Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 37.08 | 37.48 | 36.78 | 37.48 | 263,510 | +0.08(+0.21%) |
Dec 29, 2022 | 36.57 | 37.57 | 36.49 | 37.40 | 353,577 | +1.02(+2.82%) |
Dec 28, 2022 | 37.34 | 37.39 | 36.34 | 36.38 | 382,442 | -0.82(-2.20%) |
Dec 27, 2022 | 36.48 | 37.33 | 36.33 | 37.20 | 606,734 | +0.75(+2.06%) |
Dec 23, 2022 | 35.89 | 36.54 | 35.68 | 36.44 | 308,463 | +0.41(+1.14%) |
Dec 22, 2022 | 36.41 | 36.41 | 35.39 | 36.03 | 318,609 | -0.79(-2.15%) |
Dec 21, 2022 | 36.80 | 37.05 | 36.45 | 36.82 | 321,597 | +0.48(+1.32%) |
Dec 20, 2022 | 35.78 | 36.40 | 35.67 | 36.35 | 421,834 | +0.61(+1.72%) |
Dec 19, 2022 | 36.45 | 36.57 | 35.42 | 35.73 | 463,233 | -0.91(-2.48%) |
Dec 16, 2022 | 36.26 | 36.98 | 35.94 | 36.64 | 714,384 | -0.17(-0.45%) |
Dec 15, 2022 | 37.26 | 37.39 | 36.47 | 36.81 | 385,120 | -1.10(-2.91%) |
Dec 14, 2022 | 37.98 | 38.31 | 37.54 | 37.91 | 429,312 | +0.20(+0.54%) |
Dec 13, 2022 | 38.64 | 38.64 | 37.51 | 37.70 | 765,727 | +0.28(+0.75%) |
Dec 12, 2022 | 37.21 | 37.72 | 36.98 | 37.42 | 481,687 | +0.35(+0.94%) |
Dec 09, 2022 | 36.68 | 37.15 | 36.51 | 37.07 | 380,212 | +0.18(+0.50%) |
Dec 08, 2022 | 37.16 | 37.43 | 36.63 | 36.89 | 402,362 | +0.11(+0.29%) |
Dec 07, 2022 | 37.13 | 37.44 | 36.53 | 36.78 | 490,104 | -0.50(-1.35%) |
Dec 06, 2022 | 37.44 | 37.56 | 36.75 | 37.29 | 515,571 | +0.01(+0.03%) |
Dec 05, 2022 | 37.52 | 37.69 | 37.02 | 37.28 | 363,089 | -0.65(-1.71%) |
Dec 02, 2022 | 37.29 | 38.19 | 37.06 | 37.93 | 285,354 | +0.17(+0.46%) |
Dec 01, 2022 | 37.67 | 38.04 | 37.23 | 37.75 | 377,759 | +0.27(+0.72%) |
Nov 30, 2022 | 36.70 | 37.48 | 36.33 | 37.48 | 669,960 | +0.66(+1.79%) |
Nov 29, 2022 | 36.72 | 37.10 | 36.45 | 36.82 | 269,456 | +0.42(+1.15%) |
Nov 28, 2022 | 36.94 | 37.03 | 36.33 | 36.40 | 296,498 | -0.89(-2.39%) |
Nov 25, 2022 | 37.19 | 37.40 | 37.03 | 37.30 | 109,175 | +0.18(+0.50%) |
Nov 23, 2022 | 36.53 | 37.20 | 36.53 | 37.11 | 233,297 | +0.41(+1.11%) |
Nov 22, 2022 | 36.01 | 36.85 | 35.87 | 36.70 | 381,526 | +1.00(+2.80%) |
Nov 21, 2022 | 35.66 | 36.53 | 35.57 | 35.70 | 388,383 | -0.28(-0.78%) |
Nov 18, 2022 | 36.22 | 36.55 | 35.81 | 35.99 | 391,251 | +0.33(+0.93%) |
Nov 17, 2022 | 34.92 | 35.67 | 34.71 | 35.66 | 311,834 | +0.16(+0.46%) |
Nov 16, 2022 | 36.03 | 36.25 | 35.28 | 35.49 | 278,706 | -0.84(-2.32%) |
Nov 15, 2022 | 37.20 | 37.66 | 36.10 | 36.34 | 447,104 | -0.15(-0.40%) |
Nov 14, 2022 | 36.38 | 37.29 | 35.99 | 36.48 | 682,106 | -0.13(-0.34%) |
Nov 11, 2022 | 35.90 | 36.99 | 35.85 | 36.61 | 425,141 | +1.14(+3.20%) |
Nov 10, 2022 | 35.27 | 36.07 | 34.99 | 35.47 | 531,956 | +1.71(+5.06%) |
Nov 09, 2022 | 34.36 | 34.54 | 33.62 | 33.76 | 381,316 | -0.87(-2.52%) |
Nov 08, 2022 | 34.49 | 34.91 | 33.83 | 34.64 | 622,222 | +0.17(+0.51%) |
Nov 07, 2022 | 34.06 | 34.59 | 33.21 | 34.46 | 555,821 | +0.37(+1.08%) |
Nov 04, 2022 | 32.56 | 35.14 | 32.56 | 34.09 | 1,198,079 | +0.45(+1.33%) |
Nov 03, 2022 | 33.10 | 33.87 | 33.03 | 33.65 | 736,264 | +0.00(+0.00%) |
Nov 02, 2022 | 34.31 | 34.91 | 33.58 | 33.65 | 517,473 | -0.97(-2.80%) |
Nov 01, 2022 | 35.00 | 35.08 | 34.51 | 34.62 | 392,764 | +0.37(+1.08%) |
Oct 31, 2022 | 33.97 | 34.76 | 33.86 | 34.25 | 571,093 | +0.26(+0.77%) |
Oct 28, 2022 | 34.12 | 34.39 | 33.31 | 33.99 | 587,010 | +0.21(+0.63%) |
Oct 27, 2022 | 33.72 | 34.64 | 33.61 | 33.77 | 424,032 | +0.39(+1.16%) |
Oct 26, 2022 | 33.69 | 34.08 | 33.34 | 33.38 | 368,084 | -0.12(-0.35%) |
Oct 25, 2022 | 32.47 | 33.67 | 32.47 | 33.50 | 454,817 | +0.90(+2.77%) |
Oct 24, 2022 | 32.94 | 33.10 | 32.15 | 32.60 | 417,158 | -0.27(-0.83%) |
Oct 21, 2022 | 31.81 | 32.92 | 31.58 | 32.87 | 300,566 | +1.05(+3.29%) |
Oct 20, 2022 | 31.90 | 32.59 | 31.69 | 31.82 | 350,979 | +0.05(+0.15%) |
Oct 19, 2022 | 32.19 | 32.60 | 31.51 | 31.77 | 295,139 | -0.60(-1.86%) |
Oct 18, 2022 | 32.76 | 33.15 | 31.97 | 32.38 | 392,435 | +0.63(+1.99%) |
Oct 17, 2022 | 31.36 | 31.79 | 30.94 | 31.74 | 597,742 | +1.08(+3.51%) |
Oct 14, 2022 | 31.84 | 32.09 | 30.54 | 30.67 | 473,937 | -0.68(-2.17%) |
Oct 13, 2022 | 29.95 | 31.47 | 29.37 | 31.35 | 535,528 | +0.71(+2.31%) |
Oct 12, 2022 | 30.05 | 30.87 | 29.62 | 30.64 | 416,361 | +0.38(+1.25%) |
Oct 11, 2022 | 31.19 | 31.20 | 29.94 | 30.26 | 622,285 | -1.12(-3.56%) |
Oct 10, 2022 | 31.37 | 31.83 | 30.91 | 31.38 | 508,967 | -0.03(-0.09%) |
Oct 07, 2022 | 31.40 | 31.69 | 30.75 | 31.41 | 373,364 | -0.49(-1.55%) |
Oct 06, 2022 | 31.88 | 32.32 | 31.65 | 31.90 | 269,327 | -0.32(-0.99%) |
Oct 05, 2022 | 32.07 | 32.37 | 31.55 | 32.22 | 820,782 | -0.49(-1.51%) |
Oct 04, 2022 | 31.88 | 33.05 | 31.88 | 32.72 | 516,151 | +1.67(+5.38%) |
Oct 03, 2022 | 30.66 | 31.42 | 30.43 | 31.05 | 663,463 | +0.95(+3.16%) |
Sep 30, 2022 | 30.39 | 30.80 | 30.08 | 30.09 | 646,096 | -0.44(-1.43%) |
Sep 29, 2022 | 30.44 | 30.60 | 29.76 | 30.53 | 845,643 | -0.43(-1.38%) |
Sep 28, 2022 | 30.01 | 31.35 | 29.89 | 30.96 | 667,190 | +0.97(+3.24%) |
Sep 27, 2022 | 29.71 | 30.61 | 29.41 | 29.99 | 819,014 | +0.77(+2.62%) |
Sep 26, 2022 | 30.20 | 30.83 | 29.19 | 29.22 | 921,474 | -1.39(-4.53%) |
Sep 23, 2022 | 30.86 | 30.97 | 29.74 | 30.61 | 661,179 | -0.87(-2.77%) |
Sep 22, 2022 | 32.71 | 32.71 | 31.26 | 31.48 | 443,651 | -1.09(-3.34%) |
Sep 21, 2022 | 33.99 | 34.06 | 32.45 | 32.57 | 482,153 | -1.05(-3.12%) |
Sep 20, 2022 | 33.74 | 33.93 | 33.51 | 33.62 | 359,414 | -0.54(-1.59%) |
Sep 19, 2022 | 32.58 | 34.18 | 32.58 | 34.16 | 465,718 | +1.12(+3.38%) |
Sep 16, 2022 | 34.12 | 34.12 | 32.69 | 33.05 | 1,138,080 | -1.94(-5.55%) |
Sep 15, 2022 | 34.94 | 35.64 | 34.81 | 34.99 | 470,575 | -0.21(-0.61%) |
Sep 14, 2022 | 35.36 | 35.45 | 34.52 | 35.20 | 390,898 | -0.17(-0.49%) |
Sep 13, 2022 | 35.58 | 36.09 | 35.19 | 35.37 | 424,597 | -1.88(-5.05%) |
Sep 12, 2022 | 36.99 | 37.63 | 36.99 | 37.26 | 326,154 | +0.57(+1.56%) |
Sep 09, 2022 | 36.18 | 36.79 | 36.13 | 36.68 | 254,795 | +0.95(+2.65%) |
Sep 08, 2022 | 35.18 | 35.76 | 34.83 | 35.74 | 542,285 | +0.09(+0.24%) |
Sep 07, 2022 | 34.76 | 35.78 | 34.54 | 35.65 | 878,692 | +0.45(+1.29%) |
Sep 06, 2022 | 35.33 | 35.39 | 34.48 | 35.20 | 439,385 | +0.27(+0.77%) |
Sep 02, 2022 | 35.19 | 35.54 | 34.58 | 34.93 | 436,402 | +0.28(+0.81%) |
Sep 01, 2022 | 34.71 | 34.71 | 33.94 | 34.65 | 415,182 | -0.46(-1.32%) |
Aug 31, 2022 | 35.77 | 36.15 | 35.09 | 35.11 | 412,160 | -0.54(-1.52%) |
Aug 30, 2022 | 36.37 | 36.60 | 35.43 | 35.65 | 481,673 | -0.30(-0.83%) |
Aug 29, 2022 | 35.73 | 36.20 | 35.52 | 35.95 | 259,186 | -0.23(-0.64%) |
Aug 26, 2022 | 37.46 | 37.61 | 36.07 | 36.18 | 366,291 | -1.39(-3.70%) |
Aug 25, 2022 | 37.23 | 37.69 | 37.03 | 37.57 | 298,062 | +0.88(+2.39%) |
Aug 24, 2022 | 36.45 | 36.82 | 36.22 | 36.69 | 271,808 | +0.34(+0.93%) |
Aug 23, 2022 | 36.25 | 36.82 | 36.23 | 36.36 | 244,317 | +0.28(+0.78%) |
Aug 22, 2022 | 36.62 | 36.63 | 36.05 | 36.08 | 269,341 | -1.31(-3.51%) |
Aug 19, 2022 | 38.26 | 38.71 | 37.27 | 37.39 | 480,785 | -1.33(-3.44%) |
Aug 18, 2022 | 38.61 | 39.04 | 38.19 | 38.72 | 433,712 | -0.13(-0.32%) |
Aug 17, 2022 | 38.97 | 39.20 | 38.47 | 38.85 | 516,715 | -0.86(-2.16%) |
Aug 16, 2022 | 39.10 | 39.83 | 39.08 | 39.71 | 764,170 | +0.79(+2.03%) |
Aug 15, 2022 | 38.21 | 39.06 | 38.21 | 38.92 | 377,467 | +0.24(+0.62%) |
Aug 12, 2022 | 38.14 | 38.87 | 38.02 | 38.67 | 494,870 | +0.75(+1.99%) |
Aug 11, 2022 | 37.65 | 38.50 | 37.65 | 37.92 | 742,608 | +0.77(+2.08%) |
Aug 10, 2022 | 37.29 | 37.65 | 37.01 | 37.15 | 762,272 | +0.65(+1.77%) |
Aug 09, 2022 | 36.55 | 36.79 | 35.80 | 36.50 | 700,123 | -0.16(-0.45%) |
Aug 08, 2022 | 37.35 | 37.65 | 36.54 | 36.67 | 646,989 | -0.29(-0.78%) |
Aug 05, 2022 | 35.75 | 37.74 | 35.65 | 36.96 | 958,669 | +0.35(+0.95%) |
Aug 04, 2022 | 36.40 | 36.68 | 36.13 | 36.61 | 602,844 | +0.41(+1.12%) |
Aug 03, 2022 | 36.00 | 36.49 | 35.61 | 36.20 | 656,630 | +0.73(+2.07%) |
Aug 02, 2022 | 35.55 | 36.09 | 34.92 | 35.47 | 467,966 | -0.40(-1.10%) |
Aug 01, 2022 | 35.53 | 36.29 | 35.15 | 35.86 | 680,634 | +0.03(+0.08%) |
Jul 29, 2022 | 34.79 | 35.84 | 34.70 | 35.84 | 513,448 | +1.14(+3.28%) |
Jul 28, 2022 | 34.17 | 34.74 | 33.57 | 34.70 | 433,715 | +0.48(+1.41%) |
Jul 27, 2022 | 33.82 | 34.34 | 33.49 | 34.21 | 390,097 | +0.92(+2.76%) |
Jul 26, 2022 | 33.34 | 33.60 | 33.13 | 33.30 | 358,993 | -0.45(-1.34%) |
Jul 25, 2022 | 33.87 | 34.15 | 33.20 | 33.75 | 698,606 | -0.13(-0.37%) |
Jul 22, 2022 | 34.52 | 34.83 | 33.67 | 33.87 | 246,962 | -0.51(-1.49%) |
Jul 21, 2022 | 34.12 | 34.41 | 33.82 | 34.39 | 551,240 | -0.04(-0.11%) |
Jul 20, 2022 | 33.62 | 34.50 | 33.45 | 34.43 | 359,650 | +0.55(+1.62%) |
Jul 19, 2022 | 33.46 | 34.12 | 33.46 | 33.87 | 612,810 | +0.98(+2.96%) |
Jul 18, 2022 | 33.32 | 33.74 | 32.81 | 32.90 | 440,262 | +0.38(+1.16%) |
Jul 15, 2022 | 31.71 | 32.54 | 31.20 | 32.52 | 386,719 | +1.20(+3.82%) |
Jul 14, 2022 | 30.76 | 31.34 | 30.51 | 31.33 | 976,764 | -0.21(-0.67%) |
Jul 13, 2022 | 31.52 | 31.98 | 31.25 | 31.54 | 995,706 | -0.85(-2.62%) |
Jul 12, 2022 | 31.54 | 33.06 | 31.54 | 32.39 | 506,105 | +0.67(+2.10%) |
Jul 11, 2022 | 32.06 | 32.40 | 31.64 | 31.72 | 387,856 | -0.70(-2.17%) |
Jul 08, 2022 | 32.06 | 32.79 | 31.47 | 32.43 | 867,578 | +0.47(+1.48%) |
Jul 07, 2022 | 31.42 | 32.39 | 31.42 | 31.95 | 528,628 | +0.77(+2.48%) |
Jul 06, 2022 | 31.93 | 32.53 | 30.62 | 31.18 | 548,743 | -0.63(-1.97%) |
Jul 05, 2022 | 31.44 | 31.89 | 30.70 | 31.81 | 558,200 | -0.58(-1.79%) |
Jul 01, 2022 | 32.06 | 32.67 | 31.73 | 32.39 | 530,675 | +0.11(+0.33%) |
Jun 30, 2022 | 31.06 | 32.46 | 30.92 | 32.28 | 885,727 | +0.46(+1.46%) |
Jun 29, 2022 | 31.56 | 31.88 | 31.06 | 31.82 | 726,611 | +0.14(+0.46%) |
Jun 28, 2022 | 32.07 | 32.93 | 31.63 | 31.67 | 637,520 | +0.10(+0.31%) |
Jun 27, 2022 | 32.10 | 32.10 | 31.23 | 31.58 | 537,404 | -0.31(-0.97%) |
Jun 24, 2022 | 29.65 | 32.10 | 29.65 | 31.89 | 1,661,148 | +2.64(+9.01%) |
Jun 23, 2022 | 30.12 | 30.12 | 28.90 | 29.25 | 1,310,926 | -0.90(-2.98%) |
Jun 22, 2022 | 29.93 | 30.53 | 29.82 | 30.15 | 833,144 | -0.24(-0.79%) |
Jun 21, 2022 | 30.43 | 30.75 | 29.82 | 30.39 | 595,230 | +0.59(+1.98%) |
Jun 17, 2022 | 29.26 | 30.00 | 28.73 | 29.80 | 957,062 | +0.70(+2.39%) |
Jun 16, 2022 | 30.44 | 30.46 | 28.73 | 29.10 | 1,002,628 | -2.34(-7.43%) |
Jun 15, 2022 | 31.05 | 32.06 | 30.89 | 31.44 | 886,516 | +0.84(+2.75%) |
Jun 14, 2022 | 31.32 | 31.41 | 30.41 | 30.60 | 645,233 | -0.51(-1.64%) |
Jun 13, 2022 | 31.97 | 32.00 | 30.97 | 31.11 | 1,047,058 | -1.85(-5.62%) |
Jun 10, 2022 | 34.23 | 34.59 | 32.91 | 32.97 | 967,404 | -2.19(-6.23%) |
Jun 09, 2022 | 36.03 | 36.04 | 35.16 | 35.16 | 474,246 | -0.93(-2.57%) |
Jun 08, 2022 | 36.53 | 36.53 | 35.75 | 36.09 | 535,283 | -0.62(-1.68%) |
Jun 07, 2022 | 35.95 | 36.85 | 35.66 | 36.70 | 461,570 | +0.40(+1.09%) |
Jun 06, 2022 | 36.43 | 36.75 | 36.07 | 36.31 | 361,825 | +0.25(+0.68%) |
Jun 03, 2022 | 36.67 | 36.67 | 35.76 | 36.06 | 375,680 | -0.94(-2.54%) |
Jun 02, 2022 | 35.75 | 37.04 | 35.62 | 37.00 | 584,811 | +1.29(+3.61%) |
Jun 01, 2022 | 36.37 | 36.39 | 34.90 | 35.72 | 547,281 | -0.42(-1.17%) |
May 31, 2022 | 36.14 | 36.43 | 35.49 | 36.14 | 699,314 | -0.44(-1.21%) |
May 27, 2022 | 35.86 | 36.60 | 35.65 | 36.58 | 409,795 | +0.97(+2.73%) |
May 26, 2022 | 34.54 | 35.80 | 34.46 | 35.61 | 498,189 | +1.29(+3.75%) |
May 25, 2022 | 33.64 | 34.59 | 33.63 | 34.32 | 437,994 | +0.62(+1.85%) |
May 24, 2022 | 34.38 | 34.38 | 33.13 | 33.70 | 476,531 | -1.23(-3.52%) |
May 23, 2022 | 35.22 | 35.57 | 34.31 | 34.93 | 620,288 | +0.36(+1.03%) |
May 20, 2022 | 35.13 | 35.22 | 33.57 | 34.57 | 743,151 | -0.10(-0.28%) |
May 19, 2022 | 34.45 | 35.33 | 34.27 | 34.67 | 689,433 | -0.13(-0.39%) |
May 18, 2022 | 35.36 | 35.77 | 34.62 | 34.80 | 755,369 | -1.17(-3.26%) |
May 17, 2022 | 35.00 | 36.69 | 35.00 | 35.98 | 704,451 | +1.88(+5.52%) |
May 16, 2022 | 34.45 | 34.99 | 34.06 | 34.09 | 648,866 | -0.55(-1.58%) |
May 13, 2022 | 33.17 | 34.86 | 33.17 | 34.64 | 848,475 | +2.08(+6.37%) |
May 12, 2022 | 33.56 | 33.94 | 31.81 | 32.56 | 781,716 | -1.27(-3.75%) |
May 11, 2022 | 35.03 | 35.72 | 33.78 | 33.83 | 820,838 | -1.07(-3.06%) |
May 10, 2022 | 33.33 | 35.38 | 33.33 | 34.90 | 1,452,512 | +1.74(+5.24%) |
May 09, 2022 | 36.21 | 36.55 | 32.97 | 33.16 | 1,399,876 | -3.77(-10.20%) |
May 06, 2022 | 38.40 | 38.90 | 36.92 | 36.93 | 1,881,842 | -1.85(-4.78%) |
May 05, 2022 | 39.45 | 40.06 | 38.37 | 38.78 | 589,722 | -0.76(-1.92%) |
May 04, 2022 | 39.01 | 39.67 | 38.19 | 39.54 | 990,413 | +0.54(+1.38%) |
May 03, 2022 | 38.61 | 39.34 | 38.23 | 39.00 | 736,468 | +0.55(+1.42%) |
May 02, 2022 | 38.70 | 39.11 | 37.69 | 38.45 | 573,383 | -0.25(-0.65%) |
Apr 29, 2022 | 40.12 | 40.36 | 38.54 | 38.70 | 660,024 | -1.36(-3.41%) |
Apr 28, 2022 | 39.68 | 40.69 | 39.03 | 40.07 | 678,237 | +0.80(+2.03%) |
Apr 27, 2022 | 39.75 | 39.90 | 38.93 | 39.27 | 704,163 | -0.65(-1.64%) |
Apr 26, 2022 | 41.57 | 41.69 | 39.92 | 39.92 | 739,298 | -2.12(-5.05%) |
Apr 25, 2022 | 41.89 | 42.07 | 40.58 | 42.05 | 621,210 | -0.56(-1.31%) |
Apr 22, 2022 | 43.10 | 43.46 | 42.59 | 42.61 | 593,597 | -0.90(-2.08%) |
Apr 21, 2022 | 44.53 | 45.16 | 43.30 | 43.51 | 721,337 | -0.24(-0.55%) |
Apr 20, 2022 | 43.86 | 44.31 | 43.28 | 43.75 | 515,920 | +0.20(+0.46%) |
Apr 19, 2022 | 41.98 | 43.71 | 41.98 | 43.55 | 501,028 | +1.75(+4.18%) |
Apr 18, 2022 | 41.27 | 42.29 | 41.15 | 41.80 | 484,475 | +0.17(+0.42%) |
Apr 14, 2022 | 40.96 | 41.85 | 40.96 | 41.63 | 438,134 | +0.48(+1.17%) |
Apr 13, 2022 | 39.91 | 41.21 | 39.83 | 41.15 | 730,501 | +1.16(+2.91%) |
Apr 12, 2022 | 40.54 | 40.83 | 39.92 | 39.98 | 638,368 | -0.37(-0.90%) |
Apr 11, 2022 | 39.96 | 40.97 | 39.84 | 40.35 | 568,473 | +0.21(+0.53%) |
Apr 08, 2022 | 40.52 | 40.93 | 40.11 | 40.14 | 730,838 | -0.45(-1.11%) |
Apr 07, 2022 | 41.03 | 41.03 | 39.76 | 40.59 | 769,523 | -0.29(-0.71%) |
Apr 06, 2022 | 40.91 | 41.06 | 39.97 | 40.88 | 848,228 | -0.50(-1.21%) |
Apr 05, 2022 | 42.09 | 42.42 | 41.16 | 41.38 | 777,506 | -0.90(-2.14%) |
Apr 04, 2022 | 42.34 | 42.53 | 41.99 | 42.28 | 1,147,493 | -0.36(-0.83%) |
Apr 01, 2022 | 43.65 | 43.67 | 42.34 | 42.63 | 1,590,306 | -0.27(-0.63%) |
Mar 31, 2022 | 42.77 | 43.36 | 42.53 | 42.90 | 1,475,639 | +0.13(+0.31%) |
Mar 30, 2022 | 41.99 | 43.23 | 41.64 | 42.77 | 1,737,875 | -0.67(-1.55%) |
Mar 29, 2022 | 44.02 | 44.44 | 43.10 | 43.44 | 878,518 | +0.14(+0.33%) |
Mar 28, 2022 | 42.76 | 43.44 | 42.47 | 43.30 | 1,027,696 | +0.35(+0.81%) |
Mar 25, 2022 | 42.20 | 43.17 | 42.14 | 42.95 | 1,121,146 | +0.85(+2.01%) |
Mar 24, 2022 | 41.47 | 42.13 | 41.17 | 42.11 | 1,027,556 | +0.81(+1.95%) |
Mar 23, 2022 | 41.41 | 41.73 | 40.94 | 41.30 | 918,788 | -0.28(-0.67%) |
Mar 22, 2022 | 40.60 | 41.85 | 40.31 | 41.58 | 1,132,807 | +1.11(+2.75%) |
Mar 21, 2022 | 40.35 | 40.64 | 39.85 | 40.46 | 1,374,194 | -0.02(-0.05%) |
Mar 18, 2022 | 39.55 | 40.54 | 39.42 | 40.48 | 1,387,863 | +0.58(+1.44%) |
Mar 17, 2022 | 39.12 | 40.08 | 38.89 | 39.91 | 786,677 | +0.32(+0.81%) |
Mar 16, 2022 | 38.44 | 40.21 | 38.26 | 39.58 | 1,092,479 | +1.43(+3.74%) |
Mar 15, 2022 | 37.32 | 38.35 | 37.03 | 38.16 | 1,598,452 | +1.41(+3.83%) |
Mar 14, 2022 | 36.10 | 37.01 | 35.83 | 36.75 | 1,591,553 | +0.95(+2.64%) |
Mar 11, 2022 | 35.07 | 35.89 | 34.76 | 35.80 | 1,372,371 | +1.45(+4.23%) |
Mar 10, 2022 | 33.48 | 34.36 | 32.65 | 34.35 | 2,046,432 | -0.01(-0.03%) |
Mar 09, 2022 | 35.53 | 35.95 | 34.29 | 34.36 | 1,746,086 | +0.28(+0.81%) |
Mar 08, 2022 | 32.71 | 34.71 | 31.96 | 34.08 | 1,852,211 | +1.94(+6.04%) |
Mar 07, 2022 | 34.77 | 34.86 | 32.08 | 32.14 | 2,151,889 | -2.82(-8.07%) |
Mar 04, 2022 | 36.64 | 36.65 | 34.70 | 34.96 | 1,432,379 | -2.45(-6.55%) |
Mar 03, 2022 | 39.12 | 39.12 | 36.86 | 37.41 | 929,658 | -1.65(-4.24%) |
Mar 02, 2022 | 38.13 | 39.65 | 37.82 | 39.07 | 1,501,684 | +1.61(+4.29%) |
Mar 01, 2022 | 39.61 | 39.87 | 37.14 | 37.46 | 1,741,090 | -2.49(-6.23%) |
Feb 28, 2022 | 41.59 | 41.83 | 39.17 | 39.95 | 2,968,080 | -3.11(-7.22%) |
Feb 25, 2022 | 42.27 | 43.48 | 42.75 | 43.06 | 1,271,764 | +1.11(+2.65%) |
Feb 24, 2022 | 41.40 | 42.02 | 40.24 | 41.95 | 1,644,434 | -0.44(-1.04%) |
Feb 23, 2022 | 43.24 | 43.38 | 42.16 | 42.39 | 1,227,210 | -0.46(-1.07%) |
Feb 22, 2022 | 42.70 | 43.91 | 42.39 | 42.85 | 1,562,299 | -0.20(-0.47%) |
Feb 18, 2022 | 43.05 | 0 | +2.16(+5.29%) | |||
Feb 17, 2022 | 41.42 | 41.78 | 40.43 | 40.88 | 779,099 | -1.10(-2.62%) |
Feb 16, 2022 | 41.35 | 42.25 | 41.32 | 41.98 | 1,635,207 | +0.47(+1.13%) |
Feb 15, 2022 | 40.30 | 41.69 | 40.25 | 41.52 | 957,913 | +1.91(+4.83%) |
Feb 14, 2022 | 39.65 | 40.40 | 39.32 | 39.60 | 1,059,620 | +0.16(+0.41%) |
Feb 11, 2022 | 39.64 | 41.24 | 39.02 | 39.44 | 935,619 | -0.96(-2.37%) |
Feb 10, 2022 | 40.08 | 41.47 | 40.05 | 40.40 | 871,316 | -0.26(-0.64%) |
Feb 09, 2022 | 40.30 | 41.10 | 40.16 | 40.65 | 1,036,544 | +1.03(+2.61%) |
Feb 08, 2022 | 38.22 | 39.85 | 37.96 | 39.62 | 3,707,199 | +1.63(+4.28%) |
Feb 07, 2022 | 37.65 | 38.31 | 37.64 | 38.00 | 965,895 | +0.49(+1.30%) |
Feb 04, 2022 | 37.17 | 37.77 | 37.09 | 37.51 | 449,570 | +0.11(+0.28%) |
Feb 03, 2022 | 38.04 | 37.37 | 37.40 | 1,378,082 | -0.99(-2.59%) | |
Feb 02, 2022 | 38.63 | 38.74 | 37.96 | 38.40 | 1,891,343 | -0.23(-0.59%) |
Feb 01, 2022 | 38.22 | 38.75 | 37.81 | 38.63 | 2,150,712 | +0.55(+1.43%) |
Jan 31, 2022 | 36.83 | 38.17 | 38.08 | 1,650,087 | +0.76(+2.02%) | |
Jan 28, 2022 | 36.76 | 37.34 | 35.68 | 37.33 | 1,234,446 | +0.50(+1.35%) |
Jan 27, 2022 | 37.94 | 38.40 | 36.70 | 36.83 | 1,521,156 | -0.71(-1.89%) |
Jan 26, 2022 | 38.62 | 38.92 | 37.33 | 37.54 | 2,335,922 | -0.53(-1.38%) |
Jan 25, 2022 | 38.38 | 38.63 | 37.49 | 38.06 | 2,711,755 | -0.98(-2.50%) |
Jan 24, 2022 | 37.78 | 39.19 | 37.32 | 39.04 | 2,062,046 | +0.12(+0.32%) |
Jan 21, 2022 | 39.55 | 40.35 | 38.90 | 38.91 | 1,903,856 | -1.21(-3.03%) |
Jan 20, 2022 | 41.13 | 41.59 | 39.97 | 40.13 | 1,501,591 | -0.81(-1.99%) |
Jan 19, 2022 | 41.92 | 41.99 | 40.78 | 40.94 | 4,171,128 | -0.96(-2.28%) |
Jan 18, 2022 | 41.98 | 42.24 | 41.53 | 41.90 | 2,122,846 | -0.67(-1.57%) |
Jan 14, 2022 | 42.57 | 0 | -0.25(-0.58%) | |||
Jan 13, 2022 | 43.96 | 44.17 | 42.82 | 42.82 | 3,773,556 | -0.75(-1.71%) |
Jan 12, 2022 | 43.75 | 44.04 | 43.26 | 43.56 | 745,264 | -0.22(-0.50%) |
Jan 11, 2022 | 44.22 | 44.75 | 43.67 | 43.78 | 820,018 | -0.55(-1.25%) |
Jan 10, 2022 | 44.85 | 44.85 | 43.47 | 44.34 | 831,759 | +0.15(+0.35%) |
Jan 07, 2022 | 44.09 | 44.81 | 43.62 | 44.18 | 2,376,549 | +0.38(+0.87%) |
Jan 06, 2022 | 43.56 | 43.95 | 42.27 | 43.80 | 1,142,052 | +0.64(+1.48%) |
Jan 05, 2022 | 43.67 | 44.05 | 42.80 | 43.16 | 1,672,773 | -0.34(-0.79%) |
Jan 04, 2022 | 43.71 | 44.26 | 42.92 | 43.51 | 2,998,848 | +0.41(+0.95%) |