Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.71 | 26.95 | 26.34 | 26.85 | 1,415,790 | +0.32(+1.21%) |
Jan 30, 2023 | 27.00 | 27.05 | 26.41 | 26.53 | 719,709 | -0.73(-2.68%) |
Jan 27, 2023 | 27.00 | 27.55 | 27.00 | 27.26 | 815,858 | +0.11(+0.41%) |
Jan 26, 2023 | 27.39 | 27.48 | 26.90 | 27.15 | 803,664 | -0.06(-0.22%) |
Jan 25, 2023 | 26.90 | 27.49 | 26.82 | 27.21 | 1,208,821 | -0.11(-0.40%) |
Jan 24, 2023 | 27.25 | 27.50 | 26.88 | 27.32 | 1,141,052 | +0.13(+0.48%) |
Jan 23, 2023 | 26.71 | 27.29 | 26.62 | 27.19 | 1,478,122 | +0.67(+2.53%) |
Jan 20, 2023 | 25.70 | 26.53 | 25.52 | 26.52 | 902,811 | +1.02(+4.00%) |
Jan 19, 2023 | 25.02 | 25.62 | 24.85 | 25.50 | 1,699,764 | +0.05(+0.20%) |
Jan 18, 2023 | 26.56 | 26.73 | 25.32 | 25.45 | 2,427,786 | -0.89(-3.38%) |
Jan 17, 2023 | 26.31 | 27.07 | 26.31 | 26.34 | 1,162,400 | -0.08(-0.30%) |
Jan 13, 2023 | 25.72 | 26.91 | 25.72 | 26.42 | 1,695,212 | +0.36(+1.38%) |
Jan 12, 2023 | 25.28 | 26.27 | 25.09 | 26.06 | 1,475,483 | +1.12(+4.49%) |
Jan 11, 2023 | 25.19 | 25.43 | 24.61 | 24.94 | 1,723,677 | -0.30(-1.19%) |
Jan 10, 2023 | 25.85 | 26.02 | 25.08 | 25.24 | 2,067,150 | -0.86(-3.30%) |
Jan 09, 2023 | 25.93 | 26.32 | 25.79 | 26.10 | 2,308,150 | +0.31(+1.20%) |
Jan 06, 2023 | 26.09 | 26.30 | 25.58 | 25.79 | 2,146,621 | +0.00(+0.00%) |
Jan 05, 2023 | 25.38 | 25.92 | 25.10 | 25.79 | 1,780,179 | +0.31(+1.22%) |
Jan 04, 2023 | 24.82 | 25.81 | 24.35 | 25.48 | 1,793,364 | +0.94(+3.83%) |
Jan 03, 2023 | 23.64 | 24.64 | 23.64 | 24.54 | 2,299,319 | +1.29(+5.55%) |
Dec 30, 2022 | 22.61 | 23.28 | 22.39 | 23.25 | 1,096,228 | +0.17(+0.74%) |
Dec 29, 2022 | 22.75 | 23.30 | 22.57 | 23.08 | 1,071,544 | +0.41(+1.81%) |
Dec 28, 2022 | 22.83 | 23.57 | 22.30 | 22.67 | 2,197,629 | -0.18(-0.79%) |
Dec 27, 2022 | 23.09 | 23.34 | 22.73 | 22.85 | 1,649,157 | -0.23(-1.00%) |
Dec 23, 2022 | 22.55 | 23.09 | 22.36 | 23.08 | 1,791,249 | +0.40(+1.76%) |
Dec 22, 2022 | 23.06 | 23.10 | 21.70 | 22.68 | 2,666,633 | -0.70(-2.99%) |
Dec 21, 2022 | 22.59 | 23.69 | 22.40 | 23.38 | 4,747,003 | +2.46(+11.76%) |
Dec 20, 2022 | 20.56 | 20.93 | 20.50 | 20.92 | 1,431,676 | +0.12(+0.58%) |
Dec 19, 2022 | 21.40 | 21.50 | 20.70 | 20.80 | 1,160,993 | -0.57(-2.67%) |
Dec 16, 2022 | 21.17 | 21.57 | 21.09 | 21.37 | 2,195,978 | -0.06(-0.28%) |
Dec 15, 2022 | 21.50 | 21.62 | 20.83 | 21.43 | 3,277,035 | -0.52(-2.37%) |
Dec 14, 2022 | 22.17 | 22.45 | 21.63 | 21.95 | 1,545,250 | -0.37(-1.66%) |
Dec 13, 2022 | 23.07 | 23.20 | 21.86 | 22.32 | 1,784,011 | +0.45(+2.06%) |
Dec 12, 2022 | 21.28 | 21.90 | 20.86 | 21.87 | 1,256,238 | +0.52(+2.44%) |
Dec 09, 2022 | 21.07 | 21.57 | 20.76 | 21.35 | 1,546,121 | +0.37(+1.76%) |
Dec 08, 2022 | 21.23 | 21.95 | 20.91 | 20.98 | 1,967,776 | +0.05(+0.24%) |
Dec 07, 2022 | 22.14 | 22.21 | 20.84 | 20.93 | 1,681,796 | -1.33(-5.97%) |
Dec 06, 2022 | 22.89 | 23.15 | 22.02 | 22.26 | 1,563,283 | -0.71(-3.09%) |
Dec 05, 2022 | 23.58 | 23.84 | 22.96 | 22.97 | 1,710,749 | -0.85(-3.57%) |
Dec 02, 2022 | 23.59 | 24.00 | 23.52 | 23.82 | 1,396,558 | -0.21(-0.87%) |
Dec 01, 2022 | 24.11 | 24.40 | 23.66 | 24.03 | 1,382,554 | -0.06(-0.25%) |
Nov 30, 2022 | 23.41 | 24.09 | 23.05 | 24.09 | 1,721,287 | +0.71(+3.04%) |
Nov 29, 2022 | 22.50 | 23.46 | 22.45 | 23.38 | 1,809,381 | +0.88(+3.91%) |
Nov 28, 2022 | 22.26 | 22.60 | 22.11 | 22.50 | 1,765,929 | -0.10(-0.44%) |
Nov 25, 2022 | 22.23 | 22.70 | 22.23 | 22.60 | 639,854 | +0.29(+1.30%) |
Nov 23, 2022 | 22.23 | 23.09 | 22.02 | 22.31 | 1,278,459 | +0.31(+1.41%) |
Nov 22, 2022 | 21.77 | 22.19 | 21.33 | 22.00 | 1,889,176 | +0.22(+1.01%) |
Nov 21, 2022 | 22.08 | 22.36 | 21.32 | 21.78 | 2,274,876 | -0.55(-2.46%) |
Nov 18, 2022 | 22.76 | 22.97 | 22.01 | 22.33 | 1,373,669 | +0.11(+0.50%) |
Nov 17, 2022 | 22.28 | 22.42 | 21.51 | 22.22 | 1,374,961 | -0.74(-3.22%) |
Nov 16, 2022 | 23.46 | 23.86 | 22.90 | 22.96 | 1,790,238 | -1.05(-4.37%) |
Nov 15, 2022 | 24.64 | 25.61 | 23.73 | 24.01 | 3,870,477 | +0.42(+1.78%) |
Nov 14, 2022 | 23.25 | 23.85 | 22.84 | 23.59 | 2,495,050 | -0.01(-0.04%) |
Nov 11, 2022 | 21.29 | 24.56 | 21.29 | 23.60 | 6,178,186 | +1.87(+8.61%) |
Nov 10, 2022 | 22.37 | 23.44 | 21.41 | 21.73 | 10,068,358 | +2.59(+13.53%) |
Nov 09, 2022 | 19.41 | 19.61 | 18.98 | 19.14 | 3,393,368 | -0.78(-3.92%) |
Nov 08, 2022 | 20.98 | 21.05 | 19.55 | 19.92 | 4,649,989 | -1.24(-5.86%) |
Nov 07, 2022 | 21.54 | 21.58 | 20.84 | 21.16 | 1,828,320 | -0.04(-0.19%) |
Nov 04, 2022 | 21.44 | 21.72 | 20.59 | 21.20 | 1,618,335 | +0.24(+1.15%) |
Nov 03, 2022 | 20.90 | 21.55 | 20.55 | 20.96 | 1,721,855 | -0.20(-0.95%) |
Nov 02, 2022 | 22.06 | 21.06 | 21.16 | 2,091,325 | -1.51(-6.66%) | |
Nov 01, 2022 | 22.83 | 22.92 | 22.26 | 22.67 | 2,217,110 | +0.37(+1.66%) |
Oct 31, 2022 | 22.16 | 22.36 | 21.49 | 22.30 | 1,721,920 | +0.14(+0.63%) |
Oct 28, 2022 | 21.81 | 22.16 | 21.59 | 22.16 | 2,412,244 | +0.34(+1.56%) |
Oct 27, 2022 | 22.50 | 22.59 | 21.64 | 21.82 | 1,795,415 | -0.18(-0.82%) |
Oct 26, 2022 | 21.77 | 23.01 | 21.75 | 22.00 | 2,511,128 | +0.23(+1.06%) |
Oct 25, 2022 | 21.07 | 21.97 | 20.97 | 21.77 | 1,899,543 | +0.75(+3.57%) |
Oct 24, 2022 | 20.68 | 21.08 | 20.27 | 21.02 | 1,631,460 | +0.38(+1.84%) |
Oct 21, 2022 | 20.10 | 20.77 | 19.93 | 20.64 | 1,908,604 | +0.40(+1.98%) |
Oct 20, 2022 | 19.90 | 20.92 | 19.90 | 20.24 | 1,985,421 | +0.24(+1.20%) |
Oct 19, 2022 | 20.24 | 20.75 | 19.91 | 20.00 | 2,016,190 | -0.44(-2.15%) |
Oct 18, 2022 | 20.61 | 21.23 | 20.39 | 20.44 | 2,884,015 | +0.44(+2.20%) |
Oct 17, 2022 | 20.00 | 20.56 | 19.88 | 20.00 | 2,278,584 | +0.44(+2.25%) |
Oct 14, 2022 | 20.37 | 20.70 | 19.30 | 19.56 | 1,962,364 | -0.41(-2.05%) |
Oct 13, 2022 | 19.04 | 20.18 | 18.77 | 19.97 | 1,926,109 | +0.32(+1.63%) |
Oct 12, 2022 | 18.81 | 19.98 | 18.58 | 19.65 | 3,121,271 | +0.72(+3.80%) |
Oct 11, 2022 | 18.48 | 19.11 | 17.88 | 18.93 | 2,387,576 | +0.37(+1.99%) |
Oct 10, 2022 | 18.24 | 18.74 | 18.01 | 18.56 | 1,895,343 | +0.49(+2.71%) |
Oct 07, 2022 | 18.10 | 18.43 | 17.67 | 18.07 | 1,689,356 | -0.35(-1.90%) |
Oct 06, 2022 | 18.89 | 19.35 | 18.37 | 18.42 | 1,373,871 | -0.50(-2.64%) |
Oct 05, 2022 | 18.59 | 19.10 | 18.36 | 18.92 | 1,592,607 | -0.28(-1.46%) |
Oct 04, 2022 | 18.24 | 19.28 | 18.17 | 19.20 | 2,946,307 | +1.65(+9.40%) |
Oct 03, 2022 | 18.00 | 18.16 | 16.83 | 17.55 | 2,875,385 | -0.15(-0.85%) |
Sep 30, 2022 | 17.91 | 18.49 | 17.61 | 17.70 | 3,313,850 | -0.43(-2.37%) |
Sep 29, 2022 | 18.62 | 18.76 | 17.72 | 18.13 | 2,430,339 | -1.01(-5.28%) |
Sep 28, 2022 | 18.47 | 19.29 | 18.31 | 19.14 | 2,073,673 | +0.86(+4.70%) |
Sep 27, 2022 | 18.60 | 19.00 | 17.93 | 18.28 | 3,207,691 | +0.08(+0.44%) |
Sep 26, 2022 | 18.71 | 19.56 | 18.02 | 18.20 | 3,497,123 | -0.33(-1.78%) |
Sep 23, 2022 | 18.82 | 19.08 | 18.12 | 18.53 | 3,492,866 | -0.83(-4.29%) |
Sep 22, 2022 | 20.80 | 20.90 | 19.28 | 19.36 | 4,462,957 | -1.55(-7.41%) |
Sep 21, 2022 | 22.82 | 23.04 | 20.80 | 20.91 | 5,535,464 | -1.96(-8.57%) |
Sep 20, 2022 | 22.23 | 22.91 | 21.96 | 22.87 | 4,248,110 | +0.35(+1.55%) |
Sep 19, 2022 | 21.83 | 22.69 | 21.67 | 22.52 | 3,787,714 | +0.18(+0.81%) |
Sep 16, 2022 | 23.10 | 23.10 | 21.96 | 22.34 | 3,163,130 | -0.71(-3.08%) |
Sep 15, 2022 | 22.80 | 23.46 | 22.36 | 23.05 | 4,429,899 | +0.85(+3.83%) |
Sep 14, 2022 | 22.49 | 22.50 | 21.39 | 22.20 | 3,708,342 | -0.30(-1.33%) |
Sep 13, 2022 | 22.91 | 23.65 | 22.30 | 22.50 | 2,807,881 | -1.45(-6.05%) |
Sep 12, 2022 | 23.96 | 24.55 | 23.51 | 23.95 | 2,261,909 | +0.13(+0.55%) |
Sep 09, 2022 | 23.13 | 24.07 | 23.11 | 23.82 | 3,573,174 | +0.96(+4.20%) |
Sep 08, 2022 | 22.44 | 23.00 | 21.93 | 22.86 | 1,853,944 | +0.05(+0.22%) |
Sep 07, 2022 | 21.89 | 22.87 | 21.62 | 22.81 | 2,415,880 | +0.89(+4.06%) |
Sep 06, 2022 | 22.57 | 22.59 | 21.14 | 21.92 | 2,638,045 | -0.54(-2.40%) |
Sep 02, 2022 | 22.93 | 22.93 | 22.05 | 22.46 | 1,669,477 | +0.30(+1.35%) |
Sep 01, 2022 | 21.75 | 22.20 | 21.23 | 22.16 | 3,109,735 | +0.01(+0.05%) |
Aug 31, 2022 | 22.83 | 23.15 | 22.12 | 22.15 | 2,185,659 | -0.57(-2.51%) |
Aug 30, 2022 | 23.99 | 24.16 | 22.66 | 22.72 | 2,501,947 | -0.95(-4.01%) |
Aug 29, 2022 | 23.65 | 24.10 | 23.30 | 23.67 | 2,113,754 | -0.39(-1.62%) |
Aug 26, 2022 | 26.18 | 26.45 | 24.05 | 24.06 | 2,662,740 | -1.96(-7.53%) |
Aug 25, 2022 | 25.60 | 26.14 | 25.47 | 26.02 | 3,224,114 | +0.58(+2.28%) |
Aug 24, 2022 | 24.32 | 25.82 | 24.22 | 25.44 | 3,271,533 | +1.03(+4.22%) |
Aug 23, 2022 | 22.77 | 24.57 | 22.70 | 24.41 | 5,049,810 | +1.82(+8.06%) |
Aug 22, 2022 | 23.08 | 23.30 | 22.46 | 22.59 | 2,878,228 | -1.22(-5.12%) |
Aug 19, 2022 | 24.78 | 24.96 | 23.64 | 23.81 | 2,688,613 | -1.38(-5.48%) |
Aug 18, 2022 | 24.99 | 25.26 | 24.46 | 25.19 | 3,833,259 | +0.21(+0.84%) |
Aug 17, 2022 | 25.23 | 25.49 | 24.07 | 24.98 | 4,334,453 | -0.99(-3.81%) |
Aug 16, 2022 | 25.17 | 26.64 | 24.56 | 25.97 | 5,364,145 | +1.18(+4.76%) |
Aug 15, 2022 | 23.54 | 24.96 | 23.09 | 24.79 | 5,437,309 | +0.74(+3.08%) |
Aug 12, 2022 | 21.07 | 24.28 | 21.07 | 24.05 | 11,551,815 | +2.93(+13.87%) |
Aug 11, 2022 | 21.41 | 21.80 | 19.80 | 21.12 | 18,601,818 | -4.69(-18.17%) |
Aug 10, 2022 | 25.02 | 26.00 | 24.68 | 25.81 | 3,607,643 | +1.41(+5.78%) |
Aug 09, 2022 | 24.62 | 24.82 | 23.89 | 24.40 | 4,240,786 | -0.54(-2.17%) |
Aug 08, 2022 | 24.75 | 25.90 | 24.68 | 24.94 | 3,191,487 | +0.49(+2.00%) |
Aug 05, 2022 | 23.76 | 24.55 | 23.73 | 24.45 | 1,690,648 | +0.47(+1.96%) |
Aug 04, 2022 | 23.94 | 24.12 | 23.48 | 23.98 | 1,840,768 | +0.12(+0.50%) |
Aug 03, 2022 | 23.99 | 24.00 | 23.28 | 23.86 | 2,400,820 | +0.26(+1.10%) |
Aug 02, 2022 | 22.65 | 23.61 | 22.48 | 23.60 | 2,112,881 | +0.58(+2.52%) |
Aug 01, 2022 | 22.37 | 23.10 | 21.93 | 23.02 | 2,145,989 | +0.35(+1.54%) |
Jul 29, 2022 | 22.43 | 22.94 | 22.02 | 22.67 | 2,147,543 | +0.45(+2.03%) |
Jul 28, 2022 | 22.12 | 22.77 | 21.51 | 22.22 | 1,827,144 | +0.24(+1.09%) |
Jul 27, 2022 | 22.00 | 22.16 | 21.14 | 21.98 | 3,392,914 | +0.38(+1.76%) |
Jul 26, 2022 | 23.38 | 23.44 | 21.51 | 21.60 | 2,784,094 | -1.82(-7.77%) |
Jul 25, 2022 | 23.13 | 23.54 | 22.44 | 23.42 | 19,628,540 | +0.29(+1.25%) |
Jul 22, 2022 | 23.88 | 24.29 | 23.07 | 23.13 | 5,092,727 | +0.02(+0.09%) |
Jul 21, 2022 | 22.60 | 23.13 | 22.01 | 23.11 | 2,304,200 | +0.01(+0.04%) |
Jul 20, 2022 | 22.70 | 23.33 | 22.50 | 23.10 | 2,046,092 | +0.36(+1.58%) |
Jul 19, 2022 | 21.75 | 22.80 | 21.75 | 22.74 | 1,563,774 | +1.22(+5.67%) |
Jul 18, 2022 | 21.87 | 22.64 | 21.49 | 21.52 | 2,527,696 | +0.11(+0.51%) |
Jul 15, 2022 | 21.10 | 21.44 | 20.89 | 21.41 | 2,569,405 | +0.60(+2.88%) |
Jul 14, 2022 | 20.80 | 21.21 | 20.50 | 20.81 | 2,587,059 | -0.25(-1.19%) |
Jul 13, 2022 | 20.09 | 21.35 | 19.87 | 21.06 | 3,063,931 | +0.27(+1.30%) |
Jul 12, 2022 | 20.33 | 21.31 | 20.25 | 20.79 | 1,816,718 | +0.41(+2.01%) |
Jul 11, 2022 | 21.35 | 21.63 | 20.04 | 20.38 | 2,356,472 | -1.43(-6.56%) |
Jul 08, 2022 | 22.58 | 22.79 | 21.64 | 21.81 | 3,430,913 | -1.65(-7.03%) |
Jul 07, 2022 | 22.59 | 23.73 | 22.59 | 23.46 | 2,647,390 | +0.90(+3.99%) |
Jul 06, 2022 | 23.14 | 23.65 | 22.31 | 22.56 | 1,780,526 | -0.83(-3.55%) |
Jul 05, 2022 | 22.41 | 23.69 | 22.00 | 23.39 | 2,090,830 | +0.35(+1.52%) |
Jul 01, 2022 | 21.84 | 23.11 | 21.52 | 23.04 | 2,337,828 | +1.34(+6.18%) |
Jun 30, 2022 | 21.43 | 22.02 | 20.59 | 21.70 | 3,959,383 | -0.27(-1.23%) |
Jun 29, 2022 | 23.30 | 23.36 | 21.77 | 21.97 | 2,955,329 | -1.54(-6.55%) |
Jun 28, 2022 | 23.49 | 24.50 | 23.45 | 23.51 | 2,824,607 | +0.38(+1.64%) |
Jun 27, 2022 | 22.83 | 23.50 | 22.47 | 23.13 | 4,273,874 | +0.28(+1.23%) |
Jun 24, 2022 | 20.63 | 23.32 | 20.63 | 22.85 | 3,744,233 | +1.83(+8.71%) |
Jun 23, 2022 | 21.68 | 21.75 | 20.06 | 21.02 | 4,290,080 | -0.54(-2.50%) |
Jun 22, 2022 | 20.96 | 21.64 | 20.91 | 21.56 | 2,588,390 | +0.46(+2.18%) |
Jun 21, 2022 | 21.54 | 22.14 | 20.98 | 21.10 | 3,456,375 | -0.88(-4.00%) |
Jun 17, 2022 | 20.39 | 22.11 | 20.13 | 21.98 | 2,942,888 | +1.79(+8.87%) |
Jun 16, 2022 | 22.41 | 22.55 | 19.91 | 20.19 | 5,033,898 | -2.88(-12.48%) |
Jun 15, 2022 | 23.37 | 23.94 | 22.91 | 23.07 | 3,778,327 | +0.14(+0.61%) |
Jun 14, 2022 | 23.85 | 23.85 | 22.18 | 22.93 | 2,909,739 | -0.74(-3.13%) |
Jun 13, 2022 | 26.00 | 26.07 | 23.54 | 23.67 | 2,804,045 | -3.23(-12.01%) |
Jun 10, 2022 | 28.13 | 28.47 | 26.90 | 26.90 | 3,243,234 | -1.84(-6.40%) |
Jun 09, 2022 | 28.98 | 29.23 | 28.72 | 28.74 | 2,123,255 | -0.45(-1.54%) |
Jun 08, 2022 | 28.99 | 29.88 | 28.99 | 29.19 | 1,346,389 | -0.15(-0.51%) |
Jun 07, 2022 | 29.06 | 29.50 | 28.90 | 29.34 | 1,025,606 | +0.09(+0.31%) |
Jun 06, 2022 | 29.69 | 29.69 | 28.93 | 29.25 | 1,747,483 | -0.28(-0.95%) |
Jun 03, 2022 | 29.56 | 30.07 | 29.22 | 29.53 | 1,561,195 | -0.49(-1.63%) |
Jun 02, 2022 | 29.22 | 30.16 | 28.87 | 30.02 | 2,172,609 | +0.77(+2.63%) |
Jun 01, 2022 | 30.20 | 30.37 | 28.68 | 29.25 | 3,421,142 | -0.10(-0.34%) |
May 31, 2022 | 30.09 | 30.23 | 28.99 | 29.35 | 2,689,118 | -0.68(-2.26%) |
May 27, 2022 | 30.05 | 30.62 | 29.36 | 30.03 | 3,258,140 | +0.24(+0.81%) |
May 26, 2022 | 28.40 | 30.34 | 28.40 | 29.79 | 2,468,387 | +1.48(+5.23%) |
May 25, 2022 | 26.37 | 28.58 | 26.37 | 28.31 | 2,904,050 | +1.73(+6.51%) |
May 24, 2022 | 27.60 | 27.73 | 26.19 | 26.58 | 3,298,887 | -1.42(-5.07%) |
May 23, 2022 | 28.30 | 28.65 | 27.50 | 28.00 | 2,791,378 | -0.06(-0.21%) |
May 20, 2022 | 29.20 | 29.26 | 27.29 | 28.06 | 2,695,595 | -0.80(-2.77%) |
May 19, 2022 | 28.51 | 29.80 | 28.51 | 28.86 | 3,112,868 | -0.18(-0.62%) |
May 18, 2022 | 28.73 | 29.96 | 28.63 | 29.04 | 4,101,404 | +0.68(+2.40%) |
May 17, 2022 | 28.72 | 29.22 | 27.63 | 28.36 | 2,566,279 | +0.10(+0.35%) |
May 16, 2022 | 28.96 | 29.78 | 28.24 | 28.26 | 2,036,694 | -0.95(-3.25%) |
May 13, 2022 | 29.01 | 30.07 | 28.68 | 29.21 | 4,137,502 | +0.91(+3.22%) |
May 12, 2022 | 30.50 | 30.59 | 26.84 | 28.30 | 5,834,895 | -1.40(-4.71%) |
May 11, 2022 | 30.66 | 32.28 | 29.59 | 29.70 | 3,065,056 | -1.35(-4.35%) |
May 10, 2022 | 31.24 | 32.24 | 30.48 | 31.05 | 2,279,268 | +0.37(+1.21%) |
May 09, 2022 | 33.69 | 33.76 | 30.42 | 30.68 | 3,598,658 | -3.42(-10.03%) |
May 06, 2022 | 34.31 | 35.11 | 33.05 | 34.10 | 1,991,597 | -0.36(-1.04%) |
May 05, 2022 | 35.70 | 36.22 | 33.98 | 34.46 | 2,279,503 | -1.85(-5.10%) |
May 04, 2022 | 37.40 | 37.74 | 34.41 | 36.31 | 2,815,022 | -0.89(-2.39%) |
May 03, 2022 | 37.75 | 37.93 | 36.40 | 37.20 | 1,916,186 | -0.51(-1.35%) |
May 02, 2022 | 38.57 | 38.62 | 36.53 | 37.71 | 1,792,122 | -0.56(-1.46%) |
Apr 29, 2022 | 39.35 | 39.72 | 38.00 | 38.27 | 1,352,967 | -1.28(-3.24%) |
Apr 28, 2022 | 40.27 | 40.38 | 38.75 | 39.55 | 1,623,426 | -0.28(-0.70%) |
Apr 27, 2022 | 40.45 | 40.82 | 39.41 | 39.83 | 1,217,118 | -0.74(-1.82%) |
Apr 26, 2022 | 41.83 | 42.20 | 40.45 | 40.57 | 1,385,342 | -1.15(-2.76%) |
Apr 25, 2022 | 40.97 | 42.08 | 40.51 | 41.72 | 1,464,950 | +0.53(+1.29%) |
Apr 22, 2022 | 41.52 | 41.66 | 40.62 | 41.19 | 1,445,783 | -0.52(-1.25%) |
Apr 21, 2022 | 43.48 | 43.98 | 41.58 | 41.71 | 1,353,986 | -1.05(-2.46%) |
Apr 20, 2022 | 42.68 | 43.60 | 42.27 | 42.76 | 1,067,467 | +0.16(+0.38%) |
Apr 19, 2022 | 41.69 | 43.28 | 41.64 | 42.60 | 1,337,876 | +1.01(+2.43%) |
Apr 18, 2022 | 40.94 | 41.96 | 40.94 | 41.59 | 1,107,790 | +0.22(+0.53%) |
Apr 14, 2022 | 40.95 | 42.22 | 40.95 | 41.37 | 936,321 | +0.60(+1.47%) |
Apr 13, 2022 | 39.99 | 41.11 | 39.99 | 40.77 | 1,330,239 | +1.30(+3.29%) |
Apr 12, 2022 | 39.63 | 40.45 | 39.14 | 39.47 | 1,060,222 | +0.54(+1.39%) |
Apr 11, 2022 | 38.43 | 39.72 | 38.38 | 38.93 | 1,252,116 | +0.08(+0.21%) |
Apr 08, 2022 | 38.51 | 39.06 | 37.72 | 38.85 | 1,507,816 | +0.17(+0.44%) |
Apr 07, 2022 | 38.77 | 38.87 | 37.37 | 38.68 | 1,770,937 | -0.11(-0.28%) |
Apr 06, 2022 | 40.01 | 40.33 | 38.52 | 38.79 | 1,509,142 | -1.91(-4.69%) |
Apr 05, 2022 | 42.09 | 42.58 | 40.67 | 40.70 | 1,520,479 | -1.16(-2.77%) |
Apr 04, 2022 | 42.56 | 42.59 | 41.57 | 41.86 | 956,349 | -0.65(-1.53%) |
Apr 01, 2022 | 43.76 | 44.00 | 42.35 | 42.51 | 980,109 | -0.99(-2.28%) |
Mar 31, 2022 | 43.37 | 44.60 | 43.24 | 43.50 | 1,156,756 | -0.16(-0.37%) |
Mar 30, 2022 | 43.61 | 44.12 | 43.47 | 43.66 | 1,001,411 | -0.02(-0.05%) |
Mar 29, 2022 | 43.68 | 44.00 | 42.87 | 43.68 | 1,526,371 | +0.91(+2.13%) |
Mar 28, 2022 | 43.35 | 43.62 | 42.33 | 42.77 | 809,723 | -0.58(-1.34%) |
Mar 25, 2022 | 43.25 | 43.93 | 42.93 | 43.35 | 929,876 | +0.18(+0.42%) |
Mar 24, 2022 | 43.15 | 43.28 | 42.45 | 43.17 | 1,245,966 | +0.12(+0.28%) |
Mar 23, 2022 | 43.83 | 44.17 | 42.81 | 43.05 | 1,159,411 | -0.90(-2.05%) |
Mar 22, 2022 | 43.81 | 44.82 | 43.48 | 43.95 | 1,138,864 | +0.18(+0.41%) |
Mar 21, 2022 | 42.63 | 43.80 | 42.13 | 43.77 | 1,792,165 | +1.07(+2.51%) |
Mar 18, 2022 | 42.56 | 43.29 | 42.12 | 42.70 | 2,004,864 | -0.16(-0.37%) |
Mar 17, 2022 | 41.99 | 43.00 | 41.99 | 42.86 | 1,052,961 | +0.15(+0.35%) |
Mar 16, 2022 | 40.85 | 42.87 | 40.60 | 42.71 | 1,572,646 | +2.62(+6.54%) |
Mar 15, 2022 | 40.25 | 41.06 | 39.55 | 40.09 | 1,102,807 | +0.43(+1.08%) |
Mar 14, 2022 | 40.19 | 41.45 | 39.32 | 39.66 | 1,373,354 | -0.80(-1.98%) |
Mar 11, 2022 | 39.85 | 40.94 | 39.41 | 40.46 | 1,361,947 | +0.96(+2.43%) |
Mar 10, 2022 | 38.59 | 40.17 | 38.55 | 39.50 | 1,211,940 | -0.07(-0.18%) |
Mar 09, 2022 | 39.87 | 41.20 | 39.52 | 39.57 | 1,099,002 | +0.74(+1.91%) |
Mar 08, 2022 | 37.18 | 40.06 | 35.92 | 38.83 | 2,269,589 | +2.19(+5.98%) |
Mar 07, 2022 | 41.20 | 41.27 | 36.55 | 36.64 | 1,995,505 | -4.52(-10.98%) |
Mar 04, 2022 | 42.78 | 42.78 | 40.93 | 41.16 | 1,861,736 | -0.53(-1.27%) |
Mar 03, 2022 | 43.49 | 43.73 | 41.30 | 41.69 | 1,379,999 | -1.50(-3.47%) |
Mar 02, 2022 | 42.15 | 43.55 | 41.97 | 43.19 | 2,022,649 | +1.58(+3.80%) |
Mar 01, 2022 | 43.25 | 43.34 | 41.38 | 41.61 | 2,237,137 | -2.05(-4.70%) |
Feb 28, 2022 | 44.48 | 45.32 | 43.40 | 43.66 | 2,613,458 | -1.31(-2.91%) |
Feb 25, 2022 | 46.00 | 45.02 | 43.37 | 44.97 | 3,333,783 | -0.62(-1.36%) |
Feb 24, 2022 | 40.92 | 45.91 | 40.80 | 45.59 | 3,694,021 | +2.21(+5.09%) |
Feb 23, 2022 | 44.56 | 45.00 | 43.11 | 43.38 | 1,793,613 | -0.68(-1.54%) |
Feb 22, 2022 | 44.57 | 45.23 | 43.54 | 44.06 | 1,335,211 | -0.72(-1.61%) |
Feb 18, 2022 | 44.78 | 0 | -0.82(-1.80%) | |||
Feb 17, 2022 | 46.28 | 46.65 | 45.10 | 45.60 | 1,163,145 | -1.16(-2.48%) |
Feb 16, 2022 | 45.49 | 47.20 | 45.39 | 46.76 | 1,431,072 | +0.57(+1.23%) |
Feb 15, 2022 | 45.39 | 46.34 | 45.31 | 46.19 | 1,225,273 | +1.91(+4.31%) |
Feb 14, 2022 | 44.32 | 45.50 | 44.20 | 44.28 | 1,253,344 | +0.17(+0.39%) |
Feb 11, 2022 | 45.05 | 46.27 | 43.56 | 44.11 | 1,821,152 | -1.06(-2.35%) |
Feb 10, 2022 | 44.87 | 47.24 | 44.47 | 45.17 | 2,733,438 | +0.33(+0.74%) |
Feb 09, 2022 | 43.50 | 44.87 | 43.46 | 44.84 | 1,516,533 | +1.77(+4.11%) |
Feb 08, 2022 | 41.86 | 43.25 | 41.54 | 43.07 | 1,021,545 | +1.45(+3.48%) |
Feb 07, 2022 | 41.24 | 41.92 | 40.78 | 41.62 | 733,208 | +0.60(+1.46%) |
Feb 04, 2022 | 40.36 | 41.30 | 39.82 | 41.02 | 648,753 | +1.07(+2.68%) |
Feb 03, 2022 | 39.97 | 40.94 | 39.88 | 39.95 | 847,895 | -0.70(-1.72%) |
Feb 02, 2022 | 41.10 | 41.73 | 40.33 | 40.65 | 1,079,107 | -0.66(-1.60%) |