Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 40.48 | 40.59 | 40.30 | 40.59 | 90,856 | +0.26(+0.64%) |
Jan 30, 2023 | 40.51 | 40.62 | 40.33 | 40.33 | 91,102 | -0.36(-0.88%) |
Jan 27, 2023 | 40.56 | 40.71 | 40.51 | 40.69 | 82,395 | -0.18(-0.44%) |
Jan 26, 2023 | 40.89 | 40.93 | 40.62 | 40.87 | 152,110 | -0.22(-0.54%) |
Jan 25, 2023 | 40.88 | 41.15 | 40.86 | 41.09 | 104,340 | +0.12(+0.29%) |
Jan 24, 2023 | 40.75 | 41.00 | 40.69 | 40.97 | 155,542 | +0.20(+0.49%) |
Jan 23, 2023 | 40.59 | 40.80 | 40.59 | 40.77 | 100,920 | -0.07(-0.17%) |
Jan 20, 2023 | 40.63 | 40.84 | 40.63 | 40.84 | 71,532 | -0.21(-0.51%) |
Jan 19, 2023 | 40.92 | 41.05 | 40.91 | 41.05 | 54,181 | +0.05(+0.12%) |
Jan 18, 2023 | 41.37 | 41.42 | 40.91 | 41.00 | 74,772 | +0.21(+0.51%) |
Jan 17, 2023 | 40.70 | 40.95 | 40.70 | 40.79 | 66,840 | +0.10(+0.25%) |
Jan 13, 2023 | 40.58 | 40.73 | 40.58 | 40.69 | 49,397 | -0.05(-0.12%) |
Jan 12, 2023 | 40.57 | 40.80 | 40.25 | 40.74 | 198,895 | +0.53(+1.32%) |
Jan 11, 2023 | 40.12 | 40.22 | 40.01 | 40.21 | 45,654 | +0.31(+0.78%) |
Jan 10, 2023 | 39.79 | 39.90 | 39.71 | 39.90 | 58,260 | -0.05(-0.13%) |
Jan 09, 2023 | 39.81 | 40.11 | 39.81 | 39.95 | 107,228 | +0.16(+0.40%) |
Jan 06, 2023 | 39.13 | 39.84 | 39.01 | 39.79 | 168,973 | +0.67(+1.71%) |
Jan 05, 2023 | 39.06 | 39.25 | 38.98 | 39.12 | 148,853 | -0.27(-0.69%) |
Jan 04, 2023 | 39.44 | 39.67 | 39.05 | 39.39 | 94,790 | +0.34(+0.87%) |
Jan 03, 2023 | 39.22 | 39.27 | 39.00 | 39.05 | 151,653 | -0.10(-0.26%) |
Dec 30, 2022 | 39.10 | 39.16 | 39.02 | 39.15 | 131,440 | +0.01(+0.03%) |
Dec 29, 2022 | 39.07 | 39.22 | 38.98 | 39.14 | 174,811 | +0.29(+0.75%) |
Dec 28, 2022 | 39.08 | 39.14 | 38.81 | 38.85 | 106,030 | -0.17(-0.44%) |
Dec 27, 2022 | 39.02 | 39.15 | 38.98 | 39.02 | 228,186 | -0.25(-0.64%) |
Dec 23, 2022 | 39.22 | 39.33 | 39.15 | 39.27 | 70,853 | -0.01(-0.03%) |
Dec 22, 2022 | 39.25 | 39.34 | 39.16 | 39.28 | 158,666 | -0.15(-0.38%) |
Dec 21, 2022 | 39.55 | 39.55 | 39.23 | 39.43 | 2,517,728 | -0.13(-0.33%) |
Dec 20, 2022 | 39.53 | 39.64 | 39.45 | 39.56 | 392,632 | +0.00(+0.00%) |
Dec 19, 2022 | 39.60 | 39.61 | 39.45 | 39.56 | 179,725 | -0.17(-0.43%) |
Dec 16, 2022 | 39.59 | 39.77 | 39.58 | 39.73 | 70,370 | -0.20(-0.50%) |
Dec 15, 2022 | 40.23 | 40.24 | 39.78 | 39.93 | 72,626 | -0.66(-1.62%) |
Dec 14, 2022 | 40.50 | 40.77 | 40.34 | 40.59 | 481,543 | +0.11(+0.27%) |
Dec 13, 2022 | 40.79 | 40.79 | 40.40 | 40.48 | 53,609 | +0.49(+1.22%) |
Dec 12, 2022 | 40.26 | 40.26 | 39.91 | 39.99 | 87,708 | -0.15(-0.37%) |
Dec 09, 2022 | 40.26 | 40.28 | 40.08 | 40.14 | 83,907 | -0.16(-0.40%) |
Dec 08, 2022 | 40.26 | 40.44 | 40.24 | 40.30 | 87,787 | -0.05(-0.12%) |
Dec 07, 2022 | 40.28 | 40.42 | 40.22 | 40.35 | 93,974 | +0.23(+0.57%) |
Dec 06, 2022 | 40.21 | 40.34 | 40.08 | 40.12 | 125,215 | +0.02(+0.05%) |
Dec 05, 2022 | 40.32 | 40.44 | 40.03 | 40.10 | 102,198 | -0.47(-1.16%) |
Dec 02, 2022 | 40.29 | 40.80 | 40.25 | 40.57 | 1,190,267 | +0.05(+0.12%) |
Dec 01, 2022 | 40.26 | 40.55 | 40.19 | 40.52 | 171,845 | +0.70(+1.76%) |
Nov 30, 2022 | 39.44 | 39.99 | 39.30 | 39.82 | 654,747 | +0.48(+1.22%) |
Nov 29, 2022 | 39.32 | 39.47 | 39.26 | 39.34 | 62,865 | +0.07(+0.18%) |
Nov 28, 2022 | 39.48 | 39.61 | 39.19 | 39.27 | 83,117 | -0.31(-0.78%) |
Nov 25, 2022 | 39.44 | 39.59 | 39.35 | 39.58 | 66,996 | -0.02(-0.05%) |
Nov 23, 2022 | 39.26 | 39.71 | 39.24 | 39.60 | 276,061 | +0.53(+1.36%) |
Nov 22, 2022 | 38.92 | 39.18 | 38.91 | 39.07 | 510,331 | +0.37(+0.96%) |
Nov 21, 2022 | 38.90 | 38.91 | 38.67 | 38.70 | 51,971 | -0.35(-0.90%) |
Nov 18, 2022 | 39.19 | 39.24 | 39.00 | 39.05 | 75,987 | -0.14(-0.36%) |
Nov 17, 2022 | 38.94 | 39.19 | 38.88 | 39.19 | 104,961 | -0.20(-0.51%) |
Nov 16, 2022 | 39.29 | 39.69 | 39.20 | 39.39 | 503,809 | +0.38(+0.97%) |
Nov 15, 2022 | 39.10 | 39.37 | 38.84 | 39.01 | 88,999 | +0.31(+0.80%) |
Nov 14, 2022 | 38.75 | 38.87 | 38.64 | 38.70 | 194,654 | -0.28(-0.72%) |
Nov 11, 2022 | 38.72 | 39.14 | 38.62 | 38.98 | 270,338 | +0.39(+1.01%) |
Nov 10, 2022 | 38.13 | 38.61 | 38.13 | 38.59 | 1,364,150 | +1.34(+3.59%) |
Nov 09, 2022 | 37.20 | 37.45 | 37.12 | 37.25 | 125,850 | -0.02(-0.05%) |
Nov 08, 2022 | 36.95 | 37.37 | 36.90 | 37.27 | 138,597 | +0.29(+0.78%) |
Nov 07, 2022 | 37.02 | 37.10 | 36.87 | 36.98 | 124,687 | +0.01(+0.03%) |
Nov 04, 2022 | 36.75 | 37.00 | 36.54 | 36.97 | 128,094 | +0.68(+1.87%) |
Nov 03, 2022 | 35.94 | 36.46 | 35.94 | 36.29 | 167,722 | -0.42(-1.14%) |
Nov 02, 2022 | 37.12 | 37.63 | 36.71 | 36.71 | 403,119 | -0.27(-0.73%) |
Nov 01, 2022 | 37.30 | 37.36 | 36.85 | 36.98 | 115,325 | +0.09(+0.24%) |
Oct 31, 2022 | 37.05 | 37.06 | 36.87 | 36.89 | 175,865 | -0.45(-1.20%) |
Oct 28, 2022 | 37.23 | 37.45 | 37.19 | 37.34 | 290,434 | -0.17(-0.45%) |
Oct 27, 2022 | 37.51 | 37.81 | 37.44 | 37.51 | 458,498 | +0.15(+0.40%) |
Oct 26, 2022 | 37.06 | 37.47 | 37.06 | 37.36 | 158,761 | +0.49(+1.33%) |
Oct 25, 2022 | 36.78 | 36.99 | 36.76 | 36.87 | 176,799 | +0.68(+1.88%) |
Oct 24, 2022 | 36.03 | 36.30 | 36.00 | 36.19 | 474,284 | +0.12(+0.33%) |
Oct 21, 2022 | 35.56 | 36.22 | 35.50 | 36.07 | 130,581 | +0.40(+1.12%) |
Oct 20, 2022 | 35.83 | 36.07 | 35.63 | 35.67 | 117,068 | -0.13(-0.36%) |
Oct 19, 2022 | 35.90 | 36.04 | 35.78 | 35.80 | 52,840 | -0.44(-1.21%) |
Oct 18, 2022 | 36.25 | 36.34 | 36.09 | 36.24 | 86,930 | +0.14(+0.39%) |
Oct 17, 2022 | 36.14 | 36.25 | 36.10 | 36.10 | 98,996 | +0.42(+1.18%) |
Oct 14, 2022 | 36.11 | 36.12 | 35.64 | 35.68 | 53,265 | -0.47(-1.30%) |
Oct 13, 2022 | 35.47 | 36.29 | 35.47 | 36.15 | 188,280 | +0.38(+1.06%) |
Oct 12, 2022 | 35.62 | 35.87 | 35.43 | 35.77 | 112,807 | -0.05(-0.14%) |
Oct 11, 2022 | 35.94 | 36.17 | 35.73 | 35.82 | 203,318 | -0.28(-0.77%) |
Oct 10, 2022 | 36.10 | 36.13 | 35.86 | 36.10 | 243,698 | -0.17(-0.47%) |
Oct 07, 2022 | 36.43 | 36.44 | 36.21 | 36.27 | 80,376 | -0.38(-1.04%) |
Oct 06, 2022 | 36.87 | 36.97 | 36.65 | 36.65 | 113,787 | -0.46(-1.24%) |
Oct 05, 2022 | 37.20 | 37.32 | 36.88 | 37.11 | 67,374 | -0.66(-1.75%) |
Oct 04, 2022 | 37.54 | 37.81 | 37.51 | 37.77 | 200,230 | +0.63(+1.69%) |
Oct 03, 2022 | 36.95 | 37.31 | 36.85 | 37.14 | 170,775 | +0.57(+1.56%) |
Sep 30, 2022 | 36.55 | 36.74 | 36.51 | 36.57 | 2,346,571 | +0.02(+0.05%) |
Sep 29, 2022 | 36.43 | 36.66 | 36.29 | 36.55 | 75,157 | -0.12(-0.33%) |
Sep 28, 2022 | 36.17 | 36.75 | 36.09 | 36.67 | 102,276 | +0.80(+2.23%) |
Sep 27, 2022 | 36.10 | 36.10 | 35.75 | 35.87 | 121,389 | -0.23(-0.64%) |
Sep 26, 2022 | 36.51 | 36.52 | 35.99 | 36.10 | 165,466 | -0.67(-1.82%) |
Sep 23, 2022 | 37.15 | 37.15 | 36.73 | 36.77 | 137,837 | -0.68(-1.81%) |
Sep 22, 2022 | 37.62 | 37.63 | 37.34 | 37.45 | 128,735 | -0.11(-0.29%) |
Sep 21, 2022 | 37.70 | 37.88 | 37.43 | 37.56 | 86,043 | -0.26(-0.69%) |
Sep 20, 2022 | 37.81 | 37.90 | 37.76 | 37.82 | 175,900 | -0.44(-1.15%) |
Sep 19, 2022 | 38.07 | 38.30 | 38.07 | 38.26 | 59,065 | -0.17(-0.44%) |
Sep 16, 2022 | 38.13 | 38.43 | 38.13 | 38.43 | 101,421 | +0.15(+0.39%) |
Sep 15, 2022 | 38.39 | 38.48 | 38.22 | 38.28 | 152,202 | -0.21(-0.55%) |
Sep 14, 2022 | 38.37 | 38.58 | 38.36 | 38.49 | 65,591 | +0.23(+0.60%) |
Sep 13, 2022 | 38.43 | 38.58 | 38.26 | 38.26 | 38,926 | -0.63(-1.62%) |
Sep 12, 2022 | 38.97 | 39.04 | 38.82 | 38.89 | 124,411 | +0.22(+0.57%) |
Sep 09, 2022 | 38.67 | 38.78 | 38.59 | 38.67 | 74,342 | +0.38(+0.99%) |
Sep 08, 2022 | 38.34 | 38.54 | 38.21 | 38.29 | 51,390 | -0.45(-1.16%) |
Sep 07, 2022 | 38.36 | 38.74 | 38.34 | 38.74 | 204,625 | +0.41(+1.07%) |
Sep 06, 2022 | 38.45 | 38.46 | 38.20 | 38.33 | 217,113 | -0.52(-1.34%) |
Sep 02, 2022 | 38.96 | 39.08 | 38.83 | 38.85 | 268,832 | +0.14(+0.36%) |
Sep 01, 2022 | 38.79 | 38.85 | 38.63 | 38.71 | 106,910 | -0.43(-1.10%) |
Aug 31, 2022 | 39.18 | 39.33 | 39.12 | 39.14 | 152,989 | -0.10(-0.25%) |
Aug 30, 2022 | 39.35 | 39.38 | 39.08 | 39.24 | 190,297 | +0.01(+0.03%) |
Aug 29, 2022 | 39.35 | 39.37 | 39.20 | 39.23 | 91,804 | -0.20(-0.51%) |
Aug 26, 2022 | 39.84 | 39.99 | 39.39 | 39.43 | 72,400 | -0.51(-1.28%) |
Aug 25, 2022 | 39.76 | 39.94 | 39.66 | 39.94 | 55,770 | +0.36(+0.91%) |
Aug 24, 2022 | 39.48 | 39.66 | 39.29 | 39.58 | 610,475 | -0.12(-0.30%) |
Aug 23, 2022 | 39.53 | 39.91 | 39.26 | 39.70 | 879,578 | -0.02(-0.05%) |
Aug 22, 2022 | 39.92 | 39.98 | 39.58 | 39.72 | 205,376 | -0.33(-0.82%) |
Aug 19, 2022 | 40.21 | 40.27 | 40.02 | 40.05 | 733,187 | -0.65(-1.60%) |
Aug 18, 2022 | 41.01 | 41.05 | 40.67 | 40.70 | 44,525 | -0.34(-0.83%) |
Aug 17, 2022 | 41.06 | 41.17 | 40.89 | 41.04 | 73,360 | -0.38(-0.92%) |
Aug 16, 2022 | 41.38 | 41.51 | 41.31 | 41.42 | 66,047 | -0.21(-0.50%) |
Aug 15, 2022 | 41.84 | 41.85 | 41.56 | 41.63 | 89,902 | -0.24(-0.57%) |
Aug 12, 2022 | 41.82 | 41.89 | 41.62 | 41.87 | 89,899 | +0.02(+0.05%) |
Aug 11, 2022 | 42.29 | 42.46 | 41.85 | 41.85 | 355,708 | -0.27(-0.64%) |
Aug 10, 2022 | 42.08 | 42.36 | 42.01 | 42.12 | 81,424 | +0.49(+1.18%) |
Aug 09, 2022 | 41.68 | 41.68 | 41.54 | 41.63 | 44,085 | -0.04(-0.10%) |
Aug 08, 2022 | 41.62 | 41.75 | 41.58 | 41.67 | 53,895 | +0.20(+0.48%) |
Aug 05, 2022 | 41.48 | 41.51 | 41.33 | 41.47 | 35,109 | -0.72(-1.70%) |
Aug 04, 2022 | 41.77 | 42.19 | 41.76 | 42.19 | 40,596 | +0.41(+0.98%) |
Aug 03, 2022 | 41.61 | 41.81 | 41.37 | 41.78 | 97,561 | +0.12(+0.29%) |
Aug 02, 2022 | 42.20 | 42.24 | 41.66 | 41.66 | 226,649 | -0.56(-1.33%) |
Aug 01, 2022 | 42.05 | 42.32 | 42.05 | 42.22 | 58,325 | +0.31(+0.74%) |
Jul 29, 2022 | 41.49 | 42.05 | 41.43 | 41.91 | 258,416 | +0.24(+0.58%) |
Jul 28, 2022 | 41.52 | 41.76 | 41.41 | 41.67 | 224,792 | +0.38(+0.92%) |
Jul 27, 2022 | 40.95 | 41.36 | 40.84 | 41.29 | 115,568 | +0.44(+1.08%) |
Jul 26, 2022 | 41.09 | 41.12 | 40.85 | 40.85 | 44,335 | -0.17(-0.41%) |
Jul 25, 2022 | 41.03 | 41.11 | 40.95 | 41.02 | 47,250 | +0.08(+0.20%) |
Jul 22, 2022 | 40.89 | 41.19 | 40.84 | 40.94 | 97,982 | +0.36(+0.89%) |
Jul 21, 2022 | 40.20 | 40.58 | 40.20 | 40.58 | 92,521 | +0.19(+0.47%) |
Jul 20, 2022 | 40.46 | 40.51 | 40.19 | 40.39 | 65,517 | -0.05(-0.12%) |
Jul 19, 2022 | 40.44 | 40.52 | 40.34 | 40.44 | 145,163 | +0.14(+0.35%) |
Jul 18, 2022 | 40.26 | 40.40 | 40.16 | 40.30 | 55,132 | +0.16(+0.40%) |
Jul 15, 2022 | 39.96 | 40.22 | 39.96 | 40.14 | 92,833 | +0.27(+0.68%) |
Jul 14, 2022 | 39.65 | 40.04 | 39.54 | 39.87 | 211,005 | -0.32(-0.80%) |
Jul 13, 2022 | 39.99 | 40.39 | 39.82 | 40.19 | 132,615 | +0.13(+0.32%) |
Jul 12, 2022 | 40.11 | 40.28 | 39.98 | 40.06 | 359,112 | +0.26(+0.65%) |
Jul 11, 2022 | 39.92 | 40.01 | 39.80 | 39.80 | 128,892 | -0.32(-0.80%) |
Jul 08, 2022 | 40.21 | 40.23 | 40.05 | 40.12 | 62,058 | -0.03(-0.07%) |
Jul 07, 2022 | 40.38 | 40.38 | 39.90 | 40.15 | 336,004 | -0.09(-0.22%) |
Jul 06, 2022 | 40.65 | 40.65 | 40.23 | 40.24 | 268,533 | -0.27(-0.67%) |
Jul 05, 2022 | 40.55 | 40.60 | 40.26 | 40.51 | 365,693 | -0.65(-1.58%) |
Jul 01, 2022 | 40.89 | 41.36 | 40.77 | 41.16 | 877,220 | +0.31(+0.76%) |
Jun 30, 2022 | 40.63 | 41.03 | 40.59 | 40.85 | 545,293 | +0.48(+1.19%) |
Jun 29, 2022 | 40.54 | 40.54 | 40.07 | 40.37 | 722,622 | +0.06(+0.15%) |
Jun 28, 2022 | 40.47 | 40.48 | 40.30 | 40.31 | 302,902 | -0.38(-0.93%) |
Jun 27, 2022 | 40.75 | 40.86 | 40.68 | 40.69 | 101,715 | -0.23(-0.56%) |
Jun 24, 2022 | 40.84 | 41.10 | 40.74 | 40.92 | 145,497 | +0.09(+0.22%) |
Jun 23, 2022 | 40.87 | 41.07 | 40.79 | 40.83 | 533,079 | +0.41(+1.01%) |
Jun 22, 2022 | 40.42 | 40.68 | 40.41 | 40.42 | 237,945 | +0.49(+1.23%) |
Jun 21, 2022 | 40.04 | 40.18 | 39.86 | 39.93 | 341,526 | -0.28(-0.70%) |
Jun 17, 2022 | 40.19 | 40.29 | 39.93 | 40.21 | 131,283 | -0.22(-0.54%) |
Jun 16, 2022 | 39.88 | 40.48 | 39.58 | 40.43 | 504,413 | +0.03(+0.07%) |
Jun 15, 2022 | 40.07 | 40.42 | 39.77 | 40.40 | 185,365 | +0.94(+2.38%) |
Jun 14, 2022 | 39.90 | 40.04 | 39.31 | 39.46 | 216,003 | -0.43(-1.08%) |
Jun 13, 2022 | 40.23 | 40.25 | 39.72 | 39.89 | 212,590 | -0.92(-2.25%) |
Jun 10, 2022 | 41.10 | 41.10 | 40.76 | 40.81 | 300,353 | -0.46(-1.11%) |
Jun 09, 2022 | 41.70 | 41.81 | 41.27 | 41.27 | 635,958 | -0.66(-1.57%) |
Jun 08, 2022 | 42.01 | 42.09 | 41.93 | 41.93 | 233,364 | -0.32(-0.76%) |
Jun 07, 2022 | 42.03 | 42.30 | 41.97 | 42.25 | 190,284 | +0.15(+0.36%) |
Jun 06, 2022 | 42.62 | 42.62 | 42.06 | 42.10 | 101,639 | -0.34(-0.80%) |
Jun 03, 2022 | 42.48 | 42.51 | 42.32 | 42.44 | 569,940 | -0.28(-0.65%) |
Jun 02, 2022 | 42.61 | 42.73 | 42.46 | 42.72 | 432,653 | +0.19(+0.45%) |
Jun 01, 2022 | 42.85 | 42.87 | 42.38 | 42.53 | 698,031 | -0.33(-0.77%) |
May 31, 2022 | 42.93 | 42.99 | 42.71 | 42.86 | 369,985 | -0.36(-0.83%) |
May 27, 2022 | 43.35 | 43.41 | 43.20 | 43.22 | 58,348 | +0.04(+0.09%) |
May 26, 2022 | 42.82 | 43.26 | 42.82 | 43.18 | 89,513 | -0.03(-0.07%) |
May 25, 2022 | 43.20 | 43.22 | 43.02 | 43.21 | 118,601 | -0.04(-0.09%) |
May 24, 2022 | 43.13 | 43.36 | 43.13 | 43.25 | 145,127 | +0.27(+0.63%) |
May 23, 2022 | 43.02 | 43.08 | 42.92 | 42.98 | 559,669 | +0.22(+0.51%) |
May 20, 2022 | 42.73 | 42.84 | 42.70 | 42.76 | 266,873 | -0.14(-0.33%) |
May 19, 2022 | 42.89 | 43.01 | 42.85 | 42.90 | 152,371 | +0.56(+1.32%) |
May 18, 2022 | 42.41 | 42.50 | 42.32 | 42.34 | 74,053 | -0.18(-0.42%) |
May 17, 2022 | 42.46 | 42.55 | 42.40 | 42.52 | 69,179 | +0.07(+0.16%) |
May 16, 2022 | 42.29 | 42.45 | 42.26 | 42.45 | 88,938 | +0.16(+0.38%) |
May 13, 2022 | 42.15 | 42.29 | 42.11 | 42.29 | 88,370 | -0.08(-0.19%) |
May 12, 2022 | 42.45 | 42.53 | 42.34 | 42.37 | 143,504 | -0.08(-0.19%) |
May 11, 2022 | 42.31 | 42.54 | 42.31 | 42.45 | 107,227 | +0.22(+0.52%) |
May 10, 2022 | 42.41 | 42.42 | 42.22 | 42.23 | 234,193 | +0.02(+0.05%) |
May 09, 2022 | 42.07 | 42.26 | 41.93 | 42.21 | 321,155 | +0.09(+0.21%) |
May 06, 2022 | 42.33 | 42.35 | 42.06 | 42.12 | 241,639 | -0.29(-0.68%) |
May 05, 2022 | 42.81 | 42.81 | 42.19 | 42.41 | 296,783 | -0.66(-1.53%) |
May 04, 2022 | 42.67 | 43.19 | 42.59 | 43.07 | 253,788 | +0.41(+0.96%) |
May 03, 2022 | 42.90 | 42.94 | 42.58 | 42.66 | 105,476 | +0.02(+0.05%) |
May 02, 2022 | 42.75 | 42.80 | 42.55 | 42.64 | 173,580 | -0.24(-0.56%) |
Apr 29, 2022 | 42.91 | 43.06 | 42.84 | 42.88 | 383,488 | -0.14(-0.33%) |
Apr 28, 2022 | 42.89 | 43.02 | 42.77 | 43.02 | 68,416 | -0.34(-0.78%) |
Apr 27, 2022 | 43.40 | 43.51 | 43.30 | 43.36 | 85,727 | -0.37(-0.85%) |
Apr 26, 2022 | 43.90 | 43.90 | 43.67 | 43.72 | 66,790 | -0.02(-0.05%) |
Apr 25, 2022 | 43.83 | 43.90 | 43.74 | 43.74 | 81,351 | -0.06(-0.14%) |
Apr 22, 2022 | 44.00 | 44.00 | 43.77 | 43.80 | 54,691 | -0.33(-0.75%) |
Apr 21, 2022 | 44.51 | 44.51 | 44.08 | 44.13 | 116,768 | -0.34(-0.76%) |
Apr 20, 2022 | 44.42 | 44.57 | 44.37 | 44.47 | 120,781 | +0.53(+1.20%) |
Apr 19, 2022 | 44.05 | 44.06 | 43.93 | 43.94 | 104,864 | -0.36(-0.82%) |
Apr 18, 2022 | 44.49 | 44.50 | 44.28 | 44.31 | 64,195 | -0.22(-0.50%) |
Apr 14, 2022 | 44.75 | 44.75 | 44.44 | 44.53 | 76,734 | -0.32(-0.71%) |
Apr 13, 2022 | 44.65 | 44.98 | 44.58 | 44.85 | 92,671 | +0.20(+0.45%) |
Apr 12, 2022 | 44.93 | 44.93 | 44.65 | 44.65 | 163,110 | -0.09(-0.20%) |
Apr 11, 2022 | 44.87 | 44.87 | 44.70 | 44.74 | 96,077 | -0.30(-0.67%) |
Apr 08, 2022 | 44.93 | 45.11 | 44.87 | 45.04 | 224,584 | -0.12(-0.27%) |
Apr 07, 2022 | 45.28 | 45.28 | 45.15 | 45.16 | 104,644 | -0.20(-0.44%) |
Apr 06, 2022 | 45.36 | 45.42 | 45.18 | 45.36 | 139,799 | -0.21(-0.46%) |
Apr 05, 2022 | 45.96 | 45.98 | 45.51 | 45.57 | 139,272 | -0.58(-1.26%) |
Apr 04, 2022 | 46.27 | 46.27 | 46.08 | 46.15 | 119,521 | -0.10(-0.22%) |
Apr 01, 2022 | 46.04 | 46.29 | 45.99 | 46.25 | 102,250 | -0.15(-0.32%) |
Mar 31, 2022 | 46.39 | 46.61 | 46.34 | 46.40 | 138,947 | +0.01(+0.02%) |
Mar 30, 2022 | 46.25 | 46.43 | 46.20 | 46.39 | 141,902 | +0.25(+0.54%) |
Mar 29, 2022 | 46.22 | 46.31 | 46.05 | 46.14 | 108,042 | +0.23(+0.50%) |
Mar 28, 2022 | 45.81 | 45.93 | 45.74 | 45.91 | 94,091 | -0.15(-0.33%) |
Mar 25, 2022 | 46.15 | 46.23 | 46.02 | 46.06 | 104,301 | -0.19(-0.41%) |
Mar 24, 2022 | 46.21 | 46.26 | 46.08 | 46.25 | 192,225 | -0.24(-0.52%) |
Mar 23, 2022 | 46.38 | 46.52 | 46.25 | 46.49 | 141,082 | +0.10(+0.22%) |
Mar 22, 2022 | 46.44 | 46.44 | 46.08 | 46.39 | 154,720 | -0.13(-0.28%) |
Mar 21, 2022 | 46.74 | 46.78 | 46.46 | 46.52 | 105,541 | -0.41(-0.87%) |
Mar 18, 2022 | 46.82 | 47.02 | 46.75 | 46.93 | 65,677 | -0.05(-0.11%) |
Mar 17, 2022 | 46.87 | 47.19 | 46.80 | 46.98 | 229,751 | +0.15(+0.32%) |
Mar 16, 2022 | 46.63 | 46.83 | 46.39 | 46.83 | 212,842 | +0.26(+0.56%) |
Mar 15, 2022 | 46.60 | 46.78 | 46.57 | 46.57 | 1,180,430 | +0.21(+0.45%) |
Mar 14, 2022 | 46.55 | 46.64 | 46.36 | 46.36 | 129,382 | -0.49(-1.04%) |
Mar 11, 2022 | 47.02 | 47.07 | 46.81 | 46.85 | 75,231 | -0.21(-0.45%) |
Mar 10, 2022 | 47.22 | 47.22 | 47.05 | 47.06 | 127,354 | -0.44(-0.93%) |
Mar 09, 2022 | 47.35 | 47.70 | 47.35 | 47.50 | 254,444 | +0.28(+0.59%) |
Mar 08, 2022 | 47.24 | 47.41 | 47.15 | 47.22 | 184,305 | -0.29(-0.61%) |
Mar 07, 2022 | 47.75 | 47.79 | 47.43 | 47.51 | 131,214 | -0.46(-0.96%) |
Mar 04, 2022 | 47.81 | 48.01 | 47.75 | 47.97 | 94,038 | +0.00(+0.00%) |
Mar 03, 2022 | 47.98 | 48.06 | 47.86 | 47.97 | 87,699 | -0.14(-0.29%) |
Mar 02, 2022 | 48.22 | 48.26 | 47.99 | 48.11 | 118,633 | -0.48(-0.99%) |
Mar 01, 2022 | 48.34 | 48.59 | 48.21 | 48.59 | 966,005 | +0.35(+0.72%) |
Feb 28, 2022 | 47.97 | 48.37 | 47.97 | 48.24 | 420,784 | +0.19(+0.40%) |
Feb 25, 2022 | 47.85 | 48.05 | 47.85 | 48.05 | 92,646 | +0.14(+0.29%) |
Feb 24, 2022 | 47.86 | 47.97 | 47.66 | 47.91 | 101,308 | -0.17(-0.35%) |
Feb 23, 2022 | 48.26 | 48.27 | 48.08 | 48.08 | 396,678 | -0.20(-0.41%) |
Feb 22, 2022 | 48.18 | 48.26 | 48.14 | 48.28 | 90,791 | -0.05(-0.10%) |
Feb 18, 2022 | 48.33 | 0 | -0.06(-0.12%) | |||
Feb 17, 2022 | 48.29 | 48.49 | 48.29 | 48.39 | 93,473 | -0.01(-0.02%) |
Feb 16, 2022 | 48.21 | 48.40 | 48.21 | 48.40 | 61,015 | +0.21(+0.44%) |
Feb 15, 2022 | 48.02 | 48.24 | 48.01 | 48.19 | 51,436 | +0.21(+0.44%) |
Feb 14, 2022 | 48.20 | 48.20 | 47.91 | 47.98 | 91,787 | -0.51(-1.05%) |
Feb 11, 2022 | 48.42 | 48.54 | 48.29 | 48.49 | 115,663 | +0.12(+0.25%) |
Feb 10, 2022 | 48.43 | 48.76 | 48.32 | 48.37 | 88,592 | -0.39(-0.80%) |
Feb 09, 2022 | 48.75 | 48.88 | 48.70 | 48.76 | 150,951 | +0.16(+0.33%) |
Feb 08, 2022 | 48.57 | 48.62 | 48.44 | 48.60 | 78,173 | -0.29(-0.59%) |
Feb 07, 2022 | 48.87 | 48.93 | 48.75 | 48.89 | 56,576 | -0.09(-0.18%) |
Feb 04, 2022 | 48.86 | 49.02 | 48.86 | 48.98 | 70,990 | -0.21(-0.43%) |
Feb 03, 2022 | 49.11 | 49.24 | 49.19 | 60,432 | -0.04(-0.08%) | |
Feb 02, 2022 | 49.26 | 49.30 | 49.16 | 49.23 | 66,570 | +0.11(+0.22%) |