Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 56.43 | 57.86 | 56.13 | 57.84 | 1,618,859 | +1.60(+2.85%) |
Jan 30, 2023 | 54.84 | 57.22 | 54.72 | 56.23 | 1,322,938 | +1.14(+2.07%) |
Jan 27, 2023 | 54.64 | 55.76 | 54.56 | 55.09 | 814,648 | +0.28(+0.51%) |
Jan 26, 2023 | 54.84 | 55.28 | 53.54 | 54.82 | 853,790 | +0.50(+0.91%) |
Jan 25, 2023 | 53.29 | 54.34 | 52.86 | 54.32 | 1,216,789 | +0.45(+0.83%) |
Jan 24, 2023 | 54.29 | 55.02 | 53.76 | 53.88 | 1,053,843 | -0.47(-0.86%) |
Jan 23, 2023 | 53.92 | 54.72 | 53.45 | 54.34 | 1,316,322 | +0.73(+1.37%) |
Jan 20, 2023 | 52.73 | 53.65 | 51.87 | 53.61 | 1,082,082 | +1.23(+2.34%) |
Jan 19, 2023 | 53.19 | 53.41 | 51.77 | 52.38 | 1,470,076 | -1.50(-2.77%) |
Jan 18, 2023 | 55.60 | 56.07 | 53.58 | 53.88 | 1,360,765 | -1.46(-2.63%) |
Jan 17, 2023 | 54.58 | 55.55 | 54.37 | 55.33 | 1,299,360 | +0.21(+0.38%) |
Jan 13, 2023 | 54.80 | 55.75 | 54.38 | 55.12 | 1,127,220 | +0.30(+0.54%) |
Jan 12, 2023 | 54.42 | 55.18 | 53.75 | 54.83 | 1,315,338 | +0.64(+1.19%) |
Jan 11, 2023 | 54.76 | 55.52 | 54.09 | 54.18 | 1,377,500 | -0.36(-0.65%) |
Jan 10, 2023 | 53.42 | 54.57 | 52.57 | 54.54 | 1,164,625 | +1.08(+2.02%) |
Jan 09, 2023 | 51.89 | 54.20 | 51.89 | 53.46 | 1,423,979 | +1.41(+2.70%) |
Jan 06, 2023 | 51.28 | 53.79 | 51.28 | 52.06 | 1,388,737 | +0.85(+1.66%) |
Jan 05, 2023 | 51.08 | 51.58 | 50.34 | 51.20 | 1,086,667 | -0.11(-0.21%) |
Jan 04, 2023 | 50.14 | 51.48 | 49.88 | 51.31 | 1,896,523 | +1.04(+2.07%) |
Jan 03, 2023 | 52.68 | 53.55 | 50.26 | 50.27 | 1,779,903 | -1.74(-3.35%) |
Dec 30, 2022 | 51.50 | 52.35 | 51.33 | 52.02 | 1,112,179 | +0.13(+0.25%) |
Dec 29, 2022 | 51.77 | 52.12 | 51.28 | 51.89 | 1,465,488 | +0.55(+1.08%) |
Dec 28, 2022 | 52.97 | 53.24 | 50.84 | 51.33 | 1,468,636 | -1.67(-3.16%) |
Dec 27, 2022 | 51.01 | 53.33 | 50.75 | 53.01 | 1,589,424 | +2.12(+4.16%) |
Dec 23, 2022 | 49.23 | 50.93 | 49.04 | 50.89 | 1,321,761 | +1.61(+3.27%) |
Dec 22, 2022 | 49.79 | 50.33 | 48.82 | 49.27 | 1,394,438 | -1.35(-2.66%) |
Dec 21, 2022 | 50.77 | 51.41 | 49.90 | 50.62 | 1,363,042 | +1.04(+2.10%) |
Dec 20, 2022 | 50.89 | 51.18 | 49.51 | 49.58 | 1,312,634 | -1.31(-2.57%) |
Dec 19, 2022 | 52.16 | 52.82 | 50.82 | 50.89 | 1,386,662 | -1.06(-2.05%) |
Dec 16, 2022 | 52.19 | 53.28 | 51.37 | 51.95 | 4,182,548 | -0.95(-1.79%) |
Dec 15, 2022 | 53.39 | 53.54 | 52.22 | 52.90 | 1,523,019 | -1.34(-2.48%) |
Dec 14, 2022 | 54.37 | 55.53 | 53.39 | 54.25 | 1,498,155 | +0.04(+0.07%) |
Dec 13, 2022 | 56.30 | 57.19 | 53.64 | 54.21 | 1,430,998 | -0.58(-1.06%) |
Dec 12, 2022 | 53.83 | 54.96 | 52.66 | 54.79 | 1,466,954 | +0.96(+1.78%) |
Dec 09, 2022 | 55.37 | 55.38 | 52.31 | 53.83 | 2,448,038 | -2.07(-3.70%) |
Dec 08, 2022 | 55.99 | 56.91 | 54.29 | 55.90 | 2,699,072 | -0.33(-0.58%) |
Dec 07, 2022 | 49.37 | 56.91 | 49.28 | 56.22 | 7,095,805 | +7.48(+15.35%) |
Dec 06, 2022 | 47.90 | 49.20 | 47.68 | 48.74 | 3,239,717 | +1.05(+2.20%) |
Dec 05, 2022 | 48.45 | 48.55 | 46.84 | 47.69 | 1,844,658 | -1.66(-3.37%) |
Dec 02, 2022 | 48.33 | 50.18 | 47.64 | 49.35 | 1,523,906 | +0.44(+0.89%) |
Dec 01, 2022 | 50.36 | 50.48 | 48.75 | 48.92 | 1,336,218 | -0.99(-1.98%) |
Nov 30, 2022 | 49.63 | 49.91 | 48.64 | 49.91 | 1,806,457 | +0.43(+0.86%) |
Nov 29, 2022 | 50.00 | 50.42 | 49.35 | 49.48 | 1,341,166 | -0.86(-1.71%) |
Nov 28, 2022 | 50.73 | 51.16 | 49.91 | 50.34 | 1,435,479 | -0.62(-1.22%) |
Nov 25, 2022 | 51.12 | 51.70 | 50.86 | 50.96 | 566,138 | -0.45(-0.88%) |
Nov 23, 2022 | 50.14 | 51.74 | 49.55 | 51.42 | 1,603,098 | +1.19(+2.36%) |
Nov 22, 2022 | 48.94 | 50.27 | 47.45 | 50.23 | 2,090,113 | +2.01(+4.16%) |
Nov 21, 2022 | 47.01 | 48.25 | 46.82 | 48.22 | 1,661,706 | +0.68(+1.43%) |
Nov 18, 2022 | 48.17 | 49.16 | 46.17 | 47.54 | 1,641,180 | +0.74(+1.58%) |
Nov 17, 2022 | 44.05 | 46.84 | 43.73 | 46.80 | 1,557,514 | +2.56(+5.79%) |
Nov 16, 2022 | 46.12 | 46.25 | 43.53 | 44.24 | 1,999,217 | -3.27(-6.89%) |
Nov 15, 2022 | 45.67 | 49.05 | 45.67 | 47.51 | 2,337,359 | +2.91(+6.52%) |
Nov 14, 2022 | 43.54 | 45.57 | 43.26 | 44.61 | 1,876,730 | +0.80(+1.83%) |
Nov 11, 2022 | 43.34 | 43.93 | 42.57 | 43.81 | 1,786,440 | +0.89(+2.07%) |
Nov 10, 2022 | 43.48 | 44.52 | 42.39 | 42.92 | 1,868,856 | +1.70(+4.13%) |
Nov 09, 2022 | 40.84 | 41.90 | 40.32 | 41.22 | 1,163,229 | -0.20(-0.48%) |
Nov 08, 2022 | 42.76 | 42.88 | 40.81 | 41.41 | 1,124,546 | -1.28(-2.99%) |
Nov 07, 2022 | 41.81 | 42.89 | 41.18 | 42.69 | 1,782,434 | +1.13(+2.71%) |
Nov 04, 2022 | 41.97 | 42.38 | 40.21 | 41.56 | 1,548,633 | +0.37(+0.89%) |
Nov 03, 2022 | 41.65 | 41.82 | 40.62 | 41.20 | 1,498,461 | -0.72(-1.72%) |
Nov 02, 2022 | 43.24 | 41.91 | 41.92 | 1,542,109 | -1.70(-3.90%) | |
Nov 01, 2022 | 44.20 | 44.51 | 42.89 | 43.62 | 1,193,887 | +0.09(+0.20%) |
Oct 31, 2022 | 44.11 | 44.38 | 43.02 | 43.53 | 1,240,244 | -0.50(-1.15%) |
Oct 28, 2022 | 43.48 | 44.34 | 42.40 | 44.03 | 1,134,597 | +0.70(+1.62%) |
Oct 27, 2022 | 44.08 | 44.52 | 43.11 | 43.33 | 1,955,734 | -0.82(-1.86%) |
Oct 26, 2022 | 45.14 | 45.81 | 43.99 | 44.15 | 1,024,897 | -0.85(-1.89%) |
Oct 25, 2022 | 44.01 | 45.60 | 43.91 | 45.00 | 1,631,790 | +1.26(+2.87%) |
Oct 24, 2022 | 42.70 | 44.25 | 41.98 | 43.75 | 1,473,459 | +1.28(+3.00%) |
Oct 21, 2022 | 41.96 | 42.76 | 41.49 | 42.47 | 1,181,756 | +0.70(+1.68%) |
Oct 20, 2022 | 43.33 | 44.31 | 41.73 | 41.77 | 1,151,427 | -1.11(-2.58%) |
Oct 19, 2022 | 43.95 | 44.53 | 42.22 | 42.88 | 1,798,323 | -2.02(-4.49%) |
Oct 18, 2022 | 45.48 | 45.72 | 44.03 | 44.89 | 1,343,845 | +0.77(+1.75%) |
Oct 17, 2022 | 44.56 | 44.81 | 43.47 | 44.12 | 1,498,477 | +0.54(+1.25%) |
Oct 14, 2022 | 44.91 | 45.05 | 43.42 | 43.58 | 1,282,026 | -0.75(-1.70%) |
Oct 13, 2022 | 43.26 | 44.94 | 41.89 | 44.33 | 1,243,636 | -0.07(-0.16%) |
Oct 12, 2022 | 43.71 | 44.44 | 43.02 | 44.40 | 1,072,426 | +0.79(+1.81%) |
Oct 11, 2022 | 43.00 | 45.06 | 43.00 | 43.61 | 1,336,333 | +0.31(+0.71%) |
Oct 10, 2022 | 44.20 | 44.26 | 42.67 | 43.30 | 1,150,197 | -0.75(-1.71%) |
Oct 07, 2022 | 44.45 | 44.77 | 43.51 | 44.05 | 1,242,813 | -1.14(-2.52%) |
Oct 06, 2022 | 45.23 | 45.90 | 44.53 | 45.19 | 931,200 | +0.20(+0.44%) |
Oct 05, 2022 | 44.46 | 45.56 | 43.59 | 44.99 | 1,026,955 | -0.09(-0.20%) |
Oct 04, 2022 | 44.99 | 45.87 | 44.08 | 45.08 | 1,934,776 | +1.45(+3.33%) |
Oct 03, 2022 | 42.28 | 44.07 | 42.00 | 43.63 | 2,139,177 | +1.92(+4.60%) |
Sep 30, 2022 | 42.74 | 43.30 | 40.43 | 41.71 | 4,133,996 | -2.94(-6.58%) |
Sep 29, 2022 | 46.45 | 46.57 | 44.55 | 44.65 | 1,601,013 | -2.44(-5.19%) |
Sep 28, 2022 | 44.78 | 47.49 | 45.05 | 47.09 | 2,303,155 | +2.28(+5.10%) |
Sep 27, 2022 | 43.11 | 45.35 | 43.11 | 44.80 | 2,539,133 | +2.38(+5.62%) |
Sep 26, 2022 | 43.40 | 44.75 | 42.39 | 42.42 | 1,746,832 | -1.36(-3.12%) |
Sep 23, 2022 | 43.55 | 44.31 | 42.64 | 43.79 | 1,684,665 | -0.69(-1.56%) |
Sep 22, 2022 | 45.14 | 45.47 | 43.84 | 44.48 | 1,596,773 | -0.96(-2.11%) |
Sep 21, 2022 | 46.98 | 47.54 | 45.40 | 45.44 | 1,355,324 | -1.16(-2.48%) |
Sep 20, 2022 | 47.10 | 47.16 | 46.19 | 46.59 | 1,297,320 | -1.19(-2.48%) |
Sep 19, 2022 | 46.09 | 48.21 | 46.02 | 47.78 | 1,718,843 | +1.16(+2.48%) |
Sep 16, 2022 | 46.60 | 47.24 | 46.19 | 46.62 | 2,777,979 | -0.88(-1.85%) |
Sep 15, 2022 | 47.43 | 48.24 | 46.91 | 47.50 | 1,247,328 | +0.24(+0.50%) |
Sep 14, 2022 | 47.99 | 48.06 | 46.47 | 47.27 | 1,534,230 | -0.57(-1.19%) |
Sep 13, 2022 | 48.31 | 48.96 | 47.23 | 47.83 | 2,252,934 | -2.18(-4.36%) |
Sep 12, 2022 | 49.29 | 50.84 | 49.29 | 50.02 | 2,450,869 | +1.10(+2.24%) |
Sep 09, 2022 | 47.95 | 49.22 | 47.26 | 48.92 | 2,518,053 | +1.26(+2.65%) |
Sep 08, 2022 | 46.90 | 49.09 | 46.78 | 47.66 | 2,718,483 | +0.46(+0.98%) |
Sep 07, 2022 | 44.83 | 47.81 | 43.93 | 47.19 | 6,852,548 | +5.80(+14.02%) |
Sep 06, 2022 | 41.89 | 42.39 | 40.90 | 41.39 | 2,457,948 | -0.78(-1.85%) |
Sep 02, 2022 | 43.66 | 43.66 | 41.76 | 42.17 | 1,318,883 | -0.52(-1.23%) |
Sep 01, 2022 | 41.84 | 42.77 | 41.59 | 42.69 | 1,464,568 | +0.17(+0.39%) |
Aug 31, 2022 | 43.32 | 43.34 | 41.87 | 42.52 | 1,652,191 | -0.91(-2.09%) |
Aug 30, 2022 | 44.19 | 44.64 | 43.31 | 43.43 | 1,496,574 | -0.76(-1.72%) |
Aug 29, 2022 | 43.14 | 44.55 | 42.53 | 44.19 | 1,070,835 | +0.39(+0.90%) |
Aug 26, 2022 | 45.87 | 46.27 | 43.71 | 43.80 | 1,257,284 | -1.85(-4.04%) |
Aug 25, 2022 | 44.82 | 45.96 | 44.34 | 45.64 | 862,252 | +1.04(+2.32%) |
Aug 24, 2022 | 44.55 | 45.39 | 44.32 | 44.61 | 876,426 | -0.12(-0.26%) |
Aug 23, 2022 | 45.13 | 46.63 | 44.57 | 44.72 | 1,579,796 | -0.04(-0.09%) |
Aug 22, 2022 | 44.98 | 45.58 | 44.61 | 44.76 | 1,317,976 | -1.25(-2.72%) |
Aug 19, 2022 | 46.15 | 46.56 | 45.88 | 46.02 | 895,560 | -0.62(-1.33%) |
Aug 18, 2022 | 46.77 | 46.77 | 45.74 | 46.64 | 1,026,790 | -0.38(-0.80%) |
Aug 17, 2022 | 47.02 | 47.86 | 46.70 | 47.01 | 1,454,279 | -0.82(-1.71%) |
Aug 16, 2022 | 46.31 | 49.35 | 46.31 | 47.83 | 2,273,901 | +1.15(+2.45%) |
Aug 15, 2022 | 46.15 | 46.72 | 45.75 | 46.69 | 1,269,433 | +0.30(+0.64%) |
Aug 12, 2022 | 46.24 | 46.59 | 45.28 | 46.39 | 1,421,628 | +0.49(+1.08%) |
Aug 11, 2022 | 44.74 | 46.12 | 44.70 | 45.90 | 1,721,014 | +1.60(+3.61%) |
Aug 10, 2022 | 43.05 | 44.33 | 42.66 | 44.30 | 1,478,929 | +2.37(+5.65%) |
Aug 09, 2022 | 44.13 | 44.15 | 41.37 | 41.93 | 1,545,899 | -2.22(-5.03%) |
Aug 08, 2022 | 42.86 | 45.10 | 42.79 | 44.15 | 1,529,465 | +1.65(+3.88%) |
Aug 05, 2022 | 41.98 | 42.50 | 41.49 | 42.50 | 1,099,764 | +0.06(+0.14%) |
Aug 04, 2022 | 43.32 | 43.50 | 42.41 | 42.44 | 981,874 | -0.89(-2.05%) |
Aug 03, 2022 | 43.09 | 43.76 | 42.50 | 43.33 | 1,224,778 | +0.62(+1.46%) |
Aug 02, 2022 | 43.14 | 43.46 | 42.59 | 42.71 | 926,904 | -0.58(-1.35%) |
Aug 01, 2022 | 41.85 | 43.60 | 41.85 | 43.29 | 1,307,384 | +0.82(+1.93%) |
Jul 29, 2022 | 41.82 | 42.67 | 41.11 | 42.47 | 1,373,372 | +0.87(+2.09%) |
Jul 28, 2022 | 40.42 | 41.68 | 39.92 | 41.61 | 1,081,748 | +1.36(+3.38%) |
Jul 27, 2022 | 39.95 | 40.69 | 39.15 | 40.24 | 1,150,265 | +0.79(+2.00%) |
Jul 26, 2022 | 40.68 | 40.72 | 39.33 | 39.45 | 2,023,621 | -2.87(-6.79%) |
Jul 25, 2022 | 43.21 | 43.68 | 41.93 | 42.33 | 1,909,212 | -0.56(-1.31%) |
Jul 22, 2022 | 42.44 | 43.90 | 42.36 | 42.89 | 1,997,198 | -0.12(-0.28%) |
Jul 21, 2022 | 42.13 | 43.02 | 41.61 | 43.01 | 1,111,598 | +0.66(+1.56%) |
Jul 20, 2022 | 40.96 | 42.43 | 40.84 | 42.35 | 1,719,447 | +1.38(+3.37%) |
Jul 19, 2022 | 40.19 | 41.05 | 39.96 | 40.96 | 1,922,202 | +1.45(+3.67%) |
Jul 18, 2022 | 39.55 | 40.45 | 39.25 | 39.51 | 1,877,985 | +0.23(+0.58%) |
Jul 15, 2022 | 38.76 | 39.33 | 37.80 | 39.29 | 1,887,167 | +1.34(+3.54%) |
Jul 14, 2022 | 37.86 | 38.16 | 37.24 | 37.94 | 947,837 | -0.31(-0.80%) |
Jul 13, 2022 | 36.94 | 38.35 | 36.93 | 38.25 | 1,409,909 | +0.75(+2.00%) |
Jul 12, 2022 | 36.95 | 37.99 | 36.73 | 37.50 | 1,463,677 | +0.59(+1.60%) |
Jul 11, 2022 | 37.56 | 38.03 | 36.86 | 36.91 | 1,133,701 | -0.74(-1.97%) |
Jul 08, 2022 | 37.42 | 37.94 | 36.85 | 37.65 | 1,287,479 | +0.44(+1.19%) |
Jul 07, 2022 | 35.60 | 37.23 | 35.57 | 37.20 | 1,383,279 | +1.85(+5.22%) |
Jul 06, 2022 | 35.81 | 36.06 | 34.87 | 35.36 | 1,529,552 | -0.73(-2.02%) |
Jul 05, 2022 | 33.87 | 36.11 | 33.38 | 36.09 | 2,089,435 | +1.55(+4.49%) |
Jul 01, 2022 | 34.72 | 35.02 | 33.68 | 34.54 | 2,270,997 | -0.54(-1.55%) |
Jun 30, 2022 | 34.67 | 36.23 | 34.23 | 35.08 | 2,632,351 | -0.36(-1.00%) |
Jun 29, 2022 | 36.11 | 36.14 | 34.76 | 35.44 | 3,159,619 | -0.91(-2.50%) |
Jun 28, 2022 | 37.81 | 38.62 | 36.18 | 36.34 | 2,244,843 | -1.46(-3.86%) |
Jun 27, 2022 | 38.25 | 38.68 | 37.22 | 37.81 | 2,421,505 | -0.33(-0.85%) |
Jun 24, 2022 | 36.25 | 38.57 | 36.16 | 38.13 | 3,759,081 | +1.89(+5.20%) |
Jun 23, 2022 | 35.44 | 36.46 | 35.23 | 36.25 | 1,846,398 | +0.65(+1.83%) |
Jun 22, 2022 | 34.77 | 36.23 | 34.67 | 35.59 | 2,379,151 | +0.00(+0.00%) |
Jun 21, 2022 | 34.82 | 35.79 | 34.60 | 35.59 | 3,107,720 | +1.69(+4.98%) |
Jun 17, 2022 | 32.93 | 34.46 | 32.85 | 33.91 | 3,450,784 | +1.20(+3.68%) |
Jun 16, 2022 | 33.51 | 33.95 | 32.44 | 32.70 | 2,513,699 | -1.89(-5.45%) |
Jun 15, 2022 | 33.96 | 35.27 | 33.89 | 34.59 | 2,948,136 | +0.86(+2.56%) |
Jun 14, 2022 | 33.06 | 34.23 | 32.93 | 33.72 | 2,463,040 | +0.72(+2.18%) |
Jun 13, 2022 | 34.86 | 35.60 | 32.81 | 33.00 | 3,200,672 | -3.07(-8.52%) |
Jun 10, 2022 | 36.23 | 37.00 | 35.68 | 36.08 | 2,244,314 | -1.21(-3.25%) |
Jun 09, 2022 | 37.42 | 38.21 | 37.25 | 37.29 | 2,003,312 | -0.35(-0.94%) |
Jun 08, 2022 | 38.05 | 38.30 | 37.36 | 37.64 | 2,454,318 | -0.47(-1.24%) |
Jun 07, 2022 | 36.94 | 38.44 | 36.22 | 38.12 | 4,980,059 | +3.08(+8.80%) |
Jun 06, 2022 | 34.52 | 35.06 | 33.50 | 35.03 | 2,588,768 | +0.83(+2.42%) |
Jun 03, 2022 | 34.70 | 35.37 | 33.94 | 34.21 | 2,377,495 | -1.00(-2.85%) |
Jun 02, 2022 | 33.33 | 35.46 | 33.25 | 35.21 | 2,728,101 | +1.83(+5.49%) |
Jun 01, 2022 | 33.57 | 33.78 | 32.41 | 33.38 | 1,902,008 | +0.37(+1.13%) |
May 31, 2022 | 33.52 | 34.09 | 32.48 | 33.00 | 2,299,693 | -0.89(-2.62%) |
May 27, 2022 | 33.17 | 34.08 | 32.81 | 33.89 | 2,390,786 | +0.42(+1.27%) |
May 26, 2022 | 31.12 | 33.81 | 31.02 | 33.47 | 4,161,815 | +2.87(+9.37%) |
May 25, 2022 | 24.82 | 30.70 | 24.72 | 30.60 | 7,280,790 | +3.41(+12.53%) |
May 24, 2022 | 29.07 | 29.30 | 26.30 | 27.19 | 5,590,242 | -2.58(-8.67%) |
May 23, 2022 | 30.65 | 30.80 | 29.58 | 29.77 | 3,292,169 | -0.59(-1.95%) |
May 20, 2022 | 31.31 | 31.45 | 29.08 | 30.37 | 3,548,412 | -0.71(-2.28%) |
May 19, 2022 | 31.24 | 31.91 | 29.80 | 31.07 | 4,686,844 | -0.70(-2.20%) |
May 18, 2022 | 34.65 | 34.71 | 30.68 | 31.77 | 9,341,323 | -4.70(-12.88%) |
May 17, 2022 | 36.12 | 36.66 | 34.77 | 36.47 | 1,841,915 | +0.94(+2.63%) |
May 16, 2022 | 35.67 | 35.96 | 34.90 | 35.54 | 1,304,727 | -0.53(-1.47%) |
May 13, 2022 | 35.00 | 36.15 | 35.00 | 36.07 | 1,478,724 | +1.35(+3.89%) |
May 12, 2022 | 33.58 | 36.16 | 33.20 | 34.72 | 2,440,636 | +0.75(+2.20%) |
May 11, 2022 | 35.88 | 36.49 | 33.87 | 33.97 | 2,245,698 | -1.30(-3.69%) |
May 10, 2022 | 36.09 | 36.65 | 34.65 | 35.27 | 1,338,188 | -0.16(-0.44%) |
May 09, 2022 | 36.53 | 36.63 | 35.00 | 35.43 | 2,286,884 | -1.68(-4.54%) |
May 06, 2022 | 37.85 | 37.99 | 36.25 | 37.11 | 1,611,405 | -1.10(-2.89%) |
May 05, 2022 | 38.27 | 38.63 | 36.99 | 38.21 | 1,623,595 | -0.76(-1.95%) |
May 04, 2022 | 38.16 | 39.19 | 37.20 | 38.97 | 1,160,799 | +0.61(+1.59%) |
May 03, 2022 | 37.81 | 38.65 | 37.19 | 38.36 | 1,094,574 | +0.72(+1.91%) |
May 02, 2022 | 36.98 | 37.72 | 35.97 | 37.64 | 1,705,562 | +0.85(+2.30%) |
Apr 29, 2022 | 37.73 | 38.20 | 36.63 | 36.80 | 1,620,098 | -1.40(-3.66%) |
Apr 28, 2022 | 37.30 | 38.39 | 36.52 | 38.20 | 1,386,085 | +1.25(+3.39%) |
Apr 27, 2022 | 37.62 | 37.76 | 36.38 | 36.94 | 2,701,673 | -0.64(-1.70%) |
Apr 26, 2022 | 38.73 | 39.00 | 37.58 | 37.58 | 1,413,117 | -1.54(-3.93%) |
Apr 25, 2022 | 38.11 | 39.16 | 37.69 | 39.12 | 1,602,393 | +0.72(+1.87%) |
Apr 22, 2022 | 40.17 | 40.17 | 38.32 | 38.40 | 2,178,811 | -1.97(-4.88%) |
Apr 21, 2022 | 42.16 | 42.52 | 40.25 | 40.37 | 1,796,664 | -1.17(-2.82%) |
Apr 20, 2022 | 41.30 | 42.12 | 41.09 | 41.54 | 2,421,224 | +0.46(+1.13%) |
Apr 19, 2022 | 39.31 | 41.34 | 39.31 | 41.08 | 2,400,731 | +1.70(+4.33%) |
Apr 18, 2022 | 39.59 | 39.84 | 38.66 | 39.38 | 2,908,870 | -0.29(-0.72%) |
Apr 14, 2022 | 39.67 | 40.50 | 39.61 | 39.66 | 2,309,364 | +0.06(+0.15%) |
Apr 13, 2022 | 38.43 | 39.79 | 38.40 | 39.60 | 1,942,489 | +1.09(+2.84%) |
Apr 12, 2022 | 38.21 | 39.34 | 38.21 | 38.51 | 3,187,060 | +0.53(+1.40%) |
Apr 11, 2022 | 37.94 | 38.88 | 37.54 | 37.98 | 2,382,247 | -0.08(-0.21%) |
Apr 08, 2022 | 37.74 | 38.63 | 37.35 | 38.06 | 2,227,071 | +0.14(+0.36%) |
Apr 07, 2022 | 36.61 | 38.28 | 36.38 | 37.92 | 2,681,935 | +1.17(+3.19%) |
Apr 06, 2022 | 37.24 | 37.43 | 35.96 | 36.75 | 3,254,116 | -0.82(-2.18%) |
Apr 05, 2022 | 37.69 | 38.02 | 36.95 | 37.56 | 2,497,678 | -0.45(-1.19%) |
Apr 04, 2022 | 38.52 | 38.53 | 37.75 | 38.02 | 2,870,062 | -0.21(-0.54%) |
Apr 01, 2022 | 39.23 | 39.56 | 37.97 | 38.22 | 3,371,339 | -0.58(-1.50%) |
Mar 31, 2022 | 38.73 | 39.24 | 37.84 | 38.81 | 4,035,368 | +0.23(+0.59%) |
Mar 30, 2022 | 38.91 | 39.93 | 37.77 | 38.58 | 4,431,344 | -0.35(-0.91%) |
Mar 29, 2022 | 38.14 | 39.42 | 36.97 | 38.93 | 9,259,199 | +3.29(+9.23%) |
Mar 28, 2022 | 35.82 | 36.20 | 35.12 | 35.64 | 4,588,216 | -0.33(-0.93%) |
Mar 25, 2022 | 37.21 | 37.21 | 35.68 | 35.98 | 2,492,241 | -0.78(-2.12%) |
Mar 24, 2022 | 37.00 | 37.26 | 36.39 | 36.76 | 2,409,100 | -0.23(-0.61%) |
Mar 23, 2022 | 37.17 | 37.99 | 36.96 | 36.98 | 2,472,735 | -0.66(-1.75%) |
Mar 22, 2022 | 37.28 | 38.33 | 36.65 | 37.64 | 3,360,546 | +1.12(+3.07%) |
Mar 21, 2022 | 38.14 | 38.77 | 35.86 | 36.52 | 3,212,167 | -1.55(-4.06%) |
Mar 18, 2022 | 35.86 | 38.31 | 35.86 | 38.07 | 5,426,233 | +1.97(+5.46%) |
Mar 17, 2022 | 35.05 | 36.22 | 34.97 | 36.10 | 2,937,994 | +0.55(+1.55%) |
Mar 16, 2022 | 35.05 | 35.65 | 34.32 | 35.55 | 4,491,566 | +0.36(+1.02%) |
Mar 15, 2022 | 33.97 | 35.38 | 33.47 | 35.19 | 23,736,108 | +1.36(+4.01%) |
Mar 14, 2022 | 33.12 | 35.08 | 32.53 | 33.83 | 10,697,946 | +2.69(+8.65%) |
Mar 11, 2022 | 32.43 | 32.69 | 31.07 | 31.14 | 1,319,819 | -1.02(-3.18%) |
Mar 10, 2022 | 31.47 | 32.33 | 30.92 | 32.16 | 1,747,112 | -0.01(-0.03%) |
Mar 09, 2022 | 31.23 | 32.61 | 31.10 | 32.17 | 1,621,887 | +1.79(+5.89%) |
Mar 08, 2022 | 29.64 | 31.77 | 29.23 | 30.38 | 3,479,562 | +0.94(+3.21%) |
Mar 07, 2022 | 31.61 | 32.17 | 29.42 | 29.44 | 3,242,693 | -2.11(-6.70%) |
Mar 04, 2022 | 31.06 | 31.73 | 30.03 | 31.55 | 2,546,100 | -0.04(-0.12%) |
Mar 03, 2022 | 31.74 | 31.90 | 30.40 | 31.59 | 1,707,725 | -0.15(-0.46%) |
Mar 02, 2022 | 30.40 | 32.40 | 29.76 | 31.74 | 2,804,292 | +1.61(+5.35%) |
Mar 01, 2022 | 31.61 | 32.08 | 29.93 | 30.12 | 2,422,259 | -1.69(-5.31%) |
Feb 28, 2022 | 32.03 | 32.52 | 31.25 | 31.82 | 2,154,216 | -0.64(-1.97%) |
Feb 25, 2022 | 31.83 | 32.52 | 31.22 | 32.45 | 2,321,371 | +0.32(+1.01%) |
Feb 24, 2022 | 29.80 | 32.44 | 29.64 | 32.13 | 2,630,700 | +0.91(+2.93%) |
Feb 23, 2022 | 32.83 | 33.04 | 31.10 | 31.22 | 2,125,014 | -1.39(-4.25%) |
Feb 22, 2022 | 33.47 | 34.45 | 32.37 | 32.60 | 2,558,803 | -1.08(-3.21%) |
Feb 18, 2022 | 33.68 | 0 | +0.15(+0.44%) | |||
Feb 17, 2022 | 34.18 | 34.69 | 33.38 | 33.54 | 2,005,302 | -1.17(-3.37%) |
Feb 16, 2022 | 35.16 | 35.55 | 33.84 | 34.70 | 2,112,296 | -0.86(-2.40%) |
Feb 15, 2022 | 34.20 | 35.64 | 34.15 | 35.56 | 2,183,909 | +1.82(+5.39%) |
Feb 14, 2022 | 35.81 | 36.09 | 33.33 | 33.74 | 4,018,299 | -2.12(-5.92%) |
Feb 11, 2022 | 37.17 | 37.32 | 35.45 | 35.86 | 2,286,385 | -1.37(-3.67%) |
Feb 10, 2022 | 37.58 | 39.08 | 37.00 | 37.23 | 2,433,603 | -1.11(-2.90%) |
Feb 09, 2022 | 38.20 | 38.70 | 37.80 | 38.34 | 1,126,957 | +0.65(+1.72%) |
Feb 08, 2022 | 36.36 | 38.10 | 35.96 | 37.69 | 1,994,656 | +1.29(+3.54%) |
Feb 07, 2022 | 36.17 | 36.81 | 35.67 | 36.41 | 1,863,421 | +0.28(+0.76%) |
Feb 04, 2022 | 36.80 | 36.98 | 35.07 | 36.13 | 2,826,301 | -0.60(-1.63%) |
Feb 03, 2022 | 38.65 | 36.54 | 36.73 | 2,007,597 | -2.02(-5.22%) | |
Feb 02, 2022 | 39.90 | 40.15 | 38.66 | 38.75 | 2,148,317 | -0.97(-2.45%) |