Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 36.77 | 36.98 | 36.77 | 36.97 | 135,480 | +0.29(+0.80%) |
Jan 30, 2023 | 36.72 | 36.78 | 36.65 | 36.68 | 172,564 | -0.21(-0.58%) |
Jan 27, 2023 | 36.95 | 36.98 | 36.84 | 36.89 | 309,843 | -0.12(-0.31%) |
Jan 26, 2023 | 36.98 | 37.02 | 36.83 | 37.01 | 107,313 | +0.13(+0.36%) |
Jan 25, 2023 | 36.75 | 36.92 | 36.72 | 36.88 | 84,142 | -0.03(-0.07%) |
Jan 24, 2023 | 36.80 | 36.90 | 36.73 | 36.90 | 117,515 | +0.09(+0.24%) |
Jan 23, 2023 | 36.84 | 36.95 | 36.79 | 36.81 | 153,386 | -0.08(-0.22%) |
Jan 20, 2023 | 36.80 | 36.91 | 36.65 | 36.89 | 136,086 | +0.07(+0.19%) |
Jan 19, 2023 | 36.88 | 36.92 | 36.77 | 36.82 | 145,608 | -0.17(-0.46%) |
Jan 18, 2023 | 37.19 | 37.32 | 36.98 | 36.99 | 99,367 | +0.02(+0.05%) |
Jan 17, 2023 | 37.00 | 37.02 | 36.91 | 36.97 | 71,797 | -0.10(-0.26%) |
Jan 13, 2023 | 36.94 | 37.12 | 36.92 | 37.07 | 322,383 | +0.03(+0.07%) |
Jan 12, 2023 | 36.93 | 37.07 | 36.75 | 37.04 | 405,400 | +0.23(+0.63%) |
Jan 11, 2023 | 36.69 | 36.81 | 36.65 | 36.81 | 86,626 | +0.27(+0.73%) |
Jan 10, 2023 | 36.56 | 36.63 | 36.47 | 36.55 | 223,903 | -0.01(-0.02%) |
Jan 09, 2023 | 36.47 | 36.71 | 36.47 | 36.56 | 217,721 | +0.17(+0.46%) |
Jan 06, 2023 | 36.04 | 36.48 | 35.99 | 36.39 | 406,047 | +0.52(+1.45%) |
Jan 05, 2023 | 35.78 | 35.92 | 35.74 | 35.87 | 157,646 | -0.06(-0.16%) |
Jan 04, 2023 | 35.75 | 35.95 | 35.60 | 35.92 | 103,656 | +0.44(+1.25%) |
Jan 03, 2023 | 35.66 | 35.71 | 35.43 | 35.48 | 102,366 | +0.07(+0.20%) |
Dec 30, 2022 | 35.34 | 35.57 | 35.31 | 35.41 | 526,401 | -0.08(-0.23%) |
Dec 29, 2022 | 34.95 | 35.64 | 34.47 | 35.49 | 475,624 | +0.60(+1.73%) |
Dec 28, 2022 | 35.53 | 35.53 | 34.88 | 34.88 | 1,765,431 | -0.58(-1.63%) |
Dec 27, 2022 | 35.81 | 35.81 | 35.44 | 35.46 | 1,070,317 | -0.38(-1.07%) |
Dec 23, 2022 | 35.68 | 35.86 | 35.61 | 35.84 | 261,528 | +0.12(+0.35%) |
Dec 22, 2022 | 35.79 | 35.83 | 35.59 | 35.72 | 369,409 | -0.20(-0.57%) |
Dec 21, 2022 | 35.81 | 36.03 | 35.81 | 35.92 | 417,908 | +0.25(+0.70%) |
Dec 20, 2022 | 35.56 | 35.76 | 35.55 | 35.68 | 201,807 | -0.08(-0.22%) |
Dec 19, 2022 | 35.85 | 35.88 | 35.70 | 35.76 | 546,298 | -0.20(-0.57%) |
Dec 16, 2022 | 35.96 | 36.05 | 35.88 | 35.96 | 267,139 | -0.19(-0.54%) |
Dec 15, 2022 | 36.12 | 36.23 | 35.99 | 36.15 | 149,554 | -0.14(-0.39%) |
Dec 14, 2022 | 36.45 | 36.52 | 36.09 | 36.29 | 275,111 | -0.17(-0.46%) |
Dec 13, 2022 | 36.63 | 36.64 | 36.24 | 36.46 | 329,853 | +0.44(+1.22%) |
Dec 12, 2022 | 36.01 | 36.07 | 35.94 | 36.02 | 256,880 | +0.08(+0.22%) |
Dec 09, 2022 | 35.83 | 36.06 | 35.83 | 35.94 | 268,903 | +0.07(+0.20%) |
Dec 08, 2022 | 35.96 | 35.97 | 35.81 | 35.87 | 297,781 | -0.04(-0.10%) |
Dec 07, 2022 | 35.76 | 35.92 | 35.76 | 35.91 | 155,295 | +0.19(+0.54%) |
Dec 06, 2022 | 35.88 | 35.92 | 35.69 | 35.71 | 232,662 | -0.15(-0.42%) |
Dec 05, 2022 | 36.07 | 36.07 | 35.73 | 35.86 | 508,059 | -0.34(-0.93%) |
Dec 02, 2022 | 35.90 | 36.21 | 35.90 | 36.20 | 177,877 | +0.01(+0.02%) |
Dec 01, 2022 | 36.21 | 36.25 | 36.00 | 36.19 | 103,708 | +0.12(+0.32%) |
Nov 30, 2022 | 35.59 | 36.10 | 35.49 | 36.07 | 176,759 | +0.49(+1.38%) |
Nov 29, 2022 | 35.38 | 35.60 | 35.37 | 35.58 | 307,348 | +0.14(+0.40%) |
Nov 28, 2022 | 35.69 | 35.74 | 35.43 | 35.44 | 164,323 | -0.35(-0.98%) |
Nov 25, 2022 | 35.87 | 35.91 | 35.78 | 35.79 | 52,257 | -0.14(-0.40%) |
Nov 23, 2022 | 35.64 | 35.99 | 35.64 | 35.94 | 226,653 | +0.27(+0.75%) |
Nov 22, 2022 | 35.50 | 35.68 | 35.46 | 35.67 | 145,836 | +0.27(+0.77%) |
Nov 21, 2022 | 35.41 | 35.53 | 35.35 | 35.40 | 215,398 | -0.04(-0.12%) |
Nov 18, 2022 | 35.51 | 35.51 | 35.34 | 35.44 | 239,720 | +0.07(+0.20%) |
Nov 17, 2022 | 35.16 | 35.39 | 35.02 | 35.37 | 147,661 | -0.14(-0.40%) |
Nov 16, 2022 | 35.53 | 35.56 | 35.46 | 35.51 | 237,113 | -0.02(-0.05%) |
Nov 15, 2022 | 35.58 | 35.59 | 35.31 | 35.53 | 147,642 | +0.36(+1.02%) |
Nov 14, 2022 | 35.35 | 35.35 | 35.14 | 35.17 | 197,047 | -0.28(-0.79%) |
Nov 11, 2022 | 35.31 | 35.56 | 35.21 | 35.45 | 103,749 | +0.08(+0.22%) |
Nov 10, 2022 | 35.25 | 35.37 | 35.04 | 35.37 | 209,245 | +1.02(+2.96%) |
Nov 09, 2022 | 34.69 | 34.71 | 34.30 | 34.36 | 304,356 | -0.43(-1.22%) |
Nov 08, 2022 | 34.87 | 34.90 | 34.67 | 34.78 | 260,059 | -0.01(-0.04%) |
Nov 07, 2022 | 34.85 | 34.87 | 34.71 | 34.79 | 81,068 | +0.01(+0.03%) |
Nov 04, 2022 | 34.86 | 34.93 | 34.57 | 34.78 | 130,866 | +0.12(+0.35%) |
Nov 03, 2022 | 34.46 | 34.71 | 34.29 | 34.66 | 203,660 | -0.14(-0.39%) |
Nov 02, 2022 | 35.14 | 35.48 | 34.80 | 34.80 | 81,621 | -0.32(-0.91%) |
Nov 01, 2022 | 35.26 | 35.26 | 34.97 | 35.12 | 110,771 | +0.16(+0.46%) |
Oct 31, 2022 | 35.24 | 35.24 | 34.90 | 34.96 | 191,719 | -0.47(-1.33%) |
Oct 28, 2022 | 35.16 | 35.47 | 35.16 | 35.43 | 96,111 | +0.30(+0.87%) |
Oct 27, 2022 | 34.96 | 35.22 | 34.90 | 35.12 | 127,491 | +0.28(+0.80%) |
Oct 26, 2022 | 34.74 | 35.03 | 34.70 | 34.84 | 136,597 | +0.03(+0.10%) |
Oct 25, 2022 | 34.60 | 34.85 | 34.60 | 34.81 | 91,968 | +0.30(+0.86%) |
Oct 24, 2022 | 34.50 | 34.59 | 34.33 | 34.51 | 177,350 | +0.08(+0.23%) |
Oct 21, 2022 | 34.11 | 34.50 | 34.08 | 34.43 | 86,814 | +0.31(+0.92%) |
Oct 20, 2022 | 34.32 | 34.51 | 34.03 | 34.12 | 345,002 | -0.18(-0.53%) |
Oct 19, 2022 | 34.39 | 34.48 | 34.23 | 34.30 | 259,201 | -0.27(-0.78%) |
Oct 18, 2022 | 34.67 | 34.75 | 34.42 | 34.57 | 259,693 | +0.23(+0.68%) |
Oct 17, 2022 | 34.22 | 34.37 | 34.21 | 34.34 | 135,596 | +0.46(+1.36%) |
Oct 14, 2022 | 34.21 | 34.23 | 33.81 | 33.88 | 77,900 | -0.15(-0.43%) |
Oct 13, 2022 | 33.44 | 34.12 | 33.44 | 34.02 | 80,666 | +0.03(+0.10%) |
Oct 12, 2022 | 34.04 | 34.09 | 33.96 | 33.99 | 76,383 | +0.03(+0.10%) |
Oct 11, 2022 | 33.98 | 34.22 | 33.89 | 33.96 | 55,596 | +0.14(+0.41%) |
Oct 10, 2022 | 34.33 | 34.33 | 33.67 | 33.82 | 494,981 | -0.45(-1.32%) |
Oct 07, 2022 | 34.46 | 34.53 | 34.22 | 34.27 | 198,825 | -0.35(-1.01%) |
Oct 06, 2022 | 34.70 | 34.81 | 34.60 | 34.62 | 128,387 | -0.15(-0.43%) |
Oct 05, 2022 | 34.56 | 34.79 | 34.43 | 34.76 | 121,644 | +0.00(+0.00%) |
Oct 04, 2022 | 34.49 | 34.77 | 34.49 | 34.76 | 470,828 | +0.60(+1.76%) |
Oct 03, 2022 | 33.98 | 34.16 | 33.96 | 34.16 | 294,129 | +0.39(+1.16%) |
Sep 30, 2022 | 33.94 | 34.17 | 33.74 | 33.77 | 201,864 | -0.16(-0.46%) |
Sep 29, 2022 | 33.97 | 34.00 | 33.73 | 33.93 | 209,802 | -0.21(-0.61%) |
Sep 28, 2022 | 33.84 | 34.20 | 33.81 | 34.13 | 908,225 | +0.44(+1.31%) |
Sep 27, 2022 | 34.00 | 34.01 | 33.60 | 33.69 | 141,145 | -0.03(-0.10%) |
Sep 26, 2022 | 34.04 | 34.13 | 33.70 | 33.73 | 203,884 | -0.41(-1.19%) |
Sep 23, 2022 | 34.32 | 34.39 | 34.04 | 34.13 | 164,883 | -0.48(-1.40%) |
Sep 22, 2022 | 34.66 | 34.70 | 34.50 | 34.62 | 203,401 | -0.20(-0.57%) |
Sep 21, 2022 | 34.95 | 35.10 | 34.63 | 34.82 | 649,639 | -0.07(-0.20%) |
Sep 20, 2022 | 35.02 | 35.02 | 34.86 | 34.89 | 161,503 | -0.33(-0.93%) |
Sep 19, 2022 | 34.94 | 35.25 | 34.94 | 35.21 | 523,012 | +0.15(+0.42%) |
Sep 16, 2022 | 34.76 | 35.07 | 34.72 | 35.07 | 216,719 | +0.07(+0.20%) |
Sep 15, 2022 | 35.14 | 35.20 | 34.98 | 35.00 | 154,780 | -0.21(-0.59%) |
Sep 14, 2022 | 35.21 | 35.46 | 35.18 | 35.21 | 311,108 | +0.02(+0.05%) |
Sep 13, 2022 | 35.54 | 35.54 | 35.19 | 35.19 | 48,105 | -0.81(-2.26%) |
Sep 12, 2022 | 36.01 | 36.06 | 35.86 | 36.00 | 233,970 | +0.17(+0.48%) |
Sep 09, 2022 | 35.94 | 36.03 | 35.76 | 35.83 | 288,743 | +0.10(+0.27%) |
Sep 08, 2022 | 35.46 | 35.73 | 35.45 | 35.73 | 75,553 | +0.10(+0.29%) |
Sep 07, 2022 | 35.18 | 35.63 | 35.18 | 35.63 | 208,391 | +0.48(+1.35%) |
Sep 06, 2022 | 35.21 | 35.22 | 35.02 | 35.15 | 252,423 | -0.05(-0.15%) |
Sep 02, 2022 | 35.48 | 35.59 | 35.14 | 35.21 | 132,472 | -0.08(-0.22%) |
Sep 01, 2022 | 35.14 | 35.31 | 34.95 | 35.28 | 286,343 | +0.10(+0.30%) |
Aug 31, 2022 | 35.48 | 35.49 | 35.02 | 35.18 | 1,395,245 | -0.24(-0.69%) |
Aug 30, 2022 | 35.70 | 35.70 | 35.26 | 35.42 | 296,555 | -0.25(-0.71%) |
Aug 29, 2022 | 35.62 | 35.79 | 35.56 | 35.68 | 245,512 | -0.10(-0.29%) |
Aug 26, 2022 | 36.39 | 36.41 | 35.77 | 35.78 | 101,406 | -0.60(-1.64%) |
Aug 25, 2022 | 36.17 | 36.38 | 36.13 | 36.38 | 91,815 | +0.30(+0.85%) |
Aug 24, 2022 | 36.06 | 36.13 | 36.01 | 36.07 | 108,675 | +0.03(+0.07%) |
Aug 23, 2022 | 35.99 | 36.13 | 35.91 | 36.05 | 155,321 | +0.04(+0.12%) |
Aug 22, 2022 | 36.16 | 36.16 | 35.94 | 36.00 | 411,001 | -0.39(-1.06%) |
Aug 19, 2022 | 36.59 | 36.59 | 36.34 | 36.39 | 197,058 | -0.38(-1.03%) |
Aug 18, 2022 | 36.75 | 36.81 | 36.73 | 36.77 | 109,441 | +0.05(+0.14%) |
Aug 17, 2022 | 36.79 | 36.89 | 36.69 | 36.71 | 183,448 | -0.33(-0.88%) |
Aug 16, 2022 | 37.15 | 37.15 | 36.98 | 37.04 | 194,394 | -0.18(-0.48%) |
Aug 15, 2022 | 37.20 | 37.29 | 37.14 | 37.22 | 519,012 | -0.06(-0.16%) |
Aug 12, 2022 | 37.02 | 37.28 | 37.00 | 37.28 | 132,107 | +0.41(+1.12%) |
Aug 11, 2022 | 37.31 | 37.39 | 36.83 | 36.87 | 354,871 | -0.14(-0.37%) |
Aug 10, 2022 | 36.93 | 37.08 | 36.89 | 37.01 | 490,203 | +0.51(+1.39%) |
Aug 09, 2022 | 36.65 | 36.65 | 36.50 | 36.50 | 97,603 | -0.19(-0.51%) |
Aug 08, 2022 | 36.81 | 36.95 | 36.67 | 36.69 | 200,310 | +0.03(+0.09%) |
Aug 05, 2022 | 36.47 | 36.70 | 36.30 | 36.65 | 518,567 | -0.11(-0.30%) |
Aug 04, 2022 | 36.67 | 36.77 | 36.60 | 36.77 | 331,296 | +0.16(+0.45%) |
Aug 03, 2022 | 36.45 | 36.65 | 36.33 | 36.60 | 279,915 | +0.29(+0.80%) |
Aug 02, 2022 | 36.37 | 36.40 | 36.28 | 36.31 | 88,279 | -0.08(-0.22%) |
Aug 01, 2022 | 36.32 | 36.47 | 36.25 | 36.39 | 586,029 | -0.01(-0.02%) |
Jul 29, 2022 | 36.41 | 36.49 | 36.35 | 36.40 | 689,591 | +0.06(+0.15%) |
Jul 28, 2022 | 36.03 | 36.37 | 36.01 | 36.35 | 344,897 | +0.42(+1.16%) |
Jul 27, 2022 | 35.68 | 36.02 | 35.68 | 35.93 | 91,442 | +0.39(+1.10%) |
Jul 26, 2022 | 35.67 | 35.70 | 35.54 | 35.54 | 128,972 | -0.23(-0.64%) |
Jul 25, 2022 | 35.83 | 35.90 | 35.64 | 35.77 | 306,033 | -0.01(-0.02%) |
Jul 22, 2022 | 35.95 | 36.09 | 35.65 | 35.77 | 185,261 | -0.10(-0.29%) |
Jul 21, 2022 | 35.30 | 35.90 | 35.30 | 35.88 | 1,634,235 | +0.54(+1.52%) |
Jul 20, 2022 | 35.25 | 35.65 | 35.25 | 35.34 | 192,723 | +0.14(+0.40%) |
Jul 19, 2022 | 34.84 | 35.26 | 34.84 | 35.20 | 60,141 | +0.57(+1.64%) |
Jul 18, 2022 | 35.18 | 35.18 | 34.60 | 34.63 | 113,904 | -0.41(-1.17%) |
Jul 15, 2022 | 34.78 | 35.04 | 34.75 | 35.04 | 113,979 | +0.39(+1.13%) |
Jul 14, 2022 | 34.24 | 34.66 | 34.14 | 34.65 | 133,427 | -0.03(-0.07%) |
Jul 13, 2022 | 34.33 | 34.78 | 34.33 | 34.67 | 110,796 | -0.09(-0.25%) |
Jul 12, 2022 | 34.67 | 34.84 | 34.62 | 34.76 | 127,592 | +0.15(+0.42%) |
Jul 11, 2022 | 34.84 | 34.84 | 34.56 | 34.61 | 164,915 | -0.20(-0.56%) |
Jul 08, 2022 | 34.66 | 34.83 | 34.57 | 34.81 | 505,141 | +0.03(+0.10%) |
Jul 07, 2022 | 34.44 | 34.85 | 34.43 | 34.78 | 166,942 | +0.53(+1.54%) |
Jul 06, 2022 | 34.33 | 34.43 | 34.18 | 34.25 | 354,080 | -0.15(-0.45%) |
Jul 05, 2022 | 34.33 | 34.42 | 34.04 | 34.40 | 247,891 | -0.09(-0.25%) |
Jul 01, 2022 | 34.32 | 34.65 | 34.30 | 34.49 | 201,571 | +0.23(+0.68%) |
Jun 30, 2022 | 34.22 | 34.34 | 34.10 | 34.25 | 141,552 | -0.09(-0.27%) |
Jun 29, 2022 | 34.35 | 34.38 | 34.25 | 34.35 | 466,216 | -0.09(-0.27%) |
Jun 28, 2022 | 34.93 | 34.93 | 34.41 | 34.44 | 382,265 | -0.46(-1.32%) |
Jun 27, 2022 | 35.09 | 35.09 | 34.90 | 34.90 | 374,980 | -0.14(-0.40%) |
Jun 24, 2022 | 34.90 | 35.28 | 34.90 | 35.04 | 249,400 | +0.14(+0.41%) |
Jun 23, 2022 | 34.71 | 34.91 | 34.71 | 34.90 | 124,099 | +0.27(+0.78%) |
Jun 22, 2022 | 34.63 | 34.79 | 34.59 | 34.63 | 125,908 | -0.03(-0.07%) |
Jun 21, 2022 | 34.96 | 34.99 | 34.62 | 34.65 | 162,435 | -0.07(-0.20%) |
Jun 17, 2022 | 34.73 | 34.99 | 34.59 | 34.72 | 260,662 | +0.12(+0.34%) |
Jun 16, 2022 | 34.70 | 34.78 | 34.31 | 34.60 | 159,818 | -0.59(-1.69%) |
Jun 15, 2022 | 34.96 | 35.35 | 34.77 | 35.19 | 217,484 | +0.56(+1.62%) |
Jun 14, 2022 | 34.62 | 34.85 | 34.35 | 34.63 | 140,992 | +0.21(+0.62%) |
Jun 13, 2022 | 34.98 | 34.99 | 34.04 | 34.42 | 510,134 | -1.09(-3.08%) |
Jun 10, 2022 | 35.79 | 35.79 | 35.35 | 35.52 | 110,015 | -0.65(-1.81%) |
Jun 09, 2022 | 36.37 | 36.41 | 36.12 | 36.17 | 283,610 | -0.29(-0.79%) |
Jun 08, 2022 | 36.73 | 36.73 | 36.41 | 36.46 | 257,620 | -0.37(-1.01%) |
Jun 07, 2022 | 36.60 | 36.84 | 36.60 | 36.83 | 294,818 | +0.13(+0.35%) |
Jun 06, 2022 | 37.05 | 37.05 | 36.67 | 36.70 | 187,697 | -0.40(-1.07%) |
Jun 03, 2022 | 37.08 | 37.10 | 36.89 | 37.10 | 123,603 | -0.15(-0.41%) |
Jun 02, 2022 | 37.03 | 37.27 | 37.00 | 37.25 | 110,108 | +0.20(+0.55%) |
Jun 01, 2022 | 37.23 | 37.25 | 36.97 | 37.05 | 125,524 | -0.09(-0.24%) |
May 31, 2022 | 37.30 | 37.53 | 37.05 | 37.14 | 418,479 | -0.30(-0.81%) |
May 27, 2022 | 37.23 | 37.44 | 37.11 | 37.44 | 347,894 | +0.44(+1.18%) |
May 26, 2022 | 36.66 | 37.02 | 36.64 | 37.01 | 226,432 | +0.51(+1.39%) |
May 25, 2022 | 36.00 | 36.53 | 36.00 | 36.50 | 230,640 | +0.53(+1.48%) |
May 24, 2022 | 35.67 | 35.99 | 35.67 | 35.97 | 200,861 | +0.21(+0.59%) |
May 23, 2022 | 35.77 | 35.83 | 35.71 | 35.76 | 429,470 | +0.06(+0.17%) |
May 20, 2022 | 35.89 | 35.89 | 35.53 | 35.70 | 80,952 | -0.08(-0.21%) |
May 19, 2022 | 35.48 | 35.82 | 35.48 | 35.78 | 216,886 | +0.28(+0.78%) |
May 18, 2022 | 35.64 | 35.64 | 35.49 | 35.50 | 167,519 | -0.35(-0.96%) |
May 17, 2022 | 35.96 | 35.96 | 35.78 | 35.84 | 192,358 | +0.01(+0.02%) |
May 16, 2022 | 35.99 | 35.99 | 35.82 | 35.83 | 128,169 | -0.11(-0.30%) |
May 13, 2022 | 36.06 | 36.06 | 35.76 | 35.94 | 109,090 | +0.05(+0.15%) |
May 12, 2022 | 35.95 | 36.11 | 35.74 | 35.89 | 112,037 | -0.13(-0.36%) |
May 11, 2022 | 36.19 | 36.42 | 36.00 | 36.02 | 396,832 | -0.22(-0.60%) |
May 10, 2022 | 36.42 | 36.44 | 36.11 | 36.24 | 118,418 | +0.08(+0.23%) |
May 09, 2022 | 36.37 | 36.41 | 36.12 | 36.15 | 169,680 | -0.46(-1.24%) |
May 06, 2022 | 36.67 | 36.76 | 36.49 | 36.61 | 144,098 | -0.19(-0.53%) |
May 05, 2022 | 37.30 | 37.30 | 36.70 | 36.80 | 99,093 | -0.72(-1.91%) |
May 04, 2022 | 37.13 | 37.63 | 36.91 | 37.52 | 143,730 | +0.40(+1.07%) |
May 03, 2022 | 37.03 | 37.23 | 36.98 | 37.12 | 150,444 | +0.13(+0.34%) |
May 02, 2022 | 37.01 | 37.01 | 36.77 | 37.00 | 109,790 | +0.01(+0.02%) |
Apr 29, 2022 | 37.32 | 37.38 | 36.97 | 36.99 | 102,111 | -0.56(-1.50%) |
Apr 28, 2022 | 37.38 | 37.55 | 37.25 | 37.55 | 86,254 | +0.23(+0.63%) |
Apr 27, 2022 | 37.55 | 37.60 | 37.26 | 37.32 | 163,678 | -0.18(-0.49%) |
Apr 26, 2022 | 37.75 | 37.75 | 37.50 | 37.50 | 153,725 | -0.31(-0.82%) |
Apr 25, 2022 | 37.49 | 37.81 | 37.48 | 37.81 | 145,562 | +0.34(+0.90%) |
Apr 22, 2022 | 37.66 | 37.66 | 37.43 | 37.48 | 518,413 | -0.18(-0.47%) |
Apr 21, 2022 | 38.02 | 38.06 | 37.64 | 37.65 | 166,532 | -0.27(-0.71%) |
Apr 20, 2022 | 37.91 | 38.00 | 37.83 | 37.92 | 88,842 | +0.05(+0.13%) |
Apr 19, 2022 | 37.79 | 37.91 | 37.75 | 37.87 | 383,722 | +0.02(+0.04%) |
Apr 18, 2022 | 37.86 | 37.93 | 37.80 | 37.85 | 131,413 | -0.04(-0.11%) |
Apr 14, 2022 | 38.20 | 38.21 | 37.81 | 37.90 | 136,986 | -0.31(-0.81%) |
Apr 13, 2022 | 38.01 | 38.21 | 38.00 | 38.21 | 278,888 | +0.26(+0.69%) |
Apr 12, 2022 | 37.90 | 38.09 | 37.80 | 37.95 | 162,119 | +0.30(+0.80%) |
Apr 11, 2022 | 37.80 | 37.80 | 37.64 | 37.64 | 72,083 | -0.27(-0.71%) |
Apr 08, 2022 | 37.96 | 38.14 | 37.91 | 37.91 | 103,679 | -0.25(-0.66%) |
Apr 07, 2022 | 38.27 | 38.27 | 38.14 | 38.16 | 111,472 | -0.08(-0.22%) |
Apr 06, 2022 | 38.23 | 38.47 | 38.08 | 38.25 | 175,703 | -0.27(-0.70%) |
Apr 05, 2022 | 38.98 | 38.98 | 38.51 | 38.52 | 149,766 | -0.50(-1.29%) |
Apr 04, 2022 | 38.74 | 39.02 | 38.74 | 39.02 | 92,846 | +0.29(+0.76%) |
Apr 01, 2022 | 38.65 | 38.75 | 38.55 | 38.73 | 184,489 | +0.07(+0.18%) |
Mar 31, 2022 | 38.83 | 38.83 | 38.66 | 38.66 | 69,555 | -0.11(-0.28%) |
Mar 30, 2022 | 38.88 | 38.88 | 38.75 | 38.77 | 201,113 | -0.11(-0.28%) |
Mar 29, 2022 | 38.67 | 38.91 | 38.63 | 38.88 | 308,869 | +0.45(+1.18%) |
Mar 28, 2022 | 38.17 | 38.43 | 38.17 | 38.42 | 224,671 | +0.21(+0.56%) |
Mar 25, 2022 | 38.47 | 38.47 | 38.18 | 38.21 | 291,686 | -0.26(-0.67%) |
Mar 24, 2022 | 38.40 | 38.49 | 38.27 | 38.47 | 160,466 | +0.10(+0.26%) |
Mar 23, 2022 | 38.47 | 38.52 | 38.33 | 38.37 | 454,936 | -0.18(-0.48%) |
Mar 22, 2022 | 38.35 | 38.55 | 38.27 | 38.55 | 127,699 | +0.21(+0.54%) |
Mar 21, 2022 | 38.68 | 38.73 | 38.23 | 38.34 | 187,871 | -0.36(-0.93%) |
Mar 18, 2022 | 38.55 | 38.74 | 38.47 | 38.70 | 199,588 | +0.13(+0.32%) |
Mar 17, 2022 | 38.42 | 38.60 | 38.41 | 38.58 | 161,647 | +0.23(+0.59%) |
Mar 16, 2022 | 38.01 | 38.37 | 37.80 | 38.35 | 254,224 | +0.55(+1.46%) |
Mar 15, 2022 | 37.58 | 37.92 | 37.58 | 37.80 | 142,041 | +0.28(+0.76%) |
Mar 14, 2022 | 37.87 | 37.87 | 37.46 | 37.52 | 110,200 | -0.42(-1.10%) |
Mar 11, 2022 | 38.27 | 38.28 | 37.90 | 37.93 | 143,964 | -0.31(-0.81%) |
Mar 10, 2022 | 38.34 | 38.37 | 38.20 | 38.24 | 250,908 | -0.33(-0.87%) |
Mar 09, 2022 | 38.47 | 38.58 | 38.42 | 38.58 | 64,912 | +0.32(+0.83%) |
Mar 08, 2022 | 38.44 | 38.50 | 38.26 | 38.26 | 349,714 | -0.08(-0.20%) |
Mar 07, 2022 | 38.62 | 38.64 | 38.29 | 38.33 | 230,200 | -0.35(-0.91%) |
Mar 04, 2022 | 38.93 | 38.99 | 38.02 | 38.68 | 410,622 | -0.35(-0.90%) |
Mar 03, 2022 | 39.27 | 39.27 | 38.98 | 39.03 | 116,546 | -0.10(-0.26%) |
Mar 02, 2022 | 38.96 | 39.15 | 38.92 | 39.13 | 587,954 | +0.14(+0.36%) |
Mar 01, 2022 | 39.26 | 39.26 | 38.91 | 38.99 | 584,801 | -0.13(-0.34%) |
Feb 28, 2022 | 38.88 | 39.21 | 38.88 | 39.13 | 214,438 | +0.04(+0.11%) |
Feb 25, 2022 | 38.97 | 39.10 | 39.03 | 39.09 | 803,719 | +0.18(+0.47%) |
Feb 24, 2022 | 38.22 | 38.90 | 38.22 | 38.90 | 103,152 | +0.28(+0.73%) |
Feb 23, 2022 | 38.70 | 38.77 | 38.61 | 38.62 | 47,565 | +0.00(+0.00%) |
Feb 22, 2022 | 38.77 | 38.84 | 38.62 | 38.62 | 73,720 | -0.19(-0.49%) |
Feb 18, 2022 | 38.81 | 0 | +0.07(+0.19%) | |||
Feb 17, 2022 | 38.80 | 38.87 | 38.72 | 38.74 | 187,526 | -0.22(-0.55%) |
Feb 16, 2022 | 38.65 | 39.14 | 38.63 | 38.95 | 185,012 | +0.25(+0.64%) |
Feb 15, 2022 | 38.76 | 38.78 | 38.65 | 38.70 | 68,616 | +0.01(+0.02%) |
Feb 14, 2022 | 38.67 | 38.75 | 38.54 | 38.70 | 703,586 | +0.02(+0.06%) |
Feb 11, 2022 | 38.97 | 38.99 | 38.65 | 38.67 | 234,189 | -0.23(-0.58%) |
Feb 10, 2022 | 39.14 | 39.33 | 38.85 | 38.90 | 322,280 | -0.51(-1.30%) |
Feb 09, 2022 | 39.36 | 39.49 | 39.36 | 39.41 | 197,354 | +0.17(+0.44%) |
Feb 08, 2022 | 39.30 | 39.35 | 39.19 | 39.24 | 91,517 | +0.01(+0.02%) |
Feb 07, 2022 | 39.18 | 39.37 | 39.18 | 39.23 | 45,663 | -0.07(-0.19%) |
Feb 04, 2022 | 39.23 | 39.40 | 39.07 | 39.30 | 77,091 | -0.14(-0.35%) |
Feb 03, 2022 | 39.66 | 39.43 | 39.44 | 128,374 | -0.43(-1.07%) | |
Feb 02, 2022 | 39.84 | 39.87 | 39.66 | 39.87 | 68,176 | +0.07(+0.19%) |