Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 37.90 | 39.18 | 37.87 | 39.13 | 1,115,682 | +1.34(+3.55%) |
Jan 30, 2023 | 38.01 | 38.42 | 37.72 | 37.79 | 688,074 | -0.63(-1.65%) |
Jan 27, 2023 | 37.79 | 38.62 | 37.46 | 38.42 | 1,034,186 | +0.65(+1.73%) |
Jan 26, 2023 | 37.62 | 37.85 | 37.01 | 37.77 | 821,630 | +0.48(+1.28%) |
Jan 25, 2023 | 36.76 | 37.38 | 36.38 | 37.29 | 854,208 | +0.27(+0.73%) |
Jan 24, 2023 | 37.31 | 37.38 | 36.77 | 37.02 | 596,675 | -0.39(-1.05%) |
Jan 23, 2023 | 36.87 | 37.68 | 36.62 | 37.41 | 1,435,585 | +0.68(+1.85%) |
Jan 20, 2023 | 35.58 | 36.78 | 35.37 | 36.73 | 2,082,597 | +1.56(+4.43%) |
Jan 19, 2023 | 34.05 | 35.98 | 34.05 | 35.17 | 2,301,932 | +0.64(+1.86%) |
Jan 18, 2023 | 36.12 | 36.17 | 34.42 | 34.53 | 2,244,958 | -1.79(-4.93%) |
Jan 17, 2023 | 36.84 | 36.84 | 36.15 | 36.32 | 2,272,519 | -0.60(-1.62%) |
Jan 13, 2023 | 36.56 | 37.00 | 35.89 | 36.92 | 860,885 | -0.14(-0.38%) |
Jan 12, 2023 | 36.82 | 37.38 | 36.41 | 37.06 | 909,438 | +0.62(+1.72%) |
Jan 11, 2023 | 36.33 | 36.58 | 36.13 | 36.43 | 1,073,853 | +0.36(+1.01%) |
Jan 10, 2023 | 35.92 | 36.43 | 35.68 | 36.07 | 1,286,963 | +0.00(+0.00%) |
Jan 09, 2023 | 36.48 | 36.55 | 35.99 | 36.07 | 756,385 | -0.22(-0.62%) |
Jan 06, 2023 | 35.50 | 36.44 | 35.24 | 36.29 | 769,516 | +1.18(+3.37%) |
Jan 05, 2023 | 34.85 | 35.30 | 34.39 | 35.11 | 1,325,101 | -0.18(-0.50%) |
Jan 04, 2023 | 34.95 | 35.85 | 34.89 | 35.29 | 1,279,041 | +0.76(+2.19%) |
Jan 03, 2023 | 35.32 | 35.75 | 34.33 | 34.53 | 1,499,645 | -0.49(-1.41%) |
Dec 30, 2022 | 34.60 | 35.13 | 34.60 | 35.02 | 878,228 | +0.09(+0.27%) |
Dec 29, 2022 | 34.34 | 35.00 | 34.19 | 34.93 | 672,790 | +0.77(+2.27%) |
Dec 28, 2022 | 34.49 | 34.49 | 34.08 | 34.16 | 781,915 | -0.20(-0.57%) |
Dec 27, 2022 | 34.16 | 34.53 | 33.89 | 34.35 | 945,421 | +0.23(+0.68%) |
Dec 23, 2022 | 34.03 | 34.31 | 33.74 | 34.12 | 992,785 | +0.15(+0.44%) |
Dec 22, 2022 | 33.57 | 33.98 | 32.91 | 33.97 | 2,108,187 | +0.05(+0.14%) |
Dec 21, 2022 | 34.09 | 34.40 | 33.75 | 33.92 | 1,295,545 | +0.30(+0.89%) |
Dec 20, 2022 | 33.44 | 33.92 | 33.34 | 33.63 | 2,491,083 | +0.28(+0.84%) |
Dec 19, 2022 | 33.38 | 33.80 | 32.91 | 33.35 | 1,210,869 | -0.08(-0.25%) |
Dec 16, 2022 | 33.68 | 34.09 | 33.18 | 33.43 | 3,090,616 | -0.65(-1.92%) |
Dec 15, 2022 | 34.40 | 34.49 | 33.88 | 34.08 | 1,545,415 | -0.81(-2.33%) |
Dec 14, 2022 | 35.84 | 36.01 | 34.81 | 34.89 | 1,322,806 | -0.98(-2.73%) |
Dec 13, 2022 | 37.79 | 37.98 | 35.58 | 35.87 | 1,562,099 | -1.11(-3.00%) |
Dec 12, 2022 | 36.79 | 37.52 | 36.26 | 36.98 | 1,488,279 | +0.31(+0.86%) |
Dec 09, 2022 | 36.47 | 36.84 | 36.31 | 36.67 | 817,781 | +0.10(+0.28%) |
Dec 08, 2022 | 36.65 | 36.96 | 36.11 | 36.57 | 1,767,073 | +0.27(+0.74%) |
Dec 07, 2022 | 35.08 | 36.64 | 34.99 | 36.30 | 1,680,036 | +1.02(+2.88%) |
Dec 06, 2022 | 35.92 | 36.12 | 34.91 | 35.28 | 1,559,151 | -0.62(-1.73%) |
Dec 05, 2022 | 38.06 | 38.09 | 35.56 | 35.90 | 1,315,780 | -2.76(-7.13%) |
Dec 02, 2022 | 38.37 | 38.73 | 38.34 | 38.66 | 463,712 | -0.19(-0.50%) |
Dec 01, 2022 | 39.09 | 39.34 | 38.51 | 38.85 | 765,159 | -0.10(-0.26%) |
Nov 30, 2022 | 38.19 | 39.00 | 37.17 | 38.95 | 1,511,485 | +0.59(+1.54%) |
Nov 29, 2022 | 38.15 | 38.56 | 37.98 | 38.36 | 1,137,624 | +0.27(+0.70%) |
Nov 28, 2022 | 39.29 | 39.43 | 37.98 | 38.09 | 1,075,980 | -1.76(-4.41%) |
Nov 25, 2022 | 39.36 | 39.90 | 39.15 | 39.85 | 191,096 | +0.60(+1.53%) |
Nov 23, 2022 | 39.31 | 39.57 | 39.10 | 39.25 | 473,124 | -0.08(-0.21%) |
Nov 22, 2022 | 38.90 | 39.40 | 38.80 | 39.33 | 554,180 | +0.61(+1.58%) |
Nov 21, 2022 | 38.03 | 38.74 | 37.88 | 38.72 | 672,562 | +0.55(+1.43%) |
Nov 18, 2022 | 39.08 | 39.19 | 37.66 | 38.18 | 911,859 | -0.13(-0.34%) |
Nov 17, 2022 | 38.88 | 38.88 | 37.93 | 38.31 | 961,145 | -1.25(-3.16%) |
Nov 16, 2022 | 40.01 | 40.22 | 39.29 | 39.55 | 885,639 | -0.54(-1.34%) |
Nov 15, 2022 | 40.01 | 40.54 | 39.64 | 40.09 | 1,061,964 | +0.68(+1.74%) |
Nov 14, 2022 | 40.51 | 40.58 | 39.41 | 39.41 | 1,272,029 | -1.34(-3.29%) |
Nov 11, 2022 | 40.82 | 41.52 | 40.42 | 40.75 | 1,588,544 | +0.43(+1.08%) |
Nov 10, 2022 | 38.73 | 40.55 | 38.73 | 40.31 | 1,623,974 | +2.94(+7.87%) |
Nov 09, 2022 | 37.26 | 37.73 | 36.96 | 37.37 | 1,111,498 | -0.17(-0.44%) |
Nov 08, 2022 | 37.05 | 37.71 | 36.40 | 37.54 | 769,936 | +0.63(+1.70%) |
Nov 07, 2022 | 36.82 | 37.04 | 36.22 | 36.91 | 727,336 | +0.41(+1.11%) |
Nov 04, 2022 | 35.64 | 37.08 | 35.51 | 36.50 | 862,647 | +1.44(+4.11%) |
Nov 03, 2022 | 34.71 | 35.21 | 34.32 | 35.06 | 906,138 | -0.17(-0.47%) |
Nov 02, 2022 | 36.70 | 35.23 | 35.23 | 1,508,141 | -1.66(-4.49%) | |
Nov 01, 2022 | 37.17 | 37.32 | 36.70 | 36.88 | 875,201 | +0.04(+0.10%) |
Oct 31, 2022 | 36.88 | 37.16 | 36.50 | 36.84 | 878,327 | -0.20(-0.55%) |
Oct 28, 2022 | 36.31 | 37.08 | 36.22 | 37.05 | 868,503 | +0.96(+2.66%) |
Oct 27, 2022 | 36.31 | 36.80 | 35.96 | 36.09 | 901,239 | +0.24(+0.67%) |
Oct 26, 2022 | 35.27 | 36.20 | 35.07 | 35.85 | 1,392,960 | +0.71(+2.03%) |
Oct 25, 2022 | 33.48 | 35.15 | 33.48 | 35.13 | 2,357,369 | +1.32(+3.91%) |
Oct 24, 2022 | 33.46 | 34.07 | 33.16 | 33.81 | 2,265,253 | +0.67(+2.01%) |
Oct 21, 2022 | 34.26 | 34.61 | 32.98 | 33.15 | 2,915,757 | -1.40(-4.04%) |
Oct 20, 2022 | 37.75 | 37.75 | 34.13 | 34.54 | 3,259,446 | -3.67(-9.61%) |
Oct 19, 2022 | 38.48 | 39.04 | 37.70 | 38.21 | 1,422,167 | -0.60(-1.55%) |
Oct 18, 2022 | 39.25 | 39.58 | 38.43 | 38.81 | 889,217 | +0.43(+1.13%) |
Oct 17, 2022 | 38.51 | 39.00 | 37.80 | 38.38 | 1,141,891 | +0.85(+2.27%) |
Oct 14, 2022 | 38.16 | 39.02 | 37.43 | 37.53 | 1,093,678 | -0.31(-0.83%) |
Oct 13, 2022 | 35.57 | 38.00 | 35.14 | 37.84 | 1,363,143 | +1.77(+4.90%) |
Oct 12, 2022 | 36.60 | 36.80 | 35.61 | 36.08 | 1,665,929 | -0.77(-2.08%) |
Oct 11, 2022 | 36.56 | 37.50 | 36.24 | 36.84 | 1,214,125 | +0.05(+0.13%) |
Oct 10, 2022 | 37.38 | 37.40 | 36.19 | 36.80 | 977,161 | -0.24(-0.65%) |
Oct 07, 2022 | 37.66 | 37.70 | 36.87 | 37.04 | 913,737 | -0.84(-2.22%) |
Oct 06, 2022 | 38.14 | 38.49 | 37.67 | 37.88 | 1,674,753 | -0.55(-1.42%) |
Oct 05, 2022 | 37.48 | 38.59 | 37.43 | 38.43 | 1,037,064 | +0.20(+0.53%) |
Oct 04, 2022 | 36.44 | 38.28 | 36.44 | 38.22 | 1,717,203 | +2.49(+6.96%) |
Oct 03, 2022 | 35.13 | 35.97 | 34.26 | 35.73 | 1,258,921 | +1.05(+3.04%) |
Sep 30, 2022 | 34.66 | 35.31 | 34.28 | 34.68 | 1,247,025 | +0.23(+0.67%) |
Sep 29, 2022 | 34.51 | 34.76 | 33.95 | 34.45 | 729,138 | -0.62(-1.77%) |
Sep 28, 2022 | 34.54 | 35.29 | 34.29 | 35.07 | 802,365 | +0.78(+2.26%) |
Sep 27, 2022 | 34.81 | 35.21 | 33.69 | 34.29 | 846,048 | -0.24(-0.70%) |
Sep 26, 2022 | 34.59 | 35.29 | 34.39 | 34.53 | 932,920 | -0.31(-0.88%) |
Sep 23, 2022 | 34.88 | 35.05 | 34.16 | 34.84 | 1,029,821 | -0.65(-1.82%) |
Sep 22, 2022 | 36.84 | 36.85 | 35.33 | 35.49 | 977,372 | -1.16(-3.15%) |
Sep 21, 2022 | 37.16 | 37.70 | 36.63 | 36.64 | 1,252,388 | -0.34(-0.93%) |
Sep 20, 2022 | 36.84 | 37.27 | 36.76 | 36.98 | 881,150 | -0.20(-0.55%) |
Sep 19, 2022 | 35.63 | 37.24 | 35.60 | 37.19 | 894,040 | +1.05(+2.92%) |
Sep 16, 2022 | 36.84 | 36.84 | 35.95 | 36.13 | 2,215,442 | -1.11(-2.98%) |
Sep 15, 2022 | 36.57 | 37.68 | 36.57 | 37.24 | 1,046,849 | +0.77(+2.10%) |
Sep 14, 2022 | 36.78 | 36.95 | 36.08 | 36.47 | 1,318,463 | -0.28(-0.75%) |
Sep 13, 2022 | 37.38 | 37.68 | 36.50 | 36.75 | 923,937 | -1.61(-4.21%) |
Sep 12, 2022 | 38.28 | 39.03 | 38.22 | 38.37 | 706,642 | +0.29(+0.77%) |
Sep 09, 2022 | 37.92 | 38.36 | 37.92 | 38.07 | 552,555 | +0.41(+1.10%) |
Sep 08, 2022 | 36.06 | 37.68 | 35.89 | 37.66 | 668,676 | +1.29(+3.55%) |
Sep 07, 2022 | 35.13 | 36.50 | 35.13 | 36.37 | 668,990 | +1.05(+2.99%) |
Sep 06, 2022 | 36.40 | 36.40 | 34.98 | 35.31 | 902,584 | -0.83(-2.28%) |
Sep 02, 2022 | 37.05 | 37.35 | 35.99 | 36.14 | 741,828 | -0.40(-1.10%) |
Sep 01, 2022 | 36.60 | 36.60 | 35.96 | 36.54 | 487,784 | -0.28(-0.75%) |
Aug 31, 2022 | 37.29 | 37.33 | 36.75 | 36.82 | 567,184 | -0.42(-1.13%) |
Aug 30, 2022 | 37.57 | 37.57 | 36.67 | 37.24 | 691,510 | -0.02(-0.05%) |
Aug 29, 2022 | 37.50 | 37.78 | 37.16 | 37.26 | 671,404 | -0.67(-1.76%) |
Aug 26, 2022 | 39.42 | 39.63 | 37.93 | 37.93 | 680,499 | -1.49(-3.79%) |
Aug 25, 2022 | 38.93 | 39.52 | 38.90 | 39.42 | 569,970 | +0.57(+1.46%) |
Aug 24, 2022 | 38.53 | 38.97 | 38.37 | 38.85 | 561,573 | +0.19(+0.50%) |
Aug 23, 2022 | 38.71 | 39.20 | 38.56 | 38.66 | 552,186 | +0.09(+0.24%) |
Aug 22, 2022 | 39.10 | 39.10 | 38.48 | 38.57 | 758,511 | -1.26(-3.15%) |
Aug 19, 2022 | 39.91 | 40.05 | 39.47 | 39.82 | 710,619 | -0.54(-1.34%) |
Aug 18, 2022 | 39.99 | 40.41 | 39.82 | 40.36 | 513,419 | +0.39(+0.99%) |
Aug 17, 2022 | 39.84 | 40.27 | 39.57 | 39.97 | 664,763 | -0.49(-1.20%) |
Aug 16, 2022 | 39.62 | 40.70 | 39.62 | 40.46 | 902,393 | +0.74(+1.87%) |
Aug 15, 2022 | 39.28 | 39.79 | 39.25 | 39.71 | 836,577 | -0.05(-0.12%) |
Aug 12, 2022 | 39.28 | 39.83 | 38.97 | 39.76 | 796,761 | +0.73(+1.88%) |
Aug 11, 2022 | 39.09 | 39.47 | 38.92 | 39.03 | 1,006,264 | +0.42(+1.09%) |
Aug 10, 2022 | 37.33 | 38.61 | 37.33 | 38.60 | 1,929,088 | +1.84(+5.01%) |
Aug 09, 2022 | 36.83 | 36.91 | 36.50 | 36.76 | 685,053 | -0.06(-0.17%) |
Aug 08, 2022 | 37.00 | 37.38 | 36.73 | 36.83 | 824,271 | +0.04(+0.10%) |
Aug 05, 2022 | 35.90 | 37.01 | 35.77 | 36.79 | 675,794 | +0.71(+1.96%) |
Aug 04, 2022 | 36.46 | 36.46 | 35.87 | 36.08 | 642,316 | -0.46(-1.25%) |
Aug 03, 2022 | 36.45 | 36.79 | 36.15 | 36.54 | 512,388 | +0.28(+0.78%) |
Aug 02, 2022 | 36.85 | 36.85 | 36.25 | 36.26 | 635,642 | -0.72(-1.93%) |
Aug 01, 2022 | 36.81 | 37.30 | 36.34 | 36.97 | 885,607 | -0.05(-0.12%) |
Jul 29, 2022 | 36.59 | 37.22 | 36.59 | 37.02 | 822,086 | +0.44(+1.20%) |
Jul 28, 2022 | 36.88 | 37.01 | 36.20 | 36.58 | 675,277 | -0.35(-0.94%) |
Jul 27, 2022 | 36.36 | 37.10 | 36.17 | 36.93 | 1,018,342 | +0.76(+2.10%) |
Jul 26, 2022 | 36.78 | 37.10 | 36.04 | 36.17 | 1,250,932 | -0.96(-2.59%) |
Jul 25, 2022 | 36.26 | 37.21 | 35.91 | 37.13 | 1,685,614 | +1.21(+3.37%) |
Jul 22, 2022 | 36.58 | 36.85 | 35.76 | 35.92 | 1,476,858 | -0.29(-0.81%) |
Jul 21, 2022 | 35.75 | 36.47 | 35.42 | 36.21 | 1,791,221 | +0.56(+1.57%) |
Jul 20, 2022 | 35.10 | 35.81 | 35.06 | 35.65 | 1,736,938 | +0.46(+1.30%) |
Jul 19, 2022 | 34.31 | 35.43 | 34.31 | 35.19 | 1,509,760 | +1.50(+4.46%) |
Jul 18, 2022 | 33.81 | 34.33 | 33.53 | 33.69 | 1,225,382 | +0.45(+1.35%) |
Jul 15, 2022 | 32.42 | 33.25 | 32.18 | 33.24 | 1,312,607 | +1.41(+4.44%) |
Jul 14, 2022 | 31.81 | 32.05 | 31.46 | 31.83 | 854,533 | -0.79(-2.42%) |
Jul 13, 2022 | 33.22 | 33.22 | 32.24 | 32.62 | 1,026,987 | -0.61(-1.85%) |
Jul 12, 2022 | 32.71 | 33.93 | 32.71 | 33.23 | 959,916 | +0.18(+0.55%) |
Jul 11, 2022 | 33.33 | 33.62 | 32.97 | 33.05 | 852,524 | -0.74(-2.20%) |
Jul 08, 2022 | 34.07 | 34.19 | 33.50 | 33.79 | 818,148 | -0.09(-0.27%) |
Jul 07, 2022 | 33.91 | 34.26 | 33.65 | 33.88 | 894,709 | +0.41(+1.23%) |
Jul 06, 2022 | 33.61 | 33.99 | 33.09 | 33.47 | 947,561 | -0.51(-1.51%) |
Jul 05, 2022 | 32.98 | 33.99 | 32.71 | 33.98 | 974,079 | +0.17(+0.52%) |
Jul 01, 2022 | 32.80 | 34.02 | 32.75 | 33.81 | 1,010,653 | +0.76(+2.30%) |
Jun 30, 2022 | 32.70 | 33.59 | 32.27 | 33.05 | 847,172 | -0.39(-1.18%) |
Jun 29, 2022 | 33.98 | 33.98 | 33.29 | 33.44 | 694,123 | -0.33(-0.98%) |
Jun 28, 2022 | 34.14 | 34.59 | 33.70 | 33.77 | 1,148,438 | +0.04(+0.11%) |
Jun 27, 2022 | 34.07 | 34.30 | 33.53 | 33.74 | 572,338 | -0.20(-0.59%) |
Jun 24, 2022 | 33.06 | 34.28 | 32.92 | 33.94 | 1,577,670 | +1.30(+3.99%) |
Jun 23, 2022 | 32.92 | 33.26 | 32.08 | 32.64 | 983,908 | -0.44(-1.33%) |
Jun 22, 2022 | 32.31 | 33.14 | 32.29 | 33.08 | 1,241,744 | +0.33(+1.01%) |
Jun 21, 2022 | 33.61 | 33.61 | 32.72 | 32.75 | 1,060,655 | +0.14(+0.42%) |
Jun 17, 2022 | 31.91 | 32.80 | 31.77 | 32.61 | 2,672,122 | +0.89(+2.80%) |
Jun 16, 2022 | 32.79 | 32.79 | 31.30 | 31.72 | 1,646,881 | -1.86(-5.54%) |
Jun 15, 2022 | 33.50 | 34.35 | 33.26 | 33.58 | 1,332,375 | +0.28(+0.85%) |
Jun 14, 2022 | 33.05 | 33.60 | 32.82 | 33.30 | 1,157,305 | +0.47(+1.44%) |
Jun 13, 2022 | 33.42 | 33.57 | 32.49 | 32.82 | 1,780,954 | -1.57(-4.57%) |
Jun 10, 2022 | 35.03 | 35.47 | 34.24 | 34.39 | 1,140,100 | -1.68(-4.66%) |
Jun 09, 2022 | 37.46 | 37.46 | 36.05 | 36.07 | 1,339,504 | -1.43(-3.80%) |
Jun 08, 2022 | 38.01 | 38.02 | 37.11 | 37.50 | 867,724 | -0.90(-2.34%) |
Jun 07, 2022 | 37.62 | 38.41 | 37.52 | 38.40 | 956,332 | +0.15(+0.40%) |
Jun 06, 2022 | 38.97 | 39.11 | 38.11 | 38.25 | 1,263,943 | -0.23(-0.59%) |
Jun 03, 2022 | 38.84 | 38.97 | 38.29 | 38.47 | 918,202 | -0.65(-1.67%) |
Jun 02, 2022 | 38.22 | 39.16 | 37.69 | 39.13 | 858,271 | +1.06(+2.79%) |
Jun 01, 2022 | 38.92 | 39.04 | 37.26 | 38.06 | 678,995 | -0.67(-1.74%) |
May 31, 2022 | 37.95 | 38.99 | 37.54 | 38.74 | 1,313,231 | +0.30(+0.78%) |
May 27, 2022 | 38.12 | 38.69 | 37.95 | 38.44 | 1,248,900 | +0.32(+0.83%) |
May 26, 2022 | 37.52 | 38.37 | 37.52 | 38.12 | 1,388,282 | +0.96(+2.59%) |
May 25, 2022 | 36.33 | 37.56 | 36.33 | 37.16 | 873,480 | +0.73(+1.99%) |
May 24, 2022 | 36.77 | 36.96 | 35.66 | 36.43 | 1,017,997 | -0.54(-1.45%) |
May 23, 2022 | 36.64 | 37.30 | 36.14 | 36.97 | 854,195 | +1.36(+3.83%) |
May 20, 2022 | 35.93 | 36.28 | 34.63 | 35.60 | 768,651 | -0.14(-0.38%) |
May 19, 2022 | 35.92 | 36.74 | 35.60 | 35.74 | 677,618 | -0.77(-2.11%) |
May 18, 2022 | 36.94 | 37.17 | 36.19 | 36.51 | 1,010,030 | -0.96(-2.57%) |
May 17, 2022 | 36.53 | 37.53 | 36.42 | 37.47 | 1,227,090 | +1.84(+5.17%) |
May 16, 2022 | 36.17 | 36.40 | 35.13 | 35.63 | 782,181 | -0.56(-1.56%) |
May 13, 2022 | 35.90 | 36.76 | 35.90 | 36.19 | 817,571 | +0.79(+2.23%) |
May 12, 2022 | 35.15 | 35.79 | 34.49 | 35.40 | 1,176,345 | -0.14(-0.38%) |
May 11, 2022 | 36.73 | 37.18 | 35.50 | 35.54 | 961,573 | -0.83(-2.27%) |
May 10, 2022 | 37.02 | 37.27 | 35.45 | 36.37 | 1,312,017 | -0.25(-0.69%) |
May 09, 2022 | 37.06 | 37.37 | 36.37 | 36.62 | 814,049 | -0.97(-2.59%) |
May 06, 2022 | 38.71 | 38.73 | 37.06 | 37.59 | 1,126,243 | -1.27(-3.27%) |
May 05, 2022 | 39.44 | 39.49 | 38.03 | 38.86 | 761,612 | -1.21(-3.01%) |
May 04, 2022 | 38.61 | 40.10 | 38.36 | 40.07 | 883,120 | +1.38(+3.57%) |
May 03, 2022 | 38.46 | 39.02 | 37.93 | 38.69 | 572,785 | +0.45(+1.19%) |
May 02, 2022 | 38.13 | 38.26 | 37.16 | 38.24 | 1,097,093 | +0.51(+1.35%) |
Apr 29, 2022 | 39.16 | 39.50 | 37.61 | 37.73 | 1,129,296 | -1.60(-4.06%) |
Apr 28, 2022 | 39.68 | 39.74 | 38.39 | 39.33 | 1,042,566 | +0.84(+2.17%) |
Apr 27, 2022 | 38.30 | 39.11 | 37.91 | 38.49 | 1,293,757 | +0.19(+0.50%) |
Apr 26, 2022 | 39.31 | 39.79 | 38.20 | 38.30 | 1,493,496 | -1.81(-4.51%) |
Apr 25, 2022 | 39.84 | 40.32 | 38.48 | 40.11 | 1,401,192 | -0.18(-0.45%) |
Apr 22, 2022 | 42.09 | 42.09 | 40.24 | 40.29 | 1,486,980 | -1.52(-3.63%) |
Apr 21, 2022 | 43.99 | 44.14 | 41.44 | 41.81 | 1,318,044 | -1.59(-3.66%) |
Apr 20, 2022 | 43.64 | 44.13 | 43.40 | 43.40 | 1,202,018 | +0.17(+0.40%) |
Apr 19, 2022 | 41.75 | 43.51 | 41.72 | 43.22 | 959,280 | +1.85(+4.48%) |
Apr 18, 2022 | 41.03 | 41.62 | 41.00 | 41.37 | 595,645 | +0.05(+0.11%) |
Apr 14, 2022 | 41.78 | 42.22 | 41.25 | 41.32 | 838,286 | -0.41(-0.98%) |
Apr 13, 2022 | 40.23 | 41.91 | 40.11 | 41.73 | 1,090,006 | +1.07(+2.64%) |
Apr 12, 2022 | 41.20 | 41.84 | 40.40 | 40.66 | 627,526 | -0.51(-1.24%) |
Apr 11, 2022 | 41.07 | 42.15 | 40.99 | 41.17 | 679,398 | +0.10(+0.24%) |
Apr 08, 2022 | 40.96 | 41.48 | 40.38 | 41.07 | 855,521 | +0.36(+0.89%) |
Apr 07, 2022 | 41.59 | 41.59 | 40.08 | 40.71 | 997,847 | -0.69(-1.67%) |
Apr 06, 2022 | 42.32 | 42.44 | 41.01 | 41.40 | 1,311,418 | -1.11(-2.61%) |
Apr 05, 2022 | 43.06 | 43.46 | 42.28 | 42.51 | 1,223,613 | -0.91(-2.09%) |
Apr 04, 2022 | 43.59 | 43.77 | 42.74 | 43.41 | 809,698 | -0.44(-0.99%) |
Apr 01, 2022 | 45.16 | 45.62 | 43.65 | 43.85 | 1,391,730 | -0.65(-1.47%) |
Mar 31, 2022 | 45.56 | 46.17 | 44.49 | 44.50 | 1,018,112 | -1.21(-2.64%) |
Mar 30, 2022 | 46.48 | 46.68 | 45.15 | 45.71 | 1,174,280 | -0.80(-1.72%) |
Mar 29, 2022 | 47.06 | 47.43 | 46.22 | 46.51 | 863,845 | +0.31(+0.67%) |
Mar 28, 2022 | 46.62 | 46.62 | 45.67 | 46.20 | 1,003,062 | -0.77(-1.64%) |
Mar 25, 2022 | 45.51 | 46.99 | 45.44 | 46.97 | 897,323 | +1.49(+3.27%) |
Mar 24, 2022 | 45.26 | 45.56 | 44.70 | 45.48 | 671,246 | +0.65(+1.46%) |
Mar 23, 2022 | 45.78 | 45.94 | 44.73 | 44.83 | 653,998 | -1.44(-3.10%) |
Mar 22, 2022 | 45.79 | 46.60 | 45.73 | 46.27 | 618,104 | +1.07(+2.37%) |
Mar 21, 2022 | 46.45 | 46.47 | 44.62 | 45.19 | 674,962 | -0.26(-0.58%) |
Mar 18, 2022 | 45.26 | 45.84 | 44.04 | 45.46 | 3,410,648 | +0.18(+0.40%) |
Mar 17, 2022 | 44.70 | 45.29 | 44.23 | 45.28 | 909,607 | -0.32(-0.70%) |
Mar 16, 2022 | 44.45 | 45.80 | 44.40 | 45.59 | 1,298,596 | +1.99(+4.56%) |
Mar 15, 2022 | 43.61 | 43.91 | 42.55 | 43.60 | 1,143,696 | +0.30(+0.69%) |
Mar 14, 2022 | 43.73 | 44.32 | 42.96 | 43.31 | 832,608 | +0.48(+1.12%) |
Mar 11, 2022 | 43.26 | 43.85 | 42.74 | 42.83 | 1,057,738 | +0.02(+0.04%) |
Mar 10, 2022 | 42.56 | 43.34 | 42.34 | 42.81 | 708,096 | -0.40(-0.92%) |
Mar 09, 2022 | 43.06 | 43.74 | 42.82 | 43.21 | 945,189 | +1.85(+4.47%) |
Mar 08, 2022 | 41.12 | 42.70 | 40.29 | 41.36 | 2,147,345 | +0.92(+2.27%) |
Mar 07, 2022 | 43.18 | 43.50 | 40.22 | 40.44 | 2,876,331 | -3.08(-7.07%) |
Mar 04, 2022 | 44.89 | 44.89 | 42.93 | 43.51 | 1,677,642 | -2.71(-5.85%) |
Mar 03, 2022 | 46.74 | 46.93 | 45.87 | 46.22 | 822,730 | -0.47(-1.00%) |
Mar 02, 2022 | 45.19 | 47.09 | 45.19 | 46.69 | 985,375 | +2.02(+4.52%) |
Mar 01, 2022 | 46.70 | 47.09 | 44.13 | 44.67 | 1,630,408 | -2.81(-5.93%) |
Feb 28, 2022 | 45.34 | 47.57 | 45.34 | 47.48 | 1,442,378 | +0.49(+1.04%) |
Feb 25, 2022 | 45.36 | 47.19 | 45.71 | 46.99 | 1,175,431 | +2.50(+5.61%) |
Feb 24, 2022 | 44.13 | 44.71 | 42.84 | 44.50 | 1,693,395 | -1.47(-3.20%) |
Feb 23, 2022 | 47.10 | 47.44 | 45.80 | 45.97 | 826,599 | -0.66(-1.41%) |
Feb 22, 2022 | 46.68 | 47.20 | 46.25 | 46.63 | 876,420 | -0.16(-0.35%) |
Feb 18, 2022 | 46.79 | 0 | -0.50(-1.05%) | |||
Feb 17, 2022 | 48.11 | 48.48 | 47.09 | 47.28 | 959,544 | -1.41(-2.89%) |
Feb 16, 2022 | 47.66 | 49.06 | 47.66 | 48.69 | 1,194,355 | +0.52(+1.09%) |
Feb 15, 2022 | 47.51 | 48.31 | 47.42 | 48.17 | 778,827 | +1.24(+2.65%) |
Feb 14, 2022 | 47.75 | 48.22 | 46.48 | 46.92 | 897,740 | -0.58(-1.22%) |
Feb 11, 2022 | 47.20 | 48.42 | 47.06 | 47.50 | 1,463,379 | -0.20(-0.42%) |
Feb 10, 2022 | 47.52 | 48.74 | 47.44 | 47.70 | 1,231,124 | +0.20(+0.42%) |
Feb 09, 2022 | 48.02 | 48.05 | 47.03 | 47.50 | 1,415,909 | -0.37(-0.77%) |
Feb 08, 2022 | 46.77 | 48.01 | 46.73 | 47.87 | 2,073,597 | +1.78(+3.85%) |
Feb 07, 2022 | 46.05 | 46.37 | 45.58 | 46.09 | 991,649 | +0.04(+0.08%) |
Feb 04, 2022 | 45.14 | 46.44 | 45.13 | 46.06 | 970,645 | +1.05(+2.32%) |
Feb 03, 2022 | 45.83 | 44.92 | 45.01 | 669,100 | -0.47(-1.03%) | |
Feb 02, 2022 | 45.50 | 45.73 | 44.93 | 45.48 | 792,936 | -0.12(-0.26%) |