Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.22 | 29.22 | 28.18 | 29.16 | 2,279,620 | +0.95(+3.36%) |
Jan 30, 2023 | 28.68 | 28.90 | 28.21 | 28.21 | 1,233,830 | -0.81(-2.80%) |
Jan 27, 2023 | 28.76 | 29.33 | 28.65 | 29.03 | 1,458,971 | +0.40(+1.40%) |
Jan 26, 2023 | 28.42 | 28.74 | 28.27 | 28.63 | 2,143,822 | +0.39(+1.39%) |
Jan 25, 2023 | 28.76 | 28.80 | 27.92 | 28.23 | 2,063,484 | -0.53(-1.83%) |
Jan 24, 2023 | 28.84 | 29.05 | 28.32 | 28.76 | 1,105,449 | -0.18(-0.62%) |
Jan 23, 2023 | 28.81 | 29.16 | 28.40 | 28.94 | 1,334,454 | +0.36(+1.25%) |
Jan 20, 2023 | 28.05 | 28.60 | 27.81 | 28.58 | 1,028,211 | +0.54(+1.91%) |
Jan 19, 2023 | 27.96 | 28.16 | 27.63 | 28.05 | 1,481,910 | -0.10(-0.35%) |
Jan 18, 2023 | 28.49 | 28.84 | 28.01 | 28.14 | 1,531,026 | -0.31(-1.10%) |
Jan 17, 2023 | 29.00 | 29.01 | 28.16 | 28.46 | 1,282,854 | -0.03(-0.09%) |
Jan 13, 2023 | 27.31 | 28.59 | 27.22 | 28.48 | 1,825,590 | +0.82(+2.97%) |
Jan 12, 2023 | 27.36 | 28.13 | 27.08 | 27.66 | 1,454,268 | +0.42(+1.54%) |
Jan 11, 2023 | 27.17 | 27.38 | 26.82 | 27.24 | 1,461,907 | +0.26(+0.96%) |
Jan 10, 2023 | 27.49 | 27.58 | 26.96 | 26.98 | 1,243,639 | -0.70(-2.52%) |
Jan 09, 2023 | 27.24 | 28.06 | 27.02 | 27.68 | 2,273,993 | +1.08(+4.06%) |
Jan 06, 2023 | 26.55 | 26.77 | 25.92 | 26.60 | 1,937,870 | +0.23(+0.88%) |
Jan 05, 2023 | 26.50 | 26.65 | 26.02 | 26.37 | 1,449,243 | -0.13(-0.51%) |
Jan 04, 2023 | 25.70 | 26.61 | 25.62 | 26.50 | 1,258,165 | +1.08(+4.25%) |
Jan 03, 2023 | 25.90 | 26.28 | 25.24 | 25.42 | 1,244,628 | -0.19(-0.73%) |
Dec 30, 2022 | 25.91 | 25.93 | 25.11 | 25.61 | 952,478 | -0.54(-2.08%) |
Dec 29, 2022 | 25.17 | 26.62 | 24.90 | 26.15 | 1,248,024 | +1.02(+4.05%) |
Dec 28, 2022 | 25.82 | 25.91 | 24.91 | 25.13 | 2,184,448 | -0.71(-2.76%) |
Dec 27, 2022 | 25.15 | 26.68 | 25.01 | 25.85 | 1,097,164 | +0.80(+3.21%) |
Dec 23, 2022 | 25.20 | 25.38 | 24.83 | 25.04 | 1,654,871 | -0.01(-0.04%) |
Dec 22, 2022 | 25.37 | 25.40 | 24.57 | 25.05 | 3,013,875 | -0.13(-0.53%) |
Dec 21, 2022 | 26.24 | 26.44 | 25.17 | 25.19 | 3,390,370 | -1.04(-3.95%) |
Dec 20, 2022 | 25.53 | 26.24 | 25.19 | 26.22 | 3,724,850 | +1.21(+4.82%) |
Dec 19, 2022 | 24.22 | 25.42 | 24.20 | 25.02 | 5,569,310 | +0.80(+3.32%) |
Dec 16, 2022 | 25.25 | 25.43 | 23.90 | 24.21 | 5,001,645 | -1.22(-4.81%) |
Dec 15, 2022 | 25.97 | 26.21 | 25.44 | 25.44 | 3,397,791 | -0.91(-3.46%) |
Dec 14, 2022 | 27.69 | 27.78 | 25.99 | 26.35 | 3,798,360 | -1.13(-4.10%) |
Dec 13, 2022 | 29.81 | 30.05 | 27.33 | 27.47 | 3,794,144 | -1.46(-5.06%) |
Dec 12, 2022 | 28.71 | 29.47 | 27.14 | 28.94 | 3,973,667 | -9.60(-24.91%) |
Dec 09, 2022 | 38.78 | 39.00 | 38.47 | 38.54 | 2,904,480 | -0.41(-1.05%) |
Dec 08, 2022 | 38.83 | 39.42 | 38.83 | 38.95 | 3,485,809 | +0.28(+0.72%) |
Dec 07, 2022 | 38.50 | 39.23 | 38.50 | 38.67 | 3,445,360 | -0.04(-0.12%) |
Dec 06, 2022 | 39.40 | 39.47 | 38.40 | 38.72 | 2,234,226 | -0.71(-1.81%) |
Dec 05, 2022 | 39.72 | 40.18 | 38.95 | 39.43 | 3,095,046 | -0.88(-2.17%) |
Dec 02, 2022 | 40.99 | 41.18 | 40.12 | 40.31 | 3,107,001 | -1.43(-3.42%) |
Dec 01, 2022 | 42.36 | 42.45 | 40.69 | 41.74 | 3,732,236 | -0.38(-0.89%) |
Nov 30, 2022 | 40.62 | 42.44 | 40.00 | 42.11 | 4,783,181 | +1.95(+4.85%) |
Nov 29, 2022 | 40.38 | 40.38 | 39.85 | 40.17 | 2,417,907 | -0.20(-0.49%) |
Nov 28, 2022 | 41.09 | 41.29 | 40.25 | 40.36 | 2,701,405 | -1.10(-2.64%) |
Nov 25, 2022 | 40.70 | 41.69 | 40.69 | 41.46 | 1,229,150 | +0.77(+1.88%) |
Nov 23, 2022 | 39.80 | 40.71 | 39.80 | 40.69 | 2,655,302 | +0.89(+2.24%) |
Nov 22, 2022 | 39.30 | 39.87 | 39.26 | 39.80 | 1,504,966 | +0.56(+1.43%) |
Nov 21, 2022 | 39.15 | 39.71 | 38.83 | 39.24 | 2,656,307 | -0.58(-1.45%) |
Nov 18, 2022 | 40.29 | 40.46 | 39.50 | 39.82 | 1,634,608 | -0.20(-0.49%) |
Nov 17, 2022 | 40.25 | 40.54 | 39.74 | 40.01 | 2,760,132 | -0.78(-1.92%) |
Nov 16, 2022 | 40.99 | 41.13 | 40.40 | 40.80 | 2,617,313 | -0.50(-1.21%) |
Nov 15, 2022 | 41.55 | 41.82 | 40.68 | 41.30 | 2,940,597 | +0.67(+1.64%) |
Nov 14, 2022 | 41.16 | 41.36 | 40.42 | 40.63 | 2,617,381 | -1.04(-2.50%) |
Nov 11, 2022 | 40.43 | 42.19 | 40.30 | 41.67 | 5,394,831 | +1.86(+4.67%) |
Nov 10, 2022 | 38.05 | 41.09 | 37.59 | 39.81 | 4,804,032 | +3.71(+10.29%) |
Nov 09, 2022 | 36.19 | 36.81 | 36.07 | 36.10 | 3,757,630 | -0.65(-1.77%) |
Nov 08, 2022 | 36.83 | 37.54 | 36.43 | 36.75 | 3,071,080 | +0.04(+0.12%) |
Nov 07, 2022 | 36.10 | 36.80 | 35.98 | 36.70 | 2,727,493 | +0.69(+1.90%) |
Nov 04, 2022 | 35.54 | 36.44 | 35.25 | 36.02 | 2,821,329 | +1.41(+4.06%) |
Nov 03, 2022 | 34.14 | 34.85 | 34.00 | 34.61 | 3,770,850 | +0.06(+0.18%) |
Nov 02, 2022 | 35.61 | 34.52 | 34.55 | 3,210,303 | -1.09(-3.05%) | |
Nov 01, 2022 | 36.22 | 36.50 | 35.46 | 35.63 | 3,597,705 | +0.36(+1.03%) |
Oct 31, 2022 | 35.50 | 35.71 | 35.06 | 35.27 | 3,018,361 | -0.52(-1.44%) |
Oct 28, 2022 | 35.36 | 35.86 | 34.98 | 35.79 | 2,487,428 | +0.37(+1.03%) |
Oct 27, 2022 | 35.28 | 36.36 | 35.16 | 35.42 | 4,778,852 | +0.28(+0.81%) |
Oct 26, 2022 | 34.86 | 35.87 | 34.63 | 35.14 | 3,794,216 | +0.20(+0.56%) |
Oct 25, 2022 | 34.16 | 35.18 | 34.05 | 34.94 | 4,121,626 | +1.02(+2.99%) |
Oct 24, 2022 | 34.19 | 34.29 | 33.10 | 33.92 | 3,593,503 | -0.13(-0.39%) |
Oct 21, 2022 | 33.35 | 34.07 | 33.03 | 34.06 | 4,597,746 | +0.45(+1.32%) |
Oct 20, 2022 | 34.50 | 34.94 | 33.57 | 33.61 | 3,276,413 | -0.89(-2.58%) |
Oct 19, 2022 | 35.21 | 35.33 | 34.38 | 34.50 | 3,084,785 | -1.05(-2.96%) |
Oct 18, 2022 | 35.65 | 35.97 | 35.18 | 35.55 | 2,831,338 | +0.77(+2.23%) |
Oct 17, 2022 | 34.61 | 35.30 | 34.46 | 34.78 | 2,964,789 | +1.03(+3.06%) |
Oct 14, 2022 | 35.34 | 35.56 | 33.74 | 33.75 | 3,351,371 | -1.08(-3.09%) |
Oct 13, 2022 | 33.35 | 35.18 | 32.88 | 34.82 | 4,606,393 | +0.61(+1.77%) |
Oct 12, 2022 | 34.50 | 34.65 | 33.93 | 34.22 | 6,089,356 | -0.36(-1.03%) |
Oct 11, 2022 | 35.68 | 35.79 | 34.36 | 34.57 | 3,900,103 | -1.08(-3.02%) |
Oct 10, 2022 | 36.19 | 36.32 | 35.65 | 35.65 | 1,409,491 | -0.34(-0.94%) |
Oct 07, 2022 | 37.13 | 37.24 | 35.76 | 35.99 | 2,757,314 | -1.50(-4.01%) |
Oct 06, 2022 | 38.25 | 38.39 | 37.35 | 37.49 | 2,432,377 | -1.15(-2.97%) |
Oct 05, 2022 | 38.69 | 38.93 | 38.20 | 38.64 | 2,016,516 | -0.82(-2.08%) |
Oct 04, 2022 | 38.28 | 39.47 | 38.21 | 39.46 | 3,106,628 | +1.91(+5.07%) |
Oct 03, 2022 | 37.11 | 37.97 | 36.68 | 37.56 | 2,094,883 | +1.15(+3.15%) |
Sep 30, 2022 | 36.44 | 37.48 | 36.20 | 36.41 | 2,443,406 | +0.15(+0.42%) |
Sep 29, 2022 | 37.11 | 37.23 | 35.84 | 36.26 | 3,412,644 | -1.40(-3.71%) |
Sep 28, 2022 | 37.09 | 37.86 | 37.00 | 37.66 | 3,490,449 | +0.70(+1.90%) |
Sep 27, 2022 | 38.44 | 38.70 | 36.85 | 36.95 | 3,044,080 | -1.04(-2.74%) |
Sep 26, 2022 | 38.71 | 39.15 | 37.71 | 37.99 | 2,325,753 | -1.02(-2.60%) |
Sep 23, 2022 | 39.92 | 39.96 | 38.71 | 39.01 | 3,297,096 | -1.56(-3.84%) |
Sep 22, 2022 | 41.32 | 41.55 | 40.49 | 40.57 | 1,737,817 | -0.78(-1.89%) |
Sep 21, 2022 | 42.31 | 42.60 | 41.33 | 41.35 | 1,613,776 | -0.87(-2.07%) |
Sep 20, 2022 | 42.68 | 42.84 | 41.88 | 42.22 | 1,512,340 | -0.85(-1.98%) |
Sep 19, 2022 | 42.29 | 43.13 | 42.19 | 43.08 | 1,208,925 | +0.31(+0.73%) |
Sep 16, 2022 | 42.92 | 43.04 | 42.33 | 42.77 | 1,161,122 | -0.69(-1.58%) |
Sep 15, 2022 | 43.88 | 44.56 | 43.40 | 43.45 | 1,474,124 | -0.83(-1.87%) |
Sep 14, 2022 | 43.97 | 44.69 | 43.90 | 44.28 | 1,021,284 | +0.30(+0.69%) |
Sep 13, 2022 | 44.63 | 44.81 | 43.82 | 43.98 | 1,556,725 | -1.73(-3.78%) |
Sep 12, 2022 | 45.13 | 45.81 | 45.13 | 45.70 | 1,804,025 | +0.92(+2.05%) |
Sep 09, 2022 | 44.46 | 44.89 | 44.27 | 44.79 | 1,555,516 | +0.77(+1.76%) |
Sep 08, 2022 | 42.53 | 44.04 | 42.35 | 44.01 | 1,546,330 | +1.09(+2.53%) |
Sep 07, 2022 | 42.04 | 42.99 | 41.82 | 42.93 | 1,323,768 | +0.86(+2.05%) |
Sep 06, 2022 | 42.39 | 42.57 | 41.43 | 42.06 | 1,592,109 | -0.29(-0.69%) |
Sep 02, 2022 | 42.77 | 43.24 | 42.11 | 42.36 | 1,695,012 | +0.08(+0.19%) |
Sep 01, 2022 | 42.45 | 42.61 | 41.51 | 42.28 | 1,815,491 | -0.56(-1.31%) |
Aug 31, 2022 | 43.24 | 43.75 | 42.81 | 42.84 | 1,409,873 | -0.44(-1.01%) |
Aug 30, 2022 | 43.94 | 44.26 | 43.16 | 43.27 | 1,399,849 | -0.40(-0.91%) |
Aug 29, 2022 | 43.36 | 43.93 | 43.23 | 43.67 | 1,334,186 | +0.04(+0.10%) |
Aug 26, 2022 | 45.52 | 45.66 | 43.58 | 43.63 | 1,776,762 | -2.08(-4.54%) |
Aug 25, 2022 | 45.47 | 45.86 | 45.32 | 45.70 | 1,135,424 | +0.43(+0.96%) |
Aug 24, 2022 | 45.03 | 45.71 | 44.97 | 45.27 | 835,921 | -0.05(-0.12%) |
Aug 23, 2022 | 45.35 | 45.77 | 45.02 | 45.32 | 1,163,705 | +0.06(+0.14%) |
Aug 22, 2022 | 44.97 | 45.39 | 44.68 | 45.26 | 1,815,244 | -0.56(-1.22%) |
Aug 19, 2022 | 46.33 | 46.33 | 45.40 | 45.82 | 1,001,185 | -0.72(-1.54%) |
Aug 18, 2022 | 46.56 | 46.82 | 46.30 | 46.54 | 1,151,290 | -0.03(-0.06%) |
Aug 17, 2022 | 46.45 | 46.91 | 46.07 | 46.56 | 1,195,925 | -0.51(-1.09%) |
Aug 16, 2022 | 47.02 | 47.27 | 46.59 | 47.08 | 1,430,486 | -0.08(-0.17%) |
Aug 15, 2022 | 46.98 | 47.52 | 46.92 | 47.16 | 1,238,013 | -0.50(-1.04%) |
Aug 12, 2022 | 47.86 | 47.88 | 47.25 | 47.65 | 1,723,786 | +0.14(+0.30%) |
Aug 11, 2022 | 47.27 | 47.97 | 46.81 | 47.51 | 2,591,893 | +0.52(+1.11%) |
Aug 10, 2022 | 45.45 | 47.13 | 45.22 | 46.99 | 2,622,224 | +2.46(+5.52%) |
Aug 09, 2022 | 44.35 | 44.62 | 44.06 | 44.53 | 1,695,245 | -0.04(-0.08%) |
Aug 08, 2022 | 44.58 | 45.13 | 44.47 | 44.57 | 1,461,754 | +0.35(+0.78%) |
Aug 05, 2022 | 44.03 | 44.29 | 43.59 | 44.22 | 1,153,658 | -0.37(-0.84%) |
Aug 04, 2022 | 44.23 | 44.59 | 43.98 | 44.59 | 1,007,755 | +0.48(+1.09%) |
Aug 03, 2022 | 43.95 | 44.28 | 43.53 | 44.11 | 1,111,228 | +0.67(+1.53%) |
Aug 02, 2022 | 43.85 | 43.90 | 43.31 | 43.45 | 1,628,823 | -0.55(-1.25%) |
Aug 01, 2022 | 43.58 | 44.25 | 43.31 | 44.00 | 1,618,468 | -0.04(-0.10%) |
Jul 29, 2022 | 43.78 | 44.44 | 43.55 | 44.04 | 1,576,996 | +0.35(+0.79%) |
Jul 28, 2022 | 42.84 | 43.87 | 42.51 | 43.70 | 1,854,909 | +0.79(+1.84%) |
Jul 27, 2022 | 42.36 | 43.26 | 42.29 | 42.91 | 1,761,953 | +0.90(+2.15%) |
Jul 26, 2022 | 42.51 | 42.64 | 41.73 | 42.00 | 1,509,235 | -0.81(-1.89%) |
Jul 25, 2022 | 42.71 | 42.91 | 42.36 | 42.81 | 1,870,817 | +0.23(+0.54%) |
Jul 22, 2022 | 42.64 | 43.08 | 42.14 | 42.58 | 1,898,821 | -0.04(-0.08%) |
Jul 21, 2022 | 42.14 | 42.64 | 41.80 | 42.61 | 1,482,655 | +0.43(+1.01%) |
Jul 20, 2022 | 41.30 | 42.42 | 41.30 | 42.19 | 1,303,070 | +0.64(+1.54%) |
Jul 19, 2022 | 40.48 | 41.78 | 40.30 | 41.55 | 1,973,238 | +1.66(+4.16%) |
Jul 18, 2022 | 40.26 | 40.59 | 39.82 | 39.89 | 1,081,912 | +0.20(+0.49%) |
Jul 15, 2022 | 38.95 | 39.71 | 38.44 | 39.70 | 1,514,371 | +1.35(+3.52%) |
Jul 14, 2022 | 38.45 | 38.66 | 37.44 | 38.35 | 1,953,767 | -0.82(-2.08%) |
Jul 13, 2022 | 39.04 | 39.51 | 38.49 | 39.16 | 1,447,990 | -0.65(-1.63%) |
Jul 12, 2022 | 39.12 | 40.20 | 39.12 | 39.81 | 1,384,682 | +0.37(+0.94%) |
Jul 11, 2022 | 39.88 | 40.02 | 39.28 | 39.44 | 1,178,002 | -0.87(-2.16%) |
Jul 08, 2022 | 40.37 | 40.66 | 39.96 | 40.31 | 1,357,656 | -0.35(-0.87%) |
Jul 07, 2022 | 39.95 | 40.73 | 39.94 | 40.66 | 1,278,812 | +1.10(+2.78%) |
Jul 06, 2022 | 39.80 | 39.98 | 39.05 | 39.56 | 2,041,589 | -0.24(-0.60%) |
Jul 05, 2022 | 39.19 | 39.84 | 38.63 | 39.80 | 2,138,261 | -0.13(-0.33%) |
Jul 01, 2022 | 39.22 | 40.02 | 39.07 | 39.94 | 999,449 | +0.49(+1.24%) |
Jun 30, 2022 | 39.30 | 39.74 | 38.72 | 39.45 | 2,257,343 | -0.20(-0.49%) |
Jun 29, 2022 | 39.76 | 40.09 | 39.31 | 39.64 | 1,677,220 | -0.34(-0.84%) |
Jun 28, 2022 | 40.96 | 41.22 | 39.73 | 39.98 | 1,869,954 | -0.59(-1.44%) |
Jun 27, 2022 | 40.90 | 40.90 | 40.18 | 40.57 | 1,104,500 | +0.07(+0.18%) |
Jun 24, 2022 | 39.90 | 40.65 | 39.50 | 40.49 | 1,265,595 | +1.14(+2.88%) |
Jun 23, 2022 | 38.78 | 39.41 | 38.60 | 39.36 | 1,377,273 | +0.76(+1.98%) |
Jun 22, 2022 | 38.21 | 39.04 | 38.02 | 38.60 | 1,761,704 | -0.27(-0.68%) |
Jun 21, 2022 | 39.16 | 39.48 | 38.73 | 38.86 | 1,970,462 | +0.39(+1.01%) |
Jun 17, 2022 | 38.26 | 39.08 | 38.05 | 38.47 | 2,647,501 | +0.17(+0.44%) |
Jun 16, 2022 | 39.40 | 39.65 | 38.13 | 38.30 | 3,274,586 | -2.25(-5.56%) |
Jun 15, 2022 | 40.40 | 41.22 | 39.78 | 40.56 | 3,028,807 | +0.71(+1.78%) |
Jun 14, 2022 | 40.26 | 40.27 | 39.42 | 39.85 | 2,857,535 | -0.27(-0.69%) |
Jun 13, 2022 | 40.41 | 40.67 | 39.71 | 40.12 | 3,520,638 | -1.74(-4.15%) |
Jun 10, 2022 | 42.54 | 42.67 | 41.67 | 41.86 | 1,549,635 | -1.45(-3.34%) |
Jun 09, 2022 | 44.17 | 44.34 | 43.31 | 43.31 | 1,268,711 | -1.20(-2.69%) |
Jun 08, 2022 | 45.06 | 45.17 | 44.33 | 44.50 | 664,442 | -0.72(-1.59%) |
Jun 07, 2022 | 44.49 | 45.34 | 44.49 | 45.22 | 986,461 | +0.25(+0.55%) |
Jun 06, 2022 | 45.11 | 45.66 | 44.77 | 44.97 | 1,203,036 | +0.41(+0.92%) |
Jun 03, 2022 | 45.06 | 45.19 | 44.41 | 44.57 | 1,603,801 | -1.00(-2.20%) |
Jun 02, 2022 | 44.25 | 45.59 | 44.08 | 45.57 | 1,526,681 | +1.23(+2.78%) |
Jun 01, 2022 | 44.97 | 45.39 | 44.02 | 44.34 | 1,591,324 | -0.55(-1.23%) |
May 31, 2022 | 45.00 | 45.67 | 44.39 | 44.89 | 4,326,568 | +0.23(+0.52%) |
May 27, 2022 | 43.02 | 44.70 | 43.02 | 44.65 | 3,063,993 | +2.00(+4.68%) |
May 26, 2022 | 41.72 | 43.05 | 41.61 | 42.66 | 1,677,381 | +1.10(+2.64%) |
May 25, 2022 | 41.06 | 41.71 | 40.93 | 41.56 | 1,009,208 | +0.17(+0.41%) |
May 24, 2022 | 41.31 | 41.52 | 40.00 | 41.39 | 1,781,528 | -0.17(-0.40%) |
May 23, 2022 | 42.12 | 42.22 | 41.35 | 41.56 | 1,227,472 | -0.05(-0.13%) |
May 20, 2022 | 41.62 | 41.81 | 40.44 | 41.62 | 2,242,413 | +0.70(+1.71%) |
May 19, 2022 | 40.30 | 41.42 | 39.90 | 40.92 | 3,401,117 | +0.36(+0.89%) |
May 18, 2022 | 42.66 | 42.74 | 40.46 | 40.55 | 2,760,627 | -2.68(-6.19%) |
May 17, 2022 | 43.16 | 43.67 | 42.79 | 43.23 | 2,802,559 | +1.01(+2.39%) |
May 16, 2022 | 42.20 | 42.82 | 41.49 | 42.22 | 2,838,119 | +0.06(+0.15%) |
May 13, 2022 | 40.87 | 42.44 | 40.34 | 42.16 | 3,329,319 | +2.01(+5.02%) |
May 12, 2022 | 41.03 | 41.03 | 38.99 | 40.15 | 4,271,375 | -1.24(-2.99%) |
May 11, 2022 | 41.54 | 42.68 | 41.22 | 41.39 | 2,728,581 | -0.29(-0.70%) |
May 10, 2022 | 41.84 | 42.34 | 40.91 | 41.68 | 3,850,163 | +0.75(+1.84%) |
May 09, 2022 | 42.02 | 42.51 | 40.85 | 40.93 | 3,220,230 | -1.88(-4.40%) |
May 06, 2022 | 43.13 | 43.24 | 42.26 | 42.81 | 2,740,556 | -0.68(-1.56%) |
May 05, 2022 | 45.35 | 45.51 | 43.22 | 43.49 | 2,524,756 | -2.39(-5.20%) |
May 04, 2022 | 44.66 | 45.91 | 44.12 | 45.87 | 2,597,996 | +1.20(+2.69%) |
May 03, 2022 | 44.59 | 45.07 | 44.23 | 44.67 | 1,499,951 | +0.31(+0.70%) |
May 02, 2022 | 43.97 | 44.43 | 43.41 | 44.36 | 2,078,450 | +0.30(+0.68%) |
Apr 29, 2022 | 45.48 | 45.82 | 43.89 | 44.06 | 1,561,706 | -1.57(-3.45%) |
Apr 28, 2022 | 44.96 | 45.86 | 44.66 | 45.64 | 1,523,801 | +1.17(+2.62%) |
Apr 27, 2022 | 44.94 | 45.47 | 44.36 | 44.47 | 2,360,493 | +0.51(+1.17%) |
Apr 26, 2022 | 45.43 | 45.51 | 43.91 | 43.96 | 2,478,215 | -1.90(-4.14%) |
Apr 25, 2022 | 45.16 | 46.10 | 44.70 | 45.86 | 2,218,354 | +0.22(+0.48%) |
Apr 22, 2022 | 47.91 | 47.91 | 45.56 | 45.64 | 2,137,831 | -2.45(-5.09%) |
Apr 21, 2022 | 49.60 | 50.01 | 48.03 | 48.08 | 1,195,359 | -1.01(-2.05%) |
Apr 20, 2022 | 49.02 | 49.27 | 48.49 | 49.09 | 1,111,275 | +0.64(+1.31%) |
Apr 19, 2022 | 47.55 | 48.76 | 47.55 | 48.46 | 1,418,038 | +0.93(+1.95%) |
Apr 18, 2022 | 48.08 | 48.22 | 47.33 | 47.53 | 1,220,593 | -0.75(-1.56%) |
Apr 14, 2022 | 48.28 | 48.85 | 48.06 | 48.28 | 1,389,594 | +0.14(+0.29%) |
Apr 13, 2022 | 47.61 | 48.33 | 47.30 | 48.14 | 1,269,976 | +0.55(+1.15%) |
Apr 12, 2022 | 48.26 | 48.69 | 47.51 | 47.59 | 1,247,709 | -0.65(-1.34%) |
Apr 11, 2022 | 49.24 | 49.44 | 48.17 | 48.23 | 1,614,308 | -1.38(-2.78%) |
Apr 08, 2022 | 49.76 | 50.16 | 49.36 | 49.61 | 1,008,766 | -0.16(-0.32%) |
Apr 07, 2022 | 50.39 | 50.48 | 49.44 | 49.77 | 2,191,450 | -0.94(-1.85%) |
Apr 06, 2022 | 51.04 | 51.20 | 50.39 | 50.71 | 1,904,887 | -0.72(-1.39%) |
Apr 05, 2022 | 51.80 | 52.28 | 51.27 | 51.42 | 2,428,549 | -0.38(-0.73%) |
Apr 04, 2022 | 50.81 | 51.82 | 50.66 | 51.80 | 1,309,261 | +1.30(+2.57%) |
Apr 01, 2022 | 50.48 | 50.59 | 49.96 | 50.51 | 1,391,701 | +0.51(+1.03%) |
Mar 31, 2022 | 50.83 | 51.48 | 49.99 | 49.99 | 1,831,542 | -0.92(-1.81%) |
Mar 30, 2022 | 51.13 | 51.57 | 50.72 | 50.91 | 972,025 | -0.59(-1.15%) |
Mar 29, 2022 | 51.34 | 51.62 | 51.06 | 51.50 | 1,159,116 | +0.97(+1.92%) |
Mar 28, 2022 | 50.05 | 50.59 | 49.67 | 50.53 | 1,012,434 | +0.28(+0.56%) |
Mar 25, 2022 | 50.03 | 50.28 | 49.51 | 50.25 | 1,303,349 | +0.44(+0.89%) |
Mar 24, 2022 | 49.29 | 49.95 | 48.95 | 49.81 | 1,597,104 | +0.79(+1.60%) |
Mar 23, 2022 | 49.92 | 50.02 | 49.00 | 49.02 | 1,248,255 | -1.04(-2.08%) |
Mar 22, 2022 | 50.03 | 50.30 | 49.75 | 50.06 | 1,193,322 | +0.55(+1.11%) |
Mar 21, 2022 | 49.23 | 49.65 | 48.77 | 49.52 | 1,087,669 | +0.11(+0.21%) |
Mar 18, 2022 | 48.86 | 51.06 | 48.34 | 49.41 | 1,549,139 | +0.39(+0.79%) |
Mar 17, 2022 | 48.18 | 49.04 | 48.00 | 49.02 | 1,630,055 | +0.80(+1.65%) |
Mar 16, 2022 | 47.18 | 48.56 | 46.86 | 48.23 | 2,219,412 | +1.57(+3.37%) |
Mar 15, 2022 | 46.38 | 46.73 | 45.92 | 46.65 | 2,012,475 | +0.58(+1.27%) |
Mar 14, 2022 | 47.18 | 47.73 | 45.80 | 46.07 | 1,613,600 | -1.21(-2.56%) |
Mar 11, 2022 | 47.82 | 48.30 | 47.24 | 47.28 | 1,946,455 | -0.37(-0.78%) |
Mar 10, 2022 | 47.24 | 47.79 | 46.92 | 47.65 | 1,105,937 | -0.30(-0.63%) |
Mar 09, 2022 | 47.26 | 48.11 | 46.89 | 47.95 | 2,007,634 | +1.82(+3.95%) |
Mar 08, 2022 | 46.61 | 47.31 | 45.76 | 46.13 | 1,588,128 | -0.08(-0.17%) |
Mar 07, 2022 | 47.47 | 47.96 | 46.18 | 46.21 | 3,131,167 | -1.51(-3.17%) |
Mar 04, 2022 | 47.05 | 47.75 | 46.64 | 47.72 | 1,564,215 | +0.07(+0.15%) |
Mar 03, 2022 | 48.51 | 48.62 | 47.37 | 47.65 | 1,238,751 | -0.75(-1.55%) |
Mar 02, 2022 | 47.44 | 48.59 | 47.43 | 48.40 | 1,638,167 | +1.23(+2.60%) |
Mar 01, 2022 | 48.17 | 48.32 | 46.50 | 47.17 | 1,896,997 | -1.11(-2.31%) |
Feb 28, 2022 | 47.51 | 48.38 | 47.22 | 48.29 | 2,470,753 | -0.16(-0.33%) |
Feb 25, 2022 | 47.18 | 48.48 | 47.21 | 48.45 | 1,955,432 | +1.50(+3.19%) |
Feb 24, 2022 | 44.22 | 47.01 | 44.08 | 46.95 | 2,373,210 | +0.86(+1.87%) |
Feb 23, 2022 | 47.58 | 47.75 | 46.01 | 46.08 | 1,543,903 | -0.94(-2.00%) |
Feb 22, 2022 | 46.81 | 47.52 | 46.38 | 47.03 | 2,247,932 | +0.17(+0.36%) |
Feb 18, 2022 | 46.86 | 0 | -1.22(-2.53%) | |||
Feb 17, 2022 | 49.32 | 49.40 | 48.02 | 48.07 | 1,985,308 | -1.64(-3.30%) |
Feb 16, 2022 | 49.67 | 49.93 | 49.14 | 49.71 | 1,816,092 | -0.05(-0.11%) |
Feb 15, 2022 | 50.73 | 50.96 | 49.58 | 49.77 | 2,328,959 | -0.14(-0.28%) |
Feb 14, 2022 | 51.15 | 51.15 | 49.58 | 49.91 | 3,047,947 | -1.22(-2.39%) |
Feb 11, 2022 | 52.84 | 53.02 | 51.07 | 51.13 | 3,469,051 | -1.47(-2.80%) |
Feb 10, 2022 | 52.58 | 55.02 | 52.43 | 52.60 | 6,670,917 | +2.48(+4.96%) |
Feb 09, 2022 | 49.99 | 50.71 | 49.96 | 50.12 | 3,573,407 | +0.70(+1.41%) |
Feb 08, 2022 | 48.96 | 49.59 | 48.45 | 49.42 | 1,747,582 | +0.29(+0.59%) |
Feb 07, 2022 | 48.22 | 49.61 | 48.22 | 49.13 | 1,863,471 | +1.00(+2.07%) |
Feb 04, 2022 | 47.70 | 48.68 | 47.70 | 48.14 | 3,561,395 | +0.22(+0.46%) |
Feb 03, 2022 | 48.65 | 47.91 | 47.92 | 2,302,116 | -1.28(-2.60%) | |
Feb 02, 2022 | 49.33 | 49.41 | 48.63 | 49.19 | 1,469,536 | +0.26(+0.52%) |