Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.83 | 27.43 | 26.66 | 27.42 | 771,457 | +0.65(+2.43%) |
Jan 30, 2023 | 26.69 | 27.06 | 26.57 | 26.77 | 406,810 | -0.30(-1.11%) |
Jan 27, 2023 | 26.92 | 27.21 | 26.86 | 27.07 | 753,324 | +0.01(+0.04%) |
Jan 26, 2023 | 26.67 | 27.10 | 26.47 | 27.06 | 571,565 | +0.66(+2.50%) |
Jan 25, 2023 | 25.85 | 26.61 | 25.79 | 26.40 | 557,418 | +0.20(+0.76%) |
Jan 24, 2023 | 26.52 | 26.82 | 26.19 | 26.20 | 507,430 | -0.62(-2.31%) |
Jan 23, 2023 | 26.42 | 26.83 | 26.35 | 26.82 | 1,294,787 | +0.51(+1.94%) |
Jan 20, 2023 | 25.73 | 26.36 | 25.53 | 26.31 | 923,548 | +0.62(+2.41%) |
Jan 19, 2023 | 25.66 | 25.77 | 25.43 | 25.69 | 1,132,259 | -0.18(-0.70%) |
Jan 18, 2023 | 25.81 | 26.13 | 25.65 | 25.87 | 1,311,338 | +0.22(+0.86%) |
Jan 17, 2023 | 25.55 | 25.92 | 25.50 | 25.65 | 771,650 | +0.04(+0.16%) |
Jan 13, 2023 | 25.20 | 25.67 | 25.09 | 25.61 | 673,837 | +0.04(+0.16%) |
Jan 12, 2023 | 25.33 | 25.64 | 24.91 | 25.57 | 823,191 | +0.40(+1.59%) |
Jan 11, 2023 | 24.91 | 25.24 | 24.89 | 25.17 | 831,578 | +0.35(+1.41%) |
Jan 10, 2023 | 24.32 | 24.86 | 24.21 | 24.82 | 455,767 | +0.33(+1.35%) |
Jan 09, 2023 | 24.56 | 24.92 | 24.36 | 24.49 | 840,095 | +0.08(+0.33%) |
Jan 06, 2023 | 24.12 | 24.66 | 23.67 | 24.41 | 913,377 | +0.49(+2.05%) |
Jan 05, 2023 | 23.68 | 23.96 | 23.21 | 23.92 | 717,422 | -0.07(-0.29%) |
Jan 04, 2023 | 23.90 | 24.32 | 23.70 | 23.99 | 1,150,310 | +0.36(+1.52%) |
Jan 03, 2023 | 23.75 | 24.20 | 23.27 | 23.63 | 1,103,037 | +0.22(+0.94%) |
Dec 30, 2022 | 22.98 | 23.46 | 22.89 | 23.41 | 569,893 | +0.06(+0.26%) |
Dec 29, 2022 | 22.70 | 23.48 | 22.70 | 23.35 | 627,708 | +0.71(+3.14%) |
Dec 28, 2022 | 23.25 | 23.41 | 22.63 | 22.64 | 505,266 | -0.77(-3.29%) |
Dec 27, 2022 | 23.13 | 23.42 | 22.97 | 23.41 | 773,161 | +0.19(+0.82%) |
Dec 23, 2022 | 22.86 | 23.23 | 22.65 | 23.22 | 549,955 | +0.38(+1.66%) |
Dec 22, 2022 | 22.95 | 22.95 | 22.21 | 22.84 | 1,081,062 | -0.43(-1.85%) |
Dec 21, 2022 | 23.09 | 23.48 | 23.04 | 23.27 | 813,540 | +0.38(+1.66%) |
Dec 20, 2022 | 22.42 | 22.99 | 22.42 | 22.89 | 595,072 | +0.30(+1.33%) |
Dec 19, 2022 | 23.41 | 23.54 | 22.44 | 22.59 | 1,000,302 | -0.85(-3.63%) |
Dec 16, 2022 | 22.77 | 23.53 | 22.77 | 23.44 | 2,482,913 | +0.30(+1.30%) |
Dec 15, 2022 | 23.26 | 23.61 | 22.85 | 23.14 | 1,108,315 | -0.63(-2.65%) |
Dec 14, 2022 | 23.71 | 24.05 | 23.32 | 23.77 | 2,222,847 | -0.01(-0.04%) |
Dec 13, 2022 | 24.87 | 24.99 | 23.61 | 23.78 | 943,228 | -0.09(-0.38%) |
Dec 12, 2022 | 23.11 | 23.90 | 22.96 | 23.87 | 689,297 | +0.71(+3.07%) |
Dec 09, 2022 | 23.25 | 23.53 | 23.00 | 23.16 | 830,540 | -0.34(-1.45%) |
Dec 08, 2022 | 23.22 | 23.62 | 23.09 | 23.50 | 845,199 | +0.63(+2.75%) |
Dec 07, 2022 | 22.55 | 23.17 | 22.32 | 22.87 | 820,276 | +0.07(+0.31%) |
Dec 06, 2022 | 23.19 | 23.20 | 22.48 | 22.80 | 1,053,309 | -0.41(-1.77%) |
Dec 05, 2022 | 23.27 | 23.41 | 22.73 | 23.21 | 871,742 | -0.44(-1.86%) |
Dec 02, 2022 | 23.29 | 23.79 | 23.17 | 23.65 | 1,000,331 | -0.12(-0.50%) |
Dec 01, 2022 | 23.90 | 24.16 | 23.71 | 23.77 | 775,245 | -0.10(-0.42%) |
Nov 30, 2022 | 23.01 | 23.91 | 22.73 | 23.87 | 1,441,158 | +0.79(+3.42%) |
Nov 29, 2022 | 23.03 | 23.34 | 22.90 | 23.08 | 719,007 | +0.07(+0.30%) |
Nov 28, 2022 | 23.15 | 23.48 | 22.92 | 23.01 | 766,392 | -0.45(-1.92%) |
Nov 25, 2022 | 23.07 | 23.54 | 22.95 | 23.46 | 411,134 | +0.38(+1.65%) |
Nov 23, 2022 | 22.79 | 23.32 | 22.62 | 23.08 | 820,087 | +0.09(+0.39%) |
Nov 22, 2022 | 22.21 | 23.11 | 22.12 | 22.99 | 1,023,909 | +0.89(+4.03%) |
Nov 21, 2022 | 21.67 | 22.14 | 21.65 | 22.10 | 898,143 | +0.16(+0.73%) |
Nov 18, 2022 | 22.50 | 22.55 | 21.70 | 21.94 | 661,925 | -0.13(-0.59%) |
Nov 17, 2022 | 21.74 | 22.12 | 21.41 | 22.07 | 605,196 | -0.14(-0.63%) |
Nov 16, 2022 | 22.79 | 23.00 | 22.12 | 22.21 | 746,729 | -0.97(-4.18%) |
Nov 15, 2022 | 22.74 | 23.26 | 22.60 | 23.18 | 2,038,161 | +0.99(+4.46%) |
Nov 14, 2022 | 22.70 | 22.93 | 22.18 | 22.19 | 1,634,018 | -0.88(-3.81%) |
Nov 11, 2022 | 22.86 | 23.18 | 22.35 | 23.07 | 2,005,657 | +0.85(+3.83%) |
Nov 10, 2022 | 21.84 | 22.25 | 21.73 | 22.22 | 1,576,609 | +1.58(+7.66%) |
Nov 09, 2022 | 20.42 | 20.86 | 20.23 | 20.64 | 1,270,962 | -0.07(-0.34%) |
Nov 08, 2022 | 20.92 | 21.25 | 20.36 | 20.71 | 999,268 | -0.12(-0.58%) |
Nov 07, 2022 | 20.51 | 20.84 | 19.99 | 20.83 | 1,876,014 | +0.71(+3.53%) |
Nov 04, 2022 | 20.58 | 20.65 | 19.57 | 20.12 | 1,545,979 | +0.05(+0.25%) |
Nov 03, 2022 | 20.00 | 20.30 | 19.55 | 20.07 | 1,272,628 | -0.24(-1.18%) |
Nov 02, 2022 | 21.23 | 20.25 | 20.31 | 1,014,774 | -1.05(-4.92%) | |
Nov 01, 2022 | 21.74 | 21.80 | 21.21 | 21.36 | 1,345,787 | +0.10(+0.47%) |
Oct 31, 2022 | 20.99 | 21.41 | 20.91 | 21.26 | 1,161,353 | +0.08(+0.38%) |
Oct 28, 2022 | 20.33 | 21.19 | 20.26 | 21.18 | 938,469 | +0.73(+3.57%) |
Oct 27, 2022 | 20.68 | 21.12 | 20.36 | 20.45 | 1,635,070 | -0.12(-0.58%) |
Oct 26, 2022 | 20.31 | 21.20 | 19.45 | 20.57 | 2,781,431 | +0.27(+1.33%) |
Oct 25, 2022 | 19.45 | 20.51 | 19.45 | 20.30 | 2,518,857 | +0.92(+4.75%) |
Oct 24, 2022 | 19.36 | 19.49 | 18.66 | 19.38 | 1,491,184 | +0.03(+0.16%) |
Oct 21, 2022 | 18.87 | 19.38 | 18.77 | 19.35 | 1,643,994 | +0.39(+2.06%) |
Oct 20, 2022 | 19.12 | 19.56 | 18.82 | 18.96 | 1,493,822 | -0.07(-0.37%) |
Oct 19, 2022 | 19.30 | 19.55 | 18.77 | 19.03 | 1,317,420 | -0.57(-2.91%) |
Oct 18, 2022 | 20.21 | 20.50 | 19.45 | 19.60 | 1,302,720 | +0.04(+0.20%) |
Oct 17, 2022 | 19.20 | 19.79 | 19.12 | 19.56 | 2,024,613 | +0.92(+4.94%) |
Oct 14, 2022 | 19.23 | 19.38 | 18.57 | 18.64 | 1,106,604 | -0.41(-2.15%) |
Oct 13, 2022 | 18.29 | 19.41 | 18.06 | 19.05 | 1,823,512 | +0.27(+1.44%) |
Oct 12, 2022 | 18.73 | 18.97 | 18.40 | 18.78 | 1,732,545 | +0.05(+0.27%) |
Oct 11, 2022 | 18.80 | 19.09 | 18.20 | 18.73 | 1,660,116 | -0.19(-1.00%) |
Oct 10, 2022 | 19.33 | 19.41 | 18.80 | 18.92 | 1,365,027 | -0.40(-2.07%) |
Oct 07, 2022 | 19.76 | 19.95 | 18.74 | 19.32 | 2,047,725 | -0.88(-4.36%) |
Oct 06, 2022 | 20.29 | 20.52 | 20.03 | 20.20 | 1,619,470 | -0.30(-1.46%) |
Oct 05, 2022 | 20.20 | 20.66 | 20.00 | 20.50 | 1,503,208 | -0.30(-1.44%) |
Oct 04, 2022 | 20.73 | 21.07 | 20.56 | 20.80 | 2,537,959 | +0.62(+3.07%) |
Oct 03, 2022 | 19.37 | 20.26 | 19.19 | 20.18 | 2,555,407 | +1.17(+6.15%) |
Sep 30, 2022 | 19.39 | 19.87 | 18.98 | 19.01 | 1,686,762 | -0.40(-2.06%) |
Sep 29, 2022 | 20.05 | 20.28 | 19.02 | 19.41 | 2,545,855 | -1.12(-5.46%) |
Sep 28, 2022 | 20.53 | 20.82 | 20.37 | 20.53 | 2,027,559 | +0.06(+0.29%) |
Sep 27, 2022 | 20.98 | 21.30 | 20.31 | 20.47 | 1,499,044 | -0.20(-0.97%) |
Sep 26, 2022 | 20.86 | 21.35 | 20.52 | 20.67 | 1,675,617 | -0.18(-0.86%) |
Sep 23, 2022 | 21.21 | 21.42 | 20.62 | 20.85 | 2,208,512 | -0.78(-3.61%) |
Sep 22, 2022 | 21.78 | 21.93 | 21.34 | 21.63 | 2,581,726 | -0.36(-1.64%) |
Sep 21, 2022 | 22.33 | 23.04 | 21.96 | 21.99 | 2,744,664 | -0.23(-1.04%) |
Sep 20, 2022 | 22.81 | 22.96 | 21.87 | 22.22 | 3,231,121 | -0.91(-3.93%) |
Sep 19, 2022 | 22.51 | 23.13 | 22.19 | 23.13 | 5,054,876 | -0.07(-0.30%) |
Sep 16, 2022 | 23.12 | 23.53 | 21.64 | 23.20 | 13,569,306 | -5.91(-20.30%) |
Sep 15, 2022 | 29.46 | 30.08 | 28.97 | 29.11 | 1,426,740 | -0.72(-2.41%) |
Sep 14, 2022 | 29.87 | 30.04 | 28.82 | 29.83 | 1,467,055 | -0.02(-0.07%) |
Sep 13, 2022 | 31.00 | 31.54 | 29.82 | 29.85 | 1,824,821 | -2.56(-7.90%) |
Sep 12, 2022 | 32.50 | 32.83 | 31.94 | 32.41 | 974,781 | +0.27(+0.84%) |
Sep 09, 2022 | 31.59 | 32.15 | 31.41 | 32.14 | 1,028,947 | +1.11(+3.58%) |
Sep 08, 2022 | 30.35 | 31.08 | 30.22 | 31.03 | 816,294 | +0.29(+0.94%) |
Sep 07, 2022 | 29.60 | 30.80 | 29.51 | 30.74 | 1,140,161 | +0.86(+2.88%) |
Sep 06, 2022 | 30.45 | 30.48 | 29.78 | 29.88 | 1,030,081 | -0.66(-2.16%) |
Sep 02, 2022 | 31.18 | 31.55 | 30.41 | 30.54 | 1,063,585 | -0.28(-0.91%) |
Sep 01, 2022 | 30.70 | 30.96 | 29.96 | 30.82 | 1,139,967 | -0.23(-0.74%) |
Aug 31, 2022 | 31.22 | 31.52 | 30.96 | 31.05 | 1,161,854 | -0.15(-0.48%) |
Aug 30, 2022 | 32.04 | 32.19 | 30.98 | 31.20 | 1,149,709 | -0.42(-1.33%) |
Aug 29, 2022 | 31.35 | 32.09 | 31.22 | 31.62 | 1,487,346 | -0.12(-0.38%) |
Aug 26, 2022 | 34.12 | 34.24 | 31.71 | 31.74 | 2,828,756 | -2.20(-6.48%) |
Aug 25, 2022 | 32.02 | 34.20 | 32.02 | 33.94 | 4,470,715 | +2.13(+6.70%) |
Aug 24, 2022 | 31.70 | 32.22 | 31.59 | 31.81 | 840,872 | +0.15(+0.47%) |
Aug 23, 2022 | 31.27 | 32.06 | 31.20 | 31.66 | 1,307,492 | +0.36(+1.15%) |
Aug 22, 2022 | 32.22 | 32.22 | 31.20 | 31.30 | 1,390,631 | -1.47(-4.49%) |
Aug 19, 2022 | 32.76 | 32.98 | 32.41 | 32.77 | 1,536,192 | -0.52(-1.56%) |
Aug 18, 2022 | 32.90 | 33.41 | 32.68 | 33.29 | 821,571 | +0.32(+0.97%) |
Aug 17, 2022 | 33.31 | 33.48 | 32.43 | 32.97 | 1,562,491 | -0.93(-2.74%) |
Aug 16, 2022 | 33.26 | 34.45 | 33.16 | 33.90 | 1,750,291 | +0.38(+1.13%) |
Aug 15, 2022 | 34.35 | 34.71 | 33.30 | 33.52 | 1,854,077 | -1.35(-3.87%) |
Aug 12, 2022 | 34.73 | 35.42 | 34.46 | 34.87 | 1,736,466 | +0.49(+1.43%) |
Aug 11, 2022 | 34.68 | 35.15 | 34.35 | 34.38 | 1,652,102 | -0.07(-0.20%) |
Aug 10, 2022 | 34.79 | 34.80 | 34.18 | 34.45 | 1,652,649 | +0.73(+2.16%) |
Aug 09, 2022 | 34.00 | 34.22 | 33.48 | 33.72 | 1,024,596 | -0.57(-1.66%) |
Aug 08, 2022 | 34.62 | 35.03 | 34.08 | 34.29 | 1,097,658 | -0.01(-0.03%) |
Aug 05, 2022 | 33.50 | 34.70 | 32.95 | 34.30 | 2,497,189 | +0.22(+0.65%) |
Aug 04, 2022 | 34.01 | 34.56 | 33.12 | 34.08 | 3,607,309 | +0.03(+0.09%) |
Aug 03, 2022 | 33.55 | 34.20 | 32.99 | 34.05 | 1,868,035 | +0.78(+2.34%) |
Aug 02, 2022 | 32.67 | 33.54 | 32.56 | 33.27 | 1,628,914 | +0.19(+0.57%) |
Aug 01, 2022 | 32.11 | 33.54 | 31.72 | 33.08 | 2,177,163 | +0.63(+1.94%) |
Jul 29, 2022 | 32.68 | 32.99 | 31.76 | 32.45 | 2,521,440 | -0.27(-0.83%) |
Jul 28, 2022 | 31.34 | 33.04 | 30.68 | 32.72 | 3,482,350 | +1.35(+4.30%) |
Jul 27, 2022 | 31.00 | 31.43 | 30.53 | 31.37 | 3,058,505 | +0.77(+2.52%) |
Jul 26, 2022 | 30.85 | 31.20 | 30.51 | 30.60 | 2,538,379 | -0.48(-1.54%) |
Jul 25, 2022 | 31.78 | 31.78 | 30.88 | 31.08 | 2,513,122 | -0.62(-1.96%) |
Jul 22, 2022 | 32.55 | 32.88 | 31.55 | 31.70 | 1,864,204 | -0.98(-3.00%) |
Jul 21, 2022 | 31.80 | 32.72 | 31.70 | 32.68 | 2,142,234 | +0.40(+1.24%) |
Jul 20, 2022 | 32.42 | 33.16 | 31.65 | 32.28 | 3,264,598 | -0.50(-1.53%) |
Jul 19, 2022 | 31.80 | 33.61 | 31.30 | 32.78 | 8,767,111 | +3.68(+12.65%) |
Jul 18, 2022 | 29.22 | 30.36 | 28.89 | 29.10 | 2,681,899 | +0.43(+1.50%) |
Jul 15, 2022 | 27.97 | 28.91 | 27.55 | 28.67 | 2,544,605 | +1.13(+4.10%) |
Jul 14, 2022 | 27.74 | 28.01 | 27.05 | 27.54 | 2,233,839 | -1.05(-3.67%) |
Jul 13, 2022 | 29.09 | 29.47 | 28.50 | 28.59 | 1,487,996 | -1.19(-4.00%) |
Jul 12, 2022 | 29.50 | 30.21 | 29.44 | 29.78 | 1,322,484 | +0.41(+1.40%) |
Jul 11, 2022 | 30.05 | 30.36 | 29.19 | 29.37 | 2,391,065 | -1.30(-4.24%) |
Jul 08, 2022 | 30.79 | 31.35 | 30.23 | 30.67 | 1,059,489 | -0.25(-0.81%) |
Jul 07, 2022 | 30.60 | 31.25 | 30.25 | 30.92 | 943,039 | +0.76(+2.52%) |
Jul 06, 2022 | 30.88 | 31.14 | 29.68 | 30.16 | 1,459,596 | -0.72(-2.33%) |
Jul 05, 2022 | 29.74 | 30.95 | 29.04 | 30.88 | 1,424,343 | +0.50(+1.65%) |
Jul 01, 2022 | 31.15 | 31.46 | 29.74 | 30.38 | 1,708,863 | -0.73(-2.35%) |
Jun 30, 2022 | 30.37 | 31.16 | 29.95 | 31.11 | 1,473,352 | +0.01(+0.03%) |
Jun 29, 2022 | 30.96 | 31.50 | 29.05 | 31.10 | 5,983,827 | -0.19(-0.61%) |
Jun 28, 2022 | 33.35 | 33.72 | 31.28 | 31.29 | 2,311,423 | -1.71(-5.18%) |
Jun 27, 2022 | 33.00 | 33.51 | 32.46 | 33.00 | 2,466,638 | -0.10(-0.30%) |
Jun 24, 2022 | 32.06 | 33.14 | 31.70 | 33.10 | 4,354,199 | +1.64(+5.21%) |
Jun 23, 2022 | 30.98 | 31.58 | 30.05 | 31.46 | 2,288,582 | +0.44(+1.42%) |
Jun 22, 2022 | 30.09 | 31.59 | 29.99 | 31.02 | 2,753,637 | +0.31(+1.01%) |
Jun 21, 2022 | 31.65 | 32.17 | 30.59 | 30.71 | 3,263,133 | -0.30(-0.97%) |
Jun 17, 2022 | 30.50 | 31.68 | 29.70 | 31.01 | 4,624,494 | +0.97(+3.23%) |
Jun 16, 2022 | 31.36 | 31.77 | 29.61 | 30.04 | 2,809,422 | -2.34(-7.23%) |
Jun 15, 2022 | 31.70 | 33.05 | 31.31 | 32.38 | 3,235,175 | +1.33(+4.28%) |
Jun 14, 2022 | 29.82 | 31.58 | 29.55 | 31.05 | 3,637,651 | +1.34(+4.51%) |
Jun 13, 2022 | 30.63 | 30.88 | 29.04 | 29.71 | 2,286,769 | -2.17(-6.81%) |
Jun 10, 2022 | 32.00 | 32.69 | 31.46 | 31.88 | 1,381,885 | -0.89(-2.72%) |
Jun 09, 2022 | 33.32 | 33.77 | 32.74 | 32.77 | 1,312,042 | -0.76(-2.27%) |
Jun 08, 2022 | 34.01 | 34.84 | 33.50 | 33.53 | 1,832,474 | -1.00(-2.90%) |
Jun 07, 2022 | 33.94 | 34.76 | 33.70 | 34.53 | 963,681 | +0.19(+0.55%) |
Jun 06, 2022 | 34.71 | 35.13 | 33.98 | 34.34 | 1,298,062 | +0.03(+0.09%) |
Jun 03, 2022 | 34.33 | 34.65 | 33.71 | 34.31 | 1,328,445 | -0.42(-1.21%) |
Jun 02, 2022 | 33.62 | 34.83 | 33.55 | 34.73 | 830,857 | +0.80(+2.36%) |
Jun 01, 2022 | 34.93 | 35.37 | 33.50 | 33.93 | 1,370,320 | -0.76(-2.19%) |
May 31, 2022 | 35.00 | 35.41 | 34.07 | 34.69 | 2,127,856 | -0.29(-0.83%) |
May 27, 2022 | 34.56 | 35.33 | 34.55 | 34.98 | 1,706,124 | +0.93(+2.73%) |
May 26, 2022 | 32.63 | 34.38 | 32.63 | 34.05 | 1,971,450 | +1.54(+4.74%) |
May 25, 2022 | 31.34 | 32.74 | 31.34 | 32.51 | 2,067,881 | +1.03(+3.27%) |
May 24, 2022 | 32.44 | 32.66 | 30.74 | 31.48 | 1,793,159 | -1.63(-4.92%) |
May 23, 2022 | 32.48 | 33.49 | 31.97 | 33.11 | 1,800,162 | +0.94(+2.92%) |
May 20, 2022 | 33.39 | 33.50 | 31.08 | 32.17 | 2,732,445 | -0.90(-2.72%) |
May 19, 2022 | 32.81 | 33.68 | 32.59 | 33.07 | 2,039,388 | +0.19(+0.58%) |
May 18, 2022 | 34.87 | 34.99 | 32.43 | 32.88 | 1,758,610 | -2.48(-7.01%) |
May 17, 2022 | 34.59 | 35.41 | 33.83 | 35.36 | 1,893,690 | +1.88(+5.62%) |
May 16, 2022 | 33.48 | 34.12 | 33.13 | 33.48 | 940,238 | -0.20(-0.59%) |
May 13, 2022 | 32.20 | 33.83 | 32.20 | 33.68 | 1,998,958 | +2.02(+6.38%) |
May 12, 2022 | 31.14 | 31.83 | 30.50 | 31.66 | 1,764,953 | +0.32(+1.02%) |
May 11, 2022 | 32.25 | 33.14 | 31.29 | 31.34 | 2,058,569 | -1.04(-3.21%) |
May 10, 2022 | 33.55 | 33.84 | 31.35 | 32.38 | 2,349,222 | -0.72(-2.18%) |
May 09, 2022 | 33.99 | 34.29 | 32.71 | 33.10 | 1,527,134 | -1.76(-5.05%) |
May 06, 2022 | 34.97 | 35.47 | 33.58 | 34.86 | 1,626,385 | -0.36(-1.02%) |
May 05, 2022 | 35.51 | 35.71 | 34.37 | 35.22 | 1,443,877 | -0.78(-2.17%) |
May 04, 2022 | 35.03 | 36.15 | 33.77 | 36.00 | 1,189,162 | +1.27(+3.66%) |
May 03, 2022 | 34.45 | 35.21 | 33.80 | 34.73 | 1,732,709 | +0.00(+0.00%) |
May 02, 2022 | 34.43 | 35.19 | 33.54 | 34.73 | 2,715,833 | -0.30(-0.86%) |
Apr 29, 2022 | 31.38 | 37.62 | 31.24 | 35.03 | 9,884,540 | +3.15(+9.88%) |
Apr 28, 2022 | 29.01 | 32.28 | 29.01 | 31.88 | 6,159,054 | +3.21(+11.20%) |
Apr 27, 2022 | 28.19 | 30.78 | 28.00 | 28.67 | 11,198,451 | -8.68(-23.24%) |
Apr 26, 2022 | 39.27 | 39.29 | 37.15 | 37.35 | 2,294,467 | -2.66(-6.65%) |
Apr 25, 2022 | 39.76 | 40.22 | 38.75 | 40.01 | 2,034,021 | -0.32(-0.79%) |
Apr 22, 2022 | 41.56 | 41.94 | 40.20 | 40.33 | 1,396,480 | -1.57(-3.75%) |
Apr 21, 2022 | 43.30 | 43.55 | 41.65 | 41.90 | 1,104,324 | -0.90(-2.10%) |
Apr 20, 2022 | 43.00 | 43.80 | 42.74 | 42.80 | 992,631 | +0.28(+0.66%) |
Apr 19, 2022 | 41.48 | 42.92 | 40.93 | 42.52 | 1,313,280 | +1.31(+3.18%) |
Apr 18, 2022 | 40.19 | 41.30 | 40.10 | 41.21 | 856,019 | +0.78(+1.93%) |
Apr 14, 2022 | 40.45 | 40.99 | 40.27 | 40.43 | 892,757 | +0.15(+0.37%) |
Apr 13, 2022 | 38.30 | 40.47 | 38.10 | 40.28 | 1,387,444 | +1.55(+4.00%) |
Apr 12, 2022 | 38.39 | 39.23 | 38.05 | 38.73 | 1,293,305 | +0.46(+1.20%) |
Apr 11, 2022 | 38.51 | 39.41 | 37.93 | 38.27 | 874,108 | -0.34(-0.88%) |
Apr 08, 2022 | 37.94 | 39.23 | 37.09 | 38.61 | 1,240,013 | +0.60(+1.58%) |
Apr 07, 2022 | 38.19 | 38.39 | 36.51 | 38.01 | 1,973,941 | +0.02(+0.05%) |
Apr 06, 2022 | 38.19 | 38.57 | 37.27 | 37.99 | 1,556,689 | -0.73(-1.89%) |
Apr 05, 2022 | 39.80 | 40.13 | 38.62 | 38.72 | 1,659,593 | -1.47(-3.66%) |
Apr 04, 2022 | 40.18 | 40.66 | 39.86 | 40.19 | 873,842 | -0.05(-0.12%) |
Apr 01, 2022 | 40.51 | 40.99 | 39.90 | 40.24 | 1,716,263 | +0.05(+0.12%) |
Mar 31, 2022 | 40.44 | 41.13 | 40.17 | 40.19 | 794,809 | -0.68(-1.66%) |
Mar 30, 2022 | 41.69 | 41.98 | 40.72 | 40.87 | 601,410 | -1.28(-3.04%) |
Mar 29, 2022 | 41.49 | 42.49 | 41.47 | 42.15 | 1,236,717 | +1.40(+3.44%) |
Mar 28, 2022 | 41.12 | 41.38 | 40.07 | 40.75 | 896,920 | -0.80(-1.93%) |
Mar 25, 2022 | 41.34 | 41.67 | 40.99 | 41.55 | 814,772 | +0.43(+1.05%) |
Mar 24, 2022 | 41.00 | 41.37 | 40.19 | 41.12 | 988,961 | +0.46(+1.13%) |
Mar 23, 2022 | 40.61 | 41.35 | 40.31 | 40.66 | 707,536 | -0.55(-1.33%) |
Mar 22, 2022 | 40.25 | 41.44 | 40.25 | 41.21 | 1,752,658 | +1.36(+3.41%) |
Mar 21, 2022 | 39.88 | 40.43 | 39.52 | 39.85 | 735,205 | -0.51(-1.26%) |
Mar 18, 2022 | 39.28 | 40.47 | 38.91 | 40.36 | 1,824,449 | +0.93(+2.36%) |
Mar 17, 2022 | 38.33 | 39.45 | 38.06 | 39.43 | 1,203,471 | +0.70(+1.81%) |
Mar 16, 2022 | 37.20 | 38.76 | 37.07 | 38.73 | 774,324 | +2.24(+6.14%) |
Mar 15, 2022 | 37.01 | 37.26 | 35.73 | 36.49 | 865,332 | -0.38(-1.03%) |
Mar 14, 2022 | 37.91 | 38.02 | 36.43 | 36.87 | 653,381 | -0.60(-1.60%) |
Mar 11, 2022 | 38.23 | 38.74 | 37.43 | 37.47 | 569,248 | -0.23(-0.61%) |
Mar 10, 2022 | 36.96 | 37.78 | 36.63 | 37.70 | 816,259 | -0.34(-0.89%) |
Mar 09, 2022 | 37.04 | 38.40 | 36.98 | 38.04 | 1,138,210 | +2.18(+6.08%) |
Mar 08, 2022 | 34.65 | 37.01 | 34.30 | 35.86 | 1,292,742 | +1.49(+4.34%) |
Mar 07, 2022 | 36.66 | 36.81 | 34.36 | 34.37 | 1,286,136 | -2.15(-5.89%) |
Mar 04, 2022 | 38.51 | 38.58 | 36.33 | 36.52 | 1,670,648 | -2.79(-7.10%) |
Mar 03, 2022 | 40.36 | 40.63 | 39.03 | 39.31 | 716,818 | -0.89(-2.21%) |
Mar 02, 2022 | 38.94 | 40.51 | 38.94 | 40.20 | 1,030,349 | +1.91(+4.99%) |
Mar 01, 2022 | 40.21 | 40.35 | 37.95 | 38.29 | 1,437,477 | -2.23(-5.50%) |
Feb 28, 2022 | 40.52 | 41.32 | 39.84 | 40.52 | 860,589 | -0.69(-1.67%) |
Feb 25, 2022 | 40.70 | 41.61 | 40.85 | 41.21 | 1,128,510 | +0.51(+1.25%) |
Feb 24, 2022 | 38.32 | 40.86 | 38.20 | 40.70 | 2,006,303 | +0.62(+1.55%) |
Feb 23, 2022 | 41.33 | 41.66 | 39.99 | 40.08 | 1,110,345 | -0.96(-2.34%) |
Feb 22, 2022 | 41.86 | 42.14 | 40.91 | 41.04 | 1,266,920 | -1.10(-2.61%) |
Feb 18, 2022 | 42.14 | 0 | -0.85(-1.98%) | |||
Feb 17, 2022 | 43.79 | 44.06 | 42.85 | 42.99 | 1,603,671 | -1.30(-2.94%) |
Feb 16, 2022 | 43.12 | 44.59 | 42.83 | 44.29 | 1,865,442 | +0.91(+2.10%) |
Feb 15, 2022 | 42.00 | 43.52 | 42.00 | 43.38 | 1,903,302 | +1.51(+3.61%) |
Feb 14, 2022 | 41.72 | 42.62 | 41.06 | 41.87 | 2,781,075 | -0.13(-0.31%) |
Feb 11, 2022 | 42.46 | 43.06 | 41.57 | 42.00 | 2,083,693 | -0.51(-1.20%) |
Feb 10, 2022 | 42.90 | 43.98 | 42.24 | 42.51 | 2,163,168 | -1.27(-2.90%) |
Feb 09, 2022 | 42.20 | 44.01 | 42.00 | 43.78 | 5,970,677 | +5.48(+14.31%) |
Feb 08, 2022 | 37.46 | 38.46 | 37.04 | 38.30 | 1,293,211 | +1.15(+3.10%) |
Feb 07, 2022 | 37.25 | 37.34 | 36.49 | 37.15 | 1,210,811 | -0.20(-0.54%) |
Feb 04, 2022 | 37.64 | 38.07 | 36.38 | 37.35 | 854,579 | -0.45(-1.19%) |
Feb 03, 2022 | 37.97 | 38.64 | 37.80 | 721,055 | -0.82(-2.12%) | |
Feb 02, 2022 | 38.87 | 39.37 | 38.31 | 38.62 | 660,775 | -0.28(-0.72%) |