Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.15 | 33.56 | 32.87 | 33.48 | 170,030 | +0.40(+1.20%) |
Jan 30, 2023 | 33.45 | 33.65 | 32.89 | 33.08 | 248,851 | -0.35(-1.06%) |
Jan 27, 2023 | 33.38 | 34.08 | 33.33 | 33.43 | 244,301 | -0.34(-0.99%) |
Jan 26, 2023 | 33.37 | 33.81 | 33.23 | 33.77 | 158,697 | +0.63(+1.89%) |
Jan 25, 2023 | 33.33 | 33.48 | 32.94 | 33.14 | 156,700 | -0.57(-1.68%) |
Jan 24, 2023 | 33.26 | 34.01 | 33.26 | 33.71 | 242,626 | +0.08(+0.24%) |
Jan 23, 2023 | 33.19 | 33.87 | 33.07 | 33.63 | 218,305 | +0.63(+1.90%) |
Jan 20, 2023 | 32.21 | 33.06 | 31.90 | 33.00 | 142,835 | +0.79(+2.44%) |
Jan 19, 2023 | 33.34 | 33.41 | 32.10 | 32.21 | 249,739 | -1.44(-4.28%) |
Jan 18, 2023 | 33.86 | 33.95 | 33.20 | 33.65 | 235,701 | -0.26(-0.78%) |
Jan 17, 2023 | 34.46 | 34.46 | 33.62 | 33.92 | 240,115 | -0.55(-1.59%) |
Jan 13, 2023 | 34.39 | 34.62 | 33.56 | 34.46 | 297,397 | +0.03(+0.08%) |
Jan 12, 2023 | 34.44 | 34.86 | 33.71 | 34.44 | 262,086 | +0.33(+0.96%) |
Jan 11, 2023 | 33.75 | 34.22 | 33.52 | 34.11 | 209,113 | +0.61(+1.82%) |
Jan 10, 2023 | 32.07 | 33.58 | 32.04 | 33.50 | 308,808 | +1.24(+3.83%) |
Jan 09, 2023 | 32.67 | 32.76 | 32.09 | 32.27 | 477,038 | -0.37(-1.14%) |
Jan 06, 2023 | 31.35 | 32.90 | 31.23 | 32.64 | 395,310 | +1.27(+4.05%) |
Jan 05, 2023 | 31.44 | 31.52 | 31.14 | 31.37 | 182,200 | -0.33(-1.03%) |
Jan 04, 2023 | 31.23 | 31.86 | 31.06 | 31.69 | 378,670 | +0.49(+1.59%) |
Jan 03, 2023 | 30.67 | 31.22 | 30.40 | 31.20 | 347,314 | +0.85(+2.79%) |
Dec 30, 2022 | 29.93 | 30.46 | 29.80 | 30.35 | 456,184 | +0.01(+0.03%) |
Dec 29, 2022 | 29.23 | 30.64 | 29.23 | 30.34 | 507,417 | +1.09(+3.71%) |
Dec 28, 2022 | 29.90 | 30.11 | 29.08 | 29.25 | 531,677 | -0.84(-2.79%) |
Dec 27, 2022 | 29.94 | 30.29 | 29.59 | 30.09 | 533,172 | -0.17(-0.55%) |
Dec 23, 2022 | 30.45 | 30.69 | 30.09 | 30.26 | 470,867 | -0.49(-1.58%) |
Dec 22, 2022 | 31.35 | 31.42 | 30.35 | 30.75 | 570,612 | -1.00(-3.14%) |
Dec 21, 2022 | 31.83 | 32.50 | 31.75 | 31.75 | 387,386 | -0.09(-0.28%) |
Dec 20, 2022 | 31.66 | 32.31 | 31.61 | 31.83 | 288,201 | -0.22(-0.69%) |
Dec 19, 2022 | 33.10 | 33.25 | 31.76 | 32.05 | 413,537 | -1.22(-3.66%) |
Dec 16, 2022 | 33.18 | 33.72 | 32.58 | 33.27 | 689,280 | -0.43(-1.28%) |
Dec 15, 2022 | 34.08 | 34.08 | 33.55 | 33.71 | 533,905 | -0.94(-2.73%) |
Dec 14, 2022 | 34.84 | 35.15 | 33.60 | 34.65 | 580,441 | -0.24(-0.68%) |
Dec 13, 2022 | 34.79 | 35.50 | 34.31 | 34.89 | 1,144,945 | +0.59(+1.72%) |
Dec 12, 2022 | 33.69 | 34.35 | 33.41 | 34.30 | 520,493 | +0.26(+0.78%) |
Dec 09, 2022 | 33.56 | 34.33 | 32.89 | 34.03 | 1,530,469 | -0.58(-1.68%) |
Dec 08, 2022 | 34.77 | 35.09 | 34.33 | 34.62 | 226,653 | -0.14(-0.41%) |
Dec 07, 2022 | 34.09 | 34.77 | 33.92 | 34.76 | 548,175 | -0.11(-0.30%) |
Dec 06, 2022 | 35.04 | 35.32 | 34.60 | 34.86 | 379,687 | -0.34(-0.98%) |
Dec 05, 2022 | 35.34 | 35.43 | 34.88 | 35.21 | 315,776 | -0.54(-1.51%) |
Dec 02, 2022 | 35.34 | 35.79 | 35.13 | 35.75 | 299,097 | -0.19(-0.54%) |
Dec 01, 2022 | 35.51 | 36.05 | 35.37 | 35.94 | 389,262 | +0.31(+0.87%) |
Nov 30, 2022 | 35.30 | 35.68 | 34.49 | 35.63 | 315,012 | -0.01(-0.02%) |
Nov 29, 2022 | 35.33 | 35.90 | 35.22 | 35.64 | 222,131 | +0.31(+0.87%) |
Nov 28, 2022 | 35.80 | 36.29 | 35.16 | 35.33 | 242,640 | -0.97(-2.68%) |
Nov 25, 2022 | 35.89 | 36.64 | 35.83 | 36.30 | 117,311 | +0.16(+0.44%) |
Nov 23, 2022 | 36.46 | 36.89 | 36.02 | 36.14 | 380,551 | -0.21(-0.58%) |
Nov 22, 2022 | 35.32 | 36.72 | 35.13 | 36.35 | 555,202 | +1.03(+2.93%) |
Nov 21, 2022 | 34.70 | 35.40 | 34.58 | 35.32 | 355,632 | +0.53(+1.52%) |
Nov 18, 2022 | 35.23 | 35.40 | 34.68 | 34.79 | 259,255 | -0.34(-0.98%) |
Nov 17, 2022 | 35.00 | 35.26 | 34.76 | 35.14 | 150,316 | -0.36(-1.02%) |
Nov 16, 2022 | 35.32 | 35.67 | 34.81 | 35.50 | 211,199 | -0.28(-0.79%) |
Nov 15, 2022 | 35.79 | 36.20 | 35.61 | 35.78 | 385,906 | +0.43(+1.22%) |
Nov 14, 2022 | 34.41 | 35.59 | 33.78 | 35.35 | 633,143 | +0.70(+2.01%) |
Nov 11, 2022 | 32.76 | 34.67 | 32.65 | 34.65 | 884,603 | +1.62(+4.92%) |
Nov 10, 2022 | 32.48 | 33.11 | 32.48 | 33.03 | 661,123 | +1.77(+5.68%) |
Nov 09, 2022 | 32.23 | 32.35 | 31.15 | 31.25 | 266,442 | -1.22(-3.75%) |
Nov 08, 2022 | 32.16 | 32.83 | 31.99 | 32.47 | 286,112 | +0.20(+0.63%) |
Nov 07, 2022 | 32.32 | 32.60 | 31.83 | 32.27 | 220,873 | -0.05(-0.16%) |
Nov 04, 2022 | 31.62 | 32.37 | 31.27 | 32.32 | 270,558 | +1.17(+3.74%) |
Nov 03, 2022 | 31.75 | 32.19 | 31.15 | 31.15 | 457,517 | -1.00(-3.10%) |
Nov 02, 2022 | 32.65 | 32.15 | 353,270 | -0.51(-1.57%) | ||
Nov 01, 2022 | 33.20 | 33.24 | 32.39 | 32.66 | 322,516 | +0.03(+0.08%) |
Oct 31, 2022 | 32.20 | 33.42 | 32.20 | 32.64 | 549,107 | +0.33(+1.02%) |
Oct 28, 2022 | 30.80 | 32.45 | 30.72 | 32.31 | 418,017 | +1.51(+4.90%) |
Oct 27, 2022 | 31.43 | 31.74 | 30.67 | 30.80 | 261,854 | -0.24(-0.78%) |
Oct 26, 2022 | 30.95 | 31.59 | 30.95 | 31.04 | 313,191 | +0.17(+0.56%) |
Oct 25, 2022 | 30.26 | 30.92 | 30.26 | 30.87 | 253,048 | +0.63(+2.09%) |
Oct 24, 2022 | 30.46 | 30.58 | 29.95 | 30.23 | 271,098 | -0.13(-0.43%) |
Oct 21, 2022 | 29.18 | 30.38 | 29.10 | 30.36 | 311,941 | +1.14(+3.89%) |
Oct 20, 2022 | 29.65 | 29.65 | 29.13 | 29.23 | 301,078 | -0.35(-1.17%) |
Oct 19, 2022 | 29.51 | 30.08 | 29.14 | 29.57 | 435,212 | -0.35(-1.16%) |
Oct 18, 2022 | 30.31 | 30.73 | 29.78 | 29.92 | 524,605 | +0.23(+0.79%) |
Oct 17, 2022 | 28.89 | 29.86 | 28.50 | 29.69 | 447,889 | +1.54(+5.49%) |
Oct 14, 2022 | 28.89 | 29.12 | 28.07 | 28.14 | 391,895 | -0.46(-1.61%) |
Oct 13, 2022 | 27.47 | 28.90 | 27.16 | 28.60 | 442,647 | +0.58(+2.07%) |
Oct 12, 2022 | 28.72 | 28.82 | 27.31 | 28.02 | 902,867 | -0.82(-2.86%) |
Oct 11, 2022 | 29.47 | 29.79 | 28.83 | 28.85 | 449,853 | -0.77(-2.61%) |
Oct 10, 2022 | 30.44 | 30.61 | 29.51 | 29.62 | 413,796 | -0.93(-3.04%) |
Oct 07, 2022 | 30.46 | 30.62 | 30.08 | 30.55 | 326,616 | -0.31(-1.01%) |
Oct 06, 2022 | 31.14 | 31.54 | 30.72 | 30.86 | 212,308 | -0.44(-1.41%) |
Oct 05, 2022 | 31.49 | 31.86 | 31.11 | 31.30 | 270,876 | -0.65(-2.04%) |
Oct 04, 2022 | 31.76 | 32.35 | 31.75 | 31.95 | 320,716 | +0.82(+2.65%) |
Oct 03, 2022 | 30.63 | 31.82 | 30.26 | 31.13 | 577,669 | +0.72(+2.37%) |
Sep 30, 2022 | 30.82 | 31.08 | 30.27 | 30.41 | 327,637 | -0.52(-1.68%) |
Sep 29, 2022 | 31.58 | 31.66 | 30.66 | 30.93 | 402,547 | -1.08(-3.39%) |
Sep 28, 2022 | 32.24 | 32.45 | 31.90 | 32.01 | 319,436 | -0.29(-0.89%) |
Sep 27, 2022 | 32.74 | 33.00 | 31.93 | 32.30 | 481,067 | -0.24(-0.75%) |
Sep 26, 2022 | 32.53 | 33.26 | 32.12 | 32.54 | 443,469 | -0.62(-1.88%) |
Sep 23, 2022 | 33.83 | 33.99 | 32.44 | 33.17 | 661,281 | -1.14(-3.31%) |
Sep 22, 2022 | 35.22 | 35.22 | 34.08 | 34.30 | 449,685 | -1.07(-3.02%) |
Sep 21, 2022 | 36.15 | 36.31 | 35.37 | 35.37 | 253,564 | -0.54(-1.50%) |
Sep 20, 2022 | 36.29 | 36.44 | 35.52 | 35.91 | 302,410 | -0.75(-2.06%) |
Sep 19, 2022 | 36.02 | 36.76 | 36.00 | 36.66 | 135,862 | +0.26(+0.71%) |
Sep 16, 2022 | 36.35 | 36.43 | 35.98 | 36.40 | 174,315 | -0.48(-1.29%) |
Sep 15, 2022 | 36.75 | 37.54 | 36.73 | 36.88 | 228,659 | +0.09(+0.24%) |
Sep 14, 2022 | 36.77 | 37.50 | 36.19 | 36.79 | 402,721 | -0.06(-0.16%) |
Sep 13, 2022 | 37.28 | 37.31 | 36.65 | 36.85 | 238,618 | -1.07(-2.81%) |
Sep 12, 2022 | 37.98 | 38.58 | 37.65 | 37.92 | 239,995 | -0.23(-0.59%) |
Sep 09, 2022 | 37.83 | 38.33 | 37.83 | 38.14 | 196,034 | +0.42(+1.13%) |
Sep 08, 2022 | 36.57 | 37.72 | 36.49 | 37.72 | 173,750 | +0.82(+2.21%) |
Sep 07, 2022 | 36.69 | 37.03 | 36.54 | 36.90 | 258,397 | -0.09(-0.23%) |
Sep 06, 2022 | 37.29 | 37.61 | 36.52 | 36.99 | 258,722 | -0.29(-0.79%) |
Sep 02, 2022 | 37.29 | 38.13 | 36.95 | 37.29 | 315,212 | -0.01(-0.02%) |
Sep 01, 2022 | 37.08 | 37.29 | 36.11 | 37.29 | 310,589 | -0.07(-0.19%) |
Aug 31, 2022 | 38.07 | 38.39 | 37.33 | 37.36 | 149,518 | -0.69(-1.82%) |
Aug 30, 2022 | 38.06 | 38.10 | 37.16 | 38.06 | 215,936 | +0.28(+0.73%) |
Aug 29, 2022 | 37.30 | 37.94 | 37.19 | 37.78 | 304,875 | -0.21(-0.55%) |
Aug 26, 2022 | 38.86 | 39.00 | 37.70 | 37.99 | 285,510 | -0.84(-2.17%) |
Aug 25, 2022 | 38.38 | 39.18 | 38.37 | 38.83 | 299,955 | +0.55(+1.45%) |
Aug 24, 2022 | 38.08 | 38.42 | 37.87 | 38.27 | 176,253 | +0.26(+0.68%) |
Aug 23, 2022 | 37.61 | 38.27 | 37.61 | 38.01 | 178,640 | +0.26(+0.69%) |
Aug 22, 2022 | 37.93 | 38.08 | 37.61 | 37.75 | 213,678 | -0.74(-1.92%) |
Aug 19, 2022 | 38.33 | 38.76 | 37.95 | 38.49 | 268,568 | -0.29(-0.74%) |
Aug 18, 2022 | 39.05 | 39.08 | 38.21 | 38.78 | 302,206 | +0.00(+0.00%) |
Aug 17, 2022 | 38.68 | 38.88 | 38.11 | 38.78 | 157,115 | -0.07(-0.18%) |
Aug 16, 2022 | 38.77 | 39.26 | 38.71 | 38.85 | 303,254 | +0.00(+0.00%) |
Aug 15, 2022 | 39.17 | 39.32 | 38.81 | 38.85 | 173,501 | -0.28(-0.71%) |
Aug 12, 2022 | 38.58 | 39.38 | 38.55 | 39.12 | 221,433 | +0.69(+1.78%) |
Aug 11, 2022 | 38.54 | 39.17 | 38.27 | 38.44 | 286,642 | +0.16(+0.41%) |
Aug 10, 2022 | 38.04 | 38.80 | 37.96 | 38.28 | 363,934 | +0.70(+1.87%) |
Aug 09, 2022 | 38.16 | 38.33 | 37.32 | 37.58 | 268,177 | -0.77(-2.01%) |
Aug 08, 2022 | 38.31 | 38.68 | 37.66 | 38.35 | 304,387 | +0.21(+0.55%) |
Aug 05, 2022 | 38.94 | 38.94 | 37.89 | 38.14 | 266,707 | -0.37(-0.97%) |
Aug 04, 2022 | 38.39 | 39.05 | 38.31 | 38.52 | 314,018 | -0.13(-0.33%) |
Aug 03, 2022 | 38.04 | 39.00 | 37.74 | 38.65 | 443,969 | +1.09(+2.91%) |
Aug 02, 2022 | 37.57 | 38.06 | 36.90 | 37.55 | 285,281 | -0.02(-0.05%) |
Aug 01, 2022 | 37.35 | 37.95 | 36.95 | 37.57 | 475,980 | -0.04(-0.11%) |
Jul 29, 2022 | 36.11 | 38.25 | 35.98 | 37.61 | 609,965 | +1.31(+3.62%) |
Jul 28, 2022 | 36.00 | 36.58 | 35.43 | 36.30 | 364,930 | +0.74(+2.09%) |
Jul 27, 2022 | 35.46 | 35.73 | 35.08 | 35.55 | 184,348 | +0.34(+0.97%) |
Jul 26, 2022 | 35.52 | 35.52 | 35.06 | 35.21 | 182,961 | -0.47(-1.32%) |
Jul 25, 2022 | 36.07 | 36.07 | 35.17 | 35.68 | 230,035 | +0.19(+0.53%) |
Jul 22, 2022 | 36.20 | 36.24 | 35.16 | 35.49 | 190,732 | -0.53(-1.47%) |
Jul 21, 2022 | 35.96 | 36.14 | 35.27 | 36.02 | 278,800 | +0.15(+0.43%) |
Jul 20, 2022 | 35.18 | 36.31 | 35.12 | 35.87 | 418,863 | +0.78(+2.21%) |
Jul 19, 2022 | 34.25 | 35.15 | 34.25 | 35.09 | 348,763 | +1.02(+3.01%) |
Jul 18, 2022 | 35.12 | 35.57 | 34.07 | 34.07 | 432,637 | -0.96(-2.73%) |
Jul 15, 2022 | 34.97 | 35.26 | 34.39 | 35.03 | 235,319 | +0.51(+1.48%) |
Jul 14, 2022 | 34.15 | 34.65 | 34.05 | 34.51 | 183,007 | -0.30(-0.86%) |
Jul 13, 2022 | 34.97 | 35.32 | 34.50 | 34.81 | 210,110 | -0.20(-0.56%) |
Jul 12, 2022 | 35.00 | 35.31 | 34.79 | 35.01 | 247,649 | -0.01(-0.02%) |
Jul 11, 2022 | 35.04 | 35.29 | 34.67 | 35.02 | 224,167 | -0.38(-1.06%) |
Jul 08, 2022 | 35.85 | 35.85 | 35.11 | 35.39 | 132,626 | -0.39(-1.10%) |
Jul 07, 2022 | 35.21 | 35.84 | 35.21 | 35.79 | 284,872 | +0.66(+1.87%) |
Jul 06, 2022 | 35.61 | 35.95 | 34.73 | 35.13 | 297,985 | -0.57(-1.60%) |
Jul 05, 2022 | 35.55 | 35.94 | 34.46 | 35.70 | 387,667 | -0.28(-0.78%) |
Jul 01, 2022 | 35.43 | 36.05 | 35.08 | 35.98 | 236,226 | +0.49(+1.37%) |
Jun 30, 2022 | 35.06 | 35.83 | 34.70 | 35.49 | 374,577 | -0.17(-0.48%) |
Jun 29, 2022 | 36.29 | 36.73 | 35.30 | 35.67 | 427,959 | -0.86(-2.36%) |
Jun 28, 2022 | 36.91 | 37.06 | 36.20 | 36.53 | 219,775 | +0.05(+0.14%) |
Jun 27, 2022 | 36.95 | 36.96 | 36.17 | 36.48 | 265,574 | -0.36(-0.97%) |
Jun 24, 2022 | 36.14 | 37.08 | 36.14 | 36.84 | 307,604 | +1.08(+3.01%) |
Jun 23, 2022 | 35.00 | 36.11 | 34.98 | 35.76 | 352,518 | +0.75(+2.15%) |
Jun 22, 2022 | 35.07 | 35.49 | 34.58 | 35.01 | 337,443 | -0.33(-0.94%) |
Jun 21, 2022 | 35.03 | 35.59 | 34.89 | 35.34 | 361,103 | +1.14(+3.32%) |
Jun 17, 2022 | 34.31 | 35.20 | 34.21 | 34.21 | 314,324 | -0.27(-0.79%) |
Jun 16, 2022 | 34.58 | 34.95 | 33.47 | 34.48 | 575,684 | -0.85(-2.39%) |
Jun 15, 2022 | 35.03 | 35.96 | 34.62 | 35.32 | 451,590 | +0.88(+2.55%) |
Jun 14, 2022 | 34.52 | 35.44 | 34.21 | 34.45 | 424,599 | -0.17(-0.49%) |
Jun 13, 2022 | 35.31 | 35.80 | 34.19 | 34.62 | 637,725 | -2.09(-5.70%) |
Jun 10, 2022 | 36.21 | 36.92 | 35.73 | 36.71 | 513,705 | +0.14(+0.37%) |
Jun 09, 2022 | 36.49 | 37.27 | 36.33 | 36.57 | 267,200 | -0.21(-0.58%) |
Jun 08, 2022 | 37.24 | 37.75 | 36.63 | 36.78 | 293,439 | -0.99(-2.62%) |
Jun 07, 2022 | 37.01 | 37.85 | 36.71 | 37.77 | 409,892 | +0.75(+2.03%) |
Jun 06, 2022 | 36.54 | 37.26 | 36.45 | 37.02 | 257,791 | +0.57(+1.57%) |
Jun 03, 2022 | 36.88 | 37.02 | 36.38 | 36.45 | 285,623 | -0.55(-1.50%) |
Jun 02, 2022 | 36.02 | 37.10 | 35.91 | 37.01 | 232,578 | +1.06(+2.94%) |
Jun 01, 2022 | 36.32 | 36.71 | 35.78 | 35.95 | 289,474 | -0.37(-1.01%) |
May 31, 2022 | 36.62 | 36.62 | 35.63 | 36.31 | 331,116 | -0.31(-0.84%) |
May 27, 2022 | 36.45 | 37.51 | 36.41 | 36.62 | 429,591 | +0.54(+1.49%) |
May 26, 2022 | 35.65 | 36.35 | 35.43 | 36.08 | 577,058 | +1.04(+2.97%) |
May 25, 2022 | 33.69 | 35.30 | 33.65 | 35.04 | 484,756 | +1.21(+3.58%) |
May 24, 2022 | 33.95 | 34.20 | 33.07 | 33.83 | 458,349 | -0.09(-0.25%) |
May 23, 2022 | 33.51 | 34.97 | 33.51 | 33.92 | 533,008 | +0.58(+1.74%) |
May 20, 2022 | 33.17 | 33.63 | 32.72 | 33.34 | 488,165 | +0.43(+1.30%) |
May 19, 2022 | 32.81 | 33.22 | 32.64 | 32.91 | 415,071 | -0.39(-1.18%) |
May 18, 2022 | 33.51 | 33.90 | 32.95 | 33.30 | 466,879 | -0.46(-1.37%) |
May 17, 2022 | 32.87 | 34.18 | 32.87 | 33.76 | 456,250 | +1.46(+4.52%) |
May 16, 2022 | 32.61 | 32.78 | 31.72 | 32.30 | 595,568 | -0.31(-0.94%) |
May 13, 2022 | 31.76 | 33.04 | 31.73 | 32.61 | 583,723 | +1.41(+4.51%) |
May 12, 2022 | 31.00 | 31.90 | 30.05 | 31.20 | 830,683 | -0.28(-0.89%) |
May 11, 2022 | 33.40 | 33.64 | 31.27 | 31.48 | 1,071,620 | -2.14(-6.37%) |
May 10, 2022 | 33.40 | 33.80 | 32.65 | 33.63 | 726,840 | +0.68(+2.07%) |
May 09, 2022 | 33.36 | 33.94 | 32.86 | 32.94 | 594,288 | -1.12(-3.28%) |
May 06, 2022 | 34.00 | 34.57 | 33.08 | 34.06 | 588,127 | -0.39(-1.14%) |
May 05, 2022 | 34.90 | 34.90 | 33.65 | 34.45 | 691,403 | -0.53(-1.53%) |
May 04, 2022 | 33.80 | 35.34 | 33.51 | 34.99 | 682,822 | +1.44(+4.28%) |
May 03, 2022 | 33.19 | 34.51 | 32.93 | 33.55 | 858,636 | +0.38(+1.16%) |
May 02, 2022 | 33.35 | 33.74 | 32.30 | 33.17 | 744,448 | -0.08(-0.23%) |
Apr 29, 2022 | 33.36 | 34.90 | 33.23 | 33.24 | 545,179 | -0.17(-0.50%) |
Apr 28, 2022 | 33.47 | 33.83 | 32.45 | 33.41 | 607,146 | +0.33(+1.01%) |
Apr 27, 2022 | 32.98 | 33.64 | 32.77 | 33.08 | 536,028 | +0.36(+1.10%) |
Apr 26, 2022 | 33.80 | 33.96 | 32.59 | 32.72 | 863,761 | -1.21(-3.57%) |
Apr 25, 2022 | 35.20 | 35.35 | 32.64 | 33.93 | 2,666,202 | -1.34(-3.79%) |
Apr 22, 2022 | 35.91 | 35.99 | 35.12 | 35.26 | 470,992 | -0.70(-1.95%) |
Apr 21, 2022 | 37.31 | 37.41 | 35.92 | 35.96 | 378,422 | -0.98(-2.64%) |
Apr 20, 2022 | 37.04 | 37.26 | 36.77 | 36.94 | 279,735 | +0.08(+0.20%) |
Apr 19, 2022 | 35.27 | 37.32 | 35.27 | 36.87 | 531,702 | +1.39(+3.91%) |
Apr 18, 2022 | 37.18 | 37.46 | 35.47 | 35.48 | 806,604 | -1.94(-5.18%) |
Apr 14, 2022 | 38.45 | 38.80 | 37.38 | 37.42 | 392,756 | -1.13(-2.92%) |
Apr 13, 2022 | 38.62 | 38.98 | 38.29 | 38.55 | 223,016 | -0.10(-0.26%) |
Apr 12, 2022 | 39.47 | 39.75 | 38.29 | 38.65 | 314,477 | -0.84(-2.11%) |
Apr 11, 2022 | 39.38 | 39.87 | 39.25 | 39.48 | 201,316 | -0.20(-0.51%) |
Apr 08, 2022 | 40.20 | 40.34 | 39.52 | 39.68 | 302,715 | -0.39(-0.98%) |
Apr 07, 2022 | 39.88 | 40.47 | 39.69 | 40.07 | 409,261 | +0.30(+0.76%) |
Apr 06, 2022 | 39.08 | 39.90 | 38.66 | 39.77 | 343,874 | +0.32(+0.80%) |
Apr 05, 2022 | 39.91 | 40.07 | 39.22 | 39.46 | 222,092 | -0.25(-0.63%) |
Apr 04, 2022 | 40.02 | 41.29 | 39.30 | 39.71 | 564,787 | -0.23(-0.59%) |
Apr 01, 2022 | 39.30 | 39.96 | 39.16 | 39.94 | 307,706 | +0.68(+1.72%) |
Mar 31, 2022 | 39.54 | 39.94 | 39.25 | 39.26 | 326,526 | -0.05(-0.13%) |
Mar 30, 2022 | 39.36 | 39.83 | 39.05 | 39.31 | 289,951 | +0.14(+0.36%) |
Mar 29, 2022 | 38.96 | 39.56 | 38.84 | 39.17 | 320,359 | +0.69(+1.80%) |
Mar 28, 2022 | 38.53 | 38.57 | 37.89 | 38.48 | 254,857 | +0.00(+0.00%) |
Mar 25, 2022 | 38.47 | 38.59 | 38.09 | 38.48 | 185,089 | +0.30(+0.79%) |
Mar 24, 2022 | 38.16 | 38.62 | 37.93 | 38.18 | 244,582 | +0.02(+0.04%) |
Mar 23, 2022 | 38.49 | 38.74 | 37.82 | 38.16 | 457,435 | -1.08(-2.75%) |
Mar 22, 2022 | 38.88 | 39.46 | 38.65 | 39.24 | 303,358 | +0.40(+1.03%) |
Mar 21, 2022 | 39.08 | 39.35 | 38.52 | 38.84 | 375,935 | -0.06(-0.15%) |
Mar 18, 2022 | 38.30 | 39.24 | 38.27 | 38.90 | 463,110 | +0.38(+1.00%) |
Mar 17, 2022 | 37.72 | 38.82 | 37.21 | 38.51 | 748,549 | +1.30(+3.50%) |
Mar 16, 2022 | 36.47 | 37.41 | 36.07 | 37.21 | 599,273 | +1.43(+3.99%) |
Mar 15, 2022 | 35.57 | 36.32 | 35.47 | 35.78 | 475,539 | +0.34(+0.97%) |
Mar 14, 2022 | 36.62 | 36.93 | 35.34 | 35.44 | 607,715 | -1.17(-3.19%) |
Mar 11, 2022 | 37.25 | 37.53 | 36.60 | 36.61 | 252,204 | -0.42(-1.13%) |
Mar 10, 2022 | 37.48 | 37.70 | 36.88 | 37.03 | 476,687 | -0.45(-1.20%) |
Mar 09, 2022 | 36.90 | 37.75 | 36.78 | 37.48 | 495,632 | +1.73(+4.84%) |
Mar 08, 2022 | 34.89 | 36.51 | 34.34 | 35.75 | 665,853 | +1.54(+4.52%) |
Mar 07, 2022 | 35.90 | 36.03 | 33.71 | 34.20 | 838,720 | -1.89(-5.23%) |
Mar 04, 2022 | 36.58 | 36.74 | 35.84 | 36.09 | 399,586 | -0.96(-2.59%) |
Mar 03, 2022 | 37.78 | 38.02 | 36.88 | 37.05 | 329,028 | -0.37(-0.98%) |
Mar 02, 2022 | 36.15 | 38.19 | 36.15 | 37.42 | 409,386 | +1.19(+3.30%) |
Mar 01, 2022 | 37.00 | 37.40 | 36.00 | 36.22 | 346,522 | -1.22(-3.26%) |
Feb 28, 2022 | 37.43 | 37.97 | 37.04 | 37.44 | 383,952 | -0.67(-1.75%) |
Feb 25, 2022 | 36.72 | 38.18 | 36.67 | 38.11 | 571,950 | +1.47(+4.01%) |
Feb 24, 2022 | 33.52 | 36.67 | 33.18 | 36.64 | 890,295 | +1.37(+3.88%) |
Feb 23, 2022 | 35.81 | 36.31 | 35.17 | 35.27 | 533,450 | +0.02(+0.05%) |
Feb 22, 2022 | 36.91 | 37.36 | 34.55 | 35.26 | 1,236,526 | -2.31(-6.16%) |
Feb 18, 2022 | 37.57 | 0 | -0.22(-0.57%) | |||
Feb 17, 2022 | 38.77 | 38.92 | 37.49 | 37.79 | 699,609 | -1.01(-2.60%) |
Feb 16, 2022 | 38.58 | 38.93 | 38.35 | 38.79 | 729,546 | +0.18(+0.46%) |
Feb 15, 2022 | 38.52 | 38.99 | 38.26 | 38.61 | 579,276 | +0.73(+1.93%) |
Feb 14, 2022 | 39.46 | 39.77 | 37.83 | 37.88 | 1,161,663 | -2.01(-5.05%) |
Feb 11, 2022 | 41.27 | 41.36 | 39.38 | 39.90 | 705,105 | -0.11(-0.28%) |
Feb 10, 2022 | 39.99 | 41.45 | 39.84 | 40.01 | 541,664 | -0.18(-0.44%) |
Feb 09, 2022 | 39.44 | 40.39 | 39.42 | 40.19 | 388,548 | +1.19(+3.06%) |
Feb 08, 2022 | 38.12 | 39.56 | 37.84 | 38.99 | 432,773 | +1.20(+3.18%) |
Feb 07, 2022 | 38.05 | 38.55 | 37.48 | 37.79 | 461,653 | -0.09(-0.24%) |
Feb 04, 2022 | 37.18 | 38.47 | 37.10 | 37.88 | 440,526 | +0.71(+1.90%) |
Feb 03, 2022 | 37.87 | 38.31 | 37.18 | 37.18 | 474,602 | -1.43(-3.70%) |
Feb 02, 2022 | 39.77 | 39.78 | 38.44 | 38.61 | 437,124 | -0.84(-2.12%) |