Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 43.71 | 44.34 | 43.40 | 44.15 | 4,257,872 | +0.43(+0.98%) |
Jan 30, 2023 | 43.86 | 44.13 | 43.68 | 43.72 | 740,768 | -0.22(-0.51%) |
Jan 27, 2023 | 43.87 | 44.19 | 43.74 | 43.95 | 900,678 | +0.34(+0.78%) |
Jan 26, 2023 | 43.63 | 43.71 | 43.35 | 43.61 | 875,867 | +0.12(+0.28%) |
Jan 25, 2023 | 43.38 | 43.67 | 43.23 | 43.49 | 786,796 | +0.02(+0.04%) |
Jan 24, 2023 | 43.23 | 43.76 | 43.13 | 43.47 | 884,348 | +0.05(+0.11%) |
Jan 23, 2023 | 43.36 | 43.79 | 43.14 | 43.42 | 640,051 | +0.00(+0.00%) |
Jan 20, 2023 | 42.95 | 43.42 | 42.67 | 43.42 | 773,052 | +0.36(+0.83%) |
Jan 19, 2023 | 43.14 | 43.50 | 43.03 | 43.06 | 781,857 | -0.31(-0.72%) |
Jan 18, 2023 | 44.08 | 44.08 | 43.20 | 43.37 | 683,908 | -0.63(-1.42%) |
Jan 17, 2023 | 44.00 | 44.19 | 43.82 | 44.00 | 1,245,208 | +0.17(+0.38%) |
Jan 13, 2023 | 43.85 | 44.13 | 43.71 | 43.84 | 808,722 | -0.44(-1.00%) |
Jan 12, 2023 | 43.93 | 44.43 | 43.65 | 44.28 | 550,854 | +0.60(+1.37%) |
Jan 11, 2023 | 42.58 | 43.78 | 42.58 | 43.68 | 1,249,277 | +1.31(+3.09%) |
Jan 10, 2023 | 42.76 | 42.87 | 42.19 | 42.37 | 1,349,469 | -0.54(-1.27%) |
Jan 09, 2023 | 42.50 | 43.09 | 42.50 | 42.91 | 1,081,494 | -0.05(-0.11%) |
Jan 06, 2023 | 42.68 | 43.24 | 42.64 | 42.96 | 826,788 | +0.40(+0.93%) |
Jan 05, 2023 | 42.60 | 42.61 | 42.08 | 42.56 | 720,300 | -0.35(-0.82%) |
Jan 04, 2023 | 42.57 | 43.49 | 42.57 | 42.91 | 1,584,052 | +0.50(+1.17%) |
Jan 03, 2023 | 42.96 | 42.96 | 42.26 | 42.42 | 1,265,447 | +0.24(+0.57%) |
Dec 30, 2022 | 42.06 | 42.29 | 41.65 | 42.18 | 756,439 | +0.00(+0.00%) |
Dec 29, 2022 | 41.98 | 42.29 | 41.95 | 42.18 | 630,803 | +0.36(+0.86%) |
Dec 28, 2022 | 42.31 | 42.50 | 41.72 | 41.82 | 572,900 | -0.48(-1.13%) |
Dec 27, 2022 | 42.53 | 42.54 | 42.10 | 42.30 | 532,520 | -0.11(-0.26%) |
Dec 23, 2022 | 41.95 | 42.41 | 41.76 | 42.41 | 450,857 | +0.46(+1.10%) |
Dec 22, 2022 | 42.04 | 42.22 | 41.21 | 41.95 | 668,569 | -0.29(-0.68%) |
Dec 21, 2022 | 42.21 | 42.57 | 42.05 | 42.23 | 833,272 | +0.39(+0.93%) |
Dec 20, 2022 | 41.62 | 42.00 | 41.27 | 41.84 | 984,371 | +0.20(+0.49%) |
Dec 19, 2022 | 41.74 | 42.07 | 41.38 | 41.64 | 1,114,908 | -0.18(-0.42%) |
Dec 16, 2022 | 41.89 | 42.50 | 41.22 | 41.82 | 2,462,538 | -0.77(-1.82%) |
Dec 15, 2022 | 42.19 | 42.94 | 42.03 | 42.59 | 959,831 | +0.07(+0.17%) |
Dec 14, 2022 | 42.78 | 43.12 | 42.36 | 42.52 | 1,677,210 | -0.33(-0.77%) |
Dec 13, 2022 | 43.58 | 43.67 | 42.56 | 42.85 | 1,471,195 | -0.07(-0.17%) |
Dec 12, 2022 | 42.53 | 42.94 | 42.32 | 42.92 | 1,059,574 | +0.43(+1.02%) |
Dec 09, 2022 | 42.37 | 42.71 | 42.21 | 42.49 | 824,961 | +0.02(+0.04%) |
Dec 08, 2022 | 42.21 | 42.63 | 42.21 | 42.47 | 1,101,929 | +0.30(+0.72%) |
Dec 07, 2022 | 42.26 | 42.66 | 42.12 | 42.17 | 748,359 | -0.16(-0.37%) |
Dec 06, 2022 | 42.22 | 42.47 | 42.16 | 42.32 | 784,779 | +0.16(+0.37%) |
Dec 05, 2022 | 42.29 | 42.55 | 42.04 | 42.17 | 543,399 | -0.41(-0.97%) |
Dec 02, 2022 | 42.20 | 42.78 | 42.10 | 42.58 | 634,603 | +0.04(+0.09%) |
Dec 01, 2022 | 42.82 | 43.05 | 42.19 | 42.55 | 858,534 | -0.18(-0.43%) |
Nov 30, 2022 | 41.52 | 42.75 | 41.28 | 42.73 | 1,374,633 | +0.98(+2.34%) |
Nov 29, 2022 | 41.19 | 41.78 | 41.02 | 41.75 | 1,027,533 | +0.51(+1.23%) |
Nov 28, 2022 | 42.23 | 42.41 | 41.15 | 41.25 | 1,279,749 | -1.19(-2.80%) |
Nov 25, 2022 | 42.13 | 42.45 | 42.08 | 42.43 | 398,389 | +0.30(+0.72%) |
Nov 23, 2022 | 42.54 | 42.69 | 41.89 | 42.13 | 999,782 | -0.53(-1.23%) |
Nov 22, 2022 | 42.31 | 42.72 | 42.23 | 42.66 | 1,383,881 | +0.34(+0.81%) |
Nov 21, 2022 | 41.88 | 42.32 | 41.79 | 42.31 | 922,552 | +0.36(+0.86%) |
Nov 18, 2022 | 42.20 | 42.29 | 41.66 | 41.96 | 1,147,392 | +0.18(+0.42%) |
Nov 17, 2022 | 40.90 | 41.79 | 40.68 | 41.78 | 1,285,154 | +0.40(+0.96%) |
Nov 16, 2022 | 41.41 | 41.72 | 41.27 | 41.38 | 1,188,872 | -0.16(-0.38%) |
Nov 15, 2022 | 41.65 | 41.83 | 41.11 | 41.54 | 1,165,783 | +0.31(+0.76%) |
Nov 14, 2022 | 41.15 | 41.76 | 41.06 | 41.23 | 1,372,388 | -0.06(-0.16%) |
Nov 11, 2022 | 42.16 | 42.16 | 41.22 | 41.29 | 1,127,235 | -0.61(-1.45%) |
Nov 10, 2022 | 41.49 | 42.16 | 41.00 | 41.90 | 1,367,363 | +1.45(+3.58%) |
Nov 09, 2022 | 39.88 | 40.95 | 39.70 | 40.45 | 1,663,548 | +0.45(+1.13%) |
Nov 08, 2022 | 39.81 | 40.19 | 39.59 | 40.00 | 991,063 | +0.28(+0.70%) |
Nov 07, 2022 | 39.62 | 39.94 | 39.43 | 39.72 | 1,076,331 | +0.15(+0.37%) |
Nov 04, 2022 | 39.48 | 40.19 | 38.79 | 39.58 | 1,483,109 | +0.28(+0.70%) |
Nov 03, 2022 | 38.60 | 39.44 | 38.03 | 39.30 | 1,212,673 | +0.36(+0.92%) |
Nov 02, 2022 | 38.86 | 38.94 | 1,456,349 | -0.03(-0.07%) | ||
Nov 01, 2022 | 38.83 | 39.16 | 38.67 | 38.97 | 1,214,644 | +0.23(+0.59%) |
Oct 31, 2022 | 38.27 | 38.94 | 38.22 | 38.74 | 3,489,159 | +0.15(+0.38%) |
Oct 28, 2022 | 37.91 | 38.63 | 37.82 | 38.59 | 855,490 | +0.69(+1.82%) |
Oct 27, 2022 | 37.82 | 38.32 | 37.68 | 37.90 | 979,514 | +0.36(+0.97%) |
Oct 26, 2022 | 37.68 | 37.81 | 37.35 | 37.54 | 1,063,652 | -0.03(-0.07%) |
Oct 25, 2022 | 36.74 | 37.62 | 36.71 | 37.56 | 1,340,915 | +0.90(+2.46%) |
Oct 24, 2022 | 36.42 | 36.82 | 36.27 | 36.66 | 1,253,486 | +0.59(+1.64%) |
Oct 21, 2022 | 35.77 | 36.19 | 35.26 | 36.07 | 1,353,512 | +0.26(+0.74%) |
Oct 20, 2022 | 35.93 | 36.30 | 35.74 | 35.81 | 1,208,659 | +0.02(+0.05%) |
Oct 19, 2022 | 35.93 | 36.12 | 35.34 | 35.79 | 1,462,700 | -0.54(-1.48%) |
Oct 18, 2022 | 36.38 | 36.65 | 35.97 | 36.33 | 999,933 | +0.34(+0.93%) |
Oct 17, 2022 | 35.57 | 36.26 | 35.51 | 35.99 | 1,158,974 | +0.93(+2.65%) |
Oct 14, 2022 | 36.34 | 36.41 | 34.97 | 35.06 | 1,040,885 | -0.65(-1.83%) |
Oct 13, 2022 | 34.88 | 35.84 | 34.61 | 35.72 | 922,286 | +0.28(+0.80%) |
Oct 12, 2022 | 35.54 | 35.74 | 35.20 | 35.44 | 1,181,806 | -0.26(-0.74%) |
Oct 11, 2022 | 35.16 | 35.83 | 34.99 | 35.70 | 1,614,643 | +0.45(+1.26%) |
Oct 10, 2022 | 35.43 | 35.74 | 35.22 | 35.25 | 2,385,644 | +0.03(+0.08%) |
Oct 07, 2022 | 35.30 | 35.53 | 35.03 | 35.23 | 892,640 | -0.25(-0.72%) |
Oct 06, 2022 | 36.31 | 36.40 | 35.31 | 35.48 | 937,691 | -0.81(-2.23%) |
Oct 05, 2022 | 36.50 | 36.54 | 35.54 | 36.29 | 1,252,309 | -0.75(-2.01%) |
Oct 04, 2022 | 36.57 | 37.27 | 36.51 | 37.04 | 1,386,680 | +0.81(+2.23%) |
Oct 03, 2022 | 36.71 | 37.01 | 35.84 | 36.23 | 1,316,444 | -0.03(-0.08%) |
Sep 30, 2022 | 35.78 | 36.48 | 35.57 | 36.25 | 1,731,672 | +0.70(+1.97%) |
Sep 29, 2022 | 37.15 | 37.20 | 35.39 | 35.55 | 1,286,009 | -2.04(-5.42%) |
Sep 28, 2022 | 37.12 | 37.83 | 36.75 | 37.59 | 1,402,392 | +0.85(+2.33%) |
Sep 27, 2022 | 37.44 | 37.53 | 36.74 | 36.74 | 1,317,534 | -0.35(-0.96%) |
Sep 26, 2022 | 37.56 | 37.65 | 36.78 | 37.09 | 1,813,412 | -0.71(-1.88%) |
Sep 23, 2022 | 38.13 | 38.43 | 37.37 | 37.80 | 1,499,616 | -0.69(-1.80%) |
Sep 22, 2022 | 38.80 | 38.80 | 38.16 | 38.49 | 1,222,444 | -0.36(-0.94%) |
Sep 21, 2022 | 39.50 | 39.91 | 38.85 | 38.85 | 1,154,391 | -0.35(-0.88%) |
Sep 20, 2022 | 39.65 | 39.65 | 39.08 | 39.20 | 1,112,212 | -1.01(-2.51%) |
Sep 19, 2022 | 39.90 | 40.27 | 39.82 | 40.21 | 817,803 | +0.15(+0.36%) |
Sep 16, 2022 | 39.40 | 40.10 | 39.27 | 40.06 | 2,103,717 | +0.17(+0.43%) |
Sep 15, 2022 | 40.36 | 40.95 | 39.85 | 39.89 | 1,660,393 | -0.23(-0.57%) |
Sep 14, 2022 | 40.36 | 40.46 | 39.77 | 40.12 | 950,319 | -0.40(-0.99%) |
Sep 13, 2022 | 40.98 | 41.14 | 40.41 | 40.52 | 796,223 | -1.15(-2.75%) |
Sep 12, 2022 | 41.37 | 41.76 | 41.32 | 41.67 | 547,574 | +0.54(+1.30%) |
Sep 09, 2022 | 41.04 | 41.31 | 40.80 | 41.13 | 623,559 | +0.25(+0.62%) |
Sep 08, 2022 | 40.96 | 41.17 | 40.43 | 40.87 | 693,624 | -0.39(-0.95%) |
Sep 07, 2022 | 40.68 | 41.41 | 40.65 | 41.27 | 643,795 | +0.63(+1.54%) |
Sep 06, 2022 | 40.56 | 40.85 | 40.36 | 40.64 | 763,567 | +0.07(+0.18%) |
Sep 02, 2022 | 41.12 | 41.24 | 40.46 | 40.56 | 822,523 | -0.25(-0.62%) |
Sep 01, 2022 | 40.52 | 40.84 | 40.32 | 40.82 | 830,113 | -0.02(-0.04%) |
Aug 31, 2022 | 41.46 | 41.72 | 40.75 | 40.84 | 1,210,328 | -0.51(-1.23%) |
Aug 30, 2022 | 41.87 | 41.92 | 41.29 | 41.35 | 795,730 | -0.40(-0.96%) |
Aug 29, 2022 | 41.47 | 42.14 | 41.23 | 41.75 | 942,491 | +0.20(+0.48%) |
Aug 26, 2022 | 42.21 | 42.37 | 41.54 | 41.55 | 674,476 | -0.72(-1.70%) |
Aug 25, 2022 | 42.06 | 42.28 | 41.89 | 42.27 | 573,440 | +0.39(+0.93%) |
Aug 24, 2022 | 41.96 | 42.07 | 41.70 | 41.87 | 573,521 | +0.21(+0.50%) |
Aug 23, 2022 | 42.29 | 42.31 | 41.55 | 41.67 | 523,676 | -0.65(-1.55%) |
Aug 22, 2022 | 42.45 | 42.69 | 42.17 | 42.32 | 935,017 | -0.37(-0.87%) |
Aug 19, 2022 | 42.90 | 42.96 | 42.57 | 42.69 | 871,226 | -0.31(-0.72%) |
Aug 18, 2022 | 43.21 | 43.28 | 42.75 | 43.00 | 776,337 | -0.19(-0.44%) |
Aug 17, 2022 | 43.24 | 43.41 | 42.84 | 43.19 | 922,229 | -0.23(-0.52%) |
Aug 16, 2022 | 43.48 | 43.92 | 43.26 | 43.42 | 2,149,386 | -0.34(-0.77%) |
Aug 15, 2022 | 43.73 | 44.04 | 43.66 | 43.76 | 1,064,431 | -0.01(-0.02%) |
Aug 12, 2022 | 43.76 | 43.88 | 43.50 | 43.77 | 984,289 | +0.27(+0.63%) |
Aug 11, 2022 | 43.66 | 43.95 | 43.38 | 43.49 | 828,134 | -0.16(-0.37%) |
Aug 10, 2022 | 43.48 | 43.67 | 43.11 | 43.66 | 1,576,331 | +0.65(+1.50%) |
Aug 09, 2022 | 42.42 | 43.03 | 42.27 | 43.01 | 1,384,212 | +0.65(+1.55%) |
Aug 08, 2022 | 42.16 | 42.66 | 42.14 | 42.36 | 732,409 | +0.43(+1.02%) |
Aug 05, 2022 | 42.00 | 42.13 | 41.56 | 41.93 | 736,304 | -0.30(-0.71%) |
Aug 04, 2022 | 42.75 | 42.96 | 42.07 | 42.23 | 985,611 | -0.62(-1.44%) |
Aug 03, 2022 | 42.53 | 44.01 | 42.53 | 42.85 | 2,146,773 | +0.30(+0.71%) |
Aug 02, 2022 | 42.87 | 43.12 | 42.47 | 42.55 | 1,377,582 | -0.49(-1.14%) |
Aug 01, 2022 | 43.27 | 43.36 | 42.95 | 43.04 | 1,157,124 | -0.26(-0.61%) |
Jul 29, 2022 | 42.87 | 43.50 | 42.67 | 43.30 | 2,858,588 | +0.49(+1.15%) |
Jul 28, 2022 | 42.67 | 42.88 | 42.34 | 42.81 | 1,398,707 | +0.44(+1.03%) |
Jul 27, 2022 | 42.28 | 42.61 | 41.97 | 42.37 | 1,668,148 | -0.04(-0.11%) |
Jul 26, 2022 | 41.72 | 42.48 | 41.66 | 42.42 | 1,257,769 | +0.69(+1.66%) |
Jul 25, 2022 | 41.40 | 41.80 | 41.19 | 41.73 | 901,447 | +0.40(+0.96%) |
Jul 22, 2022 | 41.34 | 41.56 | 41.06 | 41.33 | 597,405 | +0.22(+0.55%) |
Jul 21, 2022 | 40.76 | 41.11 | 40.52 | 41.11 | 862,131 | +0.10(+0.24%) |
Jul 20, 2022 | 40.88 | 41.31 | 40.43 | 41.01 | 1,006,317 | +0.00(+0.00%) |
Jul 19, 2022 | 40.49 | 41.11 | 40.30 | 41.01 | 1,283,152 | +0.71(+1.76%) |
Jul 18, 2022 | 40.05 | 40.45 | 39.84 | 40.30 | 1,389,853 | +0.44(+1.11%) |
Jul 15, 2022 | 39.42 | 39.88 | 39.16 | 39.86 | 1,296,007 | +1.21(+3.14%) |
Jul 14, 2022 | 38.32 | 38.96 | 38.32 | 38.64 | 1,627,315 | -0.44(-1.13%) |
Jul 13, 2022 | 39.22 | 39.55 | 39.00 | 39.08 | 1,170,621 | -0.58(-1.47%) |
Jul 12, 2022 | 39.78 | 40.32 | 39.24 | 39.67 | 1,119,949 | -0.63(-1.56%) |
Jul 11, 2022 | 40.09 | 40.35 | 39.82 | 40.30 | 912,909 | +0.16(+0.40%) |
Jul 08, 2022 | 39.94 | 40.32 | 39.75 | 40.14 | 1,018,200 | +0.28(+0.70%) |
Jul 07, 2022 | 40.01 | 40.14 | 39.62 | 39.86 | 1,471,760 | +0.15(+0.38%) |
Jul 06, 2022 | 39.70 | 40.09 | 39.44 | 39.70 | 1,283,901 | +0.05(+0.14%) |
Jul 05, 2022 | 39.86 | 39.86 | 38.98 | 39.65 | 1,153,034 | -0.34(-0.85%) |
Jul 01, 2022 | 38.71 | 40.00 | 38.61 | 39.99 | 1,265,577 | +1.34(+3.47%) |
Jun 30, 2022 | 39.48 | 39.48 | 38.32 | 38.65 | 2,086,333 | -1.14(-2.87%) |
Jun 29, 2022 | 39.46 | 39.83 | 39.17 | 39.79 | 1,524,039 | +0.10(+0.25%) |
Jun 28, 2022 | 39.98 | 40.42 | 39.58 | 39.70 | 1,395,206 | +0.04(+0.09%) |
Jun 27, 2022 | 39.18 | 39.76 | 38.85 | 39.66 | 923,388 | +0.42(+1.08%) |
Jun 24, 2022 | 38.67 | 39.30 | 38.58 | 39.24 | 1,379,310 | +0.70(+1.82%) |
Jun 23, 2022 | 38.28 | 38.82 | 37.97 | 38.54 | 1,607,239 | +0.78(+2.07%) |
Jun 22, 2022 | 36.76 | 38.10 | 36.76 | 37.75 | 1,277,491 | +0.58(+1.57%) |
Jun 21, 2022 | 37.12 | 37.86 | 37.11 | 37.17 | 913,125 | +0.18(+0.49%) |
Jun 17, 2022 | 36.59 | 37.22 | 36.51 | 36.99 | 1,838,825 | +0.74(+2.03%) |
Jun 16, 2022 | 35.96 | 36.56 | 35.94 | 36.25 | 1,070,304 | -0.58(-1.59%) |
Jun 15, 2022 | 35.88 | 37.37 | 35.70 | 36.84 | 1,047,959 | +1.21(+3.41%) |
Jun 14, 2022 | 36.16 | 36.37 | 35.17 | 35.62 | 1,880,440 | -0.44(-1.22%) |
Jun 13, 2022 | 37.27 | 37.40 | 36.01 | 36.06 | 1,349,715 | -1.98(-5.20%) |
Jun 10, 2022 | 37.75 | 38.29 | 37.53 | 38.04 | 1,101,188 | +0.02(+0.05%) |
Jun 09, 2022 | 38.64 | 38.93 | 38.01 | 38.02 | 763,231 | -0.76(-1.95%) |
Jun 08, 2022 | 39.34 | 39.41 | 38.73 | 38.78 | 954,512 | -0.93(-2.35%) |
Jun 07, 2022 | 38.80 | 39.73 | 38.72 | 39.71 | 981,065 | +0.79(+2.03%) |
Jun 06, 2022 | 39.20 | 39.39 | 38.77 | 38.92 | 942,095 | +0.00(+0.00%) |
Jun 03, 2022 | 39.53 | 39.53 | 38.82 | 38.92 | 583,047 | -0.64(-1.61%) |
Jun 02, 2022 | 39.40 | 39.63 | 38.75 | 39.56 | 821,041 | +0.13(+0.34%) |
Jun 01, 2022 | 40.00 | 40.00 | 38.93 | 39.43 | 1,017,205 | -0.40(-0.99%) |
May 31, 2022 | 39.50 | 39.94 | 39.22 | 39.82 | 1,575,157 | +0.08(+0.20%) |
May 27, 2022 | 39.49 | 39.82 | 39.38 | 39.74 | 1,422,358 | +0.67(+1.70%) |
May 26, 2022 | 39.53 | 39.54 | 38.98 | 39.08 | 881,152 | -0.09(-0.23%) |
May 25, 2022 | 38.48 | 39.30 | 38.40 | 39.17 | 860,732 | +0.55(+1.42%) |
May 24, 2022 | 38.32 | 38.69 | 37.57 | 38.62 | 1,032,420 | +0.22(+0.56%) |
May 23, 2022 | 39.28 | 39.39 | 38.27 | 38.40 | 956,441 | -0.51(-1.32%) |
May 20, 2022 | 38.99 | 39.03 | 38.26 | 38.91 | 830,143 | +0.31(+0.82%) |
May 19, 2022 | 38.76 | 39.38 | 38.51 | 38.60 | 1,418,015 | -0.42(-1.08%) |
May 18, 2022 | 39.93 | 40.21 | 38.90 | 39.02 | 1,233,818 | -1.08(-2.69%) |
May 17, 2022 | 39.69 | 40.14 | 39.33 | 40.10 | 998,216 | +0.76(+1.94%) |
May 16, 2022 | 39.21 | 39.56 | 39.04 | 39.34 | 904,960 | +0.25(+0.64%) |
May 13, 2022 | 38.62 | 39.13 | 38.37 | 39.08 | 1,212,192 | +0.68(+1.78%) |
May 12, 2022 | 37.49 | 38.40 | 37.40 | 38.40 | 1,081,589 | +0.91(+2.42%) |
May 11, 2022 | 37.71 | 38.30 | 37.20 | 37.49 | 899,260 | -0.06(-0.17%) |
May 10, 2022 | 38.37 | 38.54 | 37.10 | 37.56 | 984,756 | -0.51(-1.35%) |
May 09, 2022 | 38.58 | 38.67 | 37.92 | 38.07 | 960,743 | -0.90(-2.31%) |
May 06, 2022 | 39.62 | 39.62 | 38.57 | 38.97 | 852,668 | -0.80(-2.01%) |
May 05, 2022 | 40.37 | 40.59 | 39.47 | 39.77 | 898,578 | -0.78(-1.93%) |
May 04, 2022 | 39.60 | 40.67 | 39.44 | 40.55 | 1,298,354 | +1.05(+2.66%) |
May 03, 2022 | 38.67 | 40.25 | 38.56 | 39.50 | 1,234,341 | +1.01(+2.62%) |
May 02, 2022 | 39.62 | 39.83 | 37.68 | 38.49 | 1,478,815 | -0.92(-2.33%) |
Apr 29, 2022 | 40.86 | 40.97 | 39.29 | 39.41 | 2,375,041 | -1.76(-4.28%) |
Apr 28, 2022 | 40.45 | 41.32 | 40.28 | 41.17 | 806,846 | +0.83(+2.05%) |
Apr 27, 2022 | 40.65 | 40.89 | 40.31 | 40.34 | 1,059,657 | -0.28(-0.68%) |
Apr 26, 2022 | 41.02 | 41.38 | 40.57 | 40.62 | 1,045,751 | -0.62(-1.51%) |
Apr 25, 2022 | 41.57 | 41.76 | 40.49 | 41.24 | 942,065 | -0.40(-0.96%) |
Apr 22, 2022 | 42.56 | 42.63 | 41.59 | 41.64 | 1,319,017 | -1.05(-2.46%) |
Apr 21, 2022 | 42.95 | 43.32 | 42.66 | 42.69 | 725,182 | -0.07(-0.17%) |
Apr 20, 2022 | 42.42 | 43.03 | 42.32 | 42.76 | 880,933 | +0.39(+0.92%) |
Apr 19, 2022 | 41.76 | 42.41 | 41.70 | 42.37 | 780,107 | +0.79(+1.90%) |
Apr 18, 2022 | 41.29 | 41.70 | 40.07 | 41.58 | 1,035,856 | +0.28(+0.69%) |
Apr 14, 2022 | 41.08 | 41.48 | 41.00 | 41.29 | 779,489 | +0.37(+0.91%) |
Apr 13, 2022 | 40.69 | 40.95 | 40.59 | 40.92 | 639,739 | +0.32(+0.79%) |
Apr 12, 2022 | 40.77 | 41.03 | 40.41 | 40.60 | 1,006,020 | -0.05(-0.13%) |
Apr 11, 2022 | 40.90 | 41.01 | 40.48 | 40.65 | 867,173 | -0.06(-0.15%) |
Apr 08, 2022 | 40.54 | 40.90 | 40.27 | 40.72 | 900,290 | +0.32(+0.79%) |
Apr 07, 2022 | 40.84 | 40.84 | 40.07 | 40.40 | 1,071,069 | -0.46(-1.13%) |
Apr 06, 2022 | 40.25 | 40.92 | 39.89 | 40.86 | 1,018,311 | +0.54(+1.34%) |
Apr 05, 2022 | 40.37 | 40.80 | 40.02 | 40.32 | 798,833 | -0.12(-0.29%) |
Apr 04, 2022 | 40.63 | 40.69 | 39.83 | 40.43 | 1,126,939 | -0.27(-0.65%) |
Apr 01, 2022 | 40.14 | 40.71 | 40.09 | 40.70 | 1,800,962 | +0.77(+1.94%) |
Mar 31, 2022 | 40.69 | 40.87 | 39.92 | 39.93 | 1,542,474 | -0.67(-1.64%) |
Mar 30, 2022 | 40.67 | 40.70 | 40.19 | 40.59 | 969,653 | -0.17(-0.41%) |
Mar 29, 2022 | 39.98 | 40.90 | 39.88 | 40.76 | 1,703,933 | +1.23(+3.12%) |
Mar 28, 2022 | 39.32 | 39.53 | 39.13 | 39.53 | 934,344 | +0.27(+0.68%) |
Mar 25, 2022 | 39.01 | 39.29 | 38.71 | 39.26 | 858,124 | +0.60(+1.54%) |
Mar 24, 2022 | 38.28 | 38.68 | 38.15 | 38.66 | 1,195,983 | +0.39(+1.02%) |
Mar 23, 2022 | 38.50 | 38.62 | 38.20 | 38.27 | 729,655 | -0.35(-0.90%) |
Mar 22, 2022 | 38.37 | 38.78 | 38.37 | 38.62 | 987,509 | +0.38(+1.00%) |
Mar 21, 2022 | 38.60 | 38.76 | 38.01 | 38.24 | 864,661 | -0.30(-0.78%) |
Mar 18, 2022 | 37.80 | 38.64 | 37.76 | 38.54 | 1,656,733 | +0.40(+1.05%) |
Mar 17, 2022 | 37.78 | 38.34 | 37.58 | 38.14 | 854,987 | +0.28(+0.75%) |
Mar 16, 2022 | 38.18 | 38.42 | 37.01 | 37.86 | 1,378,161 | -0.21(-0.56%) |
Mar 15, 2022 | 37.94 | 38.30 | 37.70 | 38.07 | 636,692 | +0.33(+0.87%) |
Mar 14, 2022 | 38.46 | 38.66 | 37.56 | 37.74 | 836,721 | -0.63(-1.64%) |
Mar 11, 2022 | 38.71 | 38.92 | 38.32 | 38.37 | 624,330 | -0.13(-0.35%) |
Mar 10, 2022 | 37.78 | 38.63 | 37.66 | 38.50 | 1,058,990 | +0.16(+0.42%) |
Mar 09, 2022 | 38.54 | 38.88 | 38.26 | 38.34 | 793,996 | +0.43(+1.12%) |
Mar 08, 2022 | 37.38 | 38.69 | 37.36 | 37.92 | 1,353,451 | +0.59(+1.57%) |
Mar 07, 2022 | 38.46 | 38.46 | 37.33 | 37.33 | 795,095 | -1.22(-3.16%) |
Mar 04, 2022 | 38.21 | 38.58 | 37.94 | 38.55 | 983,511 | -0.04(-0.12%) |
Mar 03, 2022 | 38.40 | 38.60 | 37.89 | 38.59 | 763,834 | +0.39(+1.02%) |
Mar 02, 2022 | 37.70 | 38.41 | 37.58 | 38.20 | 1,128,295 | +0.61(+1.63%) |
Mar 01, 2022 | 37.94 | 38.08 | 37.27 | 37.59 | 1,163,972 | -0.27(-0.70%) |
Feb 28, 2022 | 37.74 | 38.26 | 37.43 | 37.86 | 1,385,721 | -0.39(-1.02%) |
Feb 25, 2022 | 37.44 | 38.41 | 37.52 | 38.25 | 1,026,188 | +0.95(+2.55%) |
Feb 24, 2022 | 36.44 | 37.50 | 36.11 | 37.30 | 1,271,953 | +0.32(+0.87%) |
Feb 23, 2022 | 37.96 | 38.27 | 36.91 | 36.98 | 1,032,683 | -0.69(-1.84%) |
Feb 22, 2022 | 37.99 | 38.06 | 37.32 | 37.67 | 1,133,246 | -0.58(-1.51%) |
Feb 18, 2022 | 38.25 | 0 | -0.26(-0.67%) | |||
Feb 17, 2022 | 38.15 | 38.62 | 38.13 | 38.50 | 1,148,562 | +0.15(+0.39%) |
Feb 16, 2022 | 38.09 | 38.50 | 38.02 | 38.35 | 897,576 | +0.39(+1.03%) |
Feb 15, 2022 | 37.82 | 38.25 | 37.77 | 37.96 | 1,174,237 | +0.35(+0.92%) |
Feb 14, 2022 | 37.89 | 38.26 | 37.46 | 37.62 | 1,711,692 | -0.23(-0.61%) |
Feb 11, 2022 | 37.69 | 38.34 | 37.58 | 37.85 | 1,001,552 | +0.27(+0.71%) |
Feb 10, 2022 | 38.25 | 38.65 | 37.37 | 37.58 | 1,251,658 | -0.98(-2.53%) |
Feb 09, 2022 | 38.96 | 38.96 | 38.20 | 38.56 | 1,423,345 | +0.44(+1.17%) |
Feb 08, 2022 | 38.11 | 38.28 | 37.85 | 38.11 | 1,165,128 | +0.00(+0.00%) |
Feb 07, 2022 | 38.28 | 38.40 | 37.93 | 38.11 | 1,387,938 | -0.15(-0.39%) |
Feb 04, 2022 | 38.47 | 38.63 | 37.82 | 38.26 | 1,368,432 | -0.53(-1.37%) |
Feb 03, 2022 | 39.18 | 38.61 | 38.80 | 1,041,475 | -0.50(-1.27%) | |
Feb 02, 2022 | 39.06 | 39.41 | 38.98 | 39.29 | 841,241 | +0.31(+0.80%) |