Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 36.45 | 37.16 | 36.28 | 36.78 | 160,171 | +0.47(+1.28%) |
Feb 27, 2023 | 36.68 | 36.85 | 36.10 | 36.31 | 71,314 | +0.03(+0.08%) |
Feb 24, 2023 | 35.58 | 36.29 | 35.26 | 36.28 | 64,948 | +0.07(+0.19%) |
Feb 23, 2023 | 36.28 | 37.65 | 35.54 | 36.21 | 62,765 | +0.22(+0.61%) |
Feb 22, 2023 | 36.06 | 36.95 | 35.79 | 35.99 | 88,250 | +0.03(+0.08%) |
Feb 21, 2023 | 37.29 | 37.29 | 35.82 | 35.96 | 82,094 | -1.75(-4.65%) |
Feb 17, 2023 | 37.00 | 37.91 | 36.66 | 37.72 | 101,313 | +0.89(+2.42%) |
Feb 16, 2023 | 36.66 | 37.27 | 36.33 | 36.83 | 77,596 | -0.22(-0.59%) |
Feb 15, 2023 | 36.28 | 37.19 | 36.08 | 37.04 | 67,681 | +0.57(+1.58%) |
Feb 14, 2023 | 36.40 | 37.25 | 35.89 | 36.47 | 56,965 | -0.14(-0.38%) |
Feb 13, 2023 | 36.03 | 36.67 | 35.49 | 36.61 | 83,428 | +0.74(+2.07%) |
Feb 10, 2023 | 35.94 | 36.33 | 35.37 | 35.86 | 114,875 | -0.32(-0.88%) |
Feb 09, 2023 | 36.99 | 36.99 | 35.96 | 36.18 | 69,550 | -0.51(-1.38%) |
Feb 08, 2023 | 37.35 | 37.44 | 36.59 | 36.69 | 58,616 | -0.93(-2.47%) |
Feb 07, 2023 | 37.53 | 37.71 | 36.89 | 37.62 | 87,259 | -0.16(-0.42%) |
Feb 06, 2023 | 38.29 | 38.29 | 37.54 | 37.77 | 93,628 | -0.72(-1.88%) |
Feb 03, 2023 | 38.53 | 38.80 | 38.17 | 38.50 | 107,760 | -0.30(-0.76%) |
Feb 02, 2023 | 38.57 | 39.41 | 37.82 | 38.79 | 130,454 | +0.94(+2.48%) |
Feb 01, 2023 | 35.60 | 38.16 | 35.10 | 37.85 | 176,709 | +2.30(+6.48%) |
Jan 31, 2023 | 35.11 | 36.29 | 34.90 | 35.55 | 309,468 | +0.73(+2.10%) |
Jan 30, 2023 | 34.79 | 35.38 | 34.70 | 34.82 | 77,167 | -0.14(-0.40%) |
Jan 27, 2023 | 35.22 | 35.65 | 34.83 | 34.96 | 82,670 | -0.34(-0.95%) |
Jan 26, 2023 | 34.98 | 35.30 | 34.39 | 35.29 | 63,410 | +0.57(+1.65%) |
Jan 25, 2023 | 34.28 | 34.94 | 33.99 | 34.72 | 75,822 | +0.31(+0.89%) |
Jan 24, 2023 | 34.41 | 34.54 | 34.27 | 34.41 | 110,520 | -0.21(-0.60%) |
Jan 23, 2023 | 34.29 | 34.79 | 34.18 | 34.62 | 51,786 | +0.24(+0.69%) |
Jan 20, 2023 | 34.41 | 34.41 | 34.02 | 34.38 | 71,699 | +0.39(+1.13%) |
Jan 19, 2023 | 33.99 | 34.11 | 33.44 | 34.00 | 79,193 | -0.18(-0.52%) |
Jan 18, 2023 | 35.46 | 35.75 | 34.13 | 34.18 | 146,195 | -1.10(-3.11%) |
Jan 17, 2023 | 35.83 | 36.22 | 35.16 | 35.27 | 86,052 | -0.64(-1.79%) |
Jan 13, 2023 | 35.55 | 36.04 | 35.55 | 35.92 | 57,303 | +0.14(+0.39%) |
Jan 12, 2023 | 35.43 | 35.90 | 35.14 | 35.78 | 85,923 | +0.52(+1.49%) |
Jan 11, 2023 | 35.31 | 35.48 | 35.00 | 35.25 | 87,366 | +0.09(+0.25%) |
Jan 10, 2023 | 34.08 | 35.16 | 33.49 | 35.16 | 158,385 | +1.18(+3.46%) |
Jan 09, 2023 | 34.75 | 34.85 | 33.98 | 33.99 | 145,313 | -0.25(-0.72%) |
Jan 06, 2023 | 33.02 | 34.60 | 32.82 | 34.23 | 129,109 | +1.57(+4.81%) |
Jan 05, 2023 | 32.21 | 32.88 | 31.64 | 32.66 | 106,804 | +0.40(+1.23%) |
Jan 04, 2023 | 32.53 | 32.93 | 32.19 | 32.27 | 139,094 | +0.00(+0.00%) |
Jan 03, 2023 | 32.41 | 32.80 | 31.35 | 32.27 | 137,549 | +0.16(+0.49%) |
Dec 30, 2022 | 31.96 | 32.97 | 31.85 | 32.11 | 157,118 | -0.21(-0.64%) |
Dec 29, 2022 | 31.83 | 32.65 | 31.50 | 32.32 | 149,487 | +0.81(+2.57%) |
Dec 28, 2022 | 31.69 | 31.92 | 31.16 | 31.51 | 208,073 | -0.20(-0.62%) |
Dec 27, 2022 | 31.58 | 31.85 | 31.27 | 31.70 | 81,581 | +0.28(+0.88%) |
Dec 23, 2022 | 31.05 | 31.63 | 30.65 | 31.43 | 82,541 | +0.38(+1.21%) |
Dec 22, 2022 | 30.76 | 31.12 | 29.72 | 31.05 | 157,239 | +0.01(+0.03%) |
Dec 21, 2022 | 30.59 | 31.29 | 30.21 | 31.04 | 101,699 | +0.75(+2.48%) |
Dec 20, 2022 | 30.21 | 30.75 | 29.89 | 30.29 | 91,516 | -0.05(-0.16%) |
Dec 19, 2022 | 30.49 | 30.63 | 29.73 | 30.34 | 146,256 | -0.21(-0.68%) |
Dec 16, 2022 | 30.14 | 30.64 | 29.79 | 30.55 | 252,996 | -0.01(-0.03%) |
Dec 15, 2022 | 30.74 | 31.18 | 30.40 | 30.56 | 134,330 | -0.78(-2.49%) |
Dec 14, 2022 | 31.66 | 32.53 | 31.17 | 31.34 | 86,015 | -0.42(-1.31%) |
Dec 13, 2022 | 32.60 | 33.15 | 31.17 | 31.75 | 274,913 | +0.39(+1.23%) |
Dec 12, 2022 | 31.53 | 31.75 | 30.91 | 31.37 | 126,572 | -0.15(-0.47%) |
Dec 09, 2022 | 31.51 | 32.11 | 31.29 | 31.52 | 162,510 | -0.33(-1.02%) |
Dec 08, 2022 | 31.72 | 33.45 | 30.90 | 31.84 | 118,449 | +0.33(+1.04%) |
Dec 07, 2022 | 31.25 | 31.83 | 30.37 | 31.52 | 87,202 | +0.14(+0.44%) |
Dec 06, 2022 | 31.90 | 32.17 | 30.83 | 31.38 | 140,500 | -0.57(-1.79%) |
Dec 05, 2022 | 32.07 | 32.45 | 31.58 | 31.95 | 142,284 | -0.35(-1.07%) |
Dec 02, 2022 | 32.17 | 32.45 | 31.77 | 32.30 | 102,533 | -0.20(-0.61%) |
Dec 01, 2022 | 32.29 | 33.23 | 31.54 | 32.49 | 168,096 | +0.62(+1.95%) |
Nov 30, 2022 | 30.64 | 32.01 | 30.22 | 31.87 | 157,718 | +1.21(+3.93%) |
Nov 29, 2022 | 30.67 | 31.14 | 29.94 | 30.66 | 55,014 | -0.11(-0.35%) |
Nov 28, 2022 | 30.67 | 31.15 | 30.54 | 30.77 | 159,447 | -0.14(-0.45%) |
Nov 25, 2022 | 30.85 | 31.48 | 30.84 | 30.91 | 52,436 | -0.14(-0.45%) |
Nov 23, 2022 | 31.11 | 31.74 | 30.71 | 31.05 | 79,569 | +0.02(+0.06%) |
Nov 22, 2022 | 31.16 | 31.60 | 30.65 | 31.03 | 142,671 | +0.15(+0.48%) |
Nov 21, 2022 | 32.04 | 32.33 | 30.69 | 30.88 | 219,577 | -1.24(-3.85%) |
Nov 18, 2022 | 32.91 | 32.91 | 31.69 | 32.12 | 159,260 | -0.16(-0.49%) |
Nov 17, 2022 | 31.74 | 32.30 | 31.25 | 32.28 | 129,166 | -0.13(-0.40%) |
Nov 16, 2022 | 31.77 | 32.61 | 31.40 | 32.41 | 172,266 | +0.27(+0.83%) |
Nov 15, 2022 | 31.51 | 32.41 | 31.09 | 32.14 | 168,565 | +1.32(+4.27%) |
Nov 14, 2022 | 30.89 | 31.23 | 30.23 | 30.82 | 157,100 | -0.20(-0.64%) |
Nov 11, 2022 | 30.98 | 31.82 | 30.85 | 31.02 | 114,604 | +0.18(+0.58%) |
Nov 10, 2022 | 29.07 | 30.89 | 29.07 | 30.84 | 168,741 | +3.07(+11.04%) |
Nov 09, 2022 | 29.08 | 29.23 | 27.67 | 27.78 | 103,410 | -1.47(-5.04%) |
Nov 08, 2022 | 29.34 | 30.11 | 28.66 | 29.25 | 251,416 | +0.22(+0.75%) |
Nov 07, 2022 | 28.66 | 29.19 | 28.37 | 29.03 | 118,826 | +0.60(+2.12%) |
Nov 04, 2022 | 27.92 | 28.87 | 27.58 | 28.43 | 105,216 | +0.99(+3.60%) |
Nov 03, 2022 | 27.24 | 27.98 | 26.86 | 27.44 | 123,238 | -0.29(-1.03%) |
Nov 02, 2022 | 28.46 | 27.65 | 27.73 | 233,176 | -0.89(-3.10%) | |
Nov 01, 2022 | 28.34 | 28.89 | 28.19 | 28.62 | 204,104 | +0.48(+1.72%) |
Oct 31, 2022 | 27.59 | 28.66 | 27.50 | 28.13 | 204,906 | +0.38(+1.39%) |
Oct 28, 2022 | 27.15 | 28.18 | 26.70 | 27.75 | 238,235 | +0.71(+2.63%) |
Oct 27, 2022 | 27.57 | 28.41 | 26.81 | 27.04 | 156,485 | -0.42(-1.54%) |
Oct 26, 2022 | 27.40 | 28.62 | 26.95 | 27.46 | 144,819 | +0.14(+0.51%) |
Oct 25, 2022 | 25.53 | 27.66 | 25.22 | 27.32 | 328,222 | +1.76(+6.87%) |
Oct 24, 2022 | 25.28 | 26.04 | 24.93 | 25.57 | 334,673 | +0.52(+2.09%) |
Oct 21, 2022 | 25.14 | 25.56 | 24.82 | 25.04 | 442,169 | +0.17(+0.67%) |
Oct 20, 2022 | 24.94 | 25.39 | 24.61 | 24.88 | 172,424 | -0.10(-0.40%) |
Oct 19, 2022 | 25.42 | 26.15 | 24.83 | 24.98 | 195,346 | -0.79(-3.06%) |
Oct 18, 2022 | 25.92 | 26.22 | 25.20 | 25.76 | 147,317 | +0.44(+1.75%) |
Oct 17, 2022 | 25.31 | 25.94 | 25.10 | 25.32 | 178,269 | +0.61(+2.47%) |
Oct 14, 2022 | 25.03 | 26.12 | 24.65 | 24.71 | 148,499 | -0.20(-0.79%) |
Oct 13, 2022 | 23.63 | 25.18 | 23.22 | 24.91 | 215,985 | +0.73(+3.02%) |
Oct 12, 2022 | 24.41 | 24.58 | 23.87 | 24.18 | 126,394 | -0.20(-0.81%) |
Oct 11, 2022 | 24.34 | 24.74 | 24.06 | 24.37 | 146,101 | -0.11(-0.44%) |
Oct 10, 2022 | 24.70 | 24.79 | 24.17 | 24.48 | 135,435 | -0.02(-0.08%) |
Oct 07, 2022 | 25.10 | 25.59 | 23.90 | 24.50 | 193,680 | -0.82(-3.23%) |
Oct 06, 2022 | 26.22 | 26.53 | 25.28 | 25.32 | 148,220 | -0.90(-3.42%) |
Oct 05, 2022 | 26.49 | 26.65 | 25.79 | 26.22 | 118,208 | -0.87(-3.20%) |
Oct 04, 2022 | 27.06 | 27.45 | 26.95 | 27.09 | 137,945 | +0.43(+1.63%) |
Oct 03, 2022 | 26.34 | 27.21 | 26.08 | 26.65 | 62,548 | +0.85(+3.29%) |
Sep 30, 2022 | 25.63 | 26.18 | 25.63 | 25.80 | 91,024 | +0.18(+0.69%) |
Sep 29, 2022 | 26.10 | 26.10 | 25.33 | 25.63 | 86,143 | -0.97(-3.64%) |
Sep 28, 2022 | 25.58 | 26.80 | 25.30 | 26.59 | 104,694 | +1.20(+4.74%) |
Sep 27, 2022 | 25.61 | 25.79 | 25.03 | 25.39 | 97,348 | +0.08(+0.31%) |
Sep 26, 2022 | 25.98 | 26.52 | 25.27 | 25.31 | 126,323 | -0.97(-3.68%) |
Sep 23, 2022 | 26.36 | 26.88 | 25.84 | 26.28 | 83,619 | -0.58(-2.17%) |
Sep 22, 2022 | 27.12 | 27.41 | 26.41 | 26.86 | 89,946 | -0.47(-1.73%) |
Sep 21, 2022 | 27.87 | 28.26 | 27.33 | 27.33 | 146,493 | -0.39(-1.42%) |
Sep 20, 2022 | 28.16 | 28.52 | 27.22 | 27.73 | 90,753 | -0.80(-2.80%) |
Sep 19, 2022 | 27.91 | 28.91 | 27.91 | 28.53 | 66,240 | +0.18(+0.63%) |
Sep 16, 2022 | 28.04 | 28.86 | 27.27 | 28.35 | 130,770 | -0.24(-0.83%) |
Sep 15, 2022 | 28.73 | 29.20 | 28.44 | 28.59 | 46,686 | -0.37(-1.29%) |
Sep 14, 2022 | 29.10 | 29.59 | 28.52 | 28.96 | 72,455 | -0.24(-0.81%) |
Sep 13, 2022 | 30.24 | 31.38 | 28.55 | 29.20 | 71,879 | -1.92(-6.18%) |
Sep 12, 2022 | 30.83 | 31.51 | 30.83 | 31.12 | 50,448 | +0.45(+1.48%) |
Sep 09, 2022 | 30.36 | 31.02 | 30.17 | 30.67 | 74,351 | +0.55(+1.83%) |
Sep 08, 2022 | 29.46 | 30.24 | 29.30 | 30.11 | 64,306 | +0.28(+0.93%) |
Sep 07, 2022 | 28.52 | 29.95 | 28.48 | 29.84 | 80,813 | +1.07(+3.70%) |
Sep 06, 2022 | 29.83 | 29.89 | 28.51 | 28.77 | 45,307 | -0.88(-2.96%) |
Sep 02, 2022 | 30.61 | 30.61 | 29.34 | 29.65 | 48,020 | -0.49(-1.64%) |
Sep 01, 2022 | 29.84 | 30.94 | 29.57 | 30.14 | 81,483 | -0.07(-0.23%) |
Aug 31, 2022 | 31.06 | 31.78 | 30.11 | 30.21 | 90,457 | -0.91(-2.92%) |
Aug 30, 2022 | 31.25 | 31.59 | 30.61 | 31.12 | 55,585 | -0.26(-0.82%) |
Aug 29, 2022 | 31.73 | 31.77 | 31.09 | 31.38 | 60,747 | -0.53(-1.67%) |
Aug 26, 2022 | 33.85 | 33.85 | 31.69 | 31.91 | 89,517 | -1.89(-5.60%) |
Aug 25, 2022 | 33.26 | 33.88 | 32.75 | 33.80 | 94,812 | +0.66(+1.99%) |
Aug 24, 2022 | 32.56 | 33.15 | 32.36 | 33.14 | 99,357 | +0.62(+1.91%) |
Aug 23, 2022 | 31.73 | 32.68 | 31.46 | 32.52 | 82,841 | +0.66(+2.07%) |
Aug 22, 2022 | 32.37 | 32.54 | 30.89 | 31.86 | 76,341 | -1.01(-3.06%) |
Aug 19, 2022 | 33.32 | 33.83 | 32.55 | 32.87 | 78,074 | -0.97(-2.86%) |
Aug 18, 2022 | 32.89 | 33.94 | 32.89 | 33.83 | 53,479 | +0.85(+2.57%) |
Aug 17, 2022 | 33.79 | 33.81 | 32.92 | 32.99 | 68,821 | -1.33(-3.88%) |
Aug 16, 2022 | 33.64 | 34.39 | 33.59 | 34.32 | 70,388 | +0.64(+1.90%) |
Aug 15, 2022 | 33.16 | 33.78 | 32.91 | 33.68 | 87,314 | +0.08(+0.23%) |
Aug 12, 2022 | 32.69 | 33.65 | 32.69 | 33.60 | 62,259 | +0.91(+2.78%) |
Aug 11, 2022 | 32.39 | 33.26 | 31.79 | 32.69 | 64,804 | +0.44(+1.38%) |
Aug 10, 2022 | 32.37 | 32.79 | 31.80 | 32.25 | 105,418 | +0.59(+1.87%) |
Aug 09, 2022 | 32.15 | 32.15 | 31.28 | 31.65 | 135,888 | -0.42(-1.32%) |
Aug 08, 2022 | 32.05 | 32.77 | 31.70 | 32.08 | 82,594 | +0.43(+1.37%) |
Aug 05, 2022 | 31.77 | 32.94 | 31.28 | 31.64 | 48,733 | -0.36(-1.11%) |
Aug 04, 2022 | 32.11 | 32.81 | 29.38 | 32.00 | 52,143 | +0.00(+0.00%) |
Aug 03, 2022 | 32.24 | 32.33 | 31.73 | 32.00 | 45,341 | -0.10(-0.31%) |
Aug 02, 2022 | 32.19 | 32.49 | 31.73 | 32.10 | 69,805 | -0.09(-0.28%) |
Aug 01, 2022 | 32.16 | 32.74 | 31.61 | 32.19 | 85,936 | -0.39(-1.21%) |
Jul 29, 2022 | 31.34 | 32.68 | 31.34 | 32.58 | 164,383 | +1.01(+3.21%) |
Jul 28, 2022 | 31.57 | 32.72 | 31.31 | 31.57 | 69,017 | +0.00(+0.00%) |
Jul 27, 2022 | 30.98 | 31.84 | 30.98 | 31.57 | 66,665 | +0.78(+2.53%) |
Jul 26, 2022 | 30.53 | 30.89 | 30.19 | 30.79 | 83,387 | +0.22(+0.71%) |
Jul 25, 2022 | 30.27 | 30.79 | 30.27 | 30.57 | 210,571 | +0.30(+0.98%) |
Jul 22, 2022 | 30.49 | 30.77 | 30.08 | 30.28 | 94,666 | -0.35(-1.16%) |
Jul 21, 2022 | 30.03 | 30.63 | 29.75 | 30.63 | 79,710 | +0.29(+0.94%) |
Jul 20, 2022 | 29.50 | 30.48 | 29.50 | 30.35 | 92,274 | +0.88(+2.97%) |
Jul 19, 2022 | 29.03 | 29.83 | 29.03 | 29.47 | 93,169 | +0.86(+2.99%) |
Jul 18, 2022 | 28.46 | 29.03 | 28.45 | 28.61 | 110,301 | +0.33(+1.18%) |
Jul 15, 2022 | 28.07 | 28.62 | 27.83 | 28.28 | 160,482 | +0.90(+3.27%) |
Jul 14, 2022 | 26.52 | 27.46 | 26.00 | 27.38 | 121,836 | +0.48(+1.79%) |
Jul 13, 2022 | 27.02 | 27.62 | 26.79 | 26.90 | 50,526 | -0.63(-2.29%) |
Jul 12, 2022 | 27.16 | 28.38 | 27.16 | 27.53 | 89,960 | +0.18(+0.65%) |
Jul 11, 2022 | 27.78 | 28.51 | 26.95 | 27.35 | 83,760 | -0.64(-2.29%) |
Jul 08, 2022 | 27.98 | 29.71 | 26.96 | 27.99 | 90,813 | -0.15(-0.52%) |
Jul 07, 2022 | 27.73 | 28.41 | 27.48 | 28.14 | 100,211 | +0.76(+2.77%) |
Jul 06, 2022 | 27.86 | 28.11 | 27.12 | 27.38 | 108,503 | -0.58(-2.08%) |
Jul 05, 2022 | 27.70 | 28.06 | 26.98 | 27.96 | 107,220 | -0.37(-1.32%) |
Jul 01, 2022 | 27.71 | 28.93 | 27.56 | 28.34 | 128,892 | +0.41(+1.48%) |
Jun 30, 2022 | 27.39 | 28.21 | 27.13 | 27.92 | 124,013 | -0.01(-0.04%) |
Jun 29, 2022 | 28.25 | 28.25 | 27.45 | 27.93 | 107,355 | -0.31(-1.12%) |
Jun 28, 2022 | 30.28 | 30.53 | 28.22 | 28.25 | 106,969 | -1.91(-6.33%) |
Jun 27, 2022 | 30.50 | 30.66 | 28.88 | 30.16 | 168,428 | -0.05(-0.16%) |
Jun 24, 2022 | 27.82 | 30.32 | 27.82 | 30.21 | 381,157 | +2.61(+9.45%) |
Jun 23, 2022 | 27.87 | 28.48 | 27.23 | 27.60 | 164,831 | -0.04(-0.14%) |
Jun 22, 2022 | 27.48 | 28.03 | 26.75 | 27.64 | 282,947 | -0.29(-1.02%) |
Jun 21, 2022 | 28.81 | 29.05 | 27.91 | 27.92 | 213,306 | -0.44(-1.56%) |
Jun 17, 2022 | 28.89 | 29.41 | 28.34 | 28.37 | 294,482 | -0.17(-0.59%) |
Jun 16, 2022 | 29.48 | 29.62 | 28.16 | 28.53 | 149,168 | -1.68(-5.57%) |
Jun 15, 2022 | 30.41 | 30.79 | 29.85 | 30.22 | 146,711 | +0.10(+0.33%) |
Jun 14, 2022 | 30.33 | 30.33 | 29.31 | 30.12 | 85,709 | -0.05(-0.16%) |
Jun 13, 2022 | 31.48 | 32.21 | 29.93 | 30.17 | 112,965 | -2.18(-6.73%) |
Jun 10, 2022 | 32.73 | 33.36 | 31.89 | 32.34 | 120,291 | -0.87(-2.61%) |
Jun 09, 2022 | 33.23 | 33.92 | 32.98 | 33.21 | 128,384 | -0.25(-0.74%) |
Jun 08, 2022 | 33.73 | 34.04 | 33.21 | 33.46 | 142,632 | -0.32(-0.96%) |
Jun 07, 2022 | 33.52 | 34.29 | 33.13 | 33.78 | 161,116 | +0.04(+0.12%) |
Jun 06, 2022 | 34.48 | 34.69 | 33.49 | 33.74 | 127,818 | -0.58(-1.69%) |
Jun 03, 2022 | 35.22 | 35.34 | 33.96 | 34.32 | 119,349 | -0.93(-2.62%) |
Jun 02, 2022 | 34.08 | 35.38 | 33.65 | 35.25 | 147,021 | +1.33(+3.92%) |
Jun 01, 2022 | 33.59 | 34.06 | 32.89 | 33.92 | 170,824 | +0.70(+2.10%) |
May 31, 2022 | 32.72 | 34.02 | 32.36 | 33.22 | 253,984 | +0.08(+0.24%) |
May 27, 2022 | 30.36 | 33.96 | 30.36 | 33.14 | 320,206 | +3.17(+10.57%) |
May 26, 2022 | 30.41 | 31.26 | 29.66 | 29.97 | 391,532 | -1.21(-3.88%) |
May 25, 2022 | 31.71 | 33.39 | 30.99 | 31.18 | 387,358 | -1.21(-3.74%) |
May 24, 2022 | 32.39 | 33.09 | 31.27 | 32.39 | 213,494 | -0.12(-0.36%) |
May 23, 2022 | 32.84 | 32.85 | 32.27 | 32.51 | 144,160 | +0.22(+0.67%) |
May 20, 2022 | 33.75 | 33.75 | 31.83 | 32.29 | 116,956 | -1.21(-3.61%) |
May 19, 2022 | 32.67 | 33.99 | 32.67 | 33.50 | 182,819 | +0.57(+1.73%) |
May 18, 2022 | 33.42 | 34.30 | 32.61 | 32.93 | 125,667 | -1.03(-3.04%) |
May 17, 2022 | 33.22 | 34.26 | 32.86 | 33.97 | 234,690 | +1.46(+4.48%) |
May 16, 2022 | 32.79 | 33.07 | 32.13 | 32.51 | 124,322 | -0.28(-0.84%) |
May 13, 2022 | 33.37 | 33.51 | 32.60 | 32.79 | 122,081 | -0.09(-0.27%) |
May 12, 2022 | 32.69 | 32.94 | 31.94 | 32.87 | 113,158 | +0.31(+0.94%) |
May 11, 2022 | 33.23 | 34.18 | 32.31 | 32.57 | 87,482 | -0.75(-2.25%) |
May 10, 2022 | 34.40 | 34.80 | 32.71 | 33.32 | 87,561 | -0.57(-1.68%) |
May 09, 2022 | 33.67 | 35.25 | 33.32 | 33.89 | 127,634 | -0.40(-1.18%) |
May 06, 2022 | 34.72 | 35.35 | 33.81 | 34.29 | 86,341 | -0.50(-1.44%) |
May 05, 2022 | 36.39 | 36.58 | 34.32 | 34.79 | 165,121 | -1.90(-5.18%) |
May 04, 2022 | 35.87 | 36.72 | 34.09 | 36.69 | 146,457 | +1.16(+3.26%) |
May 03, 2022 | 35.18 | 35.98 | 34.71 | 35.53 | 88,341 | +0.28(+0.78%) |
May 02, 2022 | 35.10 | 35.94 | 34.45 | 35.26 | 96,506 | +0.43(+1.24%) |
Apr 29, 2022 | 35.39 | 35.85 | 34.77 | 34.83 | 192,830 | -0.84(-2.37%) |
Apr 28, 2022 | 35.62 | 35.90 | 34.89 | 35.67 | 78,696 | +0.39(+1.11%) |
Apr 27, 2022 | 35.57 | 36.14 | 35.15 | 35.28 | 105,513 | -0.40(-1.13%) |
Apr 26, 2022 | 36.75 | 37.10 | 35.52 | 35.68 | 81,897 | -1.41(-3.81%) |
Apr 25, 2022 | 36.91 | 37.23 | 36.17 | 37.10 | 147,245 | -0.32(-0.87%) |
Apr 22, 2022 | 37.99 | 38.61 | 37.09 | 37.42 | 72,249 | -0.83(-2.18%) |
Apr 21, 2022 | 39.15 | 39.85 | 37.99 | 38.26 | 83,751 | -0.44(-1.14%) |
Apr 20, 2022 | 38.89 | 39.66 | 38.64 | 38.70 | 111,920 | +0.10(+0.25%) |
Apr 19, 2022 | 37.19 | 38.71 | 37.19 | 38.60 | 86,292 | +1.46(+3.94%) |
Apr 18, 2022 | 37.14 | 37.67 | 36.89 | 37.14 | 69,152 | -0.13(-0.34%) |
Apr 14, 2022 | 37.59 | 38.01 | 37.10 | 37.26 | 67,943 | -0.06(-0.16%) |
Apr 13, 2022 | 36.36 | 37.45 | 35.64 | 37.32 | 140,061 | +0.96(+2.65%) |
Apr 12, 2022 | 36.90 | 37.37 | 36.13 | 36.36 | 92,723 | -0.06(-0.16%) |
Apr 11, 2022 | 36.71 | 37.48 | 36.42 | 36.42 | 96,294 | -0.56(-1.51%) |
Apr 08, 2022 | 37.91 | 37.92 | 36.97 | 36.98 | 133,827 | -0.80(-2.11%) |
Apr 07, 2022 | 38.87 | 38.92 | 37.53 | 37.77 | 241,403 | -0.95(-2.46%) |
Apr 06, 2022 | 39.57 | 40.09 | 38.73 | 38.73 | 113,062 | -1.64(-4.06%) |
Apr 05, 2022 | 42.56 | 42.56 | 40.33 | 40.37 | 71,435 | -2.12(-4.99%) |
Apr 04, 2022 | 41.33 | 42.69 | 41.09 | 42.49 | 194,517 | +1.16(+2.80%) |
Apr 01, 2022 | 41.87 | 42.09 | 40.87 | 41.33 | 120,336 | -0.32(-0.78%) |
Mar 31, 2022 | 42.46 | 42.48 | 41.48 | 41.66 | 163,708 | -0.85(-2.01%) |
Mar 30, 2022 | 44.56 | 44.56 | 42.40 | 42.51 | 100,271 | -1.93(-4.33%) |
Mar 29, 2022 | 43.87 | 44.78 | 43.87 | 44.44 | 149,516 | +0.88(+2.03%) |
Mar 28, 2022 | 45.33 | 45.33 | 43.11 | 43.55 | 80,998 | -2.14(-4.69%) |
Mar 25, 2022 | 44.72 | 45.72 | 44.16 | 45.69 | 109,166 | +1.29(+2.90%) |
Mar 24, 2022 | 44.24 | 44.46 | 43.63 | 44.41 | 57,794 | +0.56(+1.28%) |
Mar 23, 2022 | 43.80 | 44.18 | 43.31 | 43.85 | 83,454 | -0.33(-0.76%) |
Mar 22, 2022 | 43.26 | 44.41 | 43.26 | 44.18 | 99,049 | +1.58(+3.71%) |
Mar 21, 2022 | 43.19 | 43.34 | 42.05 | 42.60 | 126,533 | -0.65(-1.50%) |
Mar 18, 2022 | 42.96 | 43.38 | 41.60 | 43.25 | 157,341 | -0.03(-0.07%) |
Mar 17, 2022 | 42.33 | 43.32 | 42.12 | 43.28 | 82,924 | +0.74(+1.73%) |
Mar 16, 2022 | 41.68 | 42.61 | 40.91 | 42.54 | 87,406 | +1.28(+3.10%) |
Mar 15, 2022 | 41.22 | 41.89 | 40.82 | 41.26 | 109,641 | -0.01(-0.02%) |
Mar 14, 2022 | 42.05 | 42.19 | 41.07 | 41.27 | 62,009 | -0.45(-1.08%) |
Mar 11, 2022 | 42.43 | 42.79 | 41.57 | 41.72 | 67,562 | -0.45(-1.07%) |
Mar 10, 2022 | 41.97 | 42.30 | 41.29 | 42.18 | 82,787 | -0.55(-1.29%) |
Mar 09, 2022 | 43.45 | 43.65 | 42.59 | 42.73 | 124,286 | +0.10(+0.23%) |
Mar 08, 2022 | 42.65 | 43.75 | 42.08 | 42.63 | 95,193 | +0.34(+0.81%) |
Mar 07, 2022 | 43.92 | 43.92 | 42.12 | 42.28 | 91,936 | -1.62(-3.69%) |
Mar 04, 2022 | 45.41 | 45.88 | 43.51 | 43.90 | 121,430 | -2.02(-4.41%) |
Mar 03, 2022 | 45.69 | 46.35 | 45.02 | 45.93 | 186,863 | +0.88(+1.96%) |
Mar 02, 2022 | 44.18 | 45.29 | 43.47 | 45.04 | 112,162 | +1.33(+3.03%) |