Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 44.20 | 44.96 | 43.54 | 43.90 | 24,759 | -0.78(-1.73%) |
Dec 29, 2022 | 44.12 | 45.15 | 44.12 | 44.68 | 59,598 | +0.74(+1.68%) |
Dec 28, 2022 | 45.02 | 46.16 | 43.81 | 43.94 | 42,731 | -1.14(-2.52%) |
Dec 27, 2022 | 45.83 | 46.18 | 44.93 | 45.08 | 26,653 | -0.82(-1.79%) |
Dec 23, 2022 | 45.20 | 46.00 | 44.85 | 45.90 | 20,346 | +0.68(+1.49%) |
Dec 22, 2022 | 45.61 | 46.09 | 44.25 | 45.22 | 35,555 | -0.74(-1.62%) |
Dec 21, 2022 | 45.05 | 46.00 | 44.37 | 45.97 | 38,412 | +1.33(+2.98%) |
Dec 20, 2022 | 43.25 | 44.83 | 42.34 | 44.63 | 63,309 | +1.47(+3.40%) |
Dec 19, 2022 | 39.39 | 43.30 | 39.38 | 43.17 | 55,652 | +4.08(+10.44%) |
Dec 16, 2022 | 39.43 | 40.25 | 38.74 | 39.09 | 579,430 | -0.82(-2.05%) |
Dec 15, 2022 | 40.51 | 40.54 | 39.46 | 39.91 | 55,230 | -0.96(-2.36%) |
Dec 14, 2022 | 41.64 | 42.17 | 40.68 | 40.87 | 53,671 | -0.99(-2.37%) |
Dec 13, 2022 | 43.06 | 43.44 | 41.44 | 41.87 | 74,568 | -0.95(-2.21%) |
Dec 12, 2022 | 43.54 | 43.54 | 42.57 | 42.81 | 48,750 | -0.97(-2.22%) |
Dec 09, 2022 | 44.45 | 44.55 | 43.61 | 43.79 | 40,972 | -0.91(-2.03%) |
Dec 08, 2022 | 44.65 | 45.30 | 44.64 | 44.69 | 20,199 | -0.77(-1.70%) |
Dec 07, 2022 | 46.24 | 46.29 | 45.05 | 45.46 | 31,661 | -0.72(-1.57%) |
Dec 06, 2022 | 46.18 | 46.26 | 45.61 | 46.19 | 38,304 | +0.01(+0.02%) |
Dec 05, 2022 | 47.39 | 47.39 | 45.21 | 46.18 | 37,413 | -1.44(-3.02%) |
Dec 02, 2022 | 47.45 | 48.03 | 44.57 | 47.62 | 23,725 | +0.01(+0.02%) |
Dec 01, 2022 | 47.06 | 47.72 | 46.29 | 47.61 | 32,473 | +0.92(+1.96%) |
Nov 30, 2022 | 45.88 | 46.92 | 44.94 | 46.69 | 41,333 | +1.10(+2.41%) |
Nov 29, 2022 | 44.51 | 45.72 | 44.51 | 45.59 | 31,340 | +0.54(+1.20%) |
Nov 28, 2022 | 45.28 | 47.71 | 44.55 | 45.05 | 39,439 | -0.26(-0.57%) |
Nov 25, 2022 | 45.28 | 45.77 | 45.25 | 45.31 | 16,909 | -0.02(-0.04%) |
Nov 23, 2022 | 46.34 | 46.53 | 45.31 | 45.33 | 28,666 | -0.93(-2.00%) |
Nov 22, 2022 | 46.85 | 46.85 | 46.12 | 46.26 | 33,584 | -0.25(-0.54%) |
Nov 21, 2022 | 46.94 | 47.20 | 46.49 | 46.51 | 32,556 | -0.29(-0.62%) |
Nov 18, 2022 | 47.11 | 47.86 | 46.52 | 46.80 | 27,398 | +0.11(+0.23%) |
Nov 17, 2022 | 46.65 | 47.23 | 46.08 | 46.69 | 25,044 | -0.27(-0.58%) |
Nov 16, 2022 | 47.50 | 47.84 | 46.86 | 46.96 | 28,292 | -0.57(-1.20%) |
Nov 15, 2022 | 47.29 | 48.19 | 46.90 | 47.53 | 31,797 | +0.53(+1.13%) |
Nov 14, 2022 | 45.57 | 47.30 | 45.57 | 47.00 | 44,282 | +1.15(+2.50%) |
Nov 11, 2022 | 46.14 | 47.03 | 45.75 | 45.85 | 47,073 | -0.54(-1.16%) |
Nov 10, 2022 | 45.70 | 47.10 | 45.70 | 46.39 | 40,585 | +1.64(+3.66%) |
Nov 09, 2022 | 44.62 | 45.02 | 44.08 | 44.75 | 51,868 | -0.16(-0.36%) |
Nov 08, 2022 | 43.86 | 45.03 | 43.86 | 44.91 | 38,884 | +0.96(+2.19%) |
Nov 07, 2022 | 43.16 | 44.43 | 43.16 | 43.95 | 33,827 | +0.55(+1.27%) |
Nov 04, 2022 | 42.47 | 43.51 | 42.35 | 43.40 | 26,067 | +0.93(+2.18%) |
Nov 03, 2022 | 42.55 | 43.23 | 42.31 | 42.47 | 28,972 | -0.60(-1.39%) |
Nov 02, 2022 | 42.54 | 43.07 | 58,032 | -0.33(-0.76%) | ||
Nov 01, 2022 | 41.95 | 44.27 | 41.95 | 43.40 | 49,053 | +1.81(+4.36%) |
Oct 31, 2022 | 41.63 | 41.95 | 40.66 | 41.59 | 66,934 | +0.20(+0.49%) |
Oct 28, 2022 | 39.16 | 41.61 | 39.16 | 41.38 | 51,047 | +2.58(+6.66%) |
Oct 27, 2022 | 37.68 | 41.45 | 36.11 | 38.80 | 46,169 | +0.96(+2.55%) |
Oct 26, 2022 | 37.63 | 38.24 | 37.37 | 37.84 | 54,865 | +0.59(+1.58%) |
Oct 25, 2022 | 36.97 | 38.38 | 36.66 | 37.25 | 58,517 | +0.50(+1.36%) |
Oct 24, 2022 | 37.11 | 37.61 | 36.55 | 36.75 | 45,735 | -0.46(-1.24%) |
Oct 21, 2022 | 37.04 | 37.96 | 36.87 | 37.21 | 51,438 | +0.32(+0.86%) |
Oct 20, 2022 | 36.36 | 37.06 | 35.78 | 36.89 | 55,632 | +0.34(+0.92%) |
Oct 19, 2022 | 36.30 | 36.57 | 35.54 | 36.55 | 38,871 | +0.13(+0.34%) |
Oct 18, 2022 | 37.16 | 37.48 | 36.04 | 36.43 | 40,910 | -0.45(-1.23%) |
Oct 17, 2022 | 36.58 | 37.60 | 36.27 | 36.88 | 62,861 | +0.95(+2.66%) |
Oct 14, 2022 | 36.46 | 37.93 | 35.51 | 35.93 | 64,937 | -0.58(-1.59%) |
Oct 13, 2022 | 34.72 | 36.59 | 34.72 | 36.50 | 54,489 | +1.57(+4.50%) |
Oct 12, 2022 | 34.48 | 35.20 | 34.15 | 34.93 | 50,230 | +0.41(+1.20%) |
Oct 11, 2022 | 33.89 | 34.85 | 33.89 | 34.52 | 56,847 | +0.55(+1.62%) |
Oct 10, 2022 | 34.00 | 34.33 | 33.51 | 33.97 | 47,863 | -0.12(-0.34%) |
Oct 07, 2022 | 34.77 | 34.87 | 33.69 | 34.08 | 45,522 | -0.96(-2.75%) |
Oct 06, 2022 | 36.03 | 36.03 | 34.74 | 35.05 | 84,996 | -0.95(-2.63%) |
Oct 05, 2022 | 37.03 | 37.25 | 35.12 | 35.99 | 62,692 | -1.54(-4.11%) |
Oct 04, 2022 | 38.99 | 39.12 | 37.07 | 37.54 | 54,174 | -0.91(-2.36%) |
Oct 03, 2022 | 37.56 | 38.94 | 37.56 | 38.44 | 36,151 | +1.24(+3.34%) |
Sep 30, 2022 | 36.97 | 38.01 | 36.82 | 37.20 | 94,735 | +0.52(+1.42%) |
Sep 29, 2022 | 37.94 | 39.36 | 36.40 | 36.68 | 40,705 | -1.60(-4.18%) |
Sep 28, 2022 | 37.75 | 38.71 | 37.60 | 38.28 | 56,645 | +0.62(+1.66%) |
Sep 27, 2022 | 38.04 | 38.33 | 37.33 | 37.66 | 31,812 | -0.29(-0.76%) |
Sep 26, 2022 | 38.59 | 38.72 | 37.17 | 37.94 | 40,196 | -0.64(-1.67%) |
Sep 23, 2022 | 39.38 | 39.38 | 37.92 | 38.59 | 44,555 | -1.23(-3.09%) |
Sep 22, 2022 | 39.83 | 39.95 | 39.01 | 39.82 | 30,059 | -0.03(-0.07%) |
Sep 21, 2022 | 40.35 | 40.66 | 39.33 | 39.84 | 28,164 | -0.53(-1.31%) |
Sep 20, 2022 | 40.77 | 40.77 | 39.48 | 40.37 | 55,892 | -0.52(-1.27%) |
Sep 19, 2022 | 40.38 | 41.03 | 40.07 | 40.89 | 43,106 | +0.45(+1.12%) |
Sep 16, 2022 | 40.26 | 40.46 | 39.11 | 40.44 | 156,124 | +0.13(+0.33%) |
Sep 15, 2022 | 40.45 | 40.99 | 39.69 | 40.31 | 47,112 | -0.32(-0.78%) |
Sep 14, 2022 | 40.69 | 40.79 | 39.90 | 40.62 | 60,530 | +0.10(+0.24%) |
Sep 13, 2022 | 41.41 | 41.41 | 40.25 | 40.53 | 59,799 | -1.12(-2.70%) |
Sep 12, 2022 | 41.23 | 42.20 | 41.19 | 41.65 | 37,845 | +0.43(+1.05%) |
Sep 09, 2022 | 41.47 | 41.57 | 40.52 | 41.22 | 39,665 | +0.14(+0.35%) |
Sep 08, 2022 | 43.47 | 43.47 | 40.87 | 41.07 | 49,437 | -2.86(-6.51%) |
Sep 07, 2022 | 43.11 | 44.01 | 43.11 | 43.94 | 39,482 | +0.54(+1.24%) |
Sep 06, 2022 | 43.42 | 43.69 | 42.71 | 43.40 | 45,486 | -0.18(-0.42%) |
Sep 02, 2022 | 44.44 | 44.88 | 43.37 | 43.58 | 31,524 | -0.85(-1.92%) |
Sep 01, 2022 | 44.64 | 45.04 | 43.89 | 44.44 | 38,928 | -0.56(-1.24%) |
Aug 31, 2022 | 45.88 | 45.88 | 44.53 | 44.99 | 49,651 | -0.53(-1.16%) |
Aug 30, 2022 | 46.18 | 46.18 | 45.13 | 45.52 | 73,707 | -0.36(-0.80%) |
Aug 29, 2022 | 46.91 | 47.20 | 45.86 | 45.89 | 37,513 | -1.57(-3.32%) |
Aug 26, 2022 | 47.54 | 48.02 | 47.01 | 47.46 | 30,506 | -0.04(-0.08%) |
Aug 25, 2022 | 47.79 | 47.79 | 46.72 | 47.50 | 37,615 | +0.86(+1.85%) |
Aug 24, 2022 | 46.00 | 46.85 | 45.77 | 46.63 | 35,318 | +0.77(+1.67%) |
Aug 23, 2022 | 46.57 | 46.57 | 45.67 | 45.87 | 29,594 | -0.58(-1.24%) |
Aug 22, 2022 | 46.99 | 47.34 | 46.18 | 46.44 | 42,222 | -0.98(-2.07%) |
Aug 19, 2022 | 47.62 | 48.45 | 46.90 | 47.42 | 236,825 | -0.24(-0.50%) |
Aug 18, 2022 | 46.86 | 47.87 | 46.50 | 47.66 | 41,456 | +0.77(+1.64%) |
Aug 17, 2022 | 47.31 | 47.44 | 46.43 | 46.89 | 95,856 | -0.53(-1.11%) |
Aug 16, 2022 | 46.30 | 47.62 | 46.26 | 47.42 | 39,490 | +0.74(+1.58%) |
Aug 15, 2022 | 45.86 | 47.41 | 45.40 | 46.68 | 43,861 | +0.77(+1.67%) |
Aug 12, 2022 | 44.85 | 46.10 | 44.53 | 45.91 | 62,868 | +0.88(+1.96%) |
Aug 11, 2022 | 45.77 | 45.77 | 44.57 | 45.03 | 50,618 | -0.29(-0.64%) |
Aug 10, 2022 | 46.89 | 47.00 | 44.86 | 45.32 | 69,207 | -1.62(-3.46%) |
Aug 09, 2022 | 44.53 | 46.99 | 44.53 | 46.94 | 74,179 | +2.25(+5.03%) |
Aug 08, 2022 | 43.71 | 45.04 | 43.60 | 44.69 | 41,359 | +0.87(+1.99%) |
Aug 05, 2022 | 44.30 | 44.30 | 43.34 | 43.82 | 38,472 | -0.68(-1.53%) |
Aug 04, 2022 | 44.46 | 44.92 | 44.10 | 44.50 | 72,064 | -0.14(-0.32%) |
Aug 03, 2022 | 44.19 | 44.80 | 43.84 | 44.65 | 40,367 | +0.35(+0.78%) |
Aug 02, 2022 | 44.13 | 44.79 | 44.00 | 44.30 | 24,971 | -0.80(-1.77%) |
Aug 01, 2022 | 44.43 | 45.90 | 44.15 | 45.10 | 54,543 | +0.88(+2.00%) |
Jul 29, 2022 | 42.36 | 44.64 | 40.99 | 44.21 | 48,332 | +1.61(+3.79%) |
Jul 28, 2022 | 45.13 | 45.66 | 42.29 | 42.60 | 62,856 | -2.88(-6.33%) |
Jul 27, 2022 | 44.92 | 46.06 | 44.42 | 45.48 | 47,937 | +0.59(+1.30%) |
Jul 26, 2022 | 42.79 | 45.33 | 42.79 | 44.90 | 132,747 | +2.12(+4.96%) |
Jul 25, 2022 | 41.97 | 42.81 | 41.70 | 42.77 | 40,197 | +1.08(+2.58%) |
Jul 22, 2022 | 42.26 | 42.93 | 40.72 | 41.70 | 40,730 | -0.80(-1.88%) |
Jul 21, 2022 | 43.38 | 43.44 | 42.26 | 42.50 | 35,556 | -1.24(-2.83%) |
Jul 20, 2022 | 44.17 | 44.93 | 43.48 | 43.73 | 35,550 | -0.70(-1.58%) |
Jul 19, 2022 | 44.02 | 44.94 | 44.02 | 44.44 | 50,440 | +0.80(+1.83%) |
Jul 18, 2022 | 44.13 | 44.32 | 43.51 | 43.64 | 27,180 | -0.20(-0.46%) |
Jul 15, 2022 | 43.11 | 44.00 | 42.77 | 43.84 | 35,829 | +1.25(+2.93%) |
Jul 14, 2022 | 42.54 | 42.78 | 41.89 | 42.59 | 19,269 | -0.50(-1.16%) |
Jul 13, 2022 | 43.52 | 43.52 | 42.50 | 43.09 | 20,638 | -0.48(-1.10%) |
Jul 12, 2022 | 44.14 | 44.55 | 43.31 | 43.57 | 25,008 | -0.36(-0.81%) |
Jul 11, 2022 | 43.57 | 44.38 | 43.57 | 43.93 | 20,060 | -0.03(-0.07%) |
Jul 08, 2022 | 44.11 | 44.45 | 43.44 | 43.95 | 22,465 | -0.36(-0.80%) |
Jul 07, 2022 | 45.98 | 45.99 | 44.29 | 44.31 | 29,296 | -1.38(-3.03%) |
Jul 06, 2022 | 45.88 | 45.93 | 45.21 | 45.69 | 37,425 | -0.49(-1.06%) |
Jul 05, 2022 | 46.01 | 46.19 | 44.85 | 46.18 | 65,242 | -0.41(-0.89%) |
Jul 01, 2022 | 44.89 | 46.71 | 44.89 | 46.60 | 45,471 | +1.55(+3.43%) |
Jun 30, 2022 | 43.70 | 45.07 | 43.22 | 45.05 | 53,591 | +0.95(+2.16%) |
Jun 29, 2022 | 43.58 | 44.58 | 41.33 | 44.10 | 32,797 | +0.40(+0.92%) |
Jun 28, 2022 | 45.02 | 46.87 | 43.63 | 43.70 | 35,618 | -1.34(-2.97%) |
Jun 27, 2022 | 43.96 | 45.66 | 43.96 | 45.04 | 36,580 | -0.23(-0.51%) |
Jun 24, 2022 | 43.44 | 45.47 | 43.20 | 45.26 | 99,484 | +1.78(+4.09%) |
Jun 23, 2022 | 43.07 | 43.61 | 42.99 | 43.49 | 29,780 | +0.28(+0.64%) |
Jun 22, 2022 | 42.26 | 43.49 | 42.26 | 43.21 | 42,251 | +0.79(+1.87%) |
Jun 21, 2022 | 41.17 | 42.54 | 40.81 | 42.41 | 88,901 | +1.51(+3.70%) |
Jun 17, 2022 | 39.78 | 41.01 | 39.71 | 40.90 | 131,532 | +1.12(+2.81%) |
Jun 16, 2022 | 41.24 | 41.24 | 39.51 | 39.78 | 59,756 | -1.74(-4.19%) |
Jun 15, 2022 | 41.74 | 42.07 | 41.07 | 41.52 | 43,815 | +0.14(+0.35%) |
Jun 14, 2022 | 39.98 | 41.87 | 39.79 | 41.38 | 56,910 | +1.42(+3.54%) |
Jun 13, 2022 | 41.30 | 41.60 | 39.49 | 39.96 | 64,992 | -1.80(-4.31%) |
Jun 10, 2022 | 41.33 | 42.49 | 41.02 | 41.76 | 57,589 | +0.05(+0.11%) |
Jun 09, 2022 | 41.69 | 42.14 | 41.38 | 41.72 | 50,066 | -0.23(-0.55%) |
Jun 08, 2022 | 42.36 | 42.57 | 41.71 | 41.94 | 52,533 | -0.69(-1.62%) |
Jun 07, 2022 | 42.49 | 42.89 | 42.29 | 42.63 | 30,175 | +0.05(+0.11%) |
Jun 06, 2022 | 42.43 | 42.73 | 42.08 | 42.59 | 27,342 | +0.36(+0.86%) |
Jun 03, 2022 | 43.05 | 43.05 | 42.08 | 42.22 | 20,302 | -0.88(-2.04%) |
Jun 02, 2022 | 43.10 | 43.47 | 42.34 | 43.10 | 27,859 | +0.21(+0.49%) |
Jun 01, 2022 | 42.07 | 43.20 | 42.07 | 42.89 | 33,687 | +0.71(+1.68%) |
May 31, 2022 | 41.93 | 42.22 | 41.92 | 42.18 | 34,099 | -0.08(-0.18%) |
May 27, 2022 | 42.64 | 42.69 | 42.17 | 42.26 | 20,893 | -0.21(-0.50%) |
May 26, 2022 | 42.68 | 43.07 | 41.87 | 42.47 | 39,857 | +0.11(+0.25%) |
May 25, 2022 | 41.72 | 42.58 | 41.72 | 42.37 | 34,085 | +0.34(+0.82%) |
May 24, 2022 | 40.88 | 42.39 | 40.85 | 42.02 | 50,783 | +1.15(+2.81%) |
May 23, 2022 | 39.76 | 40.87 | 39.55 | 40.87 | 37,396 | +1.48(+3.76%) |
May 20, 2022 | 39.65 | 39.65 | 38.58 | 39.39 | 210,826 | -0.07(-0.17%) |
May 19, 2022 | 40.56 | 41.07 | 39.18 | 39.46 | 63,323 | -1.44(-3.51%) |
May 18, 2022 | 40.37 | 41.80 | 40.01 | 40.89 | 78,537 | +0.39(+0.97%) |
May 17, 2022 | 39.46 | 40.50 | 39.15 | 40.50 | 36,122 | +1.32(+3.37%) |
May 16, 2022 | 38.03 | 39.35 | 38.03 | 39.18 | 33,993 | +0.97(+2.53%) |
May 13, 2022 | 39.41 | 39.84 | 38.02 | 38.21 | 54,595 | -1.25(-3.18%) |
May 12, 2022 | 38.30 | 39.60 | 38.30 | 39.47 | 38,567 | +1.08(+2.82%) |
May 11, 2022 | 37.92 | 38.99 | 37.89 | 38.39 | 42,777 | +0.27(+0.70%) |
May 10, 2022 | 39.61 | 39.90 | 37.89 | 38.12 | 38,439 | -1.36(-3.44%) |
May 09, 2022 | 38.42 | 39.74 | 37.16 | 39.48 | 45,782 | +0.95(+2.46%) |
May 06, 2022 | 38.60 | 39.07 | 38.14 | 38.53 | 34,859 | -0.35(-0.91%) |
May 05, 2022 | 39.13 | 40.06 | 37.88 | 38.88 | 53,470 | -0.47(-1.19%) |
May 04, 2022 | 37.48 | 39.46 | 37.48 | 39.35 | 50,968 | +1.88(+5.00%) |
May 03, 2022 | 37.61 | 38.17 | 37.14 | 37.48 | 39,418 | -0.17(-0.46%) |
May 02, 2022 | 38.08 | 38.45 | 37.40 | 37.65 | 62,491 | -0.14(-0.38%) |
Apr 29, 2022 | 38.56 | 39.27 | 37.73 | 37.79 | 47,051 | -0.98(-2.52%) |
Apr 28, 2022 | 38.56 | 39.40 | 38.14 | 38.77 | 34,043 | -0.03(-0.07%) |
Apr 27, 2022 | 38.49 | 39.94 | 37.73 | 38.80 | 22,024 | +0.44(+1.15%) |
Apr 26, 2022 | 39.32 | 39.49 | 38.26 | 38.36 | 37,751 | -1.03(-2.62%) |
Apr 25, 2022 | 39.48 | 39.73 | 39.19 | 39.39 | 33,711 | +0.01(+0.02%) |
Apr 22, 2022 | 39.05 | 39.78 | 39.05 | 39.38 | 22,219 | -0.11(-0.29%) |
Apr 21, 2022 | 38.81 | 39.92 | 38.31 | 39.50 | 31,676 | +0.78(+2.03%) |
Apr 20, 2022 | 38.86 | 39.19 | 38.38 | 38.71 | 48,061 | +0.17(+0.45%) |
Apr 19, 2022 | 38.62 | 39.09 | 38.43 | 38.54 | 42,453 | -0.02(-0.05%) |
Apr 18, 2022 | 38.91 | 39.25 | 38.33 | 38.56 | 24,644 | -0.51(-1.30%) |
Apr 14, 2022 | 39.86 | 40.25 | 38.09 | 39.06 | 33,700 | -0.82(-2.06%) |
Apr 13, 2022 | 39.96 | 40.12 | 39.61 | 39.89 | 25,724 | +0.21(+0.53%) |
Apr 12, 2022 | 39.83 | 40.69 | 39.31 | 39.68 | 36,594 | +0.10(+0.24%) |
Apr 11, 2022 | 39.83 | 40.47 | 39.54 | 39.58 | 23,915 | -0.39(-0.98%) |
Apr 08, 2022 | 39.49 | 40.21 | 39.49 | 39.97 | 29,975 | +0.61(+1.56%) |
Apr 07, 2022 | 40.36 | 40.36 | 38.86 | 39.36 | 30,666 | +0.23(+0.59%) |
Apr 06, 2022 | 37.86 | 39.53 | 37.86 | 39.13 | 43,763 | +1.17(+3.09%) |
Apr 05, 2022 | 38.04 | 38.59 | 37.83 | 37.96 | 28,136 | -0.48(-1.24%) |
Apr 04, 2022 | 38.69 | 38.72 | 37.75 | 38.44 | 33,911 | -0.17(-0.44%) |
Apr 01, 2022 | 37.90 | 39.02 | 37.63 | 38.61 | 44,030 | +0.61(+1.60%) |
Mar 31, 2022 | 37.04 | 38.37 | 37.04 | 38.00 | 51,664 | +0.96(+2.60%) |
Mar 30, 2022 | 37.87 | 37.87 | 36.87 | 37.04 | 23,987 | -0.46(-1.22%) |
Mar 29, 2022 | 37.58 | 37.71 | 37.07 | 37.49 | 35,417 | +0.24(+0.64%) |
Mar 28, 2022 | 37.50 | 38.26 | 36.95 | 37.25 | 18,767 | -0.21(-0.56%) |
Mar 25, 2022 | 36.91 | 38.12 | 36.85 | 37.46 | 33,197 | +0.09(+0.23%) |
Mar 24, 2022 | 38.01 | 38.01 | 36.62 | 37.38 | 21,976 | +0.70(+1.92%) |
Mar 23, 2022 | 36.44 | 36.75 | 35.91 | 36.67 | 27,982 | +0.16(+0.44%) |
Mar 22, 2022 | 37.66 | 37.66 | 36.50 | 36.51 | 34,823 | -0.76(-2.04%) |
Mar 21, 2022 | 37.06 | 37.73 | 36.96 | 37.27 | 63,860 | +0.08(+0.20%) |
Mar 18, 2022 | 36.06 | 37.20 | 35.28 | 37.20 | 211,833 | +0.54(+1.48%) |
Mar 17, 2022 | 35.07 | 36.80 | 34.78 | 36.65 | 77,142 | +1.37(+3.89%) |
Mar 16, 2022 | 34.83 | 35.40 | 33.17 | 35.28 | 47,216 | +0.33(+0.95%) |
Mar 15, 2022 | 34.53 | 35.11 | 34.32 | 34.95 | 37,794 | +0.68(+1.97%) |
Mar 14, 2022 | 33.92 | 34.47 | 33.56 | 34.27 | 36,260 | +0.71(+2.13%) |
Mar 11, 2022 | 33.86 | 33.86 | 33.09 | 33.56 | 27,442 | +0.41(+1.24%) |
Mar 10, 2022 | 33.61 | 33.61 | 32.79 | 33.15 | 31,722 | -0.53(-1.58%) |
Mar 09, 2022 | 33.79 | 34.30 | 33.23 | 33.68 | 46,442 | +0.56(+1.70%) |
Mar 08, 2022 | 31.97 | 33.41 | 31.81 | 33.12 | 46,041 | +1.25(+3.92%) |
Mar 07, 2022 | 30.99 | 32.00 | 30.56 | 31.87 | 42,883 | +0.75(+2.42%) |
Mar 04, 2022 | 31.61 | 31.61 | 30.78 | 31.12 | 21,581 | -0.50(-1.60%) |
Mar 03, 2022 | 32.13 | 32.21 | 31.49 | 31.62 | 42,223 | -0.65(-2.01%) |
Mar 02, 2022 | 31.49 | 32.50 | 31.49 | 32.27 | 35,570 | +1.00(+3.20%) |
Mar 01, 2022 | 31.95 | 31.95 | 30.75 | 31.27 | 55,387 | -0.49(-1.53%) |
Feb 28, 2022 | 31.52 | 32.55 | 31.46 | 31.76 | 45,471 | -0.94(-2.88%) |
Feb 25, 2022 | 33.04 | 33.60 | 32.35 | 32.70 | 30,144 | -0.33(-1.01%) |
Feb 24, 2022 | 31.77 | 33.40 | 30.79 | 33.03 | 78,349 | +0.18(+0.55%) |
Feb 23, 2022 | 32.99 | 33.30 | 32.56 | 32.85 | 34,120 | +0.15(+0.47%) |
Feb 22, 2022 | 33.01 | 33.34 | 31.92 | 32.70 | 38,649 | -0.33(-1.01%) |
Feb 18, 2022 | 33.03 | 0 | +0.32(+0.99%) | |||
Feb 17, 2022 | 32.51 | 32.78 | 31.95 | 32.71 | 28,508 | -0.33(-1.01%) |
Feb 16, 2022 | 33.76 | 34.32 | 32.94 | 33.04 | 25,297 | -0.59(-1.76%) |
Feb 15, 2022 | 33.39 | 34.09 | 33.39 | 33.63 | 38,676 | +0.53(+1.61%) |
Feb 14, 2022 | 32.61 | 33.67 | 32.41 | 33.10 | 47,516 | +0.40(+1.22%) |
Feb 11, 2022 | 31.94 | 32.86 | 31.45 | 32.70 | 83,899 | +0.94(+2.97%) |
Feb 10, 2022 | 32.56 | 32.84 | 31.70 | 31.76 | 72,550 | -0.92(-2.83%) |
Feb 09, 2022 | 35.08 | 35.08 | 32.60 | 32.68 | 80,281 | -2.07(-5.95%) |
Feb 08, 2022 | 34.23 | 35.23 | 34.07 | 34.75 | 33,132 | +0.33(+0.97%) |
Feb 07, 2022 | 34.17 | 34.52 | 33.13 | 34.42 | 96,036 | +0.10(+0.31%) |
Feb 04, 2022 | 35.30 | 35.30 | 34.02 | 34.31 | 81,244 | -1.28(-3.59%) |
Feb 03, 2022 | 35.79 | 35.59 | 31,891 | -0.41(-1.14%) | ||
Feb 02, 2022 | 37.06 | 37.18 | 35.84 | 36.00 | 43,607 | -0.90(-2.43%) |
Feb 01, 2022 | 37.65 | 38.02 | 36.60 | 36.89 | 42,398 | -0.91(-2.42%) |
Jan 31, 2022 | 37.74 | 37.81 | 48,505 | -0.25(-0.65%) | ||
Jan 28, 2022 | 37.17 | 38.06 | 36.87 | 38.06 | 28,927 | +1.05(+2.83%) |
Jan 27, 2022 | 36.98 | 38.01 | 36.56 | 37.01 | 54,990 | +0.09(+0.23%) |
Jan 26, 2022 | 38.42 | 40.12 | 36.84 | 36.92 | 29,782 | -1.36(-3.56%) |
Jan 25, 2022 | 38.34 | 38.83 | 37.94 | 38.28 | 31,663 | -0.44(-1.13%) |
Jan 24, 2022 | 37.16 | 38.98 | 37.16 | 38.72 | 54,989 | +1.14(+3.04%) |
Jan 21, 2022 | 37.06 | 38.51 | 36.61 | 37.58 | 61,275 | +0.38(+1.02%) |
Jan 20, 2022 | 37.81 | 37.87 | 37.17 | 37.20 | 43,033 | -0.69(-1.81%) |
Jan 19, 2022 | 38.29 | 38.29 | 37.49 | 37.88 | 35,169 | -0.16(-0.43%) |
Jan 18, 2022 | 38.49 | 38.50 | 37.80 | 38.05 | 55,202 | -0.80(-2.06%) |
Jan 14, 2022 | 38.85 | 0 | -0.26(-0.66%) | |||
Jan 13, 2022 | 38.61 | 39.13 | 38.35 | 39.10 | 55,977 | +0.59(+1.53%) |
Jan 12, 2022 | 38.89 | 39.09 | 38.41 | 38.51 | 43,675 | -0.48(-1.22%) |
Jan 11, 2022 | 39.47 | 39.61 | 38.55 | 38.99 | 31,959 | -0.57(-1.45%) |
Jan 10, 2022 | 39.80 | 39.92 | 39.28 | 39.56 | 27,036 | -0.20(-0.50%) |
Jan 07, 2022 | 38.96 | 40.05 | 38.65 | 39.76 | 30,911 | +0.64(+1.63%) |
Jan 06, 2022 | 39.07 | 39.63 | 38.98 | 39.12 | 22,452 | -0.07(-0.17%) |
Jan 05, 2022 | 38.93 | 39.63 | 38.75 | 39.19 | 33,953 | +0.45(+1.16%) |
Jan 04, 2022 | 38.86 | 39.15 | 38.48 | 38.74 | 57,456 | -0.20(-0.51%) |