Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 42.17 | 42.80 | 41.92 | 42.79 | 340,305 | +0.58(+1.38%) |
Oct 28, 2022 | 41.70 | 42.26 | 41.18 | 42.21 | 353,471 | +1.15(+2.81%) |
Oct 27, 2022 | 41.22 | 41.69 | 40.98 | 41.06 | 288,284 | +0.25(+0.62%) |
Oct 26, 2022 | 41.98 | 41.98 | 40.77 | 40.80 | 361,971 | -0.79(-1.90%) |
Oct 25, 2022 | 40.79 | 42.01 | 39.69 | 41.59 | 493,990 | +1.99(+5.02%) |
Oct 24, 2022 | 39.51 | 39.96 | 39.25 | 39.60 | 322,870 | +0.55(+1.42%) |
Oct 21, 2022 | 38.57 | 39.34 | 38.12 | 39.05 | 581,478 | +0.81(+2.11%) |
Oct 20, 2022 | 40.68 | 40.87 | 37.96 | 38.24 | 654,678 | -2.39(-5.89%) |
Oct 19, 2022 | 40.81 | 41.22 | 40.15 | 40.63 | 305,248 | -0.44(-1.07%) |
Oct 18, 2022 | 41.46 | 42.06 | 40.63 | 41.07 | 378,428 | +0.09(+0.23%) |
Oct 17, 2022 | 40.72 | 41.34 | 40.63 | 40.98 | 359,442 | +1.00(+2.51%) |
Oct 14, 2022 | 40.53 | 41.02 | 39.88 | 39.98 | 258,218 | -0.19(-0.47%) |
Oct 13, 2022 | 38.15 | 40.35 | 37.86 | 40.16 | 294,910 | +1.63(+4.24%) |
Oct 12, 2022 | 38.52 | 39.09 | 38.05 | 38.53 | 228,796 | -0.02(-0.05%) |
Oct 11, 2022 | 38.18 | 39.14 | 38.17 | 38.55 | 373,764 | +0.24(+0.64%) |
Oct 10, 2022 | 38.47 | 38.89 | 38.20 | 38.31 | 230,677 | +0.10(+0.27%) |
Oct 07, 2022 | 38.45 | 38.49 | 37.75 | 38.20 | 330,284 | -0.43(-1.12%) |
Oct 06, 2022 | 38.57 | 38.83 | 38.39 | 38.63 | 143,009 | -0.18(-0.46%) |
Oct 05, 2022 | 38.44 | 38.94 | 38.27 | 38.81 | 256,660 | -0.18(-0.46%) |
Oct 04, 2022 | 37.54 | 38.99 | 37.54 | 38.99 | 291,901 | +1.82(+4.90%) |
Oct 03, 2022 | 36.65 | 37.33 | 36.16 | 37.17 | 305,349 | +1.08(+2.99%) |
Sep 30, 2022 | 36.27 | 36.82 | 36.03 | 36.09 | 325,058 | -0.09(-0.26%) |
Sep 29, 2022 | 36.95 | 36.95 | 35.95 | 36.19 | 359,444 | -1.07(-2.87%) |
Sep 28, 2022 | 37.23 | 37.57 | 36.83 | 37.26 | 400,209 | +0.24(+0.66%) |
Sep 27, 2022 | 37.68 | 38.02 | 36.85 | 37.01 | 389,034 | -0.58(-1.55%) |
Sep 26, 2022 | 37.82 | 38.22 | 37.51 | 37.59 | 245,521 | -0.39(-1.04%) |
Sep 23, 2022 | 38.33 | 38.50 | 37.52 | 37.99 | 240,555 | -0.74(-1.91%) |
Sep 22, 2022 | 39.69 | 39.69 | 38.49 | 38.73 | 201,344 | -0.69(-1.74%) |
Sep 21, 2022 | 39.92 | 40.53 | 39.41 | 39.41 | 278,459 | -0.44(-1.11%) |
Sep 20, 2022 | 39.69 | 39.99 | 39.46 | 39.85 | 364,801 | -0.15(-0.38%) |
Sep 19, 2022 | 38.79 | 40.07 | 38.65 | 40.00 | 287,274 | +0.78(+1.99%) |
Sep 16, 2022 | 39.19 | 39.30 | 38.56 | 39.23 | 923,958 | -0.19(-0.48%) |
Sep 15, 2022 | 38.51 | 39.77 | 38.50 | 39.41 | 282,095 | +0.80(+2.07%) |
Sep 14, 2022 | 38.78 | 38.93 | 38.20 | 38.62 | 262,608 | -0.06(-0.15%) |
Sep 13, 2022 | 39.40 | 39.52 | 38.49 | 38.67 | 285,893 | -1.32(-3.31%) |
Sep 12, 2022 | 39.46 | 40.20 | 39.46 | 40.00 | 249,263 | +0.44(+1.11%) |
Sep 09, 2022 | 39.37 | 39.72 | 39.20 | 39.55 | 326,090 | +0.37(+0.93%) |
Sep 08, 2022 | 38.55 | 39.41 | 38.30 | 39.19 | 331,773 | +0.37(+0.94%) |
Sep 07, 2022 | 38.09 | 38.97 | 37.94 | 38.82 | 241,779 | +0.62(+1.62%) |
Sep 06, 2022 | 39.01 | 39.19 | 38.00 | 38.20 | 337,789 | -0.55(-1.43%) |
Sep 02, 2022 | 39.38 | 39.81 | 38.56 | 38.76 | 421,412 | -0.31(-0.79%) |
Sep 01, 2022 | 39.29 | 39.59 | 38.80 | 39.07 | 326,271 | -0.29(-0.74%) |
Aug 31, 2022 | 39.83 | 39.86 | 39.29 | 39.36 | 310,615 | -0.51(-1.27%) |
Aug 30, 2022 | 40.17 | 40.22 | 39.68 | 39.86 | 272,755 | -0.23(-0.56%) |
Aug 29, 2022 | 40.13 | 40.38 | 39.74 | 40.09 | 229,159 | -0.35(-0.86%) |
Aug 26, 2022 | 41.36 | 41.45 | 40.42 | 40.44 | 323,450 | -0.84(-2.03%) |
Aug 25, 2022 | 40.54 | 41.41 | 40.52 | 41.27 | 186,679 | +0.74(+1.81%) |
Aug 24, 2022 | 40.50 | 40.73 | 40.23 | 40.54 | 186,045 | -0.07(-0.16%) |
Aug 23, 2022 | 40.99 | 41.24 | 40.57 | 40.60 | 246,226 | -0.29(-0.71%) |
Aug 22, 2022 | 41.19 | 41.30 | 40.82 | 40.89 | 245,735 | -0.88(-2.10%) |
Aug 19, 2022 | 41.96 | 41.96 | 41.57 | 41.77 | 243,219 | -0.29(-0.69%) |
Aug 18, 2022 | 41.89 | 42.08 | 41.73 | 42.06 | 167,052 | +0.22(+0.53%) |
Aug 17, 2022 | 41.83 | 41.96 | 41.52 | 41.83 | 258,018 | -0.40(-0.95%) |
Aug 16, 2022 | 41.67 | 42.39 | 41.48 | 42.23 | 417,471 | +0.45(+1.07%) |
Aug 15, 2022 | 41.00 | 41.83 | 41.00 | 41.79 | 216,093 | +0.48(+1.17%) |
Aug 12, 2022 | 41.03 | 41.37 | 40.90 | 41.30 | 246,694 | +0.46(+1.12%) |
Aug 11, 2022 | 40.41 | 41.02 | 40.40 | 40.85 | 250,367 | +0.79(+1.98%) |
Aug 10, 2022 | 39.86 | 40.43 | 39.85 | 40.05 | 274,700 | +0.58(+1.46%) |
Aug 09, 2022 | 39.24 | 39.72 | 39.17 | 39.48 | 258,521 | +0.24(+0.62%) |
Aug 08, 2022 | 39.26 | 39.60 | 39.06 | 39.24 | 192,815 | +0.07(+0.19%) |
Aug 05, 2022 | 38.57 | 39.32 | 38.56 | 39.16 | 218,668 | +0.56(+1.45%) |
Aug 04, 2022 | 38.73 | 38.95 | 38.49 | 38.60 | 322,126 | -0.26(-0.67%) |
Aug 03, 2022 | 38.53 | 39.06 | 38.37 | 38.86 | 215,593 | +0.44(+1.14%) |
Aug 02, 2022 | 38.89 | 38.90 | 38.34 | 38.43 | 227,190 | -0.59(-1.50%) |
Aug 01, 2022 | 38.53 | 39.27 | 38.30 | 39.01 | 380,386 | +0.19(+0.48%) |
Jul 29, 2022 | 38.23 | 38.95 | 38.23 | 38.83 | 301,747 | +0.65(+1.71%) |
Jul 28, 2022 | 38.34 | 38.44 | 37.78 | 38.17 | 328,906 | -0.16(-0.41%) |
Jul 27, 2022 | 37.66 | 38.48 | 37.50 | 38.33 | 340,120 | +0.69(+1.83%) |
Jul 26, 2022 | 37.90 | 38.85 | 37.42 | 37.64 | 281,547 | -1.01(-2.60%) |
Jul 25, 2022 | 38.42 | 38.89 | 38.29 | 38.65 | 196,770 | +0.56(+1.47%) |
Jul 22, 2022 | 38.37 | 38.57 | 37.75 | 38.09 | 195,053 | -0.34(-0.87%) |
Jul 21, 2022 | 38.18 | 38.45 | 37.77 | 38.43 | 152,224 | +0.02(+0.05%) |
Jul 20, 2022 | 37.68 | 38.44 | 37.68 | 38.41 | 304,613 | +0.44(+1.15%) |
Jul 19, 2022 | 37.32 | 38.03 | 37.32 | 37.97 | 252,570 | +1.11(+3.01%) |
Jul 18, 2022 | 37.13 | 37.58 | 36.73 | 36.86 | 181,346 | +0.09(+0.25%) |
Jul 15, 2022 | 36.55 | 37.03 | 35.96 | 36.77 | 223,847 | +0.97(+2.70%) |
Jul 14, 2022 | 35.56 | 36.16 | 35.19 | 35.80 | 206,542 | -0.50(-1.38%) |
Jul 13, 2022 | 36.71 | 36.81 | 36.01 | 36.30 | 189,640 | -0.50(-1.37%) |
Jul 12, 2022 | 36.55 | 37.32 | 36.36 | 36.81 | 172,896 | -0.02(-0.05%) |
Jul 11, 2022 | 36.68 | 37.01 | 36.60 | 36.82 | 135,235 | -0.23(-0.63%) |
Jul 08, 2022 | 37.44 | 37.45 | 36.44 | 37.06 | 140,370 | -0.22(-0.60%) |
Jul 07, 2022 | 37.31 | 37.78 | 37.13 | 37.28 | 207,077 | +0.35(+0.96%) |
Jul 06, 2022 | 36.44 | 37.10 | 36.24 | 36.93 | 286,783 | +0.21(+0.58%) |
Jul 05, 2022 | 36.39 | 36.86 | 35.69 | 36.71 | 253,407 | -0.40(-1.08%) |
Jul 01, 2022 | 36.25 | 37.23 | 36.02 | 37.11 | 352,142 | +0.66(+1.81%) |
Jun 30, 2022 | 36.05 | 36.68 | 35.86 | 36.45 | 273,847 | -0.42(-1.14%) |
Jun 29, 2022 | 37.19 | 37.26 | 36.48 | 36.87 | 257,827 | -0.16(-0.43%) |
Jun 28, 2022 | 37.48 | 37.94 | 37.03 | 37.03 | 244,915 | -0.31(-0.82%) |
Jun 27, 2022 | 37.14 | 37.51 | 36.37 | 37.34 | 326,592 | +0.48(+1.31%) |
Jun 24, 2022 | 35.89 | 36.88 | 35.89 | 36.85 | 711,753 | +1.11(+3.10%) |
Jun 23, 2022 | 36.05 | 36.11 | 35.20 | 35.74 | 229,389 | -0.30(-0.83%) |
Jun 22, 2022 | 35.87 | 36.18 | 35.75 | 36.04 | 339,350 | -0.29(-0.79%) |
Jun 21, 2022 | 36.41 | 36.55 | 35.93 | 36.33 | 349,279 | +0.80(+2.25%) |
Jun 17, 2022 | 35.37 | 35.87 | 35.10 | 35.53 | 1,068,755 | +0.52(+1.49%) |
Jun 16, 2022 | 35.84 | 36.38 | 34.79 | 35.01 | 519,413 | -1.45(-3.98%) |
Jun 15, 2022 | 36.18 | 36.99 | 35.99 | 36.46 | 484,835 | +0.57(+1.58%) |
Jun 14, 2022 | 36.30 | 36.42 | 34.97 | 35.89 | 524,733 | +0.07(+0.18%) |
Jun 13, 2022 | 35.88 | 36.42 | 35.61 | 35.83 | 370,437 | -0.97(-2.63%) |
Jun 10, 2022 | 37.21 | 37.76 | 36.61 | 36.80 | 403,718 | -1.26(-3.30%) |
Jun 09, 2022 | 39.08 | 39.28 | 38.03 | 38.05 | 330,236 | -1.26(-3.20%) |
Jun 08, 2022 | 39.32 | 39.52 | 38.97 | 39.31 | 289,241 | -0.44(-1.10%) |
Jun 07, 2022 | 38.97 | 39.89 | 38.86 | 39.75 | 291,521 | +0.36(+0.92%) |
Jun 06, 2022 | 39.39 | 39.82 | 39.18 | 39.38 | 407,523 | +0.42(+1.08%) |
Jun 03, 2022 | 38.87 | 39.18 | 38.77 | 38.97 | 331,929 | -0.19(-0.48%) |
Jun 02, 2022 | 38.25 | 39.17 | 38.11 | 39.15 | 407,259 | +0.86(+2.24%) |
Jun 01, 2022 | 38.23 | 38.63 | 37.65 | 38.30 | 455,636 | +0.02(+0.05%) |
May 31, 2022 | 38.11 | 38.60 | 37.77 | 38.28 | 549,785 | -0.39(-1.01%) |
May 27, 2022 | 37.69 | 38.79 | 37.48 | 38.67 | 564,145 | +1.45(+3.90%) |
May 26, 2022 | 36.65 | 37.45 | 36.24 | 37.22 | 267,256 | +0.86(+2.36%) |
May 25, 2022 | 35.75 | 36.65 | 35.70 | 36.36 | 274,357 | +0.50(+1.39%) |
May 24, 2022 | 35.71 | 36.17 | 35.04 | 35.86 | 271,683 | -0.06(-0.18%) |
May 23, 2022 | 36.12 | 36.57 | 35.50 | 35.92 | 278,153 | +0.43(+1.22%) |
May 20, 2022 | 35.61 | 35.79 | 34.59 | 35.49 | 263,011 | +0.17(+0.47%) |
May 19, 2022 | 35.26 | 35.91 | 35.13 | 35.32 | 359,008 | -0.35(-0.98%) |
May 18, 2022 | 36.39 | 36.61 | 35.49 | 35.68 | 306,077 | -1.19(-3.23%) |
May 17, 2022 | 36.61 | 36.92 | 36.41 | 36.87 | 531,407 | +0.93(+2.59%) |
May 16, 2022 | 36.10 | 36.29 | 35.67 | 35.93 | 284,072 | -0.43(-1.19%) |
May 13, 2022 | 36.62 | 36.93 | 36.10 | 36.37 | 219,639 | +0.18(+0.51%) |
May 12, 2022 | 35.98 | 36.40 | 35.40 | 36.18 | 253,734 | -0.05(-0.13%) |
May 11, 2022 | 36.60 | 37.13 | 35.98 | 36.23 | 274,395 | -0.25(-0.68%) |
May 10, 2022 | 37.10 | 37.29 | 35.82 | 36.48 | 240,072 | -0.30(-0.83%) |
May 09, 2022 | 36.62 | 37.32 | 36.32 | 36.78 | 388,413 | -0.23(-0.62%) |
May 06, 2022 | 37.38 | 37.38 | 36.45 | 37.01 | 301,269 | -0.36(-0.96%) |
May 05, 2022 | 38.25 | 38.25 | 36.89 | 37.37 | 276,371 | -1.29(-3.34%) |
May 04, 2022 | 37.64 | 38.80 | 37.45 | 38.67 | 259,248 | +1.07(+2.85%) |
May 03, 2022 | 37.44 | 37.97 | 37.10 | 37.60 | 222,043 | +0.08(+0.22%) |
May 02, 2022 | 37.09 | 37.71 | 36.61 | 37.51 | 314,103 | +0.51(+1.37%) |
Apr 29, 2022 | 38.26 | 38.41 | 36.81 | 37.00 | 311,813 | -1.27(-3.33%) |
Apr 28, 2022 | 38.46 | 38.72 | 37.61 | 38.28 | 293,877 | +0.25(+0.66%) |
Apr 27, 2022 | 38.38 | 38.68 | 37.83 | 38.03 | 338,285 | +0.09(+0.24%) |
Apr 26, 2022 | 38.76 | 39.76 | 37.84 | 37.94 | 385,343 | -1.72(-4.33%) |
Apr 25, 2022 | 39.76 | 40.24 | 38.65 | 39.65 | 394,756 | -0.32(-0.81%) |
Apr 22, 2022 | 40.70 | 40.80 | 39.92 | 39.98 | 190,255 | -0.72(-1.77%) |
Apr 21, 2022 | 41.65 | 41.84 | 40.48 | 40.70 | 230,107 | -0.61(-1.47%) |
Apr 20, 2022 | 41.06 | 41.68 | 39.31 | 41.31 | 271,540 | +0.44(+1.08%) |
Apr 19, 2022 | 39.25 | 40.96 | 39.25 | 40.86 | 312,210 | +1.62(+4.12%) |
Apr 18, 2022 | 38.97 | 39.90 | 38.83 | 39.25 | 215,427 | +0.25(+0.64%) |
Apr 14, 2022 | 39.69 | 40.04 | 38.92 | 39.00 | 326,393 | -0.68(-1.72%) |
Apr 13, 2022 | 38.98 | 39.75 | 38.82 | 39.68 | 199,796 | +0.43(+1.11%) |
Apr 12, 2022 | 39.41 | 39.88 | 39.04 | 39.25 | 229,254 | -0.06(-0.14%) |
Apr 11, 2022 | 39.09 | 40.03 | 39.09 | 39.30 | 182,355 | +0.14(+0.35%) |
Apr 08, 2022 | 39.38 | 39.82 | 39.13 | 39.16 | 191,290 | -0.21(-0.54%) |
Apr 07, 2022 | 39.78 | 39.78 | 39.10 | 39.38 | 201,979 | -0.28(-0.70%) |
Apr 06, 2022 | 39.90 | 40.12 | 39.62 | 39.65 | 264,971 | -0.42(-1.06%) |
Apr 05, 2022 | 40.90 | 41.34 | 39.95 | 40.08 | 274,926 | -0.78(-1.90%) |
Apr 04, 2022 | 41.01 | 41.08 | 40.18 | 40.85 | 254,549 | -0.24(-0.58%) |
Apr 01, 2022 | 41.58 | 41.88 | 40.73 | 41.09 | 431,586 | -0.21(-0.51%) |
Mar 31, 2022 | 42.04 | 42.43 | 41.25 | 41.31 | 391,264 | -0.58(-1.39%) |
Mar 30, 2022 | 43.35 | 43.37 | 41.65 | 41.89 | 316,326 | -1.49(-3.43%) |
Mar 29, 2022 | 43.19 | 43.55 | 42.78 | 43.37 | 212,546 | +0.76(+1.78%) |
Mar 28, 2022 | 43.23 | 43.23 | 42.14 | 42.62 | 167,445 | -0.62(-1.43%) |
Mar 25, 2022 | 42.40 | 43.30 | 41.55 | 43.23 | 183,074 | +1.04(+2.47%) |
Mar 24, 2022 | 42.19 | 42.43 | 41.63 | 42.19 | 277,149 | +0.29(+0.68%) |
Mar 23, 2022 | 43.24 | 43.24 | 41.85 | 41.91 | 235,793 | -1.70(-3.90%) |
Mar 22, 2022 | 43.38 | 43.84 | 43.22 | 43.60 | 276,853 | +0.60(+1.39%) |
Mar 21, 2022 | 43.12 | 43.41 | 42.39 | 43.00 | 324,569 | -0.02(-0.04%) |
Mar 18, 2022 | 43.35 | 43.35 | 42.09 | 43.02 | 1,426,726 | -0.01(-0.02%) |
Mar 17, 2022 | 42.76 | 43.18 | 42.08 | 43.03 | 411,840 | -0.21(-0.49%) |
Mar 16, 2022 | 42.11 | 43.30 | 41.79 | 43.24 | 457,032 | +1.64(+3.95%) |
Mar 15, 2022 | 41.89 | 42.46 | 41.01 | 41.60 | 284,877 | -0.09(-0.22%) |
Mar 14, 2022 | 42.33 | 42.63 | 41.40 | 41.69 | 313,483 | -0.08(-0.20%) |
Mar 11, 2022 | 41.83 | 42.43 | 41.70 | 41.78 | 344,652 | +0.25(+0.60%) |
Mar 10, 2022 | 40.90 | 41.59 | 40.87 | 41.53 | 311,453 | +0.20(+0.49%) |
Mar 09, 2022 | 42.01 | 42.55 | 41.24 | 41.32 | 351,384 | +0.38(+0.92%) |
Mar 08, 2022 | 40.86 | 41.74 | 40.13 | 40.95 | 494,243 | +0.91(+2.28%) |
Mar 07, 2022 | 40.84 | 41.44 | 39.99 | 40.03 | 500,871 | -1.12(-2.71%) |
Mar 04, 2022 | 42.14 | 42.46 | 40.60 | 41.15 | 484,810 | -1.81(-4.21%) |
Mar 03, 2022 | 43.72 | 43.91 | 42.65 | 42.96 | 367,828 | -0.60(-1.38%) |
Mar 02, 2022 | 42.32 | 43.91 | 42.24 | 43.56 | 284,358 | +1.69(+4.03%) |
Mar 01, 2022 | 43.14 | 43.28 | 41.27 | 41.87 | 455,105 | -1.54(-3.55%) |
Feb 28, 2022 | 42.54 | 43.55 | 42.46 | 43.41 | 371,030 | -0.15(-0.34%) |
Feb 25, 2022 | 42.22 | 43.66 | 42.62 | 43.56 | 305,918 | +1.66(+3.97%) |
Feb 24, 2022 | 41.68 | 42.07 | 40.54 | 41.90 | 413,756 | -0.93(-2.18%) |
Feb 23, 2022 | 43.66 | 44.14 | 42.65 | 42.83 | 286,696 | -0.65(-1.50%) |
Feb 22, 2022 | 44.05 | 44.19 | 43.28 | 43.48 | 356,813 | -0.57(-1.29%) |
Feb 18, 2022 | 44.05 | 0 | +0.42(+0.97%) | |||
Feb 17, 2022 | 44.27 | 44.27 | 43.57 | 43.63 | 394,166 | -0.98(-2.20%) |
Feb 16, 2022 | 43.98 | 44.79 | 43.82 | 44.61 | 284,298 | +0.19(+0.43%) |
Feb 15, 2022 | 43.75 | 44.48 | 43.64 | 44.41 | 410,569 | +1.14(+2.63%) |
Feb 14, 2022 | 43.79 | 44.13 | 42.97 | 43.28 | 364,666 | -0.32(-0.74%) |
Feb 11, 2022 | 43.56 | 44.64 | 43.31 | 43.60 | 321,603 | -0.27(-0.63%) |
Feb 10, 2022 | 43.64 | 44.59 | 43.64 | 43.87 | 431,390 | +0.24(+0.55%) |
Feb 09, 2022 | 44.58 | 44.58 | 43.51 | 43.64 | 390,217 | -0.82(-1.83%) |
Feb 08, 2022 | 43.53 | 44.62 | 43.30 | 44.45 | 378,584 | +1.13(+2.60%) |
Feb 07, 2022 | 43.11 | 43.48 | 42.78 | 43.32 | 240,321 | +0.27(+0.62%) |
Feb 04, 2022 | 42.90 | 43.36 | 42.46 | 43.06 | 411,016 | +0.37(+0.86%) |
Feb 03, 2022 | 42.64 | 43.36 | 42.69 | 378,972 | +0.11(+0.26%) | |
Feb 02, 2022 | 42.54 | 42.93 | 42.08 | 42.58 | 439,340 | -0.04(-0.09%) |
Feb 01, 2022 | 41.20 | 42.73 | 40.99 | 42.62 | 522,143 | +1.24(+2.99%) |
Jan 31, 2022 | 41.01 | 41.43 | 41.38 | 641,713 | +0.52(+1.28%) | |
Jan 28, 2022 | 40.75 | 41.27 | 39.57 | 40.86 | 588,042 | +1.80(+4.60%) |
Jan 27, 2022 | 40.60 | 41.27 | 38.69 | 39.06 | 417,722 | -1.30(-3.22%) |
Jan 26, 2022 | 41.16 | 41.58 | 39.70 | 40.36 | 288,573 | -0.37(-0.90%) |
Jan 25, 2022 | 41.96 | 41.96 | 39.40 | 40.73 | 526,884 | +0.07(+0.18%) |
Jan 24, 2022 | 39.59 | 40.72 | 39.10 | 40.66 | 533,384 | +0.88(+2.21%) |
Jan 21, 2022 | 40.30 | 41.09 | 39.69 | 39.78 | 583,237 | -0.63(-1.56%) |
Jan 20, 2022 | 41.43 | 42.02 | 40.25 | 40.41 | 342,094 | -1.02(-2.46%) |
Jan 19, 2022 | 42.99 | 43.02 | 41.40 | 41.43 | 309,417 | -1.19(-2.80%) |
Jan 18, 2022 | 42.97 | 43.02 | 42.32 | 42.62 | 283,236 | -0.37(-0.85%) |
Jan 14, 2022 | 42.98 | 0 | +0.54(+1.27%) | |||
Jan 13, 2022 | 42.31 | 42.91 | 42.22 | 42.44 | 258,998 | +0.27(+0.65%) |
Jan 12, 2022 | 42.58 | 42.94 | 41.99 | 42.17 | 342,924 | -0.48(-1.12%) |
Jan 11, 2022 | 42.75 | 42.84 | 41.52 | 42.65 | 293,993 | +0.13(+0.30%) |
Jan 10, 2022 | 42.65 | 42.65 | 41.94 | 42.52 | 328,930 | +0.09(+0.22%) |
Jan 07, 2022 | 42.06 | 42.57 | 41.74 | 42.43 | 304,737 | +0.38(+0.89%) |
Jan 06, 2022 | 41.14 | 42.10 | 40.79 | 42.05 | 344,466 | +1.48(+3.66%) |
Jan 05, 2022 | 41.09 | 41.40 | 40.54 | 40.57 | 244,087 | -0.26(-0.63%) |
Jan 04, 2022 | 40.39 | 41.40 | 39.98 | 40.82 | 302,613 | +0.89(+2.23%) |
Jan 03, 2022 | 39.89 | 40.62 | 39.48 | 39.93 | 295,564 | +0.54(+1.37%) |
Dec 31, 2021 | 39.41 | 39.70 | 39.14 | 39.39 | 186,505 | -0.09(-0.23%) |
Dec 30, 2021 | 39.65 | 40.22 | 39.42 | 39.48 | 242,322 | -0.18(-0.46%) |
Dec 29, 2021 | 39.53 | 39.78 | 39.42 | 39.67 | 152,553 | +0.27(+0.70%) |
Dec 28, 2021 | 39.17 | 39.67 | 39.02 | 39.39 | 186,388 | +0.16(+0.42%) |
Dec 27, 2021 | 38.95 | 39.24 | 38.49 | 39.23 | 312,917 | +0.45(+1.16%) |
Dec 23, 2021 | 39.04 | 39.32 | 38.55 | 38.78 | 230,677 | -0.05(-0.12%) |
Dec 22, 2021 | 38.52 | 38.88 | 38.41 | 38.82 | 287,435 | +0.22(+0.57%) |
Dec 21, 2021 | 37.84 | 38.65 | 37.70 | 38.60 | 506,780 | +1.26(+3.36%) |
Dec 20, 2021 | 37.65 | 37.70 | 36.50 | 37.35 | 469,618 | -0.82(-2.14%) |
Dec 17, 2021 | 39.24 | 39.24 | 38.06 | 38.16 | 1,599,382 | -1.15(-2.94%) |
Dec 16, 2021 | 40.01 | 40.24 | 39.12 | 39.32 | 449,077 | -0.05(-0.14%) |
Dec 15, 2021 | 39.32 | 39.76 | 38.67 | 39.37 | 455,508 | +0.35(+0.89%) |
Dec 14, 2021 | 38.95 | 39.83 | 38.81 | 39.03 | 438,795 | +0.12(+0.31%) |
Dec 13, 2021 | 39.93 | 39.93 | 38.63 | 38.91 | 410,452 | -1.30(-3.24%) |
Dec 10, 2021 | 40.08 | 40.82 | 39.59 | 40.21 | 364,646 | +0.35(+0.87%) |
Dec 09, 2021 | 39.62 | 40.26 | 39.55 | 39.86 | 314,767 | -0.14(-0.34%) |
Dec 08, 2021 | 40.00 | 40.45 | 39.27 | 40.00 | 301,436 | +0.01(+0.02%) |
Dec 07, 2021 | 40.35 | 40.59 | 39.69 | 39.99 | 425,552 | -0.06(-0.16%) |
Dec 06, 2021 | 39.86 | 40.65 | 39.59 | 40.05 | 477,502 | +0.91(+2.32%) |
Dec 03, 2021 | 39.79 | 40.01 | 38.84 | 39.15 | 325,407 | -0.50(-1.27%) |
Dec 02, 2021 | 37.94 | 40.09 | 37.94 | 39.65 | 464,429 | +1.57(+4.11%) |
Dec 01, 2021 | 39.39 | 39.94 | 38.08 | 38.08 | 528,899 | -0.32(-0.84%) |
Nov 30, 2021 | 38.66 | 38.82 | 38.17 | 38.40 | 726,628 | -0.96(-2.44%) |
Nov 29, 2021 | 40.04 | 40.04 | 39.17 | 39.37 | 287,914 | -0.04(-0.09%) |
Nov 26, 2021 | 40.92 | 40.92 | 38.77 | 39.40 | 357,828 | -2.20(-5.29%) |
Nov 24, 2021 | 41.78 | 42.14 | 41.41 | 41.60 | 213,655 | -0.44(-1.04%) |
Nov 23, 2021 | 41.57 | 42.22 | 41.42 | 42.04 | 329,281 | +0.96(+2.35%) |
Nov 22, 2021 | 40.77 | 42.07 | 40.77 | 41.07 | 401,073 | +0.69(+1.71%) |
Nov 19, 2021 | 40.37 | 40.76 | 39.92 | 40.38 | 354,755 | -0.35(-0.85%) |
Nov 18, 2021 | 40.27 | 40.93 | 40.62 | 40.73 | 441,285 | +0.44(+1.08%) |
Nov 17, 2021 | 40.64 | 40.70 | 40.05 | 40.29 | 361,978 | -0.55(-1.36%) |
Nov 16, 2021 | 40.66 | 41.23 | 40.56 | 40.85 | 271,265 | +0.04(+0.09%) |
Nov 15, 2021 | 40.66 | 40.96 | 40.54 | 40.81 | 220,415 | +0.35(+0.85%) |
Nov 12, 2021 | 40.76 | 40.89 | 40.21 | 40.46 | 212,758 | -0.31(-0.76%) |
Nov 11, 2021 | 41.06 | 41.11 | 40.71 | 40.77 | 176,510 | -0.05(-0.13%) |
Nov 10, 2021 | 40.65 | 40.83 | 235,425 | +0.11(+0.27%) | ||
Nov 09, 2021 | 40.35 | 40.90 | 40.04 | 40.72 | 191,144 | +0.13(+0.31%) |
Nov 08, 2021 | 41.10 | 41.36 | 40.40 | 40.59 | 225,987 | -0.22(-0.53%) |
Nov 05, 2021 | 40.31 | 41.06 | 40.31 | 40.81 | 345,387 | +0.88(+2.21%) |
Nov 04, 2021 | 40.19 | 40.19 | 39.28 | 39.93 | 286,681 | -0.27(-0.68%) |
Nov 03, 2021 | 38.87 | 40.45 | 38.80 | 40.20 | 292,647 | +1.10(+2.81%) |
Nov 02, 2021 | 39.68 | 39.87 | 39.02 | 39.10 | 244,612 | -0.55(-1.38%) |