Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 28.58 | 28.97 | 28.50 | 28.95 | 1,055,260 | -0.04(-0.15%) |
Dec 29, 2022 | 28.06 | 29.13 | 27.96 | 28.99 | 1,289,488 | +1.06(+3.80%) |
Dec 28, 2022 | 28.94 | 29.24 | 27.89 | 27.93 | 1,589,996 | -0.93(-3.22%) |
Dec 27, 2022 | 29.00 | 29.25 | 28.67 | 28.86 | 1,635,976 | -0.03(-0.09%) |
Dec 23, 2022 | 28.62 | 28.97 | 28.32 | 28.89 | 1,373,397 | +0.34(+1.19%) |
Dec 22, 2022 | 29.06 | 29.17 | 27.79 | 28.55 | 1,865,197 | -0.98(-3.33%) |
Dec 21, 2022 | 29.31 | 29.89 | 29.31 | 29.53 | 1,095,730 | +0.67(+2.32%) |
Dec 20, 2022 | 28.75 | 28.99 | 28.22 | 28.86 | 1,833,416 | +0.00(+0.00%) |
Dec 19, 2022 | 29.55 | 29.73 | 28.34 | 28.86 | 1,807,030 | -0.88(-2.95%) |
Dec 16, 2022 | 30.33 | 30.54 | 29.20 | 29.74 | 1,790,930 | -1.05(-3.42%) |
Dec 15, 2022 | 30.44 | 30.93 | 29.80 | 30.79 | 1,137,663 | -0.19(-0.62%) |
Dec 14, 2022 | 31.94 | 32.07 | 30.74 | 30.98 | 1,674,413 | -1.10(-3.41%) |
Dec 13, 2022 | 33.49 | 33.66 | 31.68 | 32.08 | 1,930,463 | -0.02(-0.05%) |
Dec 12, 2022 | 31.70 | 32.23 | 31.34 | 32.10 | 775,591 | +0.35(+1.09%) |
Dec 09, 2022 | 31.38 | 31.98 | 31.23 | 31.75 | 822,763 | +0.05(+0.16%) |
Dec 08, 2022 | 31.98 | 32.48 | 31.59 | 31.70 | 1,186,529 | -0.23(-0.71%) |
Dec 07, 2022 | 32.62 | 33.06 | 31.89 | 31.92 | 1,025,028 | -0.96(-2.91%) |
Dec 06, 2022 | 33.46 | 33.94 | 32.37 | 32.88 | 1,485,998 | -0.47(-1.41%) |
Dec 05, 2022 | 33.73 | 34.11 | 33.22 | 33.35 | 768,251 | -0.97(-2.84%) |
Dec 02, 2022 | 33.75 | 34.55 | 33.75 | 34.32 | 646,366 | +0.04(+0.13%) |
Dec 01, 2022 | 34.29 | 34.40 | 33.76 | 34.28 | 975,612 | +0.07(+0.20%) |
Nov 30, 2022 | 33.66 | 34.25 | 32.74 | 34.21 | 1,392,005 | +0.53(+1.57%) |
Nov 29, 2022 | 32.99 | 33.83 | 32.90 | 33.68 | 782,869 | +0.83(+2.54%) |
Nov 28, 2022 | 32.97 | 33.22 | 32.51 | 32.84 | 729,659 | -0.68(-2.02%) |
Nov 25, 2022 | 33.02 | 33.58 | 33.02 | 33.52 | 259,062 | +0.27(+0.81%) |
Nov 23, 2022 | 33.03 | 33.45 | 32.75 | 33.25 | 574,459 | +0.19(+0.58%) |
Nov 22, 2022 | 32.83 | 33.34 | 32.83 | 33.06 | 916,854 | +0.50(+1.52%) |
Nov 21, 2022 | 31.83 | 32.74 | 31.73 | 32.57 | 1,351,351 | +0.59(+1.85%) |
Nov 18, 2022 | 32.60 | 32.69 | 31.44 | 31.97 | 1,226,898 | +0.08(+0.25%) |
Nov 17, 2022 | 31.47 | 31.90 | 30.99 | 31.90 | 813,264 | -0.37(-1.16%) |
Nov 16, 2022 | 33.19 | 33.46 | 31.72 | 32.27 | 2,096,612 | -0.92(-2.78%) |
Nov 15, 2022 | 34.22 | 34.34 | 33.14 | 33.19 | 1,327,235 | +0.02(+0.05%) |
Nov 14, 2022 | 36.08 | 36.17 | 33.04 | 33.17 | 1,946,145 | -3.36(-9.21%) |
Nov 11, 2022 | 35.89 | 37.18 | 35.62 | 36.54 | 1,712,573 | +0.90(+2.54%) |
Nov 10, 2022 | 33.72 | 35.97 | 33.66 | 35.63 | 2,538,384 | +3.51(+10.93%) |
Nov 09, 2022 | 32.56 | 32.66 | 31.97 | 32.12 | 881,805 | -1.03(-3.09%) |
Nov 08, 2022 | 33.43 | 33.79 | 32.68 | 33.15 | 1,138,351 | -0.25(-0.75%) |
Nov 07, 2022 | 32.37 | 33.42 | 32.24 | 33.40 | 1,042,093 | +1.28(+3.98%) |
Nov 04, 2022 | 31.75 | 32.55 | 31.54 | 32.12 | 962,444 | +0.75(+2.38%) |
Nov 03, 2022 | 31.88 | 31.92 | 30.59 | 31.37 | 3,061,456 | -1.17(-3.59%) |
Nov 02, 2022 | 33.03 | 32.27 | 32.54 | 1,328,582 | -0.74(-2.21%) | |
Nov 01, 2022 | 32.94 | 33.58 | 32.92 | 33.28 | 1,963,908 | +0.63(+1.92%) |
Oct 31, 2022 | 32.03 | 33.02 | 31.81 | 32.65 | 2,865,887 | +0.29(+0.89%) |
Oct 28, 2022 | 30.00 | 32.70 | 30.00 | 32.37 | 3,221,693 | +2.06(+6.79%) |
Oct 27, 2022 | 29.04 | 31.86 | 28.92 | 30.31 | 3,746,183 | +2.74(+9.92%) |
Oct 26, 2022 | 27.72 | 28.07 | 27.44 | 27.57 | 1,871,537 | +0.05(+0.18%) |
Oct 25, 2022 | 26.12 | 27.79 | 26.12 | 27.52 | 1,593,746 | +1.37(+5.25%) |
Oct 24, 2022 | 26.25 | 26.51 | 25.68 | 26.15 | 1,512,636 | -0.03(-0.13%) |
Oct 21, 2022 | 25.45 | 26.20 | 24.77 | 26.18 | 1,653,412 | +0.62(+2.42%) |
Oct 20, 2022 | 25.46 | 26.38 | 25.07 | 25.57 | 1,750,976 | +0.14(+0.57%) |
Oct 19, 2022 | 26.65 | 26.84 | 25.32 | 25.42 | 2,978,496 | -1.74(-6.42%) |
Oct 18, 2022 | 28.72 | 28.80 | 26.98 | 27.17 | 2,594,509 | -0.98(-3.49%) |
Oct 17, 2022 | 28.48 | 28.70 | 27.76 | 28.15 | 1,925,145 | +0.41(+1.46%) |
Oct 14, 2022 | 28.90 | 29.27 | 27.63 | 27.74 | 1,324,791 | -0.64(-2.24%) |
Oct 13, 2022 | 26.59 | 28.57 | 26.12 | 28.38 | 1,317,232 | +1.13(+4.13%) |
Oct 12, 2022 | 27.01 | 27.61 | 26.67 | 27.25 | 773,470 | +0.29(+1.07%) |
Oct 11, 2022 | 26.36 | 27.46 | 26.32 | 26.96 | 1,076,878 | +0.43(+1.63%) |
Oct 10, 2022 | 26.86 | 27.03 | 26.42 | 26.53 | 809,276 | -0.07(-0.25%) |
Oct 07, 2022 | 27.19 | 27.34 | 26.54 | 26.60 | 1,110,448 | -1.08(-3.89%) |
Oct 06, 2022 | 27.49 | 27.87 | 27.14 | 27.67 | 1,014,174 | -0.13(-0.46%) |
Oct 05, 2022 | 27.22 | 27.89 | 26.76 | 27.80 | 1,339,272 | -0.12(-0.42%) |
Oct 04, 2022 | 26.78 | 27.94 | 26.78 | 27.92 | 1,824,214 | +1.60(+6.08%) |
Oct 03, 2022 | 25.57 | 26.62 | 24.96 | 26.32 | 2,133,086 | +1.32(+5.28%) |
Sep 30, 2022 | 25.24 | 25.65 | 24.90 | 25.00 | 1,489,272 | -0.15(-0.61%) |
Sep 29, 2022 | 25.06 | 25.33 | 24.36 | 25.15 | 1,445,494 | -0.30(-1.20%) |
Sep 28, 2022 | 24.80 | 25.74 | 24.63 | 25.46 | 1,522,551 | +0.84(+3.41%) |
Sep 27, 2022 | 25.18 | 25.48 | 24.39 | 24.62 | 1,940,014 | -0.12(-0.48%) |
Sep 26, 2022 | 25.91 | 26.41 | 24.72 | 24.74 | 3,021,472 | -1.49(-5.68%) |
Sep 23, 2022 | 25.90 | 26.29 | 25.43 | 26.23 | 3,466,598 | -0.19(-0.71%) |
Sep 22, 2022 | 27.52 | 27.62 | 25.94 | 26.41 | 3,080,439 | -1.28(-4.62%) |
Sep 21, 2022 | 28.98 | 29.22 | 27.66 | 27.69 | 1,909,061 | -0.96(-3.34%) |
Sep 20, 2022 | 29.38 | 29.60 | 28.12 | 28.65 | 2,537,671 | -1.12(-3.76%) |
Sep 19, 2022 | 29.22 | 29.79 | 29.22 | 29.77 | 1,432,317 | +0.09(+0.31%) |
Sep 16, 2022 | 29.70 | 29.84 | 29.14 | 29.67 | 3,080,987 | -0.46(-1.52%) |
Sep 15, 2022 | 29.60 | 30.59 | 29.55 | 30.13 | 1,853,689 | +0.75(+2.57%) |
Sep 14, 2022 | 30.27 | 30.47 | 29.24 | 29.38 | 2,087,035 | -0.62(-2.06%) |
Sep 13, 2022 | 31.06 | 31.40 | 29.88 | 29.99 | 1,488,648 | -2.11(-6.57%) |
Sep 12, 2022 | 32.17 | 32.78 | 31.92 | 32.10 | 1,107,983 | +0.30(+0.96%) |
Sep 09, 2022 | 31.20 | 31.84 | 31.06 | 31.80 | 921,957 | +0.98(+3.19%) |
Sep 08, 2022 | 29.82 | 30.85 | 29.71 | 30.82 | 958,150 | +0.70(+2.33%) |
Sep 07, 2022 | 29.11 | 30.13 | 29.07 | 30.11 | 1,321,509 | +0.99(+3.40%) |
Sep 06, 2022 | 29.64 | 29.95 | 28.57 | 29.12 | 1,648,088 | -0.38(-1.29%) |
Sep 02, 2022 | 29.66 | 30.17 | 29.38 | 29.50 | 1,757,321 | +0.24(+0.81%) |
Sep 01, 2022 | 29.43 | 29.51 | 28.55 | 29.27 | 1,299,800 | -0.31(-1.06%) |
Aug 31, 2022 | 30.09 | 30.21 | 29.55 | 29.58 | 1,378,549 | -0.44(-1.47%) |
Aug 30, 2022 | 30.60 | 30.67 | 29.91 | 30.02 | 1,082,590 | -0.33(-1.09%) |
Aug 29, 2022 | 30.70 | 30.76 | 30.19 | 30.35 | 1,311,038 | -0.56(-1.81%) |
Aug 26, 2022 | 32.23 | 32.26 | 30.83 | 30.91 | 1,114,177 | -1.12(-3.49%) |
Aug 25, 2022 | 31.64 | 32.03 | 31.44 | 32.03 | 1,087,047 | +0.65(+2.08%) |
Aug 24, 2022 | 31.17 | 31.63 | 31.04 | 31.37 | 1,038,999 | +0.20(+0.65%) |
Aug 23, 2022 | 30.84 | 31.43 | 30.83 | 31.17 | 769,633 | +0.33(+1.07%) |
Aug 22, 2022 | 31.49 | 31.50 | 30.75 | 30.84 | 1,025,553 | -1.24(-3.88%) |
Aug 19, 2022 | 32.70 | 32.74 | 32.08 | 32.09 | 882,839 | -0.98(-2.97%) |
Aug 18, 2022 | 32.77 | 33.25 | 32.59 | 33.07 | 943,940 | +0.17(+0.51%) |
Aug 17, 2022 | 33.40 | 33.60 | 32.70 | 32.90 | 1,030,466 | -1.13(-3.33%) |
Aug 16, 2022 | 33.70 | 34.19 | 33.28 | 34.03 | 1,293,905 | +0.42(+1.26%) |
Aug 15, 2022 | 33.39 | 33.73 | 33.20 | 33.61 | 839,388 | -0.17(-0.50%) |
Aug 12, 2022 | 33.61 | 33.83 | 33.29 | 33.78 | 1,348,412 | +0.61(+1.84%) |
Aug 11, 2022 | 32.14 | 33.19 | 32.13 | 33.17 | 1,783,350 | +1.27(+3.98%) |
Aug 10, 2022 | 31.04 | 32.01 | 31.04 | 31.90 | 1,743,049 | +1.50(+4.93%) |
Aug 09, 2022 | 30.91 | 30.92 | 30.05 | 30.40 | 1,131,986 | -0.58(-1.89%) |
Aug 08, 2022 | 31.03 | 32.14 | 30.98 | 30.98 | 1,299,418 | +0.07(+0.22%) |
Aug 05, 2022 | 31.09 | 31.36 | 30.60 | 30.92 | 1,569,325 | -0.27(-0.87%) |
Aug 04, 2022 | 31.68 | 31.68 | 30.96 | 31.19 | 1,248,106 | -0.41(-1.31%) |
Aug 03, 2022 | 31.41 | 31.75 | 31.11 | 31.60 | 1,249,925 | +0.64(+2.05%) |
Aug 02, 2022 | 32.00 | 32.04 | 30.94 | 30.97 | 1,741,106 | -0.95(-2.97%) |
Aug 01, 2022 | 30.54 | 31.96 | 30.27 | 31.91 | 2,509,643 | +1.21(+3.92%) |
Jul 29, 2022 | 30.72 | 31.20 | 30.06 | 30.71 | 2,456,872 | -0.05(-0.16%) |
Jul 28, 2022 | 30.68 | 31.04 | 29.58 | 30.76 | 4,860,482 | -2.06(-6.26%) |
Jul 27, 2022 | 32.21 | 32.93 | 32.13 | 32.81 | 1,567,825 | +0.90(+2.82%) |
Jul 26, 2022 | 33.58 | 33.79 | 31.79 | 31.91 | 1,918,625 | -2.03(-5.98%) |
Jul 25, 2022 | 34.18 | 34.18 | 33.74 | 33.95 | 1,132,133 | -0.14(-0.41%) |
Jul 22, 2022 | 34.33 | 34.66 | 33.71 | 34.09 | 1,077,354 | -0.13(-0.39%) |
Jul 21, 2022 | 34.57 | 35.08 | 33.78 | 34.22 | 1,077,562 | -0.59(-1.71%) |
Jul 20, 2022 | 34.33 | 34.86 | 34.02 | 34.81 | 1,011,756 | +0.33(+0.96%) |
Jul 19, 2022 | 33.76 | 34.55 | 33.71 | 34.48 | 1,279,603 | +1.03(+3.08%) |
Jul 18, 2022 | 33.11 | 34.00 | 33.11 | 33.45 | 1,932,731 | +0.69(+2.09%) |
Jul 15, 2022 | 31.96 | 32.82 | 31.35 | 32.76 | 1,175,549 | +1.49(+4.75%) |
Jul 14, 2022 | 31.03 | 31.53 | 30.87 | 31.28 | 1,610,549 | -0.42(-1.33%) |
Jul 13, 2022 | 30.96 | 31.78 | 30.51 | 31.70 | 2,080,218 | -0.38(-1.18%) |
Jul 12, 2022 | 32.04 | 32.68 | 31.87 | 32.08 | 1,158,642 | +0.04(+0.13%) |
Jul 11, 2022 | 31.72 | 32.35 | 31.72 | 32.04 | 1,103,320 | +0.00(+0.00%) |
Jul 08, 2022 | 32.24 | 32.45 | 31.63 | 32.04 | 667,495 | -0.15(-0.46%) |
Jul 07, 2022 | 31.97 | 32.47 | 31.77 | 32.19 | 843,996 | +0.63(+1.99%) |
Jul 06, 2022 | 31.92 | 32.52 | 31.32 | 31.56 | 1,269,877 | -0.36(-1.14%) |
Jul 05, 2022 | 31.08 | 31.98 | 30.83 | 31.92 | 1,585,495 | +0.13(+0.42%) |
Jul 01, 2022 | 30.73 | 31.86 | 30.72 | 31.79 | 880,252 | +0.93(+3.02%) |
Jun 30, 2022 | 30.46 | 31.47 | 30.40 | 30.86 | 1,368,036 | -0.37(-1.19%) |
Jun 29, 2022 | 31.52 | 31.72 | 30.89 | 31.23 | 1,009,065 | -0.70(-2.20%) |
Jun 28, 2022 | 32.25 | 32.90 | 31.68 | 31.93 | 1,357,020 | -0.07(-0.21%) |
Jun 27, 2022 | 32.32 | 32.36 | 31.74 | 32.00 | 1,173,180 | +0.08(+0.26%) |
Jun 24, 2022 | 31.22 | 32.22 | 31.19 | 31.91 | 2,244,332 | +1.05(+3.40%) |
Jun 23, 2022 | 30.30 | 31.06 | 30.29 | 30.87 | 1,922,013 | +0.62(+2.05%) |
Jun 22, 2022 | 29.65 | 30.43 | 29.41 | 30.25 | 2,095,616 | +0.12(+0.38%) |
Jun 21, 2022 | 31.11 | 31.20 | 30.01 | 30.13 | 1,740,048 | -0.03(-0.11%) |
Jun 17, 2022 | 28.51 | 30.39 | 28.51 | 30.16 | 2,973,010 | +1.33(+4.61%) |
Jun 16, 2022 | 30.24 | 30.35 | 28.25 | 28.84 | 3,332,441 | -2.30(-7.40%) |
Jun 15, 2022 | 31.22 | 31.57 | 30.58 | 31.14 | 1,713,675 | +0.37(+1.21%) |
Jun 14, 2022 | 31.07 | 31.36 | 30.54 | 30.77 | 1,236,760 | -0.15(-0.48%) |
Jun 13, 2022 | 32.03 | 32.43 | 30.75 | 30.92 | 2,594,191 | -1.98(-6.02%) |
Jun 10, 2022 | 33.68 | 34.20 | 32.67 | 32.90 | 1,901,213 | -1.63(-4.71%) |
Jun 09, 2022 | 35.30 | 35.37 | 34.47 | 34.52 | 1,383,316 | -0.90(-2.54%) |
Jun 08, 2022 | 35.91 | 36.12 | 35.27 | 35.42 | 809,654 | -0.95(-2.61%) |
Jun 07, 2022 | 35.29 | 36.40 | 35.29 | 36.37 | 1,220,693 | +0.67(+1.87%) |
Jun 06, 2022 | 35.90 | 36.06 | 35.46 | 35.70 | 1,128,243 | +0.10(+0.28%) |
Jun 03, 2022 | 36.11 | 36.15 | 35.19 | 35.60 | 850,040 | -0.73(-2.00%) |
Jun 02, 2022 | 35.70 | 36.38 | 35.49 | 36.33 | 1,016,863 | +0.83(+2.32%) |
Jun 01, 2022 | 36.36 | 36.64 | 34.72 | 35.51 | 1,633,204 | -0.87(-2.38%) |
May 31, 2022 | 36.08 | 36.61 | 35.91 | 36.37 | 2,393,346 | -0.15(-0.41%) |
May 27, 2022 | 35.62 | 36.53 | 35.62 | 36.52 | 953,637 | +1.13(+3.20%) |
May 26, 2022 | 34.79 | 35.79 | 34.79 | 35.39 | 1,884,643 | +0.91(+2.63%) |
May 25, 2022 | 33.72 | 34.81 | 33.72 | 34.48 | 1,101,679 | +0.51(+1.51%) |
May 24, 2022 | 34.49 | 34.53 | 33.06 | 33.97 | 1,422,472 | -0.76(-2.19%) |
May 23, 2022 | 34.67 | 35.33 | 34.15 | 34.73 | 1,251,115 | +0.91(+2.68%) |
May 20, 2022 | 34.25 | 34.43 | 32.60 | 33.82 | 1,684,119 | -0.13(-0.39%) |
May 19, 2022 | 34.34 | 35.06 | 33.73 | 33.95 | 1,820,001 | -0.92(-2.63%) |
May 18, 2022 | 35.97 | 36.64 | 34.74 | 34.87 | 1,807,563 | -1.73(-4.74%) |
May 17, 2022 | 35.76 | 36.65 | 35.37 | 36.60 | 1,276,163 | +1.82(+5.22%) |
May 16, 2022 | 34.84 | 35.32 | 34.28 | 34.79 | 1,068,637 | -0.16(-0.45%) |
May 13, 2022 | 34.13 | 35.75 | 34.13 | 34.94 | 1,774,737 | +1.31(+3.90%) |
May 12, 2022 | 33.02 | 33.88 | 32.16 | 33.63 | 2,875,663 | +0.18(+0.54%) |
May 11, 2022 | 34.24 | 35.01 | 33.18 | 33.45 | 2,606,122 | +0.22(+0.67%) |
May 10, 2022 | 36.07 | 36.27 | 32.93 | 33.23 | 3,836,162 | -2.67(-7.43%) |
May 09, 2022 | 36.40 | 36.81 | 35.62 | 35.89 | 2,160,799 | -1.07(-2.90%) |
May 06, 2022 | 38.28 | 38.75 | 36.79 | 36.97 | 1,493,417 | -1.48(-3.84%) |
May 05, 2022 | 39.58 | 39.97 | 38.13 | 38.44 | 1,461,646 | -1.63(-4.08%) |
May 04, 2022 | 38.62 | 40.19 | 38.46 | 40.08 | 1,959,400 | +1.46(+3.77%) |
May 03, 2022 | 38.01 | 38.96 | 37.70 | 38.62 | 1,528,102 | +0.75(+1.99%) |
May 02, 2022 | 37.30 | 37.92 | 36.83 | 37.87 | 1,645,208 | +0.71(+1.92%) |
Apr 29, 2022 | 37.34 | 39.06 | 37.11 | 37.16 | 2,046,342 | -0.53(-1.42%) |
Apr 28, 2022 | 36.41 | 37.71 | 36.41 | 37.69 | 1,763,685 | +1.51(+4.18%) |
Apr 27, 2022 | 36.81 | 37.26 | 36.16 | 36.18 | 1,232,523 | -0.76(-2.06%) |
Apr 26, 2022 | 37.94 | 38.36 | 36.91 | 36.94 | 1,231,493 | -1.34(-3.51%) |
Apr 25, 2022 | 37.52 | 38.44 | 36.55 | 38.28 | 1,830,801 | +0.23(+0.60%) |
Apr 22, 2022 | 39.29 | 39.37 | 37.97 | 38.06 | 1,173,326 | -1.50(-3.78%) |
Apr 21, 2022 | 40.71 | 41.07 | 39.49 | 39.55 | 1,272,333 | -0.81(-2.00%) |
Apr 20, 2022 | 40.45 | 41.10 | 40.13 | 40.36 | 1,175,678 | +0.02(+0.04%) |
Apr 19, 2022 | 38.32 | 40.43 | 38.26 | 40.35 | 1,914,473 | +2.16(+5.66%) |
Apr 18, 2022 | 37.10 | 38.71 | 37.10 | 38.19 | 1,554,643 | +0.89(+2.39%) |
Apr 14, 2022 | 37.61 | 37.78 | 37.26 | 37.30 | 914,170 | -0.21(-0.56%) |
Apr 13, 2022 | 37.15 | 37.64 | 36.92 | 37.51 | 894,251 | +0.19(+0.50%) |
Apr 12, 2022 | 37.38 | 38.05 | 37.16 | 37.32 | 1,047,676 | -0.03(-0.09%) |
Apr 11, 2022 | 37.31 | 38.06 | 37.02 | 37.35 | 1,317,282 | -0.19(-0.50%) |
Apr 08, 2022 | 37.03 | 38.10 | 36.75 | 37.54 | 1,602,672 | +0.75(+2.05%) |
Apr 07, 2022 | 37.68 | 37.85 | 36.27 | 36.79 | 1,844,670 | -1.04(-2.76%) |
Apr 06, 2022 | 37.79 | 38.24 | 37.55 | 37.83 | 1,672,969 | -0.22(-0.57%) |
Apr 05, 2022 | 38.98 | 39.30 | 38.02 | 38.05 | 1,584,673 | -0.97(-2.49%) |
Apr 04, 2022 | 38.84 | 39.08 | 38.49 | 39.02 | 1,669,242 | +0.18(+0.46%) |
Apr 01, 2022 | 38.72 | 39.08 | 38.40 | 38.84 | 1,607,118 | +0.49(+1.27%) |
Mar 31, 2022 | 38.48 | 39.25 | 38.36 | 38.36 | 1,807,876 | -0.13(-0.34%) |
Mar 30, 2022 | 38.46 | 38.82 | 38.16 | 38.48 | 2,178,254 | -0.26(-0.67%) |
Mar 29, 2022 | 38.47 | 38.85 | 38.28 | 38.74 | 1,694,137 | +0.91(+2.42%) |
Mar 28, 2022 | 37.94 | 37.94 | 37.02 | 37.83 | 1,130,744 | -0.22(-0.57%) |
Mar 25, 2022 | 37.86 | 38.16 | 37.64 | 38.05 | 1,909,795 | +0.30(+0.79%) |
Mar 24, 2022 | 37.00 | 37.76 | 36.82 | 37.75 | 1,527,074 | +0.91(+2.48%) |
Mar 23, 2022 | 37.62 | 37.81 | 36.78 | 36.83 | 1,108,361 | -0.88(-2.34%) |
Mar 22, 2022 | 37.47 | 38.12 | 37.22 | 37.72 | 1,214,299 | +0.67(+1.81%) |
Mar 21, 2022 | 37.75 | 38.10 | 36.76 | 37.04 | 1,494,581 | -0.61(-1.63%) |
Mar 18, 2022 | 36.26 | 37.73 | 35.99 | 37.66 | 2,952,028 | +1.17(+3.22%) |
Mar 17, 2022 | 35.44 | 36.49 | 35.33 | 36.49 | 1,248,798 | +0.39(+1.08%) |
Mar 16, 2022 | 35.48 | 37.00 | 35.33 | 36.10 | 2,105,460 | +1.14(+3.26%) |
Mar 15, 2022 | 34.72 | 35.94 | 34.62 | 34.96 | 1,552,801 | +0.19(+0.56%) |
Mar 14, 2022 | 35.10 | 35.79 | 34.42 | 34.76 | 1,358,332 | +0.02(+0.07%) |
Mar 11, 2022 | 35.60 | 35.72 | 34.74 | 34.74 | 1,479,630 | -0.38(-1.08%) |
Mar 10, 2022 | 35.05 | 35.19 | 34.33 | 35.12 | 1,733,858 | -0.23(-0.66%) |
Mar 09, 2022 | 35.60 | 36.24 | 35.25 | 35.35 | 1,592,428 | +1.11(+3.24%) |
Mar 08, 2022 | 35.47 | 35.71 | 34.08 | 34.25 | 3,191,883 | -0.95(-2.69%) |
Mar 07, 2022 | 37.03 | 37.23 | 35.07 | 35.19 | 2,668,248 | -2.22(-5.95%) |
Mar 04, 2022 | 37.60 | 37.76 | 36.51 | 37.42 | 1,626,272 | -0.82(-2.14%) |
Mar 03, 2022 | 39.38 | 39.62 | 37.69 | 38.23 | 1,837,775 | -0.87(-2.21%) |
Mar 02, 2022 | 38.82 | 39.44 | 38.51 | 39.10 | 1,966,421 | +0.64(+1.66%) |
Mar 01, 2022 | 40.90 | 41.02 | 38.39 | 38.46 | 2,037,928 | -2.78(-6.75%) |
Feb 28, 2022 | 40.66 | 41.28 | 40.66 | 41.24 | 1,218,121 | -0.26(-0.62%) |
Feb 25, 2022 | 40.27 | 41.67 | 40.49 | 41.50 | 2,107,261 | +1.66(+4.16%) |
Feb 24, 2022 | 39.10 | 40.09 | 38.62 | 39.84 | 2,268,249 | -0.78(-1.91%) |
Feb 23, 2022 | 41.84 | 42.02 | 40.50 | 40.62 | 891,524 | -0.87(-2.11%) |
Feb 22, 2022 | 42.36 | 42.87 | 41.22 | 41.49 | 1,054,215 | -1.00(-2.36%) |
Feb 18, 2022 | 42.50 | 0 | +0.43(+1.02%) | |||
Feb 17, 2022 | 43.04 | 43.12 | 41.77 | 42.07 | 1,002,429 | -1.19(-2.75%) |
Feb 16, 2022 | 42.98 | 43.70 | 42.87 | 43.26 | 832,347 | +0.06(+0.13%) |
Feb 15, 2022 | 42.55 | 43.33 | 42.54 | 43.20 | 1,058,671 | +1.09(+2.59%) |
Feb 14, 2022 | 42.23 | 42.75 | 41.82 | 42.11 | 1,382,788 | -0.16(-0.38%) |
Feb 11, 2022 | 42.34 | 43.53 | 41.85 | 42.27 | 1,570,732 | -0.29(-0.68%) |
Feb 10, 2022 | 42.99 | 43.67 | 42.33 | 42.56 | 1,740,892 | -0.49(-1.14%) |
Feb 09, 2022 | 43.39 | 43.88 | 42.94 | 43.06 | 1,688,273 | -0.25(-0.57%) |
Feb 08, 2022 | 42.91 | 43.40 | 42.49 | 43.30 | 1,262,437 | +0.72(+1.68%) |
Feb 07, 2022 | 42.32 | 42.95 | 42.03 | 42.59 | 2,242,446 | +0.69(+1.65%) |
Feb 04, 2022 | 40.83 | 42.33 | 40.66 | 41.89 | 1,477,848 | +0.85(+2.07%) |
Feb 03, 2022 | 41.23 | 41.04 | 2,788,715 | -0.29(-0.71%) | ||
Feb 02, 2022 | 41.32 | 41.47 | 40.23 | 41.34 | 2,019,255 | -0.10(-0.25%) |
Feb 01, 2022 | 41.09 | 41.55 | 40.55 | 41.44 | 1,636,571 | +0.39(+0.95%) |
Jan 31, 2022 | 39.83 | 41.14 | 41.05 | 1,235,070 | +0.82(+2.03%) | |
Jan 28, 2022 | 39.89 | 40.52 | 39.47 | 40.23 | 1,935,177 | +0.23(+0.58%) |
Jan 27, 2022 | 41.68 | 41.92 | 39.59 | 40.00 | 1,605,690 | -1.26(-3.06%) |
Jan 26, 2022 | 42.13 | 42.22 | 40.93 | 41.27 | 1,468,638 | -0.38(-0.92%) |
Jan 25, 2022 | 40.00 | 42.24 | 39.89 | 41.65 | 1,932,260 | +1.23(+3.05%) |
Jan 24, 2022 | 39.73 | 40.48 | 38.88 | 40.42 | 2,363,817 | -0.05(-0.12%) |
Jan 21, 2022 | 40.55 | 40.93 | 40.11 | 40.46 | 1,920,650 | -0.54(-1.32%) |
Jan 20, 2022 | 40.93 | 42.13 | 40.51 | 41.00 | 1,062,106 | +0.02(+0.04%) |
Jan 19, 2022 | 42.67 | 43.00 | 40.95 | 40.99 | 1,543,775 | -1.75(-4.09%) |
Jan 18, 2022 | 43.56 | 43.82 | 42.36 | 42.74 | 1,715,662 | -0.76(-1.75%) |
Jan 14, 2022 | 43.50 | 0 | +0.07(+0.16%) | |||
Jan 13, 2022 | 43.41 | 44.10 | 43.29 | 43.43 | 1,092,584 | +0.13(+0.29%) |
Jan 12, 2022 | 43.54 | 43.98 | 43.13 | 43.30 | 1,514,312 | -0.12(-0.27%) |
Jan 11, 2022 | 43.19 | 43.54 | 42.93 | 43.42 | 1,570,899 | +0.52(+1.20%) |
Jan 10, 2022 | 42.76 | 43.38 | 42.18 | 42.90 | 2,149,063 | +0.68(+1.62%) |
Jan 07, 2022 | 41.72 | 42.65 | 41.70 | 42.22 | 1,923,032 | +0.52(+1.24%) |
Jan 06, 2022 | 41.46 | 41.96 | 41.10 | 41.70 | 1,039,323 | +0.80(+1.96%) |
Jan 05, 2022 | 41.61 | 41.95 | 40.77 | 40.90 | 1,981,194 | -0.64(-1.53%) |
Jan 04, 2022 | 40.58 | 41.72 | 40.44 | 41.54 | 1,634,299 | +1.39(+3.46%) |