Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 44.03 | 45.30 | 43.95 | 45.15 | 228,857 | +1.20(+2.73%) |
Jan 30, 2023 | 43.60 | 44.40 | 43.60 | 43.95 | 142,431 | -0.40(-0.90%) |
Jan 27, 2023 | 44.10 | 44.61 | 43.94 | 44.35 | 122,175 | -0.03(-0.07%) |
Jan 26, 2023 | 44.89 | 45.48 | 43.85 | 44.38 | 169,785 | -0.16(-0.36%) |
Jan 25, 2023 | 44.34 | 44.74 | 43.78 | 44.54 | 301,324 | -0.08(-0.18%) |
Jan 24, 2023 | 44.07 | 44.82 | 43.73 | 44.62 | 193,729 | +0.30(+0.68%) |
Jan 23, 2023 | 43.74 | 44.35 | 42.75 | 44.32 | 371,344 | +0.55(+1.26%) |
Jan 20, 2023 | 43.55 | 43.98 | 42.83 | 43.77 | 277,462 | +0.59(+1.37%) |
Jan 19, 2023 | 42.96 | 43.34 | 42.23 | 43.18 | 239,572 | -0.50(-1.14%) |
Jan 18, 2023 | 43.24 | 43.85 | 43.09 | 43.68 | 266,124 | +0.62(+1.44%) |
Jan 17, 2023 | 42.96 | 43.65 | 42.71 | 43.06 | 245,488 | +0.11(+0.24%) |
Jan 13, 2023 | 41.90 | 43.27 | 41.90 | 42.95 | 287,199 | +0.35(+0.83%) |
Jan 12, 2023 | 42.24 | 42.73 | 41.55 | 42.60 | 372,290 | +0.61(+1.45%) |
Jan 11, 2023 | 41.77 | 42.32 | 41.54 | 41.99 | 459,009 | +0.65(+1.57%) |
Jan 10, 2023 | 39.85 | 41.37 | 39.65 | 41.34 | 157,754 | +1.04(+2.58%) |
Jan 09, 2023 | 40.77 | 41.09 | 40.16 | 40.30 | 220,990 | +0.37(+0.93%) |
Jan 06, 2023 | 39.47 | 40.50 | 38.86 | 39.93 | 202,281 | +1.06(+2.73%) |
Jan 05, 2023 | 38.90 | 39.62 | 38.59 | 38.87 | 203,988 | -0.36(-0.92%) |
Jan 04, 2023 | 38.61 | 39.29 | 38.30 | 39.23 | 256,250 | +1.46(+3.87%) |
Jan 03, 2023 | 37.87 | 38.52 | 37.30 | 37.77 | 209,547 | +0.50(+1.34%) |
Dec 30, 2022 | 36.75 | 37.51 | 36.62 | 37.27 | 174,612 | -0.10(-0.27%) |
Dec 29, 2022 | 36.39 | 37.50 | 36.21 | 37.37 | 199,477 | +1.56(+4.36%) |
Dec 28, 2022 | 36.44 | 36.94 | 35.24 | 35.81 | 242,074 | -0.66(-1.81%) |
Dec 27, 2022 | 37.32 | 37.32 | 36.28 | 36.47 | 163,778 | -0.50(-1.35%) |
Dec 23, 2022 | 36.88 | 37.20 | 36.33 | 36.97 | 153,769 | +0.02(+0.05%) |
Dec 22, 2022 | 37.17 | 37.42 | 36.00 | 36.95 | 204,713 | -0.76(-2.02%) |
Dec 21, 2022 | 36.58 | 37.76 | 36.51 | 37.71 | 259,833 | +1.69(+4.69%) |
Dec 20, 2022 | 35.94 | 36.89 | 35.70 | 36.02 | 384,496 | -0.08(-0.22%) |
Dec 19, 2022 | 36.49 | 36.80 | 35.72 | 36.10 | 382,964 | -0.68(-1.85%) |
Dec 16, 2022 | 37.02 | 37.86 | 36.37 | 36.78 | 656,099 | -0.87(-2.31%) |
Dec 15, 2022 | 38.45 | 38.45 | 37.21 | 37.65 | 357,098 | -1.64(-4.17%) |
Dec 14, 2022 | 38.69 | 39.90 | 38.60 | 39.29 | 373,912 | +0.27(+0.69%) |
Dec 13, 2022 | 39.08 | 40.21 | 38.52 | 39.02 | 495,820 | +1.43(+3.80%) |
Dec 12, 2022 | 36.78 | 37.66 | 36.31 | 37.59 | 283,139 | +0.84(+2.29%) |
Dec 09, 2022 | 36.44 | 37.03 | 36.07 | 36.75 | 177,480 | +0.10(+0.27%) |
Dec 08, 2022 | 35.67 | 36.74 | 35.23 | 36.65 | 266,748 | +1.07(+3.01%) |
Dec 07, 2022 | 36.52 | 37.12 | 35.58 | 35.58 | 278,379 | -1.17(-3.18%) |
Dec 06, 2022 | 37.52 | 37.63 | 36.31 | 36.75 | 438,580 | -0.78(-2.08%) |
Dec 05, 2022 | 38.33 | 38.86 | 37.34 | 37.53 | 216,339 | -1.16(-3.00%) |
Dec 02, 2022 | 37.67 | 38.93 | 37.34 | 38.69 | 151,744 | +0.19(+0.49%) |
Dec 01, 2022 | 38.54 | 38.76 | 37.70 | 38.50 | 234,265 | +0.34(+0.89%) |
Nov 30, 2022 | 37.01 | 38.18 | 36.41 | 38.16 | 275,576 | +1.15(+3.11%) |
Nov 29, 2022 | 37.50 | 37.50 | 36.91 | 37.01 | 220,530 | -0.83(-2.19%) |
Nov 28, 2022 | 38.36 | 38.97 | 37.60 | 37.84 | 229,170 | -0.97(-2.50%) |
Nov 25, 2022 | 38.78 | 39.06 | 38.02 | 38.81 | 83,371 | +0.09(+0.23%) |
Nov 23, 2022 | 38.60 | 39.23 | 37.71 | 38.72 | 321,320 | +0.16(+0.41%) |
Nov 22, 2022 | 37.92 | 38.85 | 37.72 | 38.56 | 226,914 | +1.03(+2.74%) |
Nov 21, 2022 | 37.35 | 37.94 | 36.75 | 37.53 | 140,233 | -0.15(-0.40%) |
Nov 18, 2022 | 38.66 | 39.03 | 37.34 | 37.68 | 236,898 | -0.04(-0.11%) |
Nov 17, 2022 | 38.02 | 38.24 | 37.39 | 37.72 | 173,662 | -1.19(-3.06%) |
Nov 16, 2022 | 39.38 | 39.59 | 38.52 | 38.91 | 186,613 | -0.97(-2.43%) |
Nov 15, 2022 | 39.98 | 40.61 | 39.55 | 39.88 | 320,803 | +0.88(+2.26%) |
Nov 14, 2022 | 39.84 | 40.76 | 38.88 | 39.00 | 521,725 | -0.97(-2.43%) |
Nov 11, 2022 | 39.67 | 41.92 | 39.59 | 39.97 | 668,703 | +0.46(+1.16%) |
Nov 10, 2022 | 34.58 | 39.68 | 34.58 | 39.51 | 810,245 | +6.54(+19.84%) |
Nov 09, 2022 | 32.20 | 33.54 | 31.93 | 32.97 | 464,403 | +0.57(+1.76%) |
Nov 08, 2022 | 32.47 | 32.87 | 31.19 | 32.40 | 414,994 | +0.02(+0.06%) |
Nov 07, 2022 | 32.94 | 33.10 | 31.75 | 32.38 | 249,426 | -0.48(-1.46%) |
Nov 04, 2022 | 33.30 | 33.53 | 32.49 | 32.86 | 291,937 | -0.05(-0.15%) |
Nov 03, 2022 | 34.42 | 34.49 | 32.63 | 32.91 | 245,783 | -1.07(-3.15%) |
Nov 02, 2022 | 35.02 | 33.96 | 33.98 | 231,898 | -1.00(-2.86%) | |
Nov 01, 2022 | 35.00 | 35.51 | 34.81 | 34.98 | 293,817 | +0.19(+0.55%) |
Oct 31, 2022 | 35.14 | 35.59 | 34.57 | 34.79 | 245,106 | -0.70(-1.97%) |
Oct 28, 2022 | 34.17 | 35.67 | 34.17 | 35.49 | 285,447 | +1.35(+3.95%) |
Oct 27, 2022 | 33.75 | 34.49 | 33.52 | 34.14 | 224,674 | +0.85(+2.55%) |
Oct 26, 2022 | 33.35 | 34.24 | 33.13 | 33.29 | 215,535 | +0.15(+0.45%) |
Oct 25, 2022 | 32.08 | 33.22 | 31.85 | 33.14 | 376,401 | +1.31(+4.12%) |
Oct 24, 2022 | 31.71 | 32.16 | 31.35 | 31.83 | 213,313 | +0.32(+1.02%) |
Oct 21, 2022 | 30.78 | 31.56 | 30.31 | 31.51 | 226,364 | +0.86(+2.81%) |
Oct 20, 2022 | 31.57 | 31.89 | 30.27 | 30.65 | 253,234 | -0.85(-2.70%) |
Oct 19, 2022 | 32.10 | 32.37 | 31.30 | 31.50 | 209,791 | -1.14(-3.49%) |
Oct 18, 2022 | 33.09 | 33.74 | 32.42 | 32.64 | 317,830 | +0.55(+1.71%) |
Oct 17, 2022 | 31.75 | 32.61 | 31.75 | 32.09 | 300,058 | +1.22(+3.95%) |
Oct 14, 2022 | 33.08 | 33.48 | 30.82 | 30.87 | 440,383 | -1.95(-5.94%) |
Oct 13, 2022 | 30.90 | 33.18 | 30.34 | 32.82 | 342,207 | +1.01(+3.18%) |
Oct 12, 2022 | 31.63 | 32.08 | 30.71 | 31.81 | 300,514 | -0.03(-0.09%) |
Oct 11, 2022 | 32.59 | 32.65 | 31.34 | 31.84 | 367,591 | -1.09(-3.31%) |
Oct 10, 2022 | 33.27 | 33.47 | 32.69 | 32.93 | 290,206 | -0.24(-0.72%) |
Oct 07, 2022 | 33.37 | 33.37 | 32.45 | 33.17 | 366,896 | -0.46(-1.37%) |
Oct 06, 2022 | 34.13 | 34.77 | 33.56 | 33.63 | 191,319 | -0.66(-1.92%) |
Oct 05, 2022 | 33.85 | 34.71 | 33.38 | 34.29 | 240,139 | -0.37(-1.07%) |
Oct 04, 2022 | 32.48 | 34.68 | 32.32 | 34.66 | 526,901 | +2.92(+9.20%) |
Oct 03, 2022 | 31.94 | 32.58 | 31.28 | 31.74 | 436,534 | +0.23(+0.73%) |
Sep 30, 2022 | 32.20 | 33.03 | 31.49 | 31.51 | 459,754 | -0.81(-2.51%) |
Sep 29, 2022 | 32.15 | 32.48 | 31.89 | 32.32 | 490,386 | -0.50(-1.52%) |
Sep 28, 2022 | 32.06 | 33.09 | 31.81 | 32.82 | 282,182 | +1.03(+3.24%) |
Sep 27, 2022 | 32.14 | 32.55 | 31.26 | 31.79 | 544,444 | +0.04(+0.13%) |
Sep 26, 2022 | 32.00 | 32.51 | 30.86 | 31.75 | 470,120 | -0.50(-1.55%) |
Sep 23, 2022 | 33.00 | 33.21 | 31.43 | 32.25 | 478,663 | -1.30(-3.87%) |
Sep 22, 2022 | 34.43 | 34.56 | 33.52 | 33.55 | 397,414 | -1.04(-3.01%) |
Sep 21, 2022 | 35.43 | 35.53 | 34.16 | 34.59 | 494,658 | -0.56(-1.59%) |
Sep 20, 2022 | 35.68 | 35.96 | 34.76 | 35.15 | 384,666 | -1.68(-4.56%) |
Sep 19, 2022 | 35.26 | 36.85 | 35.26 | 36.83 | 193,409 | +0.90(+2.50%) |
Sep 16, 2022 | 36.43 | 36.73 | 35.23 | 35.93 | 401,465 | -1.62(-4.31%) |
Sep 15, 2022 | 37.72 | 38.37 | 37.30 | 37.55 | 195,340 | -0.32(-0.84%) |
Sep 14, 2022 | 37.85 | 38.02 | 36.90 | 37.87 | 189,339 | +0.02(+0.05%) |
Sep 13, 2022 | 38.95 | 39.76 | 37.72 | 37.85 | 270,163 | -2.95(-7.23%) |
Sep 12, 2022 | 39.93 | 40.96 | 39.36 | 40.80 | 438,513 | +1.25(+3.16%) |
Sep 09, 2022 | 39.09 | 39.77 | 37.99 | 39.55 | 303,637 | +0.83(+2.14%) |
Sep 08, 2022 | 38.12 | 38.87 | 37.35 | 38.72 | 167,050 | +0.12(+0.31%) |
Sep 07, 2022 | 37.37 | 38.63 | 37.00 | 38.60 | 311,650 | +0.99(+2.63%) |
Sep 06, 2022 | 37.82 | 37.82 | 36.95 | 37.61 | 158,766 | +0.03(+0.08%) |
Sep 02, 2022 | 38.42 | 38.60 | 37.15 | 37.58 | 213,525 | -0.17(-0.45%) |
Sep 01, 2022 | 38.41 | 38.60 | 36.56 | 37.75 | 431,819 | -1.40(-3.58%) |
Aug 31, 2022 | 40.00 | 40.12 | 39.13 | 39.15 | 333,718 | -0.64(-1.61%) |
Aug 30, 2022 | 39.98 | 40.46 | 39.45 | 39.79 | 307,494 | -0.19(-0.48%) |
Aug 29, 2022 | 40.10 | 40.56 | 39.72 | 39.98 | 316,142 | -0.56(-1.38%) |
Aug 26, 2022 | 41.83 | 42.53 | 40.36 | 40.54 | 354,575 | -1.31(-3.13%) |
Aug 25, 2022 | 41.39 | 42.35 | 40.87 | 41.85 | 173,766 | +0.83(+2.02%) |
Aug 24, 2022 | 40.23 | 41.46 | 40.06 | 41.02 | 218,929 | +0.77(+1.91%) |
Aug 23, 2022 | 40.62 | 41.43 | 40.22 | 40.25 | 162,201 | -0.60(-1.47%) |
Aug 22, 2022 | 41.36 | 42.17 | 40.60 | 40.85 | 271,922 | -1.64(-3.86%) |
Aug 19, 2022 | 43.86 | 43.98 | 42.26 | 42.49 | 296,825 | -1.76(-3.98%) |
Aug 18, 2022 | 43.38 | 44.41 | 43.25 | 44.25 | 237,068 | +0.56(+1.28%) |
Aug 17, 2022 | 43.43 | 44.12 | 42.99 | 43.69 | 269,701 | -0.25(-0.57%) |
Aug 16, 2022 | 43.58 | 44.12 | 43.10 | 43.94 | 291,599 | -0.12(-0.27%) |
Aug 15, 2022 | 43.55 | 44.06 | 43.19 | 44.06 | 205,303 | +0.03(+0.07%) |
Aug 12, 2022 | 43.00 | 44.19 | 42.59 | 44.03 | 262,230 | +1.30(+3.04%) |
Aug 11, 2022 | 42.78 | 43.46 | 42.27 | 42.73 | 233,654 | +0.37(+0.87%) |
Aug 10, 2022 | 41.39 | 42.55 | 41.17 | 42.36 | 304,612 | +2.02(+5.01%) |
Aug 09, 2022 | 41.51 | 41.55 | 39.72 | 40.34 | 353,629 | -1.42(-3.40%) |
Aug 08, 2022 | 42.27 | 43.35 | 41.65 | 41.76 | 307,846 | -0.43(-1.02%) |
Aug 05, 2022 | 42.15 | 42.61 | 41.01 | 42.19 | 291,020 | -0.53(-1.24%) |
Aug 04, 2022 | 41.92 | 43.87 | 41.92 | 42.72 | 373,050 | +0.31(+0.73%) |
Aug 03, 2022 | 40.92 | 42.44 | 40.71 | 42.41 | 487,294 | +1.74(+4.28%) |
Aug 02, 2022 | 40.20 | 41.38 | 39.98 | 40.67 | 217,167 | +0.05(+0.12%) |
Aug 01, 2022 | 39.88 | 41.06 | 39.24 | 40.62 | 247,141 | +0.19(+0.47%) |
Jul 29, 2022 | 39.55 | 40.81 | 39.55 | 40.43 | 360,736 | +0.85(+2.15%) |
Jul 28, 2022 | 38.68 | 39.77 | 37.89 | 39.58 | 224,999 | +1.11(+2.89%) |
Jul 27, 2022 | 37.41 | 39.02 | 37.11 | 38.47 | 278,361 | +1.47(+3.97%) |
Jul 26, 2022 | 37.72 | 37.85 | 36.93 | 37.00 | 308,607 | -0.99(-2.61%) |
Jul 25, 2022 | 37.35 | 38.58 | 37.27 | 37.99 | 250,239 | +0.42(+1.12%) |
Jul 22, 2022 | 37.99 | 38.22 | 37.21 | 37.57 | 172,902 | -0.24(-0.63%) |
Jul 21, 2022 | 36.76 | 37.87 | 36.41 | 37.81 | 241,749 | +0.95(+2.58%) |
Jul 20, 2022 | 35.84 | 37.03 | 35.38 | 36.86 | 386,049 | +1.09(+3.05%) |
Jul 19, 2022 | 35.50 | 36.09 | 35.50 | 35.77 | 308,412 | +0.83(+2.38%) |
Jul 18, 2022 | 35.60 | 36.18 | 34.74 | 34.94 | 276,781 | -0.69(-1.94%) |
Jul 15, 2022 | 34.54 | 35.79 | 34.54 | 35.63 | 262,285 | +1.41(+4.12%) |
Jul 14, 2022 | 33.71 | 34.26 | 33.09 | 34.22 | 298,262 | +0.03(+0.09%) |
Jul 13, 2022 | 34.87 | 34.97 | 33.92 | 34.19 | 329,599 | -1.40(-3.93%) |
Jul 12, 2022 | 35.44 | 36.50 | 35.18 | 35.59 | 307,535 | +0.11(+0.31%) |
Jul 11, 2022 | 35.89 | 36.04 | 35.32 | 35.48 | 326,778 | -0.83(-2.29%) |
Jul 08, 2022 | 36.21 | 37.00 | 35.66 | 36.31 | 214,930 | +0.20(+0.55%) |
Jul 07, 2022 | 34.88 | 36.19 | 34.88 | 36.11 | 191,234 | +1.36(+3.91%) |
Jul 06, 2022 | 34.53 | 35.35 | 33.86 | 34.75 | 284,574 | +0.02(+0.06%) |
Jul 05, 2022 | 33.80 | 34.80 | 33.34 | 34.73 | 254,730 | +0.20(+0.58%) |
Jul 01, 2022 | 33.45 | 34.66 | 33.45 | 34.53 | 428,550 | +0.47(+1.38%) |
Jun 30, 2022 | 34.37 | 35.52 | 31.38 | 34.06 | 346,406 | -1.10(-3.13%) |
Jun 29, 2022 | 35.33 | 35.52 | 34.52 | 35.16 | 363,704 | -0.52(-1.46%) |
Jun 28, 2022 | 37.11 | 37.17 | 35.52 | 35.68 | 333,469 | -1.09(-2.96%) |
Jun 27, 2022 | 37.04 | 37.04 | 36.08 | 36.77 | 552,405 | -0.14(-0.38%) |
Jun 24, 2022 | 34.62 | 37.17 | 34.62 | 36.91 | 1,976,002 | +2.83(+8.30%) |
Jun 23, 2022 | 32.52 | 34.09 | 32.17 | 34.08 | 698,364 | +1.52(+4.67%) |
Jun 22, 2022 | 31.90 | 32.77 | 31.87 | 32.56 | 377,740 | +0.30(+0.93%) |
Jun 21, 2022 | 32.27 | 32.69 | 31.91 | 32.26 | 648,444 | +0.82(+2.61%) |
Jun 17, 2022 | 31.98 | 31.98 | 30.94 | 31.44 | 980,026 | -0.33(-1.04%) |
Jun 16, 2022 | 33.00 | 33.14 | 30.88 | 31.77 | 780,616 | -2.20(-6.48%) |
Jun 15, 2022 | 34.14 | 34.70 | 33.44 | 33.97 | 317,210 | +0.12(+0.35%) |
Jun 14, 2022 | 34.01 | 34.49 | 33.40 | 33.85 | 332,071 | -0.16(-0.47%) |
Jun 13, 2022 | 35.00 | 35.19 | 33.77 | 34.01 | 401,917 | -2.23(-6.15%) |
Jun 10, 2022 | 36.61 | 36.83 | 36.10 | 36.24 | 297,333 | -1.35(-3.59%) |
Jun 09, 2022 | 38.06 | 38.26 | 37.47 | 37.59 | 217,794 | -0.65(-1.70%) |
Jun 08, 2022 | 38.45 | 38.86 | 38.16 | 38.24 | 241,374 | -0.59(-1.52%) |
Jun 07, 2022 | 38.10 | 39.03 | 37.64 | 38.83 | 224,846 | +0.09(+0.23%) |
Jun 06, 2022 | 38.63 | 38.94 | 38.15 | 38.74 | 300,147 | +0.44(+1.15%) |
Jun 03, 2022 | 37.92 | 38.45 | 37.55 | 38.30 | 281,075 | -0.05(-0.13%) |
Jun 02, 2022 | 37.37 | 38.59 | 36.81 | 38.35 | 427,605 | +0.95(+2.54%) |
Jun 01, 2022 | 37.67 | 38.06 | 36.67 | 37.40 | 390,342 | -0.30(-0.80%) |
May 31, 2022 | 37.82 | 38.00 | 37.17 | 37.70 | 491,504 | +0.00(+0.00%) |
May 27, 2022 | 38.17 | 38.61 | 37.69 | 37.70 | 445,394 | -0.10(-0.26%) |
May 26, 2022 | 36.98 | 38.14 | 36.24 | 37.80 | 497,197 | +1.26(+3.45%) |
May 25, 2022 | 36.65 | 37.11 | 35.92 | 36.54 | 437,975 | -0.21(-0.57%) |
May 24, 2022 | 36.16 | 37.00 | 35.37 | 36.75 | 524,471 | -0.11(-0.30%) |
May 23, 2022 | 36.85 | 37.15 | 36.12 | 36.86 | 518,088 | +0.57(+1.57%) |
May 20, 2022 | 36.61 | 36.67 | 35.71 | 36.29 | 470,874 | +0.23(+0.64%) |
May 19, 2022 | 35.21 | 36.69 | 34.87 | 36.06 | 596,568 | +0.57(+1.61%) |
May 18, 2022 | 36.29 | 36.80 | 35.25 | 35.49 | 431,229 | -1.51(-4.08%) |
May 17, 2022 | 36.71 | 37.64 | 36.39 | 37.00 | 472,572 | +1.27(+3.55%) |
May 16, 2022 | 35.80 | 36.35 | 35.30 | 35.73 | 222,606 | -0.49(-1.35%) |
May 13, 2022 | 35.27 | 36.93 | 35.27 | 36.22 | 549,325 | +1.56(+4.50%) |
May 12, 2022 | 34.14 | 35.15 | 33.37 | 34.66 | 373,406 | +0.48(+1.40%) |
May 11, 2022 | 34.83 | 35.81 | 33.20 | 34.18 | 368,713 | -0.82(-2.34%) |
May 10, 2022 | 35.94 | 36.23 | 34.26 | 35.00 | 578,377 | -0.01(-0.03%) |
May 09, 2022 | 36.56 | 37.20 | 34.91 | 35.01 | 585,962 | -2.25(-6.04%) |
May 06, 2022 | 38.47 | 39.91 | 36.63 | 37.26 | 428,680 | -1.69(-4.34%) |
May 05, 2022 | 41.26 | 41.37 | 38.17 | 38.95 | 669,088 | -2.85(-6.82%) |
May 04, 2022 | 40.21 | 41.95 | 39.19 | 41.80 | 428,701 | +1.45(+3.59%) |
May 03, 2022 | 40.61 | 41.04 | 39.93 | 40.35 | 280,705 | -0.02(-0.05%) |
May 02, 2022 | 39.31 | 40.55 | 39.13 | 40.37 | 379,587 | +0.92(+2.33%) |
Apr 29, 2022 | 39.91 | 40.38 | 39.22 | 39.45 | 527,175 | -0.43(-1.08%) |
Apr 28, 2022 | 39.19 | 40.08 | 38.20 | 39.88 | 480,251 | +1.23(+3.18%) |
Apr 27, 2022 | 38.37 | 39.27 | 38.10 | 38.65 | 460,005 | +0.14(+0.36%) |
Apr 26, 2022 | 40.09 | 40.09 | 38.41 | 38.51 | 357,444 | -2.14(-5.26%) |
Apr 25, 2022 | 40.38 | 40.74 | 39.67 | 40.65 | 381,560 | -0.29(-0.71%) |
Apr 22, 2022 | 41.96 | 42.02 | 40.73 | 40.94 | 458,001 | -1.24(-2.94%) |
Apr 21, 2022 | 43.87 | 44.00 | 42.09 | 42.18 | 313,897 | -1.17(-2.70%) |
Apr 20, 2022 | 43.95 | 44.09 | 43.00 | 43.35 | 231,983 | -0.04(-0.09%) |
Apr 19, 2022 | 42.13 | 43.57 | 41.81 | 43.39 | 411,992 | +1.22(+2.89%) |
Apr 18, 2022 | 42.58 | 42.58 | 41.51 | 42.17 | 257,496 | -0.69(-1.61%) |
Apr 14, 2022 | 42.78 | 43.45 | 42.40 | 42.86 | 447,259 | +0.18(+0.42%) |
Apr 13, 2022 | 41.76 | 42.93 | 41.51 | 42.68 | 400,849 | +0.67(+1.59%) |
Apr 12, 2022 | 42.63 | 43.55 | 41.96 | 42.01 | 371,086 | -0.80(-1.87%) |
Apr 11, 2022 | 42.82 | 43.55 | 42.36 | 42.81 | 393,569 | -0.19(-0.44%) |
Apr 08, 2022 | 42.57 | 43.41 | 42.28 | 43.00 | 355,248 | +0.35(+0.82%) |
Apr 07, 2022 | 43.10 | 43.24 | 42.15 | 42.65 | 342,993 | -0.75(-1.73%) |
Apr 06, 2022 | 44.14 | 44.61 | 42.24 | 43.40 | 374,067 | -1.40(-3.12%) |
Apr 05, 2022 | 45.10 | 45.69 | 44.37 | 44.80 | 379,117 | -0.80(-1.75%) |
Apr 04, 2022 | 45.88 | 46.52 | 45.47 | 45.60 | 240,096 | -0.42(-0.91%) |
Apr 01, 2022 | 45.91 | 46.63 | 45.60 | 46.02 | 290,594 | +0.28(+0.61%) |
Mar 31, 2022 | 46.62 | 46.99 | 45.68 | 45.74 | 348,257 | -1.21(-2.58%) |
Mar 30, 2022 | 46.93 | 48.07 | 46.70 | 46.95 | 409,975 | -0.17(-0.36%) |
Mar 29, 2022 | 46.22 | 47.23 | 45.91 | 47.12 | 412,448 | +1.79(+3.95%) |
Mar 28, 2022 | 46.77 | 46.94 | 45.19 | 45.33 | 291,095 | -1.05(-2.26%) |
Mar 25, 2022 | 46.38 | 47.27 | 46.03 | 46.38 | 267,993 | -0.23(-0.49%) |
Mar 24, 2022 | 46.18 | 46.95 | 45.71 | 46.61 | 187,968 | +0.45(+0.97%) |
Mar 23, 2022 | 46.67 | 46.78 | 45.90 | 46.16 | 282,519 | -0.97(-2.06%) |
Mar 22, 2022 | 46.83 | 47.80 | 46.18 | 47.13 | 343,609 | +0.63(+1.35%) |
Mar 21, 2022 | 43.98 | 47.87 | 43.98 | 46.50 | 492,623 | -0.08(-0.17%) |
Mar 18, 2022 | 46.36 | 47.14 | 45.93 | 46.58 | 1,366,876 | +0.33(+0.71%) |
Mar 17, 2022 | 46.11 | 46.87 | 45.64 | 46.25 | 400,003 | -0.10(-0.22%) |
Mar 16, 2022 | 44.81 | 47.01 | 44.74 | 46.35 | 608,735 | +2.26(+5.13%) |
Mar 15, 2022 | 42.16 | 44.34 | 42.16 | 44.09 | 306,852 | +0.44(+1.01%) |
Mar 14, 2022 | 44.65 | 45.49 | 43.43 | 43.65 | 303,693 | -0.62(-1.40%) |
Mar 11, 2022 | 45.11 | 45.44 | 44.19 | 44.27 | 217,571 | -0.36(-0.81%) |
Mar 10, 2022 | 44.10 | 44.79 | 43.32 | 44.63 | 250,560 | -0.46(-1.02%) |
Mar 09, 2022 | 44.18 | 45.83 | 44.18 | 45.09 | 361,915 | +2.01(+4.67%) |
Mar 08, 2022 | 43.18 | 44.66 | 42.19 | 43.08 | 571,393 | +0.01(+0.02%) |
Mar 07, 2022 | 45.29 | 45.91 | 42.89 | 43.07 | 518,616 | -2.44(-5.36%) |
Mar 04, 2022 | 46.91 | 47.27 | 44.74 | 45.51 | 469,979 | -1.90(-4.01%) |
Mar 03, 2022 | 48.58 | 48.99 | 47.05 | 47.41 | 360,212 | -0.90(-1.86%) |
Mar 02, 2022 | 48.23 | 48.95 | 47.71 | 48.31 | 462,880 | +0.71(+1.49%) |
Mar 01, 2022 | 49.78 | 50.48 | 47.34 | 47.60 | 589,803 | -2.44(-4.88%) |
Feb 28, 2022 | 50.53 | 51.24 | 49.84 | 50.04 | 406,847 | -1.26(-2.46%) |
Feb 25, 2022 | 51.04 | 52.21 | 50.98 | 51.30 | 599,872 | +0.04(+0.08%) |
Feb 24, 2022 | 48.59 | 51.37 | 48.44 | 51.26 | 438,975 | +1.33(+2.66%) |
Feb 23, 2022 | 52.64 | 52.92 | 49.89 | 49.93 | 532,350 | -2.26(-4.33%) |
Feb 22, 2022 | 51.73 | 52.86 | 50.98 | 52.19 | 530,183 | +0.46(+0.89%) |
Feb 18, 2022 | 51.73 | 0 | -0.96(-1.82%) | |||
Feb 17, 2022 | 53.30 | 53.53 | 51.99 | 52.69 | 616,857 | -1.51(-2.79%) |
Feb 16, 2022 | 53.71 | 54.61 | 53.33 | 54.20 | 378,917 | +0.34(+0.63%) |
Feb 15, 2022 | 52.87 | 54.06 | 52.75 | 53.86 | 272,292 | +1.61(+3.08%) |
Feb 14, 2022 | 51.98 | 53.14 | 51.69 | 52.25 | 303,899 | +0.25(+0.48%) |
Feb 11, 2022 | 51.78 | 52.69 | 50.83 | 52.00 | 472,069 | +0.04(+0.08%) |
Feb 10, 2022 | 51.95 | 53.49 | 51.45 | 51.96 | 311,603 | -0.86(-1.63%) |
Feb 09, 2022 | 52.65 | 53.24 | 52.13 | 52.82 | 387,106 | +0.61(+1.17%) |
Feb 08, 2022 | 51.53 | 52.57 | 51.43 | 52.21 | 249,564 | +0.57(+1.10%) |
Feb 07, 2022 | 52.18 | 52.74 | 51.37 | 51.64 | 297,895 | -0.63(-1.21%) |
Feb 04, 2022 | 51.11 | 52.82 | 50.99 | 52.27 | 260,814 | +1.13(+2.21%) |
Feb 03, 2022 | 51.41 | 52.53 | 51.05 | 51.14 | 316,761 | -0.52(-1.01%) |
Feb 02, 2022 | 52.53 | 52.76 | 51.26 | 51.66 | 563,557 | -0.62(-1.19%) |