Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 41.46 | 41.99 | 41.25 | 41.35 | 417,731 | -0.06(-0.14%) |
Feb 27, 2023 | 42.01 | 42.03 | 41.13 | 41.41 | 418,512 | +0.91(+2.25%) |
Feb 24, 2023 | 40.33 | 40.96 | 39.90 | 40.50 | 509,795 | -1.07(-2.57%) |
Feb 23, 2023 | 41.93 | 42.06 | 40.89 | 41.57 | 595,854 | -0.17(-0.41%) |
Feb 22, 2023 | 42.96 | 43.86 | 41.37 | 41.74 | 846,625 | -0.97(-2.27%) |
Feb 21, 2023 | 43.91 | 45.23 | 42.50 | 42.71 | 1,251,387 | -2.25(-5.00%) |
Feb 17, 2023 | 46.34 | 46.87 | 44.03 | 44.96 | 872,730 | -2.09(-4.44%) |
Feb 16, 2023 | 46.74 | 48.48 | 44.36 | 47.05 | 1,507,622 | +0.39(+0.84%) |
Feb 15, 2023 | 44.56 | 46.73 | 44.18 | 46.66 | 1,605,460 | +1.77(+3.94%) |
Feb 14, 2023 | 43.42 | 44.98 | 42.95 | 44.89 | 623,680 | +0.74(+1.68%) |
Feb 13, 2023 | 44.32 | 44.65 | 43.39 | 44.15 | 1,369,298 | +1.93(+4.57%) |
Feb 10, 2023 | 42.01 | 42.63 | 41.66 | 42.22 | 461,554 | -0.41(-0.96%) |
Feb 09, 2023 | 44.72 | 44.91 | 42.62 | 42.63 | 448,475 | -1.17(-2.67%) |
Feb 08, 2023 | 45.20 | 45.53 | 43.78 | 43.80 | 447,634 | -1.67(-3.67%) |
Feb 07, 2023 | 44.11 | 45.58 | 43.49 | 45.47 | 450,003 | +1.46(+3.32%) |
Feb 06, 2023 | 44.45 | 45.05 | 43.86 | 44.01 | 459,068 | -1.02(-2.27%) |
Feb 03, 2023 | 44.60 | 46.46 | 44.36 | 45.03 | 579,453 | -1.11(-2.41%) |
Feb 02, 2023 | 44.86 | 46.98 | 43.89 | 46.14 | 1,060,471 | +2.34(+5.34%) |
Feb 01, 2023 | 42.73 | 44.08 | 42.35 | 43.80 | 662,077 | +0.84(+1.96%) |
Jan 31, 2023 | 42.54 | 43.29 | 42.25 | 42.96 | 358,468 | +0.78(+1.85%) |
Jan 30, 2023 | 42.39 | 42.97 | 41.95 | 42.18 | 368,475 | -1.07(-2.47%) |
Jan 27, 2023 | 42.36 | 43.65 | 42.32 | 43.25 | 375,820 | +0.78(+1.84%) |
Jan 26, 2023 | 42.18 | 42.55 | 41.31 | 42.47 | 506,739 | +1.33(+3.23%) |
Jan 25, 2023 | 41.91 | 41.99 | 40.02 | 41.14 | 733,936 | -2.19(-5.05%) |
Jan 24, 2023 | 42.59 | 43.94 | 42.59 | 43.33 | 492,145 | +0.14(+0.32%) |
Jan 23, 2023 | 42.17 | 43.21 | 41.92 | 43.19 | 475,741 | +1.17(+2.78%) |
Jan 20, 2023 | 41.18 | 42.26 | 41.06 | 42.02 | 441,369 | +1.19(+2.91%) |
Jan 19, 2023 | 40.99 | 41.46 | 40.55 | 40.83 | 587,385 | -0.54(-1.31%) |
Jan 18, 2023 | 41.97 | 42.20 | 40.57 | 41.37 | 489,375 | -0.30(-0.72%) |
Jan 17, 2023 | 42.21 | 42.36 | 41.35 | 41.67 | 577,859 | -0.56(-1.33%) |
Jan 13, 2023 | 41.38 | 42.24 | 40.58 | 42.23 | 439,175 | +0.16(+0.38%) |
Jan 12, 2023 | 41.25 | 42.19 | 40.99 | 42.07 | 737,070 | +1.00(+2.43%) |
Jan 11, 2023 | 40.07 | 41.41 | 39.77 | 41.07 | 770,454 | +1.34(+3.37%) |
Jan 10, 2023 | 37.73 | 39.74 | 37.73 | 39.73 | 1,212,817 | +1.95(+5.16%) |
Jan 09, 2023 | 36.67 | 38.46 | 36.28 | 37.78 | 1,133,804 | +2.82(+8.07%) |
Jan 06, 2023 | 34.55 | 35.05 | 33.93 | 34.96 | 383,628 | +0.71(+2.07%) |
Jan 05, 2023 | 34.19 | 34.55 | 33.83 | 34.25 | 594,367 | -0.49(-1.41%) |
Jan 04, 2023 | 33.38 | 35.05 | 32.98 | 34.74 | 906,668 | +1.92(+5.85%) |
Jan 03, 2023 | 31.80 | 32.92 | 31.48 | 32.82 | 2,288,227 | +1.61(+5.16%) |
Dec 30, 2022 | 30.48 | 31.26 | 30.26 | 31.21 | 698,905 | +0.11(+0.35%) |
Dec 29, 2022 | 30.80 | 31.59 | 30.33 | 31.10 | 532,581 | +0.71(+2.34%) |
Dec 28, 2022 | 31.38 | 31.53 | 30.23 | 30.39 | 588,748 | -1.15(-3.65%) |
Dec 27, 2022 | 31.87 | 32.05 | 30.98 | 31.54 | 516,286 | -0.58(-1.81%) |
Dec 23, 2022 | 32.24 | 32.63 | 31.98 | 32.12 | 277,184 | -0.32(-0.99%) |
Dec 22, 2022 | 32.42 | 32.53 | 31.62 | 32.44 | 627,478 | -0.61(-1.85%) |
Dec 21, 2022 | 32.87 | 33.76 | 32.48 | 33.05 | 605,731 | +0.38(+1.16%) |
Dec 20, 2022 | 32.99 | 33.31 | 32.46 | 32.67 | 604,659 | -0.81(-2.42%) |
Dec 19, 2022 | 35.04 | 35.19 | 33.33 | 33.48 | 478,785 | -1.54(-4.40%) |
Dec 16, 2022 | 34.92 | 35.26 | 34.39 | 35.02 | 935,573 | -0.36(-1.02%) |
Dec 15, 2022 | 36.20 | 36.48 | 35.09 | 35.38 | 669,692 | -1.76(-4.74%) |
Dec 14, 2022 | 37.05 | 37.92 | 36.50 | 37.14 | 996,287 | +0.07(+0.19%) |
Dec 13, 2022 | 36.64 | 37.68 | 36.02 | 37.07 | 1,327,430 | +2.62(+7.61%) |
Dec 12, 2022 | 33.86 | 34.47 | 33.38 | 34.45 | 747,702 | +0.40(+1.17%) |
Dec 09, 2022 | 33.82 | 34.73 | 33.45 | 34.05 | 1,058,275 | +0.09(+0.27%) |
Dec 08, 2022 | 35.30 | 35.61 | 33.77 | 33.96 | 5,658,427 | -1.09(-3.11%) |
Dec 07, 2022 | 35.98 | 36.11 | 34.90 | 35.05 | 860,712 | -1.31(-3.60%) |
Dec 06, 2022 | 37.15 | 37.15 | 35.98 | 36.36 | 553,666 | -0.70(-1.89%) |
Dec 05, 2022 | 37.88 | 38.76 | 36.95 | 37.06 | 393,702 | -1.13(-2.96%) |
Dec 02, 2022 | 37.54 | 38.42 | 37.29 | 38.19 | 509,575 | +0.27(+0.71%) |
Dec 01, 2022 | 37.12 | 38.02 | 37.04 | 37.92 | 947,665 | +0.52(+1.39%) |
Nov 30, 2022 | 34.97 | 37.45 | 34.77 | 37.40 | 793,141 | +2.59(+7.44%) |
Nov 29, 2022 | 34.51 | 35.55 | 34.49 | 34.81 | 560,075 | +0.02(+0.06%) |
Nov 28, 2022 | 34.53 | 35.83 | 34.53 | 34.79 | 531,474 | -0.03(-0.09%) |
Nov 25, 2022 | 34.56 | 35.08 | 34.40 | 34.82 | 234,859 | -0.22(-0.63%) |
Nov 23, 2022 | 34.25 | 35.14 | 33.92 | 35.04 | 410,607 | +0.96(+2.82%) |
Nov 22, 2022 | 33.69 | 34.21 | 32.75 | 34.08 | 591,384 | +0.38(+1.13%) |
Nov 21, 2022 | 34.52 | 35.21 | 33.14 | 33.70 | 510,727 | -1.11(-3.19%) |
Nov 18, 2022 | 37.14 | 37.50 | 34.64 | 34.81 | 606,542 | -2.06(-5.59%) |
Nov 17, 2022 | 35.62 | 37.39 | 35.31 | 36.87 | 624,670 | +0.37(+1.01%) |
Nov 16, 2022 | 36.81 | 37.00 | 36.00 | 36.50 | 804,901 | -0.76(-2.04%) |
Nov 15, 2022 | 37.55 | 38.43 | 36.87 | 37.26 | 1,047,958 | +0.77(+2.11%) |
Nov 14, 2022 | 36.74 | 37.41 | 36.46 | 36.49 | 835,571 | -0.99(-2.64%) |
Nov 11, 2022 | 35.50 | 37.60 | 35.20 | 37.48 | 913,323 | +2.03(+5.73%) |
Nov 10, 2022 | 34.14 | 36.10 | 34.02 | 35.45 | 1,159,958 | +3.60(+11.30%) |
Nov 09, 2022 | 32.12 | 32.40 | 31.45 | 31.85 | 593,503 | -0.92(-2.81%) |
Nov 08, 2022 | 33.43 | 33.58 | 31.84 | 32.77 | 724,988 | -0.67(-2.00%) |
Nov 07, 2022 | 32.49 | 33.72 | 32.23 | 33.44 | 859,630 | +1.25(+3.88%) |
Nov 04, 2022 | 32.74 | 33.24 | 31.50 | 32.19 | 1,271,523 | -0.23(-0.71%) |
Nov 03, 2022 | 28.76 | 33.29 | 28.06 | 32.42 | 1,407,968 | +2.99(+10.16%) |
Nov 02, 2022 | 30.93 | 29.32 | 29.43 | 985,231 | -1.53(-4.94%) | |
Nov 01, 2022 | 31.82 | 32.06 | 30.35 | 30.96 | 500,473 | +0.03(+0.10%) |
Oct 31, 2022 | 30.72 | 31.47 | 30.40 | 30.93 | 525,685 | -0.01(-0.03%) |
Oct 28, 2022 | 30.24 | 31.06 | 29.81 | 30.94 | 426,067 | +0.24(+0.78%) |
Oct 27, 2022 | 30.81 | 31.58 | 30.52 | 30.70 | 380,612 | -0.04(-0.13%) |
Oct 26, 2022 | 30.61 | 31.96 | 30.55 | 30.74 | 717,344 | -0.55(-1.76%) |
Oct 25, 2022 | 29.35 | 31.44 | 29.35 | 31.29 | 501,416 | +2.10(+7.19%) |
Oct 24, 2022 | 29.38 | 29.41 | 28.32 | 29.19 | 282,774 | -0.18(-0.61%) |
Oct 21, 2022 | 28.51 | 29.41 | 28.03 | 29.37 | 337,568 | +0.73(+2.55%) |
Oct 20, 2022 | 28.79 | 29.72 | 28.59 | 28.64 | 401,035 | -0.17(-0.59%) |
Oct 19, 2022 | 28.69 | 29.26 | 28.40 | 28.81 | 430,708 | -0.10(-0.35%) |
Oct 18, 2022 | 30.11 | 30.50 | 28.42 | 28.91 | 595,426 | -0.10(-0.34%) |
Oct 17, 2022 | 27.83 | 29.35 | 27.83 | 29.01 | 1,200,568 | +1.99(+7.36%) |
Oct 14, 2022 | 28.92 | 29.18 | 26.81 | 27.02 | 464,173 | -1.08(-3.84%) |
Oct 13, 2022 | 27.43 | 28.63 | 26.21 | 28.10 | 462,116 | -0.71(-2.46%) |
Oct 12, 2022 | 28.13 | 28.96 | 27.85 | 28.81 | 482,943 | +0.67(+2.38%) |
Oct 11, 2022 | 29.34 | 29.51 | 27.92 | 28.14 | 757,744 | -1.24(-4.22%) |
Oct 10, 2022 | 29.56 | 29.82 | 28.81 | 29.38 | 577,377 | +0.11(+0.38%) |
Oct 07, 2022 | 29.95 | 30.22 | 28.98 | 29.27 | 603,382 | -1.34(-4.38%) |
Oct 06, 2022 | 30.11 | 31.16 | 29.91 | 30.61 | 472,142 | +0.48(+1.59%) |
Oct 05, 2022 | 30.66 | 30.86 | 29.56 | 30.13 | 775,617 | -1.42(-4.50%) |
Oct 04, 2022 | 30.61 | 31.60 | 30.51 | 31.55 | 417,269 | +2.04(+6.91%) |
Oct 03, 2022 | 29.10 | 29.70 | 27.94 | 29.51 | 544,017 | +0.88(+3.07%) |
Sep 30, 2022 | 29.28 | 29.82 | 28.59 | 28.63 | 872,337 | -0.63(-2.15%) |
Sep 29, 2022 | 29.26 | 29.45 | 28.46 | 29.26 | 556,505 | -0.57(-1.91%) |
Sep 28, 2022 | 29.19 | 30.03 | 29.08 | 29.83 | 676,163 | +0.76(+2.61%) |
Sep 27, 2022 | 29.95 | 30.30 | 28.87 | 29.07 | 503,115 | -0.20(-0.68%) |
Sep 26, 2022 | 29.10 | 30.20 | 28.92 | 29.27 | 691,282 | -0.27(-0.91%) |
Sep 23, 2022 | 30.17 | 30.28 | 28.66 | 29.54 | 867,739 | -1.00(-3.27%) |
Sep 22, 2022 | 31.07 | 31.45 | 30.38 | 30.54 | 427,809 | -0.86(-2.74%) |
Sep 21, 2022 | 32.67 | 33.03 | 31.35 | 31.40 | 426,590 | -0.99(-3.06%) |
Sep 20, 2022 | 32.43 | 32.86 | 32.19 | 32.39 | 523,865 | -0.63(-1.91%) |
Sep 19, 2022 | 34.09 | 34.87 | 32.40 | 33.02 | 891,994 | -1.08(-3.17%) |
Sep 16, 2022 | 35.61 | 35.93 | 34.10 | 34.10 | 2,859,636 | -2.11(-5.83%) |
Sep 15, 2022 | 35.51 | 37.30 | 35.51 | 36.21 | 894,736 | +0.24(+0.67%) |
Sep 14, 2022 | 35.70 | 36.18 | 35.02 | 35.97 | 838,002 | +0.10(+0.28%) |
Sep 13, 2022 | 36.04 | 36.50 | 34.96 | 35.87 | 718,203 | -1.68(-4.47%) |
Sep 12, 2022 | 38.23 | 38.45 | 36.91 | 37.55 | 755,136 | -0.65(-1.70%) |
Sep 09, 2022 | 37.91 | 38.54 | 37.51 | 38.20 | 545,157 | +0.62(+1.65%) |
Sep 08, 2022 | 35.19 | 38.31 | 34.88 | 37.58 | 1,188,001 | +2.24(+6.34%) |
Sep 07, 2022 | 33.50 | 35.35 | 33.50 | 35.34 | 634,654 | +1.83(+5.46%) |
Sep 06, 2022 | 34.34 | 35.01 | 33.44 | 33.51 | 793,235 | -0.51(-1.50%) |
Sep 02, 2022 | 34.83 | 34.91 | 33.58 | 34.02 | 483,293 | -0.31(-0.90%) |
Sep 01, 2022 | 32.85 | 34.36 | 32.30 | 34.33 | 665,365 | +0.93(+2.78%) |
Aug 31, 2022 | 34.43 | 34.86 | 33.27 | 33.40 | 721,103 | -0.36(-1.07%) |
Aug 30, 2022 | 34.07 | 34.55 | 33.43 | 33.76 | 537,369 | +0.24(+0.72%) |
Aug 29, 2022 | 33.80 | 34.94 | 33.50 | 33.52 | 495,254 | -0.59(-1.73%) |
Aug 26, 2022 | 35.88 | 36.37 | 34.04 | 34.11 | 557,538 | -1.74(-4.85%) |
Aug 25, 2022 | 34.94 | 35.86 | 34.67 | 35.85 | 368,076 | +1.29(+3.73%) |
Aug 24, 2022 | 33.79 | 35.15 | 33.61 | 34.56 | 566,879 | +0.97(+2.89%) |
Aug 23, 2022 | 32.80 | 33.87 | 32.80 | 33.59 | 648,604 | +0.86(+2.63%) |
Aug 22, 2022 | 33.06 | 33.40 | 32.65 | 32.73 | 546,644 | -1.07(-3.17%) |
Aug 19, 2022 | 35.16 | 35.61 | 33.65 | 33.80 | 638,392 | -2.15(-5.98%) |
Aug 18, 2022 | 35.96 | 36.47 | 35.34 | 35.95 | 418,676 | -0.09(-0.25%) |
Aug 17, 2022 | 37.65 | 37.85 | 36.01 | 36.04 | 552,617 | -2.32(-6.05%) |
Aug 16, 2022 | 38.89 | 39.11 | 37.48 | 38.36 | 540,490 | -0.69(-1.77%) |
Aug 15, 2022 | 39.42 | 40.06 | 38.70 | 39.05 | 415,869 | -0.62(-1.56%) |
Aug 12, 2022 | 39.48 | 39.91 | 38.91 | 39.67 | 659,378 | +1.01(+2.61%) |
Aug 11, 2022 | 40.03 | 40.49 | 38.30 | 38.66 | 953,035 | -0.69(-1.75%) |
Aug 10, 2022 | 37.90 | 39.90 | 37.90 | 39.35 | 978,619 | +3.02(+8.31%) |
Aug 09, 2022 | 38.33 | 38.50 | 36.09 | 36.33 | 834,504 | -2.65(-6.80%) |
Aug 08, 2022 | 37.76 | 40.17 | 37.74 | 38.98 | 1,063,938 | +1.61(+4.31%) |
Aug 05, 2022 | 34.40 | 37.46 | 33.99 | 37.37 | 1,434,307 | -0.76(-1.99%) |
Aug 04, 2022 | 37.92 | 38.33 | 37.01 | 38.13 | 1,006,199 | +0.08(+0.21%) |
Aug 03, 2022 | 37.01 | 38.71 | 36.73 | 38.05 | 865,956 | +1.26(+3.42%) |
Aug 02, 2022 | 35.08 | 37.04 | 34.95 | 36.79 | 640,004 | +1.17(+3.28%) |
Aug 01, 2022 | 34.71 | 36.23 | 33.94 | 35.62 | 761,517 | +0.62(+1.77%) |
Jul 29, 2022 | 34.80 | 35.13 | 34.10 | 35.00 | 702,937 | +0.10(+0.29%) |
Jul 28, 2022 | 36.25 | 37.04 | 34.45 | 34.90 | 581,340 | -1.13(-3.14%) |
Jul 27, 2022 | 34.70 | 36.19 | 33.83 | 36.03 | 798,731 | +2.17(+6.41%) |
Jul 26, 2022 | 35.52 | 35.54 | 33.86 | 33.86 | 578,931 | -1.93(-5.39%) |
Jul 25, 2022 | 36.42 | 36.42 | 35.25 | 35.79 | 586,864 | -0.66(-1.81%) |
Jul 22, 2022 | 37.49 | 38.46 | 36.22 | 36.45 | 569,830 | -1.22(-3.24%) |
Jul 21, 2022 | 36.52 | 37.70 | 35.28 | 37.67 | 1,107,532 | +0.76(+2.06%) |
Jul 20, 2022 | 36.69 | 37.65 | 36.19 | 36.91 | 756,747 | +0.42(+1.15%) |
Jul 19, 2022 | 35.17 | 36.74 | 34.91 | 36.49 | 788,206 | +2.33(+6.82%) |
Jul 18, 2022 | 35.27 | 36.00 | 34.00 | 34.16 | 1,096,236 | -0.41(-1.19%) |
Jul 15, 2022 | 34.14 | 34.65 | 33.58 | 34.57 | 768,267 | +0.90(+2.67%) |
Jul 14, 2022 | 33.05 | 33.94 | 32.88 | 33.67 | 509,949 | +0.28(+0.84%) |
Jul 13, 2022 | 33.39 | 33.92 | 32.66 | 33.39 | 613,410 | -1.01(-2.94%) |
Jul 12, 2022 | 33.81 | 34.53 | 33.60 | 34.40 | 491,068 | +0.84(+2.50%) |
Jul 11, 2022 | 35.51 | 35.53 | 33.36 | 33.56 | 569,554 | -1.56(-4.44%) |
Jul 08, 2022 | 35.12 | 36.15 | 34.35 | 35.12 | 643,213 | -0.52(-1.46%) |
Jul 07, 2022 | 34.90 | 35.65 | 34.50 | 35.64 | 493,704 | +0.79(+2.27%) |
Jul 06, 2022 | 35.49 | 36.42 | 34.55 | 34.85 | 605,148 | -0.35(-0.99%) |
Jul 05, 2022 | 33.14 | 35.22 | 32.15 | 35.20 | 926,330 | +1.40(+4.14%) |
Jul 01, 2022 | 31.98 | 34.09 | 31.98 | 33.80 | 1,131,684 | +1.99(+6.26%) |
Jun 30, 2022 | 32.43 | 32.72 | 31.12 | 31.81 | 1,165,334 | -1.19(-3.61%) |
Jun 29, 2022 | 33.25 | 33.58 | 32.47 | 33.00 | 763,808 | -0.38(-1.14%) |
Jun 28, 2022 | 34.55 | 35.10 | 32.95 | 33.38 | 1,211,899 | -0.98(-2.85%) |
Jun 27, 2022 | 35.91 | 36.51 | 34.18 | 34.36 | 1,365,547 | -1.33(-3.73%) |
Jun 24, 2022 | 34.92 | 35.94 | 34.48 | 35.69 | 2,213,713 | +1.18(+3.42%) |
Jun 23, 2022 | 32.27 | 34.62 | 31.98 | 34.51 | 1,351,217 | +2.84(+8.97%) |
Jun 22, 2022 | 29.63 | 32.33 | 29.54 | 31.67 | 1,118,871 | +1.44(+4.76%) |
Jun 21, 2022 | 30.32 | 31.42 | 30.06 | 30.23 | 1,148,699 | +0.54(+1.82%) |
Jun 17, 2022 | 29.30 | 30.26 | 29.00 | 29.69 | 1,361,787 | +0.80(+2.77%) |
Jun 16, 2022 | 30.13 | 30.55 | 28.76 | 28.89 | 1,148,419 | -2.62(-8.31%) |
Jun 15, 2022 | 30.61 | 32.08 | 30.22 | 31.51 | 1,135,467 | +1.29(+4.27%) |
Jun 14, 2022 | 32.48 | 33.21 | 30.13 | 30.22 | 1,094,659 | -2.00(-6.21%) |
Jun 13, 2022 | 34.03 | 34.65 | 32.00 | 32.22 | 1,400,448 | -3.39(-9.52%) |
Jun 10, 2022 | 36.53 | 37.71 | 35.26 | 35.61 | 1,424,553 | -1.69(-4.53%) |
Jun 09, 2022 | 40.45 | 40.48 | 36.92 | 37.30 | 1,545,400 | -3.68(-8.98%) |
Jun 08, 2022 | 41.01 | 42.44 | 40.84 | 40.98 | 1,165,274 | +0.14(+0.34%) |
Jun 07, 2022 | 39.72 | 41.12 | 39.51 | 40.84 | 1,006,298 | +0.50(+1.24%) |
Jun 06, 2022 | 39.97 | 41.02 | 39.10 | 40.34 | 1,199,029 | +1.07(+2.72%) |
Jun 03, 2022 | 40.75 | 41.23 | 39.14 | 39.27 | 620,366 | -2.20(-5.31%) |
Jun 02, 2022 | 39.25 | 42.12 | 39.08 | 41.47 | 986,144 | +2.21(+5.63%) |
Jun 01, 2022 | 40.03 | 40.65 | 38.67 | 39.26 | 1,112,439 | -0.70(-1.75%) |
May 31, 2022 | 40.97 | 41.04 | 39.48 | 39.96 | 4,615,886 | -1.08(-2.63%) |
May 27, 2022 | 39.01 | 41.31 | 38.92 | 41.04 | 1,556,896 | +2.69(+7.01%) |
May 26, 2022 | 37.38 | 39.17 | 36.94 | 38.35 | 1,116,570 | +0.92(+2.46%) |
May 25, 2022 | 36.10 | 37.69 | 36.10 | 37.43 | 1,183,309 | +1.03(+2.83%) |
May 24, 2022 | 39.81 | 39.81 | 35.89 | 36.40 | 1,530,152 | -4.52(-11.05%) |
May 23, 2022 | 39.94 | 41.17 | 38.86 | 40.92 | 990,189 | +0.69(+1.72%) |
May 20, 2022 | 42.89 | 43.38 | 39.35 | 40.23 | 768,225 | -2.08(-4.92%) |
May 19, 2022 | 40.54 | 44.63 | 40.54 | 42.31 | 1,649,765 | +1.91(+4.73%) |
May 18, 2022 | 40.31 | 42.95 | 39.46 | 40.40 | 1,049,166 | -0.78(-1.89%) |
May 17, 2022 | 39.68 | 41.58 | 39.42 | 41.18 | 1,026,116 | +2.49(+6.44%) |
May 16, 2022 | 40.00 | 40.98 | 38.51 | 38.69 | 1,250,449 | -1.45(-3.61%) |
May 13, 2022 | 37.87 | 40.66 | 37.87 | 40.14 | 1,481,159 | +2.85(+7.64%) |
May 12, 2022 | 34.33 | 38.12 | 34.09 | 37.29 | 1,301,095 | +2.43(+6.97%) |
May 11, 2022 | 35.58 | 36.93 | 34.40 | 34.86 | 1,238,822 | -1.23(-3.41%) |
May 10, 2022 | 37.40 | 37.68 | 34.54 | 36.09 | 1,571,882 | -0.43(-1.18%) |
May 09, 2022 | 35.85 | 39.97 | 35.81 | 36.52 | 1,921,186 | -0.85(-2.27%) |
May 06, 2022 | 33.27 | 39.39 | 33.26 | 37.37 | 3,754,983 | -1.68(-4.30%) |
May 05, 2022 | 42.15 | 42.19 | 38.59 | 39.05 | 1,719,232 | -4.06(-9.42%) |
May 04, 2022 | 42.26 | 43.17 | 40.03 | 43.11 | 784,827 | +0.63(+1.48%) |
May 03, 2022 | 39.90 | 42.83 | 39.23 | 42.48 | 985,335 | +2.68(+6.73%) |
May 02, 2022 | 38.02 | 39.98 | 37.31 | 39.80 | 1,098,581 | +1.15(+2.98%) |
Apr 29, 2022 | 39.43 | 40.78 | 38.55 | 38.65 | 1,198,968 | -0.96(-2.42%) |
Apr 28, 2022 | 38.41 | 40.09 | 37.27 | 39.61 | 1,181,630 | +1.91(+5.07%) |
Apr 27, 2022 | 38.52 | 39.91 | 37.58 | 37.70 | 1,221,917 | -0.82(-2.13%) |
Apr 26, 2022 | 40.88 | 41.02 | 38.27 | 38.52 | 1,102,861 | -3.69(-8.74%) |
Apr 25, 2022 | 40.64 | 42.78 | 40.45 | 42.21 | 720,314 | +1.06(+2.58%) |
Apr 22, 2022 | 41.74 | 42.51 | 40.37 | 41.15 | 779,901 | -0.64(-1.53%) |
Apr 21, 2022 | 44.09 | 44.48 | 41.29 | 41.79 | 1,228,054 | -1.82(-4.17%) |
Apr 20, 2022 | 46.72 | 46.72 | 43.59 | 43.61 | 752,857 | -3.00(-6.44%) |
Apr 19, 2022 | 44.64 | 47.08 | 44.57 | 46.61 | 623,521 | +2.05(+4.60%) |
Apr 18, 2022 | 46.27 | 46.27 | 44.30 | 44.56 | 721,815 | -2.09(-4.48%) |
Apr 14, 2022 | 46.97 | 47.75 | 46.09 | 46.65 | 468,574 | -0.33(-0.70%) |
Apr 13, 2022 | 45.76 | 47.49 | 45.03 | 46.98 | 609,758 | +1.23(+2.69%) |
Apr 12, 2022 | 47.99 | 48.73 | 45.23 | 45.75 | 603,601 | -1.58(-3.34%) |
Apr 11, 2022 | 45.59 | 47.76 | 44.87 | 47.33 | 491,085 | +1.18(+2.56%) |
Apr 08, 2022 | 46.56 | 47.41 | 45.29 | 46.15 | 474,717 | -0.81(-1.72%) |
Apr 07, 2022 | 47.15 | 47.88 | 45.27 | 46.96 | 644,522 | -0.76(-1.59%) |
Apr 06, 2022 | 49.41 | 50.15 | 46.63 | 47.72 | 776,585 | -2.77(-5.49%) |
Apr 05, 2022 | 51.86 | 52.06 | 49.78 | 50.49 | 769,792 | -1.54(-2.96%) |
Apr 04, 2022 | 48.35 | 52.90 | 48.25 | 52.03 | 777,300 | +4.14(+8.64%) |
Apr 01, 2022 | 48.42 | 48.96 | 47.37 | 47.89 | 551,669 | -0.34(-0.70%) |
Mar 31, 2022 | 51.47 | 51.67 | 48.15 | 48.23 | 949,981 | -2.95(-5.76%) |
Mar 30, 2022 | 53.25 | 54.50 | 50.63 | 51.18 | 654,251 | -2.93(-5.41%) |
Mar 29, 2022 | 51.79 | 54.59 | 51.79 | 54.11 | 684,438 | +2.61(+5.07%) |
Mar 28, 2022 | 51.15 | 52.05 | 49.82 | 51.50 | 655,011 | +0.65(+1.28%) |
Mar 25, 2022 | 54.03 | 54.24 | 50.46 | 50.85 | 621,468 | -3.20(-5.92%) |
Mar 24, 2022 | 53.38 | 54.19 | 51.96 | 54.05 | 412,062 | +0.67(+1.26%) |
Mar 23, 2022 | 53.43 | 55.34 | 52.34 | 53.38 | 408,157 | -1.14(-2.09%) |
Mar 22, 2022 | 52.20 | 55.86 | 52.20 | 54.52 | 660,206 | +2.27(+4.34%) |
Mar 21, 2022 | 54.00 | 54.17 | 51.03 | 52.25 | 986,116 | -1.96(-3.62%) |
Mar 18, 2022 | 51.49 | 54.33 | 51.45 | 54.21 | 847,576 | +2.19(+4.21%) |
Mar 17, 2022 | 49.04 | 52.09 | 48.73 | 52.02 | 646,888 | +2.34(+4.71%) |
Mar 16, 2022 | 47.01 | 49.80 | 47.01 | 49.68 | 927,737 | +3.65(+7.93%) |
Mar 15, 2022 | 45.45 | 46.38 | 44.51 | 46.03 | 685,830 | +1.02(+2.27%) |
Mar 14, 2022 | 46.80 | 47.54 | 44.44 | 45.01 | 873,999 | -2.04(-4.34%) |
Mar 11, 2022 | 49.34 | 49.49 | 47.01 | 47.05 | 576,647 | -1.71(-3.51%) |
Mar 10, 2022 | 48.96 | 49.41 | 47.85 | 48.76 | 761,443 | -1.17(-2.34%) |
Mar 09, 2022 | 47.84 | 50.00 | 47.58 | 49.93 | 847,148 | +3.06(+6.53%) |
Mar 08, 2022 | 47.69 | 48.94 | 46.02 | 46.87 | 1,353,688 | -1.50(-3.10%) |
Mar 07, 2022 | 51.18 | 51.56 | 48.17 | 48.37 | 1,191,554 | -2.65(-5.19%) |
Mar 04, 2022 | 53.36 | 54.41 | 50.43 | 51.02 | 698,731 | -2.38(-4.46%) |
Mar 03, 2022 | 56.17 | 56.60 | 53.10 | 53.40 | 512,875 | -2.32(-4.16%) |
Mar 02, 2022 | 57.90 | 57.90 | 55.19 | 55.72 | 652,992 | -1.72(-2.99%) |