Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 33.81 | 34.01 | 33.35 | 33.98 | 765,695 | -0.01(-0.03%) |
Dec 29, 2022 | 33.74 | 34.25 | 33.62 | 33.99 | 686,000 | +0.55(+1.66%) |
Dec 28, 2022 | 34.13 | 34.29 | 33.41 | 33.44 | 843,278 | -0.79(-2.30%) |
Dec 27, 2022 | 34.30 | 34.56 | 33.90 | 34.23 | 759,945 | -0.04(-0.10%) |
Dec 23, 2022 | 33.38 | 34.34 | 33.23 | 34.26 | 591,529 | +0.72(+2.16%) |
Dec 22, 2022 | 34.60 | 34.66 | 32.65 | 33.54 | 1,477,260 | -1.57(-4.46%) |
Dec 21, 2022 | 35.19 | 35.84 | 35.06 | 35.10 | 756,116 | +0.27(+0.77%) |
Dec 20, 2022 | 35.25 | 35.42 | 34.71 | 34.83 | 602,374 | -0.50(-1.42%) |
Dec 19, 2022 | 35.90 | 35.90 | 35.00 | 35.34 | 616,919 | -0.64(-1.77%) |
Dec 16, 2022 | 36.22 | 36.44 | 35.30 | 35.97 | 1,185,703 | -0.44(-1.20%) |
Dec 15, 2022 | 36.35 | 36.63 | 36.18 | 36.41 | 605,651 | -0.38(-1.02%) |
Dec 14, 2022 | 36.47 | 37.42 | 36.47 | 36.78 | 739,674 | +0.09(+0.24%) |
Dec 13, 2022 | 37.39 | 37.62 | 36.53 | 36.69 | 704,052 | +0.31(+0.86%) |
Dec 12, 2022 | 36.53 | 36.73 | 35.88 | 36.38 | 804,647 | -0.09(-0.25%) |
Dec 09, 2022 | 36.42 | 36.69 | 36.31 | 36.47 | 710,459 | +0.00(+0.00%) |
Dec 08, 2022 | 36.77 | 37.07 | 36.40 | 36.47 | 404,498 | -0.01(-0.02%) |
Dec 07, 2022 | 36.23 | 37.32 | 36.03 | 36.48 | 406,267 | +0.13(+0.34%) |
Dec 06, 2022 | 36.28 | 36.60 | 35.93 | 36.35 | 359,424 | -0.04(-0.10%) |
Dec 05, 2022 | 37.07 | 37.19 | 36.32 | 36.39 | 344,824 | -0.77(-2.07%) |
Dec 02, 2022 | 36.94 | 37.41 | 36.67 | 37.16 | 317,759 | +0.02(+0.05%) |
Dec 01, 2022 | 37.48 | 38.00 | 36.95 | 37.14 | 496,411 | -0.07(-0.19%) |
Nov 30, 2022 | 36.45 | 37.23 | 36.05 | 37.21 | 518,156 | +0.75(+2.06%) |
Nov 29, 2022 | 36.03 | 36.50 | 35.75 | 36.46 | 315,403 | +0.68(+1.89%) |
Nov 28, 2022 | 36.33 | 36.77 | 35.68 | 35.79 | 499,446 | -0.79(-2.16%) |
Nov 25, 2022 | 36.16 | 36.68 | 36.12 | 36.58 | 221,556 | +0.52(+1.45%) |
Nov 23, 2022 | 36.33 | 36.52 | 36.02 | 36.05 | 275,274 | -0.28(-0.78%) |
Nov 22, 2022 | 35.93 | 36.39 | 35.73 | 36.34 | 296,004 | +0.70(+1.97%) |
Nov 21, 2022 | 35.35 | 35.87 | 35.29 | 35.64 | 235,151 | +0.08(+0.22%) |
Nov 18, 2022 | 35.85 | 35.93 | 35.46 | 35.56 | 266,296 | +0.28(+0.81%) |
Nov 17, 2022 | 34.72 | 35.29 | 34.62 | 35.27 | 546,700 | +0.23(+0.66%) |
Nov 16, 2022 | 35.28 | 35.67 | 34.98 | 35.04 | 353,738 | -0.44(-1.23%) |
Nov 15, 2022 | 35.05 | 35.52 | 34.72 | 35.48 | 642,487 | +0.94(+2.73%) |
Nov 14, 2022 | 34.99 | 35.37 | 34.52 | 34.53 | 305,423 | -0.60(-1.69%) |
Nov 11, 2022 | 35.70 | 35.94 | 35.00 | 35.13 | 740,343 | -0.44(-1.25%) |
Nov 10, 2022 | 35.31 | 36.22 | 35.01 | 35.57 | 903,211 | +1.65(+4.87%) |
Nov 09, 2022 | 34.64 | 35.08 | 33.85 | 33.92 | 565,259 | -0.89(-2.55%) |
Nov 08, 2022 | 34.93 | 35.22 | 34.48 | 34.81 | 417,967 | +0.09(+0.26%) |
Nov 07, 2022 | 35.13 | 35.34 | 34.16 | 34.72 | 356,086 | -0.17(-0.48%) |
Nov 04, 2022 | 34.60 | 35.14 | 34.14 | 34.89 | 335,583 | +0.89(+2.61%) |
Nov 03, 2022 | 33.10 | 34.32 | 32.94 | 34.00 | 419,223 | +0.30(+0.90%) |
Nov 02, 2022 | 34.34 | 34.74 | 33.54 | 33.70 | 490,722 | -1.00(-2.89%) |
Nov 01, 2022 | 34.70 | 34.96 | 34.46 | 34.70 | 473,116 | +0.42(+1.22%) |
Oct 31, 2022 | 34.25 | 34.59 | 34.15 | 34.29 | 568,020 | -0.20(-0.59%) |
Oct 28, 2022 | 34.05 | 34.61 | 33.89 | 34.49 | 622,710 | +0.45(+1.32%) |
Oct 27, 2022 | 34.37 | 34.43 | 33.84 | 34.04 | 475,108 | +0.14(+0.42%) |
Oct 26, 2022 | 33.95 | 34.24 | 33.68 | 33.90 | 494,900 | -0.02(-0.05%) |
Oct 25, 2022 | 32.89 | 34.17 | 32.89 | 33.92 | 413,061 | +1.10(+3.36%) |
Oct 24, 2022 | 33.29 | 33.54 | 32.55 | 32.82 | 386,467 | -0.10(-0.29%) |
Oct 21, 2022 | 32.37 | 32.97 | 32.01 | 32.91 | 368,488 | +0.58(+1.80%) |
Oct 20, 2022 | 32.63 | 33.10 | 32.29 | 32.33 | 429,386 | -0.26(-0.81%) |
Oct 19, 2022 | 33.03 | 33.37 | 32.46 | 32.59 | 349,482 | -0.95(-2.84%) |
Oct 18, 2022 | 33.62 | 34.11 | 33.31 | 33.55 | 460,505 | +0.63(+1.90%) |
Oct 17, 2022 | 33.03 | 33.57 | 32.81 | 32.92 | 504,084 | +0.56(+1.74%) |
Oct 14, 2022 | 33.03 | 33.48 | 32.28 | 32.36 | 560,599 | -0.46(-1.40%) |
Oct 13, 2022 | 31.92 | 33.09 | 31.57 | 32.82 | 501,675 | +0.48(+1.50%) |
Oct 12, 2022 | 31.75 | 32.64 | 31.40 | 32.33 | 732,148 | +0.54(+1.69%) |
Oct 11, 2022 | 31.61 | 31.85 | 31.01 | 31.79 | 998,472 | +0.19(+0.61%) |
Oct 10, 2022 | 31.77 | 32.28 | 31.60 | 31.60 | 531,728 | +0.03(+0.08%) |
Oct 07, 2022 | 32.04 | 32.27 | 31.31 | 31.57 | 541,207 | -0.69(-2.13%) |
Oct 06, 2022 | 32.80 | 32.98 | 32.10 | 32.26 | 570,588 | -0.60(-1.83%) |
Oct 05, 2022 | 32.87 | 33.01 | 32.08 | 32.86 | 482,945 | -0.67(-2.00%) |
Oct 04, 2022 | 32.51 | 33.53 | 32.30 | 33.53 | 659,924 | +1.67(+5.23%) |
Oct 03, 2022 | 32.21 | 32.21 | 31.33 | 31.86 | 587,215 | +0.24(+0.75%) |
Sep 30, 2022 | 31.22 | 31.88 | 31.19 | 31.62 | 870,814 | +0.58(+1.88%) |
Sep 29, 2022 | 32.28 | 32.48 | 30.50 | 31.04 | 1,219,460 | -1.72(-5.26%) |
Sep 28, 2022 | 32.48 | 33.37 | 32.15 | 32.77 | 1,704,546 | +0.67(+2.10%) |
Sep 27, 2022 | 31.95 | 32.44 | 31.63 | 32.09 | 1,042,309 | +0.53(+1.69%) |
Sep 26, 2022 | 33.27 | 33.29 | 31.25 | 31.56 | 1,123,877 | -2.01(-6.00%) |
Sep 23, 2022 | 33.66 | 34.07 | 33.02 | 33.57 | 807,090 | -0.64(-1.87%) |
Sep 22, 2022 | 36.48 | 36.48 | 34.21 | 34.21 | 1,005,425 | -2.21(-6.08%) |
Sep 21, 2022 | 36.94 | 37.20 | 36.41 | 36.43 | 1,587,311 | -0.18(-0.50%) |
Sep 20, 2022 | 36.47 | 36.67 | 36.18 | 36.61 | 1,301,438 | -0.21(-0.57%) |
Sep 19, 2022 | 35.91 | 36.99 | 35.90 | 36.82 | 1,213,602 | +0.47(+1.30%) |
Sep 16, 2022 | 36.57 | 36.77 | 35.61 | 36.35 | 1,062,816 | -0.49(-1.33%) |
Sep 15, 2022 | 37.19 | 37.69 | 36.81 | 36.84 | 506,711 | -0.25(-0.66%) |
Sep 14, 2022 | 37.47 | 37.47 | 36.48 | 37.08 | 693,877 | -0.43(-1.14%) |
Sep 13, 2022 | 38.32 | 38.64 | 37.25 | 37.51 | 688,637 | -1.81(-4.61%) |
Sep 12, 2022 | 38.68 | 39.38 | 38.52 | 39.32 | 543,922 | +1.02(+2.65%) |
Sep 09, 2022 | 38.06 | 38.51 | 37.84 | 38.31 | 496,246 | +0.72(+1.91%) |
Sep 08, 2022 | 36.88 | 37.77 | 36.77 | 37.59 | 618,003 | +0.39(+1.04%) |
Sep 07, 2022 | 36.97 | 37.41 | 36.71 | 37.21 | 844,561 | +0.36(+0.97%) |
Sep 06, 2022 | 37.00 | 37.24 | 36.26 | 36.85 | 777,930 | -0.11(-0.28%) |
Sep 02, 2022 | 37.88 | 38.02 | 36.89 | 36.95 | 530,104 | -0.46(-1.24%) |
Sep 01, 2022 | 37.84 | 37.87 | 36.92 | 37.42 | 851,743 | -0.66(-1.72%) |
Aug 31, 2022 | 38.74 | 38.83 | 37.99 | 38.07 | 627,667 | -0.48(-1.25%) |
Aug 30, 2022 | 39.28 | 39.36 | 38.51 | 38.55 | 476,271 | -0.56(-1.42%) |
Aug 29, 2022 | 39.39 | 39.53 | 39.07 | 39.11 | 591,722 | -0.51(-1.30%) |
Aug 26, 2022 | 40.41 | 40.61 | 39.46 | 39.62 | 1,023,563 | -0.90(-2.21%) |
Aug 25, 2022 | 40.48 | 40.85 | 40.41 | 40.52 | 736,649 | +0.27(+0.67%) |
Aug 24, 2022 | 40.90 | 40.97 | 40.07 | 40.25 | 1,442,734 | -0.98(-2.38%) |
Aug 23, 2022 | 41.82 | 42.08 | 41.22 | 41.23 | 666,708 | -0.44(-1.06%) |
Aug 22, 2022 | 41.57 | 42.18 | 41.48 | 41.68 | 839,197 | -0.51(-1.22%) |
Aug 19, 2022 | 42.95 | 43.32 | 40.44 | 42.19 | 2,641,924 | -2.82(-6.26%) |
Aug 18, 2022 | 44.76 | 45.28 | 44.56 | 45.01 | 553,436 | +0.27(+0.60%) |
Aug 17, 2022 | 47.15 | 47.27 | 43.64 | 44.74 | 1,530,913 | -3.47(-7.20%) |
Aug 16, 2022 | 48.21 | 48.46 | 47.93 | 48.21 | 422,776 | -0.02(-0.04%) |
Aug 15, 2022 | 48.23 | 48.64 | 48.07 | 48.23 | 346,739 | +0.06(+0.13%) |
Aug 12, 2022 | 47.82 | 48.34 | 47.71 | 48.17 | 276,910 | +0.65(+1.37%) |
Aug 11, 2022 | 47.47 | 47.96 | 47.22 | 47.51 | 336,250 | +0.34(+0.72%) |
Aug 10, 2022 | 46.92 | 47.37 | 46.77 | 47.17 | 345,205 | +0.76(+1.63%) |
Aug 09, 2022 | 46.11 | 46.43 | 45.95 | 46.42 | 403,829 | +0.38(+0.83%) |
Aug 08, 2022 | 45.95 | 46.74 | 45.86 | 46.04 | 397,228 | +0.41(+0.90%) |
Aug 05, 2022 | 45.18 | 45.67 | 44.77 | 45.63 | 350,823 | +0.39(+0.87%) |
Aug 04, 2022 | 45.72 | 45.89 | 45.08 | 45.23 | 449,605 | -0.60(-1.31%) |
Aug 03, 2022 | 46.53 | 46.99 | 45.84 | 45.84 | 488,965 | -0.49(-1.05%) |
Aug 02, 2022 | 47.51 | 47.53 | 46.16 | 46.32 | 650,041 | -0.94(-1.99%) |
Aug 01, 2022 | 46.82 | 47.40 | 46.11 | 47.26 | 559,636 | +0.44(+0.95%) |
Jul 29, 2022 | 46.27 | 47.24 | 46.10 | 46.82 | 393,165 | +0.49(+1.05%) |
Jul 28, 2022 | 45.95 | 46.42 | 45.55 | 46.33 | 396,093 | +0.63(+1.38%) |
Jul 27, 2022 | 45.46 | 45.80 | 45.24 | 45.70 | 333,650 | +0.50(+1.11%) |
Jul 26, 2022 | 45.33 | 45.60 | 45.01 | 45.20 | 387,152 | -0.08(-0.17%) |
Jul 25, 2022 | 44.56 | 45.33 | 44.17 | 45.28 | 409,778 | +0.89(+2.01%) |
Jul 22, 2022 | 44.53 | 44.94 | 44.11 | 44.38 | 429,234 | -0.23(-0.52%) |
Jul 21, 2022 | 44.78 | 44.78 | 44.12 | 44.62 | 368,766 | -0.42(-0.94%) |
Jul 20, 2022 | 44.92 | 45.30 | 44.39 | 45.04 | 403,264 | -0.04(-0.10%) |
Jul 19, 2022 | 43.95 | 45.22 | 43.92 | 45.09 | 573,398 | +1.53(+3.52%) |
Jul 18, 2022 | 42.85 | 43.64 | 42.68 | 43.55 | 576,736 | +0.96(+2.26%) |
Jul 15, 2022 | 41.81 | 42.68 | 41.48 | 42.59 | 375,004 | +1.25(+3.01%) |
Jul 14, 2022 | 40.76 | 41.39 | 40.76 | 41.35 | 254,199 | -0.16(-0.38%) |
Jul 13, 2022 | 41.17 | 41.70 | 40.99 | 41.50 | 300,669 | -0.10(-0.25%) |
Jul 12, 2022 | 41.40 | 42.08 | 41.19 | 41.61 | 374,573 | -0.07(-0.17%) |
Jul 11, 2022 | 41.87 | 42.12 | 41.21 | 41.68 | 238,345 | -0.34(-0.80%) |
Jul 08, 2022 | 42.27 | 42.49 | 41.81 | 42.01 | 376,945 | -0.22(-0.51%) |
Jul 07, 2022 | 41.62 | 42.45 | 41.35 | 42.23 | 551,880 | +1.43(+3.50%) |
Jul 06, 2022 | 40.86 | 41.29 | 40.37 | 40.80 | 267,966 | -0.14(-0.34%) |
Jul 05, 2022 | 40.82 | 40.97 | 39.94 | 40.94 | 371,110 | -0.23(-0.57%) |
Jul 01, 2022 | 40.53 | 41.20 | 40.01 | 41.17 | 336,767 | +0.55(+1.36%) |
Jun 30, 2022 | 40.18 | 41.41 | 40.10 | 40.62 | 602,159 | -0.28(-0.68%) |
Jun 29, 2022 | 41.08 | 41.25 | 40.47 | 40.90 | 455,502 | -0.28(-0.68%) |
Jun 28, 2022 | 41.44 | 42.09 | 40.94 | 41.18 | 736,200 | +0.20(+0.48%) |
Jun 27, 2022 | 41.01 | 41.29 | 40.61 | 40.98 | 421,295 | +0.02(+0.04%) |
Jun 24, 2022 | 39.91 | 41.10 | 39.87 | 40.96 | 652,547 | +1.39(+3.50%) |
Jun 23, 2022 | 39.20 | 39.73 | 38.96 | 39.58 | 443,177 | +0.48(+1.23%) |
Jun 22, 2022 | 38.70 | 39.59 | 38.44 | 39.10 | 475,876 | +0.09(+0.22%) |
Jun 21, 2022 | 39.16 | 39.81 | 38.59 | 39.01 | 413,081 | +0.24(+0.62%) |
Jun 17, 2022 | 37.86 | 38.91 | 37.70 | 38.77 | 935,265 | +0.91(+2.41%) |
Jun 16, 2022 | 38.29 | 38.72 | 37.67 | 37.86 | 670,389 | -1.43(-3.64%) |
Jun 15, 2022 | 38.11 | 39.82 | 37.94 | 39.28 | 938,696 | +1.80(+4.80%) |
Jun 14, 2022 | 38.66 | 38.66 | 36.97 | 37.49 | 1,369,213 | -1.15(-2.98%) |
Jun 13, 2022 | 40.35 | 40.47 | 38.50 | 38.64 | 718,027 | -2.74(-6.61%) |
Jun 10, 2022 | 41.75 | 42.03 | 41.29 | 41.38 | 664,263 | -0.98(-2.32%) |
Jun 09, 2022 | 43.03 | 43.03 | 42.30 | 42.36 | 666,400 | -0.84(-1.95%) |
Jun 08, 2022 | 43.89 | 43.89 | 42.98 | 43.20 | 509,724 | -0.90(-2.05%) |
Jun 07, 2022 | 43.03 | 44.12 | 42.86 | 44.10 | 384,431 | +0.88(+2.03%) |
Jun 06, 2022 | 43.52 | 43.60 | 43.06 | 43.23 | 370,083 | +0.10(+0.24%) |
Jun 03, 2022 | 44.00 | 44.22 | 42.86 | 43.12 | 395,754 | -1.10(-2.49%) |
Jun 02, 2022 | 43.97 | 44.32 | 43.14 | 44.22 | 490,028 | +0.17(+0.39%) |
Jun 01, 2022 | 44.31 | 44.31 | 42.41 | 44.05 | 570,731 | -0.04(-0.10%) |
May 31, 2022 | 43.69 | 44.18 | 43.47 | 44.10 | 681,816 | +0.40(+0.93%) |
May 27, 2022 | 42.87 | 43.69 | 42.87 | 43.69 | 374,508 | +0.82(+1.92%) |
May 26, 2022 | 42.67 | 43.33 | 42.65 | 42.87 | 543,800 | +0.54(+1.27%) |
May 25, 2022 | 41.70 | 42.52 | 41.47 | 42.33 | 340,694 | +0.54(+1.29%) |
May 24, 2022 | 42.36 | 42.36 | 41.25 | 41.79 | 655,608 | -0.80(-1.87%) |
May 23, 2022 | 43.22 | 43.96 | 42.48 | 42.59 | 444,775 | -0.63(-1.47%) |
May 20, 2022 | 43.96 | 44.03 | 42.27 | 43.22 | 638,775 | -0.27(-0.63%) |
May 19, 2022 | 43.26 | 43.96 | 42.84 | 43.49 | 495,560 | -0.10(-0.24%) |
May 18, 2022 | 43.78 | 44.19 | 43.26 | 43.60 | 704,861 | -0.33(-0.74%) |
May 17, 2022 | 43.28 | 44.08 | 42.98 | 43.92 | 443,703 | +1.11(+2.60%) |
May 16, 2022 | 43.06 | 43.48 | 42.71 | 42.81 | 497,792 | -0.15(-0.34%) |
May 13, 2022 | 42.12 | 43.00 | 41.56 | 42.95 | 512,582 | +1.53(+3.70%) |
May 12, 2022 | 42.57 | 42.70 | 40.49 | 41.42 | 2,052,884 | -1.28(-2.99%) |
May 11, 2022 | 43.38 | 44.03 | 42.51 | 42.70 | 845,726 | -0.50(-1.17%) |
May 10, 2022 | 43.59 | 44.00 | 42.04 | 43.20 | 787,626 | +0.07(+0.16%) |
May 09, 2022 | 44.55 | 44.59 | 42.89 | 43.13 | 812,406 | -1.86(-4.13%) |
May 06, 2022 | 44.99 | 45.18 | 43.87 | 44.99 | 600,133 | -0.23(-0.51%) |
May 05, 2022 | 45.55 | 46.41 | 44.84 | 45.22 | 860,324 | -0.31(-0.68%) |
May 04, 2022 | 44.45 | 45.87 | 44.15 | 45.53 | 441,378 | +0.94(+2.11%) |
May 03, 2022 | 43.90 | 44.86 | 43.28 | 44.59 | 523,714 | +0.80(+1.82%) |
May 02, 2022 | 45.16 | 45.58 | 43.12 | 43.79 | 687,347 | -1.16(-2.57%) |
Apr 29, 2022 | 46.81 | 46.81 | 44.90 | 44.95 | 859,624 | -2.15(-4.56%) |
Apr 28, 2022 | 46.43 | 47.16 | 45.68 | 47.10 | 342,916 | +0.99(+2.14%) |
Apr 27, 2022 | 46.08 | 46.58 | 45.73 | 46.11 | 482,115 | +0.08(+0.17%) |
Apr 26, 2022 | 46.97 | 47.40 | 45.97 | 46.03 | 419,463 | -1.17(-2.47%) |
Apr 25, 2022 | 47.66 | 47.66 | 45.95 | 47.20 | 605,298 | -0.39(-0.82%) |
Apr 22, 2022 | 47.15 | 48.01 | 46.83 | 47.59 | 892,315 | +0.39(+0.83%) |
Apr 21, 2022 | 47.45 | 47.91 | 47.04 | 47.20 | 651,150 | +0.07(+0.14%) |
Apr 20, 2022 | 47.16 | 47.62 | 46.99 | 47.13 | 538,818 | +0.28(+0.60%) |
Apr 19, 2022 | 45.87 | 46.92 | 45.87 | 46.85 | 570,903 | +1.06(+2.32%) |
Apr 18, 2022 | 45.50 | 46.27 | 45.43 | 45.78 | 568,660 | +0.28(+0.62%) |
Apr 14, 2022 | 45.09 | 45.56 | 44.84 | 45.50 | 494,447 | +0.47(+1.04%) |
Apr 13, 2022 | 43.72 | 45.11 | 43.72 | 45.04 | 388,152 | +1.39(+3.18%) |
Apr 12, 2022 | 44.04 | 44.47 | 43.47 | 43.65 | 549,124 | -0.36(-0.81%) |
Apr 11, 2022 | 44.36 | 44.67 | 43.71 | 44.00 | 435,051 | -0.41(-0.92%) |
Apr 08, 2022 | 44.36 | 44.78 | 44.12 | 44.41 | 388,587 | -0.21(-0.48%) |
Apr 07, 2022 | 45.55 | 45.72 | 44.27 | 44.63 | 554,531 | -1.18(-2.57%) |
Apr 06, 2022 | 45.13 | 45.90 | 44.84 | 45.80 | 665,029 | +0.33(+0.73%) |
Apr 05, 2022 | 46.41 | 46.98 | 45.44 | 45.47 | 556,489 | -0.79(-1.71%) |
Apr 04, 2022 | 47.14 | 47.14 | 45.64 | 46.26 | 664,051 | -0.88(-1.86%) |
Apr 01, 2022 | 46.88 | 47.47 | 46.75 | 47.14 | 444,074 | +0.55(+1.19%) |
Mar 31, 2022 | 46.74 | 47.41 | 46.58 | 46.58 | 581,682 | -0.11(-0.24%) |
Mar 30, 2022 | 47.22 | 47.62 | 46.53 | 46.70 | 455,206 | -0.75(-1.59%) |
Mar 29, 2022 | 46.11 | 47.69 | 45.93 | 47.45 | 946,321 | +1.81(+3.97%) |
Mar 28, 2022 | 45.55 | 45.86 | 45.20 | 45.64 | 553,530 | +0.30(+0.65%) |
Mar 25, 2022 | 44.88 | 45.70 | 44.69 | 45.34 | 564,484 | +0.61(+1.36%) |
Mar 24, 2022 | 44.33 | 44.76 | 44.31 | 44.73 | 444,843 | +0.47(+1.07%) |
Mar 23, 2022 | 44.48 | 44.82 | 44.00 | 44.25 | 398,726 | -0.23(-0.51%) |
Mar 22, 2022 | 44.05 | 44.59 | 44.05 | 44.48 | 687,227 | +0.71(+1.63%) |
Mar 21, 2022 | 43.81 | 44.24 | 43.63 | 43.77 | 407,630 | +0.10(+0.23%) |
Mar 18, 2022 | 43.81 | 43.81 | 43.06 | 43.67 | 975,012 | -0.10(-0.23%) |
Mar 17, 2022 | 43.83 | 44.03 | 43.53 | 43.77 | 519,921 | -0.06(-0.14%) |
Mar 16, 2022 | 44.25 | 44.60 | 43.09 | 43.83 | 804,224 | +0.04(+0.10%) |
Mar 15, 2022 | 44.06 | 44.48 | 43.30 | 43.79 | 623,957 | -0.03(-0.06%) |
Mar 14, 2022 | 44.66 | 44.75 | 43.55 | 43.81 | 592,395 | -0.75(-1.69%) |
Mar 11, 2022 | 44.91 | 45.23 | 44.46 | 44.57 | 616,838 | +0.15(+0.34%) |
Mar 10, 2022 | 43.91 | 44.48 | 43.45 | 44.42 | 697,457 | -0.10(-0.23%) |
Mar 09, 2022 | 43.93 | 44.82 | 43.86 | 44.52 | 1,050,293 | +1.26(+2.92%) |
Mar 08, 2022 | 43.10 | 43.83 | 43.00 | 43.26 | 883,821 | +0.41(+0.95%) |
Mar 07, 2022 | 43.81 | 43.87 | 42.71 | 42.85 | 668,449 | -1.02(-2.32%) |
Mar 04, 2022 | 43.17 | 43.89 | 42.76 | 43.87 | 581,411 | +0.36(+0.82%) |
Mar 03, 2022 | 43.22 | 43.71 | 42.73 | 43.51 | 741,628 | +0.47(+1.10%) |
Mar 02, 2022 | 41.57 | 43.09 | 41.57 | 43.03 | 658,579 | +1.30(+3.11%) |
Mar 01, 2022 | 42.08 | 42.38 | 41.39 | 41.74 | 761,849 | -0.46(-1.08%) |
Feb 28, 2022 | 41.70 | 42.64 | 41.53 | 42.20 | 933,108 | -0.27(-0.64%) |
Feb 25, 2022 | 42.02 | 42.52 | 41.55 | 42.47 | 661,843 | +1.02(+2.45%) |
Feb 24, 2022 | 40.04 | 41.53 | 39.52 | 41.45 | 1,213,454 | +0.22(+0.53%) |
Feb 23, 2022 | 40.53 | 42.94 | 40.42 | 41.23 | 2,849,609 | +2.71(+7.02%) |
Feb 22, 2022 | 39.07 | 39.46 | 38.00 | 38.53 | 1,036,191 | -1.06(-2.68%) |
Feb 18, 2022 | 39.59 | 0 | +0.30(+0.75%) | |||
Feb 17, 2022 | 39.29 | 39.60 | 38.95 | 39.29 | 738,016 | -0.40(-1.02%) |
Feb 16, 2022 | 39.13 | 39.75 | 39.01 | 39.70 | 1,330,131 | +0.83(+2.13%) |
Feb 15, 2022 | 37.77 | 38.91 | 37.77 | 38.87 | 1,103,400 | +1.31(+3.48%) |
Feb 14, 2022 | 37.41 | 37.99 | 36.49 | 37.56 | 2,068,178 | +0.23(+0.61%) |
Feb 11, 2022 | 37.56 | 38.23 | 37.14 | 37.34 | 672,437 | +0.02(+0.05%) |
Feb 10, 2022 | 37.65 | 38.52 | 37.13 | 37.32 | 468,689 | -0.83(-2.19%) |
Feb 09, 2022 | 37.82 | 38.37 | 37.77 | 38.15 | 616,515 | +0.83(+2.21%) |
Feb 08, 2022 | 37.11 | 37.43 | 36.86 | 37.33 | 505,184 | +0.30(+0.80%) |
Feb 07, 2022 | 37.36 | 37.67 | 36.85 | 37.03 | 559,057 | -0.31(-0.84%) |
Feb 04, 2022 | 36.70 | 37.65 | 36.34 | 37.34 | 663,878 | +0.43(+1.16%) |
Feb 03, 2022 | 37.19 | 36.89 | 36.91 | 510,830 | -0.58(-1.55%) | |
Feb 02, 2022 | 38.15 | 38.67 | 37.28 | 37.50 | 958,669 | -0.70(-1.83%) |
Feb 01, 2022 | 37.17 | 38.56 | 37.17 | 38.20 | 1,265,493 | +1.13(+3.05%) |
Jan 31, 2022 | 35.84 | 37.16 | 37.07 | 1,535,544 | +0.75(+2.07%) | |
Jan 28, 2022 | 35.52 | 36.29 | 34.68 | 36.32 | 691,481 | +0.65(+1.82%) |
Jan 27, 2022 | 36.92 | 37.44 | 35.48 | 35.67 | 552,138 | -1.02(-2.79%) |
Jan 26, 2022 | 37.56 | 38.15 | 36.40 | 36.69 | 741,303 | -0.46(-1.24%) |
Jan 25, 2022 | 36.33 | 37.44 | 35.75 | 37.15 | 769,558 | +0.18(+0.48%) |
Jan 24, 2022 | 36.15 | 37.11 | 35.10 | 36.97 | 1,067,179 | -0.11(-0.29%) |
Jan 21, 2022 | 37.34 | 37.81 | 36.94 | 37.08 | 897,215 | -0.54(-1.43%) |
Jan 20, 2022 | 39.02 | 39.61 | 37.55 | 37.62 | 853,344 | -1.42(-3.65%) |
Jan 19, 2022 | 39.66 | 40.03 | 39.01 | 39.04 | 748,803 | -0.44(-1.12%) |
Jan 18, 2022 | 39.76 | 40.19 | 39.35 | 39.49 | 822,597 | -0.40(-1.01%) |
Jan 14, 2022 | 39.89 | 0 | -0.03(-0.08%) | |||
Jan 13, 2022 | 40.19 | 40.75 | 39.81 | 39.92 | 488,769 | +0.09(+0.23%) |
Jan 12, 2022 | 39.96 | 40.46 | 39.81 | 39.83 | 310,458 | -0.23(-0.59%) |
Jan 11, 2022 | 40.02 | 40.36 | 39.36 | 40.07 | 666,240 | -0.05(-0.13%) |
Jan 10, 2022 | 41.27 | 41.27 | 39.79 | 40.12 | 514,691 | -0.71(-1.74%) |
Jan 07, 2022 | 40.38 | 41.11 | 40.28 | 40.83 | 543,009 | +0.42(+1.04%) |
Jan 06, 2022 | 40.35 | 40.57 | 39.77 | 40.41 | 373,762 | +0.54(+1.37%) |
Jan 05, 2022 | 40.98 | 41.36 | 39.77 | 39.87 | 501,563 | -1.04(-2.54%) |
Jan 04, 2022 | 41.00 | 41.50 | 40.78 | 40.91 | 533,232 | +0.34(+0.83%) |