Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 41.74 | 43.33 | 41.68 | 43.27 | 3,194,716 | +1.49(+3.57%) |
Jan 30, 2023 | 41.52 | 42.29 | 41.29 | 41.77 | 1,896,828 | -0.47(-1.12%) |
Jan 27, 2023 | 41.38 | 42.42 | 41.24 | 42.25 | 1,423,982 | +0.82(+1.98%) |
Jan 26, 2023 | 41.24 | 41.45 | 40.97 | 41.42 | 1,315,732 | +0.41(+0.99%) |
Jan 25, 2023 | 40.98 | 41.25 | 40.86 | 41.02 | 1,853,795 | -0.18(-0.44%) |
Jan 24, 2023 | 41.10 | 41.54 | 40.74 | 41.20 | 3,066,461 | +0.25(+0.60%) |
Jan 23, 2023 | 40.34 | 41.07 | 39.94 | 40.95 | 2,347,554 | +0.67(+1.67%) |
Jan 20, 2023 | 39.87 | 40.28 | 39.47 | 40.28 | 1,250,032 | +0.34(+0.85%) |
Jan 19, 2023 | 39.26 | 40.10 | 39.26 | 39.94 | 2,006,120 | +0.39(+0.98%) |
Jan 18, 2023 | 40.38 | 40.58 | 39.53 | 39.55 | 2,610,876 | -0.50(-1.25%) |
Jan 17, 2023 | 39.55 | 40.11 | 39.33 | 40.05 | 2,449,900 | +0.63(+1.61%) |
Jan 13, 2023 | 39.70 | 40.09 | 39.22 | 39.42 | 2,125,296 | -0.68(-1.70%) |
Jan 12, 2023 | 39.94 | 40.23 | 39.52 | 40.10 | 1,041,718 | +0.33(+0.83%) |
Jan 11, 2023 | 38.45 | 39.78 | 38.24 | 39.77 | 1,982,727 | +1.91(+5.04%) |
Jan 10, 2023 | 37.92 | 38.00 | 37.22 | 37.86 | 1,416,284 | -0.18(-0.47%) |
Jan 09, 2023 | 37.17 | 38.19 | 37.07 | 38.04 | 2,409,260 | +0.81(+2.18%) |
Jan 06, 2023 | 37.09 | 37.43 | 36.73 | 37.23 | 1,909,582 | +0.41(+1.10%) |
Jan 05, 2023 | 36.91 | 36.99 | 36.20 | 36.82 | 2,654,647 | -0.45(-1.22%) |
Jan 04, 2023 | 37.34 | 38.13 | 37.12 | 37.28 | 3,180,115 | +0.10(+0.28%) |
Jan 03, 2023 | 37.78 | 38.08 | 36.78 | 37.17 | 2,779,167 | -0.86(-2.26%) |
Dec 30, 2022 | 38.40 | 38.40 | 37.59 | 38.03 | 1,225,899 | -0.39(-1.01%) |
Dec 29, 2022 | 37.82 | 38.54 | 37.76 | 38.42 | 1,683,203 | +0.90(+2.39%) |
Dec 28, 2022 | 38.61 | 38.61 | 37.44 | 37.52 | 1,346,264 | -0.69(-1.81%) |
Dec 27, 2022 | 37.91 | 38.21 | 37.61 | 38.21 | 1,181,890 | +0.23(+0.61%) |
Dec 23, 2022 | 37.14 | 37.98 | 37.05 | 37.98 | 1,250,152 | +0.63(+1.70%) |
Dec 22, 2022 | 37.06 | 37.38 | 36.60 | 37.35 | 1,711,489 | -0.07(-0.20%) |
Dec 21, 2022 | 37.21 | 37.93 | 37.05 | 37.42 | 2,637,722 | +0.49(+1.31%) |
Dec 20, 2022 | 36.70 | 37.30 | 36.18 | 36.94 | 3,121,359 | -0.09(-0.25%) |
Dec 19, 2022 | 37.51 | 37.69 | 36.70 | 37.03 | 3,905,459 | -0.73(-1.93%) |
Dec 16, 2022 | 38.90 | 38.90 | 36.42 | 37.76 | 39,043,832 | -1.09(-2.81%) |
Dec 15, 2022 | 38.84 | 39.21 | 38.35 | 38.85 | 4,840,316 | -0.49(-1.26%) |
Dec 14, 2022 | 40.15 | 40.93 | 39.30 | 39.34 | 4,546,001 | -1.04(-2.57%) |
Dec 13, 2022 | 41.61 | 42.22 | 40.26 | 40.38 | 4,281,568 | -0.07(-0.16%) |
Dec 12, 2022 | 40.10 | 40.48 | 39.83 | 40.45 | 2,748,212 | +0.34(+0.84%) |
Dec 09, 2022 | 39.76 | 40.47 | 39.69 | 40.11 | 2,708,941 | +0.21(+0.54%) |
Dec 08, 2022 | 39.54 | 40.46 | 39.50 | 39.89 | 2,557,767 | +0.60(+1.52%) |
Dec 07, 2022 | 38.87 | 39.78 | 38.75 | 39.30 | 2,575,935 | +0.25(+0.65%) |
Dec 06, 2022 | 39.35 | 39.86 | 38.91 | 39.05 | 2,887,484 | -0.49(-1.25%) |
Dec 05, 2022 | 40.79 | 40.86 | 39.53 | 39.54 | 6,434,027 | +0.49(+1.27%) |
Dec 02, 2022 | 38.32 | 39.20 | 38.11 | 39.05 | 2,331,393 | +0.39(+1.01%) |
Dec 01, 2022 | 38.97 | 39.96 | 38.01 | 38.65 | 1,427,167 | +0.01(+0.02%) |
Nov 30, 2022 | 36.80 | 38.73 | 36.63 | 38.64 | 2,252,543 | +1.69(+4.57%) |
Nov 29, 2022 | 36.34 | 36.97 | 36.10 | 36.95 | 1,569,250 | +0.63(+1.72%) |
Nov 28, 2022 | 37.57 | 37.78 | 36.32 | 36.33 | 1,805,999 | -1.38(-3.66%) |
Nov 25, 2022 | 37.99 | 38.14 | 37.58 | 37.71 | 757,286 | -0.29(-0.76%) |
Nov 23, 2022 | 37.92 | 38.23 | 37.84 | 38.00 | 1,084,693 | -0.03(-0.07%) |
Nov 22, 2022 | 38.06 | 38.10 | 37.68 | 38.03 | 734,649 | +0.12(+0.32%) |
Nov 21, 2022 | 37.58 | 38.06 | 37.38 | 37.91 | 715,500 | +0.06(+0.15%) |
Nov 18, 2022 | 37.67 | 37.87 | 37.06 | 37.85 | 777,373 | +0.70(+1.89%) |
Nov 17, 2022 | 37.17 | 37.39 | 36.83 | 37.15 | 720,596 | -0.54(-1.44%) |
Nov 16, 2022 | 37.56 | 37.92 | 37.32 | 37.69 | 908,948 | +0.19(+0.50%) |
Nov 15, 2022 | 38.33 | 38.51 | 37.26 | 37.50 | 1,129,528 | -0.27(-0.72%) |
Nov 14, 2022 | 38.41 | 38.46 | 37.72 | 37.78 | 1,006,544 | -0.70(-1.82%) |
Nov 11, 2022 | 39.21 | 39.33 | 38.16 | 38.48 | 1,020,810 | -0.57(-1.46%) |
Nov 10, 2022 | 37.16 | 39.10 | 37.08 | 39.05 | 1,403,421 | +2.79(+7.70%) |
Nov 09, 2022 | 36.62 | 37.19 | 36.23 | 36.25 | 1,250,978 | -0.63(-1.70%) |
Nov 08, 2022 | 36.76 | 37.49 | 36.47 | 36.88 | 1,199,062 | +0.28(+0.77%) |
Nov 07, 2022 | 36.64 | 36.83 | 35.92 | 36.60 | 1,384,430 | +0.27(+0.75%) |
Nov 04, 2022 | 36.45 | 36.73 | 35.45 | 36.33 | 2,258,872 | +0.01(+0.03%) |
Nov 03, 2022 | 36.42 | 36.81 | 35.74 | 36.32 | 2,608,439 | -0.57(-1.54%) |
Nov 02, 2022 | 38.63 | 36.89 | 3,153,666 | -2.07(-5.32%) | ||
Nov 01, 2022 | 39.32 | 39.44 | 38.77 | 38.96 | 1,946,820 | -0.13(-0.33%) |
Oct 31, 2022 | 38.91 | 39.65 | 38.82 | 39.09 | 2,886,592 | +0.00(+0.00%) |
Oct 28, 2022 | 36.94 | 39.12 | 36.48 | 39.09 | 1,998,643 | +2.31(+6.27%) |
Oct 27, 2022 | 36.85 | 37.06 | 36.39 | 36.79 | 1,655,882 | +0.21(+0.59%) |
Oct 26, 2022 | 36.87 | 37.42 | 36.47 | 36.57 | 1,551,615 | -0.21(-0.56%) |
Oct 25, 2022 | 35.42 | 36.83 | 35.42 | 36.78 | 2,898,882 | +1.58(+4.48%) |
Oct 24, 2022 | 36.17 | 36.40 | 35.06 | 35.20 | 2,590,418 | -0.49(-1.36%) |
Oct 21, 2022 | 36.18 | 36.18 | 35.11 | 35.68 | 1,599,977 | -0.35(-0.98%) |
Oct 20, 2022 | 36.22 | 36.62 | 35.75 | 36.04 | 879,348 | -0.01(-0.03%) |
Oct 19, 2022 | 36.67 | 36.86 | 35.82 | 36.05 | 880,992 | -1.08(-2.92%) |
Oct 18, 2022 | 37.08 | 37.62 | 36.65 | 37.13 | 1,192,928 | +0.39(+1.07%) |
Oct 17, 2022 | 35.53 | 36.83 | 35.45 | 36.74 | 2,180,308 | +1.97(+5.67%) |
Oct 14, 2022 | 36.06 | 36.15 | 34.73 | 34.77 | 1,420,483 | -0.80(-2.26%) |
Oct 13, 2022 | 34.71 | 35.82 | 34.38 | 35.57 | 1,766,994 | +0.16(+0.45%) |
Oct 12, 2022 | 36.03 | 36.17 | 35.39 | 35.41 | 1,138,931 | -0.63(-1.74%) |
Oct 11, 2022 | 35.53 | 36.12 | 35.24 | 36.04 | 1,001,335 | +0.45(+1.26%) |
Oct 10, 2022 | 35.97 | 36.03 | 35.54 | 35.59 | 1,342,871 | -0.20(-0.55%) |
Oct 07, 2022 | 36.81 | 37.06 | 35.42 | 35.79 | 1,132,413 | -1.34(-3.60%) |
Oct 06, 2022 | 38.04 | 38.22 | 36.97 | 37.12 | 933,770 | -0.90(-2.36%) |
Oct 05, 2022 | 37.91 | 38.13 | 37.15 | 38.02 | 1,296,416 | -0.36(-0.95%) |
Oct 04, 2022 | 37.90 | 38.84 | 37.83 | 38.38 | 1,512,841 | +0.72(+1.91%) |
Oct 03, 2022 | 37.77 | 37.99 | 36.96 | 37.66 | 1,539,236 | +0.26(+0.70%) |
Sep 30, 2022 | 36.82 | 37.67 | 36.79 | 37.40 | 2,165,538 | +0.95(+2.61%) |
Sep 29, 2022 | 36.80 | 36.99 | 35.75 | 36.45 | 1,505,722 | -0.65(-1.74%) |
Sep 28, 2022 | 36.74 | 37.44 | 36.17 | 37.10 | 1,469,025 | +0.82(+2.27%) |
Sep 27, 2022 | 37.02 | 37.30 | 36.02 | 36.27 | 1,612,403 | -0.40(-1.08%) |
Sep 26, 2022 | 36.99 | 37.09 | 36.02 | 36.67 | 1,900,699 | -0.50(-1.34%) |
Sep 23, 2022 | 37.68 | 37.95 | 36.61 | 37.17 | 2,392,324 | -0.80(-2.12%) |
Sep 22, 2022 | 38.32 | 38.38 | 37.56 | 37.97 | 1,944,366 | -0.54(-1.39%) |
Sep 21, 2022 | 39.13 | 39.56 | 38.50 | 38.51 | 1,007,973 | -0.30(-0.79%) |
Sep 20, 2022 | 39.46 | 39.63 | 38.67 | 38.81 | 1,080,859 | -1.14(-2.84%) |
Sep 19, 2022 | 39.65 | 40.01 | 39.22 | 39.95 | 1,299,911 | -0.08(-0.21%) |
Sep 16, 2022 | 40.29 | 40.36 | 39.49 | 40.03 | 2,401,803 | -0.40(-0.98%) |
Sep 15, 2022 | 41.36 | 41.43 | 40.40 | 40.43 | 1,421,214 | -1.03(-2.47%) |
Sep 14, 2022 | 41.69 | 41.88 | 41.16 | 41.45 | 1,687,731 | -0.62(-1.47%) |
Sep 13, 2022 | 42.66 | 42.90 | 41.92 | 42.07 | 1,052,661 | -1.30(-3.00%) |
Sep 12, 2022 | 43.50 | 43.58 | 43.11 | 43.38 | 948,691 | -0.02(-0.04%) |
Sep 09, 2022 | 43.81 | 43.94 | 43.33 | 43.39 | 1,156,104 | -0.24(-0.55%) |
Sep 08, 2022 | 43.39 | 43.75 | 42.97 | 43.63 | 997,859 | -0.09(-0.21%) |
Sep 07, 2022 | 43.17 | 43.85 | 43.00 | 43.73 | 878,620 | +0.73(+1.70%) |
Sep 06, 2022 | 42.70 | 43.38 | 42.49 | 43.00 | 763,965 | +0.55(+1.31%) |
Sep 02, 2022 | 43.12 | 43.38 | 42.35 | 42.44 | 588,579 | -0.46(-1.08%) |
Sep 01, 2022 | 42.30 | 42.93 | 42.06 | 42.90 | 912,590 | +0.38(+0.89%) |
Aug 31, 2022 | 43.35 | 43.42 | 42.22 | 42.53 | 1,369,347 | -0.49(-1.14%) |
Aug 30, 2022 | 44.16 | 44.16 | 42.86 | 43.02 | 1,094,646 | -0.92(-2.10%) |
Aug 29, 2022 | 44.50 | 44.50 | 43.94 | 43.94 | 1,238,064 | -0.86(-1.92%) |
Aug 26, 2022 | 45.78 | 45.78 | 44.70 | 44.80 | 832,009 | -0.84(-1.84%) |
Aug 25, 2022 | 45.26 | 45.71 | 45.00 | 45.64 | 932,789 | +0.55(+1.23%) |
Aug 24, 2022 | 44.62 | 45.64 | 44.62 | 45.08 | 1,039,993 | +0.53(+1.18%) |
Aug 23, 2022 | 45.31 | 45.35 | 44.33 | 44.56 | 1,286,864 | -0.81(-1.79%) |
Aug 22, 2022 | 45.94 | 46.04 | 45.33 | 45.37 | 1,042,637 | -0.91(-1.96%) |
Aug 19, 2022 | 46.64 | 46.73 | 46.12 | 46.28 | 1,093,853 | -0.38(-0.81%) |
Aug 18, 2022 | 47.10 | 47.17 | 46.38 | 46.65 | 1,183,095 | -0.20(-0.43%) |
Aug 17, 2022 | 46.25 | 46.92 | 45.93 | 46.86 | 1,032,009 | +0.23(+0.50%) |
Aug 16, 2022 | 46.55 | 46.83 | 46.36 | 46.63 | 2,218,039 | -0.09(-0.20%) |
Aug 15, 2022 | 46.84 | 46.93 | 46.55 | 46.72 | 1,389,260 | -0.02(-0.04%) |
Aug 12, 2022 | 46.17 | 46.76 | 45.84 | 46.74 | 830,465 | +1.05(+2.30%) |
Aug 11, 2022 | 45.98 | 46.23 | 45.54 | 45.68 | 1,371,612 | -0.02(-0.04%) |
Aug 10, 2022 | 45.44 | 45.75 | 45.24 | 45.70 | 948,422 | +0.74(+1.64%) |
Aug 09, 2022 | 44.49 | 45.23 | 44.48 | 44.96 | 1,374,214 | +0.54(+1.23%) |
Aug 08, 2022 | 44.36 | 45.06 | 43.89 | 44.42 | 1,654,158 | +0.52(+1.18%) |
Aug 05, 2022 | 41.84 | 44.01 | 41.84 | 43.90 | 2,472,743 | +1.46(+3.44%) |
Aug 04, 2022 | 42.05 | 42.66 | 41.80 | 42.44 | 1,616,453 | +0.41(+0.97%) |
Aug 03, 2022 | 42.12 | 42.98 | 41.99 | 42.04 | 1,961,618 | +0.61(+1.47%) |
Aug 02, 2022 | 41.92 | 42.38 | 41.38 | 41.43 | 1,106,738 | -0.72(-1.71%) |
Aug 01, 2022 | 42.31 | 42.61 | 41.82 | 42.15 | 763,290 | -0.21(-0.50%) |
Jul 29, 2022 | 42.16 | 42.48 | 41.99 | 42.36 | 728,177 | +0.20(+0.48%) |
Jul 28, 2022 | 41.11 | 42.22 | 41.05 | 42.16 | 691,556 | +1.45(+3.56%) |
Jul 27, 2022 | 40.44 | 40.80 | 40.08 | 40.71 | 898,936 | +0.34(+0.85%) |
Jul 26, 2022 | 40.00 | 40.48 | 39.86 | 40.37 | 1,019,094 | +0.21(+0.53%) |
Jul 25, 2022 | 40.25 | 40.48 | 39.91 | 40.15 | 1,092,917 | -0.13(-0.32%) |
Jul 22, 2022 | 40.37 | 40.67 | 39.99 | 40.28 | 603,853 | +0.31(+0.79%) |
Jul 21, 2022 | 39.91 | 39.97 | 39.40 | 39.97 | 869,251 | +0.18(+0.44%) |
Jul 20, 2022 | 39.27 | 40.24 | 39.07 | 39.79 | 3,055,493 | +0.62(+1.58%) |
Jul 19, 2022 | 38.72 | 39.30 | 38.44 | 39.17 | 1,002,227 | +0.88(+2.29%) |
Jul 18, 2022 | 38.76 | 38.80 | 38.15 | 38.30 | 627,569 | -0.10(-0.26%) |
Jul 15, 2022 | 38.79 | 38.79 | 38.05 | 38.40 | 1,271,757 | +0.22(+0.58%) |
Jul 14, 2022 | 37.43 | 38.25 | 37.37 | 38.18 | 1,198,833 | -0.01(-0.02%) |
Jul 13, 2022 | 37.76 | 38.60 | 37.39 | 38.19 | 1,247,112 | +0.17(+0.44%) |
Jul 12, 2022 | 38.62 | 38.91 | 37.54 | 38.02 | 1,401,856 | -0.92(-2.37%) |
Jul 11, 2022 | 39.16 | 39.43 | 38.84 | 38.94 | 1,241,741 | -0.51(-1.29%) |
Jul 08, 2022 | 39.31 | 39.62 | 39.17 | 39.45 | 1,051,806 | -0.05(-0.12%) |
Jul 07, 2022 | 39.82 | 40.07 | 39.35 | 39.50 | 1,135,299 | -0.36(-0.90%) |
Jul 06, 2022 | 39.85 | 40.54 | 39.55 | 39.86 | 1,145,272 | +0.29(+0.72%) |
Jul 05, 2022 | 39.99 | 39.99 | 38.91 | 39.57 | 1,487,837 | -0.68(-1.70%) |
Jul 01, 2022 | 39.53 | 40.45 | 39.30 | 40.25 | 1,325,817 | +0.80(+2.04%) |
Jun 30, 2022 | 39.24 | 40.21 | 38.93 | 39.45 | 1,455,797 | -0.18(-0.47%) |
Jun 29, 2022 | 40.04 | 40.24 | 39.62 | 39.64 | 1,710,771 | -0.49(-1.23%) |
Jun 28, 2022 | 40.42 | 40.68 | 39.90 | 40.13 | 2,420,463 | +0.16(+0.39%) |
Jun 27, 2022 | 39.75 | 40.21 | 39.51 | 39.97 | 2,139,223 | +0.18(+0.46%) |
Jun 24, 2022 | 38.47 | 39.82 | 38.34 | 39.79 | 2,361,954 | +1.49(+3.89%) |
Jun 23, 2022 | 37.83 | 38.46 | 37.75 | 38.30 | 2,454,126 | +0.72(+1.92%) |
Jun 22, 2022 | 36.81 | 37.98 | 36.81 | 37.58 | 1,618,504 | +0.55(+1.48%) |
Jun 21, 2022 | 37.13 | 37.75 | 36.86 | 37.03 | 2,303,918 | +0.46(+1.25%) |
Jun 17, 2022 | 36.89 | 37.18 | 36.09 | 36.57 | 2,310,452 | +0.04(+0.10%) |
Jun 16, 2022 | 36.04 | 36.93 | 36.01 | 36.54 | 1,974,775 | -0.37(-1.02%) |
Jun 15, 2022 | 35.91 | 37.63 | 35.91 | 36.91 | 2,116,940 | +1.37(+3.86%) |
Jun 14, 2022 | 36.02 | 36.28 | 35.36 | 35.54 | 2,235,381 | -0.33(-0.92%) |
Jun 13, 2022 | 36.81 | 37.20 | 35.76 | 35.87 | 1,397,624 | -1.98(-5.24%) |
Jun 10, 2022 | 37.95 | 38.48 | 37.80 | 37.85 | 1,460,444 | -0.62(-1.62%) |
Jun 09, 2022 | 38.68 | 39.21 | 38.47 | 38.47 | 1,972,928 | -0.30(-0.78%) |
Jun 08, 2022 | 40.17 | 40.23 | 38.69 | 38.78 | 1,599,547 | -1.70(-4.20%) |
Jun 07, 2022 | 39.47 | 40.59 | 39.35 | 40.48 | 1,956,003 | +0.88(+2.22%) |
Jun 06, 2022 | 40.75 | 40.75 | 39.50 | 39.60 | 1,844,498 | -0.87(-2.15%) |
Jun 03, 2022 | 40.41 | 40.93 | 39.78 | 40.47 | 2,028,053 | -0.37(-0.92%) |
Jun 02, 2022 | 40.57 | 40.88 | 39.92 | 40.84 | 1,829,582 | +0.05(+0.13%) |
Jun 01, 2022 | 40.78 | 41.18 | 40.11 | 40.79 | 1,900,769 | +0.07(+0.18%) |
May 31, 2022 | 41.09 | 41.46 | 40.64 | 40.71 | 2,294,024 | -0.79(-1.89%) |
May 27, 2022 | 40.54 | 41.78 | 40.32 | 41.50 | 1,539,250 | +1.43(+3.56%) |
May 26, 2022 | 39.95 | 40.43 | 39.80 | 40.07 | 2,193,947 | +0.55(+1.39%) |
May 25, 2022 | 38.87 | 39.74 | 38.68 | 39.53 | 3,029,289 | +0.44(+1.12%) |
May 24, 2022 | 38.61 | 39.22 | 38.18 | 39.09 | 2,807,891 | +0.27(+0.68%) |
May 23, 2022 | 38.25 | 38.89 | 37.51 | 38.82 | 2,213,119 | +1.48(+3.97%) |
May 20, 2022 | 37.55 | 37.78 | 36.86 | 37.34 | 1,544,604 | +0.11(+0.29%) |
May 19, 2022 | 37.31 | 37.72 | 37.03 | 37.23 | 1,655,018 | -0.32(-0.85%) |
May 18, 2022 | 38.66 | 38.80 | 37.19 | 37.55 | 1,959,240 | -1.26(-3.25%) |
May 17, 2022 | 39.29 | 39.41 | 38.50 | 38.81 | 1,448,715 | -0.32(-0.82%) |
May 16, 2022 | 39.32 | 39.66 | 39.04 | 39.13 | 1,152,166 | -0.40(-1.02%) |
May 13, 2022 | 38.77 | 39.58 | 38.52 | 39.54 | 1,574,323 | +1.07(+2.78%) |
May 12, 2022 | 38.60 | 38.80 | 37.88 | 38.47 | 1,363,183 | -0.20(-0.52%) |
May 11, 2022 | 38.82 | 40.00 | 38.60 | 38.67 | 1,397,886 | -0.36(-0.91%) |
May 10, 2022 | 38.68 | 39.82 | 38.60 | 39.02 | 2,667,354 | +0.98(+2.57%) |
May 09, 2022 | 39.72 | 40.03 | 37.86 | 38.04 | 2,437,146 | -2.31(-5.73%) |
May 06, 2022 | 41.85 | 41.89 | 40.01 | 40.36 | 1,941,625 | -1.69(-4.02%) |
May 05, 2022 | 43.44 | 43.81 | 41.73 | 42.05 | 2,702,947 | -1.43(-3.28%) |
May 04, 2022 | 42.57 | 43.63 | 42.13 | 43.48 | 3,163,471 | +1.01(+2.39%) |
May 03, 2022 | 42.12 | 42.57 | 41.52 | 42.46 | 2,391,191 | +0.38(+0.91%) |
May 02, 2022 | 43.41 | 43.96 | 41.07 | 42.08 | 3,454,690 | -1.36(-3.14%) |
Apr 29, 2022 | 46.59 | 46.59 | 43.35 | 43.44 | 4,388,751 | -4.11(-8.63%) |
Apr 28, 2022 | 46.79 | 47.74 | 46.48 | 47.54 | 1,412,492 | +0.89(+1.90%) |
Apr 27, 2022 | 46.79 | 47.61 | 46.55 | 46.66 | 1,643,567 | -0.14(-0.29%) |
Apr 26, 2022 | 47.90 | 48.06 | 46.76 | 46.79 | 1,254,472 | -0.98(-2.05%) |
Apr 25, 2022 | 48.25 | 48.37 | 47.05 | 47.77 | 1,276,607 | -0.48(-1.00%) |
Apr 22, 2022 | 48.92 | 48.93 | 48.14 | 48.26 | 790,401 | -0.78(-1.58%) |
Apr 21, 2022 | 49.83 | 49.92 | 49.00 | 49.03 | 1,181,270 | -0.76(-1.52%) |
Apr 20, 2022 | 49.36 | 50.24 | 49.32 | 49.79 | 1,555,045 | +0.56(+1.13%) |
Apr 19, 2022 | 48.93 | 49.71 | 48.73 | 49.24 | 2,079,446 | +0.50(+1.03%) |
Apr 18, 2022 | 48.80 | 49.25 | 48.49 | 48.73 | 992,201 | -0.35(-0.71%) |
Apr 14, 2022 | 49.29 | 49.59 | 48.89 | 49.08 | 970,297 | -0.01(-0.02%) |
Apr 13, 2022 | 49.14 | 49.43 | 48.52 | 49.09 | 1,167,661 | +0.07(+0.15%) |
Apr 12, 2022 | 48.47 | 49.15 | 48.31 | 49.02 | 1,131,002 | +0.52(+1.07%) |
Apr 11, 2022 | 48.84 | 49.19 | 48.07 | 48.50 | 1,570,196 | -0.37(-0.77%) |
Apr 08, 2022 | 49.25 | 49.64 | 48.71 | 48.87 | 1,043,776 | -0.23(-0.47%) |
Apr 07, 2022 | 49.19 | 49.46 | 48.67 | 49.10 | 1,678,099 | +0.05(+0.11%) |
Apr 06, 2022 | 47.70 | 49.07 | 47.56 | 49.04 | 1,338,909 | +1.15(+2.41%) |
Apr 05, 2022 | 47.99 | 48.77 | 47.70 | 47.89 | 1,226,583 | -0.09(-0.19%) |
Apr 04, 2022 | 48.85 | 48.92 | 47.44 | 47.98 | 1,353,164 | -0.72(-1.48%) |
Apr 01, 2022 | 47.62 | 48.78 | 47.62 | 48.71 | 839,087 | +1.13(+2.38%) |
Mar 31, 2022 | 48.70 | 48.95 | 47.54 | 47.57 | 1,433,847 | -0.67(-1.38%) |
Mar 30, 2022 | 48.70 | 48.97 | 48.04 | 48.24 | 2,078,944 | -0.57(-1.17%) |
Mar 29, 2022 | 47.16 | 49.03 | 47.14 | 48.81 | 2,002,609 | +2.05(+4.38%) |
Mar 28, 2022 | 46.16 | 46.78 | 45.91 | 46.76 | 991,910 | +0.73(+1.60%) |
Mar 25, 2022 | 46.07 | 46.22 | 45.39 | 46.03 | 2,271,714 | +0.30(+0.65%) |
Mar 24, 2022 | 45.20 | 45.75 | 45.04 | 45.73 | 1,938,235 | +0.55(+1.22%) |
Mar 23, 2022 | 45.44 | 45.69 | 44.91 | 45.17 | 1,705,114 | -0.44(-0.95%) |
Mar 22, 2022 | 45.96 | 46.22 | 45.42 | 45.61 | 1,682,315 | -0.16(-0.36%) |
Mar 21, 2022 | 45.75 | 46.14 | 45.48 | 45.77 | 1,418,987 | +0.00(+0.00%) |
Mar 18, 2022 | 46.15 | 46.61 | 45.65 | 45.77 | 1,720,852 | -0.16(-0.36%) |
Mar 17, 2022 | 44.87 | 46.29 | 44.87 | 45.94 | 1,239,989 | +0.90(+1.99%) |
Mar 16, 2022 | 44.77 | 45.41 | 44.15 | 45.04 | 1,365,169 | +0.47(+1.06%) |
Mar 15, 2022 | 44.45 | 44.78 | 44.14 | 44.57 | 2,351,673 | +0.33(+0.74%) |
Mar 14, 2022 | 44.45 | 44.77 | 44.01 | 44.24 | 2,120,272 | -0.05(-0.12%) |
Mar 11, 2022 | 45.06 | 45.35 | 44.24 | 44.29 | 1,474,863 | -0.52(-1.15%) |
Mar 10, 2022 | 44.68 | 44.97 | 44.23 | 44.81 | 1,568,042 | -0.28(-0.62%) |
Mar 09, 2022 | 45.70 | 45.79 | 45.00 | 45.09 | 1,648,873 | +0.05(+0.10%) |
Mar 08, 2022 | 45.80 | 46.00 | 44.85 | 45.05 | 1,309,947 | -1.00(-2.17%) |
Mar 07, 2022 | 46.27 | 46.84 | 45.94 | 46.04 | 1,998,041 | -0.45(-0.98%) |
Mar 04, 2022 | 45.30 | 46.56 | 45.17 | 46.50 | 1,628,462 | +0.78(+1.71%) |
Mar 03, 2022 | 44.77 | 45.80 | 44.74 | 45.72 | 1,389,278 | +1.22(+2.75%) |
Mar 02, 2022 | 44.17 | 44.73 | 44.08 | 44.49 | 1,958,326 | +0.63(+1.43%) |
Mar 01, 2022 | 43.82 | 44.39 | 43.67 | 43.87 | 2,112,282 | +0.15(+0.33%) |
Feb 28, 2022 | 44.77 | 44.99 | 42.87 | 43.72 | 4,463,701 | -1.38(-3.06%) |
Feb 25, 2022 | 44.05 | 45.26 | 43.74 | 45.10 | 1,797,779 | +1.20(+2.73%) |
Feb 24, 2022 | 43.21 | 44.16 | 42.91 | 43.90 | 2,045,385 | +0.26(+0.60%) |
Feb 23, 2022 | 43.88 | 44.64 | 43.49 | 43.64 | 1,956,020 | +0.16(+0.38%) |
Feb 22, 2022 | 43.46 | 44.38 | 43.24 | 43.48 | 1,398,447 | -0.14(-0.31%) |
Feb 18, 2022 | 43.61 | 0 | -0.29(-0.66%) | |||
Feb 17, 2022 | 44.61 | 44.65 | 43.80 | 43.90 | 1,274,508 | -0.75(-1.69%) |
Feb 16, 2022 | 44.66 | 44.96 | 43.88 | 44.66 | 1,636,318 | +0.01(+0.02%) |
Feb 15, 2022 | 45.65 | 45.88 | 44.39 | 44.65 | 1,305,012 | -0.51(-1.12%) |
Feb 14, 2022 | 45.90 | 46.14 | 44.94 | 45.16 | 1,558,078 | -0.72(-1.56%) |
Feb 11, 2022 | 46.24 | 46.72 | 45.46 | 45.87 | 1,114,666 | -0.34(-0.75%) |
Feb 10, 2022 | 46.76 | 47.47 | 46.02 | 46.22 | 1,840,702 | -1.22(-2.56%) |
Feb 09, 2022 | 46.86 | 47.44 | 46.77 | 47.43 | 993,363 | +1.20(+2.59%) |
Feb 08, 2022 | 46.26 | 46.68 | 46.02 | 46.24 | 1,563,348 | +0.02(+0.04%) |
Feb 07, 2022 | 46.48 | 46.48 | 45.88 | 46.22 | 1,370,050 | -0.18(-0.39%) |
Feb 04, 2022 | 46.57 | 46.89 | 46.22 | 46.40 | 1,680,696 | -0.41(-0.87%) |
Feb 03, 2022 | 46.75 | 47.14 | 46.81 | 1,169,211 | -0.37(-0.79%) | |
Feb 02, 2022 | 46.21 | 47.41 | 46.16 | 47.18 | 2,572,792 | +1.32(+2.89%) |