 | 33.97 | 34.95 | 280,633 | +0.93(+2.73%) |
May 26, 2022 | 33.38 | 34.61 | 33.29 | 34.03 | 286,495 | +1.03(+3.11%) |
May 25, 2022 | 31.79 | 33.48 | 31.79 | 33.00 | 276,989 | +1.10(+3.46%) |
May 24, 2022 | 31.82 | 31.92 | 30.78 | 31.90 | 313,259 | -0.40(-1.23%) |
May 23, 2022 | 31.99 | 32.56 | 31.18 | 32.29 | 299,914 | +0.87(+2.77%) |
May 20, 2022 | 33.82 | 34.25 | 30.43 | 31.42 | 360,442 | -1.88(-5.64%) |
May 19, 2022 | 33.39 | 34.08 | 31.83 | 33.30 | 608,297 | -0.51(-1.52%) |
May 18, 2022 | 34.20 | 35.58 | 33.51 | 33.81 | 578,431 | -0.14(-0.40%) |
May 17, 2022 | 32.64 | 34.19 | 32.48 | 33.95 | 349,611 | +2.36(+7.48%) |
May 16, 2022 | 32.13 | 32.76 | 31.50 | 31.59 | 298,396 | -0.55(-1.72%) |
May 13, 2022 | 32.52 | 33.06 | 31.63 | 32.14 | 438,326 | -0.10(-0.30%) |
May 12, 2022 | 31.72 | 33.05 | 31.00 | 32.23 | 462,650 | +0.21(+0.67%) |
May 11, 2022 | 32.50 | 33.28 | 31.86 | 32.02 | 425,996 | -0.15(-0.48%) |
May 10, 2022 | 33.27 | 33.55 | 31.39 | 32.18 | 454,774 | -0.53(-1.63%) |
May 09, 2022 | 32.73 | 33.52 | 31.88 | 32.71 | 470,545 | -0.96(-2.85%) |
May 06, 2022 | 34.36 | 34.65 | 33.20 | 33.67 | 445,202 | -1.16(-3.34%) |
May 05, 2022 | 37.73 | 37.73 | 34.40 | 34.83 | 410,030 | -3.48(-9.10%) |
May 04, 2022 | 36.24 | 38.36 | 36.24 | 38.31 | 379,236 | +1.97(+5.41%) |
May 03, 2022 | 36.33 | 37.40 | 35.91 | 36.35 | 383,282 | -0.24(-0.66%) |
May 02, 2022 | 36.63 | 37.37 | 34.97 | 36.59 | 672,794 | -0.17(-0.47%) |
Apr 29, 2022 | 38.31 | 39.12 | 35.82 | 36.76 | 679,882 | -2.46(-6.26%) |
Apr 28, 2022 | 38.65 | 40.70 | 36.60 | 39.22 | 892,011 | +3.41(+9.52%) |
Apr 27, 2022 | 36.71 | 36.99 | 35.24 | 35.81 | 445,182 | -0.57(-1.56%) |
Apr 26, 2022 | 37.30 | 37.87 | 36.16 | 36.38 | 542,201 | -1.29(-3.43%) |
Apr 25, 2022 | 38.11 | 38.58 | 36.28 | 37.67 | 382,538 | -1.25(-3.22%) |
Apr 22, 2022 | 39.14 | 39.41 | 38.13 | 38.92 | 357,347 | -0.37(-0.93%) |
Apr 21, 2022 | 41.95 | 41.97 | 38.85 | 39.29 | 271,244 | -2.27(-5.47%) |
Apr 20, 2022 | 42.98 | 43.29 | 41.41 | 41.56 | 269,417 | -0.65(-1.53%) |
Apr 19, 2022 | 40.68 | 42.33 | 40.46 | 42.21 | 301,513 | +1.26(+3.08%) |
Apr 18, 2022 | 40.97 | 41.46 | 40.38 | 40.94 | 260,794 | +0.06(+0.14%) |
Apr 14, 2022 | 39.26 | 41.11 | 39.25 | 40.89 | 380,829 | +1.67(+4.25%) |
Apr 13, 2022 | 38.18 | 39.27 | 37.51 | 39.22 | 497,118 | +1.15(+3.01%) |
Apr 12, 2022 | 38.77 | 39.70 | 37.81 | 38.07 | 377,399 | -0.29(-0.75%) |
Apr 11, 2022 | 39.09 | 39.97 | 38.21 | 38.36 | 275,196 | -0.59(-1.51%) |
Apr 08, 2022 | 39.09 | 39.58 | 38.40 | 38.95 | 296,925 | -0.09(-0.22%) |
Apr 07, 2022 | 39.28 | 39.57 | 38.20 | 39.04 | 367,254 | -0.12(-0.30%) |
Apr 06, 2022 | 39.41 | 39.76 | 38.66 | 39.15 | 251,923 | -0.35(-0.88%) |
Apr 05, 2022 | 41.87 | 42.21 | 39.17 | 39.50 | 386,956 | -2.17(-5.20%) |
Apr 04, 2022 | 42.00 | 42.13 | 40.88 | 41.67 | 247,188 | -0.08(-0.18%) |
Apr 01, 2022 | 40.60 | 41.82 | 40.56 | 41.74 | 368,424 | +1.32(+3.26%) |
Mar 31, 2022 | 40.65 | 41.56 | 40.37 | 40.42 | 430,401 | -0.52(-1.27%) |
Mar 30, 2022 | 40.91 | 41.60 | 40.44 | 40.94 | 405,543 | +0.48(+1.19%) |
Mar 29, 2022 | 40.19 | 40.75 | 39.13 | 40.46 | 345,481 | +0.05(+0.12%) |
Mar 28, 2022 | 40.42 | 40.44 | 39.19 | 40.41 | 341,328 | -0.59(-1.43%) |
Mar 25, 2022 | 39.86 | 41.00 | 39.64 | 41.00 | 402,568 | +1.12(+2.80%) |
Mar 24, 2022 | 39.97 | 40.00 | 39.12 | 39.88 | 246,624 | +0.49(+1.25%) |
Mar 23, 2022 | 39.38 | 39.76 | 38.81 | 39.39 | 394,662 | -0.20(-0.51%) |
Mar 22, 2022 | 38.55 | 40.36 | 38.34 | 39.60 | 551,198 | +1.57(+4.13%) |
Mar 21, 2022 | 36.78 | 38.04 | 36.65 | 38.03 | 472,878 | +1.41(+3.84%) |
Mar 18, 2022 | 36.56 | 37.34 | 35.49 | 36.62 | 1,420,861 | +0.13(+0.37%) |
Mar 17, 2022 | 35.49 | 36.93 | 35.02 | 36.49 | 486,732 | +0.91(+2.54%) |
Mar 16, 2022 | 35.79 | 37.11 | 34.73 | 35.58 | 473,840 | -0.06(-0.16%) |
Mar 15, 2022 | 34.09 | 36.28 | 34.09 | 35.64 | 621,007 | +1.15(+3.32%) |
Mar 14, 2022 | 33.48 | 35.07 | 32.58 | 34.49 | 496,594 | +0.93(+2.78%) |
Mar 11, 2022 | 34.57 | 35.52 | 33.46 | 33.56 | 383,926 | -1.01(-2.92%) |
Mar 10, 2022 | 33.03 | 34.65 | 34.57 | 324,028 | +1.16(+3.46%) | |
Mar 09, 2022 | 34.83 | 35.07 | 33.31 | 33.41 | 405,360 | -1.20(-3.48%) |
Mar 08, 2022 | 34.36 | 36.03 | 33.59 | 34.62 | 467,012 | +0.15(+0.45%) |
Mar 07, 2022 | 35.41 | 36.10 | 34.08 | 34.46 | 520,955 | -0.80(-2.27%) |
Mar 04, 2022 | 36.28 | 36.34 | 34.85 | 35.26 | 374,990 | -1.70(-4.61%) |
Mar 03, 2022 | 37.97 | 37.97 | 35.72 | 36.97 | 476,990 | -0.79(-2.09%) |
Mar 02, 2022 | 35.60 | 38.19 | 35.42 | 37.76 | 567,101 | +2.63(+7.48%) |
Mar 01, 2022 | 37.22 | 37.84 | 34.92 | 35.13 | 710,551 | -1.84(-4.98%) |
Feb 28, 2022 | 36.83 | 37.77 | 36.34 | 36.97 | 474,822 | -0.25(-0.67%) |
Feb 25, 2022 | 35.44 | 37.31 | 36.38 | 37.22 | 512,846 | +2.01(+5.72%) |
Feb 24, 2022 | 34.07 | 35.40 | 33.82 | 35.20 | 628,257 | +0.33(+0.94%) |
Feb 23, 2022 | 36.17 | 36.17 | 34.75 | 34.88 | 264,072 | -0.80(-2.24%) |
Feb 22, 2022 | 36.63 | 36.93 | 35.61 | 35.68 | 279,636 | -0.98(-2.68%) |
Feb 18, 2022 | 36.66 | 0 | -0.45(-1.22%) | |||
Feb 17, 2022 | 36.64 | 37.30 | 36.34 | 37.11 | 681,887 | +0.01(+0.03%) |
Feb 16, 2022 | 38.42 | 38.65 | 36.92 | 37.10 | 457,829 | -1.04(-2.73%) |
Feb 15, 2022 | 36.56 | 38.60 | 36.24 | 38.14 | 534,146 | +1.36(+3.69%) |
Feb 14, 2022 | 37.29 | 38.00 | 36.66 | 36.78 | 934,095 | -0.51(-1.37%) |
Feb 11, 2022 | 32.78 | 38.47 | 32.46 | 37.29 | 1,910,297 | +5.33(+16.69%) |
Feb 10, 2022 | 29.77 | 32.66 | 29.70 | 31.96 | 797,407 | +1.76(+5.84%) |
Feb 09, 2022 | 28.64 | 30.62 | 28.35 | 30.20 | 1,082,022 | +1.84(+6.49%) |
Feb 08, 2022 | 28.53 | 28.81 | 27.60 | 28.36 | 506,153 | +0.13(+0.48%) |
Feb 07, 2022 | 28.04 | 28.55 | 27.93 | 28.22 | 855,381 | +0.38(+1.35%) |
Feb 04, 2022 | 28.33 | 28.41 | 27.51 | 27.85 | 468,166 | -0.58(-2.03%) |
Feb 03, 2022 | 29.45 | 28.23 | 28.43 | 645,337 | -1.30(-4.37%) | |
Feb 02, 2022 | 28.35 | 30.44 | 28.11 | 29.73 | 711,066 | +0.95(+3.31%) |
Feb 01, 2022 | 27.90 | 28.96 | 27.54 | 28.77 | 545,662 | +1.12(+4.04%) |
Jan 31, 2022 | 27.13 | 28.85 | 27.66 | 1,816,499 | +0.13(+0.49%) | |
Jan 28, 2022 | 27.01 | 27.95 | 26.35 | 27.52 | 598,906 | +0.25(+0.91%) |
Jan 27, 2022 | 27.84 | 29.22 | 27.09 | 27.27 | 609,092 | -0.51(-1.82%) |
Jan 26, 2022 | 29.40 | 29.76 | 27.35 | 27.78 | 667,488 | -1.27(-4.38%) |
Jan 25, 2022 | 28.78 | 29.51 | 27.99 | 29.05 | 522,680 | -0.11(-0.36%) |
Jan 24, 2022 | 27.00 | 29.22 | 26.64 | 29.16 | 530,529 | +1.30(+4.67%) |
Jan 21, 2022 | 28.48 | 28.75 | 27.64 | 27.86 | 327,247 | -0.83(-2.90%) |
Jan 20, 2022 | 29.96 | 30.49 | 28.56 | 28.69 | 548,367 | -1.15(-3.85%) |
Jan 19, 2022 | 30.61 | 31.03 | 29.35 | 29.83 | 404,621 | -0.68(-2.22%) |
Jan 18, 2022 | 30.80 | 31.01 | 30.12 | 30.51 | 323,002 | -0.71(-2.27%) |
Jan 14, 2022 | 31.22 | 0 | -0.43(-1.36%) | |||
Jan 13, 2022 | 32.17 | 33.07 | 31.50 | 31.65 | 289,158 | +0.57(+1.85%) |
Jan 12, 2022 | 31.79 | 31.79 | 30.79 | 31.08 | 248,132 | -0.22(-0.70%) |
Jan 11, 2022 | 31.08 | 31.34 | 30.04 | 31.30 | 294,271 | +0.41(+1.33%) |
Jan 10, 2022 | 30.97 | 31.75 | 30.52 | 30.89 | 284,295 | -0.17(-0.55%) |
Jan 07, 2022 | 30.84 | 32.20 | 30.84 | 31.06 | 351,751 | +0.36(+1.18%) |
Jan 06, 2022 | 30.72 | 31.28 | 30.32 | 30.70 | 224,059 | +0.14(+0.47%) |
Jan 05, 2022 | 30.36 | 31.38 | 30.33 | 30.55 | 375,511 | +0.40(+1.33%) |
Jan 04, 2022 | 29.44 | 30.60 | 29.40 | 30.15 | 358,981 | +1.22(+4.23%) |