Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.23 | 45.43 | 44.85 | 45.25 | 440,678 | -0.39(-0.86%) |
Dec 29, 2022 | 44.85 | 45.85 | 44.85 | 45.64 | 417,601 | +0.90(+2.01%) |
Dec 28, 2022 | 45.53 | 45.88 | 44.59 | 44.74 | 937,842 | -0.77(-1.70%) |
Dec 27, 2022 | 45.04 | 45.53 | 44.74 | 45.52 | 746,318 | +0.51(+1.13%) |
Dec 23, 2022 | 44.54 | 45.11 | 44.43 | 45.01 | 654,570 | +0.43(+0.96%) |
Dec 22, 2022 | 44.45 | 44.94 | 43.65 | 44.58 | 2,003,535 | -0.15(-0.33%) |
Dec 21, 2022 | 44.02 | 45.07 | 43.99 | 44.72 | 1,010,179 | +0.90(+2.05%) |
Dec 20, 2022 | 43.01 | 44.02 | 42.88 | 43.83 | 1,114,179 | +0.74(+1.72%) |
Dec 19, 2022 | 43.88 | 43.98 | 42.89 | 43.08 | 1,063,821 | -0.88(-2.00%) |
Dec 16, 2022 | 43.48 | 44.05 | 43.27 | 43.96 | 2,403,198 | +0.61(+1.40%) |
Dec 15, 2022 | 43.42 | 43.77 | 42.97 | 43.36 | 1,775,465 | -1.13(-2.55%) |
Dec 14, 2022 | 44.29 | 45.00 | 44.12 | 44.49 | 902,974 | +0.09(+0.20%) |
Dec 13, 2022 | 45.10 | 45.28 | 44.06 | 44.40 | 729,810 | +0.25(+0.58%) |
Dec 12, 2022 | 43.73 | 44.28 | 43.58 | 44.15 | 872,383 | +0.49(+1.12%) |
Dec 09, 2022 | 43.94 | 44.18 | 43.66 | 43.66 | 696,699 | -0.28(-0.64%) |
Dec 08, 2022 | 43.66 | 44.42 | 43.37 | 43.94 | 653,070 | +0.58(+1.34%) |
Dec 07, 2022 | 43.91 | 44.04 | 43.25 | 43.36 | 634,169 | -0.57(-1.29%) |
Dec 06, 2022 | 43.87 | 44.15 | 43.48 | 43.93 | 899,769 | -0.05(-0.11%) |
Dec 05, 2022 | 44.29 | 44.39 | 43.85 | 43.98 | 596,300 | -0.79(-1.76%) |
Dec 02, 2022 | 44.75 | 44.97 | 44.42 | 44.76 | 620,325 | -0.32(-0.71%) |
Dec 01, 2022 | 45.01 | 45.30 | 44.73 | 45.09 | 756,403 | +0.17(+0.37%) |
Nov 30, 2022 | 43.75 | 45.08 | 43.44 | 44.92 | 1,366,932 | +1.20(+2.74%) |
Nov 29, 2022 | 43.14 | 43.76 | 43.14 | 43.72 | 976,702 | +0.42(+0.97%) |
Nov 28, 2022 | 43.14 | 43.53 | 43.09 | 43.30 | 608,655 | -0.23(-0.54%) |
Nov 25, 2022 | 43.10 | 43.67 | 43.10 | 43.54 | 239,549 | +0.31(+0.72%) |
Nov 23, 2022 | 42.73 | 43.45 | 42.72 | 43.22 | 481,944 | +0.33(+0.77%) |
Nov 22, 2022 | 42.50 | 42.92 | 42.30 | 42.89 | 695,416 | +0.56(+1.31%) |
Nov 21, 2022 | 42.12 | 42.59 | 42.03 | 42.34 | 643,904 | +0.14(+0.32%) |
Nov 18, 2022 | 42.41 | 42.60 | 41.96 | 42.20 | 766,061 | +0.24(+0.58%) |
Nov 17, 2022 | 42.34 | 42.58 | 41.67 | 41.96 | 832,342 | -0.92(-2.14%) |
Nov 16, 2022 | 43.31 | 43.57 | 42.87 | 42.87 | 775,269 | -0.46(-1.06%) |
Nov 15, 2022 | 44.33 | 44.53 | 43.26 | 43.33 | 1,301,376 | -0.34(-0.78%) |
Nov 14, 2022 | 44.84 | 44.84 | 43.63 | 43.67 | 1,052,111 | -0.47(-1.06%) |
Nov 11, 2022 | 44.69 | 44.81 | 43.75 | 44.14 | 1,194,671 | -0.56(-1.26%) |
Nov 10, 2022 | 44.73 | 45.50 | 43.42 | 44.71 | 2,182,343 | +1.31(+3.01%) |
Nov 09, 2022 | 44.38 | 44.60 | 43.21 | 43.40 | 2,015,448 | -1.38(-3.09%) |
Nov 08, 2022 | 45.45 | 45.83 | 44.54 | 44.78 | 2,502,313 | -0.40(-0.88%) |
Nov 07, 2022 | 45.11 | 45.34 | 44.55 | 45.18 | 1,124,751 | +0.07(+0.15%) |
Nov 04, 2022 | 45.14 | 45.83 | 44.58 | 45.11 | 906,922 | +0.07(+0.15%) |
Nov 03, 2022 | 45.85 | 45.87 | 44.93 | 45.05 | 1,059,886 | -1.31(-2.82%) |
Nov 02, 2022 | 47.32 | 46.23 | 46.35 | 1,216,345 | -1.09(-2.30%) | |
Nov 01, 2022 | 47.51 | 47.54 | 46.86 | 47.44 | 577,622 | +0.19(+0.41%) |
Oct 31, 2022 | 46.95 | 47.49 | 46.80 | 47.25 | 571,064 | -0.02(-0.04%) |
Oct 28, 2022 | 46.68 | 47.41 | 46.33 | 47.27 | 872,069 | +0.76(+1.63%) |
Oct 27, 2022 | 46.57 | 46.99 | 46.41 | 46.51 | 1,078,842 | -0.01(-0.02%) |
Oct 26, 2022 | 46.26 | 46.84 | 46.06 | 46.52 | 1,015,123 | +0.27(+0.59%) |
Oct 25, 2022 | 45.84 | 46.43 | 45.52 | 46.24 | 796,554 | +0.39(+0.85%) |
Oct 24, 2022 | 45.32 | 46.24 | 45.28 | 45.86 | 1,137,826 | +0.81(+1.80%) |
Oct 21, 2022 | 44.00 | 45.18 | 43.57 | 45.05 | 942,624 | +1.04(+2.37%) |
Oct 20, 2022 | 44.12 | 44.83 | 43.68 | 44.00 | 1,162,005 | +0.00(+0.00%) |
Oct 19, 2022 | 44.41 | 44.59 | 43.51 | 44.00 | 607,336 | -0.81(-1.80%) |
Oct 18, 2022 | 44.76 | 44.96 | 44.32 | 44.81 | 586,397 | +0.76(+1.72%) |
Oct 17, 2022 | 43.93 | 44.43 | 43.76 | 44.05 | 610,414 | +0.77(+1.78%) |
Oct 14, 2022 | 43.53 | 44.05 | 43.02 | 43.28 | 918,140 | -0.09(-0.20%) |
Oct 13, 2022 | 41.19 | 43.59 | 40.97 | 43.37 | 641,731 | +1.39(+3.32%) |
Oct 12, 2022 | 43.36 | 43.40 | 41.96 | 41.98 | 940,604 | -1.37(-3.17%) |
Oct 11, 2022 | 43.06 | 43.89 | 42.85 | 43.35 | 1,013,668 | +0.09(+0.20%) |
Oct 10, 2022 | 43.21 | 43.60 | 43.02 | 43.26 | 587,950 | +0.24(+0.57%) |
Oct 07, 2022 | 44.03 | 44.14 | 42.86 | 43.02 | 779,042 | -1.44(-3.24%) |
Oct 06, 2022 | 44.81 | 44.94 | 44.24 | 44.46 | 649,903 | -0.48(-1.06%) |
Oct 05, 2022 | 44.48 | 45.31 | 44.28 | 44.94 | 1,046,426 | +0.18(+0.39%) |
Oct 04, 2022 | 43.84 | 44.84 | 43.84 | 44.76 | 1,133,399 | +1.28(+2.93%) |
Oct 03, 2022 | 43.06 | 43.70 | 42.62 | 43.49 | 646,343 | +0.85(+1.99%) |
Sep 30, 2022 | 43.09 | 43.60 | 42.61 | 42.64 | 997,282 | -0.36(-0.84%) |
Sep 29, 2022 | 42.82 | 43.18 | 42.59 | 43.00 | 839,682 | -0.27(-0.63%) |
Sep 28, 2022 | 42.00 | 43.42 | 41.73 | 43.27 | 868,210 | +1.75(+4.22%) |
Sep 27, 2022 | 42.71 | 43.05 | 41.42 | 41.52 | 845,360 | -0.86(-2.02%) |
Sep 26, 2022 | 42.35 | 43.03 | 42.33 | 42.38 | 816,948 | -0.05(-0.11%) |
Sep 23, 2022 | 42.70 | 43.05 | 41.83 | 42.43 | 701,689 | -0.66(-1.54%) |
Sep 22, 2022 | 44.11 | 44.16 | 43.06 | 43.09 | 829,891 | -1.29(-2.90%) |
Sep 21, 2022 | 44.85 | 45.17 | 44.25 | 44.37 | 1,145,640 | -0.01(-0.02%) |
Sep 20, 2022 | 44.22 | 44.40 | 43.91 | 44.38 | 1,085,226 | -0.19(-0.42%) |
Sep 19, 2022 | 43.54 | 44.82 | 43.47 | 44.57 | 1,409,105 | +0.76(+1.73%) |
Sep 16, 2022 | 43.82 | 44.07 | 43.25 | 43.81 | 2,222,296 | -0.14(-0.31%) |
Sep 15, 2022 | 44.12 | 44.34 | 43.47 | 43.95 | 1,270,295 | -0.47(-1.05%) |
Sep 14, 2022 | 44.67 | 44.79 | 44.10 | 44.41 | 1,169,656 | -0.20(-0.46%) |
Sep 13, 2022 | 45.16 | 45.18 | 44.52 | 44.62 | 1,375,025 | -1.28(-2.78%) |
Sep 12, 2022 | 45.49 | 46.02 | 45.49 | 45.89 | 808,896 | +0.44(+0.96%) |
Sep 09, 2022 | 45.39 | 45.65 | 45.18 | 45.46 | 521,425 | +0.38(+0.84%) |
Sep 08, 2022 | 45.01 | 45.28 | 44.66 | 45.08 | 954,121 | -0.15(-0.33%) |
Sep 07, 2022 | 44.65 | 45.32 | 44.58 | 45.23 | 535,629 | +0.66(+1.48%) |
Sep 06, 2022 | 45.08 | 45.24 | 44.37 | 44.57 | 671,831 | -0.34(-0.76%) |
Sep 02, 2022 | 45.97 | 46.12 | 44.65 | 44.91 | 578,605 | -0.76(-1.66%) |
Sep 01, 2022 | 45.42 | 45.67 | 44.76 | 45.66 | 607,267 | +0.02(+0.04%) |
Aug 31, 2022 | 45.28 | 45.93 | 45.21 | 45.64 | 1,265,516 | +0.67(+1.49%) |
Aug 30, 2022 | 45.46 | 45.53 | 44.60 | 44.97 | 566,497 | -0.19(-0.43%) |
Aug 29, 2022 | 45.03 | 45.42 | 44.87 | 45.17 | 390,422 | -0.13(-0.28%) |
Aug 26, 2022 | 46.35 | 46.60 | 45.26 | 45.29 | 430,119 | -1.07(-2.31%) |
Aug 25, 2022 | 46.25 | 46.79 | 46.08 | 46.36 | 439,812 | +0.37(+0.80%) |
Aug 24, 2022 | 46.15 | 46.28 | 45.95 | 45.99 | 436,449 | -0.06(-0.13%) |
Aug 23, 2022 | 46.24 | 46.55 | 45.97 | 46.05 | 729,649 | -0.43(-0.92%) |
Aug 22, 2022 | 46.66 | 46.66 | 46.33 | 46.48 | 738,009 | -0.65(-1.38%) |
Aug 19, 2022 | 47.08 | 47.28 | 47.00 | 47.13 | 781,202 | -0.12(-0.25%) |
Aug 18, 2022 | 47.01 | 47.42 | 47.01 | 47.25 | 691,944 | +0.20(+0.43%) |
Aug 17, 2022 | 47.00 | 47.16 | 46.75 | 47.04 | 653,065 | -0.12(-0.25%) |
Aug 16, 2022 | 46.72 | 47.21 | 46.53 | 47.16 | 844,403 | +0.21(+0.46%) |
Aug 15, 2022 | 46.48 | 47.22 | 46.27 | 46.95 | 627,266 | +0.00(+0.00%) |
Aug 12, 2022 | 46.72 | 47.11 | 46.72 | 46.95 | 401,476 | +0.20(+0.44%) |
Aug 11, 2022 | 46.46 | 47.23 | 46.27 | 46.74 | 742,054 | +0.30(+0.65%) |
Aug 10, 2022 | 46.63 | 46.66 | 46.23 | 46.44 | 812,527 | +0.50(+1.08%) |
Aug 09, 2022 | 45.15 | 46.04 | 45.15 | 45.95 | 1,208,550 | +0.65(+1.44%) |
Aug 08, 2022 | 45.99 | 46.26 | 45.15 | 45.29 | 650,253 | -0.29(-0.64%) |
Aug 05, 2022 | 46.35 | 46.35 | 44.90 | 45.59 | 1,101,689 | -1.45(-3.08%) |
Aug 04, 2022 | 47.15 | 47.21 | 46.73 | 47.03 | 1,209,194 | +0.06(+0.12%) |
Aug 03, 2022 | 46.50 | 47.08 | 46.37 | 46.98 | 752,049 | +0.67(+1.45%) |
Aug 02, 2022 | 46.53 | 46.53 | 45.82 | 46.31 | 539,883 | -0.16(-0.33%) |
Aug 01, 2022 | 46.32 | 46.85 | 46.09 | 46.46 | 618,265 | -0.25(-0.54%) |
Jul 29, 2022 | 45.77 | 46.91 | 45.67 | 46.71 | 1,147,411 | +1.05(+2.30%) |
Jul 28, 2022 | 45.24 | 45.74 | 45.00 | 45.66 | 1,079,111 | +0.49(+1.08%) |
Jul 27, 2022 | 44.68 | 45.57 | 44.50 | 45.18 | 1,345,452 | +0.79(+1.77%) |
Jul 26, 2022 | 44.40 | 44.64 | 43.98 | 44.39 | 756,892 | -0.19(-0.44%) |
Jul 25, 2022 | 44.80 | 44.99 | 44.30 | 44.59 | 632,848 | -0.11(-0.24%) |
Jul 22, 2022 | 45.00 | 45.56 | 44.65 | 44.69 | 1,137,031 | -0.29(-0.65%) |
Jul 21, 2022 | 43.77 | 44.99 | 43.55 | 44.98 | 430,328 | +0.93(+2.12%) |
Jul 20, 2022 | 43.71 | 44.14 | 43.49 | 44.05 | 627,890 | +0.21(+0.49%) |
Jul 19, 2022 | 43.05 | 43.91 | 43.05 | 43.84 | 487,518 | +1.23(+2.90%) |
Jul 18, 2022 | 43.08 | 43.40 | 42.56 | 42.60 | 546,210 | -0.26(-0.61%) |
Jul 15, 2022 | 43.03 | 43.03 | 42.42 | 42.87 | 555,417 | +0.47(+1.10%) |
Jul 14, 2022 | 41.44 | 42.51 | 41.30 | 42.40 | 775,468 | +0.31(+0.74%) |
Jul 13, 2022 | 41.40 | 42.40 | 41.25 | 42.09 | 869,436 | +0.04(+0.09%) |
Jul 12, 2022 | 42.38 | 42.82 | 41.78 | 42.05 | 723,608 | -0.52(-1.21%) |
Jul 11, 2022 | 42.52 | 42.94 | 42.29 | 42.56 | 673,990 | -0.35(-0.81%) |
Jul 08, 2022 | 42.55 | 43.35 | 42.35 | 42.91 | 1,070,632 | +0.30(+0.71%) |
Jul 07, 2022 | 42.24 | 42.69 | 41.85 | 42.61 | 737,606 | +0.52(+1.22%) |
Jul 06, 2022 | 41.92 | 42.31 | 41.78 | 42.10 | 590,634 | +0.35(+0.84%) |
Jul 05, 2022 | 41.18 | 41.76 | 40.35 | 41.75 | 718,303 | +0.05(+0.12%) |
Jul 01, 2022 | 41.21 | 41.84 | 41.13 | 41.70 | 472,071 | +0.54(+1.32%) |
Jun 30, 2022 | 41.01 | 41.47 | 40.55 | 41.16 | 981,329 | -0.29(-0.70%) |
Jun 29, 2022 | 41.11 | 41.51 | 40.57 | 41.45 | 983,660 | +0.28(+0.68%) |
Jun 28, 2022 | 41.97 | 42.40 | 41.18 | 41.17 | 1,017,995 | -0.73(-1.74%) |
Jun 27, 2022 | 41.94 | 42.15 | 41.73 | 41.89 | 805,102 | -0.05(-0.12%) |
Jun 24, 2022 | 41.22 | 42.23 | 41.03 | 41.94 | 3,151,629 | +0.90(+2.20%) |
Jun 23, 2022 | 41.22 | 41.67 | 40.60 | 41.04 | 1,105,268 | -0.11(-0.26%) |
Jun 22, 2022 | 40.05 | 41.48 | 40.05 | 41.15 | 862,589 | +0.39(+0.95%) |
Jun 21, 2022 | 40.93 | 41.39 | 40.70 | 40.76 | 828,703 | +0.32(+0.79%) |
Jun 17, 2022 | 40.11 | 40.87 | 39.57 | 40.44 | 2,318,859 | +0.63(+1.59%) |
Jun 16, 2022 | 40.50 | 40.50 | 39.37 | 39.81 | 1,022,571 | -1.64(-3.96%) |
Jun 15, 2022 | 41.28 | 41.90 | 40.60 | 41.45 | 1,227,232 | +0.49(+1.19%) |
Jun 14, 2022 | 40.68 | 41.30 | 40.47 | 40.96 | 1,285,342 | +0.19(+0.48%) |
Jun 13, 2022 | 40.92 | 41.35 | 40.54 | 40.77 | 1,496,088 | -1.17(-2.78%) |
Jun 10, 2022 | 42.29 | 42.45 | 41.73 | 41.93 | 1,127,740 | -1.07(-2.49%) |
Jun 09, 2022 | 43.14 | 43.59 | 42.91 | 43.00 | 737,739 | -0.30(-0.68%) |
Jun 08, 2022 | 43.81 | 43.87 | 43.22 | 43.30 | 957,529 | -0.65(-1.48%) |
Jun 07, 2022 | 43.14 | 43.97 | 43.05 | 43.95 | 864,862 | +0.41(+0.93%) |
Jun 06, 2022 | 43.48 | 43.71 | 43.05 | 43.54 | 858,342 | +0.39(+0.90%) |
Jun 03, 2022 | 43.17 | 43.24 | 42.74 | 43.15 | 742,922 | -0.28(-0.65%) |
Jun 02, 2022 | 42.59 | 43.47 | 42.44 | 43.43 | 1,192,711 | +0.86(+2.03%) |
Jun 01, 2022 | 43.15 | 43.51 | 42.25 | 42.57 | 754,964 | -0.42(-0.97%) |
May 31, 2022 | 43.19 | 43.40 | 42.75 | 42.99 | 1,273,832 | -0.56(-1.29%) |
May 27, 2022 | 42.55 | 43.55 | 42.40 | 43.55 | 1,086,122 | +1.17(+2.77%) |
May 26, 2022 | 41.61 | 42.51 | 41.27 | 42.38 | 1,179,051 | +1.21(+2.94%) |
May 25, 2022 | 40.75 | 41.51 | 40.34 | 41.17 | 1,484,323 | +0.37(+0.90%) |
May 24, 2022 | 40.60 | 41.12 | 39.32 | 40.80 | 796,638 | -0.16(-0.38%) |
May 23, 2022 | 41.18 | 41.29 | 40.75 | 40.95 | 803,907 | +0.31(+0.76%) |
May 20, 2022 | 40.52 | 40.67 | 39.75 | 40.64 | 808,538 | +0.52(+1.30%) |
May 19, 2022 | 39.41 | 40.65 | 39.34 | 40.12 | 1,218,912 | +0.38(+0.95%) |
May 18, 2022 | 41.52 | 41.82 | 39.70 | 39.74 | 1,539,630 | -2.17(-5.18%) |
May 17, 2022 | 42.10 | 42.19 | 41.50 | 41.91 | 1,692,776 | +0.37(+0.89%) |
May 16, 2022 | 41.22 | 41.90 | 40.99 | 41.54 | 1,402,243 | -0.17(-0.42%) |
May 13, 2022 | 41.23 | 42.08 | 41.23 | 41.72 | 2,774,260 | +0.69(+1.68%) |
May 12, 2022 | 39.83 | 41.11 | 39.60 | 41.03 | 2,448,677 | +0.99(+2.47%) |
May 11, 2022 | 39.40 | 41.00 | 39.30 | 40.04 | 2,702,263 | +0.67(+1.70%) |
May 10, 2022 | 39.25 | 39.82 | 38.75 | 39.37 | 2,384,704 | +0.53(+1.37%) |
May 09, 2022 | 38.83 | 39.35 | 38.31 | 38.84 | 1,709,141 | -0.44(-1.11%) |
May 06, 2022 | 37.79 | 39.68 | 37.78 | 39.28 | 2,546,720 | +2.04(+5.49%) |
May 05, 2022 | 39.14 | 39.31 | 36.51 | 37.23 | 1,853,126 | -2.20(-5.58%) |
May 04, 2022 | 38.76 | 39.63 | 38.26 | 39.43 | 1,581,627 | +0.87(+2.26%) |
May 03, 2022 | 38.64 | 39.02 | 38.21 | 38.56 | 1,311,131 | +0.25(+0.66%) |
May 02, 2022 | 38.93 | 39.02 | 37.69 | 38.31 | 998,760 | -0.71(-1.81%) |
Apr 29, 2022 | 39.54 | 39.98 | 38.96 | 39.02 | 985,471 | -1.01(-2.52%) |
Apr 28, 2022 | 40.04 | 40.43 | 39.33 | 40.02 | 933,983 | +0.53(+1.35%) |
Apr 27, 2022 | 39.31 | 39.98 | 39.13 | 39.49 | 1,147,996 | +0.34(+0.87%) |
Apr 26, 2022 | 40.36 | 40.57 | 39.12 | 39.15 | 1,447,179 | -1.21(-3.00%) |
Apr 25, 2022 | 39.82 | 40.36 | 39.14 | 40.36 | 1,189,939 | +0.53(+1.34%) |
Apr 22, 2022 | 40.75 | 40.75 | 39.79 | 39.83 | 892,931 | -0.98(-2.40%) |
Apr 21, 2022 | 41.70 | 41.88 | 40.73 | 40.81 | 631,745 | -0.52(-1.27%) |
Apr 20, 2022 | 41.66 | 41.93 | 41.17 | 41.33 | 1,012,679 | -0.04(-0.09%) |
Apr 19, 2022 | 40.51 | 41.41 | 40.39 | 41.37 | 1,228,931 | +0.92(+2.28%) |
Apr 18, 2022 | 40.57 | 40.89 | 40.29 | 40.45 | 739,660 | -0.36(-0.88%) |
Apr 14, 2022 | 41.60 | 41.93 | 40.79 | 40.81 | 551,052 | -0.85(-2.05%) |
Apr 13, 2022 | 41.17 | 41.67 | 40.83 | 41.66 | 570,647 | +0.37(+0.89%) |
Apr 12, 2022 | 42.39 | 42.57 | 41.29 | 41.29 | 740,714 | -0.61(-1.46%) |
Apr 11, 2022 | 42.06 | 42.66 | 41.88 | 41.90 | 948,374 | -0.40(-0.94%) |
Apr 08, 2022 | 41.90 | 42.71 | 41.87 | 42.30 | 706,774 | +0.53(+1.28%) |
Apr 07, 2022 | 41.76 | 42.02 | 41.39 | 41.77 | 979,615 | -0.22(-0.53%) |
Apr 06, 2022 | 42.10 | 42.59 | 41.93 | 41.99 | 724,811 | -0.52(-1.23%) |
Apr 05, 2022 | 41.87 | 42.91 | 41.79 | 42.51 | 1,783,589 | +0.42(+0.99%) |
Apr 04, 2022 | 42.25 | 42.62 | 41.95 | 42.10 | 1,022,844 | -0.05(-0.12%) |
Apr 01, 2022 | 42.40 | 42.70 | 41.82 | 42.15 | 901,611 | -0.01(-0.02%) |
Mar 31, 2022 | 42.51 | 43.08 | 42.16 | 42.16 | 881,084 | -0.42(-0.98%) |
Mar 30, 2022 | 43.09 | 43.09 | 42.46 | 42.57 | 706,694 | -0.80(-1.85%) |
Mar 29, 2022 | 42.65 | 43.53 | 42.37 | 43.38 | 1,178,001 | +1.34(+3.18%) |
Mar 28, 2022 | 41.96 | 42.22 | 41.60 | 42.04 | 1,140,263 | -0.23(-0.55%) |
Mar 25, 2022 | 42.30 | 42.58 | 41.96 | 42.27 | 685,111 | +0.18(+0.44%) |
Mar 24, 2022 | 42.07 | 42.35 | 41.81 | 42.09 | 701,204 | +0.23(+0.56%) |
Mar 23, 2022 | 42.63 | 42.95 | 41.84 | 41.85 | 613,994 | -1.16(-2.70%) |
Mar 22, 2022 | 43.02 | 43.28 | 42.77 | 43.02 | 789,642 | +0.23(+0.54%) |
Mar 21, 2022 | 42.78 | 43.01 | 42.53 | 42.78 | 467,035 | -0.34(-0.79%) |
Mar 18, 2022 | 42.11 | 43.20 | 41.79 | 43.12 | 1,691,487 | +0.92(+2.18%) |
Mar 17, 2022 | 42.22 | 42.69 | 41.94 | 42.20 | 860,432 | -0.33(-0.77%) |
Mar 16, 2022 | 41.40 | 42.63 | 41.32 | 42.53 | 1,064,422 | +1.65(+4.03%) |
Mar 15, 2022 | 40.63 | 40.91 | 40.35 | 40.89 | 809,093 | +0.42(+1.03%) |
Mar 14, 2022 | 40.27 | 40.84 | 40.19 | 40.47 | 745,514 | +0.49(+1.24%) |
Mar 11, 2022 | 40.48 | 40.73 | 39.97 | 39.98 | 761,326 | -0.21(-0.53%) |
Mar 10, 2022 | 39.62 | 40.32 | 39.62 | 40.19 | 549,795 | -0.10(-0.24%) |
Mar 09, 2022 | 40.28 | 40.60 | 40.09 | 40.29 | 688,806 | +0.92(+2.33%) |
Mar 08, 2022 | 39.55 | 40.10 | 38.54 | 39.37 | 1,415,593 | -0.22(-0.56%) |
Mar 07, 2022 | 40.26 | 40.44 | 39.37 | 39.59 | 1,458,472 | -0.92(-2.26%) |
Mar 04, 2022 | 40.68 | 40.94 | 39.72 | 40.51 | 967,498 | -0.66(-1.60%) |
Mar 03, 2022 | 41.46 | 41.61 | 40.82 | 41.17 | 1,913,575 | +0.06(+0.14%) |
Mar 02, 2022 | 40.25 | 41.18 | 39.99 | 41.11 | 1,647,801 | +1.08(+2.70%) |
Mar 01, 2022 | 40.25 | 40.56 | 39.85 | 40.03 | 1,121,385 | -0.39(-0.96%) |
Feb 28, 2022 | 40.64 | 41.24 | 40.07 | 40.41 | 1,178,691 | -0.96(-2.31%) |
Feb 25, 2022 | 40.56 | 41.41 | 40.30 | 41.37 | 1,472,254 | +0.99(+2.44%) |
Feb 24, 2022 | 39.56 | 40.58 | 39.22 | 40.38 | 1,021,401 | -0.35(-0.85%) |
Feb 23, 2022 | 41.92 | 42.20 | 40.70 | 40.73 | 1,083,591 | -0.98(-2.34%) |
Feb 22, 2022 | 41.73 | 42.21 | 41.52 | 41.71 | 1,135,861 | -0.20(-0.48%) |
Feb 18, 2022 | 41.91 | 0 | +0.26(+0.63%) | |||
Feb 17, 2022 | 42.99 | 43.42 | 41.61 | 41.65 | 1,772,851 | -1.60(-3.71%) |
Feb 16, 2022 | 42.90 | 43.74 | 42.66 | 43.25 | 1,171,872 | +0.15(+0.36%) |
Feb 15, 2022 | 43.32 | 43.72 | 42.72 | 43.10 | 1,096,954 | +0.24(+0.56%) |
Feb 14, 2022 | 42.53 | 43.13 | 41.97 | 42.86 | 1,301,929 | -0.46(-1.07%) |
Feb 11, 2022 | 46.36 | 46.43 | 43.15 | 43.32 | 1,838,217 | -3.38(-7.24%) |
Feb 10, 2022 | 47.14 | 47.53 | 46.43 | 46.70 | 936,153 | -1.35(-2.81%) |
Feb 09, 2022 | 47.96 | 48.44 | 47.94 | 48.05 | 463,632 | +0.40(+0.83%) |
Feb 08, 2022 | 46.86 | 47.82 | 46.86 | 47.66 | 772,443 | +0.65(+1.38%) |
Feb 07, 2022 | 47.04 | 47.40 | 46.84 | 47.01 | 591,146 | -0.10(-0.21%) |
Feb 04, 2022 | 47.15 | 47.34 | 46.40 | 47.11 | 820,844 | -0.33(-0.69%) |
Feb 03, 2022 | 47.57 | 47.43 | 761,326 | -0.81(-1.68%) | ||
Feb 02, 2022 | 48.29 | 48.55 | 48.03 | 48.25 | 971,459 | +0.15(+0.32%) |
Feb 01, 2022 | 47.99 | 48.21 | 47.51 | 48.09 | 954,917 | +0.04(+0.08%) |
Jan 31, 2022 | 46.92 | 48.05 | 48.05 | 946,862 | +0.99(+2.09%) | |
Jan 28, 2022 | 45.93 | 47.08 | 45.60 | 47.07 | 500,162 | +0.99(+2.16%) |
Jan 27, 2022 | 46.18 | 47.01 | 45.86 | 46.07 | 1,113,628 | +0.31(+0.68%) |
Jan 26, 2022 | 47.19 | 47.25 | 45.18 | 45.76 | 2,244,226 | -1.04(-2.23%) |
Jan 25, 2022 | 47.07 | 47.21 | 46.18 | 46.81 | 1,409,457 | -1.20(-2.49%) |
Jan 24, 2022 | 47.15 | 48.05 | 46.16 | 48.00 | 1,103,462 | -0.13(-0.26%) |
Jan 21, 2022 | 48.88 | 49.35 | 48.10 | 48.13 | 857,661 | -0.90(-1.83%) |
Jan 20, 2022 | 49.43 | 50.20 | 48.99 | 49.03 | 1,119,271 | -0.15(-0.31%) |
Jan 19, 2022 | 49.60 | 50.02 | 49.10 | 49.18 | 907,063 | -0.19(-0.39%) |
Jan 18, 2022 | 49.24 | 49.51 | 48.85 | 49.38 | 930,809 | -0.34(-0.68%) |
Jan 14, 2022 | 49.71 | 0 | -0.59(-1.17%) | |||
Jan 13, 2022 | 50.84 | 51.25 | 50.20 | 50.30 | 867,644 | -0.37(-0.72%) |
Jan 12, 2022 | 50.92 | 51.50 | 50.60 | 50.67 | 578,201 | +0.11(+0.21%) |
Jan 11, 2022 | 50.34 | 50.78 | 49.68 | 50.56 | 862,342 | +0.22(+0.44%) |
Jan 10, 2022 | 50.05 | 50.36 | 49.57 | 50.34 | 703,992 | -0.15(-0.31%) |
Jan 07, 2022 | 50.44 | 50.83 | 50.31 | 50.50 | 555,691 | -0.12(-0.23%) |
Jan 06, 2022 | 50.15 | 51.04 | 50.03 | 50.61 | 703,417 | +0.14(+0.27%) |
Jan 05, 2022 | 51.90 | 52.07 | 50.47 | 50.48 | 577,222 | -1.27(-2.45%) |
Jan 04, 2022 | 51.20 | 52.19 | 50.90 | 51.74 | 741,341 | +0.55(+1.08%) |