Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.07 | 38.07 | 38.07 | 38.07 | 52 | +0.00(+0.00%) |
Feb 27, 2023 | 38.08 | 38.11 | 38.07 | 38.07 | 1,405 | +0.41(+1.08%) |
Feb 24, 2023 | 37.18 | 37.67 | 37.18 | 37.67 | 147 | -0.43(-1.14%) |
Feb 23, 2023 | 38.07 | 38.14 | 37.86 | 38.10 | 1,384 | +0.36(+0.94%) |
Feb 22, 2023 | 37.90 | 37.90 | 37.74 | 37.74 | 1,155 | -0.41(-1.07%) |
Feb 21, 2023 | 38.38 | 38.60 | 38.15 | 38.15 | 84,616 | -0.53(-1.38%) |
Feb 17, 2023 | 38.68 | 38.68 | 38.68 | 38.68 | 0 | +0.15(+0.38%) |
Feb 16, 2023 | 38.54 | 38.54 | 38.54 | 38.54 | 67 | +0.06(+0.15%) |
Feb 15, 2023 | 38.52 | 38.52 | 38.48 | 38.48 | 388 | -0.08(-0.22%) |
Feb 14, 2023 | 38.42 | 38.57 | 38.42 | 38.57 | 832 | +0.31(+0.82%) |
Feb 13, 2023 | 38.17 | 38.30 | 38.09 | 38.25 | 800 | +0.28(+0.73%) |
Feb 10, 2023 | 37.99 | 37.99 | 37.72 | 37.98 | 10,306 | -0.35(-0.92%) |
Feb 09, 2023 | 38.33 | 38.33 | 38.33 | 38.33 | 79 | +0.08(+0.21%) |
Feb 08, 2023 | 38.48 | 38.48 | 38.25 | 38.25 | 562 | -0.06(-0.14%) |
Feb 07, 2023 | 37.98 | 38.30 | 37.82 | 38.30 | 3,679 | +0.17(+0.44%) |
Feb 06, 2023 | 38.25 | 38.25 | 38.14 | 38.14 | 146 | -0.61(-1.56%) |
Feb 03, 2023 | 38.74 | 38.74 | 38.74 | 38.74 | 119 | -0.38(-0.97%) |
Feb 02, 2023 | 39.17 | 39.17 | 39.12 | 39.12 | 239 | +0.04(+0.10%) |
Feb 01, 2023 | 38.74 | 39.08 | 38.63 | 39.08 | 371 | +0.58(+1.50%) |
Jan 31, 2023 | 38.27 | 38.50 | 38.27 | 38.50 | 160 | +0.33(+0.85%) |
Jan 30, 2023 | 38.24 | 38.24 | 38.17 | 38.17 | 2,026 | -0.33(-0.87%) |
Jan 27, 2023 | 38.28 | 38.51 | 38.28 | 38.51 | 663 | +0.09(+0.24%) |
Jan 26, 2023 | 38.42 | 38.42 | 38.35 | 38.42 | 1,311 | +0.14(+0.35%) |
Jan 25, 2023 | 38.33 | 38.33 | 38.28 | 38.28 | 1,319 | +0.17(+0.44%) |
Jan 24, 2023 | 37.84 | 38.25 | 37.84 | 38.11 | 934 | -0.05(-0.14%) |
Jan 23, 2023 | 37.81 | 38.20 | 37.81 | 38.17 | 15,682 | +0.29(+0.76%) |
Jan 20, 2023 | 37.78 | 37.88 | 37.78 | 37.88 | 1,925 | +0.36(+0.95%) |
Jan 19, 2023 | 37.52 | 37.52 | 37.52 | 37.52 | 33 | -0.20(-0.54%) |
Jan 18, 2023 | 37.73 | 37.73 | 37.73 | 37.73 | 172 | -0.16(-0.42%) |
Jan 17, 2023 | 37.77 | 37.89 | 37.77 | 37.89 | 183 | +0.20(+0.54%) |
Jan 13, 2023 | 37.56 | 37.68 | 37.56 | 37.68 | 812 | -0.17(-0.46%) |
Jan 12, 2023 | 37.55 | 37.86 | 37.55 | 37.86 | 654 | +0.75(+2.01%) |
Jan 11, 2023 | 37.11 | 37.11 | 37.11 | 37.11 | 89 | +0.39(+1.06%) |
Jan 10, 2023 | 36.65 | 36.82 | 36.65 | 36.73 | 4,465 | +0.01(+0.04%) |
Jan 09, 2023 | 37.02 | 37.02 | 36.71 | 36.71 | 268 | +0.22(+0.60%) |
Jan 06, 2023 | 36.49 | 36.49 | 36.49 | 36.49 | 103 | +0.80(+2.25%) |
Jan 05, 2023 | 35.69 | 35.69 | 35.69 | 35.69 | 18 | -0.09(-0.24%) |
Jan 04, 2023 | 35.80 | 35.80 | 35.78 | 35.78 | 297 | +0.62(+1.76%) |
Jan 03, 2023 | 35.30 | 35.30 | 35.16 | 35.16 | 262 | +0.52(+1.49%) |
Dec 30, 2022 | 34.79 | 34.79 | 34.64 | 34.64 | 669 | -0.32(-0.91%) |
Dec 29, 2022 | 34.96 | 34.96 | 34.96 | 34.96 | 22 | +0.42(+1.21%) |
Dec 28, 2022 | 34.63 | 34.69 | 34.55 | 34.55 | 378 | -0.22(-0.64%) |
Dec 27, 2022 | 34.81 | 34.89 | 34.77 | 34.77 | 524 | -0.04(-0.11%) |
Dec 23, 2022 | 34.76 | 34.81 | 34.69 | 34.81 | 576 | +0.25(+0.73%) |
Dec 22, 2022 | 34.49 | 34.55 | 34.25 | 34.55 | 2,265 | -0.25(-0.72%) |
Dec 21, 2022 | 34.82 | 34.82 | 34.80 | 34.81 | 668 | +0.52(+1.53%) |
Dec 20, 2022 | 34.23 | 34.41 | 34.23 | 34.28 | 1,728 | +0.10(+0.31%) |
Dec 19, 2022 | 34.22 | 34.22 | 34.13 | 34.18 | 731 | +0.10(+0.29%) |
Dec 16, 2022 | 34.04 | 34.17 | 33.99 | 34.08 | 6,585 | -0.36(-1.05%) |
Dec 15, 2022 | 34.49 | 34.49 | 34.22 | 34.44 | 1,418 | -0.66(-1.89%) |
Dec 14, 2022 | 35.20 | 35.20 | 35.10 | 35.10 | 1,054 | +0.04(+0.12%) |
Dec 13, 2022 | 35.14 | 35.14 | 35.06 | 35.06 | 197 | +0.53(+1.55%) |
Dec 12, 2022 | 34.39 | 34.53 | 34.36 | 34.53 | 7,243 | +0.00(+0.00%) |
Dec 09, 2022 | 34.67 | 34.67 | 34.52 | 34.52 | 174 | -0.08(-0.22%) |
Dec 08, 2022 | 34.38 | 34.60 | 34.38 | 34.60 | 1,823 | +0.14(+0.39%) |
Dec 07, 2022 | 34.48 | 34.56 | 34.47 | 34.47 | 4,947 | +0.11(+0.31%) |
Dec 06, 2022 | 34.57 | 34.57 | 34.36 | 34.36 | 137 | -0.24(-0.69%) |
Dec 05, 2022 | 34.92 | 34.92 | 34.60 | 34.60 | 582 | -0.38(-1.10%) |
Dec 02, 2022 | 34.72 | 34.98 | 34.72 | 34.98 | 653 | +0.09(+0.26%) |
Dec 01, 2022 | 34.90 | 34.90 | 34.64 | 34.89 | 12,094 | +0.35(+1.01%) |
Nov 30, 2022 | 34.22 | 34.54 | 34.09 | 34.54 | 728 | +0.34(+0.99%) |
Nov 29, 2022 | 34.00 | 34.22 | 33.99 | 34.21 | 5,951 | +0.39(+1.14%) |
Nov 28, 2022 | 33.82 | 33.82 | 33.82 | 33.82 | 3 | -0.73(-2.10%) |
Nov 25, 2022 | 34.22 | 34.54 | 34.22 | 34.54 | 1,674 | +0.72(+2.12%) |
Nov 23, 2022 | 33.87 | 34.14 | 33.71 | 33.83 | 2,056 | -0.27(-0.79%) |
Nov 22, 2022 | 33.92 | 34.10 | 33.92 | 34.10 | 501 | +0.58(+1.72%) |
Nov 21, 2022 | 33.41 | 33.52 | 33.41 | 33.52 | 262 | -0.29(-0.87%) |
Nov 18, 2022 | 33.78 | 33.82 | 33.78 | 33.82 | 105 | +0.22(+0.66%) |
Nov 17, 2022 | 33.32 | 33.67 | 33.30 | 33.60 | 2,356 | -0.15(-0.43%) |
Nov 16, 2022 | 33.81 | 33.84 | 33.74 | 33.74 | 355 | -0.12(-0.34%) |
Nov 15, 2022 | 34.09 | 34.22 | 33.86 | 33.86 | 2,062 | +0.19(+0.58%) |
Nov 14, 2022 | 33.95 | 33.95 | 33.62 | 33.66 | 1,002 | -0.56(-1.64%) |
Nov 11, 2022 | 33.90 | 34.22 | 33.90 | 34.22 | 580 | +0.98(+2.94%) |
Nov 10, 2022 | 33.11 | 33.25 | 33.09 | 33.25 | 5,122 | +1.43(+4.49%) |
Nov 09, 2022 | 31.93 | 32.02 | 31.68 | 31.82 | 1,400 | -0.34(-1.07%) |
Nov 08, 2022 | 32.28 | 32.29 | 32.16 | 32.16 | 5,503 | -0.12(-0.36%) |
Nov 07, 2022 | 31.93 | 32.28 | 31.85 | 32.28 | 925 | +0.61(+1.93%) |
Nov 04, 2022 | 31.42 | 31.67 | 31.42 | 31.67 | 233 | +1.14(+3.74%) |
Nov 03, 2022 | 30.53 | 30.53 | 30.53 | 30.53 | 70 | +0.01(+0.03%) |
Nov 02, 2022 | 31.16 | 30.52 | 30.52 | 642 | -0.75(-2.41%) | |
Nov 01, 2022 | 31.35 | 31.35 | 31.20 | 31.27 | 387 | +0.22(+0.72%) |
Oct 31, 2022 | 31.04 | 31.08 | 31.01 | 31.05 | 2,047 | -0.17(-0.56%) |
Oct 28, 2022 | 30.96 | 31.22 | 30.96 | 31.22 | 1,079 | +0.08(+0.25%) |
Oct 27, 2022 | 31.28 | 31.28 | 31.15 | 31.15 | 777 | -0.23(-0.74%) |
Oct 26, 2022 | 31.08 | 31.38 | 30.99 | 31.38 | 4,027 | +0.39(+1.27%) |
Oct 25, 2022 | 30.79 | 30.99 | 30.79 | 30.99 | 585 | +0.68(+2.23%) |
Oct 24, 2022 | 30.14 | 30.32 | 30.14 | 30.31 | 700 | +0.26(+0.85%) |
Oct 21, 2022 | 29.38 | 30.05 | 29.20 | 30.05 | 1,845 | +0.48(+1.64%) |
Oct 20, 2022 | 29.84 | 29.84 | 29.57 | 29.57 | 178 | +0.07(+0.23%) |
Oct 19, 2022 | 29.58 | 29.58 | 29.46 | 29.50 | 1,490 | -0.27(-0.91%) |
Oct 18, 2022 | 30.16 | 30.16 | 29.77 | 29.77 | 340 | +0.28(+0.95%) |
Oct 17, 2022 | 29.34 | 29.60 | 29.34 | 29.49 | 810 | +1.07(+3.78%) |
Oct 14, 2022 | 28.73 | 28.73 | 28.42 | 28.42 | 478 | -0.61(-2.10%) |
Oct 13, 2022 | 27.61 | 29.03 | 27.61 | 29.03 | 438 | +1.10(+3.95%) |
Oct 12, 2022 | 28.13 | 28.13 | 27.92 | 27.92 | 349 | -0.30(-1.07%) |
Oct 11, 2022 | 28.33 | 28.50 | 28.23 | 28.23 | 212 | -0.42(-1.48%) |
Oct 10, 2022 | 28.74 | 28.74 | 28.43 | 28.65 | 7,341 | +0.15(+0.51%) |
Oct 07, 2022 | 28.83 | 28.83 | 28.50 | 28.50 | 358 | -0.43(-1.47%) |
Oct 06, 2022 | 29.18 | 29.18 | 28.93 | 28.93 | 1,039 | -0.76(-2.58%) |
Oct 05, 2022 | 29.56 | 29.70 | 29.33 | 29.70 | 947 | -0.41(-1.35%) |
Oct 04, 2022 | 29.76 | 30.22 | 29.76 | 30.10 | 2,107 | +1.15(+3.98%) |
Oct 03, 2022 | 28.72 | 28.96 | 28.72 | 28.95 | 2,204 | +0.85(+3.03%) |
Sep 30, 2022 | 28.15 | 28.17 | 28.08 | 28.10 | 1,176 | -0.01(-0.03%) |
Sep 29, 2022 | 28.11 | 28.11 | 28.11 | 28.11 | 109 | -0.61(-2.12%) |
Sep 28, 2022 | 27.89 | 28.72 | 28.48 | 28.72 | 511 | +0.73(+2.59%) |
Sep 27, 2022 | 27.89 | 27.99 | 27.89 | 27.99 | 234 | -0.09(-0.31%) |
Sep 26, 2022 | 28.31 | 28.31 | 28.08 | 28.08 | 520 | -0.67(-2.32%) |
Sep 23, 2022 | 29.13 | 29.13 | 28.49 | 28.75 | 7,129 | -1.25(-4.17%) |
Sep 22, 2022 | 30.11 | 30.17 | 29.92 | 30.00 | 2,370 | -0.20(-0.67%) |
Sep 21, 2022 | 30.38 | 30.62 | 30.10 | 30.20 | 1,039 | -0.42(-1.38%) |
Sep 20, 2022 | 30.87 | 30.87 | 30.51 | 30.62 | 1,364 | -0.78(-2.48%) |
Sep 19, 2022 | 31.34 | 31.40 | 31.23 | 31.40 | 1,946 | +0.24(+0.78%) |
Sep 16, 2022 | 31.13 | 31.16 | 31.13 | 31.16 | 198 | -0.25(-0.79%) |
Sep 15, 2022 | 31.55 | 31.56 | 31.41 | 31.41 | 3,033 | -0.21(-0.65%) |
Sep 14, 2022 | 31.61 | 31.65 | 31.53 | 31.61 | 513 | -0.00(-0.02%) |
Sep 13, 2022 | 31.91 | 31.91 | 31.62 | 31.62 | 306 | -1.13(-3.45%) |
Sep 12, 2022 | 32.84 | 32.90 | 32.75 | 32.75 | 1,069 | +0.56(+1.74%) |
Sep 09, 2022 | 31.88 | 32.19 | 31.88 | 32.19 | 923 | +1.19(+3.83%) |
Sep 08, 2022 | 30.74 | 31.09 | 30.74 | 31.00 | 4,454 | -0.67(-2.10%) |
Sep 07, 2022 | 30.63 | 31.67 | 30.63 | 31.67 | 1,629 | +1.13(+3.70%) |
Sep 06, 2022 | 31.03 | 31.03 | 30.54 | 30.54 | 2,179 | -0.36(-1.16%) |
Sep 02, 2022 | 31.20 | 31.64 | 30.57 | 30.90 | 9,634 | +0.18(+0.60%) |
Sep 01, 2022 | 30.91 | 30.91 | 30.53 | 30.71 | 2,829 | -0.77(-2.45%) |
Aug 31, 2022 | 31.42 | 31.48 | 31.42 | 31.48 | 777 | +0.18(+0.59%) |
Aug 30, 2022 | 31.88 | 31.88 | 31.30 | 31.30 | 1,150 | -0.22(-0.70%) |
Aug 29, 2022 | 31.53 | 31.74 | 31.51 | 31.52 | 2,618 | +0.08(+0.25%) |
Aug 26, 2022 | 32.28 | 32.28 | 31.45 | 31.45 | 2,206 | -0.85(-2.63%) |
Aug 25, 2022 | 32.03 | 32.29 | 32.03 | 32.29 | 1,126 | +0.39(+1.22%) |
Aug 24, 2022 | 31.91 | 31.91 | 31.91 | 31.91 | 285 | +0.15(+0.48%) |
Aug 23, 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 27 | -0.19(-0.60%) |
Aug 22, 2022 | 31.95 | 31.95 | 31.95 | 31.95 | 90 | -0.47(-1.46%) |
Aug 19, 2022 | 32.91 | 32.91 | 32.42 | 32.42 | 2,118 | -0.94(-2.80%) |
Aug 18, 2022 | 33.35 | 33.35 | 33.35 | 33.35 | 3 | -0.01(-0.03%) |
Aug 17, 2022 | 33.49 | 33.49 | 33.36 | 33.36 | 156 | -0.41(-1.23%) |
Aug 16, 2022 | 33.70 | 33.78 | 33.70 | 33.78 | 501 | +0.41(+1.24%) |
Aug 15, 2022 | 33.36 | 33.36 | 33.36 | 33.36 | 21 | -0.56(-1.65%) |
Aug 12, 2022 | 33.96 | 34.07 | 33.92 | 33.92 | 587 | -0.31(-0.90%) |
Aug 11, 2022 | 34.23 | 34.23 | 34.23 | 34.23 | 7 | +0.54(+1.60%) |
Aug 10, 2022 | 33.66 | 33.75 | 33.66 | 33.69 | 1,487 | +0.69(+2.10%) |
Aug 09, 2022 | 33.26 | 33.26 | 33.00 | 33.00 | 1,474 | -0.03(-0.09%) |
Aug 08, 2022 | 33.34 | 33.34 | 33.03 | 33.03 | 832 | +0.14(+0.44%) |
Aug 05, 2022 | 32.98 | 32.98 | 32.74 | 32.88 | 2,021 | -0.72(-2.15%) |
Aug 04, 2022 | 33.15 | 33.61 | 33.15 | 33.61 | 94,094 | +0.58(+1.75%) |
Aug 03, 2022 | 33.03 | 33.03 | 33.03 | 33.03 | 469 | +0.36(+1.09%) |
Aug 02, 2022 | 32.67 | 32.67 | 32.67 | 32.67 | 81 | -0.28(-0.85%) |
Aug 01, 2022 | 33.30 | 33.30 | 32.95 | 32.95 | 812 | -0.62(-1.84%) |
Jul 29, 2022 | 32.79 | 33.57 | 32.79 | 33.57 | 895 | +1.09(+3.36%) |
Jul 28, 2022 | 32.53 | 32.57 | 32.47 | 32.48 | 2,462 | -0.37(-1.12%) |
Jul 27, 2022 | 31.89 | 32.84 | 31.89 | 32.84 | 1,074 | +1.33(+4.22%) |
Jul 26, 2022 | 31.90 | 31.90 | 31.51 | 31.51 | 1,262 | -1.16(-3.54%) |
Jul 25, 2022 | 32.36 | 32.67 | 32.19 | 32.67 | 751 | +0.85(+2.67%) |
Jul 22, 2022 | 31.95 | 32.02 | 31.82 | 31.82 | 1,197 | -0.65(-1.99%) |
Jul 21, 2022 | 31.78 | 32.47 | 31.78 | 32.47 | 1,557 | +0.65(+2.03%) |
Jul 20, 2022 | 32.41 | 32.41 | 31.82 | 31.82 | 1,961 | -0.97(-2.97%) |
Jul 19, 2022 | 32.01 | 32.80 | 32.01 | 32.80 | 1,409 | +1.52(+4.87%) |
Jul 18, 2022 | 31.58 | 31.61 | 31.27 | 31.27 | 917 | +0.11(+0.34%) |
Jul 15, 2022 | 30.60 | 31.17 | 30.60 | 31.17 | 999 | +1.10(+3.66%) |
Jul 14, 2022 | 30.09 | 30.35 | 29.95 | 30.07 | 9,361 | -1.16(-3.71%) |
Jul 13, 2022 | 30.79 | 31.22 | 30.79 | 31.22 | 1,817 | +0.41(+1.35%) |
Jul 12, 2022 | 30.91 | 31.21 | 30.75 | 30.81 | 4,576 | -0.53(-1.69%) |
Jul 11, 2022 | 31.15 | 31.34 | 30.93 | 31.34 | 2,131 | -0.50(-1.57%) |
Jul 08, 2022 | 31.86 | 31.86 | 31.84 | 31.84 | 140 | +0.05(+0.17%) |
Jul 07, 2022 | 31.25 | 31.78 | 31.25 | 31.78 | 6,190 | +1.20(+3.91%) |
Jul 06, 2022 | 30.50 | 30.59 | 30.48 | 30.59 | 1,317 | -0.39(-1.25%) |
Jul 05, 2022 | 30.99 | 30.99 | 30.97 | 30.97 | 589 | -1.49(-4.58%) |
Jul 01, 2022 | 32.41 | 32.67 | 32.41 | 32.46 | 2,737 | -0.02(-0.06%) |
Jun 30, 2022 | 32.13 | 32.48 | 32.13 | 32.48 | 1,651 | -0.33(-1.00%) |
Jun 29, 2022 | 33.14 | 33.29 | 32.81 | 32.81 | 2,118 | -0.48(-1.45%) |
Jun 28, 2022 | 33.75 | 33.75 | 33.29 | 33.29 | 877 | -0.67(-1.96%) |
Jun 27, 2022 | 33.59 | 33.95 | 33.59 | 33.95 | 437 | +0.49(+1.47%) |
Jun 24, 2022 | 33.07 | 33.46 | 32.84 | 33.46 | 1,912 | +0.67(+2.05%) |
Jun 23, 2022 | 33.16 | 33.16 | 32.39 | 32.79 | 727 | -0.68(-2.02%) |
Jun 22, 2022 | 33.55 | 33.55 | 33.47 | 33.47 | 295 | -0.71(-2.07%) |
Jun 21, 2022 | 34.18 | 34.18 | 34.13 | 34.17 | 452 | +0.25(+0.73%) |
Jun 17, 2022 | 33.94 | 33.94 | 33.93 | 33.93 | 259 | +0.57(+1.72%) |
Jun 16, 2022 | 33.35 | 33.35 | 33.35 | 33.35 | 59 | -1.07(-3.11%) |
Jun 15, 2022 | 34.34 | 34.42 | 34.34 | 34.42 | 429 | +0.30(+0.88%) |
Jun 14, 2022 | 34.13 | 34.13 | 33.50 | 34.12 | 364 | +0.26(+0.78%) |
Jun 13, 2022 | 34.55 | 34.55 | 33.86 | 33.86 | 5,442 | -1.48(-4.18%) |
Jun 10, 2022 | 35.34 | 35.34 | 35.34 | 35.34 | 106 | -0.94(-2.60%) |
Jun 09, 2022 | 37.13 | 37.13 | 36.28 | 36.28 | 1,686 | -1.50(-3.97%) |
Jun 08, 2022 | 37.58 | 37.78 | 37.58 | 37.78 | 218 | +0.12(+0.32%) |
Jun 07, 2022 | 37.51 | 37.66 | 37.51 | 37.66 | 779 | -0.42(-1.11%) |
Jun 06, 2022 | 37.85 | 38.08 | 37.84 | 38.08 | 926 | +0.74(+1.98%) |
Jun 03, 2022 | 37.75 | 37.75 | 37.34 | 37.34 | 486 | -0.84(-2.21%) |
Jun 02, 2022 | 37.30 | 38.18 | 37.30 | 38.18 | 1,746 | +1.36(+3.69%) |
Jun 01, 2022 | 37.32 | 37.32 | 36.82 | 36.82 | 724 | -0.99(-2.61%) |
May 31, 2022 | 37.51 | 37.81 | 37.37 | 37.81 | 658 | +0.41(+1.10%) |
May 27, 2022 | 37.48 | 37.48 | 37.40 | 37.40 | 894 | -0.38(-1.02%) |
May 26, 2022 | 37.05 | 37.78 | 37.05 | 37.78 | 1,077 | +1.08(+2.94%) |
May 25, 2022 | 36.60 | 36.71 | 36.43 | 36.70 | 3,332 | -0.44(-1.19%) |
May 24, 2022 | 36.67 | 37.14 | 36.67 | 37.14 | 578 | +0.49(+1.33%) |
May 23, 2022 | 36.81 | 36.81 | 36.61 | 36.66 | 630 | +0.53(+1.48%) |
May 20, 2022 | 35.47 | 36.12 | 35.39 | 36.12 | 706 | +0.51(+1.42%) |
May 19, 2022 | 35.33 | 35.90 | 35.33 | 35.61 | 4,431 | -0.10(-0.29%) |
May 18, 2022 | 35.28 | 35.72 | 35.28 | 35.72 | 277 | -0.38(-1.04%) |
May 17, 2022 | 36.09 | 36.09 | 36.09 | 36.09 | 157 | +0.45(+1.26%) |
May 16, 2022 | 35.14 | 35.64 | 35.08 | 35.64 | 784 | +0.84(+2.40%) |
May 13, 2022 | 34.63 | 34.84 | 34.63 | 34.81 | 826 | +0.38(+1.09%) |
May 12, 2022 | 34.17 | 34.43 | 33.94 | 34.43 | 2,499 | +0.03(+0.08%) |
May 11, 2022 | 35.17 | 35.17 | 34.40 | 34.40 | 5,560 | -0.53(-1.50%) |
May 10, 2022 | 34.87 | 34.93 | 34.40 | 34.93 | 2,609 | +0.79(+2.31%) |
May 09, 2022 | 34.74 | 34.74 | 34.14 | 34.14 | 642 | -1.42(-3.98%) |
May 06, 2022 | 35.28 | 35.56 | 35.16 | 35.56 | 713 | +0.01(+0.03%) |
May 05, 2022 | 35.74 | 35.74 | 35.37 | 35.55 | 2,180 | -1.19(-3.25%) |
May 04, 2022 | 35.99 | 36.74 | 35.99 | 36.74 | 17,236 | +0.48(+1.32%) |
May 03, 2022 | 36.05 | 36.26 | 35.88 | 36.26 | 1,108 | +0.84(+2.38%) |
May 02, 2022 | 35.79 | 35.79 | 35.20 | 35.42 | 1,282 | -0.68(-1.90%) |
Apr 29, 2022 | 36.23 | 36.26 | 36.10 | 36.10 | 1,254 | +0.08(+0.21%) |
Apr 28, 2022 | 36.04 | 36.04 | 35.93 | 36.03 | 671 | +0.16(+0.44%) |
Apr 27, 2022 | 35.79 | 35.87 | 35.55 | 35.87 | 2,856 | +0.01(+0.02%) |
Apr 26, 2022 | 36.60 | 36.60 | 35.85 | 35.86 | 1,230 | -1.16(-3.12%) |
Apr 25, 2022 | 36.72 | 37.02 | 36.56 | 37.02 | 6,219 | -0.41(-1.08%) |
Apr 22, 2022 | 38.00 | 38.00 | 37.28 | 37.42 | 5,600 | -0.43(-1.14%) |
Apr 21, 2022 | 38.75 | 38.95 | 37.86 | 37.86 | 3,159 | -0.69(-1.80%) |
Apr 20, 2022 | 38.03 | 38.55 | 37.99 | 38.55 | 14,098 | +0.74(+1.95%) |
Apr 19, 2022 | 37.79 | 37.81 | 37.79 | 37.81 | 269 | +0.25(+0.68%) |
Apr 18, 2022 | 37.58 | 37.72 | 37.45 | 37.56 | 22,399 | -0.11(-0.29%) |
Apr 14, 2022 | 37.84 | 37.84 | 37.49 | 37.67 | 1,256 | -0.01(-0.02%) |
Apr 12, 2022 | 37.68 | 125 | -0.05(-0.12%) | |||
Apr 11, 2022 | 37.79 | 38.03 | 37.73 | 37.73 | 1,863 | -0.29(-0.76%) |
Apr 08, 2022 | 37.45 | 38.02 | 37.44 | 38.02 | 1,580 | +0.37(+0.98%) |
Apr 07, 2022 | 37.63 | 37.65 | 37.62 | 37.65 | 961 | -0.01(-0.03%) |
Apr 06, 2022 | 37.68 | 37.68 | 37.24 | 37.66 | 7,334 | -0.46(-1.20%) |
Apr 05, 2022 | 38.66 | 38.66 | 38.10 | 38.12 | 2,716 | -0.69(-1.77%) |
Apr 04, 2022 | 38.64 | 38.93 | 38.64 | 38.80 | 2,374 | -0.16(-0.41%) |
Apr 01, 2022 | 38.86 | 39.14 | 38.83 | 38.96 | 1,206 | +0.22(+0.56%) |
Mar 31, 2022 | 39.02 | 39.19 | 38.72 | 38.75 | 3,048 | -1.04(-2.62%) |
Mar 30, 2022 | 39.99 | 40.03 | 39.50 | 39.79 | 5,737 | -0.05(-0.12%) |
Mar 29, 2022 | 39.97 | 40.07 | 39.52 | 39.84 | 4,217 | +1.19(+3.08%) |
Mar 28, 2022 | 38.38 | 38.64 | 38.18 | 38.64 | 1,814 | +0.17(+0.44%) |
Mar 25, 2022 | 38.09 | 38.48 | 38.09 | 38.48 | 4,997 | +0.30(+0.79%) |
Mar 24, 2022 | 38.23 | 38.32 | 37.84 | 38.18 | 3,033 | -0.07(-0.18%) |
Mar 23, 2022 | 38.43 | 38.43 | 38.22 | 38.24 | 3,512 | -0.82(-2.09%) |
Mar 22, 2022 | 38.75 | 39.06 | 38.75 | 39.06 | 1,154 | +0.84(+2.20%) |
Mar 21, 2022 | 38.43 | 38.43 | 38.22 | 38.22 | 1,233 | -0.54(-1.39%) |
Mar 18, 2022 | 38.08 | 38.81 | 38.08 | 38.76 | 1,270,896 | +0.20(+0.51%) |
Mar 17, 2022 | 38.46 | 38.81 | 38.08 | 38.56 | 19,065 | -0.03(-0.09%) |
Mar 16, 2022 | 37.90 | 38.60 | 37.90 | 38.60 | 29,748 | +1.45(+3.91%) |
Mar 15, 2022 | 37.08 | 37.14 | 36.75 | 37.14 | 2,198 | +0.07(+0.20%) |
Mar 14, 2022 | 36.98 | 37.07 | 36.96 | 37.07 | 8,584 | +1.11(+3.09%) |
Mar 11, 2022 | 36.61 | 36.61 | 35.75 | 35.96 | 2,404 | -0.24(-0.66%) |
Mar 10, 2022 | 35.95 | 36.20 | 35.84 | 36.20 | 1,360 | -0.64(-1.73%) |
Mar 09, 2022 | 36.07 | 36.84 | 36.06 | 36.84 | 1,445 | +1.93(+5.53%) |
Mar 08, 2022 | 34.36 | 35.73 | 34.07 | 34.90 | 18,279 | +0.82(+2.41%) |
Mar 07, 2022 | 34.08 | 34.08 | 34.08 | 34.08 | 139 | -0.77(-2.22%) |
Mar 04, 2022 | 35.30 | 35.30 | 34.53 | 34.86 | 2,257 | -2.25(-6.06%) |
Mar 03, 2022 | 37.11 | 37.11 | 37.11 | 37.11 | 414 | -0.92(-2.42%) |
Mar 02, 2022 | 38.02 | 38.08 | 38.02 | 38.03 | 856 | +0.34(+0.89%) |