Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 36.34 | 36.54 | 35.79 | 36.54 | 13,354,304 | +0.38(+1.06%) |
Jan 30, 2023 | 36.49 | 36.96 | 36.08 | 36.15 | 1,396,915 | -0.46(-1.25%) |
Jan 27, 2023 | 37.17 | 37.18 | 36.56 | 36.61 | 1,162,703 | -0.57(-1.53%) |
Jan 26, 2023 | 37.20 | 37.46 | 36.82 | 37.18 | 1,811,368 | -0.19(-0.51%) |
Jan 25, 2023 | 38.11 | 38.35 | 37.19 | 37.37 | 2,141,425 | -0.89(-2.32%) |
Jan 24, 2023 | 38.04 | 38.73 | 37.68 | 38.26 | 1,047,972 | +0.53(+1.41%) |
Jan 23, 2023 | 37.86 | 37.99 | 37.37 | 37.73 | 808,233 | -0.19(-0.51%) |
Jan 20, 2023 | 37.60 | 37.92 | 37.31 | 37.92 | 961,540 | +0.34(+0.90%) |
Jan 19, 2023 | 38.08 | 38.11 | 37.27 | 37.58 | 908,402 | -0.41(-1.08%) |
Jan 18, 2023 | 38.88 | 38.93 | 37.77 | 37.99 | 667,373 | -0.83(-2.15%) |
Jan 17, 2023 | 38.81 | 38.81 | 38.43 | 38.83 | 722,096 | -0.44(-1.12%) |
Jan 13, 2023 | 39.05 | 39.41 | 38.83 | 39.27 | 579,518 | +0.04(+0.09%) |
Jan 12, 2023 | 38.85 | 39.48 | 38.34 | 39.23 | 1,075,609 | +0.38(+0.97%) |
Jan 11, 2023 | 38.77 | 39.18 | 38.56 | 38.85 | 898,449 | +0.16(+0.40%) |
Jan 10, 2023 | 39.38 | 39.39 | 38.50 | 38.70 | 1,257,330 | -0.77(-1.95%) |
Jan 09, 2023 | 39.97 | 40.08 | 39.30 | 39.47 | 1,232,797 | -0.40(-1.01%) |
Jan 06, 2023 | 40.47 | 40.70 | 39.04 | 39.87 | 1,565,156 | -0.40(-1.00%) |
Jan 05, 2023 | 41.22 | 41.22 | 40.21 | 40.27 | 1,058,418 | -1.03(-2.48%) |
Jan 04, 2023 | 41.01 | 41.47 | 40.86 | 41.30 | 1,084,734 | +0.28(+0.69%) |
Jan 03, 2023 | 40.80 | 41.24 | 40.63 | 41.01 | 1,225,215 | +0.41(+1.01%) |
Dec 30, 2022 | 40.96 | 41.07 | 40.36 | 40.60 | 615,603 | -0.34(-0.83%) |
Dec 29, 2022 | 40.35 | 41.00 | 40.18 | 40.94 | 1,031,200 | +0.71(+1.75%) |
Dec 28, 2022 | 40.66 | 40.79 | 40.11 | 40.24 | 812,466 | -0.51(-1.26%) |
Dec 27, 2022 | 40.16 | 40.92 | 40.09 | 40.75 | 663,119 | +0.60(+1.51%) |
Dec 23, 2022 | 39.06 | 40.24 | 38.90 | 40.14 | 748,994 | +0.92(+2.36%) |
Dec 22, 2022 | 38.86 | 39.25 | 38.36 | 39.22 | 822,661 | +0.22(+0.56%) |
Dec 21, 2022 | 38.55 | 39.00 | 38.45 | 39.00 | 691,829 | +0.49(+1.26%) |
Dec 20, 2022 | 38.65 | 38.73 | 37.71 | 38.51 | 1,099,577 | -0.24(-0.61%) |
Dec 19, 2022 | 38.46 | 39.11 | 38.25 | 38.75 | 642,996 | +0.11(+0.28%) |
Dec 16, 2022 | 38.40 | 38.72 | 37.97 | 38.64 | 1,653,035 | -0.23(-0.59%) |
Dec 15, 2022 | 39.29 | 39.56 | 38.04 | 38.87 | 682,814 | -0.57(-1.44%) |
Dec 14, 2022 | 40.03 | 40.18 | 39.26 | 39.44 | 605,154 | -0.44(-1.10%) |
Dec 13, 2022 | 40.30 | 40.82 | 39.75 | 39.88 | 1,093,802 | +0.38(+0.95%) |
Dec 12, 2022 | 38.96 | 39.59 | 38.55 | 39.50 | 866,484 | +0.57(+1.46%) |
Dec 09, 2022 | 38.96 | 39.37 | 38.70 | 38.94 | 529,727 | -0.25(-0.63%) |
Dec 08, 2022 | 38.17 | 39.28 | 38.07 | 39.18 | 552,543 | +1.01(+2.64%) |
Dec 07, 2022 | 38.21 | 38.41 | 37.70 | 38.18 | 680,235 | -0.09(-0.24%) |
Dec 06, 2022 | 38.83 | 39.00 | 37.91 | 38.27 | 797,654 | -0.48(-1.23%) |
Dec 05, 2022 | 38.19 | 38.74 | 37.97 | 38.74 | 791,660 | +0.33(+0.86%) |
Dec 02, 2022 | 37.43 | 38.64 | 37.38 | 38.41 | 816,043 | +0.49(+1.30%) |
Dec 01, 2022 | 38.16 | 38.45 | 37.79 | 37.92 | 833,131 | +0.12(+0.31%) |
Nov 30, 2022 | 36.59 | 37.89 | 36.48 | 37.80 | 860,861 | +1.03(+2.79%) |
Nov 29, 2022 | 37.15 | 37.20 | 36.71 | 36.77 | 548,089 | -0.58(-1.54%) |
Nov 28, 2022 | 37.16 | 37.77 | 36.84 | 37.35 | 806,559 | -0.19(-0.51%) |
Nov 25, 2022 | 36.66 | 37.62 | 36.66 | 37.54 | 321,874 | +0.97(+2.65%) |
Nov 23, 2022 | 36.40 | 36.91 | 36.14 | 36.57 | 728,776 | +0.08(+0.23%) |
Nov 22, 2022 | 36.12 | 36.68 | 36.05 | 36.49 | 718,992 | +0.47(+1.30%) |
Nov 21, 2022 | 35.67 | 36.05 | 35.43 | 36.02 | 543,447 | +0.38(+1.05%) |
Nov 18, 2022 | 35.22 | 36.12 | 35.22 | 35.65 | 817,636 | +0.88(+2.53%) |
Nov 17, 2022 | 34.80 | 35.30 | 34.26 | 34.77 | 477,446 | -0.19(-0.55%) |
Nov 16, 2022 | 34.97 | 35.54 | 34.83 | 34.96 | 665,596 | -0.03(-0.08%) |
Nov 15, 2022 | 34.64 | 35.34 | 34.64 | 34.99 | 972,208 | +0.41(+1.18%) |
Nov 14, 2022 | 34.92 | 34.97 | 34.53 | 34.58 | 610,155 | -0.34(-0.98%) |
Nov 11, 2022 | 35.25 | 35.33 | 34.76 | 34.93 | 678,628 | -0.38(-1.08%) |
Nov 10, 2022 | 34.18 | 35.40 | 33.63 | 35.31 | 841,052 | +1.93(+5.78%) |
Nov 09, 2022 | 33.03 | 33.74 | 33.00 | 33.38 | 1,087,653 | +0.26(+0.79%) |
Nov 08, 2022 | 33.51 | 33.70 | 33.02 | 33.11 | 701,734 | -0.26(-0.79%) |
Nov 07, 2022 | 33.75 | 33.98 | 33.00 | 33.38 | 1,027,072 | -0.23(-0.67%) |
Nov 04, 2022 | 33.24 | 34.10 | 33.11 | 33.60 | 735,026 | +0.54(+1.64%) |
Nov 03, 2022 | 33.14 | 33.26 | 32.34 | 33.06 | 1,041,701 | -0.33(-0.98%) |
Nov 02, 2022 | 33.42 | 33.39 | 1,225,017 | -0.71(-2.07%) | ||
Nov 01, 2022 | 36.21 | 36.21 | 33.24 | 34.09 | 2,170,672 | -3.05(-8.21%) |
Oct 31, 2022 | 37.25 | 37.47 | 37.01 | 37.14 | 587,376 | -0.08(-0.22%) |
Oct 28, 2022 | 36.58 | 37.37 | 36.55 | 37.22 | 496,538 | +0.64(+1.76%) |
Oct 27, 2022 | 36.34 | 37.03 | 36.34 | 36.58 | 307,552 | +0.56(+1.56%) |
Oct 26, 2022 | 36.27 | 36.29 | 35.72 | 36.02 | 542,378 | +0.01(+0.03%) |
Oct 25, 2022 | 35.33 | 36.22 | 35.16 | 36.01 | 391,409 | +0.80(+2.26%) |
Oct 24, 2022 | 35.22 | 35.77 | 35.05 | 35.22 | 438,814 | -0.03(-0.08%) |
Oct 21, 2022 | 34.79 | 35.62 | 34.55 | 35.24 | 367,328 | +0.72(+2.07%) |
Oct 20, 2022 | 35.23 | 35.23 | 34.32 | 34.53 | 371,640 | -0.67(-1.90%) |
Oct 19, 2022 | 34.80 | 35.27 | 34.67 | 35.20 | 381,459 | +0.02(+0.05%) |
Oct 18, 2022 | 35.09 | 35.42 | 34.89 | 35.18 | 388,609 | +0.56(+1.62%) |
Oct 17, 2022 | 34.28 | 35.17 | 34.28 | 34.62 | 540,997 | +0.61(+1.78%) |
Oct 14, 2022 | 34.91 | 35.26 | 33.78 | 34.01 | 362,999 | -0.67(-1.93%) |
Oct 13, 2022 | 33.39 | 34.80 | 33.02 | 34.68 | 472,124 | +1.25(+3.74%) |
Oct 12, 2022 | 34.20 | 34.20 | 33.42 | 33.43 | 390,038 | -0.78(-2.28%) |
Oct 11, 2022 | 33.39 | 34.65 | 33.37 | 34.21 | 474,261 | +0.80(+2.38%) |
Oct 10, 2022 | 33.22 | 33.99 | 33.21 | 33.41 | 431,141 | +0.31(+0.93%) |
Oct 07, 2022 | 33.80 | 34.06 | 32.88 | 33.11 | 429,972 | -0.74(-2.19%) |
Oct 06, 2022 | 34.63 | 34.67 | 33.74 | 33.85 | 449,059 | -0.74(-2.15%) |
Oct 05, 2022 | 34.72 | 34.76 | 34.30 | 34.59 | 389,630 | -0.53(-1.50%) |
Oct 04, 2022 | 34.58 | 35.40 | 34.58 | 35.12 | 457,957 | +0.53(+1.52%) |
Oct 03, 2022 | 34.04 | 34.99 | 33.66 | 34.59 | 449,105 | +1.05(+3.13%) |
Sep 30, 2022 | 35.10 | 35.10 | 33.53 | 33.54 | 612,454 | -1.38(-3.94%) |
Sep 29, 2022 | 35.62 | 35.65 | 34.66 | 34.92 | 434,114 | -0.81(-2.28%) |
Sep 28, 2022 | 35.69 | 36.13 | 35.11 | 35.73 | 646,133 | +0.47(+1.34%) |
Sep 27, 2022 | 36.45 | 36.98 | 35.25 | 35.26 | 636,398 | -0.97(-2.67%) |
Sep 26, 2022 | 37.23 | 37.49 | 36.18 | 36.23 | 616,176 | -1.27(-3.38%) |
Sep 23, 2022 | 36.94 | 37.51 | 36.64 | 37.50 | 928,227 | +0.99(+2.70%) |
Sep 22, 2022 | 36.27 | 36.66 | 36.15 | 36.51 | 352,691 | +0.17(+0.47%) |
Sep 21, 2022 | 36.82 | 37.16 | 36.32 | 36.34 | 298,491 | -0.24(-0.64%) |
Sep 20, 2022 | 36.84 | 36.84 | 36.21 | 36.57 | 286,353 | -0.38(-1.03%) |
Sep 19, 2022 | 36.72 | 36.99 | 36.46 | 36.95 | 349,416 | +0.02(+0.05%) |
Sep 16, 2022 | 36.28 | 36.94 | 36.27 | 36.94 | 934,472 | +0.53(+1.44%) |
Sep 15, 2022 | 36.64 | 36.86 | 36.27 | 36.41 | 479,447 | -0.47(-1.28%) |
Sep 14, 2022 | 36.90 | 37.29 | 36.72 | 36.88 | 452,153 | -0.01(-0.02%) |
Sep 13, 2022 | 37.51 | 37.64 | 36.73 | 36.89 | 367,564 | -0.90(-2.37%) |
Sep 12, 2022 | 37.42 | 37.82 | 37.22 | 37.79 | 525,140 | +0.55(+1.48%) |
Sep 09, 2022 | 37.21 | 37.45 | 36.89 | 37.23 | 252,291 | +0.34(+0.93%) |
Sep 08, 2022 | 36.92 | 37.13 | 36.66 | 36.89 | 307,324 | -0.12(-0.32%) |
Sep 07, 2022 | 36.41 | 37.07 | 36.41 | 37.01 | 484,074 | +0.53(+1.46%) |
Sep 06, 2022 | 36.92 | 36.92 | 36.26 | 36.47 | 339,714 | -0.34(-0.91%) |
Sep 02, 2022 | 37.38 | 37.71 | 36.63 | 36.81 | 367,765 | -0.54(-1.45%) |
Sep 01, 2022 | 36.74 | 37.55 | 36.52 | 37.35 | 428,582 | +0.57(+1.55%) |
Aug 31, 2022 | 37.28 | 37.37 | 36.64 | 36.78 | 515,172 | -0.60(-1.60%) |
Aug 30, 2022 | 38.10 | 38.24 | 37.29 | 37.38 | 314,574 | -0.81(-2.13%) |
Aug 29, 2022 | 38.37 | 38.51 | 37.91 | 38.19 | 358,708 | -0.41(-1.06%) |
Aug 26, 2022 | 38.79 | 38.99 | 38.54 | 38.60 | 294,521 | -0.17(-0.44%) |
Aug 25, 2022 | 38.72 | 39.09 | 38.60 | 38.77 | 409,625 | +0.08(+0.21%) |
Aug 24, 2022 | 39.14 | 39.14 | 38.36 | 38.69 | 317,722 | -0.34(-0.88%) |
Aug 23, 2022 | 39.56 | 39.67 | 38.93 | 39.04 | 236,947 | -0.43(-1.10%) |
Aug 22, 2022 | 40.07 | 40.12 | 39.26 | 39.47 | 301,568 | -0.93(-2.31%) |
Aug 19, 2022 | 40.46 | 40.61 | 40.17 | 40.40 | 281,847 | +0.03(+0.07%) |
Aug 18, 2022 | 40.73 | 40.74 | 40.24 | 40.38 | 332,759 | +0.13(+0.31%) |
Aug 17, 2022 | 39.97 | 40.31 | 39.97 | 40.25 | 350,031 | +0.00(+0.00%) |
Aug 16, 2022 | 39.85 | 40.34 | 39.64 | 40.25 | 360,652 | +0.65(+1.65%) |
Aug 15, 2022 | 39.26 | 39.66 | 39.03 | 39.59 | 288,237 | +0.31(+0.80%) |
Aug 12, 2022 | 38.57 | 39.36 | 38.47 | 39.28 | 281,233 | +0.78(+2.03%) |
Aug 11, 2022 | 39.02 | 39.02 | 38.48 | 38.50 | 234,769 | -0.23(-0.60%) |
Aug 10, 2022 | 38.72 | 38.98 | 38.72 | 38.73 | 369,275 | +0.22(+0.56%) |
Aug 09, 2022 | 38.13 | 38.61 | 38.13 | 38.52 | 357,635 | +0.39(+1.01%) |
Aug 08, 2022 | 38.05 | 38.26 | 37.77 | 38.13 | 504,644 | +0.42(+1.12%) |
Aug 05, 2022 | 38.67 | 38.67 | 37.26 | 37.71 | 442,663 | -0.85(-2.21%) |
Aug 04, 2022 | 37.85 | 38.80 | 37.58 | 38.56 | 711,665 | +0.85(+2.26%) |
Aug 03, 2022 | 36.95 | 37.85 | 36.75 | 37.71 | 534,166 | -0.80(-2.07%) |
Aug 02, 2022 | 38.49 | 38.83 | 38.21 | 38.51 | 494,714 | +0.23(+0.61%) |
Aug 01, 2022 | 37.78 | 38.31 | 37.41 | 38.28 | 474,401 | +0.39(+1.04%) |
Jul 29, 2022 | 37.76 | 38.14 | 37.76 | 37.88 | 339,992 | -0.04(-0.09%) |
Jul 28, 2022 | 37.64 | 37.94 | 37.18 | 37.92 | 226,054 | +0.91(+2.47%) |
Jul 27, 2022 | 37.11 | 37.18 | 36.70 | 37.00 | 371,887 | -0.20(-0.53%) |
Jul 26, 2022 | 37.12 | 37.59 | 37.03 | 37.20 | 406,716 | +0.28(+0.75%) |
Jul 25, 2022 | 36.42 | 37.06 | 36.34 | 36.92 | 412,315 | +0.33(+0.91%) |
Jul 22, 2022 | 36.67 | 36.96 | 36.21 | 36.59 | 510,249 | +0.04(+0.12%) |
Jul 21, 2022 | 36.66 | 36.66 | 36.17 | 36.55 | 370,121 | -0.52(-1.40%) |
Jul 20, 2022 | 37.86 | 37.86 | 36.93 | 37.07 | 460,451 | -0.59(-1.57%) |
Jul 19, 2022 | 37.39 | 37.81 | 37.28 | 37.66 | 369,259 | +0.25(+0.67%) |
Jul 18, 2022 | 37.85 | 37.89 | 37.38 | 37.41 | 284,240 | -0.41(-1.09%) |
Jul 15, 2022 | 37.81 | 37.99 | 37.25 | 37.82 | 379,536 | +0.29(+0.76%) |
Jul 14, 2022 | 37.27 | 37.69 | 37.25 | 37.53 | 342,253 | -0.32(-0.85%) |
Jul 13, 2022 | 37.88 | 38.08 | 37.46 | 37.85 | 322,906 | -0.10(-0.26%) |
Jul 12, 2022 | 37.98 | 38.43 | 37.71 | 37.95 | 291,111 | -0.16(-0.42%) |
Jul 11, 2022 | 37.78 | 38.20 | 37.57 | 38.11 | 338,389 | +0.33(+0.88%) |
Jul 08, 2022 | 38.35 | 38.35 | 37.59 | 37.78 | 355,561 | -0.41(-1.08%) |
Jul 07, 2022 | 38.49 | 38.76 | 38.19 | 38.20 | 326,396 | -0.25(-0.65%) |
Jul 06, 2022 | 37.70 | 39.06 | 37.70 | 38.45 | 481,356 | +0.53(+1.39%) |
Jul 05, 2022 | 39.96 | 40.00 | 37.23 | 37.92 | 686,179 | -2.24(-5.58%) |
Jul 01, 2022 | 38.99 | 40.34 | 38.94 | 40.16 | 539,110 | +1.16(+2.96%) |
Jun 30, 2022 | 38.32 | 39.31 | 38.18 | 39.00 | 846,870 | +0.61(+1.59%) |
Jun 29, 2022 | 39.13 | 39.41 | 38.39 | 38.39 | 592,245 | -0.44(-1.13%) |
Jun 28, 2022 | 38.23 | 38.87 | 38.14 | 38.83 | 541,812 | +0.73(+1.91%) |
Jun 27, 2022 | 37.40 | 38.20 | 37.16 | 38.11 | 473,734 | +0.95(+2.56%) |
Jun 24, 2022 | 36.74 | 37.66 | 36.74 | 37.16 | 862,390 | +0.42(+1.15%) |
Jun 23, 2022 | 36.21 | 36.87 | 36.21 | 36.73 | 335,812 | +0.50(+1.39%) |
Jun 22, 2022 | 35.32 | 36.55 | 35.32 | 36.23 | 431,616 | +0.75(+2.12%) |
Jun 21, 2022 | 35.76 | 35.94 | 35.33 | 35.48 | 576,604 | -0.28(-0.78%) |
Jun 17, 2022 | 36.71 | 37.00 | 35.70 | 35.76 | 1,116,168 | -0.35(-0.97%) |
Jun 16, 2022 | 36.10 | 36.40 | 35.80 | 36.11 | 606,145 | -0.50(-1.37%) |
Jun 15, 2022 | 36.49 | 37.04 | 36.27 | 36.61 | 540,114 | +0.32(+0.89%) |
Jun 14, 2022 | 37.08 | 37.70 | 35.88 | 36.29 | 777,876 | -0.66(-1.80%) |
Jun 13, 2022 | 38.22 | 38.80 | 36.73 | 36.95 | 881,418 | -1.49(-3.87%) |
Jun 10, 2022 | 37.70 | 38.63 | 37.66 | 38.44 | 435,293 | +0.48(+1.28%) |
Jun 09, 2022 | 38.21 | 38.80 | 37.82 | 37.95 | 531,275 | -0.32(-0.84%) |
Jun 08, 2022 | 38.56 | 38.77 | 38.24 | 38.28 | 466,112 | -0.51(-1.32%) |
Jun 07, 2022 | 38.64 | 38.91 | 38.45 | 38.79 | 378,710 | +0.15(+0.39%) |
Jun 06, 2022 | 38.86 | 38.86 | 38.47 | 38.63 | 508,660 | +0.05(+0.14%) |
Jun 03, 2022 | 38.62 | 38.81 | 38.46 | 38.58 | 334,566 | -0.09(-0.23%) |
Jun 02, 2022 | 38.98 | 38.98 | 38.07 | 38.67 | 297,609 | -0.06(-0.16%) |
Jun 01, 2022 | 39.08 | 39.13 | 38.62 | 38.73 | 408,544 | -0.21(-0.53%) |
May 31, 2022 | 39.06 | 39.37 | 38.67 | 38.94 | 491,156 | -0.51(-1.30%) |
May 27, 2022 | 38.99 | 39.48 | 38.92 | 39.45 | 439,048 | +0.30(+0.76%) |
May 26, 2022 | 39.37 | 39.55 | 39.14 | 39.15 | 343,865 | +0.03(+0.07%) |
May 25, 2022 | 38.81 | 39.34 | 38.65 | 39.13 | 615,499 | +0.55(+1.43%) |
May 24, 2022 | 38.61 | 38.79 | 37.98 | 38.58 | 605,038 | +0.05(+0.14%) |
May 23, 2022 | 38.69 | 38.88 | 38.22 | 38.52 | 466,589 | +0.21(+0.56%) |
May 20, 2022 | 38.24 | 38.57 | 37.78 | 38.31 | 427,904 | -0.12(-0.32%) |
May 19, 2022 | 38.65 | 38.68 | 38.03 | 38.44 | 624,284 | -0.43(-1.12%) |
May 18, 2022 | 39.05 | 39.88 | 38.68 | 38.87 | 720,237 | +0.11(+0.27%) |
May 17, 2022 | 38.80 | 38.83 | 37.90 | 38.76 | 254,483 | +0.27(+0.69%) |
May 16, 2022 | 38.20 | 38.60 | 38.00 | 38.50 | 493,060 | +0.43(+1.14%) |
May 13, 2022 | 38.00 | 38.29 | 37.22 | 38.06 | 480,507 | +0.27(+0.70%) |
May 12, 2022 | 38.18 | 38.23 | 37.13 | 37.80 | 474,601 | -0.20(-0.51%) |
May 11, 2022 | 37.76 | 38.46 | 37.43 | 37.99 | 615,258 | +0.48(+1.28%) |
May 10, 2022 | 37.72 | 38.25 | 36.77 | 37.51 | 469,326 | -0.10(-0.26%) |
May 09, 2022 | 36.69 | 38.05 | 36.55 | 37.61 | 617,498 | +0.59(+1.61%) |
May 06, 2022 | 36.18 | 37.16 | 36.18 | 37.02 | 557,830 | +0.75(+2.08%) |
May 05, 2022 | 36.64 | 36.95 | 36.02 | 36.26 | 585,154 | -0.77(-2.08%) |
May 04, 2022 | 35.76 | 37.15 | 35.76 | 37.03 | 685,705 | +1.40(+3.94%) |
May 03, 2022 | 35.68 | 36.12 | 35.25 | 35.63 | 504,108 | +0.09(+0.25%) |
May 02, 2022 | 36.18 | 36.42 | 34.98 | 35.54 | 472,588 | -0.46(-1.28%) |
Apr 29, 2022 | 37.27 | 37.35 | 35.91 | 36.00 | 464,554 | -1.41(-3.77%) |
Apr 28, 2022 | 37.73 | 37.96 | 37.37 | 37.41 | 360,384 | -0.02(-0.05%) |
Apr 27, 2022 | 37.89 | 38.43 | 37.43 | 37.43 | 473,488 | -0.60(-1.59%) |
Apr 26, 2022 | 38.28 | 39.04 | 37.97 | 38.04 | 526,620 | -0.31(-0.81%) |
Apr 25, 2022 | 39.72 | 39.92 | 37.90 | 38.35 | 535,313 | -1.36(-3.42%) |
Apr 22, 2022 | 39.63 | 39.99 | 39.39 | 39.70 | 453,552 | +0.03(+0.07%) |
Apr 21, 2022 | 39.70 | 40.15 | 39.58 | 39.68 | 421,119 | -0.12(-0.31%) |
Apr 20, 2022 | 40.06 | 40.32 | 39.78 | 39.80 | 359,313 | +0.10(+0.25%) |
Apr 19, 2022 | 39.86 | 40.33 | 39.67 | 39.70 | 591,630 | +0.19(+0.47%) |
Apr 18, 2022 | 39.59 | 39.78 | 39.16 | 39.52 | 433,280 | -0.03(-0.07%) |
Apr 14, 2022 | 39.55 | 39.98 | 39.54 | 39.54 | 332,373 | +0.04(+0.11%) |
Apr 13, 2022 | 40.13 | 40.27 | 39.15 | 39.50 | 539,893 | -0.59(-1.48%) |
Apr 12, 2022 | 39.65 | 40.33 | 39.62 | 40.10 | 649,597 | +0.39(+0.98%) |
Apr 11, 2022 | 40.82 | 41.24 | 39.62 | 39.70 | 720,970 | -1.06(-2.59%) |
Apr 08, 2022 | 41.06 | 41.19 | 40.57 | 40.76 | 713,223 | -0.11(-0.26%) |
Apr 07, 2022 | 41.29 | 41.36 | 40.57 | 40.87 | 595,036 | -0.34(-0.82%) |
Apr 06, 2022 | 40.90 | 41.33 | 40.84 | 41.20 | 640,490 | +0.46(+1.13%) |
Apr 05, 2022 | 40.33 | 41.15 | 40.33 | 40.74 | 474,296 | +0.42(+1.03%) |
Apr 04, 2022 | 40.54 | 40.54 | 39.98 | 40.33 | 418,780 | -0.28(-0.68%) |
Apr 01, 2022 | 40.06 | 40.73 | 39.93 | 40.60 | 535,834 | +0.53(+1.33%) |
Mar 31, 2022 | 40.31 | 40.68 | 39.87 | 40.07 | 550,901 | -0.36(-0.90%) |
Mar 30, 2022 | 40.27 | 40.66 | 40.20 | 40.43 | 348,720 | +0.16(+0.40%) |
Mar 29, 2022 | 40.25 | 40.35 | 39.69 | 40.27 | 499,883 | +0.34(+0.84%) |
Mar 28, 2022 | 39.60 | 40.16 | 39.46 | 39.94 | 410,489 | +0.13(+0.33%) |
Mar 25, 2022 | 38.75 | 39.82 | 38.69 | 39.80 | 283,677 | +1.12(+2.89%) |
Mar 24, 2022 | 38.97 | 39.17 | 38.55 | 38.68 | 290,687 | -0.21(-0.55%) |
Mar 23, 2022 | 39.07 | 39.28 | 38.70 | 38.90 | 454,322 | -0.31(-0.79%) |
Mar 22, 2022 | 39.66 | 39.66 | 38.88 | 39.21 | 435,714 | -0.28(-0.72%) |
Mar 21, 2022 | 38.91 | 40.03 | 38.69 | 39.49 | 524,172 | +0.72(+1.85%) |
Mar 18, 2022 | 39.57 | 39.57 | 38.40 | 38.77 | 1,683,656 | -0.51(-1.29%) |
Mar 17, 2022 | 39.61 | 39.94 | 39.19 | 39.28 | 639,188 | -0.64(-1.60%) |
Mar 16, 2022 | 40.22 | 40.23 | 39.53 | 39.92 | 768,050 | -0.42(-1.03%) |
Mar 15, 2022 | 40.63 | 40.68 | 40.00 | 40.33 | 492,129 | -0.07(-0.18%) |
Mar 14, 2022 | 40.50 | 40.62 | 40.10 | 40.41 | 457,712 | +0.04(+0.11%) |
Mar 11, 2022 | 40.40 | 40.79 | 40.19 | 40.36 | 321,974 | -0.17(-0.42%) |
Mar 10, 2022 | 39.79 | 40.66 | 39.70 | 40.53 | 418,248 | +0.47(+1.17%) |
Mar 09, 2022 | 40.55 | 40.56 | 39.91 | 40.06 | 397,857 | -0.20(-0.48%) |
Mar 08, 2022 | 41.34 | 41.51 | 40.25 | 40.25 | 505,312 | -0.98(-2.37%) |
Mar 07, 2022 | 41.49 | 41.62 | 40.81 | 41.23 | 543,737 | +0.00(+0.00%) |
Mar 04, 2022 | 39.96 | 41.28 | 39.70 | 41.23 | 516,843 | +1.07(+2.67%) |
Mar 03, 2022 | 39.58 | 40.24 | 39.41 | 40.16 | 561,704 | +0.62(+1.57%) |
Mar 02, 2022 | 39.23 | 39.79 | 39.04 | 39.54 | 465,301 | +0.46(+1.18%) |
Mar 01, 2022 | 39.63 | 40.19 | 38.64 | 39.07 | 485,858 | -0.53(-1.34%) |
Feb 28, 2022 | 39.09 | 39.72 | 38.86 | 39.61 | 679,342 | +0.20(+0.50%) |
Feb 25, 2022 | 38.68 | 39.63 | 38.33 | 39.41 | 666,895 | +0.90(+2.33%) |
Feb 24, 2022 | 37.19 | 38.63 | 37.19 | 38.52 | 565,184 | +0.90(+2.38%) |
Feb 23, 2022 | 37.53 | 38.52 | 37.53 | 37.62 | 657,904 | -0.10(-0.26%) |
Feb 22, 2022 | 37.97 | 38.14 | 37.50 | 37.72 | 520,138 | -0.12(-0.33%) |
Feb 18, 2022 | 37.84 | 0 | -0.13(-0.35%) | |||
Feb 17, 2022 | 37.47 | 37.98 | 37.08 | 37.97 | 290,751 | +0.39(+1.04%) |
Feb 16, 2022 | 37.75 | 38.07 | 37.43 | 37.58 | 581,680 | -0.25(-0.67%) |
Feb 15, 2022 | 37.93 | 38.40 | 37.66 | 37.84 | 284,469 | +0.12(+0.33%) |
Feb 14, 2022 | 38.02 | 38.20 | 37.50 | 37.72 | 472,178 | -0.19(-0.51%) |
Feb 11, 2022 | 37.89 | 38.32 | 37.61 | 37.91 | 463,048 | +0.07(+0.19%) |
Feb 10, 2022 | 38.27 | 38.86 | 37.57 | 37.84 | 465,718 | -1.05(-2.71%) |
Feb 09, 2022 | 39.03 | 39.03 | 38.52 | 38.89 | 329,774 | -0.01(-0.02%) |
Feb 08, 2022 | 39.17 | 39.35 | 38.75 | 38.90 | 336,726 | -0.03(-0.07%) |
Feb 07, 2022 | 38.60 | 39.16 | 38.30 | 38.93 | 300,309 | +0.12(+0.32%) |
Feb 04, 2022 | 38.64 | 39.06 | 38.12 | 38.80 | 290,624 | -0.07(-0.18%) |
Feb 03, 2022 | 38.66 | 38.96 | 38.87 | 384,343 | +0.17(+0.43%) | |
Feb 02, 2022 | 38.79 | 38.91 | 38.41 | 38.71 | 534,404 | -0.24(-0.61%) |