Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 51.23 | 51.88 | 50.64 | 50.70 | 328,007 | -0.53(-1.03%) |
Feb 27, 2023 | 51.17 | 51.55 | 50.98 | 51.23 | 269,252 | +0.47(+0.92%) |
Feb 24, 2023 | 50.62 | 50.87 | 49.93 | 50.76 | 183,085 | -0.27(-0.53%) |
Feb 23, 2023 | 51.00 | 51.45 | 50.80 | 51.03 | 176,836 | +0.20(+0.39%) |
Feb 22, 2023 | 50.54 | 51.13 | 50.37 | 50.83 | 291,416 | +0.29(+0.57%) |
Feb 21, 2023 | 50.97 | 51.44 | 50.22 | 50.54 | 388,560 | -0.95(-1.85%) |
Feb 17, 2023 | 50.23 | 51.69 | 50.23 | 51.49 | 220,382 | +1.35(+2.70%) |
Feb 16, 2023 | 49.84 | 50.65 | 49.56 | 50.14 | 172,607 | -0.17(-0.34%) |
Feb 15, 2023 | 49.81 | 50.68 | 49.49 | 50.31 | 178,151 | +0.10(+0.20%) |
Feb 14, 2023 | 50.07 | 50.70 | 49.69 | 50.21 | 293,658 | -0.01(-0.02%) |
Feb 13, 2023 | 49.38 | 50.23 | 49.38 | 50.22 | 212,558 | +0.83(+1.67%) |
Feb 10, 2023 | 48.91 | 49.79 | 48.54 | 49.40 | 343,330 | +0.42(+0.85%) |
Feb 09, 2023 | 50.09 | 50.17 | 48.92 | 48.98 | 160,721 | -0.63(-1.26%) |
Feb 08, 2023 | 50.15 | 50.60 | 49.34 | 49.61 | 169,525 | -1.05(-2.08%) |
Feb 07, 2023 | 50.27 | 50.94 | 50.24 | 50.66 | 216,905 | +0.16(+0.31%) |
Feb 06, 2023 | 51.87 | 52.07 | 50.37 | 50.50 | 197,740 | -1.72(-3.29%) |
Feb 03, 2023 | 51.20 | 52.39 | 51.20 | 52.22 | 184,832 | +0.52(+1.00%) |
Feb 02, 2023 | 51.16 | 51.71 | 50.97 | 51.70 | 159,045 | +1.13(+2.24%) |
Feb 01, 2023 | 49.19 | 51.08 | 49.05 | 50.57 | 303,523 | +1.25(+2.54%) |
Jan 31, 2023 | 48.50 | 49.60 | 48.50 | 49.32 | 194,570 | +0.80(+1.64%) |
Jan 30, 2023 | 48.60 | 49.55 | 48.45 | 48.52 | 196,547 | -0.41(-0.83%) |
Jan 27, 2023 | 48.72 | 49.25 | 48.54 | 48.93 | 202,908 | +0.18(+0.37%) |
Jan 26, 2023 | 47.71 | 48.78 | 45.88 | 48.75 | 436,817 | +3.30(+7.26%) |
Jan 25, 2023 | 44.87 | 45.53 | 44.80 | 45.45 | 145,453 | +0.23(+0.51%) |
Jan 24, 2023 | 45.69 | 45.72 | 45.01 | 45.22 | 164,133 | -0.46(-1.00%) |
Jan 23, 2023 | 44.50 | 45.71 | 44.24 | 45.68 | 131,990 | +1.18(+2.66%) |
Jan 20, 2023 | 44.31 | 44.77 | 44.05 | 44.50 | 235,791 | +0.58(+1.31%) |
Jan 19, 2023 | 44.90 | 45.05 | 43.86 | 43.92 | 229,391 | -1.42(-3.13%) |
Jan 18, 2023 | 46.04 | 46.48 | 45.31 | 45.34 | 360,440 | -0.85(-1.85%) |
Jan 17, 2023 | 46.32 | 46.67 | 45.98 | 46.20 | 211,423 | -0.24(-0.51%) |
Jan 13, 2023 | 45.62 | 46.57 | 45.53 | 46.44 | 160,919 | +0.33(+0.71%) |
Jan 12, 2023 | 46.07 | 46.38 | 45.56 | 46.11 | 238,762 | +0.25(+0.54%) |
Jan 11, 2023 | 46.22 | 46.48 | 45.78 | 45.86 | 281,494 | -0.29(-0.62%) |
Jan 10, 2023 | 45.19 | 46.19 | 45.17 | 46.15 | 193,771 | +1.03(+2.29%) |
Jan 09, 2023 | 45.76 | 46.19 | 45.03 | 45.11 | 164,564 | -0.17(-0.37%) |
Jan 06, 2023 | 44.15 | 45.29 | 44.15 | 45.28 | 177,787 | +1.41(+3.22%) |
Jan 05, 2023 | 44.27 | 44.40 | 43.68 | 43.87 | 225,910 | -0.40(-0.90%) |
Jan 04, 2023 | 43.65 | 44.85 | 43.65 | 44.27 | 302,950 | +0.82(+1.90%) |
Jan 03, 2023 | 43.10 | 43.78 | 42.84 | 43.44 | 271,884 | +0.66(+1.53%) |
Dec 30, 2022 | 42.99 | 43.37 | 42.72 | 42.79 | 249,736 | -0.54(-1.24%) |
Dec 29, 2022 | 41.96 | 43.32 | 41.75 | 43.32 | 149,300 | +1.71(+4.11%) |
Dec 28, 2022 | 42.48 | 42.80 | 41.59 | 41.62 | 92,531 | -0.80(-1.87%) |
Dec 27, 2022 | 42.45 | 42.72 | 41.95 | 42.41 | 129,622 | +0.17(+0.40%) |
Dec 23, 2022 | 42.28 | 42.70 | 41.84 | 42.24 | 190,927 | +0.04(+0.09%) |
Dec 22, 2022 | 42.87 | 42.87 | 41.51 | 42.20 | 171,392 | -0.79(-1.83%) |
Dec 21, 2022 | 42.77 | 43.37 | 42.73 | 42.99 | 264,197 | +0.69(+1.62%) |
Dec 20, 2022 | 42.24 | 43.01 | 42.13 | 42.30 | 306,926 | +0.15(+0.35%) |
Dec 19, 2022 | 42.12 | 42.46 | 41.86 | 42.15 | 251,988 | +0.00(+0.00%) |
Dec 16, 2022 | 40.92 | 42.16 | 40.69 | 42.15 | 903,026 | +0.84(+2.05%) |
Dec 15, 2022 | 41.50 | 42.15 | 40.91 | 41.31 | 303,966 | -1.07(-2.53%) |
Dec 14, 2022 | 43.23 | 43.33 | 42.30 | 42.38 | 324,662 | -0.75(-1.73%) |
Dec 13, 2022 | 43.41 | 44.19 | 42.44 | 43.13 | 293,780 | +0.66(+1.54%) |
Dec 12, 2022 | 41.70 | 42.77 | 41.41 | 42.47 | 195,907 | +0.62(+1.47%) |
Dec 09, 2022 | 42.01 | 42.82 | 41.47 | 41.85 | 132,751 | -0.34(-0.80%) |
Dec 08, 2022 | 42.27 | 42.56 | 41.78 | 42.19 | 136,948 | +0.03(+0.07%) |
Dec 07, 2022 | 41.82 | 42.58 | 41.69 | 42.16 | 99,540 | +0.16(+0.38%) |
Dec 06, 2022 | 42.26 | 42.69 | 41.64 | 42.00 | 100,389 | -0.34(-0.80%) |
Dec 05, 2022 | 43.18 | 43.40 | 41.95 | 42.34 | 149,424 | -1.14(-2.63%) |
Dec 02, 2022 | 42.59 | 43.50 | 42.34 | 43.48 | 197,820 | +0.45(+1.04%) |
Dec 01, 2022 | 43.21 | 43.62 | 42.88 | 43.04 | 116,482 | -0.18(-0.41%) |
Nov 30, 2022 | 42.35 | 43.34 | 41.60 | 43.21 | 233,150 | +0.75(+1.78%) |
Nov 29, 2022 | 42.75 | 43.49 | 42.42 | 42.46 | 92,551 | -0.28(-0.65%) |
Nov 28, 2022 | 43.72 | 43.93 | 42.73 | 42.74 | 176,136 | -1.60(-3.60%) |
Nov 25, 2022 | 44.47 | 44.67 | 43.56 | 44.34 | 85,118 | +0.08(+0.18%) |
Nov 23, 2022 | 43.77 | 44.32 | 43.65 | 44.26 | 98,794 | +0.40(+0.91%) |
Nov 22, 2022 | 43.74 | 44.25 | 43.48 | 43.86 | 94,853 | +0.24(+0.55%) |
Nov 21, 2022 | 42.34 | 43.65 | 41.95 | 43.62 | 147,725 | +1.28(+3.02%) |
Nov 18, 2022 | 43.65 | 43.65 | 42.03 | 42.34 | 119,724 | -0.46(-1.07%) |
Nov 17, 2022 | 42.64 | 43.07 | 42.12 | 42.80 | 105,050 | -0.45(-1.03%) |
Nov 16, 2022 | 43.66 | 43.66 | 43.12 | 43.24 | 97,265 | -0.62(-1.40%) |
Nov 15, 2022 | 44.01 | 44.62 | 43.42 | 43.86 | 127,808 | +0.31(+0.71%) |
Nov 14, 2022 | 43.90 | 44.33 | 43.51 | 43.55 | 262,993 | -0.48(-1.08%) |
Nov 11, 2022 | 43.71 | 44.25 | 43.48 | 44.03 | 155,195 | +0.46(+1.05%) |
Nov 10, 2022 | 42.31 | 44.14 | 42.07 | 43.57 | 179,665 | +2.17(+5.25%) |
Nov 09, 2022 | 41.65 | 41.98 | 41.21 | 41.40 | 165,150 | -0.60(-1.42%) |
Nov 08, 2022 | 42.52 | 42.55 | 41.69 | 41.99 | 142,177 | -0.31(-0.73%) |
Nov 07, 2022 | 41.67 | 42.50 | 41.39 | 42.30 | 129,564 | +0.71(+1.72%) |
Nov 04, 2022 | 40.35 | 41.62 | 40.21 | 41.59 | 122,712 | +1.61(+4.02%) |
Nov 03, 2022 | 40.71 | 40.83 | 39.60 | 39.98 | 135,015 | -1.26(-3.06%) |
Nov 02, 2022 | 41.25 | 42.19 | 41.00 | 41.24 | 215,919 | -0.21(-0.50%) |
Nov 01, 2022 | 41.94 | 42.19 | 41.44 | 41.45 | 135,351 | -0.28(-0.67%) |
Oct 31, 2022 | 41.31 | 41.98 | 41.01 | 41.73 | 213,516 | -0.01(-0.02%) |
Oct 28, 2022 | 39.52 | 41.83 | 39.00 | 41.73 | 313,106 | +2.50(+6.38%) |
Oct 27, 2022 | 39.64 | 39.85 | 38.79 | 39.23 | 164,110 | +0.08(+0.20%) |
Oct 26, 2022 | 38.77 | 39.85 | 38.63 | 39.15 | 159,895 | +0.17(+0.43%) |
Oct 25, 2022 | 38.04 | 39.04 | 37.65 | 38.99 | 202,506 | +0.97(+2.56%) |
Oct 24, 2022 | 37.53 | 38.01 | 37.22 | 38.01 | 140,328 | +0.56(+1.48%) |
Oct 21, 2022 | 36.36 | 37.65 | 36.19 | 37.46 | 147,319 | +1.40(+3.88%) |
Oct 20, 2022 | 37.21 | 37.21 | 35.78 | 36.06 | 129,287 | -1.17(-3.15%) |
Oct 19, 2022 | 37.39 | 37.81 | 36.50 | 37.23 | 179,060 | -0.56(-1.47%) |
Oct 18, 2022 | 38.46 | 38.94 | 37.57 | 37.78 | 177,263 | -0.21(-0.55%) |
Oct 17, 2022 | 37.89 | 38.44 | 37.27 | 37.99 | 150,798 | +0.71(+1.92%) |
Oct 14, 2022 | 38.78 | 39.37 | 37.10 | 37.28 | 267,103 | -1.30(-3.37%) |
Oct 13, 2022 | 35.79 | 38.65 | 35.39 | 38.58 | 287,107 | +2.29(+6.32%) |
Oct 12, 2022 | 35.40 | 36.69 | 34.98 | 36.28 | 307,571 | +0.77(+2.18%) |
Oct 11, 2022 | 33.98 | 35.64 | 33.77 | 35.51 | 329,597 | +1.40(+4.10%) |
Oct 10, 2022 | 33.92 | 34.52 | 33.46 | 34.11 | 185,653 | +0.57(+1.69%) |
Oct 07, 2022 | 34.37 | 34.37 | 33.40 | 33.54 | 340,164 | -1.09(-3.15%) |
Oct 06, 2022 | 34.72 | 35.17 | 34.63 | 34.64 | 192,537 | -0.35(-0.99%) |
Oct 05, 2022 | 34.28 | 35.11 | 34.20 | 34.98 | 169,928 | +0.02(+0.06%) |
Oct 04, 2022 | 33.75 | 34.98 | 33.75 | 34.96 | 188,441 | +1.84(+5.54%) |
Oct 03, 2022 | 33.01 | 33.39 | 32.73 | 33.13 | 231,191 | +0.41(+1.24%) |
Sep 30, 2022 | 32.70 | 33.52 | 32.39 | 32.72 | 272,346 | +0.08(+0.24%) |
Sep 29, 2022 | 32.57 | 32.95 | 32.36 | 32.64 | 219,913 | -0.37(-1.11%) |
Sep 28, 2022 | 31.86 | 33.38 | 31.88 | 33.01 | 279,685 | +1.20(+3.78%) |
Sep 27, 2022 | 32.07 | 32.74 | 31.66 | 31.81 | 312,279 | -0.13(-0.40%) |
Sep 26, 2022 | 31.75 | 32.36 | 31.75 | 31.94 | 310,547 | -0.03(-0.09%) |
Sep 23, 2022 | 31.79 | 32.05 | 31.43 | 31.97 | 210,035 | -0.27(-0.83%) |
Sep 22, 2022 | 32.57 | 32.72 | 31.85 | 32.23 | 169,211 | -0.33(-1.01%) |
Sep 21, 2022 | 32.81 | 33.50 | 32.53 | 32.56 | 150,326 | -0.17(-0.52%) |
Sep 20, 2022 | 32.87 | 33.19 | 32.46 | 32.73 | 129,701 | -0.37(-1.11%) |
Sep 19, 2022 | 32.40 | 33.18 | 32.33 | 33.10 | 177,498 | +0.55(+1.68%) |
Sep 16, 2022 | 32.44 | 32.62 | 31.64 | 32.55 | 507,947 | -0.12(-0.36%) |
Sep 15, 2022 | 32.42 | 33.11 | 32.40 | 32.67 | 141,509 | +0.20(+0.61%) |
Sep 14, 2022 | 32.93 | 33.02 | 32.04 | 32.47 | 249,927 | -0.45(-1.36%) |
Sep 13, 2022 | 33.33 | 33.48 | 32.62 | 32.92 | 239,689 | -1.20(-3.52%) |
Sep 12, 2022 | 33.82 | 34.26 | 33.78 | 34.12 | 299,610 | +0.28(+0.82%) |
Sep 09, 2022 | 33.31 | 33.89 | 32.92 | 33.84 | 149,469 | +1.04(+3.18%) |
Sep 08, 2022 | 32.19 | 33.10 | 31.95 | 32.80 | 171,618 | +0.24(+0.73%) |
Sep 07, 2022 | 31.72 | 32.59 | 31.53 | 32.56 | 197,667 | +0.67(+2.09%) |
Sep 06, 2022 | 32.67 | 33.33 | 31.69 | 31.90 | 201,102 | -0.51(-1.56%) |
Sep 02, 2022 | 32.67 | 33.50 | 32.25 | 32.40 | 278,716 | -0.28(-0.85%) |
Sep 01, 2022 | 32.45 | 32.71 | 31.95 | 32.68 | 173,345 | +0.01(+0.03%) |
Aug 31, 2022 | 33.11 | 33.14 | 32.49 | 32.67 | 227,610 | -0.34(-1.02%) |
Aug 30, 2022 | 33.35 | 33.40 | 32.71 | 33.01 | 144,138 | -0.21(-0.63%) |
Aug 29, 2022 | 33.30 | 33.73 | 32.92 | 33.22 | 279,977 | -0.48(-1.41%) |
Aug 26, 2022 | 35.06 | 35.34 | 33.69 | 33.69 | 164,651 | -1.19(-3.41%) |
Aug 25, 2022 | 34.48 | 34.97 | 34.01 | 34.88 | 260,047 | +0.44(+1.27%) |
Aug 24, 2022 | 34.12 | 34.72 | 34.12 | 34.44 | 95,843 | +0.09(+0.26%) |
Aug 23, 2022 | 34.77 | 35.34 | 34.34 | 34.35 | 123,531 | -0.49(-1.39%) |
Aug 22, 2022 | 35.78 | 35.78 | 34.64 | 34.84 | 218,410 | -1.39(-3.83%) |
Aug 19, 2022 | 36.39 | 36.88 | 36.13 | 36.23 | 185,065 | -0.57(-1.56%) |
Aug 18, 2022 | 36.43 | 36.87 | 36.17 | 36.80 | 125,650 | +0.29(+0.79%) |
Aug 17, 2022 | 36.37 | 36.93 | 36.34 | 36.52 | 160,400 | -0.38(-1.02%) |
Aug 16, 2022 | 36.06 | 37.12 | 36.06 | 36.89 | 155,271 | +0.64(+1.78%) |
Aug 15, 2022 | 35.66 | 36.25 | 35.38 | 36.25 | 187,219 | +0.17(+0.47%) |
Aug 12, 2022 | 36.12 | 36.24 | 35.63 | 36.08 | 213,679 | +0.44(+1.22%) |
Aug 11, 2022 | 35.61 | 36.06 | 35.51 | 35.64 | 429,083 | +0.42(+1.18%) |
Aug 10, 2022 | 34.69 | 35.77 | 34.41 | 35.23 | 312,641 | +0.95(+2.78%) |
Aug 09, 2022 | 33.84 | 34.31 | 33.31 | 34.28 | 215,420 | +0.46(+1.35%) |
Aug 08, 2022 | 33.90 | 34.54 | 33.61 | 33.82 | 221,311 | -0.08(-0.23%) |
Aug 05, 2022 | 34.26 | 34.50 | 33.64 | 33.90 | 265,493 | -0.29(-0.84%) |
Aug 04, 2022 | 33.85 | 34.42 | 33.44 | 34.19 | 451,474 | +0.52(+1.53%) |
Aug 03, 2022 | 33.76 | 34.03 | 33.43 | 33.67 | 434,273 | +0.12(+0.35%) |
Aug 02, 2022 | 32.90 | 33.84 | 32.71 | 33.55 | 566,314 | +0.56(+1.71%) |
Aug 01, 2022 | 33.42 | 33.70 | 32.78 | 32.99 | 408,750 | -0.44(-1.30%) |
Jul 29, 2022 | 33.70 | 34.53 | 33.31 | 33.42 | 438,143 | -0.28(-0.82%) |
Jul 28, 2022 | 38.81 | 38.81 | 30.89 | 33.70 | 1,754,200 | -9.04(-21.15%) |
Jul 27, 2022 | 41.68 | 42.90 | 41.56 | 42.74 | 168,669 | +1.41(+3.41%) |
Jul 26, 2022 | 41.22 | 42.12 | 41.12 | 41.33 | 133,497 | -0.45(-1.07%) |
Jul 25, 2022 | 41.45 | 41.95 | 41.03 | 41.78 | 156,106 | +0.55(+1.35%) |
Jul 22, 2022 | 41.80 | 42.08 | 40.33 | 41.22 | 152,920 | -0.60(-1.45%) |
Jul 21, 2022 | 41.27 | 41.86 | 41.01 | 41.83 | 183,272 | +0.31(+0.74%) |
Jul 20, 2022 | 40.77 | 41.66 | 40.38 | 41.52 | 80,184 | +0.53(+1.28%) |
Jul 19, 2022 | 39.62 | 41.05 | 39.57 | 41.00 | 209,381 | +2.01(+5.16%) |
Jul 18, 2022 | 39.32 | 39.92 | 37.70 | 38.98 | 160,480 | +0.06(+0.15%) |
Jul 15, 2022 | 38.87 | 39.28 | 38.28 | 38.92 | 157,769 | +1.02(+2.69%) |
Jul 14, 2022 | 38.28 | 38.67 | 37.79 | 37.90 | 209,198 | -1.35(-3.43%) |
Jul 13, 2022 | 39.58 | 39.65 | 38.93 | 39.25 | 166,365 | -0.85(-2.13%) |
Jul 12, 2022 | 40.01 | 40.48 | 39.76 | 40.10 | 305,617 | -0.12(-0.30%) |
Jul 11, 2022 | 40.16 | 40.69 | 39.99 | 40.22 | 337,520 | -0.48(-1.17%) |
Jul 08, 2022 | 40.68 | 41.31 | 40.26 | 40.70 | 366,553 | +0.21(+0.51%) |
Jul 07, 2022 | 40.15 | 41.43 | 40.15 | 40.49 | 475,869 | +0.10(+0.25%) |
Jul 06, 2022 | 41.00 | 41.52 | 40.33 | 40.39 | 326,353 | -0.45(-1.09%) |
Jul 05, 2022 | 39.33 | 40.97 | 38.77 | 40.84 | 337,713 | +0.57(+1.43%) |
Jul 01, 2022 | 38.40 | 40.45 | 37.75 | 40.26 | 306,930 | +1.93(+5.04%) |
Jun 30, 2022 | 38.01 | 38.96 | 37.34 | 38.33 | 213,733 | -0.47(-1.20%) |
Jun 29, 2022 | 38.85 | 39.11 | 38.11 | 38.80 | 130,583 | -0.08(-0.20%) |
Jun 28, 2022 | 39.50 | 40.26 | 38.86 | 38.87 | 239,144 | -0.47(-1.18%) |
Jun 27, 2022 | 39.69 | 39.73 | 38.81 | 39.34 | 165,907 | +0.04(+0.10%) |
Jun 24, 2022 | 37.98 | 39.90 | 37.83 | 39.30 | 365,430 | +1.53(+4.04%) |
Jun 23, 2022 | 37.51 | 37.86 | 36.74 | 37.77 | 184,602 | +0.20(+0.53%) |
Jun 22, 2022 | 36.99 | 37.88 | 36.90 | 37.58 | 190,163 | -0.06(-0.16%) |
Jun 21, 2022 | 38.17 | 38.48 | 37.60 | 37.64 | 213,594 | +0.32(+0.85%) |
Jun 17, 2022 | 37.21 | 37.89 | 36.69 | 37.32 | 437,594 | +0.49(+1.32%) |
Jun 16, 2022 | 36.69 | 37.11 | 36.09 | 36.83 | 310,629 | -0.51(-1.35%) |
Jun 15, 2022 | 37.15 | 38.30 | 36.62 | 37.34 | 306,830 | +0.56(+1.54%) |
Jun 14, 2022 | 36.92 | 38.47 | 36.28 | 36.77 | 340,199 | +0.12(+0.32%) |
Jun 13, 2022 | 37.16 | 37.76 | 36.39 | 36.65 | 298,030 | -1.51(-3.95%) |
Jun 10, 2022 | 38.42 | 39.09 | 37.77 | 38.16 | 186,904 | -1.13(-2.88%) |
Jun 09, 2022 | 40.73 | 41.40 | 39.16 | 39.29 | 222,270 | -1.63(-3.97%) |
Jun 08, 2022 | 40.83 | 41.39 | 40.48 | 40.92 | 173,845 | -0.38(-0.91%) |
Jun 07, 2022 | 40.86 | 41.64 | 40.75 | 41.29 | 117,590 | -0.19(-0.45%) |
Jun 06, 2022 | 41.20 | 41.98 | 40.93 | 41.48 | 209,404 | +0.83(+2.05%) |
Jun 03, 2022 | 40.73 | 40.73 | 40.15 | 40.65 | 115,080 | -0.43(-1.04%) |
Jun 02, 2022 | 40.30 | 41.43 | 40.22 | 41.08 | 145,757 | +0.62(+1.54%) |
Jun 01, 2022 | 41.27 | 41.27 | 40.02 | 40.45 | 148,672 | -0.70(-1.71%) |
May 31, 2022 | 40.74 | 41.54 | 40.28 | 41.15 | 450,033 | -0.03(-0.07%) |
May 27, 2022 | 40.31 | 41.19 | 40.25 | 41.18 | 150,409 | +0.95(+2.36%) |
May 26, 2022 | 39.47 | 40.31 | 39.12 | 40.23 | 235,121 | +1.23(+3.15%) |
May 25, 2022 | 38.10 | 39.27 | 37.78 | 39.01 | 237,193 | +0.87(+2.28%) |
May 24, 2022 | 38.31 | 38.55 | 37.08 | 38.14 | 215,104 | -0.52(-1.36%) |
May 23, 2022 | 37.35 | 39.03 | 37.26 | 38.66 | 303,920 | +2.08(+5.68%) |
May 20, 2022 | 37.27 | 37.52 | 35.66 | 36.58 | 232,810 | -0.14(-0.38%) |
May 19, 2022 | 37.12 | 37.70 | 36.62 | 36.72 | 316,465 | -1.01(-2.68%) |
May 18, 2022 | 38.48 | 38.96 | 37.19 | 37.73 | 258,600 | -1.56(-3.98%) |
May 17, 2022 | 39.03 | 39.49 | 38.64 | 39.29 | 160,795 | +1.25(+3.28%) |
May 16, 2022 | 38.78 | 38.82 | 37.69 | 38.05 | 262,768 | -0.99(-2.54%) |
May 13, 2022 | 39.08 | 39.63 | 38.47 | 39.04 | 192,650 | +0.56(+1.47%) |
May 12, 2022 | 37.97 | 38.71 | 37.46 | 38.47 | 269,559 | +0.28(+0.73%) |
May 11, 2022 | 38.39 | 39.60 | 37.92 | 38.19 | 201,725 | -0.11(-0.28%) |
May 10, 2022 | 39.81 | 41.29 | 37.43 | 38.30 | 342,838 | -0.81(-2.08%) |
May 09, 2022 | 39.93 | 40.84 | 38.87 | 39.12 | 307,238 | -1.52(-3.75%) |
May 06, 2022 | 41.67 | 41.67 | 40.16 | 40.64 | 236,898 | -1.10(-2.63%) |
May 05, 2022 | 43.07 | 43.23 | 41.32 | 41.74 | 225,522 | -1.94(-4.44%) |
May 04, 2022 | 42.70 | 43.89 | 41.53 | 43.68 | 307,458 | +1.14(+2.68%) |
May 03, 2022 | 42.78 | 43.55 | 42.22 | 42.54 | 405,873 | -0.37(-0.85%) |
May 02, 2022 | 43.51 | 44.23 | 41.70 | 42.91 | 392,092 | -0.31(-0.71%) |
Apr 29, 2022 | 44.76 | 45.35 | 42.83 | 43.21 | 352,868 | -2.25(-4.94%) |
Apr 28, 2022 | 45.35 | 45.73 | 44.21 | 45.46 | 223,275 | +0.96(+2.16%) |
Apr 27, 2022 | 44.70 | 45.21 | 44.18 | 44.50 | 226,432 | -0.35(-0.77%) |
Apr 26, 2022 | 46.09 | 46.43 | 44.83 | 44.85 | 219,280 | -2.08(-4.43%) |
Apr 25, 2022 | 45.82 | 46.95 | 44.98 | 46.93 | 159,483 | +0.42(+0.89%) |
Apr 22, 2022 | 47.61 | 48.09 | 46.14 | 46.51 | 193,868 | -1.09(-2.29%) |
Apr 21, 2022 | 49.69 | 49.69 | 47.25 | 47.60 | 180,672 | -1.43(-2.91%) |
Apr 20, 2022 | 49.95 | 50.07 | 48.73 | 49.03 | 236,198 | -0.43(-0.86%) |
Apr 19, 2022 | 47.73 | 49.64 | 47.57 | 49.45 | 175,776 | +2.13(+4.50%) |
Apr 18, 2022 | 47.42 | 47.93 | 46.87 | 47.32 | 185,516 | -0.38(-0.79%) |
Apr 14, 2022 | 49.20 | 49.56 | 47.57 | 47.70 | 253,077 | -1.41(-2.86%) |
Apr 13, 2022 | 48.02 | 49.22 | 47.75 | 49.10 | 171,675 | +0.76(+1.58%) |
Apr 12, 2022 | 48.87 | 49.19 | 47.60 | 48.34 | 360,585 | -0.16(-0.33%) |
Apr 11, 2022 | 49.26 | 50.12 | 48.47 | 48.50 | 232,163 | -0.71(-1.45%) |
Apr 08, 2022 | 49.64 | 50.11 | 48.72 | 49.21 | 248,705 | -0.12(-0.24%) |
Apr 07, 2022 | 51.44 | 51.81 | 49.20 | 49.33 | 336,015 | -2.22(-4.30%) |
Apr 06, 2022 | 52.90 | 52.90 | 51.21 | 51.55 | 213,515 | -1.72(-3.23%) |
Apr 05, 2022 | 53.23 | 54.10 | 52.05 | 53.27 | 212,382 | -0.15(-0.28%) |
Apr 04, 2022 | 54.12 | 54.12 | 53.09 | 53.42 | 112,258 | -0.67(-1.24%) |
Apr 01, 2022 | 54.82 | 54.97 | 53.76 | 54.09 | 184,451 | -0.28(-0.51%) |
Mar 31, 2022 | 55.41 | 55.86 | 54.02 | 54.37 | 221,993 | -1.20(-2.16%) |
Mar 30, 2022 | 56.52 | 56.88 | 54.77 | 55.57 | 335,866 | -1.08(-1.91%) |
Mar 29, 2022 | 55.86 | 57.00 | 55.45 | 56.65 | 291,077 | +1.71(+3.12%) |
Mar 28, 2022 | 54.54 | 54.99 | 53.75 | 54.94 | 270,348 | +0.20(+0.36%) |
Mar 25, 2022 | 53.22 | 54.77 | 53.22 | 54.74 | 148,791 | +1.71(+3.23%) |
Mar 24, 2022 | 53.08 | 53.41 | 52.20 | 53.03 | 136,292 | +0.25(+0.47%) |
Mar 23, 2022 | 54.83 | 54.93 | 52.62 | 52.78 | 247,523 | -2.36(-4.27%) |
Mar 22, 2022 | 54.70 | 55.79 | 54.60 | 55.13 | 409,177 | +1.03(+1.90%) |
Mar 21, 2022 | 55.77 | 55.83 | 53.52 | 54.10 | 359,165 | -1.30(-2.34%) |
Mar 18, 2022 | 54.42 | 55.42 | 52.83 | 55.40 | 1,202,658 | +0.42(+0.76%) |
Mar 17, 2022 | 53.52 | 54.99 | 52.33 | 54.99 | 368,203 | +1.19(+2.21%) |
Mar 16, 2022 | 52.29 | 53.95 | 51.44 | 53.80 | 269,801 | +2.37(+4.60%) |
Mar 15, 2022 | 52.39 | 52.87 | 50.77 | 51.43 | 395,745 | -0.47(-0.90%) |
Mar 14, 2022 | 51.56 | 53.08 | 51.09 | 51.90 | 237,376 | +1.16(+2.28%) |
Mar 11, 2022 | 50.95 | 51.48 | 50.47 | 50.74 | 258,956 | +0.42(+0.83%) |
Mar 10, 2022 | 50.03 | 50.99 | 49.64 | 50.32 | 330,623 | -0.57(-1.13%) |
Mar 09, 2022 | 50.19 | 52.57 | 49.51 | 50.90 | 493,884 | +2.00(+4.09%) |
Mar 08, 2022 | 49.52 | 50.45 | 48.34 | 48.90 | 394,993 | -0.30(-0.60%) |
Mar 07, 2022 | 53.48 | 53.49 | 49.10 | 49.19 | 482,339 | -4.85(-8.97%) |
Mar 04, 2022 | 54.83 | 55.35 | 52.87 | 54.04 | 308,002 | -1.48(-2.67%) |
Mar 03, 2022 | 55.89 | 56.45 | 55.20 | 55.52 | 243,582 | -0.15(-0.27%) |
Mar 02, 2022 | 53.55 | 55.88 | 53.55 | 55.67 | 259,914 | +2.82(+5.33%) |