Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 48.56 | 49.80 | 48.28 | 48.75 | 218,789 | +0.16(+0.33%) |
Feb 27, 2023 | 49.47 | 49.67 | 48.54 | 48.59 | 200,924 | -0.31(-0.63%) |
Feb 24, 2023 | 48.38 | 49.05 | 48.16 | 48.90 | 129,561 | -0.31(-0.63%) |
Feb 23, 2023 | 49.62 | 49.89 | 48.66 | 49.21 | 117,544 | -0.07(-0.14%) |
Feb 22, 2023 | 48.90 | 49.69 | 48.78 | 49.28 | 229,045 | +0.44(+0.90%) |
Feb 21, 2023 | 49.44 | 49.95 | 48.70 | 48.84 | 260,608 | -1.55(-3.08%) |
Feb 17, 2023 | 50.39 | 50.90 | 49.88 | 50.39 | 142,439 | -0.16(-0.32%) |
Feb 16, 2023 | 50.26 | 50.76 | 49.95 | 50.55 | 222,001 | -0.62(-1.21%) |
Feb 15, 2023 | 50.04 | 51.34 | 49.96 | 51.17 | 219,152 | +0.59(+1.17%) |
Feb 14, 2023 | 49.84 | 51.26 | 49.50 | 50.58 | 289,672 | -0.26(-0.51%) |
Feb 13, 2023 | 49.92 | 51.42 | 49.67 | 50.84 | 236,450 | +0.63(+1.25%) |
Feb 10, 2023 | 50.23 | 50.75 | 49.84 | 50.21 | 374,205 | -0.39(-0.77%) |
Feb 09, 2023 | 52.06 | 52.06 | 50.58 | 50.60 | 235,916 | -1.13(-2.18%) |
Feb 08, 2023 | 51.72 | 51.96 | 51.14 | 51.73 | 203,773 | -0.68(-1.30%) |
Feb 07, 2023 | 51.12 | 52.52 | 50.71 | 52.41 | 286,529 | +0.79(+1.53%) |
Feb 06, 2023 | 52.66 | 53.65 | 51.24 | 51.62 | 461,748 | -1.68(-3.15%) |
Feb 03, 2023 | 51.64 | 55.53 | 51.04 | 53.30 | 623,964 | +0.86(+1.64%) |
Feb 02, 2023 | 47.17 | 54.95 | 46.85 | 52.44 | 852,161 | +6.64(+14.50%) |
Feb 01, 2023 | 45.24 | 46.60 | 44.87 | 45.80 | 411,456 | +0.15(+0.33%) |
Jan 31, 2023 | 44.57 | 46.54 | 44.33 | 45.65 | 403,526 | +1.17(+2.63%) |
Jan 30, 2023 | 43.81 | 44.93 | 43.80 | 44.48 | 187,132 | +0.18(+0.41%) |
Jan 27, 2023 | 43.64 | 44.64 | 43.58 | 44.30 | 158,303 | +0.55(+1.26%) |
Jan 26, 2023 | 42.02 | 43.88 | 41.94 | 43.75 | 294,881 | +1.86(+4.44%) |
Jan 25, 2023 | 41.12 | 42.12 | 40.89 | 41.89 | 85,685 | +0.40(+0.96%) |
Jan 24, 2023 | 40.84 | 41.86 | 40.69 | 41.49 | 107,988 | +0.28(+0.68%) |
Jan 23, 2023 | 41.00 | 41.22 | 40.66 | 41.21 | 128,548 | +0.25(+0.61%) |
Jan 20, 2023 | 40.09 | 40.96 | 39.59 | 40.96 | 147,948 | +1.24(+3.12%) |
Jan 19, 2023 | 39.74 | 40.02 | 38.86 | 39.72 | 114,896 | -0.49(-1.22%) |
Jan 18, 2023 | 40.67 | 41.18 | 40.04 | 40.21 | 95,898 | -0.46(-1.13%) |
Jan 17, 2023 | 40.97 | 41.31 | 40.48 | 40.67 | 126,312 | -0.50(-1.21%) |
Jan 13, 2023 | 40.86 | 41.43 | 40.60 | 41.17 | 108,263 | +0.39(+0.96%) |
Jan 12, 2023 | 40.54 | 41.29 | 40.15 | 40.78 | 136,347 | +0.46(+1.14%) |
Jan 11, 2023 | 39.64 | 40.34 | 39.56 | 40.32 | 90,613 | +0.75(+1.90%) |
Jan 10, 2023 | 38.22 | 39.63 | 38.08 | 39.57 | 133,505 | +1.04(+2.70%) |
Jan 09, 2023 | 39.04 | 39.24 | 38.47 | 38.53 | 106,804 | -0.31(-0.80%) |
Jan 06, 2023 | 38.02 | 39.12 | 37.99 | 38.84 | 146,405 | +1.03(+2.72%) |
Jan 05, 2023 | 38.68 | 38.78 | 37.81 | 37.81 | 150,207 | -1.23(-3.15%) |
Jan 04, 2023 | 39.10 | 39.84 | 38.90 | 39.04 | 144,586 | +0.41(+1.06%) |
Jan 03, 2023 | 38.82 | 39.43 | 38.50 | 38.63 | 141,575 | +0.26(+0.68%) |
Dec 30, 2022 | 38.16 | 38.90 | 38.12 | 38.37 | 223,539 | -0.43(-1.11%) |
Dec 29, 2022 | 38.10 | 39.09 | 37.86 | 38.80 | 107,064 | +1.04(+2.75%) |
Dec 28, 2022 | 38.20 | 38.47 | 37.55 | 37.76 | 127,387 | -0.60(-1.56%) |
Dec 27, 2022 | 38.47 | 38.78 | 37.83 | 38.36 | 85,475 | +0.04(+0.10%) |
Dec 23, 2022 | 37.66 | 38.41 | 37.48 | 38.32 | 93,575 | +0.68(+1.81%) |
Dec 22, 2022 | 38.28 | 38.28 | 37.23 | 37.64 | 110,483 | -1.18(-3.04%) |
Dec 21, 2022 | 38.31 | 39.16 | 38.31 | 38.82 | 163,497 | +0.83(+2.18%) |
Dec 20, 2022 | 37.49 | 38.11 | 37.14 | 37.99 | 171,775 | +0.56(+1.50%) |
Dec 19, 2022 | 37.60 | 37.76 | 37.07 | 37.43 | 155,853 | -0.18(-0.48%) |
Dec 16, 2022 | 37.29 | 37.79 | 36.84 | 37.61 | 1,551,091 | -0.36(-0.95%) |
Dec 15, 2022 | 38.61 | 38.71 | 37.71 | 37.97 | 167,704 | -1.36(-3.46%) |
Dec 14, 2022 | 39.14 | 39.75 | 38.79 | 39.33 | 200,487 | -0.15(-0.38%) |
Dec 13, 2022 | 40.87 | 40.88 | 39.13 | 39.48 | 272,328 | +0.00(+0.00%) |
Dec 12, 2022 | 38.86 | 39.77 | 38.64 | 39.48 | 121,508 | +0.49(+1.26%) |
Dec 09, 2022 | 39.48 | 40.14 | 38.95 | 38.99 | 109,227 | -0.78(-1.96%) |
Dec 08, 2022 | 39.21 | 40.07 | 38.61 | 39.77 | 190,726 | +0.68(+1.74%) |
Dec 07, 2022 | 39.28 | 39.81 | 38.97 | 39.09 | 132,975 | -0.35(-0.89%) |
Dec 06, 2022 | 39.50 | 40.01 | 38.90 | 39.44 | 175,081 | -0.19(-0.48%) |
Dec 05, 2022 | 39.51 | 40.02 | 39.44 | 39.63 | 163,640 | -0.15(-0.38%) |
Dec 02, 2022 | 39.59 | 40.42 | 39.17 | 39.78 | 227,725 | -0.53(-1.31%) |
Dec 01, 2022 | 40.11 | 40.58 | 39.60 | 40.31 | 126,594 | -0.03(-0.07%) |
Nov 30, 2022 | 39.46 | 40.37 | 38.66 | 40.34 | 198,322 | +0.83(+2.10%) |
Nov 29, 2022 | 39.35 | 40.00 | 39.11 | 39.51 | 163,214 | +0.16(+0.41%) |
Nov 28, 2022 | 38.97 | 39.47 | 38.74 | 39.35 | 174,882 | -0.10(-0.25%) |
Nov 25, 2022 | 38.95 | 39.78 | 38.95 | 39.45 | 63,376 | +0.35(+0.90%) |
Nov 23, 2022 | 38.86 | 39.31 | 38.59 | 39.10 | 114,767 | +0.10(+0.26%) |
Nov 22, 2022 | 38.87 | 39.35 | 38.66 | 39.00 | 137,168 | +0.19(+0.49%) |
Nov 21, 2022 | 38.21 | 39.03 | 38.21 | 38.81 | 101,087 | +0.34(+0.88%) |
Nov 18, 2022 | 39.48 | 39.67 | 38.22 | 38.47 | 155,546 | -0.14(-0.36%) |
Nov 17, 2022 | 38.37 | 39.04 | 38.16 | 38.61 | 191,461 | -0.31(-0.80%) |
Nov 16, 2022 | 39.42 | 39.50 | 38.32 | 38.92 | 257,000 | -0.48(-1.22%) |
Nov 15, 2022 | 39.15 | 40.36 | 38.60 | 39.40 | 221,937 | +0.89(+2.31%) |
Nov 14, 2022 | 40.14 | 40.14 | 38.43 | 38.51 | 177,945 | -2.14(-5.26%) |
Nov 11, 2022 | 40.44 | 41.53 | 40.42 | 40.65 | 197,753 | +0.23(+0.57%) |
Nov 10, 2022 | 39.29 | 41.25 | 39.29 | 40.42 | 240,026 | +2.16(+5.65%) |
Nov 09, 2022 | 39.64 | 39.64 | 38.23 | 38.26 | 196,865 | -1.65(-4.13%) |
Nov 08, 2022 | 38.44 | 40.74 | 37.99 | 39.91 | 330,469 | +2.50(+6.68%) |
Nov 07, 2022 | 37.29 | 37.83 | 36.75 | 37.41 | 214,239 | +0.09(+0.24%) |
Nov 04, 2022 | 37.03 | 37.80 | 36.78 | 37.32 | 137,666 | +0.58(+1.58%) |
Nov 03, 2022 | 36.63 | 37.13 | 35.66 | 36.74 | 184,768 | -0.79(-2.10%) |
Nov 02, 2022 | 37.61 | 37.45 | 37.53 | 313,745 | -0.37(-0.98%) | |
Nov 01, 2022 | 37.97 | 38.16 | 37.12 | 37.90 | 299,243 | +0.41(+1.09%) |
Oct 31, 2022 | 36.55 | 37.70 | 36.04 | 37.49 | 685,898 | +0.54(+1.46%) |
Oct 28, 2022 | 34.77 | 37.19 | 34.15 | 36.95 | 425,025 | +3.77(+11.36%) |
Oct 27, 2022 | 32.21 | 33.81 | 32.19 | 33.18 | 367,563 | +1.29(+4.05%) |
Oct 26, 2022 | 32.45 | 33.08 | 31.85 | 31.89 | 462,869 | -0.15(-0.47%) |
Oct 25, 2022 | 31.15 | 32.23 | 31.15 | 32.04 | 289,559 | +0.90(+2.89%) |
Oct 24, 2022 | 31.20 | 31.31 | 30.64 | 31.14 | 174,682 | +0.11(+0.35%) |
Oct 21, 2022 | 30.67 | 31.26 | 29.83 | 31.03 | 217,464 | +0.53(+1.74%) |
Oct 20, 2022 | 30.57 | 31.39 | 30.16 | 30.50 | 172,065 | +0.00(+0.00%) |
Oct 19, 2022 | 31.70 | 31.77 | 29.83 | 30.50 | 241,928 | -1.83(-5.66%) |
Oct 18, 2022 | 32.94 | 33.27 | 32.13 | 32.33 | 186,078 | +0.35(+1.09%) |
Oct 17, 2022 | 32.00 | 32.51 | 31.47 | 31.98 | 275,963 | +0.62(+1.98%) |
Oct 14, 2022 | 32.99 | 33.20 | 31.22 | 31.36 | 193,842 | -1.13(-3.48%) |
Oct 13, 2022 | 30.45 | 32.57 | 30.02 | 32.49 | 201,946 | +1.31(+4.20%) |
Oct 12, 2022 | 30.95 | 31.47 | 30.46 | 31.18 | 194,746 | +0.38(+1.23%) |
Oct 11, 2022 | 30.26 | 31.25 | 30.00 | 30.80 | 140,132 | +0.42(+1.38%) |
Oct 10, 2022 | 30.37 | 30.95 | 30.08 | 30.38 | 135,124 | +0.17(+0.56%) |
Oct 07, 2022 | 31.00 | 31.00 | 30.09 | 30.21 | 265,591 | -1.07(-3.42%) |
Oct 06, 2022 | 31.01 | 31.66 | 30.74 | 31.28 | 120,809 | +0.01(+0.03%) |
Oct 05, 2022 | 31.34 | 31.45 | 30.61 | 31.27 | 120,815 | -0.79(-2.46%) |
Oct 04, 2022 | 30.81 | 32.11 | 30.74 | 32.06 | 260,565 | +2.09(+6.97%) |
Oct 03, 2022 | 29.74 | 30.38 | 29.00 | 29.97 | 256,747 | +0.70(+2.39%) |
Sep 30, 2022 | 29.37 | 29.98 | 29.12 | 29.27 | 248,822 | -0.11(-0.37%) |
Sep 29, 2022 | 29.81 | 29.81 | 28.66 | 29.38 | 353,690 | -1.03(-3.39%) |
Sep 28, 2022 | 29.18 | 30.64 | 29.14 | 30.41 | 152,128 | +1.36(+4.68%) |
Sep 27, 2022 | 29.84 | 30.22 | 28.94 | 29.05 | 156,936 | -0.48(-1.63%) |
Sep 26, 2022 | 30.01 | 30.82 | 29.28 | 29.53 | 196,534 | -0.88(-2.89%) |
Sep 23, 2022 | 30.97 | 31.21 | 29.90 | 30.41 | 247,237 | -1.09(-3.46%) |
Sep 22, 2022 | 32.21 | 32.21 | 31.25 | 31.50 | 145,930 | -0.85(-2.63%) |
Sep 21, 2022 | 33.49 | 33.52 | 32.35 | 32.35 | 168,157 | -0.65(-1.97%) |
Sep 20, 2022 | 33.78 | 33.79 | 32.84 | 33.00 | 168,644 | -1.29(-3.76%) |
Sep 19, 2022 | 32.88 | 34.60 | 32.88 | 34.29 | 204,081 | +0.95(+2.85%) |
Sep 16, 2022 | 33.06 | 33.54 | 32.61 | 33.34 | 547,101 | -0.20(-0.60%) |
Sep 15, 2022 | 32.80 | 33.93 | 32.77 | 33.54 | 227,682 | +0.47(+1.42%) |
Sep 14, 2022 | 33.57 | 33.57 | 32.48 | 33.07 | 203,460 | -0.34(-1.02%) |
Sep 13, 2022 | 34.91 | 35.06 | 33.09 | 33.41 | 233,748 | -2.60(-7.22%) |
Sep 12, 2022 | 36.13 | 36.53 | 35.78 | 36.01 | 156,298 | +0.29(+0.81%) |
Sep 09, 2022 | 35.04 | 35.84 | 34.88 | 35.72 | 139,324 | +0.93(+2.67%) |
Sep 08, 2022 | 34.00 | 34.80 | 33.41 | 34.79 | 115,527 | +0.37(+1.07%) |
Sep 07, 2022 | 33.36 | 34.45 | 33.26 | 34.42 | 242,670 | +0.85(+2.53%) |
Sep 06, 2022 | 34.29 | 34.30 | 33.34 | 33.57 | 150,603 | -0.56(-1.64%) |
Sep 02, 2022 | 34.86 | 34.94 | 33.96 | 34.13 | 106,441 | -0.32(-0.93%) |
Sep 01, 2022 | 34.59 | 34.61 | 33.67 | 34.45 | 143,481 | -0.49(-1.40%) |
Aug 31, 2022 | 35.66 | 35.82 | 34.87 | 34.94 | 205,058 | -0.51(-1.44%) |
Aug 30, 2022 | 35.30 | 35.84 | 35.07 | 35.45 | 220,440 | +0.25(+0.71%) |
Aug 29, 2022 | 35.60 | 35.69 | 34.92 | 35.20 | 160,510 | -0.86(-2.38%) |
Aug 26, 2022 | 37.89 | 37.90 | 36.06 | 36.06 | 137,304 | -1.72(-4.55%) |
Aug 25, 2022 | 37.02 | 37.79 | 37.02 | 37.78 | 112,753 | +0.86(+2.33%) |
Aug 24, 2022 | 36.26 | 36.98 | 36.22 | 36.92 | 132,677 | +0.57(+1.57%) |
Aug 23, 2022 | 36.18 | 36.79 | 36.18 | 36.35 | 113,823 | +0.02(+0.06%) |
Aug 22, 2022 | 36.51 | 36.84 | 36.16 | 36.33 | 147,197 | -0.92(-2.47%) |
Aug 19, 2022 | 37.63 | 37.63 | 36.89 | 37.25 | 171,955 | -0.76(-2.00%) |
Aug 18, 2022 | 37.33 | 38.13 | 37.23 | 38.01 | 124,394 | +0.45(+1.20%) |
Aug 17, 2022 | 38.00 | 38.09 | 37.13 | 37.56 | 122,298 | -1.02(-2.64%) |
Aug 16, 2022 | 37.94 | 38.67 | 37.68 | 38.58 | 140,581 | +0.63(+1.66%) |
Aug 15, 2022 | 37.74 | 38.04 | 37.40 | 37.95 | 161,136 | -0.20(-0.52%) |
Aug 12, 2022 | 38.00 | 38.20 | 37.49 | 38.15 | 161,571 | +0.41(+1.09%) |
Aug 11, 2022 | 37.92 | 38.29 | 37.29 | 37.74 | 203,071 | +0.34(+0.91%) |
Aug 10, 2022 | 36.00 | 37.48 | 35.85 | 37.40 | 232,391 | +2.06(+5.83%) |
Aug 09, 2022 | 35.22 | 35.34 | 34.86 | 35.34 | 200,724 | +0.03(+0.08%) |
Aug 08, 2022 | 34.37 | 35.49 | 34.37 | 35.31 | 369,544 | +1.07(+3.13%) |
Aug 05, 2022 | 34.35 | 34.62 | 33.87 | 34.24 | 146,221 | -0.38(-1.10%) |
Aug 04, 2022 | 34.43 | 34.80 | 34.02 | 34.62 | 173,743 | +0.33(+0.96%) |
Aug 03, 2022 | 33.70 | 34.42 | 33.46 | 34.29 | 241,917 | +0.89(+2.66%) |
Aug 02, 2022 | 33.29 | 33.89 | 32.86 | 33.40 | 185,345 | -0.24(-0.71%) |
Aug 01, 2022 | 34.28 | 34.28 | 33.22 | 33.64 | 299,937 | -0.87(-2.52%) |
Jul 29, 2022 | 35.18 | 35.53 | 34.07 | 34.51 | 277,902 | +0.66(+1.95%) |
Jul 28, 2022 | 33.90 | 33.95 | 32.97 | 33.85 | 256,318 | +0.04(+0.12%) |
Jul 27, 2022 | 33.00 | 33.86 | 32.86 | 33.81 | 197,428 | +1.01(+3.08%) |
Jul 26, 2022 | 33.07 | 33.53 | 32.69 | 32.80 | 163,514 | -0.95(-2.81%) |
Jul 25, 2022 | 33.64 | 34.25 | 33.37 | 33.75 | 192,246 | +0.12(+0.36%) |
Jul 22, 2022 | 33.63 | 34.39 | 33.24 | 33.63 | 135,677 | -0.22(-0.65%) |
Jul 21, 2022 | 33.40 | 33.85 | 33.13 | 33.85 | 139,064 | +0.31(+0.92%) |
Jul 20, 2022 | 32.60 | 33.55 | 32.60 | 33.54 | 168,100 | +0.93(+2.85%) |
Jul 19, 2022 | 31.59 | 32.73 | 31.59 | 32.61 | 195,442 | +1.46(+4.69%) |
Jul 18, 2022 | 30.96 | 31.43 | 30.79 | 31.15 | 256,584 | +0.70(+2.30%) |
Jul 15, 2022 | 29.85 | 30.54 | 29.25 | 30.45 | 219,345 | +1.41(+4.86%) |
Jul 14, 2022 | 28.37 | 29.16 | 28.37 | 29.04 | 119,661 | -0.14(-0.48%) |
Jul 13, 2022 | 28.89 | 29.35 | 28.62 | 29.18 | 105,089 | -0.23(-0.78%) |
Jul 12, 2022 | 28.73 | 29.96 | 28.73 | 29.41 | 124,846 | +0.11(+0.38%) |
Jul 11, 2022 | 29.20 | 29.75 | 28.96 | 29.30 | 98,601 | -0.37(-1.25%) |
Jul 08, 2022 | 29.90 | 30.00 | 29.27 | 29.67 | 130,760 | -0.21(-0.70%) |
Jul 07, 2022 | 29.70 | 30.29 | 29.65 | 29.88 | 184,176 | +0.38(+1.29%) |
Jul 06, 2022 | 29.68 | 29.93 | 29.19 | 29.50 | 148,120 | -0.17(-0.57%) |
Jul 05, 2022 | 28.93 | 29.69 | 28.54 | 29.67 | 256,927 | +0.17(+0.58%) |
Jul 01, 2022 | 28.46 | 29.59 | 28.45 | 29.50 | 144,125 | +0.68(+2.36%) |
Jun 30, 2022 | 28.34 | 29.25 | 27.98 | 28.82 | 190,588 | -0.19(-0.65%) |
Jun 29, 2022 | 29.48 | 29.48 | 28.80 | 29.01 | 204,140 | -0.46(-1.56%) |
Jun 28, 2022 | 30.05 | 30.67 | 29.26 | 29.47 | 145,498 | -0.13(-0.44%) |
Jun 27, 2022 | 30.03 | 30.22 | 29.36 | 29.60 | 268,250 | -0.03(-0.10%) |
Jun 24, 2022 | 28.67 | 29.65 | 28.30 | 29.63 | 853,210 | +1.38(+4.88%) |
Jun 23, 2022 | 27.77 | 28.37 | 27.57 | 28.25 | 263,541 | +0.56(+2.02%) |
Jun 22, 2022 | 27.11 | 27.88 | 27.11 | 27.69 | 215,645 | +0.13(+0.47%) |
Jun 21, 2022 | 28.30 | 28.30 | 27.17 | 27.56 | 246,469 | +0.14(+0.51%) |
Jun 17, 2022 | 26.74 | 27.53 | 26.73 | 27.42 | 642,130 | +0.79(+2.97%) |
Jun 16, 2022 | 27.57 | 27.57 | 25.80 | 26.63 | 488,725 | -1.64(-5.80%) |
Jun 15, 2022 | 28.61 | 28.65 | 27.88 | 28.27 | 224,996 | +0.18(+0.64%) |
Jun 14, 2022 | 28.16 | 28.39 | 27.80 | 28.09 | 188,295 | +0.15(+0.54%) |
Jun 13, 2022 | 28.76 | 28.95 | 27.73 | 27.94 | 215,690 | -1.74(-5.86%) |
Jun 10, 2022 | 30.35 | 30.66 | 29.41 | 29.68 | 156,574 | -1.29(-4.17%) |
Jun 09, 2022 | 31.72 | 31.72 | 30.71 | 30.97 | 203,493 | -0.92(-2.88%) |
Jun 08, 2022 | 32.50 | 32.50 | 31.66 | 31.89 | 221,512 | -0.95(-2.89%) |
Jun 07, 2022 | 31.83 | 32.86 | 31.49 | 32.84 | 212,765 | +0.82(+2.56%) |
Jun 06, 2022 | 31.70 | 32.11 | 31.31 | 32.02 | 216,938 | +0.67(+2.14%) |
Jun 03, 2022 | 31.24 | 31.48 | 30.69 | 31.35 | 272,142 | -0.32(-1.01%) |
Jun 02, 2022 | 31.26 | 31.68 | 31.22 | 31.67 | 272,400 | +0.49(+1.57%) |
Jun 01, 2022 | 31.82 | 31.82 | 30.45 | 31.18 | 263,153 | -0.40(-1.27%) |
May 31, 2022 | 31.23 | 32.00 | 31.07 | 31.58 | 212,769 | +0.00(+0.00%) |
May 27, 2022 | 31.08 | 32.04 | 31.08 | 31.58 | 220,383 | +0.85(+2.77%) |
May 26, 2022 | 30.09 | 31.04 | 30.04 | 30.73 | 409,949 | +0.78(+2.60%) |
May 25, 2022 | 29.50 | 30.44 | 29.50 | 29.95 | 254,090 | +0.27(+0.91%) |
May 24, 2022 | 30.39 | 30.83 | 29.23 | 29.68 | 359,121 | -0.92(-3.01%) |
May 23, 2022 | 29.85 | 30.94 | 29.56 | 30.60 | 576,976 | +1.22(+4.15%) |
May 20, 2022 | 30.36 | 30.98 | 28.80 | 29.38 | 341,537 | -0.66(-2.20%) |
May 19, 2022 | 30.09 | 31.20 | 30.03 | 30.04 | 392,860 | -0.62(-2.02%) |
May 18, 2022 | 31.44 | 31.94 | 30.39 | 30.66 | 308,998 | -1.52(-4.72%) |
May 17, 2022 | 31.22 | 32.27 | 31.22 | 32.18 | 238,211 | +1.75(+5.75%) |
May 16, 2022 | 30.47 | 30.90 | 29.91 | 30.43 | 254,903 | -0.48(-1.55%) |
May 13, 2022 | 30.66 | 31.63 | 30.54 | 30.91 | 291,336 | +0.82(+2.73%) |
May 12, 2022 | 30.60 | 30.99 | 29.23 | 30.09 | 461,637 | -0.80(-2.59%) |
May 11, 2022 | 31.52 | 32.62 | 30.71 | 30.89 | 239,094 | -0.47(-1.50%) |
May 10, 2022 | 32.30 | 33.02 | 30.50 | 31.36 | 507,281 | -1.28(-3.92%) |
May 09, 2022 | 33.13 | 33.77 | 32.12 | 32.64 | 450,453 | -1.01(-3.00%) |
May 06, 2022 | 34.39 | 34.84 | 33.36 | 33.65 | 337,925 | -1.04(-3.00%) |
May 05, 2022 | 37.44 | 37.75 | 34.25 | 34.69 | 441,488 | -3.22(-8.49%) |
May 04, 2022 | 39.00 | 39.17 | 36.40 | 37.91 | 574,808 | -0.85(-2.19%) |
May 03, 2022 | 38.06 | 39.20 | 37.58 | 38.76 | 369,135 | +0.68(+1.79%) |
May 02, 2022 | 37.25 | 38.16 | 36.81 | 38.08 | 248,132 | +0.68(+1.82%) |
Apr 29, 2022 | 37.38 | 39.21 | 37.22 | 37.40 | 296,739 | -0.02(-0.05%) |
Apr 28, 2022 | 36.17 | 37.88 | 36.00 | 37.42 | 325,444 | +1.70(+4.76%) |
Apr 27, 2022 | 36.31 | 36.56 | 35.57 | 35.72 | 260,759 | -0.82(-2.24%) |
Apr 26, 2022 | 37.38 | 37.84 | 36.46 | 36.54 | 277,253 | -1.40(-3.69%) |
Apr 25, 2022 | 37.10 | 38.11 | 36.51 | 37.94 | 249,610 | +0.29(+0.77%) |
Apr 22, 2022 | 38.36 | 38.71 | 37.53 | 37.65 | 234,031 | -0.98(-2.54%) |
Apr 21, 2022 | 39.85 | 40.15 | 38.44 | 38.63 | 204,330 | -0.64(-1.63%) |
Apr 20, 2022 | 39.82 | 40.15 | 38.92 | 39.27 | 179,818 | -0.17(-0.43%) |
Apr 19, 2022 | 37.88 | 39.62 | 37.88 | 39.44 | 251,845 | +1.70(+4.50%) |
Apr 18, 2022 | 37.20 | 38.40 | 37.04 | 37.74 | 291,508 | +0.19(+0.51%) |
Apr 14, 2022 | 38.44 | 38.95 | 37.43 | 37.55 | 328,182 | -0.74(-1.93%) |
Apr 13, 2022 | 37.36 | 38.58 | 37.36 | 38.29 | 289,529 | +0.40(+1.06%) |
Apr 12, 2022 | 37.93 | 38.62 | 37.76 | 37.89 | 204,262 | +0.53(+1.42%) |
Apr 11, 2022 | 36.86 | 38.01 | 36.86 | 37.36 | 205,472 | +0.15(+0.40%) |
Apr 08, 2022 | 36.86 | 37.96 | 36.86 | 37.21 | 214,291 | +0.28(+0.76%) |
Apr 07, 2022 | 37.57 | 37.86 | 36.27 | 36.93 | 317,888 | -0.52(-1.39%) |
Apr 06, 2022 | 37.67 | 38.10 | 37.22 | 37.45 | 271,578 | -0.45(-1.19%) |
Apr 05, 2022 | 38.07 | 38.67 | 37.84 | 37.90 | 283,004 | -0.15(-0.39%) |
Apr 04, 2022 | 38.92 | 38.92 | 37.59 | 38.05 | 195,803 | -0.87(-2.24%) |
Apr 01, 2022 | 38.12 | 39.05 | 38.12 | 38.92 | 184,224 | +0.95(+2.50%) |
Mar 31, 2022 | 37.73 | 38.60 | 37.73 | 37.97 | 270,084 | +0.09(+0.24%) |
Mar 30, 2022 | 39.12 | 39.19 | 37.61 | 37.88 | 131,971 | -1.36(-3.47%) |
Mar 29, 2022 | 39.20 | 39.97 | 38.95 | 39.24 | 159,905 | +0.81(+2.11%) |
Mar 28, 2022 | 38.42 | 38.53 | 37.29 | 38.43 | 232,775 | -0.28(-0.72%) |
Mar 25, 2022 | 38.78 | 38.90 | 38.25 | 38.71 | 151,406 | +0.19(+0.49%) |
Mar 24, 2022 | 38.27 | 38.54 | 37.62 | 38.52 | 280,060 | +0.30(+0.78%) |
Mar 23, 2022 | 38.72 | 39.22 | 38.14 | 38.22 | 306,417 | -0.62(-1.60%) |
Mar 22, 2022 | 37.79 | 38.84 | 37.56 | 38.84 | 381,002 | +1.29(+3.44%) |
Mar 21, 2022 | 38.33 | 38.48 | 37.23 | 37.55 | 554,476 | -0.25(-0.66%) |
Mar 18, 2022 | 36.55 | 37.81 | 35.55 | 37.80 | 969,397 | +1.02(+2.77%) |
Mar 17, 2022 | 36.80 | 36.92 | 35.82 | 36.78 | 283,998 | -0.08(-0.22%) |
Mar 16, 2022 | 35.69 | 36.87 | 35.55 | 36.86 | 334,642 | +1.76(+5.01%) |
Mar 15, 2022 | 36.28 | 36.44 | 34.98 | 35.10 | 299,534 | -0.64(-1.79%) |
Mar 14, 2022 | 35.31 | 36.25 | 34.64 | 35.74 | 578,008 | +2.24(+6.69%) |
Mar 11, 2022 | 32.89 | 33.85 | 31.93 | 33.50 | 555,138 | +0.90(+2.76%) |
Mar 10, 2022 | 33.76 | 34.05 | 32.39 | 32.60 | 493,144 | -2.31(-6.62%) |
Mar 09, 2022 | 34.42 | 35.49 | 34.42 | 34.91 | 678,918 | +1.69(+5.09%) |
Mar 08, 2022 | 35.93 | 35.93 | 33.01 | 33.22 | 746,139 | -2.42(-6.79%) |
Mar 07, 2022 | 38.98 | 39.35 | 35.60 | 35.64 | 460,147 | -3.24(-8.33%) |
Mar 04, 2022 | 38.87 | 39.13 | 38.14 | 38.88 | 317,289 | -0.62(-1.57%) |
Mar 03, 2022 | 40.65 | 40.65 | 38.87 | 39.50 | 481,698 | -1.06(-2.61%) |
Mar 02, 2022 | 39.73 | 41.00 | 39.53 | 40.56 | 301,729 | +1.46(+3.73%) |