Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 40.22 | 41.65 | 40.18 | 41.62 | 427,919 | +1.35(+3.35%) |
Jan 30, 2023 | 40.39 | 41.51 | 40.12 | 40.27 | 333,158 | -0.42(-1.03%) |
Jan 27, 2023 | 40.74 | 41.15 | 40.49 | 40.69 | 212,238 | -0.16(-0.39%) |
Jan 26, 2023 | 40.88 | 41.30 | 40.25 | 40.85 | 240,061 | +0.18(+0.44%) |
Jan 25, 2023 | 40.12 | 40.81 | 40.12 | 40.67 | 172,707 | +0.19(+0.47%) |
Jan 24, 2023 | 40.50 | 40.94 | 40.39 | 40.48 | 290,171 | -0.16(-0.39%) |
Jan 23, 2023 | 40.06 | 41.05 | 39.73 | 40.64 | 338,866 | +0.65(+1.63%) |
Jan 20, 2023 | 39.05 | 40.29 | 38.50 | 39.99 | 367,152 | +1.22(+3.15%) |
Jan 19, 2023 | 39.40 | 39.48 | 38.52 | 38.77 | 390,440 | -0.80(-2.02%) |
Jan 18, 2023 | 40.77 | 40.85 | 39.56 | 39.57 | 388,494 | -1.13(-2.78%) |
Jan 17, 2023 | 40.98 | 41.57 | 40.41 | 40.70 | 346,120 | -0.41(-1.00%) |
Jan 13, 2023 | 40.48 | 41.21 | 40.38 | 41.11 | 255,994 | +0.38(+0.93%) |
Jan 12, 2023 | 41.01 | 41.06 | 40.19 | 40.73 | 310,929 | -0.06(-0.15%) |
Jan 11, 2023 | 40.47 | 41.40 | 40.36 | 40.79 | 451,160 | +0.56(+1.39%) |
Jan 10, 2023 | 39.43 | 40.26 | 39.26 | 40.23 | 339,053 | +0.66(+1.67%) |
Jan 09, 2023 | 39.45 | 39.84 | 39.24 | 39.57 | 400,975 | +0.34(+0.87%) |
Jan 06, 2023 | 37.98 | 39.75 | 37.97 | 39.23 | 697,807 | +1.41(+3.73%) |
Jan 05, 2023 | 38.00 | 38.02 | 37.40 | 37.82 | 411,306 | -0.26(-0.68%) |
Jan 04, 2023 | 38.45 | 38.83 | 38.03 | 38.08 | 437,026 | -0.25(-0.65%) |
Jan 03, 2023 | 39.03 | 39.50 | 38.18 | 38.33 | 415,559 | -0.38(-0.98%) |
Dec 30, 2022 | 39.00 | 39.09 | 38.45 | 38.71 | 333,011 | -0.49(-1.25%) |
Dec 29, 2022 | 39.18 | 39.67 | 38.83 | 39.20 | 293,422 | +0.52(+1.34%) |
Dec 28, 2022 | 39.61 | 39.94 | 38.59 | 38.68 | 285,887 | -1.01(-2.54%) |
Dec 27, 2022 | 40.00 | 40.11 | 39.47 | 39.69 | 256,842 | -0.18(-0.45%) |
Dec 23, 2022 | 38.69 | 39.87 | 38.55 | 39.87 | 276,731 | +1.06(+2.73%) |
Dec 22, 2022 | 39.18 | 39.24 | 38.18 | 38.81 | 392,837 | -0.68(-1.72%) |
Dec 21, 2022 | 39.07 | 39.88 | 38.88 | 39.49 | 385,568 | +0.42(+1.07%) |
Dec 20, 2022 | 37.71 | 39.14 | 37.71 | 39.07 | 512,821 | +1.12(+2.95%) |
Dec 19, 2022 | 39.21 | 39.42 | 37.69 | 37.95 | 549,050 | -1.47(-3.73%) |
Dec 16, 2022 | 37.80 | 39.68 | 37.74 | 39.42 | 3,283,938 | +1.06(+2.76%) |
Dec 15, 2022 | 40.10 | 40.28 | 38.21 | 38.36 | 512,247 | -2.36(-5.80%) |
Dec 14, 2022 | 40.12 | 41.09 | 40.00 | 40.72 | 486,308 | +0.40(+0.99%) |
Dec 13, 2022 | 40.12 | 41.08 | 40.02 | 40.32 | 653,098 | +0.86(+2.18%) |
Dec 12, 2022 | 38.70 | 39.65 | 38.28 | 39.46 | 523,210 | +0.76(+1.96%) |
Dec 09, 2022 | 37.94 | 39.26 | 37.70 | 38.70 | 572,534 | +0.19(+0.49%) |
Dec 08, 2022 | 39.14 | 39.82 | 37.72 | 38.51 | 997,951 | -0.33(-0.85%) |
Dec 07, 2022 | 43.15 | 43.34 | 38.51 | 38.84 | 2,030,367 | -6.74(-14.79%) |
Dec 06, 2022 | 47.00 | 47.34 | 45.46 | 45.58 | 708,645 | -1.20(-2.57%) |
Dec 05, 2022 | 46.69 | 47.59 | 46.28 | 46.78 | 743,498 | +0.06(+0.13%) |
Dec 02, 2022 | 45.12 | 46.72 | 45.12 | 46.72 | 546,887 | +1.27(+2.79%) |
Dec 01, 2022 | 47.63 | 47.70 | 45.42 | 45.45 | 545,872 | -2.23(-4.68%) |
Nov 30, 2022 | 46.99 | 47.71 | 45.35 | 47.68 | 585,828 | +0.38(+0.80%) |
Nov 29, 2022 | 47.28 | 47.88 | 47.05 | 47.30 | 334,080 | +0.30(+0.64%) |
Nov 28, 2022 | 45.62 | 47.03 | 45.62 | 47.00 | 291,707 | +0.82(+1.78%) |
Nov 25, 2022 | 46.17 | 46.95 | 46.05 | 46.18 | 130,444 | -0.05(-0.11%) |
Nov 23, 2022 | 46.49 | 47.19 | 46.10 | 46.23 | 204,502 | -0.44(-0.94%) |
Nov 22, 2022 | 46.75 | 46.86 | 46.09 | 46.67 | 216,008 | +0.35(+0.76%) |
Nov 21, 2022 | 46.65 | 46.87 | 46.19 | 46.32 | 235,289 | -0.48(-1.03%) |
Nov 18, 2022 | 46.80 | 46.99 | 45.99 | 46.80 | 254,414 | +1.02(+2.23%) |
Nov 17, 2022 | 44.93 | 45.80 | 44.72 | 45.78 | 234,736 | +0.39(+0.86%) |
Nov 16, 2022 | 45.62 | 46.17 | 45.10 | 45.39 | 288,262 | -0.19(-0.42%) |
Nov 15, 2022 | 45.81 | 47.30 | 45.47 | 45.58 | 380,586 | +0.29(+0.64%) |
Nov 14, 2022 | 45.25 | 47.10 | 45.25 | 45.29 | 498,032 | -0.19(-0.42%) |
Nov 11, 2022 | 45.75 | 45.90 | 45.17 | 45.48 | 380,872 | -0.02(-0.04%) |
Nov 10, 2022 | 45.50 | 46.10 | 44.90 | 45.50 | 387,825 | +1.46(+3.32%) |
Nov 09, 2022 | 43.87 | 44.45 | 43.43 | 44.04 | 316,099 | -0.10(-0.23%) |
Nov 08, 2022 | 44.38 | 45.24 | 43.78 | 44.14 | 421,278 | +0.26(+0.59%) |
Nov 07, 2022 | 43.04 | 44.11 | 42.93 | 43.88 | 443,459 | +1.00(+2.33%) |
Nov 04, 2022 | 42.50 | 43.29 | 41.88 | 42.88 | 289,373 | +0.54(+1.28%) |
Nov 03, 2022 | 41.69 | 42.46 | 41.57 | 42.34 | 231,010 | +0.15(+0.36%) |
Nov 02, 2022 | 41.85 | 42.99 | 41.35 | 42.19 | 402,269 | +0.19(+0.45%) |
Nov 01, 2022 | 42.65 | 42.91 | 41.63 | 42.00 | 518,390 | -0.41(-0.97%) |
Oct 31, 2022 | 42.61 | 43.05 | 42.36 | 42.41 | 526,347 | -0.14(-0.33%) |
Oct 28, 2022 | 41.41 | 42.76 | 41.30 | 42.55 | 376,462 | +1.44(+3.50%) |
Oct 27, 2022 | 41.37 | 41.66 | 40.76 | 41.11 | 360,877 | +0.00(+0.00%) |
Oct 26, 2022 | 41.63 | 41.92 | 40.91 | 41.11 | 463,597 | -0.10(-0.24%) |
Oct 25, 2022 | 40.00 | 41.66 | 39.54 | 41.21 | 384,904 | +1.24(+3.10%) |
Oct 24, 2022 | 39.62 | 40.15 | 39.12 | 39.97 | 348,830 | +0.40(+1.01%) |
Oct 21, 2022 | 38.81 | 39.78 | 38.58 | 39.57 | 476,586 | +1.26(+3.29%) |
Oct 20, 2022 | 38.99 | 39.14 | 38.11 | 38.31 | 404,995 | -0.60(-1.54%) |
Oct 19, 2022 | 38.80 | 39.38 | 38.46 | 38.91 | 323,073 | -0.16(-0.41%) |
Oct 18, 2022 | 39.40 | 39.79 | 38.38 | 39.07 | 412,649 | +0.51(+1.32%) |
Oct 17, 2022 | 37.84 | 38.58 | 37.59 | 38.56 | 468,226 | +1.28(+3.43%) |
Oct 14, 2022 | 38.16 | 38.16 | 37.00 | 37.28 | 388,473 | -0.83(-2.18%) |
Oct 13, 2022 | 35.69 | 38.30 | 35.55 | 38.11 | 665,630 | +1.67(+4.58%) |
Oct 12, 2022 | 36.64 | 36.75 | 36.10 | 36.44 | 559,268 | +0.05(+0.14%) |
Oct 11, 2022 | 36.34 | 36.96 | 35.78 | 36.39 | 648,001 | -0.19(-0.52%) |
Oct 10, 2022 | 35.47 | 36.69 | 35.38 | 36.58 | 579,537 | +1.19(+3.36%) |
Oct 07, 2022 | 35.21 | 35.92 | 34.75 | 35.39 | 511,534 | +0.11(+0.31%) |
Oct 06, 2022 | 36.14 | 36.73 | 35.16 | 35.28 | 422,846 | -1.06(-2.92%) |
Oct 05, 2022 | 36.39 | 36.91 | 36.12 | 36.34 | 465,855 | -0.61(-1.65%) |
Oct 04, 2022 | 36.59 | 37.38 | 36.56 | 36.95 | 489,779 | +1.05(+2.92%) |
Oct 03, 2022 | 34.88 | 36.50 | 34.24 | 35.90 | 734,060 | +1.53(+4.45%) |
Sep 30, 2022 | 34.31 | 35.41 | 33.66 | 34.37 | 881,903 | +0.83(+2.47%) |
Sep 29, 2022 | 35.63 | 35.89 | 32.90 | 33.54 | 856,960 | -2.49(-6.91%) |
Sep 28, 2022 | 37.12 | 37.32 | 34.95 | 36.03 | 1,002,726 | -1.29(-3.46%) |
Sep 27, 2022 | 38.60 | 40.47 | 37.25 | 37.32 | 830,513 | -1.12(-2.91%) |
Sep 26, 2022 | 38.75 | 39.78 | 38.04 | 38.44 | 601,251 | -0.50(-1.28%) |
Sep 23, 2022 | 40.01 | 40.06 | 38.34 | 38.94 | 486,838 | -1.73(-4.25%) |
Sep 22, 2022 | 41.83 | 41.99 | 40.27 | 40.67 | 395,512 | -1.28(-3.05%) |
Sep 21, 2022 | 43.33 | 43.61 | 41.94 | 41.95 | 425,413 | -0.49(-1.15%) |
Sep 20, 2022 | 41.74 | 42.46 | 41.44 | 42.44 | 274,794 | +0.30(+0.71%) |
Sep 19, 2022 | 41.60 | 42.87 | 41.58 | 42.14 | 250,106 | +0.27(+0.64%) |
Sep 16, 2022 | 41.89 | 42.27 | 41.24 | 41.87 | 651,704 | -0.36(-0.85%) |
Sep 15, 2022 | 42.73 | 43.14 | 42.19 | 42.23 | 266,505 | -0.67(-1.56%) |
Sep 14, 2022 | 43.08 | 43.18 | 42.43 | 42.90 | 243,323 | -0.40(-0.92%) |
Sep 13, 2022 | 44.14 | 44.63 | 43.09 | 43.30 | 362,462 | -1.78(-3.95%) |
Sep 12, 2022 | 44.91 | 45.26 | 44.51 | 45.08 | 339,706 | +0.53(+1.19%) |
Sep 09, 2022 | 43.43 | 44.95 | 43.34 | 44.55 | 322,024 | +1.29(+2.98%) |
Sep 08, 2022 | 42.94 | 43.56 | 42.47 | 43.26 | 270,363 | +0.03(+0.07%) |
Sep 07, 2022 | 42.70 | 43.38 | 41.89 | 43.23 | 510,628 | +0.64(+1.50%) |
Sep 06, 2022 | 42.58 | 42.60 | 41.14 | 42.59 | 428,164 | +0.09(+0.21%) |
Sep 02, 2022 | 43.74 | 43.93 | 42.30 | 42.50 | 309,133 | -0.99(-2.28%) |
Sep 01, 2022 | 43.48 | 43.83 | 43.01 | 43.49 | 409,927 | -0.59(-1.34%) |
Aug 31, 2022 | 44.82 | 44.82 | 43.72 | 44.08 | 341,320 | -0.57(-1.28%) |
Aug 30, 2022 | 45.77 | 45.77 | 43.91 | 44.65 | 528,670 | -0.77(-1.70%) |
Aug 29, 2022 | 45.87 | 46.03 | 44.77 | 45.42 | 268,711 | -1.06(-2.28%) |
Aug 26, 2022 | 47.85 | 48.26 | 46.36 | 46.48 | 256,668 | -1.52(-3.17%) |
Aug 25, 2022 | 46.81 | 48.02 | 46.31 | 48.00 | 249,454 | +1.33(+2.85%) |
Aug 24, 2022 | 46.87 | 46.99 | 46.23 | 46.67 | 241,474 | -0.44(-0.93%) |
Aug 23, 2022 | 47.14 | 47.58 | 46.91 | 47.11 | 305,988 | -0.14(-0.30%) |
Aug 22, 2022 | 47.53 | 47.81 | 46.86 | 47.25 | 310,127 | -0.49(-1.03%) |
Aug 19, 2022 | 46.98 | 47.82 | 46.67 | 47.74 | 321,232 | +0.58(+1.23%) |
Aug 18, 2022 | 46.92 | 47.32 | 46.13 | 47.16 | 244,509 | +0.75(+1.62%) |
Aug 17, 2022 | 47.26 | 47.32 | 45.90 | 46.41 | 210,722 | -0.97(-2.05%) |
Aug 16, 2022 | 46.20 | 47.42 | 45.73 | 47.38 | 280,498 | +1.29(+2.80%) |
Aug 15, 2022 | 45.94 | 46.49 | 45.16 | 46.09 | 434,480 | -0.06(-0.13%) |
Aug 12, 2022 | 45.44 | 46.19 | 45.03 | 46.15 | 237,033 | +0.78(+1.72%) |
Aug 11, 2022 | 44.79 | 45.98 | 44.59 | 45.37 | 284,640 | +1.13(+2.55%) |
Aug 10, 2022 | 44.60 | 45.19 | 44.22 | 44.24 | 316,212 | +0.35(+0.80%) |
Aug 09, 2022 | 44.38 | 44.75 | 43.65 | 43.89 | 244,434 | -0.68(-1.53%) |
Aug 08, 2022 | 44.45 | 45.32 | 44.29 | 44.57 | 224,457 | +0.24(+0.54%) |
Aug 05, 2022 | 44.12 | 45.05 | 43.73 | 44.33 | 274,706 | -0.17(-0.38%) |
Aug 04, 2022 | 43.98 | 44.72 | 43.41 | 44.50 | 459,788 | +0.84(+1.92%) |
Aug 03, 2022 | 43.54 | 43.97 | 43.05 | 43.66 | 208,268 | +0.29(+0.67%) |
Aug 02, 2022 | 43.40 | 43.52 | 42.60 | 43.37 | 192,645 | +0.14(+0.32%) |
Aug 01, 2022 | 42.12 | 43.55 | 41.79 | 43.23 | 340,651 | +0.72(+1.69%) |
Jul 29, 2022 | 42.52 | 42.58 | 41.86 | 42.51 | 262,475 | -0.13(-0.30%) |
Jul 28, 2022 | 42.09 | 42.72 | 41.87 | 42.64 | 193,586 | +0.36(+0.85%) |
Jul 27, 2022 | 42.04 | 42.34 | 41.45 | 42.28 | 230,705 | +0.46(+1.10%) |
Jul 26, 2022 | 40.92 | 42.15 | 40.57 | 41.82 | 268,283 | +0.39(+0.94%) |
Jul 25, 2022 | 41.51 | 41.65 | 41.09 | 41.43 | 238,316 | -0.06(-0.14%) |
Jul 22, 2022 | 42.12 | 42.56 | 41.03 | 41.49 | 303,387 | -0.82(-1.94%) |
Jul 21, 2022 | 42.57 | 43.00 | 41.72 | 42.31 | 253,815 | -0.16(-0.38%) |
Jul 20, 2022 | 41.69 | 42.61 | 41.69 | 42.47 | 374,770 | +0.80(+1.92%) |
Jul 19, 2022 | 42.00 | 42.51 | 41.55 | 41.67 | 320,190 | +0.43(+1.04%) |
Jul 18, 2022 | 41.47 | 42.20 | 40.96 | 41.24 | 222,214 | +0.02(+0.05%) |
Jul 15, 2022 | 41.00 | 41.41 | 40.53 | 41.22 | 393,728 | +0.93(+2.31%) |
Jul 14, 2022 | 39.56 | 40.51 | 39.39 | 40.29 | 367,754 | +0.14(+0.35%) |
Jul 13, 2022 | 38.50 | 40.52 | 38.50 | 40.15 | 387,778 | +0.86(+2.19%) |
Jul 12, 2022 | 38.90 | 39.97 | 38.65 | 39.29 | 337,723 | +0.59(+1.52%) |
Jul 11, 2022 | 39.47 | 39.85 | 38.60 | 38.70 | 206,941 | -0.86(-2.17%) |
Jul 08, 2022 | 39.66 | 39.97 | 38.94 | 39.56 | 214,968 | +0.16(+0.41%) |
Jul 07, 2022 | 39.27 | 40.09 | 38.78 | 39.40 | 304,359 | +0.11(+0.28%) |
Jul 06, 2022 | 40.00 | 40.29 | 38.96 | 39.29 | 291,235 | -0.75(-1.87%) |
Jul 05, 2022 | 38.87 | 40.05 | 38.31 | 40.04 | 412,240 | +0.35(+0.88%) |
Jul 01, 2022 | 39.11 | 39.72 | 38.34 | 39.69 | 316,771 | +0.29(+0.74%) |
Jun 30, 2022 | 39.41 | 40.45 | 38.65 | 39.40 | 419,985 | -0.33(-0.83%) |
Jun 29, 2022 | 39.53 | 40.00 | 38.67 | 39.73 | 272,764 | +0.36(+0.91%) |
Jun 28, 2022 | 41.82 | 42.05 | 39.31 | 39.37 | 338,550 | -1.88(-4.56%) |
Jun 27, 2022 | 41.02 | 41.73 | 40.08 | 41.25 | 402,938 | +0.75(+1.85%) |
Jun 24, 2022 | 39.63 | 41.07 | 39.55 | 40.50 | 912,745 | +1.09(+2.77%) |
Jun 23, 2022 | 38.79 | 39.69 | 38.79 | 39.41 | 333,951 | +0.37(+0.95%) |
Jun 22, 2022 | 38.80 | 39.74 | 38.05 | 39.04 | 514,963 | -0.44(-1.11%) |
Jun 21, 2022 | 38.55 | 39.56 | 37.80 | 39.48 | 511,762 | +1.62(+4.28%) |
Jun 17, 2022 | 40.13 | 40.67 | 37.82 | 37.86 | 885,010 | -1.62(-4.10%) |
Jun 16, 2022 | 40.44 | 40.48 | 39.09 | 39.48 | 519,049 | -1.46(-3.57%) |
Jun 15, 2022 | 40.77 | 41.69 | 40.44 | 40.94 | 391,907 | +0.43(+1.06%) |
Jun 14, 2022 | 40.76 | 41.33 | 40.13 | 40.51 | 269,062 | +0.25(+0.62%) |
Jun 13, 2022 | 40.65 | 41.34 | 39.48 | 40.26 | 479,108 | -1.61(-3.85%) |
Jun 10, 2022 | 40.57 | 42.23 | 40.55 | 41.87 | 589,414 | +0.72(+1.75%) |
Jun 09, 2022 | 43.61 | 44.49 | 40.83 | 41.15 | 713,795 | -3.23(-7.28%) |
Jun 08, 2022 | 44.27 | 44.97 | 42.32 | 44.38 | 856,484 | +0.91(+2.09%) |
Jun 07, 2022 | 48.70 | 49.56 | 39.69 | 43.47 | 2,655,242 | -1.44(-3.21%) |
Jun 06, 2022 | 44.87 | 45.52 | 43.78 | 44.91 | 616,911 | +0.49(+1.10%) |
Jun 03, 2022 | 43.42 | 45.07 | 42.95 | 44.42 | 386,252 | +0.56(+1.28%) |
Jun 02, 2022 | 42.55 | 44.00 | 42.11 | 43.86 | 269,589 | +1.30(+3.05%) |
Jun 01, 2022 | 42.30 | 42.90 | 41.05 | 42.56 | 527,095 | +0.15(+0.35%) |
May 31, 2022 | 42.29 | 43.72 | 42.29 | 42.41 | 697,628 | -0.39(-0.91%) |
May 27, 2022 | 41.94 | 43.32 | 41.88 | 42.80 | 308,869 | +0.82(+1.95%) |
May 26, 2022 | 41.66 | 43.00 | 41.51 | 41.98 | 394,799 | +1.09(+2.67%) |
May 25, 2022 | 38.33 | 41.57 | 38.29 | 40.89 | 441,952 | +2.44(+6.35%) |
May 24, 2022 | 37.80 | 38.46 | 36.80 | 38.45 | 421,782 | +0.23(+0.60%) |
May 23, 2022 | 38.89 | 38.89 | 37.47 | 38.22 | 360,433 | +0.19(+0.50%) |
May 20, 2022 | 40.40 | 40.46 | 37.31 | 38.03 | 597,438 | -1.98(-4.95%) |
May 19, 2022 | 39.17 | 40.56 | 39.00 | 40.01 | 471,810 | +0.36(+0.91%) |
May 18, 2022 | 40.90 | 41.15 | 38.00 | 39.65 | 1,252,696 | -2.95(-6.92%) |
May 17, 2022 | 42.08 | 42.87 | 41.57 | 42.60 | 288,444 | +0.98(+2.35%) |
May 16, 2022 | 42.27 | 42.42 | 41.40 | 41.62 | 331,552 | -0.45(-1.07%) |
May 13, 2022 | 42.12 | 43.22 | 41.90 | 42.07 | 357,612 | +0.63(+1.52%) |
May 12, 2022 | 40.45 | 41.83 | 40.16 | 41.44 | 413,902 | +0.59(+1.44%) |
May 11, 2022 | 42.21 | 43.23 | 40.60 | 40.85 | 325,888 | -1.17(-2.78%) |
May 10, 2022 | 41.72 | 42.36 | 40.79 | 42.02 | 368,080 | +0.56(+1.35%) |
May 09, 2022 | 41.48 | 41.95 | 40.75 | 41.46 | 363,922 | -0.70(-1.66%) |
May 06, 2022 | 42.04 | 42.93 | 41.28 | 42.16 | 392,034 | -0.17(-0.40%) |
May 05, 2022 | 44.12 | 44.12 | 41.81 | 42.33 | 378,300 | -2.26(-5.07%) |
May 04, 2022 | 44.93 | 45.00 | 43.20 | 44.59 | 404,088 | -0.47(-1.04%) |
May 03, 2022 | 43.60 | 45.55 | 42.88 | 45.06 | 613,774 | +1.72(+3.97%) |
May 02, 2022 | 42.93 | 43.91 | 42.23 | 43.34 | 425,455 | +0.41(+0.96%) |
Apr 29, 2022 | 44.57 | 44.94 | 42.52 | 42.93 | 487,169 | -1.86(-4.15%) |
Apr 28, 2022 | 43.88 | 45.05 | 42.85 | 44.79 | 443,449 | +1.46(+3.37%) |
Apr 27, 2022 | 44.40 | 45.17 | 42.74 | 43.33 | 748,876 | -1.46(-3.26%) |
Apr 26, 2022 | 45.61 | 47.32 | 44.59 | 44.79 | 1,145,987 | -1.43(-3.09%) |
Apr 25, 2022 | 44.41 | 46.23 | 43.13 | 46.22 | 559,029 | +1.31(+2.92%) |
Apr 22, 2022 | 45.89 | 46.51 | 44.80 | 44.91 | 433,469 | -1.26(-2.73%) |
Apr 21, 2022 | 47.24 | 47.39 | 46.13 | 46.17 | 679,383 | -0.37(-0.80%) |
Apr 20, 2022 | 45.00 | 46.59 | 44.31 | 46.54 | 740,393 | +2.08(+4.68%) |
Apr 19, 2022 | 42.68 | 45.13 | 42.50 | 44.46 | 451,848 | +1.85(+4.34%) |
Apr 18, 2022 | 43.96 | 44.56 | 42.56 | 42.61 | 512,183 | -1.65(-3.73%) |
Apr 14, 2022 | 43.56 | 45.00 | 43.56 | 44.26 | 332,473 | +0.71(+1.63%) |
Apr 13, 2022 | 42.46 | 44.02 | 42.46 | 43.55 | 602,484 | +1.17(+2.76%) |
Apr 12, 2022 | 43.00 | 43.69 | 42.12 | 42.38 | 533,744 | -0.38(-0.89%) |
Apr 11, 2022 | 42.16 | 43.49 | 41.83 | 42.76 | 553,187 | +0.45(+1.06%) |
Apr 08, 2022 | 42.12 | 42.50 | 41.56 | 42.31 | 534,114 | +0.62(+1.49%) |
Apr 07, 2022 | 40.91 | 41.74 | 40.65 | 41.69 | 520,707 | +0.93(+2.28%) |
Apr 06, 2022 | 39.89 | 41.19 | 39.65 | 40.76 | 459,772 | +0.48(+1.19%) |
Apr 05, 2022 | 41.63 | 42.44 | 40.11 | 40.28 | 330,769 | -1.54(-3.68%) |
Apr 04, 2022 | 42.13 | 42.50 | 41.50 | 41.82 | 301,930 | -0.57(-1.34%) |
Apr 01, 2022 | 41.55 | 42.44 | 41.34 | 42.39 | 437,271 | +1.04(+2.52%) |
Mar 31, 2022 | 41.82 | 42.25 | 41.31 | 41.35 | 533,868 | -0.81(-1.92%) |
Mar 30, 2022 | 43.05 | 43.71 | 41.94 | 42.16 | 357,206 | -1.25(-2.88%) |
Mar 29, 2022 | 42.00 | 43.48 | 41.89 | 43.41 | 578,005 | +1.46(+3.48%) |
Mar 28, 2022 | 42.39 | 42.55 | 41.20 | 41.95 | 346,666 | -0.52(-1.22%) |
Mar 25, 2022 | 43.50 | 43.69 | 42.04 | 42.47 | 344,322 | -1.24(-2.84%) |
Mar 24, 2022 | 42.63 | 43.97 | 41.94 | 43.71 | 458,020 | +1.41(+3.33%) |
Mar 23, 2022 | 41.61 | 42.86 | 41.42 | 42.30 | 401,114 | +0.45(+1.08%) |
Mar 22, 2022 | 42.47 | 42.75 | 41.58 | 41.85 | 317,493 | -0.29(-0.69%) |
Mar 21, 2022 | 41.94 | 43.39 | 41.49 | 42.14 | 506,677 | +0.59(+1.42%) |
Mar 18, 2022 | 41.68 | 42.48 | 41.09 | 41.55 | 1,189,029 | -0.15(-0.36%) |
Mar 17, 2022 | 39.22 | 41.96 | 38.94 | 41.70 | 942,381 | +2.87(+7.39%) |
Mar 16, 2022 | 37.68 | 39.31 | 37.68 | 38.83 | 620,157 | +1.83(+4.95%) |
Mar 15, 2022 | 35.95 | 37.52 | 34.85 | 37.00 | 916,001 | +1.03(+2.86%) |
Mar 14, 2022 | 35.37 | 36.71 | 34.81 | 35.97 | 525,831 | +0.76(+2.16%) |
Mar 11, 2022 | 35.91 | 35.91 | 34.55 | 35.21 | 855,675 | -0.62(-1.73%) |
Mar 10, 2022 | 36.67 | 36.80 | 33.63 | 35.83 | 1,362,239 | -1.61(-4.30%) |
Mar 09, 2022 | 37.25 | 38.59 | 35.53 | 37.44 | 1,281,946 | -2.23(-5.62%) |
Mar 08, 2022 | 41.15 | 41.37 | 39.47 | 39.67 | 708,228 | -0.91(-2.24%) |
Mar 07, 2022 | 42.33 | 43.58 | 40.32 | 40.58 | 698,657 | -1.75(-4.13%) |
Mar 04, 2022 | 40.33 | 42.65 | 40.32 | 42.33 | 732,806 | +1.29(+3.14%) |
Mar 03, 2022 | 40.80 | 41.14 | 39.80 | 41.04 | 450,643 | +0.47(+1.16%) |
Mar 02, 2022 | 39.47 | 40.59 | 39.23 | 40.57 | 355,599 | +1.63(+4.19%) |
Mar 01, 2022 | 40.27 | 40.85 | 38.38 | 38.94 | 636,422 | -1.29(-3.21%) |
Feb 28, 2022 | 39.67 | 41.51 | 39.42 | 40.23 | 765,334 | -0.19(-0.47%) |
Feb 25, 2022 | 38.95 | 40.74 | 38.68 | 40.42 | 374,102 | +1.67(+4.31%) |
Feb 24, 2022 | 36.85 | 38.82 | 36.38 | 38.75 | 492,547 | +1.06(+2.81%) |
Feb 23, 2022 | 38.74 | 38.99 | 37.58 | 37.69 | 314,579 | -0.52(-1.36%) |
Feb 22, 2022 | 39.06 | 39.31 | 37.95 | 38.21 | 337,726 | -1.24(-3.14%) |
Feb 18, 2022 | 39.45 | 0 | +0.12(+0.31%) | |||
Feb 17, 2022 | 40.24 | 40.54 | 39.23 | 39.33 | 309,444 | -1.20(-2.96%) |
Feb 16, 2022 | 41.40 | 41.65 | 39.94 | 40.53 | 270,103 | -0.92(-2.22%) |
Feb 15, 2022 | 41.18 | 41.67 | 40.88 | 41.45 | 336,501 | +0.97(+2.40%) |
Feb 14, 2022 | 40.93 | 41.15 | 39.76 | 40.48 | 428,461 | -0.30(-0.74%) |
Feb 11, 2022 | 41.73 | 42.03 | 40.30 | 40.78 | 345,661 | -0.46(-1.12%) |
Feb 10, 2022 | 40.62 | 42.36 | 40.57 | 41.24 | 477,373 | +0.01(+0.02%) |
Feb 09, 2022 | 40.40 | 41.62 | 40.31 | 41.23 | 433,815 | +1.21(+3.02%) |
Feb 08, 2022 | 38.74 | 40.25 | 38.31 | 40.02 | 310,424 | +1.04(+2.67%) |
Feb 07, 2022 | 38.36 | 39.34 | 38.36 | 38.98 | 336,698 | +0.52(+1.35%) |
Feb 04, 2022 | 38.14 | 38.74 | 37.12 | 38.46 | 362,292 | +0.24(+0.63%) |
Feb 03, 2022 | 39.35 | 37.95 | 38.22 | 371,338 | -1.72(-4.31%) | |
Feb 02, 2022 | 39.93 | 40.33 | 38.92 | 39.94 | 677,737 | +0.01(+0.03%) |