Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.85 | 32.07 | 31.73 | 32.03 | 166,214 | -0.16(-0.49%) |
Dec 29, 2022 | 31.77 | 32.23 | 31.72 | 32.19 | 204,612 | +0.68(+2.16%) |
Dec 28, 2022 | 31.99 | 32.14 | 31.51 | 31.51 | 151,262 | -0.49(-1.54%) |
Dec 27, 2022 | 32.23 | 32.24 | 31.89 | 32.00 | 90,757 | -0.19(-0.58%) |
Dec 23, 2022 | 32.03 | 32.29 | 31.94 | 32.19 | 89,466 | +0.08(+0.25%) |
Dec 22, 2022 | 32.35 | 32.36 | 31.78 | 32.11 | 70,034 | -0.57(-1.75%) |
Dec 21, 2022 | 32.37 | 32.69 | 32.37 | 32.68 | 41,265 | +0.57(+1.78%) |
Dec 20, 2022 | 32.03 | 32.27 | 32.00 | 32.11 | 77,308 | -0.04(-0.12%) |
Dec 19, 2022 | 32.52 | 32.56 | 32.08 | 32.15 | 110,690 | -0.39(-1.21%) |
Dec 16, 2022 | 32.69 | 32.85 | 32.44 | 32.54 | 241,938 | -0.40(-1.22%) |
Dec 15, 2022 | 33.22 | 33.38 | 32.85 | 32.94 | 81,165 | -0.71(-2.10%) |
Dec 14, 2022 | 33.94 | 34.18 | 33.39 | 33.65 | 74,690 | -0.16(-0.47%) |
Dec 13, 2022 | 34.34 | 34.55 | 33.72 | 33.81 | 572,493 | +0.35(+1.06%) |
Dec 12, 2022 | 33.09 | 33.48 | 33.09 | 33.45 | 156,493 | +0.34(+1.04%) |
Dec 09, 2022 | 33.24 | 33.46 | 33.11 | 33.11 | 80,269 | -0.36(-1.09%) |
Dec 08, 2022 | 33.36 | 33.56 | 33.17 | 33.47 | 72,143 | +0.17(+0.50%) |
Dec 07, 2022 | 33.19 | 33.36 | 33.10 | 33.31 | 114,524 | +0.11(+0.33%) |
Dec 06, 2022 | 33.53 | 33.61 | 33.01 | 33.20 | 52,148 | -0.34(-1.03%) |
Dec 05, 2022 | 33.99 | 34.16 | 33.37 | 33.54 | 102,093 | -0.78(-2.26%) |
Dec 02, 2022 | 33.76 | 34.32 | 33.74 | 34.32 | 82,771 | +0.13(+0.37%) |
Dec 01, 2022 | 34.21 | 34.37 | 33.93 | 34.19 | 186,250 | +0.13(+0.38%) |
Nov 30, 2022 | 32.96 | 34.08 | 32.85 | 34.06 | 148,651 | +1.13(+3.43%) |
Nov 29, 2022 | 33.10 | 33.19 | 32.87 | 32.93 | 120,371 | -0.23(-0.68%) |
Nov 28, 2022 | 33.31 | 33.52 | 33.06 | 33.16 | 142,087 | -0.44(-1.32%) |
Nov 25, 2022 | 33.48 | 33.63 | 33.48 | 33.60 | 43,169 | +0.06(+0.18%) |
Nov 23, 2022 | 33.36 | 33.63 | 33.35 | 33.54 | 48,309 | +0.18(+0.53%) |
Nov 22, 2022 | 32.97 | 33.37 | 32.97 | 33.37 | 132,071 | +0.43(+1.31%) |
Nov 21, 2022 | 32.91 | 33.07 | 32.76 | 32.93 | 784,525 | -0.12(-0.36%) |
Nov 18, 2022 | 33.24 | 33.33 | 32.77 | 33.05 | 110,373 | +0.05(+0.15%) |
Nov 17, 2022 | 32.86 | 33.09 | 32.53 | 33.00 | 86,280 | -0.18(-0.53%) |
Nov 16, 2022 | 33.28 | 33.28 | 33.04 | 33.18 | 56,646 | -0.02(-0.06%) |
Nov 15, 2022 | 33.43 | 33.56 | 33.01 | 33.20 | 173,596 | +0.22(+0.66%) |
Nov 14, 2022 | 32.96 | 33.31 | 32.86 | 32.98 | 92,622 | -0.02(-0.06%) |
Nov 11, 2022 | 32.89 | 33.31 | 32.78 | 33.00 | 74,657 | +0.32(+0.99%) |
Nov 10, 2022 | 31.97 | 32.94 | 31.97 | 32.68 | 306,147 | +1.80(+5.83%) |
Nov 09, 2022 | 31.28 | 31.39 | 30.86 | 30.88 | 90,477 | -0.55(-1.75%) |
Nov 08, 2022 | 31.32 | 31.77 | 31.15 | 31.43 | 115,904 | +0.13(+0.41%) |
Nov 07, 2022 | 31.08 | 31.31 | 30.93 | 31.30 | 70,956 | +0.34(+1.11%) |
Nov 04, 2022 | 31.10 | 31.41 | 30.57 | 30.96 | 66,584 | +0.18(+0.58%) |
Nov 03, 2022 | 30.87 | 31.00 | 30.54 | 30.78 | 100,236 | -0.33(-1.07%) |
Nov 02, 2022 | 31.89 | 31.11 | 31.11 | 78,296 | -0.79(-2.48%) | |
Nov 01, 2022 | 32.46 | 32.48 | 31.82 | 31.91 | 114,700 | -0.17(-0.54%) |
Oct 31, 2022 | 32.01 | 32.33 | 31.96 | 32.08 | 260,074 | -0.28(-0.85%) |
Oct 28, 2022 | 31.58 | 32.36 | 31.58 | 32.35 | 125,568 | +0.65(+2.05%) |
Oct 27, 2022 | 31.78 | 32.01 | 31.61 | 31.70 | 277,751 | +0.00(+0.00%) |
Oct 26, 2022 | 31.63 | 32.20 | 31.63 | 31.70 | 93,012 | -0.25(-0.77%) |
Oct 25, 2022 | 31.37 | 31.96 | 31.37 | 31.95 | 139,510 | +0.79(+2.52%) |
Oct 24, 2022 | 31.01 | 31.36 | 30.88 | 31.16 | 80,913 | +0.14(+0.44%) |
Oct 21, 2022 | 30.26 | 31.05 | 30.11 | 31.02 | 67,542 | +0.83(+2.74%) |
Oct 20, 2022 | 30.62 | 30.98 | 30.19 | 30.20 | 68,417 | -0.47(-1.54%) |
Oct 19, 2022 | 30.74 | 30.91 | 30.40 | 30.67 | 90,687 | -0.38(-1.23%) |
Oct 18, 2022 | 31.17 | 31.36 | 30.67 | 31.05 | 84,498 | +0.41(+1.33%) |
Oct 17, 2022 | 30.60 | 30.74 | 30.54 | 30.65 | 54,255 | +0.79(+2.65%) |
Oct 14, 2022 | 30.77 | 31.02 | 29.80 | 29.85 | 63,435 | -0.71(-2.32%) |
Oct 13, 2022 | 29.43 | 30.77 | 29.11 | 30.56 | 154,658 | +0.44(+1.47%) |
Oct 12, 2022 | 29.99 | 30.25 | 29.84 | 30.12 | 854,833 | +0.21(+0.69%) |
Oct 11, 2022 | 30.00 | 30.46 | 29.80 | 29.91 | 325,264 | -0.23(-0.75%) |
Oct 10, 2022 | 30.48 | 30.51 | 29.91 | 30.14 | 389,073 | -0.33(-1.10%) |
Oct 07, 2022 | 31.01 | 31.19 | 30.38 | 30.47 | 717,629 | -1.01(-3.22%) |
Oct 06, 2022 | 31.68 | 31.96 | 31.32 | 31.49 | 704,464 | -0.37(-1.17%) |
Oct 05, 2022 | 31.65 | 32.00 | 31.30 | 31.86 | 162,893 | -0.23(-0.70%) |
Oct 04, 2022 | 31.72 | 32.09 | 31.69 | 32.09 | 283,557 | +1.11(+3.59%) |
Oct 03, 2022 | 30.50 | 31.16 | 30.45 | 30.98 | 110,031 | +0.90(+3.01%) |
Sep 30, 2022 | 30.53 | 30.88 | 30.07 | 30.07 | 91,319 | -0.50(-1.64%) |
Sep 29, 2022 | 31.04 | 31.04 | 30.39 | 30.57 | 127,940 | -0.80(-2.54%) |
Sep 28, 2022 | 30.52 | 31.39 | 30.52 | 31.37 | 103,180 | +0.88(+2.90%) |
Sep 27, 2022 | 30.77 | 31.10 | 30.30 | 30.48 | 418,068 | -0.03(-0.10%) |
Sep 26, 2022 | 30.93 | 31.19 | 30.48 | 30.51 | 179,519 | -0.56(-1.79%) |
Sep 23, 2022 | 31.33 | 31.35 | 30.78 | 31.07 | 127,449 | -0.60(-1.89%) |
Sep 22, 2022 | 31.95 | 32.10 | 31.51 | 31.67 | 128,016 | -0.51(-1.58%) |
Sep 21, 2022 | 32.65 | 32.96 | 32.08 | 32.18 | 484,511 | -0.19(-0.58%) |
Sep 20, 2022 | 32.68 | 32.72 | 32.36 | 32.36 | 68,880 | -0.69(-2.08%) |
Sep 19, 2022 | 32.50 | 33.05 | 32.50 | 33.05 | 55,741 | +0.22(+0.66%) |
Sep 16, 2022 | 32.75 | 32.85 | 32.55 | 32.83 | 53,398 | -0.29(-0.89%) |
Sep 15, 2022 | 33.26 | 33.56 | 33.02 | 33.13 | 83,580 | -0.27(-0.82%) |
Sep 14, 2022 | 33.32 | 33.61 | 33.20 | 33.40 | 90,125 | -0.06(-0.18%) |
Sep 13, 2022 | 34.03 | 34.26 | 33.33 | 33.46 | 180,308 | -1.32(-3.80%) |
Sep 12, 2022 | 34.64 | 34.98 | 34.64 | 34.78 | 60,744 | +0.24(+0.71%) |
Sep 09, 2022 | 34.25 | 34.65 | 34.18 | 34.54 | 83,336 | +0.44(+1.29%) |
Sep 08, 2022 | 33.70 | 34.13 | 33.61 | 34.10 | 48,267 | +0.24(+0.72%) |
Sep 07, 2022 | 33.25 | 34.02 | 33.25 | 33.85 | 123,987 | +0.38(+1.14%) |
Sep 06, 2022 | 33.55 | 33.68 | 33.23 | 33.47 | 111,424 | -0.12(-0.35%) |
Sep 02, 2022 | 34.10 | 34.23 | 33.45 | 33.59 | 61,077 | -0.23(-0.67%) |
Sep 01, 2022 | 33.69 | 33.81 | 33.22 | 33.81 | 59,632 | -0.07(-0.20%) |
Aug 31, 2022 | 34.28 | 34.28 | 33.82 | 33.88 | 78,451 | -0.20(-0.57%) |
Aug 30, 2022 | 34.50 | 34.62 | 33.94 | 34.08 | 82,101 | -0.43(-1.25%) |
Aug 29, 2022 | 34.46 | 34.71 | 34.33 | 34.51 | 92,242 | -0.36(-1.04%) |
Aug 26, 2022 | 35.87 | 35.95 | 34.79 | 34.87 | 56,310 | -1.03(-2.88%) |
Aug 25, 2022 | 35.26 | 35.90 | 35.26 | 35.90 | 37,006 | +0.67(+1.90%) |
Aug 24, 2022 | 35.30 | 35.44 | 35.23 | 35.23 | 50,335 | -0.09(-0.25%) |
Aug 23, 2022 | 35.35 | 35.63 | 35.28 | 35.32 | 67,691 | -0.03(-0.08%) |
Aug 22, 2022 | 35.70 | 35.72 | 35.28 | 35.35 | 113,886 | -0.89(-2.46%) |
Aug 19, 2022 | 36.48 | 36.48 | 36.12 | 36.24 | 34,361 | -0.44(-1.20%) |
Aug 18, 2022 | 36.64 | 36.83 | 36.64 | 36.68 | 33,697 | +0.04(+0.11%) |
Aug 17, 2022 | 36.76 | 36.89 | 36.47 | 36.64 | 82,678 | -0.31(-0.85%) |
Aug 16, 2022 | 36.86 | 37.11 | 36.74 | 36.96 | 79,568 | -0.03(-0.08%) |
Aug 15, 2022 | 36.65 | 36.99 | 36.65 | 36.99 | 162,114 | +0.25(+0.69%) |
Aug 12, 2022 | 36.43 | 36.74 | 36.34 | 36.73 | 68,096 | +0.50(+1.38%) |
Aug 11, 2022 | 36.43 | 36.69 | 36.11 | 36.23 | 61,198 | -0.02(-0.05%) |
Aug 10, 2022 | 36.09 | 36.38 | 36.09 | 36.25 | 188,323 | +0.59(+1.65%) |
Aug 09, 2022 | 35.75 | 35.75 | 35.47 | 35.66 | 40,414 | -0.18(-0.49%) |
Aug 08, 2022 | 35.90 | 36.14 | 35.70 | 35.84 | 67,672 | +0.15(+0.41%) |
Aug 05, 2022 | 35.57 | 35.83 | 35.27 | 35.69 | 83,102 | -0.28(-0.79%) |
Aug 04, 2022 | 35.97 | 36.03 | 35.88 | 35.98 | 59,642 | -0.05(-0.14%) |
Aug 03, 2022 | 35.53 | 36.09 | 35.47 | 36.03 | 32,278 | +0.55(+1.55%) |
Aug 02, 2022 | 35.78 | 35.88 | 35.39 | 35.48 | 81,287 | -0.38(-1.07%) |
Aug 01, 2022 | 35.67 | 36.02 | 35.58 | 35.86 | 569,261 | +0.10(+0.27%) |
Jul 29, 2022 | 35.45 | 35.88 | 35.28 | 35.76 | 78,752 | +0.39(+1.11%) |
Jul 28, 2022 | 34.99 | 35.41 | 34.74 | 35.37 | 118,752 | +0.50(+1.43%) |
Jul 27, 2022 | 34.23 | 35.01 | 34.23 | 34.87 | 58,821 | +0.89(+2.60%) |
Jul 26, 2022 | 34.24 | 34.25 | 33.89 | 33.99 | 29,802 | -0.40(-1.15%) |
Jul 25, 2022 | 34.47 | 34.47 | 34.17 | 34.38 | 105,346 | -0.09(-0.26%) |
Jul 22, 2022 | 34.59 | 34.78 | 34.22 | 34.47 | 33,770 | -0.03(-0.09%) |
Jul 21, 2022 | 34.05 | 34.61 | 33.93 | 34.50 | 77,313 | +0.41(+1.21%) |
Jul 20, 2022 | 33.86 | 34.19 | 33.81 | 34.09 | 319,186 | +0.28(+0.84%) |
Jul 19, 2022 | 33.41 | 33.85 | 33.32 | 33.80 | 81,488 | +0.76(+2.31%) |
Jul 18, 2022 | 33.66 | 33.66 | 33.04 | 33.04 | 128,775 | -0.25(-0.77%) |
Jul 15, 2022 | 33.04 | 33.38 | 32.98 | 33.29 | 57,509 | +0.50(+1.52%) |
Jul 14, 2022 | 32.48 | 32.85 | 32.23 | 32.79 | 45,324 | -0.22(-0.65%) |
Jul 13, 2022 | 32.63 | 33.12 | 32.53 | 33.01 | 183,241 | +0.07(+0.21%) |
Jul 12, 2022 | 33.18 | 33.50 | 32.91 | 32.94 | 49,221 | -0.25(-0.77%) |
Jul 11, 2022 | 33.31 | 33.44 | 33.20 | 33.20 | 342,684 | -0.32(-0.96%) |
Jul 08, 2022 | 33.42 | 33.65 | 33.29 | 33.52 | 85,934 | -0.16(-0.47%) |
Jul 07, 2022 | 33.38 | 33.70 | 33.38 | 33.68 | 41,032 | +0.36(+1.09%) |
Jul 06, 2022 | 33.30 | 33.47 | 33.02 | 33.31 | 49,155 | +0.00(+0.00%) |
Jul 05, 2022 | 32.74 | 33.31 | 32.53 | 33.31 | 119,051 | +0.24(+0.74%) |
Jul 01, 2022 | 32.59 | 33.15 | 32.59 | 33.07 | 70,693 | +0.40(+1.23%) |
Jun 30, 2022 | 32.52 | 33.52 | 32.27 | 32.67 | 70,832 | -0.08(-0.24%) |
Jun 29, 2022 | 32.75 | 32.90 | 32.54 | 32.74 | 25,440 | +0.11(+0.33%) |
Jun 28, 2022 | 33.43 | 33.67 | 32.64 | 32.64 | 74,984 | -0.68(-2.03%) |
Jun 27, 2022 | 33.58 | 33.58 | 33.27 | 33.31 | 91,881 | -0.21(-0.61%) |
Jun 24, 2022 | 32.91 | 33.52 | 32.89 | 33.52 | 73,894 | +0.92(+2.81%) |
Jun 23, 2022 | 32.47 | 32.65 | 32.30 | 32.60 | 67,341 | +0.41(+1.27%) |
Jun 22, 2022 | 31.79 | 32.55 | 31.79 | 32.19 | 83,889 | +0.11(+0.33%) |
Jun 21, 2022 | 31.82 | 32.22 | 31.79 | 32.09 | 203,328 | +0.65(+2.08%) |
Jun 17, 2022 | 31.31 | 31.63 | 31.09 | 31.43 | 370,828 | +0.09(+0.28%) |
Jun 16, 2022 | 31.54 | 31.54 | 30.98 | 31.34 | 133,834 | -0.80(-2.49%) |
Jun 15, 2022 | 31.75 | 32.43 | 31.48 | 32.14 | 121,224 | +0.65(+2.08%) |
Jun 14, 2022 | 31.82 | 32.05 | 31.26 | 31.49 | 230,737 | +0.02(+0.06%) |
Jun 13, 2022 | 32.47 | 32.48 | 31.47 | 31.47 | 232,149 | -1.83(-5.48%) |
Jun 10, 2022 | 33.92 | 33.92 | 33.29 | 33.30 | 126,960 | -1.05(-3.07%) |
Jun 09, 2022 | 35.07 | 35.20 | 34.33 | 34.35 | 110,441 | -0.87(-2.47%) |
Jun 08, 2022 | 35.48 | 35.60 | 35.10 | 35.22 | 94,157 | -0.36(-1.02%) |
Jun 07, 2022 | 34.85 | 35.60 | 34.85 | 35.58 | 117,817 | +0.46(+1.31%) |
Jun 06, 2022 | 35.35 | 35.63 | 35.09 | 35.12 | 184,218 | -0.20(-0.58%) |
Jun 03, 2022 | 35.44 | 35.47 | 35.15 | 35.33 | 138,979 | -0.46(-1.28%) |
Jun 02, 2022 | 35.14 | 35.79 | 34.96 | 35.79 | 91,254 | +0.58(+1.64%) |
Jun 01, 2022 | 35.65 | 35.76 | 34.93 | 35.21 | 89,223 | -0.17(-0.47%) |
May 31, 2022 | 35.51 | 35.77 | 35.27 | 35.38 | 72,920 | -0.39(-1.09%) |
May 27, 2022 | 35.20 | 35.81 | 35.20 | 35.77 | 83,712 | +0.68(+1.95%) |
May 26, 2022 | 34.52 | 35.16 | 34.51 | 35.08 | 114,452 | +0.63(+1.84%) |
May 25, 2022 | 33.92 | 34.55 | 33.92 | 34.45 | 478,733 | +0.47(+1.38%) |
May 24, 2022 | 33.92 | 34.16 | 33.65 | 33.98 | 94,799 | -0.31(-0.91%) |
May 23, 2022 | 33.98 | 34.29 | 33.77 | 34.29 | 218,039 | +0.47(+1.39%) |
May 20, 2022 | 33.96 | 34.02 | 33.02 | 33.82 | 213,037 | +0.26(+0.79%) |
May 19, 2022 | 33.61 | 34.00 | 33.50 | 33.56 | 437,861 | -0.27(-0.81%) |
May 18, 2022 | 34.68 | 34.68 | 33.69 | 33.83 | 150,163 | -1.05(-3.02%) |
May 17, 2022 | 34.89 | 34.96 | 34.56 | 34.89 | 61,608 | +0.47(+1.36%) |
May 16, 2022 | 34.40 | 34.76 | 34.32 | 34.42 | 69,757 | -0.17(-0.48%) |
May 13, 2022 | 34.22 | 34.69 | 34.03 | 34.58 | 103,419 | +0.62(+1.84%) |
May 12, 2022 | 33.49 | 34.03 | 33.35 | 33.96 | 241,724 | +0.56(+1.67%) |
May 11, 2022 | 34.10 | 34.64 | 33.40 | 33.40 | 1,223,096 | -0.86(-2.51%) |
May 10, 2022 | 34.58 | 34.74 | 33.91 | 34.26 | 223,647 | +0.26(+0.78%) |
May 09, 2022 | 34.55 | 34.66 | 33.90 | 34.00 | 230,611 | -1.04(-2.98%) |
May 06, 2022 | 35.16 | 35.37 | 34.66 | 35.04 | 192,133 | -0.46(-1.29%) |
May 05, 2022 | 36.47 | 36.47 | 35.01 | 35.50 | 117,825 | -1.31(-3.55%) |
May 04, 2022 | 35.81 | 36.84 | 35.47 | 36.81 | 47,235 | +1.03(+2.86%) |
May 03, 2022 | 35.56 | 35.99 | 35.52 | 35.79 | 98,750 | +0.23(+0.66%) |
May 02, 2022 | 35.46 | 35.74 | 34.91 | 35.55 | 179,384 | +0.00(+0.00%) |
Apr 29, 2022 | 36.48 | 36.60 | 35.51 | 35.55 | 65,921 | -1.32(-3.58%) |
Apr 28, 2022 | 36.43 | 37.04 | 36.05 | 36.87 | 82,930 | +0.84(+2.33%) |
Apr 27, 2022 | 36.13 | 36.61 | 35.94 | 36.03 | 81,597 | -0.11(-0.30%) |
Apr 26, 2022 | 36.80 | 36.91 | 36.14 | 36.14 | 103,034 | -0.74(-2.01%) |
Apr 25, 2022 | 36.45 | 37.01 | 36.31 | 36.88 | 106,357 | +0.25(+0.69%) |
Apr 22, 2022 | 37.51 | 37.51 | 36.63 | 36.63 | 112,142 | -1.00(-2.65%) |
Apr 21, 2022 | 38.51 | 38.61 | 37.55 | 37.62 | 87,874 | -0.57(-1.48%) |
Apr 20, 2022 | 38.31 | 38.45 | 38.09 | 38.19 | 239,049 | +0.04(+0.10%) |
Apr 19, 2022 | 37.62 | 38.26 | 37.62 | 38.15 | 136,303 | +0.41(+1.09%) |
Apr 18, 2022 | 37.72 | 37.93 | 37.52 | 37.74 | 91,787 | -0.12(-0.31%) |
Apr 14, 2022 | 38.49 | 38.50 | 37.68 | 37.86 | 107,306 | -0.60(-1.55%) |
Apr 13, 2022 | 37.89 | 38.46 | 37.89 | 38.45 | 80,831 | +0.68(+1.81%) |
Apr 12, 2022 | 38.33 | 38.56 | 37.78 | 37.77 | 657,101 | -0.16(-0.41%) |
Apr 11, 2022 | 38.22 | 38.43 | 37.88 | 37.92 | 125,184 | -0.78(-2.02%) |
Apr 08, 2022 | 38.76 | 38.96 | 38.51 | 38.70 | 75,089 | -0.24(-0.63%) |
Apr 07, 2022 | 38.74 | 38.98 | 38.47 | 38.95 | 87,028 | +0.10(+0.25%) |
Apr 06, 2022 | 38.90 | 38.94 | 38.53 | 38.85 | 131,301 | -0.33(-0.85%) |
Apr 05, 2022 | 39.79 | 39.93 | 39.18 | 39.18 | 188,896 | -0.74(-1.86%) |
Apr 04, 2022 | 39.72 | 39.98 | 39.63 | 39.93 | 119,937 | +0.22(+0.57%) |
Apr 01, 2022 | 39.68 | 39.82 | 39.40 | 39.70 | 89,668 | +0.14(+0.35%) |
Mar 31, 2022 | 40.11 | 40.20 | 39.56 | 39.56 | 76,394 | -0.65(-1.63%) |
Mar 30, 2022 | 40.21 | 40.37 | 40.00 | 40.22 | 109,929 | -0.23(-0.58%) |
Mar 29, 2022 | 40.07 | 40.45 | 40.02 | 40.45 | 243,198 | +0.70(+1.77%) |
Mar 28, 2022 | 39.33 | 39.75 | 39.30 | 39.75 | 48,826 | +0.25(+0.64%) |
Mar 25, 2022 | 39.59 | 39.59 | 39.13 | 39.50 | 64,095 | +0.04(+0.10%) |
Mar 24, 2022 | 39.24 | 39.46 | 39.04 | 39.46 | 81,201 | +0.43(+1.10%) |
Mar 23, 2022 | 39.26 | 39.33 | 39.03 | 39.03 | 61,563 | -0.42(-1.06%) |
Mar 22, 2022 | 39.12 | 39.46 | 39.06 | 39.45 | 93,845 | +0.56(+1.43%) |
Mar 21, 2022 | 39.39 | 39.40 | 38.75 | 38.89 | 105,872 | -0.43(-1.09%) |
Mar 18, 2022 | 38.70 | 39.35 | 38.70 | 39.32 | 78,717 | +0.49(+1.25%) |
Mar 17, 2022 | 38.33 | 38.83 | 38.20 | 38.83 | 55,103 | +0.35(+0.91%) |
Mar 16, 2022 | 38.02 | 38.48 | 37.50 | 38.48 | 80,885 | +0.80(+2.12%) |
Mar 15, 2022 | 37.09 | 37.68 | 37.09 | 37.68 | 292,973 | +0.84(+2.27%) |
Mar 14, 2022 | 37.49 | 37.58 | 36.85 | 36.85 | 358,571 | -0.66(-1.77%) |
Mar 11, 2022 | 38.26 | 38.26 | 37.48 | 37.51 | 82,862 | -0.49(-1.28%) |
Mar 10, 2022 | 37.75 | 38.03 | 37.52 | 38.00 | 448,089 | -0.24(-0.64%) |
Mar 09, 2022 | 37.96 | 38.34 | 37.46 | 38.24 | 69,778 | +0.80(+2.13%) |
Mar 08, 2022 | 37.70 | 38.17 | 37.30 | 37.44 | 193,775 | -0.41(-1.08%) |
Mar 07, 2022 | 38.87 | 38.87 | 37.70 | 37.85 | 417,437 | -1.09(-2.80%) |
Mar 04, 2022 | 38.72 | 38.98 | 38.51 | 38.94 | 660,157 | -0.18(-0.45%) |
Mar 03, 2022 | 39.34 | 39.42 | 38.89 | 39.12 | 115,311 | -0.02(-0.05%) |
Mar 02, 2022 | 38.73 | 39.46 | 38.73 | 39.14 | 91,853 | +0.35(+0.90%) |
Mar 01, 2022 | 39.12 | 39.35 | 38.67 | 38.78 | 79,292 | -0.30(-0.77%) |
Feb 28, 2022 | 38.59 | 39.24 | 38.59 | 39.09 | 559,914 | -0.12(-0.30%) |
Feb 25, 2022 | 38.31 | 39.20 | 38.40 | 39.20 | 113,367 | +1.04(+2.73%) |
Feb 24, 2022 | 36.90 | 38.51 | 36.77 | 38.16 | 281,314 | +0.65(+1.74%) |
Feb 23, 2022 | 38.51 | 38.61 | 37.51 | 37.51 | 119,481 | -0.85(-2.21%) |
Feb 22, 2022 | 38.60 | 38.98 | 38.02 | 38.36 | 145,802 | -0.41(-1.06%) |
Feb 18, 2022 | 38.77 | 0 | -0.20(-0.53%) | |||
Feb 17, 2022 | 39.54 | 39.57 | 38.97 | 38.97 | 174,286 | -0.81(-2.03%) |
Feb 16, 2022 | 39.54 | 39.80 | 39.34 | 39.78 | 62,518 | +0.25(+0.64%) |
Feb 15, 2022 | 39.40 | 39.65 | 39.40 | 39.53 | 112,351 | +0.46(+1.17%) |
Feb 14, 2022 | 39.13 | 39.26 | 38.86 | 39.07 | 183,181 | -0.24(-0.62%) |
Feb 11, 2022 | 39.99 | 40.23 | 39.23 | 39.31 | 131,155 | -0.65(-1.63%) |
Feb 10, 2022 | 40.26 | 40.74 | 39.72 | 39.96 | 777,210 | -0.95(-2.33%) |
Feb 09, 2022 | 40.58 | 40.92 | 40.52 | 40.92 | 121,532 | +0.61(+1.52%) |
Feb 08, 2022 | 39.94 | 40.30 | 39.67 | 40.30 | 104,143 | +0.42(+1.05%) |
Feb 07, 2022 | 40.09 | 40.28 | 39.83 | 39.89 | 121,513 | -0.15(-0.37%) |
Feb 04, 2022 | 39.94 | 40.40 | 39.63 | 40.03 | 99,153 | +0.08(+0.20%) |
Feb 03, 2022 | 40.47 | 39.94 | 39.95 | 80,495 | -1.03(-2.52%) | |
Feb 02, 2022 | 40.78 | 41.07 | 40.63 | 40.99 | 200,936 | +0.27(+0.67%) |
Feb 01, 2022 | 40.44 | 40.71 | 40.15 | 40.71 | 158,097 | +0.23(+0.58%) |
Jan 31, 2022 | 39.63 | 40.48 | 40.48 | 201,733 | +0.92(+2.31%) | |
Jan 28, 2022 | 38.74 | 39.73 | 38.51 | 39.56 | 154,005 | +0.86(+2.21%) |
Jan 27, 2022 | 39.07 | 39.61 | 38.64 | 38.71 | 233,626 | +0.05(+0.13%) |
Jan 26, 2022 | 39.61 | 39.81 | 38.58 | 38.66 | 126,076 | -0.38(-0.97%) |
Jan 25, 2022 | 39.01 | 39.46 | 38.64 | 39.04 | 696,828 | -0.40(-1.01%) |
Jan 24, 2022 | 38.99 | 39.59 | 38.08 | 39.44 | 442,880 | -0.02(-0.05%) |
Jan 21, 2022 | 40.12 | 40.31 | 39.46 | 39.46 | 259,464 | -0.73(-1.82%) |
Jan 20, 2022 | 40.84 | 41.08 | 40.05 | 40.19 | 127,125 | -0.35(-0.87%) |
Jan 19, 2022 | 40.91 | 41.16 | 40.46 | 40.54 | 161,348 | -0.13(-0.31%) |
Jan 18, 2022 | 41.21 | 41.21 | 40.64 | 40.66 | 482,235 | -1.00(-2.41%) |
Jan 14, 2022 | 41.67 | 0 | -0.23(-0.56%) | |||
Jan 13, 2022 | 42.33 | 42.49 | 41.75 | 41.90 | 766,791 | -0.19(-0.44%) |
Jan 12, 2022 | 42.38 | 42.55 | 42.09 | 42.09 | 742,967 | -0.21(-0.51%) |
Jan 11, 2022 | 41.75 | 42.30 | 41.54 | 42.30 | 205,885 | +0.44(+1.05%) |
Jan 10, 2022 | 41.67 | 41.86 | 41.01 | 41.86 | 381,149 | -0.12(-0.28%) |
Jan 07, 2022 | 42.09 | 42.14 | 41.71 | 41.98 | 258,768 | -0.16(-0.37%) |
Jan 06, 2022 | 42.23 | 42.36 | 41.87 | 42.14 | 564,607 | -0.09(-0.21%) |
Jan 05, 2022 | 43.14 | 43.14 | 42.14 | 42.22 | 295,300 | -0.90(-2.08%) |
Jan 04, 2022 | 43.31 | 43.39 | 42.91 | 43.12 | 315,557 | -0.07(-0.16%) |