Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 37.92 | 38.81 | 37.48 | 38.81 | 1,731,492 | +0.93(+2.45%) |
Nov 29, 2022 | 37.76 | 38.05 | 37.75 | 37.88 | 736,820 | +0.16(+0.41%) |
Nov 28, 2022 | 38.16 | 38.23 | 37.61 | 37.73 | 548,217 | -0.71(-1.85%) |
Nov 25, 2022 | 38.40 | 38.64 | 38.34 | 38.44 | 171,507 | +0.05(+0.13%) |
Nov 23, 2022 | 38.26 | 38.51 | 38.11 | 38.39 | 482,167 | +0.08(+0.20%) |
Nov 22, 2022 | 38.10 | 38.36 | 37.95 | 38.31 | 637,386 | +0.41(+1.08%) |
Nov 21, 2022 | 37.82 | 37.93 | 37.61 | 37.90 | 512,543 | -0.09(-0.23%) |
Nov 18, 2022 | 38.15 | 38.29 | 37.80 | 37.99 | 1,049,242 | +0.23(+0.62%) |
Nov 17, 2022 | 37.41 | 37.76 | 37.25 | 37.76 | 751,036 | -0.15(-0.39%) |
Nov 16, 2022 | 38.33 | 38.35 | 37.83 | 37.90 | 856,165 | -0.63(-1.65%) |
Nov 15, 2022 | 38.61 | 38.95 | 38.27 | 38.54 | 827,546 | +0.50(+1.31%) |
Nov 14, 2022 | 38.24 | 38.62 | 38.01 | 38.04 | 1,619,240 | -0.37(-0.97%) |
Nov 11, 2022 | 38.31 | 38.77 | 38.28 | 38.41 | 679,277 | +0.20(+0.54%) |
Nov 10, 2022 | 37.44 | 38.22 | 37.36 | 38.20 | 1,013,750 | +2.16(+5.98%) |
Nov 09, 2022 | 36.60 | 36.81 | 35.99 | 36.05 | 2,055,409 | -0.91(-2.45%) |
Nov 08, 2022 | 37.02 | 37.37 | 36.53 | 36.96 | 1,022,845 | +0.06(+0.16%) |
Nov 07, 2022 | 36.74 | 36.96 | 36.43 | 36.90 | 996,856 | +0.40(+1.10%) |
Nov 04, 2022 | 36.43 | 36.70 | 35.87 | 36.50 | 1,114,684 | +0.57(+1.57%) |
Nov 03, 2022 | 35.74 | 36.20 | 35.41 | 35.93 | 921,027 | -0.24(-0.67%) |
Nov 02, 2022 | 37.19 | 37.56 | 36.14 | 36.18 | 1,208,537 | -1.25(-3.34%) |
Nov 01, 2022 | 37.67 | 37.67 | 37.24 | 37.42 | 693,159 | +0.18(+0.47%) |
Oct 31, 2022 | 37.11 | 37.43 | 36.94 | 37.25 | 850,213 | -0.06(-0.16%) |
Oct 28, 2022 | 36.68 | 37.35 | 36.47 | 37.31 | 535,886 | +0.83(+2.27%) |
Oct 27, 2022 | 36.61 | 37.07 | 36.46 | 36.48 | 1,017,687 | +0.06(+0.16%) |
Oct 26, 2022 | 36.48 | 37.03 | 36.19 | 36.42 | 1,072,062 | +0.16(+0.43%) |
Oct 25, 2022 | 35.46 | 36.42 | 35.46 | 36.26 | 1,141,030 | +0.85(+2.40%) |
Oct 24, 2022 | 35.25 | 35.50 | 34.97 | 35.42 | 1,750,031 | +0.29(+0.83%) |
Oct 21, 2022 | 34.41 | 35.23 | 34.27 | 35.12 | 730,198 | +0.84(+2.45%) |
Oct 20, 2022 | 34.81 | 35.17 | 34.19 | 34.28 | 884,639 | -0.52(-1.49%) |
Oct 19, 2022 | 35.02 | 35.24 | 34.41 | 34.80 | 543,079 | -0.53(-1.49%) |
Oct 18, 2022 | 35.63 | 35.93 | 35.06 | 35.33 | 1,026,011 | +0.37(+1.06%) |
Oct 17, 2022 | 34.64 | 35.05 | 34.62 | 34.96 | 741,365 | +0.98(+2.87%) |
Oct 14, 2022 | 35.04 | 35.25 | 33.97 | 33.98 | 3,403,550 | -0.83(-2.38%) |
Oct 13, 2022 | 33.30 | 34.97 | 33.05 | 34.81 | 966,544 | +0.88(+2.59%) |
Oct 12, 2022 | 34.13 | 34.17 | 33.73 | 33.93 | 840,773 | -0.21(-0.63%) |
Oct 11, 2022 | 33.86 | 34.54 | 33.62 | 34.15 | 751,976 | +0.09(+0.26%) |
Oct 10, 2022 | 34.18 | 34.34 | 33.85 | 34.06 | 745,043 | +0.03(+0.09%) |
Oct 07, 2022 | 34.58 | 34.65 | 33.89 | 34.03 | 495,830 | -0.90(-2.57%) |
Oct 06, 2022 | 34.94 | 35.32 | 34.77 | 34.93 | 939,782 | -0.16(-0.44%) |
Oct 05, 2022 | 34.84 | 35.22 | 34.54 | 35.08 | 560,668 | -0.26(-0.74%) |
Oct 04, 2022 | 34.60 | 35.35 | 34.60 | 35.35 | 1,486,950 | +1.30(+3.81%) |
Oct 03, 2022 | 33.62 | 34.24 | 33.22 | 34.05 | 825,856 | +0.83(+2.50%) |
Sep 30, 2022 | 33.33 | 33.97 | 33.15 | 33.22 | 558,108 | -0.16(-0.47%) |
Sep 29, 2022 | 33.64 | 33.65 | 32.99 | 33.38 | 1,858,271 | -0.70(-2.06%) |
Sep 28, 2022 | 33.36 | 34.27 | 33.20 | 34.08 | 781,818 | +0.91(+2.73%) |
Sep 27, 2022 | 33.50 | 33.72 | 32.90 | 33.17 | 646,849 | +0.02(+0.06%) |
Sep 26, 2022 | 33.47 | 34.02 | 33.04 | 33.15 | 694,382 | -0.46(-1.36%) |
Sep 23, 2022 | 33.93 | 33.96 | 33.18 | 33.61 | 862,445 | -0.78(-2.27%) |
Sep 22, 2022 | 35.08 | 35.10 | 34.27 | 34.39 | 492,826 | -0.74(-2.11%) |
Sep 21, 2022 | 35.82 | 36.16 | 35.12 | 35.13 | 274,476 | -0.38(-1.07%) |
Sep 20, 2022 | 35.64 | 35.64 | 35.24 | 35.51 | 456,280 | -0.49(-1.35%) |
Sep 19, 2022 | 35.21 | 36.01 | 35.21 | 36.00 | 319,021 | +0.43(+1.20%) |
Sep 16, 2022 | 35.41 | 35.60 | 35.10 | 35.57 | 509,907 | -0.25(-0.71%) |
Sep 15, 2022 | 35.91 | 36.37 | 35.69 | 35.83 | 1,409,752 | -0.30(-0.83%) |
Sep 14, 2022 | 36.21 | 36.23 | 35.73 | 36.13 | 376,256 | -0.01(-0.03%) |
Sep 13, 2022 | 36.80 | 36.87 | 35.98 | 36.14 | 993,282 | -1.45(-3.85%) |
Sep 12, 2022 | 37.37 | 37.62 | 37.28 | 37.59 | 433,379 | +0.47(+1.26%) |
Sep 09, 2022 | 36.72 | 37.16 | 36.72 | 37.12 | 322,984 | +0.70(+1.92%) |
Sep 08, 2022 | 35.97 | 36.42 | 35.71 | 36.42 | 396,140 | +0.19(+0.54%) |
Sep 07, 2022 | 35.57 | 36.30 | 35.56 | 36.23 | 693,603 | +0.60(+1.69%) |
Sep 06, 2022 | 36.22 | 36.26 | 35.45 | 35.62 | 398,690 | -0.51(-1.40%) |
Sep 02, 2022 | 36.81 | 36.86 | 35.90 | 36.13 | 1,000,390 | -0.25(-0.69%) |
Sep 01, 2022 | 36.48 | 36.52 | 35.96 | 36.38 | 714,626 | -0.43(-1.16%) |
Aug 31, 2022 | 37.22 | 37.29 | 36.76 | 36.81 | 716,501 | -0.36(-0.97%) |
Aug 30, 2022 | 37.81 | 37.81 | 37.00 | 37.17 | 419,589 | -0.52(-1.39%) |
Aug 29, 2022 | 37.73 | 38.01 | 37.63 | 37.69 | 626,596 | -0.39(-1.02%) |
Aug 26, 2022 | 39.35 | 39.35 | 38.01 | 38.08 | 364,040 | -1.26(-3.21%) |
Aug 25, 2022 | 38.72 | 39.34 | 38.63 | 39.34 | 264,760 | +0.75(+1.94%) |
Aug 24, 2022 | 38.44 | 38.76 | 38.29 | 38.60 | 267,431 | +0.11(+0.28%) |
Aug 23, 2022 | 38.59 | 38.88 | 38.44 | 38.49 | 412,071 | -0.02(-0.05%) |
Aug 22, 2022 | 38.87 | 38.90 | 38.41 | 38.51 | 447,394 | -0.90(-2.29%) |
Aug 19, 2022 | 39.73 | 39.78 | 39.25 | 39.41 | 472,474 | -0.71(-1.77%) |
Aug 18, 2022 | 39.79 | 40.18 | 39.71 | 40.12 | 516,703 | +0.36(+0.90%) |
Aug 17, 2022 | 39.95 | 40.03 | 39.56 | 39.76 | 463,010 | -0.57(-1.42%) |
Aug 16, 2022 | 40.10 | 40.50 | 39.95 | 40.33 | 523,549 | +0.18(+0.46%) |
Aug 15, 2022 | 39.66 | 40.15 | 39.57 | 40.15 | 302,785 | +0.17(+0.41%) |
Aug 12, 2022 | 39.46 | 39.99 | 39.32 | 39.98 | 416,854 | +0.71(+1.81%) |
Aug 11, 2022 | 39.32 | 39.70 | 39.23 | 39.28 | 469,497 | +0.25(+0.65%) |
Aug 10, 2022 | 38.82 | 39.10 | 38.63 | 39.02 | 2,092,275 | +0.84(+2.19%) |
Aug 09, 2022 | 38.59 | 38.59 | 37.99 | 38.19 | 1,516,909 | -0.53(-1.38%) |
Aug 08, 2022 | 38.62 | 39.03 | 38.56 | 38.72 | 342,752 | +0.24(+0.63%) |
Aug 05, 2022 | 37.97 | 38.52 | 37.94 | 38.48 | 581,660 | +0.18(+0.48%) |
Aug 04, 2022 | 38.59 | 38.59 | 38.22 | 38.29 | 312,813 | -0.30(-0.78%) |
Aug 03, 2022 | 38.49 | 38.70 | 38.26 | 38.60 | 316,210 | +0.34(+0.89%) |
Aug 02, 2022 | 38.43 | 38.69 | 38.16 | 38.26 | 790,534 | -0.33(-0.86%) |
Aug 01, 2022 | 38.24 | 38.80 | 37.94 | 38.59 | 447,082 | +0.11(+0.28%) |
Jul 29, 2022 | 38.20 | 38.55 | 38.08 | 38.48 | 840,603 | +0.34(+0.89%) |
Jul 28, 2022 | 37.78 | 38.18 | 37.38 | 38.14 | 769,201 | +0.49(+1.29%) |
Jul 27, 2022 | 37.06 | 37.81 | 36.96 | 37.65 | 252,608 | +0.84(+2.27%) |
Jul 26, 2022 | 36.86 | 37.00 | 36.72 | 36.82 | 320,347 | -0.18(-0.50%) |
Jul 25, 2022 | 36.91 | 37.13 | 36.69 | 37.00 | 651,294 | +0.22(+0.61%) |
Jul 22, 2022 | 37.20 | 37.27 | 36.45 | 36.78 | 603,710 | -0.34(-0.92%) |
Jul 21, 2022 | 36.84 | 37.12 | 36.41 | 37.12 | 980,147 | +0.12(+0.32%) |
Jul 20, 2022 | 36.48 | 37.07 | 36.41 | 37.00 | 564,296 | +0.50(+1.36%) |
Jul 19, 2022 | 35.65 | 36.57 | 35.65 | 36.51 | 594,872 | +1.24(+3.53%) |
Jul 18, 2022 | 35.66 | 35.85 | 35.15 | 35.26 | 266,637 | +0.00(+0.00%) |
Jul 15, 2022 | 34.96 | 35.33 | 34.58 | 35.26 | 293,850 | +0.69(+1.99%) |
Jul 14, 2022 | 34.32 | 34.59 | 34.03 | 34.57 | 328,349 | -0.29(-0.84%) |
Jul 13, 2022 | 34.52 | 34.99 | 34.39 | 34.87 | 464,351 | -0.07(-0.19%) |
Jul 12, 2022 | 34.92 | 35.33 | 34.76 | 34.93 | 5,074,841 | -0.09(-0.25%) |
Jul 11, 2022 | 35.22 | 35.37 | 34.92 | 35.02 | 243,974 | -0.46(-1.29%) |
Jul 08, 2022 | 35.48 | 35.72 | 35.19 | 35.48 | 700,626 | -0.09(-0.25%) |
Jul 07, 2022 | 35.21 | 35.63 | 35.21 | 35.56 | 375,231 | +0.63(+1.81%) |
Jul 06, 2022 | 35.28 | 35.38 | 34.58 | 34.93 | 421,715 | -0.41(-1.15%) |
Jul 05, 2022 | 34.77 | 35.34 | 34.30 | 35.34 | 494,026 | +0.06(+0.17%) |
Jul 01, 2022 | 34.86 | 35.38 | 34.54 | 35.28 | 572,085 | +0.33(+0.94%) |
Jun 30, 2022 | 34.59 | 35.36 | 34.41 | 34.95 | 481,724 | -0.17(-0.50%) |
Jun 29, 2022 | 35.49 | 35.49 | 34.77 | 35.13 | 462,411 | -0.34(-0.96%) |
Jun 28, 2022 | 36.24 | 36.48 | 35.44 | 35.47 | 1,151,439 | -0.53(-1.48%) |
Jun 27, 2022 | 35.84 | 36.22 | 35.63 | 36.00 | 596,475 | +0.33(+0.93%) |
Jun 24, 2022 | 34.90 | 35.69 | 34.87 | 35.67 | 1,148,219 | +1.03(+2.97%) |
Jun 23, 2022 | 34.42 | 34.70 | 34.10 | 34.64 | 1,200,335 | +0.27(+0.79%) |
Jun 22, 2022 | 33.99 | 34.61 | 33.97 | 34.37 | 850,887 | -0.05(-0.14%) |
Jun 21, 2022 | 34.48 | 34.81 | 34.17 | 34.42 | 532,912 | +0.51(+1.50%) |
Jun 17, 2022 | 33.84 | 34.37 | 33.65 | 33.91 | 875,737 | +0.22(+0.66%) |
Jun 16, 2022 | 34.66 | 34.70 | 33.51 | 33.69 | 914,776 | -1.75(-4.94%) |
Jun 15, 2022 | 35.47 | 35.85 | 34.89 | 35.44 | 444,583 | +0.34(+0.96%) |
Jun 14, 2022 | 35.29 | 35.44 | 34.82 | 35.10 | 863,979 | -0.10(-0.27%) |
Jun 13, 2022 | 35.89 | 36.10 | 35.06 | 35.19 | 746,606 | -1.66(-4.51%) |
Jun 10, 2022 | 37.22 | 37.37 | 36.66 | 36.86 | 1,774,386 | -0.91(-2.41%) |
Jun 09, 2022 | 38.38 | 38.40 | 37.77 | 37.77 | 300,596 | -0.75(-1.96%) |
Jun 08, 2022 | 39.01 | 39.01 | 38.37 | 38.52 | 243,830 | -0.66(-1.68%) |
Jun 07, 2022 | 38.46 | 39.18 | 38.38 | 39.18 | 343,653 | +0.43(+1.10%) |
Jun 06, 2022 | 38.81 | 38.88 | 38.50 | 38.75 | 516,620 | +0.28(+0.73%) |
Jun 03, 2022 | 38.53 | 38.61 | 38.29 | 38.47 | 330,254 | -0.39(-1.00%) |
Jun 02, 2022 | 38.14 | 38.86 | 38.10 | 38.86 | 1,276,340 | +0.76(+2.01%) |
Jun 01, 2022 | 38.42 | 38.53 | 37.59 | 38.10 | 692,231 | -0.15(-0.40%) |
May 31, 2022 | 38.51 | 38.52 | 38.02 | 38.25 | 312,905 | -0.42(-1.08%) |
May 27, 2022 | 38.00 | 38.67 | 38.00 | 38.67 | 631,750 | +0.88(+2.33%) |
May 26, 2022 | 37.22 | 37.95 | 37.20 | 37.79 | 461,187 | +0.78(+2.12%) |
May 25, 2022 | 36.17 | 37.19 | 36.10 | 37.00 | 1,266,872 | +0.74(+2.05%) |
May 24, 2022 | 36.37 | 36.42 | 35.52 | 36.26 | 540,468 | -0.39(-1.06%) |
May 23, 2022 | 36.59 | 36.84 | 36.16 | 36.65 | 963,359 | +0.41(+1.12%) |
May 20, 2022 | 36.74 | 36.87 | 35.48 | 36.24 | 813,205 | -0.17(-0.48%) |
May 19, 2022 | 36.29 | 36.86 | 36.16 | 36.41 | 532,663 | -0.14(-0.37%) |
May 18, 2022 | 37.38 | 37.43 | 36.33 | 36.55 | 1,329,894 | -1.20(-3.18%) |
May 17, 2022 | 37.24 | 37.77 | 37.13 | 37.75 | 560,144 | +1.09(+2.98%) |
May 16, 2022 | 36.66 | 36.99 | 36.42 | 36.66 | 514,918 | -0.15(-0.42%) |
May 13, 2022 | 36.26 | 37.01 | 36.26 | 36.81 | 637,306 | +0.90(+2.50%) |
May 12, 2022 | 35.35 | 36.06 | 35.20 | 35.91 | 831,622 | +0.44(+1.25%) |
May 11, 2022 | 36.13 | 36.82 | 35.43 | 35.47 | 1,975,183 | -0.60(-1.66%) |
May 10, 2022 | 36.72 | 36.86 | 35.42 | 36.07 | 1,028,980 | -0.24(-0.67%) |
May 09, 2022 | 36.87 | 37.04 | 36.16 | 36.31 | 1,092,226 | -1.06(-2.85%) |
May 06, 2022 | 37.59 | 37.83 | 36.95 | 37.37 | 1,145,194 | -0.40(-1.05%) |
May 05, 2022 | 38.79 | 38.79 | 37.31 | 37.77 | 469,003 | -1.43(-3.65%) |
May 04, 2022 | 38.33 | 39.25 | 37.84 | 39.20 | 559,232 | +1.02(+2.66%) |
May 03, 2022 | 37.81 | 38.35 | 37.59 | 38.18 | 1,026,932 | +0.40(+1.05%) |
May 02, 2022 | 37.53 | 38.03 | 36.99 | 37.79 | 762,577 | +0.26(+0.70%) |
Apr 29, 2022 | 38.39 | 38.70 | 37.45 | 37.53 | 504,980 | -1.03(-2.68%) |
Apr 28, 2022 | 38.16 | 38.71 | 37.48 | 38.56 | 756,103 | +0.78(+2.07%) |
Apr 27, 2022 | 37.98 | 38.20 | 37.61 | 37.78 | 622,147 | -0.11(-0.28%) |
Apr 26, 2022 | 38.77 | 38.82 | 37.87 | 37.88 | 1,269,263 | -1.17(-3.00%) |
Apr 25, 2022 | 38.66 | 39.11 | 38.13 | 39.05 | 798,051 | +0.09(+0.22%) |
Apr 22, 2022 | 39.78 | 39.80 | 38.91 | 38.97 | 301,843 | -1.01(-2.52%) |
Apr 21, 2022 | 40.94 | 41.02 | 39.80 | 39.97 | 289,436 | -0.63(-1.55%) |
Apr 20, 2022 | 40.57 | 40.82 | 40.50 | 40.60 | 346,562 | +0.28(+0.70%) |
Apr 19, 2022 | 39.58 | 40.44 | 39.58 | 40.32 | 302,909 | +0.75(+1.91%) |
Apr 18, 2022 | 39.58 | 39.79 | 39.36 | 39.57 | 530,548 | -0.13(-0.32%) |
Apr 14, 2022 | 40.00 | 40.24 | 39.66 | 39.69 | 566,271 | -0.28(-0.70%) |
Apr 13, 2022 | 39.39 | 40.08 | 39.39 | 39.97 | 2,116,413 | +0.66(+1.67%) |
Apr 12, 2022 | 39.47 | 39.99 | 39.20 | 39.31 | 2,427,891 | +0.21(+0.54%) |
Apr 11, 2022 | 39.16 | 39.67 | 39.04 | 39.10 | 314,060 | -0.25(-0.64%) |
Apr 08, 2022 | 39.57 | 39.79 | 39.30 | 39.35 | 806,299 | -0.19(-0.49%) |
Apr 07, 2022 | 39.58 | 39.74 | 39.07 | 39.55 | 1,067,296 | -0.05(-0.12%) |
Apr 06, 2022 | 39.83 | 39.90 | 39.41 | 39.60 | 312,432 | -0.47(-1.18%) |
Apr 05, 2022 | 40.99 | 41.23 | 39.96 | 40.07 | 397,445 | -0.91(-2.22%) |
Apr 04, 2022 | 41.22 | 41.22 | 40.67 | 40.98 | 410,360 | -0.15(-0.38%) |
Apr 01, 2022 | 40.86 | 41.14 | 40.67 | 41.13 | 344,577 | +0.44(+1.09%) |
Mar 31, 2022 | 41.08 | 41.38 | 40.69 | 40.69 | 345,156 | -0.49(-1.20%) |
Mar 30, 2022 | 41.88 | 41.94 | 41.01 | 41.18 | 477,011 | -0.73(-1.73%) |
Mar 29, 2022 | 41.20 | 42.02 | 41.20 | 41.91 | 490,403 | +1.00(+2.44%) |
Mar 28, 2022 | 40.98 | 40.98 | 40.50 | 40.91 | 283,562 | -0.19(-0.47%) |
Mar 25, 2022 | 40.90 | 41.13 | 40.78 | 41.10 | 292,913 | +0.28(+0.69%) |
Mar 24, 2022 | 40.72 | 40.83 | 40.42 | 40.82 | 379,933 | +0.32(+0.79%) |
Mar 23, 2022 | 41.07 | 41.10 | 40.47 | 40.50 | 300,662 | -0.74(-1.78%) |
Mar 22, 2022 | 41.25 | 41.68 | 40.99 | 41.24 | 678,325 | +0.15(+0.38%) |
Mar 21, 2022 | 41.37 | 41.62 | 40.81 | 41.08 | 495,323 | -0.23(-0.56%) |
Mar 18, 2022 | 40.97 | 41.36 | 40.76 | 41.32 | 742,926 | +0.21(+0.52%) |
Mar 17, 2022 | 40.44 | 41.13 | 40.37 | 41.10 | 563,668 | +0.49(+1.21%) |
Mar 16, 2022 | 39.94 | 40.62 | 39.64 | 40.61 | 450,093 | +1.00(+2.54%) |
Mar 15, 2022 | 39.28 | 39.63 | 39.15 | 39.61 | 1,221,631 | +0.43(+1.08%) |
Mar 14, 2022 | 39.76 | 39.83 | 38.99 | 39.18 | 384,959 | -0.46(-1.17%) |
Mar 11, 2022 | 40.26 | 40.47 | 39.62 | 39.64 | 599,132 | -0.46(-1.16%) |
Mar 10, 2022 | 39.63 | 40.12 | 39.52 | 40.11 | 525,845 | -0.05(-0.12%) |
Mar 09, 2022 | 39.96 | 40.33 | 39.89 | 40.16 | 2,533,374 | +0.84(+2.14%) |
Mar 08, 2022 | 39.27 | 40.17 | 39.11 | 39.32 | 468,726 | +0.14(+0.35%) |
Mar 07, 2022 | 40.15 | 40.20 | 39.15 | 39.18 | 491,797 | -0.91(-2.26%) |
Mar 04, 2022 | 40.22 | 40.29 | 39.70 | 40.09 | 591,258 | -0.54(-1.33%) |
Mar 03, 2022 | 41.05 | 41.05 | 40.32 | 40.63 | 544,548 | -0.24(-0.59%) |
Mar 02, 2022 | 40.07 | 41.06 | 40.07 | 40.87 | 739,954 | +1.08(+2.72%) |
Mar 01, 2022 | 40.48 | 40.65 | 39.50 | 39.79 | 320,800 | -0.78(-1.93%) |
Feb 28, 2022 | 40.02 | 40.71 | 40.02 | 40.57 | 753,895 | +0.18(+0.45%) |
Feb 25, 2022 | 39.63 | 40.41 | 39.69 | 40.39 | 861,292 | +0.86(+2.17%) |
Feb 24, 2022 | 37.98 | 39.60 | 37.96 | 39.53 | 1,035,579 | +0.66(+1.69%) |
Feb 23, 2022 | 39.78 | 39.90 | 38.78 | 38.87 | 491,323 | -0.60(-1.52%) |
Feb 22, 2022 | 39.88 | 40.10 | 39.25 | 39.47 | 456,671 | -0.56(-1.40%) |
Feb 18, 2022 | 40.03 | 0 | -0.19(-0.48%) | |||
Feb 17, 2022 | 40.72 | 40.72 | 40.08 | 40.22 | 319,705 | -0.77(-1.88%) |
Feb 16, 2022 | 40.77 | 41.12 | 40.62 | 41.00 | 323,338 | +0.11(+0.26%) |
Feb 15, 2022 | 40.34 | 40.91 | 40.27 | 40.89 | 576,399 | +0.90(+2.25%) |
Feb 14, 2022 | 40.15 | 40.44 | 39.73 | 39.99 | 479,023 | -0.10(-0.24%) |
Feb 11, 2022 | 40.26 | 40.73 | 39.78 | 40.09 | 860,704 | -0.12(-0.29%) |
Feb 10, 2022 | 40.14 | 41.11 | 39.96 | 40.20 | 661,960 | -0.53(-1.30%) |
Feb 09, 2022 | 40.59 | 40.76 | 40.43 | 40.74 | 541,101 | +0.46(+1.15%) |
Feb 08, 2022 | 39.57 | 40.35 | 39.57 | 40.27 | 482,992 | +0.72(+1.83%) |
Feb 07, 2022 | 39.46 | 39.87 | 39.40 | 39.55 | 583,571 | +0.01(+0.02%) |
Feb 04, 2022 | 39.38 | 39.82 | 38.90 | 39.54 | 1,120,763 | -0.01(-0.02%) |
Feb 03, 2022 | 39.68 | 39.46 | 39.55 | 765,726 | -0.58(-1.44%) | |
Feb 02, 2022 | 40.43 | 40.46 | 39.75 | 40.13 | 1,745,430 | -0.18(-0.46%) |
Feb 01, 2022 | 40.04 | 40.36 | 39.48 | 40.31 | 600,936 | +0.34(+0.85%) |
Jan 31, 2022 | 38.96 | 40.01 | 39.97 | 776,038 | +0.83(+2.12%) | |
Jan 28, 2022 | 38.60 | 39.16 | 37.96 | 39.14 | 701,011 | +0.60(+1.55%) |
Jan 27, 2022 | 39.62 | 40.01 | 38.35 | 38.54 | 1,309,088 | -0.80(-2.04%) |
Jan 26, 2022 | 40.49 | 40.70 | 39.24 | 39.34 | 874,671 | -0.62(-1.55%) |
Jan 25, 2022 | 39.83 | 40.37 | 39.09 | 39.96 | 726,436 | -0.47(-1.17%) |
Jan 24, 2022 | 38.93 | 40.53 | 38.62 | 40.44 | 2,446,122 | +0.93(+2.35%) |
Jan 21, 2022 | 39.84 | 40.63 | 39.51 | 39.51 | 881,580 | -0.53(-1.33%) |
Jan 20, 2022 | 41.04 | 41.56 | 39.97 | 40.04 | 810,048 | -0.88(-2.15%) |
Jan 19, 2022 | 41.82 | 41.82 | 40.88 | 40.92 | 503,603 | -0.69(-1.65%) |
Jan 18, 2022 | 42.42 | 42.51 | 41.55 | 41.60 | 747,401 | -1.14(-2.67%) |
Jan 14, 2022 | 42.74 | 0 | +0.18(+0.43%) | |||
Jan 13, 2022 | 42.77 | 43.12 | 42.41 | 42.56 | 432,604 | -0.02(-0.05%) |
Jan 12, 2022 | 42.93 | 43.07 | 42.33 | 42.58 | 406,395 | -0.17(-0.41%) |
Jan 11, 2022 | 42.52 | 42.83 | 41.95 | 42.75 | 2,288,035 | +0.27(+0.64%) |
Jan 10, 2022 | 42.45 | 42.48 | 41.84 | 42.48 | 530,376 | -0.14(-0.34%) |
Jan 07, 2022 | 43.05 | 43.31 | 42.60 | 42.63 | 1,018,111 | -0.47(-1.10%) |
Jan 06, 2022 | 42.94 | 43.40 | 42.60 | 43.10 | 626,109 | +0.30(+0.70%) |
Jan 05, 2022 | 43.92 | 44.16 | 42.80 | 42.80 | 516,092 | -1.14(-2.59%) |
Jan 04, 2022 | 43.80 | 44.11 | 43.69 | 43.94 | 775,817 | +0.31(+0.71%) |
Jan 03, 2022 | 43.30 | 44.01 | 43.30 | 43.63 | 587,348 | +0.47(+1.10%) |
Dec 31, 2021 | 43.16 | 43.36 | 42.99 | 43.16 | 1,169,018 | -0.02(-0.04%) |
Dec 30, 2021 | 43.33 | 43.70 | 43.15 | 43.18 | 428,058 | -0.19(-0.45%) |
Dec 29, 2021 | 43.24 | 43.42 | 43.02 | 43.37 | 318,153 | +0.19(+0.45%) |
Dec 28, 2021 | 43.30 | 43.61 | 43.09 | 43.18 | 237,381 | -0.15(-0.36%) |
Dec 27, 2021 | 42.73 | 43.33 | 42.53 | 43.33 | 415,949 | +0.64(+1.49%) |
Dec 23, 2021 | 42.55 | 42.82 | 42.52 | 42.70 | 384,331 | +0.25(+0.59%) |
Dec 22, 2021 | 41.93 | 42.45 | 41.80 | 42.45 | 548,613 | +0.48(+1.15%) |
Dec 21, 2021 | 41.17 | 41.97 | 41.17 | 41.96 | 1,399,191 | +1.18(+2.89%) |
Dec 20, 2021 | 40.79 | 40.89 | 40.13 | 40.78 | 789,508 | -0.57(-1.38%) |
Dec 17, 2021 | 41.08 | 41.73 | 40.80 | 41.35 | 290,165 | +0.10(+0.23%) |
Dec 16, 2021 | 42.17 | 42.29 | 41.09 | 41.26 | 426,488 | -0.70(-1.67%) |
Dec 15, 2021 | 41.46 | 42.07 | 40.91 | 41.96 | 376,269 | +0.54(+1.30%) |
Dec 14, 2021 | 41.39 | 42.06 | 41.34 | 41.42 | 574,978 | -0.25(-0.60%) |
Dec 13, 2021 | 42.24 | 42.28 | 41.51 | 41.67 | 397,176 | -0.71(-1.68%) |
Dec 10, 2021 | 42.67 | 42.67 | 41.99 | 42.38 | 245,425 | +0.03(+0.07%) |
Dec 09, 2021 | 42.76 | 42.87 | 42.33 | 42.35 | 668,338 | -0.70(-1.63%) |
Dec 08, 2021 | 42.97 | 43.24 | 42.77 | 43.05 | 231,248 | +0.21(+0.49%) |
Dec 07, 2021 | 42.82 | 43.29 | 42.69 | 42.84 | 601,671 | +0.58(+1.36%) |
Dec 06, 2021 | 41.65 | 42.56 | 41.44 | 42.27 | 292,102 | +0.99(+2.39%) |
Dec 03, 2021 | 42.05 | 42.05 | 40.96 | 41.28 | 406,227 | -0.51(-1.22%) |
Dec 02, 2021 | 40.86 | 41.95 | 40.78 | 41.79 | 431,882 | +1.13(+2.79%) |