Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 44.11 | 45.09 | 43.99 | 45.01 | 1,818,403 | +0.59(+1.33%) |
Jan 30, 2023 | 44.93 | 45.00 | 44.41 | 44.42 | 1,236,265 | -0.51(-1.14%) |
Jan 27, 2023 | 44.81 | 45.11 | 44.33 | 44.93 | 1,804,531 | -0.30(-0.67%) |
Jan 26, 2023 | 45.54 | 45.68 | 44.91 | 45.24 | 2,179,584 | -0.48(-1.05%) |
Jan 25, 2023 | 44.78 | 45.79 | 44.69 | 45.72 | 3,432,519 | +0.73(+1.62%) |
Jan 24, 2023 | 40.67 | 45.05 | 40.67 | 44.99 | 1,812,555 | +0.32(+0.73%) |
Jan 23, 2023 | 43.83 | 44.73 | 43.75 | 44.67 | 2,301,926 | +0.17(+0.38%) |
Jan 20, 2023 | 43.81 | 44.52 | 43.64 | 44.50 | 2,605,365 | +0.26(+0.58%) |
Jan 19, 2023 | 43.36 | 44.40 | 43.31 | 44.24 | 2,257,117 | +0.94(+2.18%) |
Jan 18, 2023 | 43.79 | 44.07 | 43.24 | 43.30 | 1,769,502 | -0.07(-0.16%) |
Jan 17, 2023 | 43.32 | 43.67 | 43.16 | 43.37 | 2,118,295 | -0.45(-1.03%) |
Jan 13, 2023 | 43.30 | 44.05 | 43.29 | 43.82 | 2,247,481 | +0.47(+1.09%) |
Jan 12, 2023 | 43.20 | 43.50 | 42.35 | 43.35 | 2,406,627 | +0.78(+1.83%) |
Jan 11, 2023 | 42.96 | 43.16 | 42.03 | 42.57 | 1,906,079 | -0.20(-0.46%) |
Jan 10, 2023 | 42.31 | 42.85 | 42.18 | 42.77 | 2,269,426 | +0.57(+1.35%) |
Jan 09, 2023 | 42.89 | 43.05 | 42.20 | 42.20 | 2,338,753 | -0.41(-0.97%) |
Jan 06, 2023 | 41.94 | 42.83 | 41.44 | 42.61 | 3,667,030 | +1.31(+3.17%) |
Jan 05, 2023 | 40.51 | 41.34 | 40.33 | 41.30 | 2,310,894 | +0.02(+0.05%) |
Jan 04, 2023 | 40.64 | 41.76 | 40.59 | 41.28 | 3,947,062 | +1.36(+3.40%) |
Jan 03, 2023 | 39.26 | 40.13 | 39.00 | 39.92 | 2,214,819 | +1.47(+3.81%) |
Dec 30, 2022 | 39.12 | 39.17 | 38.19 | 38.46 | 1,834,105 | -0.59(-1.51%) |
Dec 29, 2022 | 39.36 | 39.67 | 38.97 | 39.05 | 1,457,568 | -0.09(-0.23%) |
Dec 28, 2022 | 40.14 | 40.27 | 39.09 | 39.13 | 1,833,080 | -1.37(-3.38%) |
Dec 27, 2022 | 39.77 | 40.80 | 39.55 | 40.50 | 2,684,023 | +0.96(+2.44%) |
Dec 23, 2022 | 39.17 | 39.78 | 38.85 | 39.54 | 1,215,100 | +0.37(+0.95%) |
Dec 22, 2022 | 38.95 | 39.20 | 38.50 | 39.16 | 1,564,681 | -0.24(-0.60%) |
Dec 21, 2022 | 39.65 | 39.87 | 39.33 | 39.40 | 2,047,064 | +0.03(+0.07%) |
Dec 20, 2022 | 38.40 | 39.56 | 38.39 | 39.37 | 2,601,166 | +1.67(+4.44%) |
Dec 19, 2022 | 38.34 | 38.56 | 37.49 | 37.70 | 1,838,402 | -0.65(-1.69%) |
Dec 16, 2022 | 37.86 | 38.67 | 37.55 | 38.35 | 3,991,809 | +0.53(+1.41%) |
Dec 15, 2022 | 38.09 | 38.43 | 37.78 | 37.82 | 2,419,457 | -1.21(-3.10%) |
Dec 14, 2022 | 39.27 | 39.70 | 38.70 | 39.03 | 3,106,066 | -0.18(-0.45%) |
Dec 13, 2022 | 39.86 | 40.17 | 38.59 | 39.20 | 2,675,679 | +0.73(+1.89%) |
Dec 12, 2022 | 37.99 | 38.58 | 37.88 | 38.48 | 1,928,811 | +0.11(+0.28%) |
Dec 09, 2022 | 39.17 | 39.70 | 38.35 | 38.37 | 1,914,391 | -0.52(-1.34%) |
Dec 08, 2022 | 39.22 | 39.34 | 38.51 | 38.89 | 2,233,320 | +0.10(+0.25%) |
Dec 07, 2022 | 38.47 | 39.25 | 38.47 | 38.79 | 2,210,456 | +0.60(+1.57%) |
Dec 06, 2022 | 38.58 | 38.98 | 38.16 | 38.19 | 2,065,726 | -0.07(-0.18%) |
Dec 05, 2022 | 38.79 | 38.82 | 37.85 | 38.26 | 2,665,381 | -0.76(-1.94%) |
Dec 02, 2022 | 38.72 | 39.27 | 38.50 | 39.02 | 2,158,034 | -0.46(-1.17%) |
Dec 01, 2022 | 39.16 | 39.83 | 38.86 | 39.48 | 2,923,746 | +1.07(+2.79%) |
Nov 30, 2022 | 37.74 | 38.51 | 37.17 | 38.41 | 3,027,919 | +1.25(+3.36%) |
Nov 29, 2022 | 37.10 | 37.36 | 36.70 | 37.16 | 1,431,709 | +0.39(+1.07%) |
Nov 28, 2022 | 37.54 | 37.81 | 36.68 | 36.76 | 1,742,810 | -1.08(-2.86%) |
Nov 25, 2022 | 37.91 | 38.14 | 37.61 | 37.85 | 1,018,075 | -0.13(-0.34%) |
Nov 23, 2022 | 37.57 | 38.16 | 37.33 | 37.97 | 1,616,895 | +0.38(+1.02%) |
Nov 22, 2022 | 36.68 | 37.59 | 36.53 | 37.59 | 2,149,337 | +1.24(+3.41%) |
Nov 21, 2022 | 36.12 | 36.48 | 35.91 | 36.35 | 1,219,658 | -0.07(-0.19%) |
Nov 18, 2022 | 35.96 | 36.44 | 35.64 | 36.42 | 1,437,450 | +0.64(+1.79%) |
Nov 17, 2022 | 35.63 | 36.03 | 35.42 | 35.78 | 2,060,463 | -0.69(-1.88%) |
Nov 16, 2022 | 36.64 | 36.77 | 36.30 | 36.47 | 1,612,175 | -0.20(-0.53%) |
Nov 15, 2022 | 37.36 | 37.48 | 36.35 | 36.66 | 2,771,564 | -0.33(-0.90%) |
Nov 14, 2022 | 36.81 | 37.42 | 36.81 | 36.99 | 1,890,345 | -0.24(-0.63%) |
Nov 11, 2022 | 37.31 | 37.58 | 36.82 | 37.23 | 2,607,775 | +0.04(+0.11%) |
Nov 10, 2022 | 36.69 | 37.35 | 36.09 | 37.19 | 3,732,492 | +2.21(+6.33%) |
Nov 09, 2022 | 35.05 | 35.34 | 34.55 | 34.98 | 2,825,516 | -0.08(-0.22%) |
Nov 08, 2022 | 33.54 | 35.91 | 33.43 | 35.05 | 3,646,574 | +1.52(+4.53%) |
Nov 07, 2022 | 33.74 | 33.99 | 33.05 | 33.54 | 2,140,426 | -0.08(-0.23%) |
Nov 04, 2022 | 31.62 | 33.73 | 31.59 | 33.61 | 4,347,016 | +3.56(+11.84%) |
Nov 03, 2022 | 30.29 | 30.48 | 29.74 | 30.06 | 3,584,618 | -0.66(-2.14%) |
Nov 02, 2022 | 32.38 | 30.58 | 30.71 | 3,937,451 | -1.63(-5.03%) | |
Nov 01, 2022 | 32.90 | 33.15 | 32.15 | 32.34 | 2,963,116 | +0.30(+0.95%) |
Oct 31, 2022 | 32.33 | 32.60 | 32.03 | 32.04 | 2,329,089 | -0.69(-2.10%) |
Oct 28, 2022 | 32.69 | 32.86 | 32.02 | 32.72 | 1,911,633 | -0.32(-0.98%) |
Oct 27, 2022 | 33.07 | 33.44 | 32.80 | 33.05 | 1,925,813 | -0.08(-0.24%) |
Oct 26, 2022 | 32.81 | 33.73 | 32.65 | 33.12 | 2,977,062 | +0.76(+2.36%) |
Oct 25, 2022 | 32.00 | 32.65 | 31.98 | 32.36 | 2,246,427 | +0.34(+1.07%) |
Oct 24, 2022 | 31.60 | 32.10 | 31.26 | 32.02 | 2,463,224 | -0.02(-0.06%) |
Oct 21, 2022 | 30.75 | 32.10 | 30.69 | 32.04 | 3,461,739 | +1.35(+4.41%) |
Oct 20, 2022 | 30.42 | 31.40 | 30.11 | 30.68 | 2,342,615 | +0.23(+0.74%) |
Oct 19, 2022 | 30.79 | 30.79 | 29.92 | 30.46 | 2,896,729 | -0.75(-2.42%) |
Oct 18, 2022 | 31.13 | 31.47 | 30.73 | 31.21 | 2,362,259 | +0.49(+1.59%) |
Oct 17, 2022 | 30.92 | 31.32 | 30.59 | 30.72 | 2,096,720 | +0.64(+2.12%) |
Oct 14, 2022 | 31.09 | 31.10 | 29.91 | 30.09 | 2,757,634 | -1.22(-3.88%) |
Oct 13, 2022 | 30.38 | 31.34 | 29.16 | 31.30 | 3,124,304 | -0.08(-0.25%) |
Oct 12, 2022 | 31.02 | 31.55 | 30.84 | 31.38 | 2,028,464 | +0.29(+0.95%) |
Oct 11, 2022 | 31.17 | 32.00 | 30.98 | 31.09 | 2,061,834 | -0.13(-0.41%) |
Oct 10, 2022 | 31.36 | 32.09 | 31.01 | 31.21 | 2,054,600 | -0.41(-1.30%) |
Oct 07, 2022 | 33.17 | 33.41 | 31.59 | 31.62 | 3,154,531 | -2.14(-6.33%) |
Oct 06, 2022 | 33.15 | 33.93 | 33.12 | 33.76 | 2,577,815 | +0.32(+0.97%) |
Oct 05, 2022 | 33.37 | 33.45 | 32.58 | 33.44 | 2,709,307 | -0.67(-1.95%) |
Oct 04, 2022 | 33.51 | 34.58 | 33.17 | 34.10 | 5,859,894 | +1.15(+3.48%) |
Oct 03, 2022 | 32.36 | 33.15 | 32.17 | 32.96 | 3,370,174 | +1.24(+3.92%) |
Sep 30, 2022 | 31.03 | 32.45 | 31.01 | 31.71 | 3,178,934 | +0.62(+1.99%) |
Sep 29, 2022 | 30.60 | 31.18 | 30.29 | 31.09 | 3,415,191 | +0.37(+1.21%) |
Sep 28, 2022 | 29.47 | 30.74 | 29.46 | 30.72 | 3,146,462 | +1.79(+6.20%) |
Sep 27, 2022 | 28.88 | 29.52 | 28.88 | 28.93 | 2,276,618 | +0.43(+1.51%) |
Sep 26, 2022 | 29.27 | 29.64 | 28.05 | 28.50 | 3,929,675 | -0.94(-3.20%) |
Sep 23, 2022 | 29.99 | 30.11 | 28.88 | 29.44 | 4,516,991 | -1.35(-4.39%) |
Sep 22, 2022 | 31.18 | 31.72 | 30.66 | 30.79 | 1,992,788 | -0.25(-0.82%) |
Sep 21, 2022 | 31.21 | 31.89 | 30.52 | 31.05 | 3,352,779 | -0.04(-0.13%) |
Sep 20, 2022 | 31.23 | 31.29 | 30.65 | 31.09 | 1,997,180 | -0.71(-2.22%) |
Sep 19, 2022 | 30.98 | 31.81 | 30.88 | 31.79 | 2,178,830 | +0.33(+1.06%) |
Sep 16, 2022 | 30.56 | 31.87 | 30.46 | 31.46 | 3,421,121 | +0.41(+1.33%) |
Sep 15, 2022 | 31.64 | 32.05 | 30.61 | 31.05 | 3,078,131 | -0.96(-3.00%) |
Sep 14, 2022 | 32.10 | 32.56 | 31.87 | 32.01 | 1,466,561 | +0.09(+0.28%) |
Sep 13, 2022 | 32.06 | 32.88 | 31.83 | 31.92 | 2,253,726 | -1.14(-3.44%) |
Sep 12, 2022 | 33.17 | 33.41 | 32.76 | 33.05 | 3,439,665 | +0.67(+2.06%) |
Sep 09, 2022 | 32.16 | 32.50 | 31.92 | 32.39 | 2,165,076 | +0.63(+1.97%) |
Sep 08, 2022 | 31.13 | 31.86 | 31.01 | 31.76 | 2,354,904 | +0.37(+1.19%) |
Sep 07, 2022 | 30.18 | 31.69 | 30.09 | 31.39 | 3,014,947 | +1.16(+3.83%) |
Sep 06, 2022 | 30.66 | 31.07 | 30.07 | 30.23 | 2,658,233 | -0.29(-0.96%) |
Sep 02, 2022 | 29.75 | 30.98 | 29.57 | 30.53 | 4,298,832 | +1.36(+4.67%) |
Sep 01, 2022 | 29.41 | 29.68 | 29.06 | 29.16 | 3,557,622 | -0.73(-2.43%) |
Aug 31, 2022 | 29.98 | 30.48 | 29.78 | 29.89 | 3,282,315 | -0.34(-1.13%) |
Aug 30, 2022 | 30.80 | 30.81 | 30.02 | 30.23 | 2,516,801 | -0.49(-1.59%) |
Aug 29, 2022 | 30.74 | 31.28 | 30.59 | 30.72 | 1,824,278 | -0.30(-0.98%) |
Aug 26, 2022 | 32.23 | 32.42 | 30.74 | 31.03 | 2,264,070 | -1.19(-3.68%) |
Aug 25, 2022 | 32.41 | 32.41 | 31.65 | 32.21 | 1,852,559 | +0.20(+0.61%) |
Aug 24, 2022 | 31.66 | 32.04 | 31.33 | 32.02 | 1,731,158 | +0.29(+0.92%) |
Aug 23, 2022 | 31.50 | 32.40 | 31.42 | 31.72 | 3,156,753 | +0.39(+1.25%) |
Aug 22, 2022 | 30.75 | 31.34 | 30.68 | 31.33 | 2,625,749 | +0.17(+0.53%) |
Aug 19, 2022 | 31.54 | 31.63 | 30.91 | 31.17 | 2,478,266 | -0.60(-1.90%) |
Aug 18, 2022 | 31.82 | 32.21 | 31.49 | 31.77 | 2,387,675 | -0.01(-0.03%) |
Aug 17, 2022 | 32.68 | 32.86 | 31.55 | 31.78 | 5,523,356 | -1.22(-3.69%) |
Aug 16, 2022 | 32.94 | 33.26 | 32.46 | 33.00 | 1,833,680 | -0.10(-0.29%) |
Aug 15, 2022 | 32.60 | 33.31 | 32.48 | 33.10 | 3,304,918 | -0.16(-0.47%) |
Aug 12, 2022 | 32.69 | 33.42 | 31.58 | 33.26 | 5,654,012 | +0.43(+1.31%) |
Aug 11, 2022 | 34.00 | 34.09 | 32.75 | 32.83 | 2,759,182 | -0.99(-2.94%) |
Aug 10, 2022 | 33.57 | 34.18 | 33.25 | 33.82 | 2,542,010 | +0.53(+1.58%) |
Aug 09, 2022 | 33.66 | 33.74 | 32.84 | 33.29 | 1,637,002 | -0.16(-0.47%) |
Aug 08, 2022 | 33.51 | 33.88 | 33.39 | 33.45 | 2,243,544 | +0.55(+1.66%) |
Aug 05, 2022 | 32.11 | 32.91 | 31.54 | 32.90 | 1,795,126 | -0.03(-0.09%) |
Aug 04, 2022 | 32.27 | 33.41 | 32.14 | 32.93 | 2,366,729 | +0.98(+3.05%) |
Aug 03, 2022 | 32.97 | 33.02 | 31.64 | 31.96 | 3,367,457 | -0.83(-2.53%) |
Aug 02, 2022 | 33.64 | 33.89 | 32.77 | 32.79 | 2,431,823 | -0.62(-1.87%) |
Aug 01, 2022 | 33.58 | 33.79 | 33.04 | 33.41 | 1,789,130 | -0.05(-0.15%) |
Jul 29, 2022 | 32.78 | 33.60 | 32.11 | 33.46 | 3,456,582 | +0.94(+2.88%) |
Jul 28, 2022 | 32.86 | 33.23 | 31.98 | 32.52 | 3,533,330 | +0.46(+1.43%) |
Jul 27, 2022 | 31.70 | 32.29 | 31.32 | 32.06 | 2,710,802 | +0.41(+1.29%) |
Jul 26, 2022 | 31.09 | 31.68 | 31.02 | 31.66 | 2,520,268 | +0.61(+1.98%) |
Jul 25, 2022 | 31.70 | 31.90 | 30.78 | 31.04 | 3,088,771 | -0.66(-2.09%) |
Jul 22, 2022 | 32.22 | 32.91 | 31.46 | 31.70 | 3,022,231 | -0.20(-0.64%) |
Jul 21, 2022 | 31.57 | 32.30 | 31.44 | 31.91 | 3,672,466 | +0.40(+1.27%) |
Jul 20, 2022 | 33.28 | 33.28 | 31.48 | 31.51 | 3,250,834 | -1.65(-4.97%) |
Jul 19, 2022 | 33.09 | 33.56 | 32.90 | 33.16 | 2,303,715 | +0.12(+0.35%) |
Jul 18, 2022 | 33.52 | 33.84 | 33.01 | 33.04 | 2,055,139 | +0.07(+0.21%) |
Jul 15, 2022 | 33.49 | 33.53 | 32.63 | 32.97 | 2,347,577 | -0.24(-0.73%) |
Jul 14, 2022 | 32.92 | 33.46 | 32.11 | 33.22 | 3,232,807 | -0.98(-2.85%) |
Jul 13, 2022 | 33.51 | 35.08 | 33.41 | 34.19 | 3,091,753 | +0.37(+1.10%) |
Jul 12, 2022 | 33.74 | 34.22 | 33.06 | 33.82 | 2,965,063 | -0.10(-0.29%) |
Jul 11, 2022 | 34.01 | 34.48 | 33.89 | 33.92 | 1,596,066 | -0.41(-1.19%) |
Jul 08, 2022 | 34.41 | 34.96 | 33.94 | 34.33 | 1,625,819 | -0.11(-0.31%) |
Jul 07, 2022 | 34.34 | 34.79 | 33.86 | 34.44 | 3,708,553 | +0.41(+1.20%) |
Jul 06, 2022 | 34.33 | 34.79 | 33.03 | 34.03 | 4,480,344 | -0.14(-0.40%) |
Jul 05, 2022 | 35.69 | 35.91 | 33.66 | 34.16 | 4,340,442 | -2.00(-5.53%) |
Jul 01, 2022 | 34.66 | 36.35 | 34.42 | 36.16 | 1,940,086 | +1.01(+2.89%) |
Jun 30, 2022 | 36.26 | 36.40 | 35.09 | 35.15 | 3,430,575 | -1.44(-3.95%) |
Jun 29, 2022 | 37.41 | 37.44 | 36.29 | 36.59 | 2,087,717 | -0.36(-0.98%) |
Jun 28, 2022 | 37.99 | 38.13 | 36.94 | 36.95 | 1,599,001 | -0.86(-2.27%) |
Jun 27, 2022 | 37.26 | 37.94 | 37.07 | 37.81 | 2,705,218 | +0.55(+1.47%) |
Jun 24, 2022 | 36.33 | 37.30 | 35.93 | 37.26 | 1,920,948 | +1.00(+2.77%) |
Jun 23, 2022 | 37.21 | 37.61 | 35.90 | 36.26 | 3,585,903 | -1.05(-2.82%) |
Jun 22, 2022 | 38.13 | 38.39 | 37.31 | 37.31 | 2,980,631 | -0.90(-2.35%) |
Jun 21, 2022 | 37.71 | 38.70 | 37.52 | 38.21 | 2,169,314 | +0.74(+1.98%) |
Jun 17, 2022 | 37.83 | 37.96 | 37.16 | 37.47 | 4,806,937 | -0.50(-1.31%) |
Jun 16, 2022 | 37.54 | 38.45 | 36.96 | 37.97 | 3,067,908 | +0.06(+0.15%) |
Jun 15, 2022 | 38.76 | 38.84 | 36.76 | 37.91 | 4,564,393 | -0.04(-0.10%) |
Jun 14, 2022 | 38.91 | 38.99 | 37.45 | 37.95 | 2,967,862 | -1.03(-2.65%) |
Jun 13, 2022 | 40.03 | 40.22 | 38.79 | 38.98 | 3,427,913 | -2.24(-5.44%) |
Jun 10, 2022 | 39.02 | 41.50 | 38.73 | 41.22 | 2,271,956 | +1.70(+4.29%) |
Jun 09, 2022 | 40.46 | 40.59 | 39.42 | 39.53 | 2,143,125 | -1.24(-3.04%) |
Jun 08, 2022 | 41.17 | 41.24 | 40.52 | 40.77 | 2,619,735 | -0.49(-1.18%) |
Jun 07, 2022 | 40.58 | 41.38 | 40.58 | 41.25 | 1,977,351 | +0.49(+1.20%) |
Jun 06, 2022 | 41.57 | 41.73 | 40.34 | 40.77 | 2,127,632 | -0.53(-1.28%) |
Jun 03, 2022 | 42.14 | 42.29 | 41.21 | 41.29 | 1,565,524 | -1.05(-2.49%) |
Jun 02, 2022 | 41.01 | 42.49 | 40.83 | 42.35 | 2,283,467 | +1.98(+4.91%) |
Jun 01, 2022 | 40.53 | 41.01 | 39.92 | 40.37 | 2,483,293 | +0.07(+0.17%) |
May 31, 2022 | 41.41 | 41.81 | 40.03 | 40.30 | 2,936,747 | -1.10(-2.66%) |
May 27, 2022 | 41.77 | 41.93 | 41.26 | 41.40 | 2,008,446 | +0.09(+0.21%) |
May 26, 2022 | 41.50 | 41.68 | 41.03 | 41.31 | 2,238,161 | -0.20(-0.47%) |
May 25, 2022 | 41.13 | 41.80 | 40.93 | 41.51 | 2,282,326 | -0.20(-0.47%) |
May 24, 2022 | 40.95 | 41.77 | 40.68 | 41.70 | 2,188,721 | +0.86(+2.10%) |
May 23, 2022 | 41.34 | 41.60 | 40.48 | 40.84 | 2,297,664 | +0.28(+0.70%) |
May 20, 2022 | 40.71 | 40.75 | 39.90 | 40.56 | 2,113,949 | +0.14(+0.34%) |
May 19, 2022 | 39.04 | 40.81 | 39.04 | 40.42 | 3,761,601 | +2.22(+5.82%) |
May 18, 2022 | 39.07 | 39.20 | 38.05 | 38.20 | 1,906,508 | -0.94(-2.41%) |
May 17, 2022 | 39.14 | 39.50 | 38.51 | 39.14 | 2,087,379 | +0.46(+1.18%) |
May 16, 2022 | 38.58 | 38.78 | 38.18 | 38.69 | 2,333,838 | +0.15(+0.38%) |
May 13, 2022 | 38.03 | 38.83 | 37.73 | 38.54 | 2,508,925 | +0.26(+0.69%) |
May 12, 2022 | 39.47 | 39.86 | 37.42 | 38.28 | 4,758,034 | -2.07(-5.13%) |
May 11, 2022 | 41.02 | 41.87 | 40.17 | 40.35 | 3,175,091 | -0.12(-0.29%) |
May 10, 2022 | 41.92 | 42.26 | 40.11 | 40.47 | 2,768,382 | -0.86(-2.07%) |
May 09, 2022 | 41.76 | 42.46 | 41.19 | 41.32 | 3,632,538 | -1.58(-3.69%) |
May 06, 2022 | 43.07 | 43.68 | 42.60 | 42.90 | 2,264,171 | -0.14(-0.32%) |
May 05, 2022 | 45.11 | 45.11 | 42.53 | 43.04 | 2,125,194 | -1.52(-3.40%) |
May 04, 2022 | 43.75 | 44.71 | 43.13 | 44.56 | 2,309,501 | +0.79(+1.80%) |
May 03, 2022 | 43.06 | 43.92 | 43.04 | 43.77 | 2,003,143 | +0.80(+1.85%) |
May 02, 2022 | 42.52 | 42.98 | 41.92 | 42.97 | 2,854,189 | -0.62(-1.43%) |
Apr 29, 2022 | 44.71 | 44.82 | 43.31 | 43.59 | 5,368,495 | -0.69(-1.56%) |
Apr 28, 2022 | 43.93 | 44.46 | 43.36 | 44.28 | 3,019,703 | +0.52(+1.18%) |
Apr 27, 2022 | 44.11 | 44.42 | 43.61 | 43.77 | 2,165,179 | -0.33(-0.75%) |
Apr 26, 2022 | 45.52 | 45.63 | 44.09 | 44.10 | 2,864,511 | -1.18(-2.60%) |
Apr 25, 2022 | 44.95 | 46.13 | 44.06 | 45.28 | 4,101,664 | -1.47(-3.14%) |
Apr 22, 2022 | 46.73 | 47.46 | 45.67 | 46.74 | 2,625,247 | -0.99(-2.08%) |
Apr 21, 2022 | 49.78 | 50.01 | 47.36 | 47.73 | 2,731,987 | -2.52(-5.01%) |
Apr 20, 2022 | 49.38 | 50.44 | 49.21 | 50.25 | 1,928,551 | +0.93(+1.89%) |
Apr 19, 2022 | 49.21 | 49.67 | 48.83 | 49.32 | 1,969,711 | -0.32(-0.65%) |
Apr 18, 2022 | 50.26 | 50.44 | 49.58 | 49.64 | 2,672,235 | -0.20(-0.41%) |
Apr 14, 2022 | 49.64 | 50.13 | 49.31 | 49.84 | 2,046,891 | +0.03(+0.06%) |
Apr 13, 2022 | 49.16 | 50.39 | 48.96 | 49.81 | 2,654,398 | +1.11(+2.27%) |
Apr 12, 2022 | 48.98 | 49.41 | 48.33 | 48.71 | 2,403,345 | +0.33(+0.68%) |
Apr 11, 2022 | 49.04 | 49.72 | 47.98 | 48.38 | 2,460,463 | +0.08(+0.16%) |
Apr 08, 2022 | 47.75 | 48.44 | 47.62 | 48.30 | 1,865,193 | +0.74(+1.55%) |
Apr 07, 2022 | 46.93 | 47.89 | 46.80 | 47.56 | 2,281,902 | +0.60(+1.28%) |
Apr 06, 2022 | 46.62 | 47.32 | 46.33 | 46.96 | 2,005,492 | +0.58(+1.26%) |
Apr 05, 2022 | 47.89 | 48.53 | 46.22 | 46.37 | 2,360,899 | -1.04(-2.19%) |
Apr 04, 2022 | 47.73 | 48.11 | 47.00 | 47.41 | 1,816,759 | -0.08(-0.16%) |
Apr 01, 2022 | 45.97 | 47.58 | 45.89 | 47.49 | 2,002,582 | +1.25(+2.71%) |
Mar 31, 2022 | 47.13 | 47.46 | 46.22 | 46.24 | 2,039,579 | -0.75(-1.59%) |
Mar 30, 2022 | 46.43 | 47.00 | 46.34 | 46.99 | 2,877,802 | +0.78(+1.68%) |
Mar 29, 2022 | 44.68 | 46.29 | 44.43 | 46.21 | 2,046,907 | +0.60(+1.32%) |
Mar 28, 2022 | 46.17 | 46.35 | 45.17 | 45.61 | 2,144,570 | -1.31(-2.80%) |
Mar 25, 2022 | 46.79 | 47.00 | 46.28 | 46.92 | 1,583,782 | -0.06(-0.12%) |
Mar 24, 2022 | 47.35 | 48.12 | 46.59 | 46.98 | 2,604,639 | -0.06(-0.12%) |
Mar 23, 2022 | 46.76 | 47.25 | 46.56 | 47.03 | 1,749,948 | +0.44(+0.94%) |
Mar 22, 2022 | 47.05 | 47.05 | 46.03 | 46.60 | 1,947,855 | -0.42(-0.89%) |
Mar 21, 2022 | 46.66 | 47.77 | 46.61 | 47.01 | 2,213,434 | +0.74(+1.59%) |
Mar 18, 2022 | 45.83 | 46.80 | 45.34 | 46.28 | 5,943,605 | +0.02(+0.04%) |
Mar 17, 2022 | 46.29 | 47.45 | 46.17 | 46.26 | 2,854,017 | +0.55(+1.21%) |
Mar 16, 2022 | 45.11 | 45.92 | 44.43 | 45.71 | 3,636,813 | +0.25(+0.55%) |
Mar 15, 2022 | 44.06 | 45.88 | 43.35 | 45.45 | 2,897,977 | +0.14(+0.30%) |
Mar 14, 2022 | 45.46 | 46.07 | 44.84 | 45.32 | 4,262,296 | -1.28(-2.74%) |
Mar 11, 2022 | 45.88 | 47.02 | 45.75 | 46.60 | 3,374,101 | -1.00(-2.10%) |
Mar 10, 2022 | 46.73 | 47.59 | 3,420,141 | +0.87(+1.87%) | ||
Mar 09, 2022 | 44.81 | 47.34 | 44.57 | 46.72 | 3,907,060 | -0.09(-0.19%) |
Mar 08, 2022 | 46.65 | 48.77 | 46.35 | 46.81 | 6,771,977 | +0.41(+0.88%) |
Mar 07, 2022 | 45.55 | 46.79 | 44.85 | 46.40 | 4,372,281 | +1.13(+2.50%) |
Mar 04, 2022 | 44.27 | 45.50 | 43.94 | 45.27 | 3,649,217 | +1.12(+2.55%) |
Mar 03, 2022 | 43.98 | 44.27 | 43.42 | 44.15 | 1,922,100 | +0.25(+0.57%) |
Mar 02, 2022 | 43.85 | 44.57 | 43.24 | 43.89 | 2,676,286 | -0.51(-1.16%) |
Mar 01, 2022 | 42.63 | 44.55 | 42.58 | 44.41 | 4,825,817 | +1.99(+4.68%) |
Feb 28, 2022 | 43.01 | 43.14 | 41.96 | 42.42 | 3,219,936 | -0.16(-0.39%) |
Feb 25, 2022 | 41.00 | 42.63 | 41.50 | 42.59 | 2,194,508 | +1.18(+2.85%) |
Feb 24, 2022 | 43.46 | 43.71 | 40.71 | 41.40 | 4,118,043 | -0.99(-2.33%) |
Feb 23, 2022 | 41.48 | 42.75 | 41.20 | 42.39 | 3,799,147 | +0.81(+1.96%) |
Feb 22, 2022 | 42.54 | 43.16 | 41.51 | 41.58 | 3,224,559 | -0.56(-1.33%) |
Feb 18, 2022 | 42.14 | 0 | -0.57(-1.34%) | |||
Feb 17, 2022 | 41.91 | 43.11 | 41.76 | 42.71 | 3,153,979 | +1.23(+2.97%) |
Feb 16, 2022 | 40.84 | 41.91 | 40.84 | 41.48 | 2,207,724 | +0.93(+2.29%) |
Feb 15, 2022 | 40.16 | 40.69 | 39.73 | 40.55 | 1,836,035 | -0.54(-1.32%) |
Feb 14, 2022 | 40.90 | 41.32 | 40.36 | 41.09 | 1,977,287 | +0.43(+1.05%) |
Feb 11, 2022 | 38.90 | 40.99 | 38.84 | 40.67 | 2,564,231 | +1.93(+4.98%) |
Feb 10, 2022 | 39.84 | 40.28 | 38.54 | 38.74 | 2,822,829 | -1.47(-3.66%) |
Feb 09, 2022 | 40.40 | 40.84 | 40.05 | 40.21 | 1,460,170 | -0.08(-0.19%) |
Feb 08, 2022 | 39.78 | 40.51 | 39.62 | 40.29 | 1,760,658 | +0.64(+1.61%) |
Feb 07, 2022 | 39.16 | 39.94 | 38.77 | 39.65 | 2,059,295 | +0.83(+2.15%) |
Feb 04, 2022 | 38.48 | 39.17 | 38.34 | 38.82 | 1,272,272 | +0.08(+0.20%) |
Feb 03, 2022 | 39.09 | 39.37 | 38.74 | 1,884,202 | -0.65(-1.65%) | |
Feb 02, 2022 | 39.42 | 40.19 | 39.10 | 39.39 | 1,537,047 | +0.05(+0.12%) |