Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 35.71 | 35.81 | 35.29 | 35.74 | 1,206,866 | +0.00(+0.00%) |
Jan 30, 2023 | 35.94 | 36.20 | 35.63 | 35.74 | 670,511 | -0.51(-1.41%) |
Jan 27, 2023 | 36.50 | 36.92 | 36.09 | 36.25 | 639,258 | -0.33(-0.90%) |
Jan 26, 2023 | 36.50 | 37.03 | 36.38 | 36.58 | 546,565 | +0.13(+0.36%) |
Jan 25, 2023 | 36.56 | 36.78 | 36.36 | 36.45 | 649,098 | -0.35(-0.95%) |
Jan 24, 2023 | 36.99 | 37.20 | 36.59 | 36.80 | 597,648 | -0.28(-0.76%) |
Jan 23, 2023 | 37.07 | 37.38 | 36.84 | 37.08 | 1,786,022 | -0.12(-0.32%) |
Jan 20, 2023 | 38.40 | 38.43 | 36.91 | 37.20 | 1,850,841 | -1.11(-2.90%) |
Jan 19, 2023 | 38.12 | 38.87 | 38.12 | 38.31 | 841,575 | -0.18(-0.47%) |
Jan 18, 2023 | 38.86 | 38.99 | 38.30 | 38.49 | 573,492 | -0.26(-0.67%) |
Jan 17, 2023 | 38.73 | 39.21 | 38.62 | 38.75 | 776,550 | +0.46(+1.20%) |
Jan 16, 2023 | 37.91 | 38.43 | 37.91 | 38.29 | 186,428 | +0.25(+0.66%) |
Jan 13, 2023 | 38.54 | 38.54 | 37.67 | 38.04 | 664,032 | -0.71(-1.83%) |
Jan 12, 2023 | 38.86 | 39.31 | 38.51 | 38.75 | 733,838 | -0.03(-0.08%) |
Jan 11, 2023 | 37.83 | 38.81 | 37.83 | 38.78 | 809,769 | +0.95(+2.51%) |
Jan 10, 2023 | 37.61 | 37.90 | 37.27 | 37.83 | 663,796 | +0.04(+0.11%) |
Jan 09, 2023 | 37.61 | 38.26 | 37.61 | 37.79 | 723,317 | +0.11(+0.29%) |
Jan 06, 2023 | 37.00 | 37.78 | 36.81 | 37.68 | 767,393 | +0.89(+2.42%) |
Jan 05, 2023 | 37.41 | 37.60 | 36.75 | 36.79 | 459,141 | -0.85(-2.26%) |
Jan 04, 2023 | 37.70 | 37.83 | 37.15 | 37.64 | 568,014 | +0.01(+0.03%) |
Jan 03, 2023 | 37.38 | 37.77 | 37.33 | 37.63 | 764,955 | +0.50(+1.35%) |
Dec 30, 2022 | 37.13 | 0 | -0.48(-1.28%) | |||
Dec 29, 2022 | 37.10 | 37.81 | 37.02 | 37.61 | 362,435 | +0.50(+1.35%) |
Dec 28, 2022 | 37.72 | 38.02 | 37.08 | 37.11 | 317,119 | -0.56(-1.49%) |
Dec 23, 2022 | 37.67 | 0 | +0.41(+1.10%) | |||
Dec 22, 2022 | 38.70 | 38.72 | 37.00 | 37.26 | 705,970 | -1.57(-4.04%) |
Dec 21, 2022 | 38.51 | 38.95 | 38.25 | 38.83 | 514,565 | +0.51(+1.33%) |
Dec 20, 2022 | 38.52 | 38.77 | 38.27 | 38.32 | 560,159 | -0.42(-1.08%) |
Dec 19, 2022 | 38.99 | 39.17 | 38.60 | 38.74 | 643,280 | -0.20(-0.51%) |
Dec 16, 2022 | 39.73 | 39.73 | 38.81 | 38.94 | 2,942,955 | -0.90(-2.26%) |
Dec 15, 2022 | 38.83 | 40.40 | 38.83 | 39.84 | 1,174,670 | +0.93(+2.39%) |
Dec 14, 2022 | 38.75 | 39.54 | 38.75 | 38.91 | 648,180 | +0.22(+0.57%) |
Dec 13, 2022 | 38.70 | 39.45 | 38.57 | 38.69 | 650,392 | +0.20(+0.52%) |
Dec 12, 2022 | 37.80 | 38.54 | 37.80 | 38.49 | 503,389 | +0.63(+1.66%) |
Dec 09, 2022 | 37.71 | 37.99 | 37.70 | 37.86 | 684,500 | +0.15(+0.40%) |
Dec 08, 2022 | 37.90 | 38.16 | 37.66 | 37.71 | 670,909 | -0.22(-0.58%) |
Dec 07, 2022 | 37.40 | 38.20 | 37.20 | 37.93 | 756,792 | +0.60(+1.61%) |
Dec 06, 2022 | 38.32 | 38.56 | 37.01 | 37.33 | 738,903 | -0.88(-2.30%) |
Dec 05, 2022 | 37.69 | 38.23 | 37.63 | 38.21 | 607,727 | +0.53(+1.41%) |
Dec 02, 2022 | 37.21 | 37.91 | 37.19 | 37.68 | 620,646 | +0.22(+0.59%) |
Dec 01, 2022 | 38.25 | 38.64 | 37.11 | 37.46 | 941,953 | -0.64(-1.68%) |
Nov 30, 2022 | 37.59 | 38.27 | 37.09 | 38.10 | 1,902,379 | +0.46(+1.22%) |
Nov 29, 2022 | 37.47 | 37.81 | 37.26 | 37.64 | 994,053 | -0.01(-0.03%) |
Nov 28, 2022 | 38.08 | 38.14 | 37.40 | 37.65 | 731,635 | -0.59(-1.54%) |
Nov 25, 2022 | 37.96 | 38.26 | 37.93 | 38.24 | 353,332 | +0.25(+0.66%) |
Nov 24, 2022 | 37.91 | 38.24 | 37.91 | 37.99 | 209,041 | +0.15(+0.40%) |
Nov 23, 2022 | 37.50 | 38.00 | 37.50 | 37.84 | 378,207 | +0.31(+0.83%) |
Nov 22, 2022 | 37.20 | 37.67 | 37.05 | 37.53 | 476,588 | +0.47(+1.27%) |
Nov 21, 2022 | 36.96 | 37.54 | 36.95 | 37.06 | 613,096 | +0.06(+0.16%) |
Nov 18, 2022 | 37.45 | 37.45 | 36.56 | 37.00 | 1,052,259 | -0.32(-0.86%) |
Nov 17, 2022 | 37.99 | 38.21 | 37.21 | 37.32 | 882,908 | -0.80(-2.10%) |
Nov 16, 2022 | 37.59 | 38.29 | 37.58 | 38.12 | 916,157 | +0.49(+1.30%) |
Nov 15, 2022 | 39.39 | 39.66 | 37.57 | 37.63 | 1,414,243 | -1.55(-3.96%) |
Nov 14, 2022 | 39.59 | 39.97 | 39.11 | 39.18 | 869,024 | -0.56(-1.41%) |
Nov 11, 2022 | 41.04 | 41.06 | 39.15 | 39.74 | 1,241,905 | -1.28(-3.12%) |
Nov 10, 2022 | 40.47 | 41.60 | 40.37 | 41.02 | 878,937 | +1.27(+3.19%) |
Nov 09, 2022 | 40.11 | 40.91 | 39.62 | 39.75 | 634,819 | -0.38(-0.95%) |
Nov 08, 2022 | 39.39 | 40.31 | 39.31 | 40.13 | 599,119 | +0.83(+2.11%) |
Nov 07, 2022 | 39.54 | 39.65 | 38.87 | 39.30 | 528,526 | -0.07(-0.18%) |
Nov 04, 2022 | 39.38 | 39.65 | 39.05 | 39.37 | 709,759 | +0.06(+0.15%) |
Nov 03, 2022 | 39.23 | 39.45 | 38.70 | 39.31 | 368,080 | -0.15(-0.38%) |
Nov 02, 2022 | 39.63 | 40.10 | 39.31 | 39.46 | 795,078 | -0.15(-0.38%) |
Nov 01, 2022 | 39.86 | 39.93 | 39.51 | 39.61 | 597,878 | -0.03(-0.08%) |
Oct 31, 2022 | 39.86 | 39.86 | 39.20 | 39.64 | 524,900 | -0.26(-0.65%) |
Oct 28, 2022 | 39.15 | 39.95 | 39.11 | 39.90 | 516,266 | +0.61(+1.55%) |
Oct 27, 2022 | 39.41 | 39.75 | 39.12 | 39.29 | 484,473 | +0.13(+0.33%) |
Oct 26, 2022 | 38.91 | 39.47 | 38.85 | 39.16 | 485,408 | +0.19(+0.49%) |
Oct 25, 2022 | 38.51 | 39.00 | 38.45 | 38.97 | 628,628 | +0.45(+1.17%) |
Oct 24, 2022 | 38.01 | 38.56 | 37.89 | 38.52 | 485,913 | +0.64(+1.69%) |
Oct 21, 2022 | 37.44 | 38.05 | 37.19 | 37.88 | 620,936 | +0.33(+0.88%) |
Oct 20, 2022 | 38.27 | 38.27 | 37.47 | 37.55 | 537,471 | -0.58(-1.52%) |
Oct 19, 2022 | 38.60 | 38.75 | 38.05 | 38.13 | 640,076 | -0.69(-1.78%) |
Oct 18, 2022 | 38.67 | 38.97 | 38.43 | 38.82 | 644,038 | +0.33(+0.86%) |
Oct 17, 2022 | 38.11 | 38.92 | 37.88 | 38.49 | 808,059 | +0.80(+2.12%) |
Oct 14, 2022 | 38.27 | 38.57 | 37.64 | 37.69 | 664,355 | -0.45(-1.18%) |
Oct 13, 2022 | 36.90 | 38.47 | 36.59 | 38.14 | 686,258 | +0.87(+2.33%) |
Oct 12, 2022 | 38.11 | 38.25 | 37.11 | 37.27 | 676,149 | -0.96(-2.51%) |
Oct 11, 2022 | 38.51 | 38.60 | 37.68 | 38.23 | 910,149 | -0.39(-1.01%) |
Oct 07, 2022 | 38.62 | 0 | -1.33(-3.33%) | |||
Oct 06, 2022 | 41.17 | 41.32 | 39.72 | 39.95 | 924,524 | -1.36(-3.29%) |
Oct 05, 2022 | 42.18 | 42.18 | 41.19 | 41.31 | 694,589 | -1.08(-2.55%) |
Oct 04, 2022 | 42.26 | 43.18 | 42.26 | 42.39 | 797,210 | +0.52(+1.24%) |
Oct 03, 2022 | 40.75 | 42.23 | 40.73 | 41.87 | 883,898 | +1.42(+3.51%) |
Sep 30, 2022 | 40.72 | 41.09 | 40.40 | 40.45 | 856,176 | -0.03(-0.07%) |
Sep 29, 2022 | 40.98 | 41.10 | 39.88 | 40.48 | 808,803 | -0.47(-1.15%) |
Sep 28, 2022 | 41.15 | 41.23 | 40.69 | 40.95 | 585,139 | -0.46(-1.11%) |
Sep 27, 2022 | 41.74 | 41.82 | 41.16 | 41.41 | 882,029 | +0.19(+0.46%) |
Sep 26, 2022 | 42.05 | 42.06 | 40.83 | 41.22 | 738,129 | -0.96(-2.28%) |
Sep 23, 2022 | 42.57 | 42.57 | 41.54 | 42.18 | 1,234,262 | -0.52(-1.22%) |
Sep 22, 2022 | 43.67 | 43.81 | 42.55 | 42.70 | 1,083,771 | -1.13(-2.58%) |
Sep 21, 2022 | 44.93 | 44.93 | 43.55 | 43.83 | 857,923 | -1.03(-2.30%) |
Sep 20, 2022 | 45.27 | 45.27 | 44.43 | 44.86 | 1,157,991 | -0.33(-0.73%) |
Sep 19, 2022 | 44.66 | 45.31 | 44.64 | 45.19 | 682,177 | +0.44(+0.98%) |
Sep 16, 2022 | 44.88 | 44.88 | 44.49 | 44.75 | 1,565,388 | -0.28(-0.62%) |
Sep 15, 2022 | 44.77 | 45.16 | 44.53 | 45.03 | 1,095,572 | +0.14(+0.31%) |
Sep 14, 2022 | 45.00 | 45.08 | 44.64 | 44.89 | 840,443 | -0.16(-0.36%) |
Sep 13, 2022 | 44.90 | 45.17 | 44.77 | 45.05 | 561,158 | -0.15(-0.33%) |
Sep 12, 2022 | 44.90 | 45.29 | 44.78 | 45.20 | 412,390 | +0.51(+1.14%) |
Sep 09, 2022 | 45.00 | 45.24 | 44.65 | 44.69 | 551,262 | -0.18(-0.40%) |
Sep 08, 2022 | 44.92 | 45.27 | 44.75 | 44.87 | 682,986 | -0.06(-0.13%) |
Sep 07, 2022 | 44.36 | 45.25 | 44.33 | 44.93 | 732,280 | +0.66(+1.49%) |
Sep 06, 2022 | 44.44 | 44.44 | 43.70 | 44.27 | 852,445 | -0.31(-0.70%) |
Sep 02, 2022 | 44.58 | 0 | -0.26(-0.58%) | |||
Sep 01, 2022 | 45.07 | 45.56 | 44.44 | 44.84 | 1,076,787 | -0.12(-0.27%) |
Aug 31, 2022 | 45.00 | 45.50 | 44.89 | 44.96 | 1,310,322 | -0.09(-0.20%) |
Aug 30, 2022 | 45.39 | 45.62 | 44.93 | 45.05 | 976,926 | -0.40(-0.88%) |
Aug 29, 2022 | 45.39 | 45.74 | 45.15 | 45.45 | 553,446 | -0.23(-0.50%) |
Aug 26, 2022 | 45.49 | 45.74 | 45.19 | 45.68 | 745,279 | +0.25(+0.55%) |
Aug 25, 2022 | 45.40 | 45.61 | 45.16 | 45.43 | 630,875 | +0.03(+0.07%) |
Aug 24, 2022 | 45.25 | 45.74 | 45.17 | 45.40 | 497,405 | +0.28(+0.62%) |
Aug 23, 2022 | 44.73 | 45.23 | 44.70 | 45.12 | 620,543 | +0.22(+0.49%) |
Aug 22, 2022 | 45.00 | 45.00 | 44.34 | 44.90 | 746,221 | -0.28(-0.62%) |
Aug 19, 2022 | 45.11 | 45.23 | 44.73 | 45.18 | 562,510 | -0.05(-0.11%) |
Aug 18, 2022 | 45.74 | 45.81 | 45.08 | 45.23 | 579,220 | -0.48(-1.05%) |
Aug 17, 2022 | 45.67 | 46.23 | 45.58 | 45.71 | 871,135 | -0.05(-0.11%) |
Aug 16, 2022 | 45.78 | 46.12 | 45.44 | 45.76 | 1,083,812 | +0.01(+0.02%) |
Aug 15, 2022 | 45.75 | 45.98 | 45.14 | 45.75 | 1,256,662 | +0.01(+0.02%) |
Aug 12, 2022 | 45.39 | 47.13 | 45.39 | 45.74 | 1,367,946 | +1.65(+3.74%) |
Aug 11, 2022 | 44.12 | 44.58 | 43.90 | 44.09 | 701,418 | +0.03(+0.07%) |
Aug 10, 2022 | 43.68 | 44.28 | 43.62 | 44.06 | 861,755 | +0.87(+2.01%) |
Aug 09, 2022 | 43.00 | 43.63 | 42.91 | 43.19 | 787,604 | +0.25(+0.58%) |
Aug 08, 2022 | 42.62 | 43.08 | 42.56 | 42.94 | 458,365 | +0.25(+0.59%) |
Aug 05, 2022 | 42.42 | 42.95 | 42.40 | 42.69 | 654,715 | +0.26(+0.61%) |
Aug 04, 2022 | 41.91 | 42.55 | 41.72 | 42.43 | 680,665 | +0.62(+1.48%) |
Aug 03, 2022 | 42.57 | 42.62 | 41.64 | 41.81 | 464,937 | -0.76(-1.79%) |
Aug 02, 2022 | 41.88 | 42.66 | 41.42 | 42.57 | 894,145 | +0.59(+1.41%) |
Jul 29, 2022 | 41.98 | 0 | +0.12(+0.29%) | |||
Jul 28, 2022 | 41.52 | 42.71 | 41.51 | 41.86 | 984,109 | +0.45(+1.09%) |
Jul 27, 2022 | 41.10 | 41.72 | 41.10 | 41.41 | 515,782 | +0.41(+1.00%) |
Jul 26, 2022 | 40.61 | 41.38 | 40.58 | 41.00 | 819,288 | +0.46(+1.13%) |
Jul 25, 2022 | 40.32 | 40.66 | 39.95 | 40.54 | 616,498 | +0.06(+0.15%) |
Jul 22, 2022 | 40.46 | 40.77 | 40.35 | 40.48 | 604,455 | +0.08(+0.20%) |
Jul 21, 2022 | 40.45 | 40.62 | 40.07 | 40.40 | 427,648 | -0.04(-0.10%) |
Jul 20, 2022 | 40.33 | 40.83 | 40.19 | 40.44 | 618,298 | +0.11(+0.27%) |
Jul 19, 2022 | 40.44 | 40.78 | 40.26 | 40.33 | 540,036 | +0.06(+0.15%) |
Jul 18, 2022 | 39.98 | 40.53 | 39.58 | 40.27 | 477,858 | +0.51(+1.28%) |
Jul 15, 2022 | 39.67 | 39.98 | 39.27 | 39.76 | 1,623,021 | +0.03(+0.08%) |
Jul 14, 2022 | 39.18 | 39.81 | 38.92 | 39.73 | 920,442 | +0.41(+1.04%) |
Jul 13, 2022 | 39.00 | 39.72 | 38.75 | 39.32 | 1,047,013 | +0.07(+0.18%) |
Jul 12, 2022 | 39.35 | 39.75 | 39.06 | 39.25 | 886,688 | -0.02(-0.05%) |
Jul 11, 2022 | 39.47 | 40.20 | 38.99 | 39.27 | 636,632 | -0.26(-0.66%) |
Jul 08, 2022 | 39.57 | 40.11 | 39.45 | 39.53 | 359,614 | +0.09(+0.23%) |
Jul 07, 2022 | 39.28 | 39.70 | 39.12 | 39.44 | 531,932 | +0.24(+0.61%) |
Jul 06, 2022 | 39.22 | 39.49 | 38.76 | 39.20 | 473,578 | -0.02(-0.05%) |
Jul 05, 2022 | 38.66 | 39.28 | 38.18 | 39.22 | 729,073 | +0.31(+0.80%) |
Jul 04, 2022 | 38.18 | 39.26 | 38.01 | 38.91 | 340,848 | +0.59(+1.54%) |
Jun 30, 2022 | 38.32 | 0 | +0.16(+0.42%) | |||
Jun 29, 2022 | 37.86 | 38.40 | 37.86 | 38.16 | 677,419 | +0.13(+0.34%) |
Jun 28, 2022 | 38.31 | 38.51 | 37.91 | 38.03 | 534,358 | -0.10(-0.26%) |
Jun 27, 2022 | 38.68 | 38.68 | 38.12 | 38.13 | 708,439 | -0.42(-1.09%) |
Jun 24, 2022 | 38.15 | 38.70 | 38.10 | 38.55 | 411,382 | +0.37(+0.97%) |
Jun 23, 2022 | 37.21 | 38.25 | 37.20 | 38.18 | 651,103 | +1.08(+2.91%) |
Jun 22, 2022 | 36.73 | 37.31 | 36.61 | 37.10 | 600,020 | +0.14(+0.38%) |
Jun 21, 2022 | 37.14 | 37.54 | 36.87 | 36.96 | 608,400 | +0.01(+0.03%) |
Jun 20, 2022 | 36.85 | 37.37 | 36.70 | 36.95 | 240,210 | +0.11(+0.30%) |
Jun 17, 2022 | 36.88 | 37.46 | 36.82 | 36.84 | 1,686,614 | +0.20(+0.55%) |
Jun 16, 2022 | 36.72 | 36.85 | 36.17 | 36.64 | 620,884 | -0.38(-1.03%) |
Jun 15, 2022 | 37.16 | 37.65 | 36.66 | 37.02 | 741,755 | -0.12(-0.32%) |
Jun 14, 2022 | 38.81 | 38.92 | 37.09 | 37.14 | 748,034 | -1.77(-4.55%) |
Jun 13, 2022 | 39.29 | 39.44 | 38.32 | 38.91 | 765,721 | -0.85(-2.14%) |
Jun 10, 2022 | 39.65 | 40.22 | 39.63 | 39.76 | 790,946 | -0.23(-0.58%) |
Jun 09, 2022 | 39.90 | 40.28 | 39.88 | 39.99 | 719,756 | +0.04(+0.10%) |
Jun 08, 2022 | 39.07 | 39.97 | 39.05 | 39.95 | 710,804 | +0.79(+2.02%) |
Jun 07, 2022 | 38.79 | 39.17 | 38.66 | 39.16 | 616,228 | +0.36(+0.93%) |
Jun 06, 2022 | 38.77 | 39.16 | 38.38 | 38.80 | 287,317 | +0.26(+0.67%) |
Jun 03, 2022 | 38.09 | 39.13 | 38.09 | 38.54 | 468,060 | +0.23(+0.60%) |
Jun 02, 2022 | 37.78 | 38.41 | 37.61 | 38.31 | 510,288 | +0.57(+1.51%) |
Jun 01, 2022 | 38.21 | 38.37 | 37.58 | 37.74 | 799,926 | -0.62(-1.62%) |
May 31, 2022 | 38.61 | 38.84 | 38.13 | 38.36 | 1,810,938 | -0.36(-0.93%) |
May 30, 2022 | 38.76 | 38.87 | 38.42 | 38.72 | 269,001 | -0.11(-0.28%) |
May 27, 2022 | 39.59 | 39.59 | 38.55 | 38.83 | 553,865 | -0.68(-1.72%) |
May 26, 2022 | 38.93 | 39.65 | 38.92 | 39.51 | 442,187 | +0.58(+1.49%) |
May 25, 2022 | 38.85 | 39.22 | 38.80 | 38.93 | 705,914 | +0.03(+0.08%) |
May 24, 2022 | 39.35 | 39.44 | 38.78 | 38.90 | 653,299 | -0.49(-1.24%) |
May 20, 2022 | 39.39 | 0 | +0.51(+1.31%) | |||
May 19, 2022 | 38.29 | 39.28 | 38.29 | 38.88 | 497,668 | +0.30(+0.78%) |
May 18, 2022 | 38.24 | 38.64 | 37.98 | 38.58 | 564,068 | +0.28(+0.73%) |
May 17, 2022 | 38.94 | 38.94 | 38.26 | 38.30 | 567,550 | -0.28(-0.73%) |
May 16, 2022 | 38.13 | 38.84 | 38.13 | 38.58 | 314,009 | +0.23(+0.60%) |
May 13, 2022 | 37.99 | 38.72 | 37.75 | 38.35 | 402,808 | +0.64(+1.70%) |
May 12, 2022 | 37.64 | 38.00 | 37.25 | 37.71 | 567,477 | -0.50(-1.31%) |
May 11, 2022 | 38.27 | 39.65 | 38.04 | 38.21 | 877,971 | +0.55(+1.46%) |
May 10, 2022 | 38.50 | 38.95 | 37.37 | 37.66 | 763,041 | -0.80(-2.08%) |
May 09, 2022 | 38.97 | 38.97 | 38.05 | 38.46 | 318,493 | -0.79(-2.01%) |
May 06, 2022 | 38.87 | 39.50 | 38.85 | 39.25 | 380,358 | +0.17(+0.44%) |
May 05, 2022 | 39.48 | 39.71 | 38.80 | 39.08 | 325,639 | -0.45(-1.14%) |
May 04, 2022 | 39.12 | 39.83 | 38.85 | 39.53 | 406,718 | +0.56(+1.44%) |
May 03, 2022 | 38.79 | 39.39 | 38.76 | 38.97 | 504,926 | +0.10(+0.26%) |
May 02, 2022 | 38.53 | 38.94 | 38.32 | 38.87 | 421,525 | +0.10(+0.26%) |
Apr 29, 2022 | 39.25 | 39.36 | 38.54 | 38.77 | 539,436 | -0.60(-1.52%) |
Apr 28, 2022 | 39.73 | 39.98 | 39.29 | 39.37 | 456,929 | -0.35(-0.88%) |
Apr 27, 2022 | 39.50 | 40.01 | 39.49 | 39.72 | 512,236 | +0.12(+0.30%) |
Apr 26, 2022 | 39.78 | 40.02 | 39.35 | 39.60 | 474,206 | -0.20(-0.50%) |
Apr 25, 2022 | 40.32 | 40.50 | 39.31 | 39.80 | 550,543 | -0.46(-1.14%) |
Apr 22, 2022 | 40.17 | 40.69 | 39.82 | 40.26 | 3,780,976 | +0.01(+0.02%) |
Apr 21, 2022 | 40.42 | 40.97 | 40.02 | 40.25 | 773,973 | -0.15(-0.37%) |
Apr 20, 2022 | 40.24 | 40.71 | 39.92 | 40.40 | 628,110 | +0.45(+1.13%) |
Apr 19, 2022 | 39.33 | 40.38 | 39.33 | 39.95 | 471,063 | +0.59(+1.50%) |
Apr 18, 2022 | 39.88 | 39.89 | 39.10 | 39.36 | 430,203 | -0.65(-1.62%) |
Apr 14, 2022 | 40.01 | 0 | -0.23(-0.57%) | |||
Apr 13, 2022 | 39.71 | 40.34 | 39.44 | 40.24 | 683,512 | +0.35(+0.88%) |
Apr 12, 2022 | 40.10 | 40.18 | 39.60 | 39.89 | 633,756 | -0.30(-0.75%) |
Apr 11, 2022 | 41.45 | 41.57 | 39.64 | 40.19 | 1,523,940 | -1.62(-3.87%) |
Apr 08, 2022 | 42.22 | 42.44 | 41.75 | 41.81 | 601,164 | -0.50(-1.18%) |
Apr 07, 2022 | 42.10 | 42.49 | 41.96 | 42.31 | 694,847 | +0.27(+0.64%) |
Apr 06, 2022 | 40.92 | 42.28 | 40.45 | 42.04 | 1,121,723 | +1.10(+2.69%) |
Apr 05, 2022 | 41.43 | 42.04 | 40.93 | 40.94 | 727,810 | -0.39(-0.94%) |
Apr 04, 2022 | 41.29 | 41.41 | 40.88 | 41.33 | 588,475 | -0.27(-0.65%) |
Apr 01, 2022 | 41.21 | 41.73 | 41.21 | 41.60 | 656,424 | +0.04(+0.10%) |
Mar 31, 2022 | 41.32 | 42.23 | 41.32 | 41.56 | 869,677 | +0.21(+0.51%) |
Mar 30, 2022 | 40.73 | 41.59 | 40.67 | 41.35 | 869,580 | +0.52(+1.27%) |
Mar 29, 2022 | 40.83 | 41.27 | 40.75 | 40.83 | 782,734 | -0.14(-0.34%) |
Mar 28, 2022 | 40.55 | 41.33 | 40.55 | 40.97 | 654,680 | +0.02(+0.05%) |
Mar 25, 2022 | 41.03 | 41.31 | 40.80 | 40.95 | 478,315 | -0.42(-1.02%) |
Mar 24, 2022 | 41.69 | 41.74 | 41.04 | 41.37 | 447,605 | -0.21(-0.51%) |
Mar 23, 2022 | 41.42 | 41.68 | 41.17 | 41.58 | 472,011 | +0.00(+0.00%) |
Mar 22, 2022 | 42.09 | 42.16 | 41.46 | 41.58 | 505,878 | -0.38(-0.91%) |
Mar 21, 2022 | 42.39 | 42.56 | 41.83 | 41.96 | 276,791 | -0.49(-1.15%) |
Mar 18, 2022 | 41.97 | 42.75 | 41.97 | 42.45 | 1,281,764 | +0.31(+0.74%) |
Mar 17, 2022 | 41.64 | 42.66 | 41.48 | 42.14 | 601,257 | +0.84(+2.03%) |
Mar 16, 2022 | 41.52 | 41.84 | 41.15 | 41.30 | 804,921 | -0.07(-0.17%) |
Mar 15, 2022 | 40.76 | 41.52 | 40.68 | 41.37 | 584,025 | +0.69(+1.70%) |
Mar 14, 2022 | 41.11 | 41.39 | 40.43 | 40.68 | 469,567 | -0.52(-1.26%) |
Mar 11, 2022 | 41.79 | 41.80 | 41.13 | 41.20 | 490,482 | -0.54(-1.29%) |
Mar 10, 2022 | 41.53 | 42.05 | 41.45 | 41.74 | 472,740 | +0.12(+0.29%) |
Mar 09, 2022 | 41.36 | 42.24 | 41.36 | 41.62 | 1,309,062 | -0.02(-0.05%) |
Mar 08, 2022 | 41.00 | 42.48 | 40.93 | 41.64 | 859,386 | +0.57(+1.39%) |
Mar 07, 2022 | 41.00 | 41.46 | 40.71 | 41.07 | 900,277 | +0.26(+0.64%) |
Mar 04, 2022 | 40.76 | 41.09 | 40.57 | 40.81 | 541,285 | +0.32(+0.79%) |
Mar 03, 2022 | 41.30 | 41.36 | 40.46 | 40.49 | 703,141 | -0.76(-1.84%) |
Mar 02, 2022 | 41.29 | 41.82 | 40.79 | 41.25 | 781,101 | -0.21(-0.51%) |
Mar 01, 2022 | 40.30 | 41.47 | 40.28 | 41.46 | 1,051,103 | +1.16(+2.88%) |
Feb 28, 2022 | 38.33 | 40.39 | 38.20 | 40.30 | 1,828,302 | +2.20(+5.77%) |
Feb 25, 2022 | 38.50 | 38.45 | 37.96 | 38.10 | 917,637 | +0.43(+1.14%) |
Feb 24, 2022 | 36.46 | 38.13 | 36.46 | 37.67 | 832,295 | +0.78(+2.11%) |
Feb 23, 2022 | 36.79 | 37.09 | 36.63 | 36.89 | 346,491 | +0.03(+0.08%) |
Feb 22, 2022 | 36.71 | 36.92 | 36.38 | 36.86 | 449,666 | -0.07(-0.19%) |
Feb 18, 2022 | 36.93 | 0 | -0.34(-0.91%) | |||
Feb 17, 2022 | 36.54 | 37.38 | 36.54 | 37.27 | 573,080 | +0.72(+1.97%) |
Feb 16, 2022 | 36.52 | 36.64 | 36.27 | 36.55 | 354,625 | +0.05(+0.14%) |
Feb 15, 2022 | 36.58 | 36.88 | 36.42 | 36.50 | 400,931 | +0.18(+0.50%) |
Feb 14, 2022 | 35.72 | 36.39 | 35.68 | 36.32 | 610,778 | +0.44(+1.23%) |
Feb 11, 2022 | 36.21 | 36.31 | 35.62 | 35.88 | 539,256 | -0.23(-0.64%) |
Feb 10, 2022 | 36.11 | 36.39 | 35.78 | 36.11 | 669,241 | -0.25(-0.69%) |
Feb 09, 2022 | 36.00 | 36.37 | 35.79 | 36.36 | 566,453 | +0.55(+1.54%) |
Feb 08, 2022 | 35.93 | 35.96 | 35.63 | 35.81 | 512,651 | +0.01(+0.03%) |
Feb 07, 2022 | 35.60 | 35.86 | 35.50 | 35.80 | 460,565 | +0.23(+0.65%) |
Feb 04, 2022 | 35.49 | 35.88 | 34.98 | 35.57 | 987,890 | -0.13(-0.36%) |
Feb 03, 2022 | 36.70 | 35.57 | 35.70 | 940,329 | -1.11(-3.02%) | |
Feb 02, 2022 | 36.93 | 37.35 | 36.73 | 36.81 | 610,745 | +0.10(+0.27%) |