Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 46.26 | 47.22 | 45.73 | 47.20 | 629,546 | +0.89(+1.93%) |
Nov 29, 2022 | 46.23 | 46.37 | 46.04 | 46.31 | 275,767 | -0.01(-0.02%) |
Nov 28, 2022 | 46.81 | 46.81 | 45.91 | 46.32 | 397,992 | -0.78(-1.65%) |
Nov 25, 2022 | 46.91 | 47.28 | 46.73 | 47.10 | 282,613 | +0.37(+0.79%) |
Nov 23, 2022 | 47.14 | 47.54 | 46.38 | 46.73 | 509,333 | -0.61(-1.28%) |
Nov 22, 2022 | 46.50 | 47.36 | 46.50 | 47.34 | 4,783,053 | +0.91(+1.96%) |
Nov 21, 2022 | 45.49 | 46.74 | 45.08 | 46.42 | 577,259 | +0.93(+2.04%) |
Nov 18, 2022 | 44.21 | 45.52 | 43.97 | 45.49 | 901,702 | +2.25(+5.20%) |
Nov 17, 2022 | 44.40 | 44.40 | 42.33 | 43.25 | 909,886 | +0.72(+1.70%) |
Nov 16, 2022 | 42.84 | 43.27 | 42.34 | 42.53 | 491,405 | -0.28(-0.64%) |
Nov 15, 2022 | 42.49 | 43.15 | 42.21 | 42.80 | 450,296 | +0.63(+1.48%) |
Nov 14, 2022 | 42.82 | 42.95 | 42.17 | 42.17 | 416,054 | -0.65(-1.51%) |
Nov 11, 2022 | 43.76 | 43.76 | 42.76 | 42.82 | 534,751 | -0.83(-1.89%) |
Nov 10, 2022 | 43.07 | 43.73 | 42.25 | 43.64 | 505,476 | +1.97(+4.74%) |
Nov 09, 2022 | 41.78 | 42.45 | 41.55 | 41.67 | 417,272 | -0.24(-0.57%) |
Nov 08, 2022 | 41.46 | 42.15 | 41.17 | 41.91 | 613,815 | +0.74(+1.80%) |
Nov 07, 2022 | 42.00 | 42.12 | 40.55 | 41.17 | 601,948 | -0.84(-2.01%) |
Nov 04, 2022 | 42.02 | 42.60 | 41.56 | 42.01 | 386,467 | +0.02(+0.05%) |
Nov 03, 2022 | 41.71 | 42.25 | 41.34 | 41.99 | 312,199 | -0.25(-0.58%) |
Nov 02, 2022 | 42.80 | 43.69 | 42.21 | 42.24 | 610,908 | -0.56(-1.31%) |
Nov 01, 2022 | 42.53 | 43.21 | 42.00 | 42.80 | 519,011 | +0.45(+1.05%) |
Oct 31, 2022 | 42.90 | 42.92 | 42.28 | 42.35 | 2,840,393 | -0.61(-1.41%) |
Oct 28, 2022 | 42.16 | 43.00 | 42.15 | 42.96 | 556,496 | +0.80(+1.89%) |
Oct 27, 2022 | 41.77 | 42.57 | 41.77 | 42.16 | 574,563 | +0.75(+1.81%) |
Oct 26, 2022 | 41.13 | 41.75 | 40.66 | 41.41 | 650,015 | +0.64(+1.56%) |
Oct 25, 2022 | 40.00 | 41.06 | 39.82 | 40.78 | 771,048 | +0.75(+1.87%) |
Oct 24, 2022 | 39.96 | 40.58 | 39.60 | 40.03 | 571,664 | +0.10(+0.26%) |
Oct 21, 2022 | 38.90 | 40.26 | 38.56 | 39.93 | 636,825 | +1.24(+3.21%) |
Oct 20, 2022 | 39.32 | 39.32 | 38.56 | 38.68 | 442,844 | -0.40(-1.02%) |
Oct 19, 2022 | 38.45 | 39.21 | 38.43 | 39.08 | 397,143 | +0.06(+0.15%) |
Oct 18, 2022 | 38.84 | 39.28 | 38.66 | 39.02 | 504,892 | +0.66(+1.73%) |
Oct 17, 2022 | 38.02 | 38.87 | 37.64 | 38.36 | 433,649 | +0.90(+2.41%) |
Oct 14, 2022 | 38.42 | 38.61 | 37.20 | 37.46 | 383,975 | -0.63(-1.64%) |
Oct 13, 2022 | 36.42 | 38.24 | 36.12 | 38.08 | 567,522 | +1.30(+3.53%) |
Oct 12, 2022 | 37.68 | 37.68 | 36.73 | 36.78 | 449,331 | -1.08(-2.86%) |
Oct 11, 2022 | 37.23 | 38.25 | 37.15 | 37.87 | 589,314 | +0.60(+1.60%) |
Oct 10, 2022 | 37.15 | 37.65 | 37.15 | 37.27 | 393,182 | +0.29(+0.80%) |
Oct 07, 2022 | 37.60 | 37.66 | 36.72 | 36.97 | 562,131 | -0.75(-1.99%) |
Oct 06, 2022 | 38.26 | 38.26 | 37.41 | 37.72 | 470,682 | -0.68(-1.78%) |
Oct 05, 2022 | 38.43 | 38.70 | 37.92 | 38.41 | 426,624 | -0.47(-1.22%) |
Oct 04, 2022 | 37.90 | 39.13 | 37.90 | 38.88 | 477,102 | +0.98(+2.58%) |
Oct 03, 2022 | 37.49 | 38.43 | 36.59 | 37.90 | 645,516 | +1.19(+3.23%) |
Sep 30, 2022 | 37.91 | 37.92 | 36.62 | 36.72 | 1,025,727 | -0.96(-2.54%) |
Sep 29, 2022 | 39.25 | 39.25 | 37.36 | 37.68 | 549,793 | -1.71(-4.34%) |
Sep 28, 2022 | 39.38 | 39.72 | 38.99 | 39.38 | 574,974 | +0.38(+0.97%) |
Sep 27, 2022 | 40.30 | 40.43 | 38.90 | 39.01 | 453,146 | -1.18(-2.93%) |
Sep 26, 2022 | 40.49 | 40.88 | 39.93 | 40.18 | 564,598 | -0.40(-0.98%) |
Sep 23, 2022 | 41.22 | 41.33 | 40.18 | 40.58 | 706,830 | -0.91(-2.20%) |
Sep 22, 2022 | 41.26 | 41.78 | 40.73 | 41.49 | 351,768 | +0.22(+0.52%) |
Sep 21, 2022 | 42.38 | 42.66 | 41.26 | 41.27 | 496,548 | -0.76(-1.81%) |
Sep 20, 2022 | 42.29 | 42.43 | 41.50 | 42.04 | 436,027 | -0.65(-1.52%) |
Sep 19, 2022 | 41.72 | 42.73 | 41.72 | 42.69 | 401,988 | +0.61(+1.45%) |
Sep 16, 2022 | 41.54 | 42.33 | 41.46 | 42.07 | 1,057,856 | +0.42(+1.02%) |
Sep 15, 2022 | 42.01 | 42.26 | 41.55 | 41.65 | 443,586 | -0.69(-1.62%) |
Sep 14, 2022 | 41.36 | 42.36 | 41.28 | 42.34 | 419,309 | +0.92(+2.23%) |
Sep 13, 2022 | 42.20 | 42.51 | 41.16 | 41.42 | 455,355 | -1.34(-3.12%) |
Sep 12, 2022 | 41.92 | 42.95 | 41.85 | 42.75 | 465,204 | +1.10(+2.64%) |
Sep 09, 2022 | 42.06 | 42.32 | 41.34 | 41.65 | 525,061 | -1.27(-2.96%) |
Sep 08, 2022 | 42.97 | 43.35 | 42.69 | 42.92 | 389,742 | -0.33(-0.76%) |
Sep 07, 2022 | 41.99 | 43.29 | 41.93 | 43.25 | 351,300 | +1.26(+3.00%) |
Sep 06, 2022 | 42.06 | 42.67 | 41.80 | 41.99 | 445,002 | +0.14(+0.34%) |
Sep 02, 2022 | 42.34 | 42.79 | 41.66 | 41.85 | 463,049 | -0.23(-0.54%) |
Sep 01, 2022 | 41.29 | 42.18 | 41.27 | 42.07 | 386,955 | +0.56(+1.36%) |
Aug 31, 2022 | 41.85 | 42.01 | 41.39 | 41.51 | 539,896 | -0.54(-1.27%) |
Aug 30, 2022 | 42.92 | 42.92 | 41.95 | 42.05 | 367,816 | -0.78(-1.82%) |
Aug 29, 2022 | 42.85 | 43.09 | 42.37 | 42.83 | 183,598 | -0.11(-0.26%) |
Aug 26, 2022 | 43.57 | 43.61 | 42.80 | 42.94 | 232,215 | -0.56(-1.30%) |
Aug 25, 2022 | 42.71 | 43.58 | 42.64 | 43.50 | 246,553 | +0.72(+1.69%) |
Aug 24, 2022 | 42.99 | 43.00 | 42.43 | 42.78 | 237,989 | -0.38(-0.87%) |
Aug 23, 2022 | 43.34 | 43.59 | 43.05 | 43.16 | 273,075 | -0.33(-0.76%) |
Aug 22, 2022 | 44.15 | 44.29 | 43.36 | 43.48 | 297,966 | -0.89(-2.01%) |
Aug 19, 2022 | 44.09 | 44.56 | 44.03 | 44.38 | 355,753 | +0.18(+0.40%) |
Aug 18, 2022 | 44.27 | 44.60 | 43.97 | 44.20 | 324,036 | -0.07(-0.15%) |
Aug 17, 2022 | 44.32 | 44.48 | 43.94 | 44.27 | 428,755 | -0.08(-0.19%) |
Aug 16, 2022 | 43.95 | 44.44 | 43.89 | 44.35 | 374,617 | +0.31(+0.70%) |
Aug 15, 2022 | 43.55 | 44.37 | 43.38 | 44.04 | 443,743 | +0.31(+0.71%) |
Aug 12, 2022 | 42.96 | 43.77 | 42.86 | 43.73 | 306,482 | +0.93(+2.18%) |
Aug 11, 2022 | 43.02 | 43.31 | 42.72 | 42.80 | 344,426 | +0.05(+0.11%) |
Aug 10, 2022 | 42.88 | 43.05 | 42.44 | 42.75 | 414,507 | +0.28(+0.66%) |
Aug 09, 2022 | 42.33 | 42.75 | 41.90 | 42.47 | 400,154 | +0.26(+0.62%) |
Aug 08, 2022 | 42.18 | 42.68 | 41.93 | 42.21 | 380,672 | +0.18(+0.43%) |
Aug 05, 2022 | 42.58 | 42.67 | 41.69 | 42.03 | 415,836 | -1.01(-2.34%) |
Aug 04, 2022 | 42.53 | 43.86 | 42.23 | 43.03 | 384,987 | +0.53(+1.24%) |
Aug 03, 2022 | 42.65 | 42.85 | 42.01 | 42.51 | 353,233 | -0.48(-1.12%) |
Aug 02, 2022 | 43.12 | 43.30 | 42.80 | 42.99 | 340,063 | -0.05(-0.11%) |
Aug 01, 2022 | 43.28 | 43.32 | 42.41 | 43.03 | 396,540 | -0.40(-0.93%) |
Jul 29, 2022 | 43.52 | 43.96 | 43.37 | 43.44 | 1,051,070 | -0.15(-0.35%) |
Jul 28, 2022 | 42.78 | 43.73 | 42.43 | 43.59 | 496,107 | +1.09(+2.57%) |
Jul 27, 2022 | 41.90 | 42.63 | 41.83 | 42.50 | 457,564 | +0.44(+1.05%) |
Jul 26, 2022 | 41.66 | 42.12 | 41.39 | 42.06 | 282,920 | +0.36(+0.86%) |
Jul 25, 2022 | 40.89 | 41.74 | 40.63 | 41.70 | 415,655 | +1.08(+2.66%) |
Jul 22, 2022 | 40.56 | 40.77 | 40.05 | 40.62 | 316,212 | +0.26(+0.65%) |
Jul 21, 2022 | 40.24 | 40.36 | 39.66 | 40.35 | 281,064 | -0.30(-0.74%) |
Jul 20, 2022 | 41.11 | 41.11 | 40.32 | 40.65 | 381,349 | -0.81(-1.95%) |
Jul 19, 2022 | 41.18 | 41.59 | 41.18 | 41.46 | 286,457 | +0.70(+1.71%) |
Jul 18, 2022 | 41.67 | 41.67 | 40.74 | 40.77 | 271,670 | -0.67(-1.61%) |
Jul 15, 2022 | 41.32 | 41.47 | 40.62 | 41.43 | 352,523 | +0.52(+1.26%) |
Jul 14, 2022 | 40.24 | 41.00 | 40.17 | 40.92 | 279,173 | -0.02(-0.05%) |
Jul 13, 2022 | 40.56 | 41.26 | 40.52 | 40.94 | 246,377 | +0.05(+0.12%) |
Jul 12, 2022 | 40.91 | 41.59 | 40.62 | 40.89 | 281,123 | -0.29(-0.71%) |
Jul 11, 2022 | 41.18 | 41.47 | 40.78 | 41.18 | 227,713 | +0.08(+0.21%) |
Jul 08, 2022 | 41.37 | 41.37 | 40.92 | 41.10 | 198,453 | -0.15(-0.36%) |
Jul 07, 2022 | 41.53 | 41.71 | 41.12 | 41.25 | 259,395 | -0.09(-0.23%) |
Jul 06, 2022 | 40.55 | 41.58 | 40.36 | 41.34 | 349,661 | +0.79(+1.95%) |
Jul 05, 2022 | 42.51 | 42.62 | 40.11 | 40.55 | 480,194 | -2.23(-5.21%) |
Jul 01, 2022 | 41.82 | 42.80 | 41.64 | 42.78 | 389,446 | +0.90(+2.16%) |
Jun 30, 2022 | 41.30 | 41.97 | 41.21 | 41.88 | 328,282 | +0.31(+0.75%) |
Jun 29, 2022 | 42.04 | 42.20 | 41.22 | 41.57 | 417,373 | -0.49(-1.16%) |
Jun 28, 2022 | 42.25 | 42.70 | 41.87 | 42.06 | 398,455 | +0.15(+0.36%) |
Jun 27, 2022 | 41.29 | 42.02 | 41.22 | 41.90 | 286,387 | +0.80(+1.94%) |
Jun 24, 2022 | 40.20 | 41.42 | 40.16 | 41.11 | 911,739 | +0.98(+2.44%) |
Jun 23, 2022 | 40.44 | 40.72 | 39.94 | 40.13 | 570,798 | -0.02(-0.05%) |
Jun 22, 2022 | 39.41 | 40.53 | 39.39 | 40.15 | 444,177 | +0.45(+1.14%) |
Jun 21, 2022 | 39.01 | 40.06 | 38.56 | 39.69 | 481,790 | +0.83(+2.13%) |
Jun 17, 2022 | 40.21 | 40.48 | 38.55 | 38.87 | 1,224,490 | -0.96(-2.41%) |
Jun 16, 2022 | 39.96 | 40.02 | 39.26 | 39.83 | 670,504 | -0.54(-1.33%) |
Jun 15, 2022 | 40.33 | 41.18 | 40.01 | 40.36 | 873,869 | +0.29(+0.73%) |
Jun 14, 2022 | 40.75 | 41.03 | 39.52 | 40.07 | 619,553 | -0.99(-2.42%) |
Jun 13, 2022 | 42.49 | 42.72 | 40.82 | 41.07 | 689,949 | -1.87(-4.37%) |
Jun 10, 2022 | 42.63 | 43.39 | 42.34 | 42.94 | 350,610 | +0.00(+0.00%) |
Jun 09, 2022 | 43.40 | 43.70 | 42.79 | 42.94 | 406,019 | -0.37(-0.86%) |
Jun 08, 2022 | 43.58 | 43.89 | 43.25 | 43.31 | 335,801 | -0.40(-0.92%) |
Jun 07, 2022 | 43.52 | 43.79 | 43.04 | 43.71 | 288,997 | +0.17(+0.39%) |
Jun 06, 2022 | 43.48 | 43.98 | 43.10 | 43.55 | 498,306 | +0.51(+1.19%) |
Jun 03, 2022 | 43.17 | 43.37 | 42.81 | 43.03 | 282,185 | -0.40(-0.92%) |
Jun 02, 2022 | 43.01 | 43.47 | 41.99 | 43.43 | 338,108 | +0.62(+1.46%) |
Jun 01, 2022 | 43.01 | 43.01 | 42.30 | 42.81 | 373,759 | -0.02(-0.04%) |
May 31, 2022 | 42.88 | 43.09 | 42.42 | 42.83 | 749,362 | -0.34(-0.78%) |
May 27, 2022 | 42.97 | 43.28 | 42.86 | 43.16 | 335,199 | +0.08(+0.19%) |
May 26, 2022 | 43.38 | 43.45 | 42.88 | 43.08 | 382,314 | +0.01(+0.02%) |
May 25, 2022 | 42.87 | 43.30 | 42.59 | 43.07 | 480,054 | +0.14(+0.33%) |
May 24, 2022 | 42.28 | 43.03 | 41.74 | 42.93 | 459,520 | +0.62(+1.48%) |
May 23, 2022 | 42.30 | 42.76 | 41.91 | 42.31 | 379,382 | +0.42(+1.00%) |
May 20, 2022 | 42.42 | 42.53 | 41.08 | 41.89 | 610,783 | -0.56(-1.32%) |
May 19, 2022 | 42.20 | 42.67 | 41.95 | 42.45 | 621,638 | -0.03(-0.07%) |
May 18, 2022 | 42.70 | 43.18 | 42.22 | 42.47 | 462,417 | +0.13(+0.31%) |
May 17, 2022 | 41.94 | 42.36 | 41.17 | 42.34 | 357,326 | +0.72(+1.73%) |
May 16, 2022 | 41.14 | 41.76 | 40.93 | 41.62 | 413,957 | +0.57(+1.39%) |
May 13, 2022 | 40.87 | 41.18 | 40.39 | 41.06 | 436,069 | +0.34(+0.82%) |
May 12, 2022 | 40.81 | 40.92 | 39.88 | 40.72 | 526,188 | -0.10(-0.25%) |
May 11, 2022 | 40.90 | 41.66 | 40.51 | 40.82 | 505,598 | -0.07(-0.18%) |
May 10, 2022 | 41.26 | 41.80 | 40.26 | 40.90 | 535,945 | -0.34(-0.81%) |
May 09, 2022 | 40.57 | 41.62 | 40.43 | 41.23 | 636,872 | +0.42(+1.03%) |
May 06, 2022 | 40.03 | 41.02 | 40.03 | 40.81 | 548,738 | +0.53(+1.32%) |
May 05, 2022 | 41.99 | 41.99 | 39.92 | 40.28 | 641,952 | -1.32(-3.16%) |
May 04, 2022 | 41.06 | 41.66 | 40.85 | 41.60 | 578,076 | +0.72(+1.76%) |
May 03, 2022 | 40.12 | 40.92 | 39.84 | 40.88 | 732,807 | +0.97(+2.43%) |
May 02, 2022 | 40.47 | 40.71 | 39.50 | 39.91 | 566,998 | -0.34(-0.86%) |
Apr 29, 2022 | 41.14 | 41.29 | 40.03 | 40.25 | 3,113,750 | -0.93(-2.26%) |
Apr 28, 2022 | 41.38 | 41.54 | 40.79 | 41.19 | 764,929 | +0.07(+0.16%) |
Apr 27, 2022 | 41.62 | 41.97 | 41.05 | 41.12 | 818,089 | -0.50(-1.21%) |
Apr 26, 2022 | 41.52 | 42.34 | 41.43 | 41.62 | 542,760 | -0.03(-0.07%) |
Apr 25, 2022 | 42.79 | 43.03 | 41.06 | 41.65 | 586,803 | -1.11(-2.60%) |
Apr 22, 2022 | 42.91 | 43.20 | 42.53 | 42.76 | 664,021 | -0.21(-0.50%) |
Apr 21, 2022 | 43.84 | 44.30 | 42.94 | 42.98 | 645,064 | -0.66(-1.52%) |
Apr 20, 2022 | 43.60 | 44.22 | 43.42 | 43.64 | 411,686 | +0.42(+0.97%) |
Apr 19, 2022 | 42.87 | 43.41 | 42.87 | 43.22 | 344,769 | +0.48(+1.13%) |
Apr 18, 2022 | 42.81 | 43.60 | 42.42 | 42.73 | 585,507 | +0.03(+0.07%) |
Apr 14, 2022 | 42.55 | 43.04 | 42.44 | 42.71 | 503,490 | +0.49(+1.17%) |
Apr 13, 2022 | 42.73 | 42.99 | 42.05 | 42.21 | 376,062 | -0.42(-0.98%) |
Apr 12, 2022 | 42.76 | 43.10 | 42.41 | 42.63 | 548,152 | -0.11(-0.26%) |
Apr 11, 2022 | 43.32 | 44.04 | 42.53 | 42.74 | 415,727 | -0.32(-0.74%) |
Apr 08, 2022 | 42.92 | 43.48 | 42.78 | 43.06 | 340,930 | +0.15(+0.35%) |
Apr 07, 2022 | 43.56 | 43.58 | 42.77 | 42.91 | 361,077 | -0.64(-1.48%) |
Apr 06, 2022 | 42.86 | 43.67 | 42.73 | 43.56 | 357,631 | +0.76(+1.79%) |
Apr 05, 2022 | 42.96 | 43.55 | 42.49 | 42.79 | 431,053 | -0.19(-0.43%) |
Apr 04, 2022 | 43.81 | 43.81 | 42.31 | 42.98 | 794,268 | -1.02(-2.31%) |
Apr 01, 2022 | 42.78 | 44.05 | 42.77 | 43.99 | 796,280 | +1.22(+2.86%) |
Mar 31, 2022 | 43.10 | 43.56 | 42.72 | 42.77 | 411,154 | -0.47(-1.08%) |
Mar 30, 2022 | 43.26 | 43.56 | 43.01 | 43.24 | 484,277 | -0.02(-0.04%) |
Mar 29, 2022 | 42.97 | 43.34 | 42.45 | 43.26 | 412,516 | +0.46(+1.07%) |
Mar 28, 2022 | 42.32 | 42.87 | 42.06 | 42.80 | 324,338 | +0.35(+0.81%) |
Mar 25, 2022 | 41.56 | 42.46 | 41.33 | 42.45 | 332,123 | +1.18(+2.85%) |
Mar 24, 2022 | 41.04 | 41.47 | 40.71 | 41.28 | 278,924 | +0.44(+1.07%) |
Mar 23, 2022 | 41.22 | 41.26 | 40.57 | 40.84 | 475,561 | -0.36(-0.88%) |
Mar 22, 2022 | 41.45 | 41.76 | 40.99 | 41.21 | 482,479 | -0.08(-0.20%) |
Mar 21, 2022 | 40.65 | 41.44 | 40.65 | 41.29 | 383,172 | +0.76(+1.86%) |
Mar 18, 2022 | 40.82 | 40.83 | 40.13 | 40.53 | 1,094,065 | -0.03(-0.07%) |
Mar 17, 2022 | 40.39 | 41.43 | 40.11 | 40.56 | 519,619 | -0.07(-0.18%) |
Mar 16, 2022 | 40.60 | 40.76 | 39.76 | 40.64 | 447,235 | +0.13(+0.32%) |
Mar 15, 2022 | 40.32 | 40.71 | 40.01 | 40.51 | 292,124 | +0.24(+0.58%) |
Mar 14, 2022 | 41.18 | 41.18 | 39.89 | 40.27 | 464,338 | -0.45(-1.11%) |
Mar 11, 2022 | 41.20 | 41.47 | 40.50 | 40.72 | 393,398 | -0.55(-1.32%) |
Mar 10, 2022 | 40.46 | 41.71 | 40.21 | 41.27 | 553,508 | +0.56(+1.39%) |
Mar 09, 2022 | 42.13 | 42.13 | 40.63 | 40.70 | 812,989 | -1.42(-3.38%) |
Mar 08, 2022 | 42.20 | 42.63 | 41.69 | 42.13 | 667,942 | +0.10(+0.24%) |
Mar 07, 2022 | 41.89 | 42.11 | 41.51 | 42.03 | 415,231 | +0.18(+0.42%) |
Mar 04, 2022 | 41.09 | 41.90 | 40.89 | 41.85 | 439,845 | +0.45(+1.09%) |
Mar 03, 2022 | 40.51 | 41.42 | 40.38 | 41.40 | 418,087 | +1.14(+2.83%) |
Mar 02, 2022 | 39.69 | 40.45 | 39.29 | 40.26 | 478,652 | +0.86(+2.18%) |
Mar 01, 2022 | 40.36 | 40.42 | 39.01 | 39.40 | 1,152,758 | -0.94(-2.34%) |
Feb 28, 2022 | 39.77 | 40.67 | 39.51 | 40.34 | 651,505 | +0.12(+0.30%) |
Feb 25, 2022 | 38.41 | 40.29 | 39.33 | 40.22 | 691,719 | +1.89(+4.92%) |
Feb 24, 2022 | 37.24 | 38.41 | 37.09 | 38.34 | 1,039,296 | +1.19(+3.21%) |
Feb 23, 2022 | 37.54 | 37.71 | 37.01 | 37.14 | 580,320 | -0.32(-0.86%) |
Feb 22, 2022 | 36.96 | 37.61 | 36.53 | 37.47 | 460,527 | +0.48(+1.30%) |
Feb 18, 2022 | 36.99 | 0 | -0.39(-1.04%) | |||
Feb 17, 2022 | 37.17 | 37.50 | 36.94 | 37.38 | 558,511 | +0.00(+0.00%) |
Feb 16, 2022 | 37.11 | 37.53 | 36.87 | 37.38 | 578,709 | +0.06(+0.15%) |
Feb 15, 2022 | 37.34 | 37.80 | 37.09 | 37.32 | 426,231 | +0.05(+0.12%) |
Feb 14, 2022 | 37.23 | 37.50 | 36.77 | 37.27 | 623,928 | +0.13(+0.35%) |
Feb 11, 2022 | 36.76 | 37.56 | 36.69 | 37.14 | 610,268 | +0.43(+1.18%) |
Feb 10, 2022 | 36.92 | 37.38 | 36.51 | 36.71 | 535,678 | -0.74(-1.98%) |
Feb 09, 2022 | 37.13 | 37.51 | 36.94 | 37.45 | 524,867 | +0.52(+1.40%) |
Feb 08, 2022 | 37.40 | 37.40 | 36.82 | 36.93 | 510,838 | -0.29(-0.77%) |
Feb 07, 2022 | 36.94 | 37.40 | 36.41 | 37.22 | 513,709 | +0.23(+0.63%) |
Feb 04, 2022 | 37.09 | 37.32 | 36.28 | 36.99 | 465,950 | -0.22(-0.60%) |
Feb 03, 2022 | 37.12 | 37.53 | 37.21 | 601,209 | +0.30(+0.80%) | |
Feb 02, 2022 | 36.83 | 37.23 | 36.68 | 36.91 | 605,298 | -0.13(-0.35%) |
Feb 01, 2022 | 37.27 | 37.42 | 36.62 | 37.04 | 621,833 | -0.15(-0.40%) |
Jan 31, 2022 | 36.57 | 37.22 | 37.19 | 2,362,578 | +0.27(+0.73%) | |
Jan 28, 2022 | 36.27 | 36.92 | 35.92 | 36.92 | 659,978 | +0.51(+1.40%) |
Jan 27, 2022 | 36.33 | 37.08 | 36.23 | 36.41 | 695,516 | +0.26(+0.72%) |
Jan 26, 2022 | 36.18 | 36.64 | 35.67 | 36.15 | 1,047,409 | +0.36(+1.01%) |
Jan 25, 2022 | 35.52 | 36.19 | 35.11 | 35.79 | 788,106 | -0.15(-0.41%) |
Jan 24, 2022 | 35.26 | 36.19 | 34.95 | 35.94 | 929,002 | +0.53(+1.49%) |
Jan 21, 2022 | 35.83 | 36.21 | 35.41 | 35.41 | 616,709 | -0.37(-1.03%) |
Jan 20, 2022 | 35.72 | 36.34 | 35.48 | 35.78 | 498,572 | +0.11(+0.31%) |
Jan 19, 2022 | 36.20 | 36.34 | 35.66 | 35.67 | 380,671 | -0.53(-1.46%) |
Jan 18, 2022 | 36.08 | 36.61 | 35.50 | 36.20 | 605,326 | -0.06(-0.18%) |
Jan 14, 2022 | 36.27 | 0 | +0.45(+1.27%) | |||
Jan 13, 2022 | 35.75 | 36.12 | 35.63 | 35.81 | 372,445 | +0.08(+0.23%) |
Jan 12, 2022 | 35.72 | 35.96 | 35.45 | 35.73 | 421,202 | -0.04(-0.10%) |
Jan 11, 2022 | 36.85 | 36.85 | 35.31 | 35.77 | 544,637 | -0.85(-2.32%) |
Jan 10, 2022 | 37.19 | 37.36 | 36.36 | 36.62 | 510,379 | -0.42(-1.12%) |
Jan 07, 2022 | 36.69 | 37.32 | 36.41 | 37.03 | 530,967 | +0.34(+0.93%) |
Jan 06, 2022 | 36.74 | 37.14 | 36.47 | 36.69 | 523,131 | +0.20(+0.56%) |
Jan 05, 2022 | 36.83 | 37.23 | 36.42 | 36.49 | 740,111 | -1.12(-2.98%) |
Jan 04, 2022 | 37.98 | 38.20 | 37.53 | 37.61 | 524,417 | -0.19(-0.51%) |
Jan 03, 2022 | 38.07 | 38.12 | 37.17 | 37.80 | 558,998 | -0.18(-0.46%) |
Dec 31, 2021 | 37.97 | 38.14 | 37.62 | 37.98 | 310,228 | +0.08(+0.22%) |
Dec 30, 2021 | 38.19 | 38.23 | 37.89 | 37.89 | 382,141 | -0.18(-0.49%) |
Dec 29, 2021 | 37.75 | 38.09 | 37.55 | 38.08 | 355,049 | +0.51(+1.35%) |
Dec 28, 2021 | 37.75 | 38.05 | 37.50 | 37.57 | 377,977 | -0.19(-0.51%) |
Dec 27, 2021 | 37.56 | 37.77 | 37.20 | 37.76 | 251,218 | +0.33(+0.89%) |
Dec 23, 2021 | 37.50 | 37.59 | 37.30 | 37.43 | 342,141 | +0.04(+0.10%) |
Dec 22, 2021 | 37.25 | 37.39 | 36.73 | 37.39 | 275,374 | +0.27(+0.72%) |
Dec 21, 2021 | 37.38 | 37.90 | 36.89 | 37.13 | 290,618 | -0.18(-0.47%) |
Dec 20, 2021 | 36.98 | 37.35 | 36.62 | 37.30 | 470,401 | -0.02(-0.05%) |
Dec 17, 2021 | 36.76 | 37.58 | 36.63 | 37.32 | 1,258,773 | +0.51(+1.38%) |
Dec 16, 2021 | 37.46 | 37.72 | 36.62 | 36.81 | 498,504 | -0.50(-1.34%) |
Dec 15, 2021 | 36.34 | 37.39 | 36.34 | 37.31 | 487,648 | +0.98(+2.70%) |
Dec 14, 2021 | 36.67 | 37.23 | 36.15 | 36.33 | 570,106 | -0.39(-1.05%) |
Dec 13, 2021 | 36.29 | 37.06 | 36.28 | 36.72 | 583,380 | +0.25(+0.68%) |
Dec 10, 2021 | 36.51 | 36.64 | 36.18 | 36.47 | 313,173 | +0.04(+0.10%) |
Dec 09, 2021 | 36.76 | 36.81 | 36.38 | 36.43 | 301,891 | -0.48(-1.29%) |
Dec 08, 2021 | 36.51 | 37.06 | 36.38 | 36.91 | 361,946 | +0.59(+1.61%) |
Dec 07, 2021 | 36.35 | 36.73 | 36.10 | 36.32 | 387,336 | -0.06(-0.18%) |
Dec 06, 2021 | 35.76 | 36.59 | 35.25 | 36.39 | 336,995 | +1.15(+3.28%) |
Dec 03, 2021 | 35.20 | 35.41 | 34.78 | 35.23 | 296,176 | +0.24(+0.68%) |
Dec 02, 2021 | 34.57 | 35.40 | 34.42 | 34.99 | 371,158 | +0.74(+2.17%) |