Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 36.52 | 37.74 | 36.42 | 37.72 | 792,686 | +0.92(+2.51%) |
Jan 30, 2023 | 37.02 | 37.09 | 36.36 | 36.80 | 473,320 | -0.42(-1.14%) |
Jan 27, 2023 | 37.35 | 37.47 | 36.94 | 37.22 | 581,139 | -0.07(-0.18%) |
Jan 26, 2023 | 36.94 | 37.34 | 36.39 | 37.29 | 666,522 | +0.80(+2.19%) |
Jan 25, 2023 | 34.47 | 36.70 | 34.37 | 36.49 | 1,810,878 | +0.31(+0.85%) |
Jan 24, 2023 | 38.11 | 38.48 | 35.50 | 36.18 | 2,826,235 | -3.15(-8.01%) |
Jan 23, 2023 | 37.70 | 39.45 | 37.49 | 39.34 | 1,472,966 | +1.85(+4.92%) |
Jan 20, 2023 | 36.33 | 37.51 | 35.69 | 37.49 | 1,125,575 | +1.49(+4.14%) |
Jan 19, 2023 | 36.20 | 36.35 | 35.23 | 36.00 | 835,186 | -0.37(-1.03%) |
Jan 18, 2023 | 36.52 | 36.75 | 36.21 | 36.38 | 881,976 | -0.03(-0.08%) |
Jan 17, 2023 | 34.88 | 37.01 | 34.88 | 36.40 | 1,563,805 | -0.62(-1.66%) |
Jan 13, 2023 | 36.27 | 37.11 | 36.13 | 37.02 | 805,893 | +0.44(+1.21%) |
Jan 12, 2023 | 37.19 | 37.47 | 36.15 | 36.58 | 1,267,076 | -0.32(-0.86%) |
Jan 11, 2023 | 37.13 | 38.15 | 36.48 | 36.89 | 1,269,853 | -0.12(-0.34%) |
Jan 10, 2023 | 35.90 | 37.03 | 35.73 | 37.02 | 998,104 | +0.92(+2.56%) |
Jan 09, 2023 | 34.45 | 36.33 | 34.28 | 36.10 | 1,359,248 | +2.06(+6.04%) |
Jan 06, 2023 | 33.10 | 34.21 | 32.73 | 34.04 | 1,455,415 | +1.41(+4.33%) |
Jan 05, 2023 | 32.14 | 32.93 | 31.56 | 32.63 | 1,385,620 | +0.10(+0.30%) |
Jan 04, 2023 | 31.28 | 32.56 | 30.88 | 32.53 | 1,220,001 | +1.44(+4.64%) |
Jan 03, 2023 | 31.04 | 31.32 | 30.65 | 31.09 | 1,513,345 | +0.62(+2.02%) |
Dec 30, 2022 | 30.37 | 30.61 | 30.12 | 30.47 | 572,015 | -0.08(-0.25%) |
Dec 29, 2022 | 30.51 | 30.84 | 30.37 | 30.55 | 516,587 | +0.24(+0.79%) |
Dec 28, 2022 | 30.26 | 30.70 | 29.77 | 30.31 | 805,742 | -0.11(-0.35%) |
Dec 27, 2022 | 30.94 | 31.44 | 30.27 | 30.42 | 769,470 | -0.39(-1.28%) |
Dec 23, 2022 | 30.71 | 31.00 | 30.29 | 30.81 | 703,500 | +0.27(+0.88%) |
Dec 22, 2022 | 29.59 | 30.63 | 29.45 | 30.54 | 743,392 | +0.54(+1.79%) |
Dec 21, 2022 | 29.94 | 30.25 | 29.38 | 30.00 | 633,245 | +0.43(+1.46%) |
Dec 20, 2022 | 29.47 | 30.34 | 29.32 | 29.57 | 1,105,985 | +0.00(+0.00%) |
Dec 19, 2022 | 31.00 | 31.09 | 29.52 | 29.57 | 1,463,587 | -1.60(-5.15%) |
Dec 16, 2022 | 31.88 | 32.17 | 30.79 | 31.18 | 1,633,310 | -1.11(-3.42%) |
Dec 15, 2022 | 32.68 | 32.82 | 31.79 | 32.28 | 1,069,392 | -0.75(-2.27%) |
Dec 14, 2022 | 32.87 | 33.60 | 32.29 | 33.03 | 1,185,893 | +0.49(+1.51%) |
Dec 13, 2022 | 33.92 | 33.92 | 31.95 | 32.54 | 1,687,681 | +0.22(+0.68%) |
Dec 12, 2022 | 30.37 | 32.32 | 29.79 | 32.32 | 1,634,630 | +0.58(+1.82%) |
Dec 09, 2022 | 31.45 | 32.86 | 31.40 | 31.74 | 1,138,772 | +0.34(+1.07%) |
Dec 08, 2022 | 30.64 | 31.56 | 30.40 | 31.41 | 930,626 | +1.12(+3.71%) |
Dec 07, 2022 | 30.49 | 30.91 | 30.02 | 30.28 | 607,500 | -0.26(-0.85%) |
Dec 06, 2022 | 30.71 | 30.92 | 30.13 | 30.54 | 990,759 | -0.23(-0.75%) |
Dec 05, 2022 | 31.66 | 31.67 | 30.64 | 30.77 | 1,244,471 | -1.17(-3.67%) |
Dec 02, 2022 | 32.23 | 32.34 | 31.38 | 31.94 | 1,371,993 | -1.36(-4.07%) |
Dec 01, 2022 | 33.75 | 34.13 | 33.17 | 33.30 | 623,354 | -0.37(-1.11%) |
Nov 30, 2022 | 33.48 | 33.71 | 32.64 | 33.67 | 947,972 | +0.06(+0.17%) |
Nov 29, 2022 | 34.80 | 34.90 | 33.30 | 33.62 | 982,864 | -1.35(-3.85%) |
Nov 28, 2022 | 35.28 | 35.67 | 34.84 | 34.96 | 950,889 | -0.48(-1.36%) |
Nov 25, 2022 | 35.23 | 35.70 | 34.89 | 35.44 | 395,634 | +0.42(+1.21%) |
Nov 23, 2022 | 34.98 | 35.52 | 34.75 | 35.02 | 544,863 | -0.02(-0.05%) |
Nov 22, 2022 | 34.50 | 35.08 | 34.12 | 35.04 | 526,729 | +0.66(+1.93%) |
Nov 21, 2022 | 35.05 | 35.20 | 34.26 | 34.38 | 874,802 | -0.72(-2.05%) |
Nov 18, 2022 | 36.60 | 36.84 | 34.83 | 35.10 | 1,644,726 | -0.92(-2.56%) |
Nov 17, 2022 | 35.06 | 36.34 | 34.93 | 36.02 | 1,170,713 | +0.41(+1.16%) |
Nov 16, 2022 | 35.04 | 35.88 | 34.76 | 35.61 | 866,011 | +0.22(+0.62%) |
Nov 15, 2022 | 35.62 | 35.96 | 35.23 | 35.39 | 869,372 | +0.37(+1.04%) |
Nov 14, 2022 | 34.78 | 35.61 | 34.64 | 35.02 | 710,766 | -0.12(-0.36%) |
Nov 11, 2022 | 34.77 | 35.38 | 34.16 | 35.14 | 1,231,343 | +0.52(+1.49%) |
Nov 10, 2022 | 32.54 | 34.68 | 32.04 | 34.63 | 1,491,203 | +3.10(+9.83%) |
Nov 09, 2022 | 31.64 | 31.92 | 31.32 | 31.53 | 1,061,103 | -0.73(-2.28%) |
Nov 08, 2022 | 32.17 | 32.84 | 31.81 | 32.26 | 906,811 | +0.31(+0.96%) |
Nov 07, 2022 | 32.52 | 32.77 | 31.27 | 31.96 | 1,021,137 | -0.26(-0.80%) |
Nov 04, 2022 | 32.43 | 32.63 | 31.41 | 32.22 | 1,123,885 | +0.47(+1.47%) |
Nov 03, 2022 | 30.64 | 32.36 | 30.35 | 31.75 | 1,219,423 | +0.88(+2.84%) |
Nov 02, 2022 | 31.82 | 30.72 | 30.87 | 4,137,248 | -1.69(-5.19%) | |
Nov 01, 2022 | 34.31 | 34.58 | 32.46 | 32.56 | 1,801,032 | -1.60(-4.69%) |
Oct 31, 2022 | 34.23 | 34.76 | 33.89 | 34.16 | 1,522,384 | -0.38(-1.10%) |
Oct 28, 2022 | 33.06 | 34.75 | 32.68 | 34.54 | 1,354,778 | +1.51(+4.56%) |
Oct 27, 2022 | 32.06 | 33.31 | 31.84 | 33.04 | 1,318,908 | +1.33(+4.18%) |
Oct 26, 2022 | 31.43 | 33.16 | 31.43 | 31.71 | 894,908 | +0.35(+1.13%) |
Oct 25, 2022 | 30.58 | 31.49 | 30.54 | 31.36 | 1,193,124 | +0.54(+1.76%) |
Oct 24, 2022 | 31.66 | 32.38 | 30.70 | 30.81 | 1,129,653 | -0.86(-2.71%) |
Oct 21, 2022 | 31.01 | 32.05 | 30.75 | 31.67 | 795,849 | +0.64(+2.06%) |
Oct 20, 2022 | 31.09 | 31.90 | 30.86 | 31.03 | 780,956 | -0.28(-0.88%) |
Oct 19, 2022 | 31.34 | 31.93 | 31.12 | 31.31 | 673,997 | -0.19(-0.61%) |
Oct 18, 2022 | 31.62 | 31.99 | 31.14 | 31.50 | 590,296 | +0.53(+1.73%) |
Oct 17, 2022 | 31.19 | 31.59 | 30.51 | 30.97 | 754,810 | +0.38(+1.25%) |
Oct 14, 2022 | 32.06 | 32.32 | 30.55 | 30.58 | 577,086 | -0.99(-3.14%) |
Oct 13, 2022 | 30.11 | 31.88 | 29.82 | 31.58 | 982,231 | +0.75(+2.45%) |
Oct 12, 2022 | 29.35 | 30.99 | 28.87 | 30.82 | 1,350,682 | +1.58(+5.42%) |
Oct 11, 2022 | 28.82 | 29.49 | 27.86 | 29.24 | 962,308 | +0.31(+1.06%) |
Oct 10, 2022 | 29.55 | 29.81 | 28.84 | 28.93 | 774,855 | -0.54(-1.84%) |
Oct 07, 2022 | 29.47 | 29.61 | 28.36 | 29.48 | 996,962 | -0.30(-0.99%) |
Oct 06, 2022 | 30.15 | 30.95 | 29.65 | 29.77 | 758,468 | -0.39(-1.30%) |
Oct 05, 2022 | 29.39 | 30.46 | 29.34 | 30.17 | 924,391 | +0.19(+0.64%) |
Oct 04, 2022 | 28.50 | 30.00 | 28.50 | 29.97 | 1,225,377 | +2.21(+7.97%) |
Oct 03, 2022 | 28.24 | 28.42 | 27.17 | 27.76 | 902,914 | -0.17(-0.62%) |
Sep 30, 2022 | 28.37 | 28.94 | 27.89 | 27.93 | 886,166 | -0.67(-2.33%) |
Sep 29, 2022 | 28.67 | 28.83 | 27.68 | 28.60 | 862,047 | -0.45(-1.54%) |
Sep 28, 2022 | 27.94 | 29.08 | 27.51 | 29.05 | 1,104,300 | +1.21(+4.35%) |
Sep 27, 2022 | 27.85 | 28.95 | 27.56 | 27.84 | 1,077,243 | +0.59(+2.17%) |
Sep 26, 2022 | 27.35 | 28.09 | 26.98 | 27.25 | 1,035,332 | +0.12(+0.46%) |
Sep 23, 2022 | 27.54 | 28.02 | 26.62 | 27.12 | 1,441,069 | -0.68(-2.44%) |
Sep 22, 2022 | 29.71 | 29.71 | 27.26 | 27.80 | 1,569,494 | -2.12(-7.08%) |
Sep 21, 2022 | 30.54 | 31.05 | 29.89 | 29.92 | 663,457 | -0.37(-1.23%) |
Sep 20, 2022 | 30.74 | 30.85 | 29.81 | 30.29 | 876,778 | -0.75(-2.43%) |
Sep 19, 2022 | 30.51 | 31.75 | 30.51 | 31.04 | 580,513 | -0.08(-0.25%) |
Sep 16, 2022 | 30.96 | 31.23 | 30.19 | 31.12 | 1,285,654 | -0.48(-1.51%) |
Sep 15, 2022 | 31.09 | 32.60 | 31.09 | 31.60 | 977,109 | +0.31(+1.01%) |
Sep 14, 2022 | 31.49 | 31.77 | 30.69 | 31.28 | 839,176 | -0.11(-0.33%) |
Sep 13, 2022 | 31.42 | 31.99 | 31.14 | 31.39 | 872,367 | -1.27(-3.89%) |
Sep 12, 2022 | 32.55 | 32.75 | 32.05 | 32.66 | 930,100 | +0.71(+2.21%) |
Sep 09, 2022 | 31.47 | 32.62 | 31.33 | 31.95 | 1,186,714 | +0.91(+2.92%) |
Sep 08, 2022 | 29.50 | 31.04 | 29.28 | 31.04 | 914,505 | +1.20(+4.03%) |
Sep 07, 2022 | 28.18 | 29.84 | 28.15 | 29.84 | 777,959 | +1.72(+6.11%) |
Sep 06, 2022 | 29.50 | 29.50 | 27.96 | 28.12 | 970,544 | -1.35(-4.60%) |
Sep 02, 2022 | 29.92 | 30.04 | 29.14 | 29.48 | 1,033,646 | -0.14(-0.48%) |
Sep 01, 2022 | 29.04 | 29.65 | 28.53 | 29.62 | 1,063,373 | +0.41(+1.40%) |
Aug 31, 2022 | 29.44 | 29.44 | 28.81 | 29.21 | 816,699 | +0.10(+0.33%) |
Aug 30, 2022 | 30.31 | 30.45 | 29.09 | 29.12 | 999,409 | -0.94(-3.14%) |
Aug 29, 2022 | 30.03 | 30.24 | 29.49 | 30.06 | 816,143 | -0.21(-0.69%) |
Aug 26, 2022 | 31.73 | 32.09 | 30.16 | 30.27 | 832,974 | -1.65(-5.17%) |
Aug 25, 2022 | 32.13 | 32.74 | 31.81 | 31.92 | 1,290,606 | -0.14(-0.45%) |
Aug 24, 2022 | 30.48 | 32.21 | 30.28 | 32.06 | 2,439,273 | +1.42(+4.64%) |
Aug 23, 2022 | 30.29 | 31.00 | 30.23 | 30.64 | 1,004,006 | +0.76(+2.55%) |
Aug 22, 2022 | 30.51 | 30.51 | 29.55 | 29.88 | 1,118,503 | -1.39(-4.45%) |
Aug 19, 2022 | 31.84 | 32.01 | 31.01 | 31.27 | 950,655 | -1.03(-3.19%) |
Aug 18, 2022 | 31.74 | 32.37 | 31.51 | 32.30 | 896,864 | +0.45(+1.41%) |
Aug 17, 2022 | 31.82 | 32.07 | 31.59 | 31.85 | 782,597 | -0.48(-1.48%) |
Aug 16, 2022 | 31.76 | 32.74 | 31.36 | 32.33 | 790,777 | +0.66(+2.08%) |
Aug 15, 2022 | 31.68 | 32.56 | 31.62 | 31.67 | 1,245,064 | -0.45(-1.40%) |
Aug 12, 2022 | 31.14 | 32.16 | 31.07 | 32.12 | 1,188,133 | +1.30(+4.21%) |
Aug 11, 2022 | 31.22 | 31.84 | 30.68 | 30.82 | 1,265,221 | -0.17(-0.55%) |
Aug 10, 2022 | 29.49 | 31.01 | 29.32 | 31.00 | 2,097,463 | +2.41(+8.44%) |
Aug 09, 2022 | 29.00 | 29.12 | 28.33 | 28.58 | 814,473 | -0.72(-2.44%) |
Aug 08, 2022 | 28.14 | 29.73 | 28.14 | 29.30 | 1,246,512 | +1.50(+5.41%) |
Aug 05, 2022 | 27.91 | 28.62 | 27.76 | 27.79 | 964,574 | -0.54(-1.90%) |
Aug 04, 2022 | 29.07 | 29.16 | 28.25 | 28.33 | 1,107,907 | -0.97(-3.32%) |
Aug 03, 2022 | 27.50 | 29.48 | 27.50 | 29.31 | 1,446,574 | +1.77(+6.42%) |
Aug 02, 2022 | 27.08 | 27.78 | 26.80 | 27.54 | 827,606 | +0.25(+0.90%) |
Aug 01, 2022 | 27.26 | 27.81 | 26.96 | 27.29 | 1,567,412 | -0.35(-1.27%) |
Jul 29, 2022 | 27.80 | 28.56 | 27.35 | 27.64 | 1,640,020 | -0.33(-1.18%) |
Jul 28, 2022 | 26.50 | 28.29 | 26.25 | 27.97 | 2,472,594 | +1.31(+4.93%) |
Jul 27, 2022 | 25.86 | 26.88 | 25.80 | 26.66 | 1,338,951 | +1.25(+4.91%) |
Jul 26, 2022 | 26.20 | 26.21 | 25.40 | 25.41 | 1,621,376 | -1.09(-4.10%) |
Jul 25, 2022 | 27.02 | 27.20 | 26.11 | 26.50 | 914,025 | -0.52(-1.93%) |
Jul 22, 2022 | 26.95 | 27.83 | 26.79 | 27.02 | 1,003,883 | -0.02(-0.07%) |
Jul 21, 2022 | 26.97 | 27.17 | 26.30 | 27.04 | 853,096 | -0.33(-1.21%) |
Jul 20, 2022 | 26.85 | 27.67 | 26.79 | 27.37 | 716,920 | +0.43(+1.62%) |
Jul 19, 2022 | 25.78 | 27.09 | 25.78 | 26.93 | 1,182,473 | +1.33(+5.21%) |
Jul 18, 2022 | 25.93 | 26.43 | 25.43 | 25.60 | 1,062,816 | -0.33(-1.28%) |
Jul 15, 2022 | 26.03 | 26.40 | 25.59 | 25.93 | 902,979 | +0.59(+2.31%) |
Jul 14, 2022 | 25.21 | 25.53 | 24.78 | 25.34 | 831,887 | -0.12(-0.48%) |
Jul 13, 2022 | 25.09 | 25.56 | 24.63 | 25.47 | 873,357 | -0.17(-0.66%) |
Jul 12, 2022 | 25.32 | 26.07 | 25.31 | 25.64 | 728,693 | +0.28(+1.12%) |
Jul 11, 2022 | 25.31 | 25.80 | 25.24 | 25.35 | 789,072 | -0.34(-1.32%) |
Jul 08, 2022 | 26.05 | 26.65 | 25.53 | 25.69 | 930,666 | -0.62(-2.37%) |
Jul 07, 2022 | 26.61 | 26.87 | 26.01 | 26.32 | 690,621 | +0.32(+1.24%) |
Jul 06, 2022 | 27.03 | 27.59 | 25.78 | 26.00 | 1,003,870 | -1.01(-3.75%) |
Jul 05, 2022 | 25.38 | 27.08 | 24.84 | 27.01 | 1,412,778 | +0.80(+3.07%) |
Jul 01, 2022 | 25.05 | 26.27 | 24.80 | 26.20 | 985,940 | +1.22(+4.88%) |
Jun 30, 2022 | 25.66 | 25.76 | 24.77 | 24.98 | 1,064,624 | -0.98(-3.79%) |
Jun 29, 2022 | 26.41 | 26.41 | 25.36 | 25.97 | 986,634 | -0.49(-1.86%) |
Jun 28, 2022 | 27.28 | 27.79 | 26.45 | 26.46 | 793,165 | -0.53(-1.96%) |
Jun 27, 2022 | 27.43 | 27.67 | 26.67 | 26.99 | 1,003,942 | -0.21(-0.77%) |
Jun 24, 2022 | 26.10 | 27.29 | 25.89 | 27.20 | 1,141,845 | +1.16(+4.47%) |
Jun 23, 2022 | 25.63 | 26.04 | 25.19 | 26.03 | 998,102 | +0.65(+2.57%) |
Jun 22, 2022 | 25.25 | 25.79 | 24.70 | 25.38 | 1,509,358 | -0.22(-0.85%) |
Jun 21, 2022 | 26.81 | 27.34 | 25.59 | 25.60 | 941,845 | -0.92(-3.46%) |
Jun 17, 2022 | 25.93 | 26.88 | 25.54 | 26.52 | 1,274,670 | +1.07(+4.20%) |
Jun 16, 2022 | 26.62 | 26.68 | 25.27 | 25.45 | 946,402 | -2.12(-7.68%) |
Jun 15, 2022 | 27.41 | 28.33 | 27.35 | 27.57 | 797,074 | +0.47(+1.75%) |
Jun 14, 2022 | 27.05 | 27.71 | 26.87 | 27.09 | 963,408 | +0.00(+0.00%) |
Jun 13, 2022 | 27.59 | 27.95 | 26.58 | 27.09 | 1,107,640 | -1.73(-6.00%) |
Jun 10, 2022 | 29.64 | 30.17 | 28.74 | 28.82 | 1,025,329 | -1.48(-4.90%) |
Jun 09, 2022 | 29.97 | 30.79 | 29.65 | 30.31 | 1,318,392 | -0.10(-0.34%) |
Jun 08, 2022 | 29.74 | 30.81 | 29.74 | 30.41 | 889,789 | +0.34(+1.13%) |
Jun 07, 2022 | 29.61 | 30.33 | 29.21 | 30.07 | 748,122 | +0.08(+0.25%) |
Jun 06, 2022 | 30.26 | 30.33 | 29.46 | 30.00 | 696,883 | -0.23(-0.75%) |
Jun 03, 2022 | 30.39 | 30.78 | 30.03 | 30.22 | 521,882 | -0.61(-1.96%) |
Jun 02, 2022 | 29.82 | 30.92 | 29.82 | 30.83 | 904,150 | +1.03(+3.46%) |
Jun 01, 2022 | 31.08 | 31.38 | 29.28 | 29.80 | 1,342,346 | -1.09(-3.52%) |
May 31, 2022 | 32.20 | 32.38 | 30.87 | 30.89 | 1,132,145 | -1.75(-5.36%) |
May 27, 2022 | 31.68 | 32.79 | 31.68 | 32.64 | 2,215,259 | +1.30(+4.13%) |
May 26, 2022 | 29.56 | 31.49 | 29.41 | 31.34 | 1,697,467 | +2.11(+7.21%) |
May 25, 2022 | 26.84 | 29.33 | 26.48 | 29.23 | 1,373,020 | +2.77(+10.47%) |
May 24, 2022 | 27.31 | 27.31 | 25.93 | 26.46 | 988,686 | -1.04(-3.78%) |
May 23, 2022 | 27.93 | 27.93 | 26.66 | 27.50 | 1,414,030 | -0.30(-1.09%) |
May 20, 2022 | 29.31 | 29.36 | 27.58 | 27.80 | 1,479,675 | -1.03(-3.57%) |
May 19, 2022 | 29.42 | 29.83 | 28.42 | 28.83 | 1,570,689 | -1.02(-3.42%) |
May 18, 2022 | 31.17 | 31.21 | 29.42 | 29.85 | 1,047,803 | -1.58(-5.02%) |
May 17, 2022 | 30.69 | 31.84 | 30.38 | 31.43 | 1,246,622 | +1.41(+4.69%) |
May 16, 2022 | 31.57 | 31.57 | 29.73 | 30.03 | 1,257,143 | -1.70(-5.37%) |
May 13, 2022 | 31.97 | 32.86 | 31.62 | 31.73 | 972,471 | -0.04(-0.12%) |
May 12, 2022 | 30.38 | 31.85 | 30.13 | 31.77 | 682,348 | +1.01(+3.29%) |
May 11, 2022 | 32.27 | 32.84 | 30.59 | 30.75 | 1,046,687 | -1.70(-5.24%) |
May 10, 2022 | 32.05 | 32.94 | 31.25 | 32.46 | 866,426 | +0.97(+3.09%) |
May 09, 2022 | 33.04 | 33.49 | 31.43 | 31.48 | 1,038,669 | -2.33(-6.88%) |
May 06, 2022 | 33.38 | 34.40 | 32.65 | 33.81 | 1,125,475 | +0.47(+1.41%) |
May 05, 2022 | 34.50 | 34.50 | 33.05 | 33.34 | 880,360 | -1.33(-3.84%) |
May 04, 2022 | 35.09 | 35.37 | 33.48 | 34.67 | 1,497,213 | -0.90(-2.53%) |
May 03, 2022 | 37.00 | 37.00 | 34.63 | 35.57 | 1,182,335 | -1.36(-3.68%) |
May 02, 2022 | 34.80 | 36.96 | 34.57 | 36.93 | 1,135,633 | +2.31(+6.66%) |
Apr 29, 2022 | 35.37 | 36.56 | 34.46 | 34.62 | 1,131,004 | -0.66(-1.86%) |
Apr 28, 2022 | 35.05 | 35.98 | 33.92 | 35.28 | 1,661,466 | +0.70(+2.03%) |
Apr 27, 2022 | 34.87 | 35.66 | 34.30 | 34.58 | 1,314,785 | -0.65(-1.84%) |
Apr 26, 2022 | 36.08 | 36.32 | 34.63 | 35.22 | 1,553,120 | -1.29(-3.55%) |
Apr 25, 2022 | 35.14 | 36.74 | 34.84 | 36.52 | 1,036,045 | +1.14(+3.24%) |
Apr 22, 2022 | 35.69 | 36.09 | 34.92 | 35.37 | 1,205,262 | -0.54(-1.51%) |
Apr 21, 2022 | 36.05 | 36.67 | 35.51 | 35.92 | 1,228,763 | +0.71(+2.02%) |
Apr 20, 2022 | 35.67 | 35.99 | 35.14 | 35.21 | 683,635 | -0.09(-0.27%) |
Apr 19, 2022 | 34.57 | 35.96 | 34.37 | 35.30 | 961,094 | +0.81(+2.34%) |
Apr 18, 2022 | 34.25 | 34.76 | 34.00 | 34.49 | 677,601 | +0.00(+0.00%) |
Apr 14, 2022 | 35.52 | 35.85 | 34.39 | 34.49 | 1,022,476 | -1.21(-3.39%) |
Apr 13, 2022 | 34.67 | 35.97 | 34.43 | 35.70 | 1,068,732 | +1.35(+3.93%) |
Apr 12, 2022 | 34.34 | 35.51 | 33.87 | 34.35 | 1,733,438 | +1.02(+3.07%) |
Apr 11, 2022 | 33.05 | 33.80 | 32.74 | 33.33 | 1,590,300 | +0.28(+0.85%) |
Apr 08, 2022 | 33.16 | 33.85 | 32.47 | 33.05 | 939,448 | -0.06(-0.17%) |
Apr 07, 2022 | 34.47 | 34.47 | 32.70 | 33.10 | 1,629,913 | -1.14(-3.32%) |
Apr 06, 2022 | 35.24 | 35.24 | 33.66 | 34.24 | 971,574 | -1.68(-4.67%) |
Apr 05, 2022 | 36.35 | 37.00 | 35.13 | 35.92 | 691,499 | -0.59(-1.62%) |
Apr 04, 2022 | 36.32 | 36.62 | 35.50 | 36.51 | 791,195 | -0.02(-0.05%) |
Apr 01, 2022 | 37.89 | 38.40 | 36.10 | 36.53 | 952,778 | -0.80(-2.14%) |
Mar 31, 2022 | 36.58 | 38.08 | 36.06 | 37.33 | 1,331,941 | +0.92(+2.53%) |
Mar 30, 2022 | 37.18 | 37.49 | 36.32 | 36.41 | 721,871 | -1.12(-2.98%) |
Mar 29, 2022 | 37.14 | 38.46 | 37.08 | 37.52 | 1,241,647 | +1.10(+3.01%) |
Mar 28, 2022 | 35.32 | 36.47 | 35.21 | 36.43 | 1,009,242 | +1.20(+3.41%) |
Mar 25, 2022 | 36.04 | 36.12 | 34.94 | 35.22 | 650,577 | -0.75(-2.09%) |
Mar 24, 2022 | 35.66 | 36.04 | 35.08 | 35.97 | 456,132 | +0.55(+1.56%) |
Mar 23, 2022 | 35.71 | 36.31 | 35.36 | 35.42 | 765,561 | -0.49(-1.36%) |
Mar 22, 2022 | 35.44 | 36.41 | 35.37 | 35.91 | 701,475 | +0.86(+2.46%) |
Mar 21, 2022 | 36.08 | 36.21 | 34.80 | 35.05 | 768,568 | -0.70(-1.97%) |
Mar 18, 2022 | 35.28 | 36.47 | 34.95 | 35.75 | 1,308,194 | -0.08(-0.24%) |
Mar 17, 2022 | 35.10 | 36.08 | 34.57 | 35.83 | 758,701 | +0.18(+0.50%) |
Mar 16, 2022 | 34.33 | 35.69 | 34.29 | 35.66 | 857,598 | +2.02(+6.00%) |
Mar 15, 2022 | 33.55 | 34.41 | 32.93 | 33.64 | 979,556 | +0.58(+1.76%) |
Mar 14, 2022 | 32.68 | 33.25 | 31.93 | 33.06 | 847,492 | +0.90(+2.80%) |
Mar 11, 2022 | 33.34 | 33.71 | 32.12 | 32.16 | 692,716 | -0.70(-2.14%) |
Mar 10, 2022 | 32.81 | 33.93 | 32.07 | 32.86 | 814,533 | -0.48(-1.43%) |
Mar 09, 2022 | 32.24 | 33.97 | 32.24 | 33.34 | 1,960,566 | +1.97(+6.28%) |
Mar 08, 2022 | 30.45 | 32.93 | 29.48 | 31.37 | 1,431,555 | +1.12(+3.69%) |
Mar 07, 2022 | 34.51 | 34.51 | 29.94 | 30.25 | 2,116,350 | -4.09(-11.91%) |
Mar 04, 2022 | 36.06 | 36.08 | 34.19 | 34.34 | 1,236,334 | -2.09(-5.74%) |
Mar 03, 2022 | 38.30 | 38.72 | 36.17 | 36.43 | 923,505 | -1.89(-4.92%) |
Mar 02, 2022 | 38.33 | 38.71 | 37.62 | 38.32 | 1,239,033 | +0.11(+0.29%) |
Mar 01, 2022 | 39.76 | 39.87 | 37.76 | 38.21 | 1,130,846 | -1.93(-4.81%) |
Feb 28, 2022 | 40.09 | 40.38 | 39.50 | 40.14 | 826,768 | -0.47(-1.15%) |
Feb 25, 2022 | 39.74 | 40.61 | 39.30 | 40.61 | 814,041 | +1.20(+3.05%) |
Feb 24, 2022 | 37.03 | 39.56 | 36.68 | 39.41 | 1,033,279 | +1.31(+3.45%) |
Feb 23, 2022 | 39.71 | 40.40 | 37.97 | 38.09 | 858,257 | -1.47(-3.72%) |
Feb 22, 2022 | 39.56 | 40.67 | 39.21 | 39.57 | 1,009,941 | -0.72(-1.79%) |
Feb 18, 2022 | 40.29 | 0 | +1.81(+4.71%) | |||
Feb 17, 2022 | 39.87 | 41.88 | 38.03 | 38.48 | 1,873,775 | +0.14(+0.37%) |
Feb 16, 2022 | 38.51 | 39.36 | 38.27 | 38.34 | 1,722,649 | -0.59(-1.52%) |
Feb 15, 2022 | 38.35 | 39.40 | 38.23 | 38.93 | 1,732,238 | +0.83(+2.17%) |
Feb 14, 2022 | 37.13 | 38.57 | 37.13 | 38.10 | 938,043 | +0.88(+2.37%) |
Feb 11, 2022 | 37.24 | 38.21 | 36.87 | 37.22 | 755,084 | -0.06(-0.15%) |
Feb 10, 2022 | 36.84 | 38.85 | 36.84 | 37.28 | 967,476 | -0.20(-0.53%) |
Feb 09, 2022 | 36.85 | 37.68 | 36.66 | 37.48 | 683,344 | +0.82(+2.23%) |
Feb 08, 2022 | 35.74 | 36.74 | 35.43 | 36.66 | 705,966 | +0.97(+2.71%) |
Feb 07, 2022 | 34.44 | 36.07 | 34.15 | 35.69 | 858,999 | +1.47(+4.30%) |
Feb 04, 2022 | 33.72 | 34.36 | 32.87 | 34.22 | 712,693 | +0.30(+0.89%) |
Feb 03, 2022 | 34.14 | 33.81 | 33.92 | 733,466 | -0.59(-1.71%) | |
Feb 02, 2022 | 34.94 | 35.71 | 34.38 | 34.51 | 1,258,797 | -0.05(-0.14%) |