Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 37.97 | 39.25 | 37.94 | 39.20 | 1,113,609 | +1.35(+3.55%) |
Jan 30, 2023 | 38.08 | 38.49 | 37.79 | 37.86 | 686,795 | -0.64(-1.65%) |
Jan 27, 2023 | 37.86 | 38.69 | 37.53 | 38.49 | 1,032,264 | +0.65(+1.73%) |
Jan 26, 2023 | 37.69 | 37.92 | 37.08 | 37.84 | 820,103 | +0.48(+1.28%) |
Jan 25, 2023 | 36.83 | 37.45 | 36.44 | 37.36 | 852,621 | +0.27(+0.73%) |
Jan 24, 2023 | 37.38 | 37.44 | 36.83 | 37.09 | 595,566 | -0.39(-1.05%) |
Jan 23, 2023 | 36.94 | 37.75 | 36.68 | 37.48 | 1,432,918 | +0.68(+1.85%) |
Jan 20, 2023 | 35.64 | 36.85 | 35.44 | 36.80 | 2,078,727 | +1.56(+4.43%) |
Jan 19, 2023 | 34.12 | 36.04 | 34.11 | 35.24 | 2,297,655 | +0.64(+1.86%) |
Jan 18, 2023 | 36.18 | 36.24 | 34.48 | 34.59 | 2,240,787 | -1.79(-4.93%) |
Jan 17, 2023 | 36.91 | 36.91 | 36.22 | 36.39 | 2,268,296 | -0.60(-1.62%) |
Jan 13, 2023 | 36.63 | 37.07 | 35.96 | 36.99 | 859,285 | -0.14(-0.38%) |
Jan 12, 2023 | 36.89 | 37.44 | 36.47 | 37.13 | 907,748 | +0.63(+1.72%) |
Jan 11, 2023 | 36.40 | 36.65 | 36.20 | 36.50 | 1,071,857 | +0.36(+1.01%) |
Jan 10, 2023 | 35.99 | 36.50 | 35.74 | 36.14 | 1,284,572 | +0.00(+0.00%) |
Jan 09, 2023 | 36.55 | 36.61 | 36.06 | 36.14 | 754,979 | -0.22(-0.62%) |
Jan 06, 2023 | 35.57 | 36.51 | 35.30 | 36.36 | 768,086 | +1.19(+3.37%) |
Jan 05, 2023 | 34.91 | 35.37 | 34.45 | 35.17 | 1,322,639 | -0.18(-0.50%) |
Jan 04, 2023 | 35.02 | 35.91 | 34.96 | 35.35 | 1,276,665 | +0.76(+2.19%) |
Jan 03, 2023 | 35.39 | 35.82 | 34.40 | 34.59 | 1,496,858 | -0.50(-1.41%) |
Dec 30, 2022 | 34.67 | 35.19 | 34.67 | 35.09 | 876,596 | +0.09(+0.27%) |
Dec 29, 2022 | 34.41 | 35.06 | 34.26 | 35.00 | 671,540 | +0.78(+2.27%) |
Dec 28, 2022 | 34.56 | 34.56 | 34.15 | 34.22 | 780,462 | -0.20(-0.57%) |
Dec 27, 2022 | 34.22 | 34.59 | 33.95 | 34.42 | 943,665 | +0.23(+0.68%) |
Dec 23, 2022 | 34.09 | 34.37 | 33.80 | 34.18 | 990,940 | +0.15(+0.44%) |
Dec 22, 2022 | 33.63 | 34.04 | 32.97 | 34.03 | 2,104,270 | +0.05(+0.14%) |
Dec 21, 2022 | 34.16 | 34.46 | 33.81 | 33.99 | 1,293,138 | +0.30(+0.89%) |
Dec 20, 2022 | 33.50 | 33.99 | 33.40 | 33.69 | 2,486,454 | +0.28(+0.84%) |
Dec 19, 2022 | 33.45 | 33.87 | 32.97 | 33.41 | 1,208,620 | -0.08(-0.25%) |
Dec 16, 2022 | 33.74 | 34.16 | 33.24 | 33.49 | 3,084,873 | -0.65(-1.92%) |
Dec 15, 2022 | 34.46 | 34.56 | 33.94 | 34.15 | 1,542,543 | -0.81(-2.33%) |
Dec 14, 2022 | 35.90 | 36.08 | 34.87 | 34.96 | 1,320,348 | -0.98(-2.73%) |
Dec 13, 2022 | 37.86 | 38.05 | 35.64 | 35.94 | 1,559,196 | -1.11(-3.00%) |
Dec 12, 2022 | 36.86 | 37.59 | 36.33 | 37.05 | 1,485,513 | +0.31(+0.86%) |
Dec 09, 2022 | 36.54 | 36.90 | 36.38 | 36.74 | 816,262 | +0.10(+0.28%) |
Dec 08, 2022 | 36.72 | 37.02 | 36.18 | 36.63 | 1,763,790 | +0.27(+0.74%) |
Dec 07, 2022 | 35.14 | 36.71 | 35.06 | 36.37 | 1,676,915 | +1.02(+2.88%) |
Dec 06, 2022 | 35.99 | 36.19 | 34.98 | 35.35 | 1,556,254 | -0.62(-1.73%) |
Dec 05, 2022 | 38.14 | 38.16 | 35.63 | 35.97 | 1,313,335 | -2.76(-7.13%) |
Dec 02, 2022 | 38.44 | 38.80 | 38.41 | 38.73 | 462,850 | -0.19(-0.50%) |
Dec 01, 2022 | 39.16 | 39.41 | 38.58 | 38.92 | 763,737 | -0.10(-0.26%) |
Nov 30, 2022 | 38.27 | 39.07 | 37.24 | 39.02 | 1,508,677 | +0.59(+1.54%) |
Nov 29, 2022 | 38.22 | 38.64 | 38.05 | 38.43 | 1,135,510 | +0.27(+0.70%) |
Nov 28, 2022 | 39.37 | 39.51 | 38.05 | 38.16 | 1,073,981 | -1.76(-4.41%) |
Nov 25, 2022 | 39.43 | 39.98 | 39.22 | 39.92 | 190,741 | +0.60(+1.53%) |
Nov 23, 2022 | 39.39 | 39.65 | 39.17 | 39.32 | 472,245 | -0.08(-0.21%) |
Nov 22, 2022 | 38.97 | 39.47 | 38.87 | 39.40 | 553,150 | +0.61(+1.58%) |
Nov 21, 2022 | 38.10 | 38.81 | 37.95 | 38.79 | 671,312 | +0.55(+1.43%) |
Nov 18, 2022 | 39.15 | 39.27 | 37.73 | 38.25 | 910,165 | -0.13(-0.34%) |
Nov 17, 2022 | 38.95 | 38.95 | 38.00 | 38.38 | 959,359 | -1.25(-3.16%) |
Nov 16, 2022 | 40.08 | 40.29 | 39.37 | 39.63 | 883,994 | -0.54(-1.34%) |
Nov 15, 2022 | 40.08 | 40.62 | 39.71 | 40.16 | 1,059,991 | +0.69(+1.74%) |
Nov 14, 2022 | 40.59 | 40.66 | 39.48 | 39.48 | 1,269,665 | -1.34(-3.29%) |
Nov 11, 2022 | 40.90 | 41.60 | 40.50 | 40.82 | 1,585,593 | +0.44(+1.08%) |
Nov 10, 2022 | 38.80 | 40.63 | 38.80 | 40.39 | 1,620,956 | +2.95(+7.87%) |
Nov 09, 2022 | 37.33 | 37.80 | 37.02 | 37.44 | 1,109,433 | -0.17(-0.44%) |
Nov 08, 2022 | 37.12 | 37.78 | 36.47 | 37.61 | 768,506 | +0.63(+1.70%) |
Nov 07, 2022 | 36.88 | 37.11 | 36.28 | 36.98 | 725,985 | +0.41(+1.11%) |
Nov 04, 2022 | 35.71 | 37.14 | 35.58 | 36.57 | 861,044 | +1.44(+4.11%) |
Nov 03, 2022 | 34.77 | 35.27 | 34.38 | 35.13 | 904,454 | -0.17(-0.47%) |
Nov 02, 2022 | 36.76 | 35.29 | 35.29 | 1,505,338 | -1.66(-4.49%) | |
Nov 01, 2022 | 37.24 | 37.39 | 36.76 | 36.95 | 873,575 | +0.04(+0.10%) |
Oct 31, 2022 | 36.95 | 37.23 | 36.57 | 36.91 | 876,695 | -0.20(-0.55%) |
Oct 28, 2022 | 36.38 | 37.15 | 36.28 | 37.12 | 866,889 | +0.96(+2.66%) |
Oct 27, 2022 | 36.38 | 36.87 | 36.02 | 36.15 | 899,565 | +0.24(+0.67%) |
Oct 26, 2022 | 35.34 | 36.26 | 35.13 | 35.91 | 1,390,372 | +0.71(+2.03%) |
Oct 25, 2022 | 33.54 | 35.22 | 33.54 | 35.20 | 2,352,989 | +1.32(+3.91%) |
Oct 24, 2022 | 33.52 | 34.13 | 33.22 | 33.87 | 2,261,044 | +0.67(+2.01%) |
Oct 21, 2022 | 34.33 | 34.67 | 33.04 | 33.21 | 2,910,339 | -1.40(-4.04%) |
Oct 20, 2022 | 37.82 | 37.82 | 34.19 | 34.61 | 3,253,390 | -3.68(-9.61%) |
Oct 19, 2022 | 38.55 | 39.12 | 37.77 | 38.28 | 1,419,525 | -0.60(-1.55%) |
Oct 18, 2022 | 39.32 | 39.65 | 38.51 | 38.89 | 887,565 | +0.44(+1.13%) |
Oct 17, 2022 | 38.58 | 39.07 | 37.87 | 38.45 | 1,139,769 | +0.85(+2.27%) |
Oct 14, 2022 | 38.23 | 39.09 | 37.50 | 37.60 | 1,091,646 | -0.31(-0.83%) |
Oct 13, 2022 | 35.63 | 38.07 | 35.21 | 37.91 | 1,360,610 | +1.77(+4.89%) |
Oct 12, 2022 | 36.67 | 36.87 | 35.67 | 36.14 | 1,662,834 | -0.77(-2.08%) |
Oct 11, 2022 | 36.63 | 37.57 | 36.31 | 36.91 | 1,211,869 | +0.05(+0.13%) |
Oct 10, 2022 | 37.45 | 37.47 | 36.26 | 36.87 | 975,345 | -0.24(-0.65%) |
Oct 07, 2022 | 37.73 | 37.77 | 36.94 | 37.11 | 912,039 | -0.84(-2.22%) |
Oct 06, 2022 | 38.21 | 38.56 | 37.74 | 37.95 | 1,671,641 | -0.55(-1.42%) |
Oct 05, 2022 | 37.55 | 38.66 | 37.50 | 38.50 | 1,035,137 | +0.20(+0.53%) |
Oct 04, 2022 | 36.51 | 38.35 | 36.51 | 38.29 | 1,714,012 | +2.49(+6.96%) |
Oct 03, 2022 | 35.20 | 36.04 | 34.32 | 35.80 | 1,256,582 | +1.06(+3.04%) |
Sep 30, 2022 | 34.73 | 35.38 | 34.35 | 34.75 | 1,244,708 | +0.23(+0.67%) |
Sep 29, 2022 | 34.58 | 34.83 | 34.01 | 34.51 | 727,783 | -0.62(-1.77%) |
Sep 28, 2022 | 34.61 | 35.35 | 34.36 | 35.13 | 800,875 | +0.78(+2.26%) |
Sep 27, 2022 | 34.88 | 35.27 | 33.75 | 34.36 | 844,476 | -0.24(-0.70%) |
Sep 26, 2022 | 34.65 | 35.36 | 34.46 | 34.60 | 931,186 | -0.31(-0.88%) |
Sep 23, 2022 | 34.95 | 35.12 | 34.23 | 34.90 | 1,027,907 | -0.65(-1.82%) |
Sep 22, 2022 | 36.90 | 36.92 | 35.39 | 35.55 | 975,555 | -1.16(-3.15%) |
Sep 21, 2022 | 37.23 | 37.77 | 36.70 | 36.71 | 1,250,061 | -0.34(-0.93%) |
Sep 20, 2022 | 36.91 | 37.34 | 36.82 | 37.05 | 879,513 | -0.20(-0.55%) |
Sep 19, 2022 | 35.70 | 37.31 | 35.66 | 37.26 | 892,379 | +1.06(+2.92%) |
Sep 16, 2022 | 36.91 | 36.91 | 36.01 | 36.20 | 2,211,326 | -1.11(-2.98%) |
Sep 15, 2022 | 36.63 | 37.75 | 36.63 | 37.31 | 1,044,904 | +0.77(+2.10%) |
Sep 14, 2022 | 36.85 | 37.01 | 36.15 | 36.54 | 1,316,013 | -0.28(-0.75%) |
Sep 13, 2022 | 37.45 | 37.75 | 36.56 | 36.82 | 922,220 | -1.62(-4.21%) |
Sep 12, 2022 | 38.35 | 39.10 | 38.29 | 38.44 | 705,329 | +0.29(+0.77%) |
Sep 09, 2022 | 37.99 | 38.43 | 37.99 | 38.14 | 551,528 | +0.41(+1.10%) |
Sep 08, 2022 | 36.12 | 37.75 | 35.96 | 37.73 | 667,433 | +1.30(+3.55%) |
Sep 07, 2022 | 35.19 | 36.56 | 35.19 | 36.43 | 667,747 | +1.06(+2.99%) |
Sep 06, 2022 | 36.47 | 36.47 | 35.05 | 35.38 | 900,907 | -0.83(-2.28%) |
Sep 02, 2022 | 37.12 | 37.42 | 36.05 | 36.20 | 740,450 | -0.40(-1.10%) |
Sep 01, 2022 | 36.66 | 36.66 | 36.03 | 36.61 | 486,878 | -0.28(-0.75%) |
Aug 31, 2022 | 37.36 | 37.40 | 36.82 | 36.88 | 566,130 | -0.42(-1.13%) |
Aug 30, 2022 | 37.64 | 37.64 | 36.74 | 37.31 | 690,225 | -0.02(-0.05%) |
Aug 29, 2022 | 37.57 | 37.85 | 37.23 | 37.33 | 670,157 | -0.67(-1.76%) |
Aug 26, 2022 | 39.49 | 39.70 | 38.01 | 38.00 | 679,235 | -1.50(-3.79%) |
Aug 25, 2022 | 39.01 | 39.60 | 38.97 | 39.49 | 568,911 | +0.57(+1.46%) |
Aug 24, 2022 | 38.60 | 39.04 | 38.45 | 38.92 | 560,529 | +0.19(+0.50%) |
Aug 23, 2022 | 38.79 | 39.27 | 38.63 | 38.73 | 551,160 | +0.09(+0.24%) |
Aug 22, 2022 | 39.17 | 39.17 | 38.55 | 38.64 | 757,102 | -1.26(-3.15%) |
Aug 19, 2022 | 39.98 | 40.13 | 39.54 | 39.90 | 709,299 | -0.54(-1.34%) |
Aug 18, 2022 | 40.06 | 40.48 | 39.90 | 40.44 | 512,465 | +0.39(+0.99%) |
Aug 17, 2022 | 39.92 | 40.35 | 39.64 | 40.04 | 663,528 | -0.49(-1.20%) |
Aug 16, 2022 | 39.69 | 40.78 | 39.69 | 40.53 | 900,716 | +0.74(+1.87%) |
Aug 15, 2022 | 39.36 | 39.86 | 39.32 | 39.79 | 835,022 | -0.05(-0.12%) |
Aug 12, 2022 | 39.36 | 39.91 | 39.04 | 39.83 | 795,281 | +0.73(+1.88%) |
Aug 11, 2022 | 39.16 | 39.54 | 39.00 | 39.10 | 1,004,394 | +0.42(+1.09%) |
Aug 10, 2022 | 37.40 | 38.68 | 37.40 | 38.68 | 1,925,503 | +1.85(+5.01%) |
Aug 09, 2022 | 36.89 | 36.98 | 36.56 | 36.83 | 683,780 | -0.06(-0.17%) |
Aug 08, 2022 | 37.07 | 37.44 | 36.80 | 36.89 | 822,739 | +0.04(+0.10%) |
Aug 05, 2022 | 35.97 | 37.08 | 35.84 | 36.86 | 674,538 | +0.71(+1.96%) |
Aug 04, 2022 | 36.53 | 36.53 | 35.94 | 36.15 | 641,122 | -0.46(-1.25%) |
Aug 03, 2022 | 36.52 | 36.86 | 36.21 | 36.61 | 511,436 | +0.28(+0.78%) |
Aug 02, 2022 | 36.92 | 36.92 | 36.32 | 36.32 | 634,461 | -0.72(-1.93%) |
Aug 01, 2022 | 36.88 | 37.37 | 36.41 | 37.04 | 883,962 | -0.05(-0.12%) |
Jul 29, 2022 | 36.65 | 37.29 | 36.65 | 37.09 | 820,559 | +0.44(+1.20%) |
Jul 28, 2022 | 36.95 | 37.08 | 36.26 | 36.65 | 674,022 | -0.35(-0.94%) |
Jul 27, 2022 | 36.43 | 37.17 | 36.23 | 36.99 | 1,016,450 | +0.76(+2.10%) |
Jul 26, 2022 | 36.85 | 37.17 | 36.10 | 36.23 | 1,248,608 | -0.96(-2.59%) |
Jul 25, 2022 | 36.32 | 37.28 | 35.98 | 37.20 | 1,682,482 | +1.21(+3.37%) |
Jul 22, 2022 | 36.65 | 36.92 | 35.83 | 35.98 | 1,474,113 | -0.29(-0.81%) |
Jul 21, 2022 | 35.82 | 36.54 | 35.49 | 36.28 | 1,787,893 | +0.56(+1.57%) |
Jul 20, 2022 | 35.17 | 35.87 | 35.12 | 35.72 | 1,733,711 | +0.46(+1.30%) |
Jul 19, 2022 | 34.38 | 35.50 | 34.38 | 35.26 | 1,506,955 | +1.51(+4.46%) |
Jul 18, 2022 | 33.87 | 34.40 | 33.60 | 33.75 | 1,223,105 | +0.45(+1.35%) |
Jul 15, 2022 | 32.48 | 33.31 | 32.24 | 33.30 | 1,310,168 | +1.41(+4.44%) |
Jul 14, 2022 | 31.87 | 32.11 | 31.52 | 31.89 | 852,945 | -0.79(-2.42%) |
Jul 13, 2022 | 33.28 | 33.28 | 32.30 | 32.68 | 1,025,078 | -0.62(-1.85%) |
Jul 12, 2022 | 32.77 | 33.99 | 32.77 | 33.29 | 958,132 | +0.18(+0.55%) |
Jul 11, 2022 | 33.39 | 33.68 | 33.03 | 33.11 | 850,939 | -0.74(-2.20%) |
Jul 08, 2022 | 34.13 | 34.26 | 33.56 | 33.85 | 816,628 | -0.09(-0.27%) |
Jul 07, 2022 | 33.97 | 34.32 | 33.72 | 33.95 | 893,047 | +0.41(+1.23%) |
Jul 06, 2022 | 33.67 | 34.06 | 33.15 | 33.53 | 945,800 | -0.51(-1.51%) |
Jul 05, 2022 | 33.05 | 34.06 | 32.77 | 34.05 | 972,269 | +0.17(+0.52%) |
Jul 01, 2022 | 32.86 | 34.09 | 32.81 | 33.87 | 1,008,775 | +0.76(+2.30%) |
Jun 30, 2022 | 32.76 | 33.65 | 32.33 | 33.11 | 845,598 | -0.39(-1.18%) |
Jun 29, 2022 | 34.05 | 34.05 | 33.35 | 33.50 | 692,833 | -0.33(-0.98%) |
Jun 28, 2022 | 34.20 | 34.65 | 33.76 | 33.84 | 1,146,304 | +0.04(+0.11%) |
Jun 27, 2022 | 34.14 | 34.37 | 33.60 | 33.80 | 571,275 | -0.20(-0.59%) |
Jun 24, 2022 | 33.12 | 34.34 | 32.99 | 34.00 | 1,574,739 | +1.30(+3.99%) |
Jun 23, 2022 | 32.98 | 33.32 | 32.14 | 32.70 | 982,079 | -0.44(-1.33%) |
Jun 22, 2022 | 32.37 | 33.20 | 32.35 | 33.14 | 1,239,437 | +0.33(+1.01%) |
Jun 21, 2022 | 33.67 | 33.67 | 32.78 | 32.81 | 1,058,684 | +0.14(+0.42%) |
Jun 17, 2022 | 31.97 | 32.86 | 31.83 | 32.67 | 2,667,157 | +0.89(+2.80%) |
Jun 16, 2022 | 32.85 | 32.85 | 31.36 | 31.78 | 1,643,821 | -1.86(-5.54%) |
Jun 15, 2022 | 33.56 | 34.41 | 33.32 | 33.64 | 1,329,899 | +0.28(+0.85%) |
Jun 14, 2022 | 33.11 | 33.67 | 32.88 | 33.36 | 1,155,154 | +0.47(+1.44%) |
Jun 13, 2022 | 33.49 | 33.63 | 32.55 | 32.88 | 1,777,645 | -1.57(-4.57%) |
Jun 10, 2022 | 35.10 | 35.53 | 34.30 | 34.46 | 1,137,981 | -1.68(-4.66%) |
Jun 09, 2022 | 37.53 | 37.53 | 36.12 | 36.14 | 1,337,015 | -1.43(-3.80%) |
Jun 08, 2022 | 38.08 | 38.09 | 37.18 | 37.57 | 866,111 | -0.90(-2.34%) |
Jun 07, 2022 | 37.69 | 38.48 | 37.59 | 38.47 | 954,555 | +0.15(+0.40%) |
Jun 06, 2022 | 39.04 | 39.18 | 38.18 | 38.32 | 1,261,594 | -0.23(-0.59%) |
Jun 03, 2022 | 38.91 | 39.04 | 38.36 | 38.54 | 916,496 | -0.66(-1.67%) |
Jun 02, 2022 | 38.29 | 39.24 | 37.76 | 39.20 | 856,677 | +1.06(+2.79%) |
Jun 01, 2022 | 38.99 | 39.12 | 37.33 | 38.13 | 677,733 | -0.67(-1.73%) |
May 31, 2022 | 38.03 | 39.06 | 37.61 | 38.81 | 1,310,791 | +0.30(+0.78%) |
May 27, 2022 | 38.19 | 38.76 | 38.02 | 38.51 | 1,246,580 | +0.32(+0.83%) |
May 26, 2022 | 37.59 | 38.44 | 37.59 | 38.19 | 1,385,703 | +0.96(+2.59%) |
May 25, 2022 | 36.40 | 37.63 | 36.40 | 37.22 | 871,857 | +0.73(+1.99%) |
May 24, 2022 | 36.83 | 37.02 | 35.72 | 36.50 | 1,016,106 | -0.54(-1.45%) |
May 23, 2022 | 36.71 | 37.37 | 36.21 | 37.03 | 852,608 | +1.36(+3.83%) |
May 20, 2022 | 36.00 | 36.35 | 34.70 | 35.67 | 767,223 | -0.14(-0.38%) |
May 19, 2022 | 35.99 | 36.81 | 35.67 | 35.81 | 676,359 | -0.77(-2.11%) |
May 18, 2022 | 37.01 | 37.24 | 36.26 | 36.58 | 1,008,153 | -0.96(-2.57%) |
May 17, 2022 | 36.60 | 37.60 | 36.49 | 37.54 | 1,224,810 | +1.85(+5.17%) |
May 16, 2022 | 36.23 | 36.47 | 35.20 | 35.70 | 780,728 | -0.56(-1.56%) |
May 13, 2022 | 35.97 | 36.82 | 35.97 | 36.26 | 816,052 | +0.79(+2.23%) |
May 12, 2022 | 35.21 | 35.86 | 34.56 | 35.47 | 1,174,159 | -0.14(-0.38%) |
May 11, 2022 | 36.80 | 37.25 | 35.57 | 35.61 | 959,787 | -0.83(-2.27%) |
May 10, 2022 | 37.09 | 37.34 | 35.51 | 36.43 | 1,309,579 | -0.25(-0.69%) |
May 09, 2022 | 37.13 | 37.44 | 36.44 | 36.69 | 812,536 | -0.97(-2.59%) |
May 06, 2022 | 38.78 | 38.80 | 37.13 | 37.66 | 1,124,150 | -1.27(-3.27%) |
May 05, 2022 | 39.51 | 39.56 | 38.10 | 38.94 | 760,197 | -1.21(-3.01%) |
May 04, 2022 | 38.68 | 40.17 | 38.44 | 40.15 | 881,479 | +1.38(+3.57%) |
May 03, 2022 | 38.54 | 39.09 | 38.00 | 38.76 | 571,721 | +0.45(+1.19%) |
May 02, 2022 | 38.20 | 38.34 | 37.23 | 38.31 | 1,095,054 | +0.51(+1.35%) |
Apr 29, 2022 | 39.24 | 39.57 | 37.68 | 37.80 | 1,127,198 | -1.60(-4.06%) |
Apr 28, 2022 | 39.75 | 39.81 | 38.46 | 39.40 | 1,040,629 | +0.84(+2.17%) |
Apr 27, 2022 | 38.37 | 39.18 | 37.98 | 38.56 | 1,291,353 | +0.19(+0.50%) |
Apr 26, 2022 | 39.38 | 39.86 | 38.27 | 38.37 | 1,490,721 | -1.81(-4.51%) |
Apr 25, 2022 | 39.92 | 40.39 | 38.55 | 40.18 | 1,398,589 | -0.18(-0.45%) |
Apr 22, 2022 | 42.17 | 42.17 | 40.31 | 40.36 | 1,484,217 | -1.52(-3.63%) |
Apr 21, 2022 | 44.08 | 44.22 | 41.52 | 41.88 | 1,315,595 | -1.59(-3.66%) |
Apr 20, 2022 | 43.72 | 44.21 | 43.48 | 43.48 | 1,199,785 | +0.17(+0.40%) |
Apr 19, 2022 | 41.83 | 43.59 | 41.80 | 43.30 | 957,497 | +1.86(+4.48%) |
Apr 18, 2022 | 41.11 | 41.70 | 41.07 | 41.45 | 594,538 | +0.05(+0.11%) |
Apr 14, 2022 | 41.86 | 42.30 | 41.33 | 41.40 | 836,729 | -0.41(-0.98%) |
Apr 13, 2022 | 40.31 | 41.99 | 40.18 | 41.81 | 1,087,980 | +1.07(+2.64%) |
Apr 12, 2022 | 41.27 | 41.92 | 40.47 | 40.74 | 626,360 | -0.51(-1.24%) |
Apr 11, 2022 | 41.15 | 42.23 | 41.06 | 41.25 | 678,136 | +0.10(+0.24%) |
Apr 08, 2022 | 41.04 | 41.56 | 40.46 | 41.15 | 853,931 | +0.36(+0.89%) |
Apr 07, 2022 | 41.67 | 41.67 | 40.15 | 40.78 | 995,993 | -0.69(-1.67%) |
Apr 06, 2022 | 42.40 | 42.52 | 41.08 | 41.47 | 1,308,981 | -1.11(-2.61%) |
Apr 05, 2022 | 43.14 | 43.54 | 42.36 | 42.58 | 1,221,339 | -0.91(-2.09%) |
Apr 04, 2022 | 43.68 | 43.85 | 42.82 | 43.49 | 808,193 | -0.44(-0.99%) |
Apr 01, 2022 | 45.24 | 45.71 | 43.73 | 43.93 | 1,389,144 | -0.66(-1.47%) |
Mar 31, 2022 | 45.64 | 46.25 | 44.58 | 44.59 | 1,016,220 | -1.21(-2.64%) |
Mar 30, 2022 | 46.57 | 46.77 | 45.23 | 45.80 | 1,172,099 | -0.80(-1.72%) |
Mar 29, 2022 | 47.15 | 47.52 | 46.31 | 46.60 | 862,240 | +0.31(+0.67%) |
Mar 28, 2022 | 46.71 | 46.71 | 45.76 | 46.29 | 1,001,198 | -0.77(-1.64%) |
Mar 25, 2022 | 45.60 | 47.08 | 45.52 | 47.06 | 895,656 | +1.49(+3.27%) |
Mar 24, 2022 | 45.34 | 45.64 | 44.78 | 45.57 | 669,999 | +0.66(+1.46%) |
Mar 23, 2022 | 45.87 | 46.02 | 44.81 | 44.91 | 652,783 | -1.44(-3.10%) |
Mar 22, 2022 | 45.88 | 46.69 | 45.81 | 46.35 | 616,956 | +1.07(+2.37%) |
Mar 21, 2022 | 46.53 | 46.56 | 44.70 | 45.28 | 673,708 | -0.26(-0.58%) |
Mar 18, 2022 | 45.34 | 45.92 | 44.12 | 45.54 | 3,404,311 | +0.18(+0.40%) |
Mar 17, 2022 | 44.79 | 45.38 | 44.31 | 45.36 | 907,917 | -0.32(-0.70%) |
Mar 16, 2022 | 44.53 | 45.89 | 44.49 | 45.68 | 1,296,183 | +1.99(+4.56%) |
Mar 15, 2022 | 43.69 | 43.99 | 42.63 | 43.69 | 1,141,571 | +0.30(+0.69%) |
Mar 14, 2022 | 43.81 | 44.40 | 43.04 | 43.39 | 831,061 | +0.48(+1.12%) |
Mar 11, 2022 | 43.34 | 43.93 | 42.82 | 42.91 | 1,055,773 | +0.02(+0.04%) |
Mar 10, 2022 | 42.64 | 43.42 | 42.42 | 42.89 | 706,780 | -0.40(-0.92%) |
Mar 09, 2022 | 43.14 | 43.82 | 42.90 | 43.29 | 943,433 | +1.85(+4.47%) |
Mar 08, 2022 | 41.20 | 42.78 | 40.36 | 41.44 | 2,143,356 | +0.92(+2.27%) |
Mar 07, 2022 | 43.26 | 43.59 | 40.30 | 40.51 | 2,870,987 | -3.08(-7.07%) |
Mar 04, 2022 | 44.98 | 44.98 | 43.01 | 43.59 | 1,674,525 | -2.71(-5.85%) |
Mar 03, 2022 | 46.83 | 47.02 | 45.95 | 46.31 | 821,202 | -0.47(-1.00%) |
Mar 02, 2022 | 45.28 | 47.18 | 45.28 | 46.78 | 983,544 | +2.02(+4.52%) |
Mar 01, 2022 | 46.78 | 47.18 | 44.21 | 44.75 | 1,627,379 | -2.82(-5.93%) |
Feb 28, 2022 | 45.42 | 47.66 | 45.42 | 47.57 | 1,439,698 | +0.49(+1.04%) |
Feb 25, 2022 | 45.45 | 47.28 | 45.80 | 47.08 | 1,173,247 | +2.50(+5.61%) |
Feb 24, 2022 | 44.21 | 44.80 | 42.92 | 44.58 | 1,690,249 | -1.47(-3.20%) |
Feb 23, 2022 | 47.19 | 47.53 | 45.89 | 46.05 | 825,063 | -0.66(-1.41%) |
Feb 22, 2022 | 46.77 | 47.29 | 46.33 | 46.71 | 874,792 | -0.16(-0.35%) |
Feb 18, 2022 | 46.87 | 0 | -0.50(-1.05%) | |||
Feb 17, 2022 | 48.20 | 48.57 | 47.17 | 47.37 | 957,762 | -1.41(-2.89%) |
Feb 16, 2022 | 47.75 | 49.15 | 47.75 | 48.78 | 1,192,136 | +0.52(+1.09%) |
Feb 15, 2022 | 47.60 | 48.40 | 47.51 | 48.26 | 777,380 | +1.25(+2.65%) |
Feb 14, 2022 | 47.84 | 48.31 | 46.57 | 47.01 | 896,072 | -0.58(-1.22%) |
Feb 11, 2022 | 47.29 | 48.51 | 47.15 | 47.59 | 1,460,660 | -0.20(-0.42%) |
Feb 10, 2022 | 47.61 | 48.84 | 47.53 | 47.79 | 1,228,836 | +0.20(+0.42%) |
Feb 09, 2022 | 48.11 | 48.14 | 47.12 | 47.59 | 1,413,278 | -0.37(-0.77%) |
Feb 08, 2022 | 46.86 | 48.09 | 46.82 | 47.96 | 2,069,745 | +1.78(+3.85%) |
Feb 07, 2022 | 46.13 | 46.46 | 45.67 | 46.18 | 989,806 | +0.04(+0.08%) |
Feb 04, 2022 | 45.22 | 46.52 | 45.21 | 46.14 | 968,842 | +1.05(+2.32%) |
Feb 03, 2022 | 45.92 | 45.00 | 45.09 | 667,857 | -0.47(-1.03%) | |
Feb 02, 2022 | 45.58 | 45.82 | 45.01 | 45.56 | 791,462 | -0.12(-0.26%) |