Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 40.06 | 40.34 | 39.79 | 40.02 | 573,015 | +0.24(+0.60%) |
Feb 27, 2023 | 40.81 | 40.87 | 39.71 | 39.78 | 726,513 | -0.56(-1.39%) |
Feb 24, 2023 | 40.50 | 40.91 | 39.95 | 40.34 | 727,375 | -0.74(-1.80%) |
Feb 23, 2023 | 41.22 | 41.60 | 40.82 | 41.08 | 599,295 | -0.18(-0.44%) |
Feb 22, 2023 | 40.86 | 41.49 | 40.71 | 41.26 | 486,630 | +0.36(+0.88%) |
Feb 21, 2023 | 41.88 | 42.25 | 40.66 | 40.90 | 895,575 | -1.80(-4.22%) |
Feb 17, 2023 | 43.50 | 43.55 | 42.50 | 42.70 | 581,822 | -0.87(-2.00%) |
Feb 16, 2023 | 43.10 | 44.74 | 42.85 | 43.57 | 984,736 | -0.04(-0.09%) |
Feb 15, 2023 | 43.50 | 43.73 | 43.27 | 43.61 | 700,661 | -0.32(-0.73%) |
Feb 14, 2023 | 43.65 | 44.21 | 43.25 | 43.93 | 641,434 | +0.14(+0.32%) |
Feb 13, 2023 | 43.62 | 44.00 | 43.07 | 43.79 | 683,062 | +0.18(+0.41%) |
Feb 10, 2023 | 43.64 | 44.30 | 43.21 | 43.61 | 505,824 | -0.41(-0.93%) |
Feb 09, 2023 | 44.23 | 44.47 | 43.72 | 44.02 | 815,525 | +0.10(+0.23%) |
Feb 08, 2023 | 44.50 | 44.75 | 43.60 | 43.92 | 325,764 | -0.91(-2.03%) |
Feb 07, 2023 | 44.08 | 44.87 | 43.60 | 44.83 | 576,824 | +0.56(+1.26%) |
Feb 06, 2023 | 44.51 | 44.96 | 44.07 | 44.27 | 406,343 | -0.44(-0.98%) |
Feb 03, 2023 | 43.86 | 45.07 | 43.57 | 44.71 | 659,458 | +0.25(+0.56%) |
Feb 02, 2023 | 44.41 | 45.51 | 44.41 | 44.46 | 1,393,956 | +0.36(+0.82%) |
Feb 01, 2023 | 43.39 | 44.50 | 42.71 | 44.10 | 970,943 | +0.75(+1.73%) |
Jan 31, 2023 | 41.65 | 43.43 | 41.46 | 43.35 | 1,663,581 | +1.80(+4.33%) |
Jan 30, 2023 | 41.10 | 41.76 | 40.50 | 41.55 | 1,822,623 | -0.05(-0.12%) |
Jan 27, 2023 | 40.97 | 41.95 | 40.78 | 41.60 | 702,736 | +0.52(+1.27%) |
Jan 26, 2023 | 40.80 | 41.50 | 40.40 | 41.08 | 768,925 | +0.63(+1.56%) |
Jan 25, 2023 | 40.51 | 40.70 | 39.98 | 40.45 | 866,499 | -0.58(-1.41%) |
Jan 24, 2023 | 42.04 | 42.04 | 40.90 | 41.03 | 701,277 | -1.09(-2.59%) |
Jan 23, 2023 | 42.19 | 42.50 | 41.58 | 42.12 | 1,030,064 | +0.02(+0.05%) |
Jan 20, 2023 | 41.40 | 42.18 | 40.90 | 42.10 | 686,277 | +1.13(+2.76%) |
Jan 19, 2023 | 40.51 | 41.07 | 40.37 | 40.97 | 883,706 | -0.03(-0.07%) |
Jan 18, 2023 | 41.27 | 41.62 | 40.96 | 41.00 | 856,105 | -0.09(-0.22%) |
Jan 17, 2023 | 42.87 | 43.01 | 40.94 | 41.09 | 1,347,115 | -1.89(-4.40%) |
Jan 13, 2023 | 41.81 | 43.00 | 41.81 | 42.98 | 1,072,313 | +0.91(+2.16%) |
Jan 12, 2023 | 41.49 | 42.08 | 41.35 | 42.07 | 1,179,801 | +1.17(+2.86%) |
Jan 11, 2023 | 41.29 | 41.86 | 40.48 | 40.90 | 2,262,124 | -0.19(-0.46%) |
Jan 10, 2023 | 40.18 | 41.18 | 40.10 | 41.09 | 1,683,470 | +0.94(+2.33%) |
Jan 09, 2023 | 38.79 | 40.36 | 38.79 | 40.16 | 1,712,029 | +1.55(+4.03%) |
Jan 06, 2023 | 38.06 | 38.65 | 37.46 | 38.60 | 1,567,054 | +0.92(+2.44%) |
Jan 05, 2023 | 37.01 | 37.73 | 36.60 | 37.68 | 1,314,219 | +0.51(+1.37%) |
Jan 04, 2023 | 35.75 | 37.29 | 35.60 | 37.17 | 1,451,802 | +1.70(+4.79%) |
Jan 03, 2023 | 35.99 | 36.12 | 35.36 | 35.47 | 2,508,904 | +0.03(+0.08%) |
Dec 30, 2022 | 34.90 | 35.50 | 34.67 | 35.44 | 907,565 | +0.37(+1.06%) |
Dec 29, 2022 | 35.20 | 35.30 | 34.65 | 35.07 | 822,439 | +0.12(+0.34%) |
Dec 28, 2022 | 35.27 | 35.27 | 34.65 | 34.95 | 1,104,769 | +0.10(+0.29%) |
Dec 27, 2022 | 35.00 | 35.14 | 34.56 | 34.85 | 1,171,912 | -0.14(-0.40%) |
Dec 23, 2022 | 34.93 | 35.10 | 34.19 | 34.99 | 1,208,603 | +0.12(+0.34%) |
Dec 22, 2022 | 33.51 | 34.95 | 33.10 | 34.87 | 1,206,153 | +1.15(+3.41%) |
Dec 21, 2022 | 33.74 | 34.10 | 33.23 | 33.72 | 1,276,472 | +0.43(+1.29%) |
Dec 20, 2022 | 33.03 | 33.41 | 32.85 | 33.29 | 979,911 | +0.20(+0.60%) |
Dec 19, 2022 | 34.13 | 34.58 | 32.99 | 33.09 | 1,443,515 | -0.80(-2.36%) |
Dec 16, 2022 | 34.07 | 34.34 | 33.53 | 33.89 | 1,769,473 | -0.58(-1.68%) |
Dec 15, 2022 | 35.00 | 35.17 | 34.06 | 34.47 | 1,181,719 | -1.02(-2.87%) |
Dec 14, 2022 | 35.55 | 36.00 | 34.91 | 35.49 | 1,113,587 | -0.12(-0.34%) |
Dec 13, 2022 | 37.00 | 37.20 | 35.52 | 35.61 | 1,778,037 | -0.19(-0.53%) |
Dec 12, 2022 | 34.75 | 36.01 | 34.32 | 35.80 | 1,631,718 | +1.11(+3.20%) |
Dec 09, 2022 | 34.96 | 35.28 | 34.29 | 34.69 | 1,341,589 | -0.33(-0.94%) |
Dec 08, 2022 | 33.78 | 35.66 | 33.78 | 35.02 | 1,641,928 | +1.51(+4.51%) |
Dec 07, 2022 | 34.78 | 36.20 | 33.03 | 33.51 | 3,298,650 | -2.69(-7.43%) |
Dec 06, 2022 | 37.39 | 37.50 | 35.66 | 36.20 | 2,107,764 | -1.04(-2.79%) |
Dec 05, 2022 | 38.61 | 38.75 | 37.16 | 37.24 | 1,482,743 | -1.82(-4.66%) |
Dec 02, 2022 | 38.50 | 39.26 | 38.04 | 39.06 | 1,844,405 | -0.13(-0.33%) |
Dec 01, 2022 | 39.68 | 40.25 | 39.06 | 39.19 | 1,013,621 | -0.47(-1.19%) |
Nov 30, 2022 | 39.07 | 40.26 | 38.27 | 39.66 | 1,218,899 | +0.45(+1.15%) |
Nov 29, 2022 | 38.74 | 39.25 | 37.98 | 39.21 | 1,778,633 | -0.27(-0.68%) |
Nov 28, 2022 | 38.59 | 39.88 | 38.44 | 39.48 | 1,048,924 | +0.62(+1.60%) |
Nov 25, 2022 | 37.50 | 38.94 | 37.45 | 38.86 | 349,221 | +1.03(+2.72%) |
Nov 23, 2022 | 37.27 | 38.05 | 37.23 | 37.83 | 541,861 | +0.26(+0.69%) |
Nov 22, 2022 | 37.79 | 38.01 | 36.47 | 37.57 | 780,306 | -0.44(-1.16%) |
Nov 21, 2022 | 39.05 | 39.52 | 37.75 | 38.01 | 861,823 | -1.39(-3.53%) |
Nov 18, 2022 | 40.00 | 40.17 | 39.20 | 39.40 | 638,280 | +0.00(+0.00%) |
Nov 17, 2022 | 38.64 | 39.69 | 38.33 | 39.40 | 621,889 | +0.09(+0.23%) |
Nov 16, 2022 | 39.18 | 39.57 | 38.57 | 39.31 | 581,723 | -0.43(-1.08%) |
Nov 15, 2022 | 39.94 | 40.65 | 39.45 | 39.74 | 1,277,092 | +0.70(+1.79%) |
Nov 14, 2022 | 38.99 | 39.56 | 38.17 | 39.04 | 1,440,589 | -0.32(-0.81%) |
Nov 11, 2022 | 40.00 | 40.22 | 39.08 | 39.36 | 2,412,649 | -0.53(-1.33%) |
Nov 10, 2022 | 37.74 | 40.16 | 37.68 | 39.89 | 1,454,901 | +3.63(+10.01%) |
Nov 09, 2022 | 36.44 | 36.95 | 36.02 | 36.26 | 749,993 | -0.87(-2.34%) |
Nov 08, 2022 | 38.75 | 39.22 | 37.01 | 37.13 | 1,647,241 | +0.08(+0.22%) |
Nov 07, 2022 | 37.69 | 38.07 | 36.59 | 37.05 | 674,893 | -0.68(-1.80%) |
Nov 04, 2022 | 38.08 | 38.35 | 36.94 | 37.73 | 648,127 | +0.51(+1.37%) |
Nov 03, 2022 | 35.52 | 37.82 | 35.03 | 37.22 | 819,494 | +1.31(+3.65%) |
Nov 02, 2022 | 37.70 | 35.89 | 35.91 | 1,352,035 | -2.14(-5.62%) | |
Nov 01, 2022 | 40.39 | 40.63 | 37.83 | 38.05 | 1,019,753 | -1.80(-4.52%) |
Oct 31, 2022 | 40.38 | 40.91 | 39.63 | 39.85 | 931,671 | -0.40(-0.99%) |
Oct 28, 2022 | 38.96 | 40.50 | 38.62 | 40.25 | 828,430 | +1.42(+3.66%) |
Oct 27, 2022 | 38.98 | 39.64 | 38.54 | 38.83 | 699,389 | +0.63(+1.65%) |
Oct 26, 2022 | 37.00 | 38.65 | 36.88 | 38.20 | 790,361 | +1.35(+3.66%) |
Oct 25, 2022 | 35.79 | 36.93 | 35.74 | 36.85 | 623,558 | +0.89(+2.47%) |
Oct 24, 2022 | 36.44 | 36.48 | 35.26 | 35.96 | 1,035,822 | -0.57(-1.56%) |
Oct 21, 2022 | 35.64 | 36.91 | 35.37 | 36.53 | 683,826 | +0.98(+2.76%) |
Oct 20, 2022 | 35.16 | 35.95 | 35.08 | 35.55 | 760,859 | +0.41(+1.17%) |
Oct 19, 2022 | 35.43 | 35.85 | 34.65 | 35.14 | 909,323 | -0.40(-1.13%) |
Oct 18, 2022 | 34.89 | 35.63 | 34.42 | 35.54 | 1,067,077 | +1.50(+4.41%) |
Oct 17, 2022 | 33.81 | 34.54 | 33.68 | 34.04 | 908,134 | +0.63(+1.89%) |
Oct 14, 2022 | 34.71 | 35.10 | 33.21 | 33.41 | 1,075,267 | -0.21(-0.62%) |
Oct 13, 2022 | 31.87 | 33.90 | 31.65 | 33.62 | 1,362,254 | +1.15(+3.54%) |
Oct 12, 2022 | 32.16 | 33.18 | 31.65 | 32.47 | 1,352,845 | +0.90(+2.85%) |
Oct 11, 2022 | 31.11 | 32.10 | 30.48 | 31.57 | 1,089,338 | -0.08(-0.25%) |
Oct 10, 2022 | 32.02 | 32.40 | 31.10 | 31.65 | 875,041 | -0.32(-1.00%) |
Oct 07, 2022 | 31.92 | 32.01 | 31.21 | 31.97 | 933,284 | -0.26(-0.81%) |
Oct 06, 2022 | 32.64 | 33.13 | 31.89 | 32.23 | 617,318 | -0.47(-1.44%) |
Oct 05, 2022 | 32.40 | 33.01 | 31.56 | 32.70 | 1,107,868 | -0.51(-1.54%) |
Oct 04, 2022 | 32.25 | 33.26 | 32.25 | 33.21 | 804,734 | +1.88(+6.00%) |
Oct 03, 2022 | 31.43 | 31.70 | 30.40 | 31.33 | 812,057 | +0.30(+0.97%) |
Sep 30, 2022 | 31.22 | 31.75 | 30.82 | 31.03 | 680,676 | -0.44(-1.40%) |
Sep 29, 2022 | 31.58 | 31.58 | 30.36 | 31.47 | 790,478 | -0.56(-1.75%) |
Sep 28, 2022 | 31.19 | 32.30 | 31.04 | 32.03 | 963,832 | +0.87(+2.79%) |
Sep 27, 2022 | 31.40 | 32.52 | 30.62 | 31.16 | 991,445 | +0.37(+1.20%) |
Sep 26, 2022 | 32.66 | 33.09 | 30.77 | 30.79 | 1,105,422 | -1.45(-4.50%) |
Sep 23, 2022 | 32.92 | 33.29 | 31.76 | 32.24 | 926,472 | -1.14(-3.42%) |
Sep 22, 2022 | 34.84 | 34.84 | 33.02 | 33.38 | 1,322,895 | -1.50(-4.30%) |
Sep 21, 2022 | 35.74 | 36.28 | 34.88 | 34.88 | 892,365 | -0.85(-2.38%) |
Sep 20, 2022 | 35.85 | 36.58 | 35.34 | 35.73 | 744,575 | -0.47(-1.30%) |
Sep 19, 2022 | 36.73 | 38.02 | 36.03 | 36.20 | 997,284 | -1.25(-3.34%) |
Sep 16, 2022 | 36.98 | 37.81 | 36.27 | 37.45 | 1,780,377 | -0.01(-0.03%) |
Sep 15, 2022 | 36.91 | 38.33 | 36.88 | 37.46 | 1,054,553 | +0.22(+0.59%) |
Sep 14, 2022 | 36.32 | 37.49 | 35.25 | 37.24 | 1,541,159 | +1.01(+2.79%) |
Sep 13, 2022 | 37.50 | 38.35 | 36.14 | 36.23 | 1,387,655 | -2.70(-6.94%) |
Sep 12, 2022 | 38.71 | 39.85 | 38.71 | 38.93 | 1,569,799 | +0.07(+0.18%) |
Sep 09, 2022 | 37.65 | 39.34 | 36.77 | 38.86 | 2,680,387 | +1.14(+3.02%) |
Sep 08, 2022 | 41.11 | 41.34 | 37.33 | 37.72 | 6,286,375 | -6.22(-14.16%) |
Sep 07, 2022 | 42.13 | 44.27 | 42.13 | 43.94 | 1,945,854 | +1.51(+3.56%) |
Sep 06, 2022 | 42.45 | 43.15 | 41.61 | 42.43 | 1,498,919 | +0.40(+0.95%) |
Sep 02, 2022 | 42.50 | 42.50 | 41.33 | 42.03 | 714,951 | +0.30(+0.72%) |
Sep 01, 2022 | 40.76 | 41.80 | 40.30 | 41.73 | 722,430 | +0.39(+0.94%) |
Aug 31, 2022 | 41.26 | 41.89 | 40.74 | 41.34 | 640,995 | +0.36(+0.88%) |
Aug 30, 2022 | 41.93 | 42.18 | 40.68 | 40.98 | 1,023,083 | -0.59(-1.42%) |
Aug 29, 2022 | 41.64 | 42.22 | 40.97 | 41.57 | 521,622 | -0.69(-1.63%) |
Aug 26, 2022 | 43.71 | 44.15 | 41.98 | 42.26 | 606,564 | -1.32(-3.03%) |
Aug 25, 2022 | 42.57 | 43.82 | 42.32 | 43.58 | 662,194 | +1.12(+2.64%) |
Aug 24, 2022 | 41.79 | 42.67 | 41.01 | 42.46 | 430,064 | +0.48(+1.14%) |
Aug 23, 2022 | 41.45 | 42.45 | 41.33 | 41.98 | 482,649 | +0.99(+2.42%) |
Aug 22, 2022 | 41.55 | 41.55 | 40.61 | 40.99 | 639,132 | -1.31(-3.10%) |
Aug 19, 2022 | 42.30 | 42.81 | 41.78 | 42.30 | 445,609 | -0.99(-2.29%) |
Aug 18, 2022 | 42.13 | 43.34 | 41.69 | 43.29 | 542,126 | +0.97(+2.29%) |
Aug 17, 2022 | 42.96 | 43.13 | 41.50 | 42.32 | 613,500 | -1.43(-3.27%) |
Aug 16, 2022 | 43.02 | 43.82 | 42.31 | 43.75 | 537,310 | +0.68(+1.58%) |
Aug 15, 2022 | 42.47 | 43.09 | 42.39 | 43.07 | 821,716 | -0.07(-0.16%) |
Aug 12, 2022 | 42.86 | 43.15 | 42.39 | 43.14 | 768,807 | +0.48(+1.13%) |
Aug 11, 2022 | 42.90 | 43.40 | 42.13 | 42.66 | 1,257,039 | +0.70(+1.67%) |
Aug 10, 2022 | 42.48 | 43.00 | 41.07 | 41.96 | 1,137,498 | +1.90(+4.74%) |
Aug 09, 2022 | 40.59 | 41.15 | 39.76 | 40.06 | 860,596 | -0.58(-1.43%) |
Aug 08, 2022 | 39.09 | 41.37 | 39.09 | 40.64 | 567,409 | +1.58(+4.05%) |
Aug 05, 2022 | 39.24 | 40.03 | 38.86 | 39.06 | 394,200 | -0.52(-1.31%) |
Aug 04, 2022 | 39.59 | 40.10 | 39.25 | 39.58 | 621,951 | -0.27(-0.68%) |
Aug 03, 2022 | 39.64 | 40.25 | 38.86 | 39.85 | 671,556 | +0.77(+1.97%) |
Aug 02, 2022 | 38.00 | 39.32 | 37.55 | 39.08 | 910,259 | +1.15(+3.03%) |
Aug 01, 2022 | 36.93 | 38.35 | 36.55 | 37.93 | 945,280 | +0.57(+1.53%) |
Jul 29, 2022 | 37.07 | 37.59 | 36.17 | 37.36 | 1,981,462 | +0.30(+0.81%) |
Jul 28, 2022 | 35.62 | 37.17 | 35.52 | 37.06 | 720,681 | +1.53(+4.31%) |
Jul 27, 2022 | 34.68 | 35.68 | 34.42 | 35.53 | 529,947 | +1.57(+4.62%) |
Jul 26, 2022 | 34.45 | 34.53 | 33.86 | 33.96 | 630,621 | -0.81(-2.33%) |
Jul 25, 2022 | 34.58 | 34.82 | 33.45 | 34.77 | 672,241 | +0.32(+0.93%) |
Jul 22, 2022 | 35.19 | 35.73 | 33.96 | 34.45 | 597,729 | -0.54(-1.54%) |
Jul 21, 2022 | 34.44 | 35.15 | 34.10 | 34.99 | 754,975 | -0.20(-0.57%) |
Jul 20, 2022 | 34.53 | 35.47 | 34.31 | 35.19 | 715,829 | +0.50(+1.44%) |
Jul 19, 2022 | 33.60 | 35.03 | 33.60 | 34.69 | 767,838 | +1.48(+4.46%) |
Jul 18, 2022 | 32.50 | 34.20 | 32.50 | 33.21 | 1,330,299 | +1.27(+3.98%) |
Jul 15, 2022 | 32.19 | 33.20 | 31.91 | 31.94 | 1,877,527 | +0.46(+1.46%) |
Jul 14, 2022 | 31.17 | 32.39 | 31.00 | 31.48 | 1,304,236 | -0.30(-0.94%) |
Jul 13, 2022 | 29.88 | 31.86 | 29.60 | 31.78 | 1,619,309 | +0.78(+2.52%) |
Jul 12, 2022 | 31.76 | 32.08 | 29.73 | 31.00 | 1,840,227 | -1.25(-3.88%) |
Jul 11, 2022 | 31.51 | 32.38 | 31.01 | 32.25 | 1,565,242 | +0.09(+0.28%) |
Jul 08, 2022 | 33.02 | 33.60 | 32.11 | 32.16 | 790,533 | -0.79(-2.40%) |
Jul 07, 2022 | 32.88 | 33.91 | 32.71 | 32.95 | 810,114 | +0.57(+1.76%) |
Jul 06, 2022 | 34.18 | 34.55 | 32.25 | 32.38 | 828,686 | -1.74(-5.10%) |
Jul 05, 2022 | 32.72 | 34.16 | 32.25 | 34.12 | 927,477 | +0.41(+1.22%) |
Jul 01, 2022 | 32.93 | 33.91 | 32.37 | 33.71 | 874,835 | +0.93(+2.84%) |
Jun 30, 2022 | 33.16 | 33.49 | 32.46 | 32.78 | 1,626,902 | -0.99(-2.93%) |
Jun 29, 2022 | 33.66 | 33.80 | 32.26 | 33.77 | 1,126,940 | +0.15(+0.45%) |
Jun 28, 2022 | 35.18 | 35.75 | 33.54 | 33.62 | 681,459 | -1.33(-3.81%) |
Jun 27, 2022 | 35.28 | 36.21 | 34.38 | 34.95 | 615,257 | -0.78(-2.18%) |
Jun 24, 2022 | 32.69 | 36.02 | 32.36 | 35.73 | 1,725,783 | +3.22(+9.90%) |
Jun 23, 2022 | 33.28 | 33.51 | 32.06 | 32.51 | 914,450 | -0.73(-2.20%) |
Jun 22, 2022 | 32.02 | 34.14 | 32.01 | 33.24 | 1,070,968 | +0.58(+1.78%) |
Jun 21, 2022 | 34.49 | 34.74 | 32.38 | 32.66 | 1,062,603 | -1.47(-4.31%) |
Jun 17, 2022 | 33.44 | 34.60 | 33.13 | 34.13 | 1,169,878 | +1.11(+3.36%) |
Jun 16, 2022 | 35.00 | 35.27 | 32.55 | 33.02 | 769,459 | -3.23(-8.91%) |
Jun 15, 2022 | 35.78 | 36.99 | 35.43 | 36.25 | 787,495 | +1.28(+3.66%) |
Jun 14, 2022 | 34.54 | 35.65 | 34.25 | 34.97 | 825,476 | +0.48(+1.39%) |
Jun 13, 2022 | 36.14 | 36.36 | 34.20 | 34.49 | 1,072,365 | -3.14(-8.34%) |
Jun 10, 2022 | 38.24 | 39.51 | 37.16 | 37.63 | 1,186,583 | -2.01(-5.07%) |
Jun 09, 2022 | 40.86 | 41.28 | 39.64 | 39.64 | 807,741 | -1.42(-3.46%) |
Jun 08, 2022 | 39.24 | 41.84 | 38.53 | 41.06 | 1,881,634 | +2.00(+5.12%) |
Jun 07, 2022 | 39.94 | 40.23 | 36.96 | 39.06 | 2,683,211 | +1.81(+4.86%) |
Jun 06, 2022 | 36.00 | 37.28 | 34.79 | 37.25 | 2,659,932 | +1.66(+4.66%) |
Jun 03, 2022 | 37.33 | 37.77 | 35.53 | 35.59 | 1,773,501 | -2.46(-6.47%) |
Jun 02, 2022 | 37.76 | 38.46 | 37.14 | 38.05 | 1,158,167 | +0.10(+0.26%) |
Jun 01, 2022 | 38.72 | 38.72 | 36.91 | 37.95 | 2,364,762 | +0.06(+0.16%) |
May 31, 2022 | 38.01 | 38.73 | 37.35 | 37.89 | 920,605 | -0.55(-1.43%) |
May 27, 2022 | 38.22 | 39.37 | 38.22 | 38.44 | 889,746 | +0.38(+1.00%) |
May 26, 2022 | 34.20 | 38.62 | 34.09 | 38.06 | 1,697,958 | +4.54(+13.54%) |
May 25, 2022 | 30.67 | 33.91 | 30.64 | 33.52 | 1,482,734 | +2.80(+9.11%) |
May 24, 2022 | 34.10 | 34.10 | 30.23 | 30.72 | 1,934,505 | -4.03(-11.60%) |
May 23, 2022 | 35.28 | 35.33 | 33.34 | 34.75 | 1,060,086 | -0.11(-0.32%) |
May 20, 2022 | 36.43 | 36.62 | 33.20 | 34.86 | 1,230,218 | -0.90(-2.52%) |
May 19, 2022 | 35.55 | 36.66 | 35.33 | 35.76 | 1,128,673 | -0.48(-1.32%) |
May 18, 2022 | 38.17 | 38.43 | 35.65 | 36.24 | 955,029 | -2.45(-6.33%) |
May 17, 2022 | 38.25 | 39.64 | 37.42 | 38.69 | 1,153,810 | +1.30(+3.48%) |
May 16, 2022 | 38.71 | 39.25 | 37.14 | 37.39 | 941,012 | -1.64(-4.20%) |
May 13, 2022 | 39.20 | 40.56 | 38.84 | 39.03 | 1,160,745 | +0.66(+1.72%) |
May 12, 2022 | 38.19 | 39.22 | 37.18 | 38.37 | 1,214,844 | -0.05(-0.13%) |
May 11, 2022 | 40.04 | 41.01 | 38.20 | 38.42 | 1,739,797 | -1.71(-4.26%) |
May 10, 2022 | 39.56 | 41.24 | 38.41 | 40.13 | 1,347,855 | +0.73(+1.85%) |
May 09, 2022 | 43.63 | 44.11 | 39.00 | 39.40 | 1,419,975 | -5.44(-12.13%) |
May 06, 2022 | 44.10 | 45.93 | 42.84 | 44.84 | 1,295,035 | +0.76(+1.72%) |
May 05, 2022 | 47.19 | 47.19 | 43.31 | 44.08 | 1,149,623 | -3.63(-7.61%) |
May 04, 2022 | 47.14 | 48.19 | 44.94 | 47.71 | 1,111,848 | +0.83(+1.77%) |
May 03, 2022 | 46.72 | 46.98 | 44.84 | 46.88 | 1,150,904 | +0.58(+1.25%) |
May 02, 2022 | 45.75 | 46.46 | 44.65 | 46.30 | 1,104,133 | +0.80(+1.76%) |
Apr 29, 2022 | 46.66 | 47.51 | 45.34 | 45.50 | 1,192,619 | -1.30(-2.78%) |
Apr 28, 2022 | 46.85 | 47.73 | 45.52 | 46.80 | 1,191,884 | +0.84(+1.83%) |
Apr 27, 2022 | 46.58 | 47.05 | 45.51 | 45.96 | 1,220,151 | -0.59(-1.27%) |
Apr 26, 2022 | 48.00 | 48.03 | 46.53 | 46.55 | 992,543 | -1.98(-4.08%) |
Apr 25, 2022 | 46.16 | 49.04 | 46.16 | 48.53 | 1,748,028 | +1.44(+3.06%) |
Apr 22, 2022 | 47.12 | 47.91 | 46.88 | 47.09 | 626,802 | -0.08(-0.17%) |
Apr 21, 2022 | 49.80 | 50.17 | 46.93 | 47.17 | 1,052,393 | -1.33(-2.74%) |
Apr 20, 2022 | 48.96 | 49.18 | 47.95 | 48.50 | 915,708 | -0.36(-0.74%) |
Apr 19, 2022 | 47.49 | 49.36 | 47.46 | 48.86 | 1,280,164 | +1.15(+2.41%) |
Apr 18, 2022 | 46.21 | 47.85 | 45.98 | 47.71 | 817,234 | +1.73(+3.76%) |
Apr 14, 2022 | 46.12 | 46.77 | 45.49 | 45.98 | 816,680 | +0.09(+0.20%) |
Apr 13, 2022 | 43.70 | 46.02 | 43.69 | 45.89 | 1,223,550 | +2.92(+6.80%) |
Apr 12, 2022 | 43.31 | 44.10 | 42.61 | 42.97 | 900,452 | +0.24(+0.56%) |
Apr 11, 2022 | 40.91 | 42.90 | 40.56 | 42.73 | 1,453,174 | +2.29(+5.66%) |
Apr 08, 2022 | 41.60 | 41.77 | 39.95 | 40.44 | 1,198,371 | -1.10(-2.65%) |
Apr 07, 2022 | 42.56 | 42.95 | 40.57 | 41.54 | 1,303,531 | -0.97(-2.28%) |
Apr 06, 2022 | 44.00 | 44.27 | 41.27 | 42.51 | 3,050,205 | -3.89(-8.38%) |
Apr 05, 2022 | 47.10 | 47.71 | 46.32 | 46.40 | 1,243,604 | -0.45(-0.96%) |
Apr 04, 2022 | 48.11 | 48.21 | 46.16 | 46.85 | 880,356 | -1.42(-2.94%) |
Apr 01, 2022 | 49.26 | 49.50 | 47.80 | 48.27 | 1,009,060 | -0.83(-1.69%) |
Mar 31, 2022 | 49.93 | 50.70 | 49.02 | 49.10 | 1,221,114 | -0.85(-1.70%) |
Mar 30, 2022 | 49.49 | 52.54 | 49.10 | 49.95 | 2,872,479 | +0.42(+0.85%) |
Mar 29, 2022 | 43.75 | 50.00 | 43.55 | 49.53 | 6,617,745 | +6.41(+14.87%) |
Mar 28, 2022 | 44.25 | 44.34 | 42.69 | 43.12 | 2,843,951 | -0.22(-0.51%) |
Mar 25, 2022 | 43.87 | 44.03 | 42.01 | 43.34 | 1,169,528 | -0.63(-1.43%) |
Mar 24, 2022 | 44.61 | 44.66 | 43.21 | 43.97 | 925,456 | -0.40(-0.90%) |
Mar 23, 2022 | 43.45 | 45.08 | 43.00 | 44.37 | 762,934 | +0.73(+1.67%) |
Mar 22, 2022 | 42.41 | 43.98 | 42.29 | 43.64 | 1,673,597 | +1.40(+3.31%) |
Mar 21, 2022 | 43.27 | 43.27 | 41.27 | 42.24 | 658,935 | -0.60(-1.40%) |
Mar 18, 2022 | 42.82 | 44.00 | 42.66 | 42.84 | 1,226,881 | -0.52(-1.20%) |
Mar 17, 2022 | 42.36 | 43.46 | 41.81 | 43.36 | 475,811 | +0.59(+1.38%) |
Mar 16, 2022 | 40.48 | 42.96 | 40.36 | 42.77 | 1,009,816 | +2.95(+7.41%) |
Mar 15, 2022 | 39.32 | 40.48 | 38.94 | 39.82 | 571,659 | +1.08(+2.79%) |
Mar 14, 2022 | 39.62 | 40.12 | 38.35 | 38.74 | 618,084 | -0.60(-1.53%) |
Mar 11, 2022 | 39.64 | 39.89 | 38.74 | 39.34 | 636,100 | +0.18(+0.46%) |
Mar 10, 2022 | 37.76 | 39.33 | 37.55 | 39.16 | 719,400 | +0.67(+1.74%) |
Mar 09, 2022 | 37.40 | 39.21 | 37.24 | 38.49 | 818,550 | +2.34(+6.47%) |
Mar 08, 2022 | 34.89 | 37.36 | 33.63 | 36.15 | 1,386,894 | +1.29(+3.70%) |
Mar 07, 2022 | 40.80 | 40.99 | 34.67 | 34.86 | 2,278,911 | -6.07(-14.83%) |
Mar 04, 2022 | 43.33 | 43.40 | 40.16 | 40.93 | 1,210,786 | -2.65(-6.08%) |
Mar 03, 2022 | 46.47 | 46.60 | 43.07 | 43.58 | 1,223,409 | -2.92(-6.28%) |
Mar 02, 2022 | 44.71 | 47.19 | 44.14 | 46.50 | 2,875,188 | +2.39(+5.42%) |