Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 36.95 | 37.49 | 35.81 | 35.81 | 11,455 | -0.93(-2.54%) |
Feb 27, 2023 | 36.92 | 37.01 | 36.70 | 36.75 | 1,054 | +0.80(+2.21%) |
Feb 24, 2023 | 36.30 | 36.55 | 35.95 | 35.95 | 3,879 | +0.01(+0.03%) |
Feb 23, 2023 | 35.94 | 36.78 | 35.94 | 35.94 | 10,052 | +0.15(+0.42%) |
Feb 22, 2023 | 35.79 | 36.06 | 35.79 | 35.79 | 10,191 | +0.46(+1.29%) |
Feb 21, 2023 | 36.80 | 36.80 | 35.15 | 35.33 | 17,040 | -1.30(-3.55%) |
Feb 17, 2023 | 36.74 | 37.70 | 36.64 | 36.64 | 7,269 | +0.12(+0.33%) |
Feb 16, 2023 | 37.03 | 37.60 | 36.52 | 36.52 | 5,239 | -0.67(-1.79%) |
Feb 15, 2023 | 36.79 | 37.65 | 36.79 | 37.18 | 2,456 | +0.50(+1.36%) |
Feb 14, 2023 | 36.79 | 37.27 | 36.69 | 36.69 | 2,987 | +0.09(+0.24%) |
Feb 13, 2023 | 36.24 | 37.20 | 36.24 | 36.60 | 2,509 | +0.55(+1.52%) |
Feb 10, 2023 | 36.65 | 37.01 | 36.05 | 36.05 | 1,978 | -0.86(-2.32%) |
Feb 09, 2023 | 36.42 | 37.18 | 36.42 | 36.91 | 4,792 | +0.92(+2.57%) |
Feb 08, 2023 | 36.79 | 37.27 | 35.98 | 35.98 | 7,641 | -0.81(-2.19%) |
Feb 07, 2023 | 36.29 | 36.79 | 36.29 | 36.79 | 3,645 | -0.08(-0.22%) |
Feb 06, 2023 | 36.29 | 36.92 | 36.29 | 36.87 | 1,859 | +0.02(+0.05%) |
Feb 03, 2023 | 36.65 | 36.85 | 36.50 | 36.85 | 2,492 | -1.54(-4.01%) |
Feb 02, 2023 | 39.56 | 39.56 | 38.39 | 38.39 | 5,531 | -0.07(-0.18%) |
Feb 01, 2023 | 37.66 | 38.46 | 37.66 | 38.46 | 3,075 | +0.63(+1.66%) |
Jan 31, 2023 | 36.04 | 38.05 | 35.84 | 37.83 | 8,656 | +2.03(+5.67%) |
Jan 30, 2023 | 36.44 | 37.17 | 35.80 | 35.80 | 1,788 | -1.82(-4.84%) |
Jan 27, 2023 | 36.82 | 37.62 | 36.82 | 37.62 | 3,712 | +0.89(+2.44%) |
Jan 26, 2023 | 36.15 | 37.01 | 36.15 | 36.73 | 1,375 | -0.09(-0.24%) |
Jan 25, 2023 | 36.35 | 36.86 | 36.29 | 36.82 | 3,151 | -0.71(-1.88%) |
Jan 24, 2023 | 37.31 | 37.52 | 37.31 | 37.52 | 895 | -0.27(-0.71%) |
Jan 23, 2023 | 37.83 | 38.22 | 37.38 | 37.79 | 4,300 | -0.03(-0.08%) |
Jan 20, 2023 | 37.53 | 37.82 | 37.53 | 37.82 | 1,523 | +0.68(+1.82%) |
Jan 19, 2023 | 36.65 | 37.14 | 36.65 | 37.14 | 1,569 | +0.65(+1.77%) |
Jan 18, 2023 | 37.74 | 37.74 | 36.50 | 36.50 | 4,935 | -0.29(-0.78%) |
Jan 17, 2023 | 37.14 | 37.81 | 36.59 | 36.79 | 4,694 | -1.70(-4.42%) |
Jan 13, 2023 | 40.27 | 40.74 | 38.39 | 38.49 | 8,516 | -1.25(-3.15%) |
Jan 12, 2023 | 40.38 | 40.38 | 39.58 | 39.74 | 3,779 | -0.37(-0.92%) |
Jan 11, 2023 | 39.86 | 40.26 | 39.52 | 40.11 | 1,853 | +0.02(+0.05%) |
Jan 10, 2023 | 39.52 | 40.51 | 39.52 | 40.09 | 3,441 | +0.83(+2.10%) |
Jan 09, 2023 | 39.57 | 39.87 | 39.26 | 39.26 | 2,519 | -0.70(-1.74%) |
Jan 06, 2023 | 39.48 | 39.96 | 39.48 | 39.96 | 1,424 | +1.00(+2.58%) |
Jan 05, 2023 | 40.15 | 40.15 | 38.95 | 38.95 | 3,088 | -0.63(-1.58%) |
Jan 04, 2023 | 40.71 | 41.57 | 39.58 | 39.58 | 3,777 | -1.67(-4.05%) |
Jan 03, 2023 | 40.84 | 41.25 | 39.88 | 41.25 | 1,296 | -0.50(-1.19%) |
Dec 30, 2022 | 40.76 | 41.75 | 40.76 | 41.75 | 1,479 | +0.01(+0.02%) |
Dec 29, 2022 | 40.81 | 41.74 | 40.81 | 41.74 | 1,364 | +0.93(+2.29%) |
Dec 28, 2022 | 40.80 | 40.80 | 40.80 | 40.80 | 468 | +0.52(+1.28%) |
Dec 27, 2022 | 40.89 | 41.64 | 40.29 | 40.29 | 1,986 | -0.17(-0.42%) |
Dec 23, 2022 | 42.70 | 42.72 | 40.46 | 40.46 | 2,762 | -0.54(-1.31%) |
Dec 22, 2022 | 41.28 | 41.77 | 40.64 | 40.99 | 3,695 | -0.08(-0.19%) |
Dec 21, 2022 | 41.46 | 41.46 | 41.07 | 41.07 | 991 | +0.40(+0.98%) |
Dec 20, 2022 | 39.19 | 41.00 | 39.19 | 40.67 | 3,098 | +1.43(+3.65%) |
Dec 19, 2022 | 39.14 | 39.77 | 39.14 | 39.24 | 2,407 | -1.13(-2.81%) |
Dec 16, 2022 | 40.36 | 40.38 | 40.27 | 40.38 | 5,913 | -0.74(-1.79%) |
Dec 15, 2022 | 40.54 | 41.12 | 40.19 | 41.11 | 4,248 | -0.10(-0.24%) |
Dec 14, 2022 | 39.79 | 41.34 | 39.79 | 41.21 | 3,322 | -1.03(-2.45%) |
Dec 13, 2022 | 40.45 | 42.24 | 40.45 | 42.24 | 1,881 | +1.58(+3.89%) |
Dec 12, 2022 | 41.43 | 41.43 | 40.66 | 40.66 | 1,189 | -0.86(-2.08%) |
Dec 09, 2022 | 42.63 | 42.63 | 41.53 | 41.53 | 2,318 | -0.11(-0.26%) |
Dec 08, 2022 | 41.64 | 41.64 | 41.64 | 41.64 | 687 | +0.00(+0.00%) |
Dec 07, 2022 | 42.19 | 42.19 | 41.64 | 41.64 | 646 | -0.80(-1.87%) |
Dec 06, 2022 | 41.68 | 42.43 | 40.68 | 42.43 | 8,129 | +0.61(+1.45%) |
Dec 05, 2022 | 41.41 | 41.99 | 40.44 | 41.83 | 3,412 | +0.43(+1.03%) |
Dec 02, 2022 | 40.18 | 41.40 | 40.18 | 41.40 | 2,408 | +1.33(+3.33%) |
Dec 01, 2022 | 37.91 | 40.22 | 37.91 | 40.07 | 3,248 | -0.15(-0.37%) |
Nov 30, 2022 | 39.22 | 40.22 | 37.78 | 40.22 | 5,445 | +1.94(+5.06%) |
Nov 29, 2022 | 40.64 | 40.64 | 38.28 | 38.28 | 1,762 | -1.76(-4.38%) |
Nov 28, 2022 | 40.85 | 41.65 | 40.03 | 40.03 | 1,507 | -0.23(-0.57%) |
Nov 23, 2022 | 40.26 | 712 | -0.35(-0.85%) | |||
Nov 22, 2022 | 40.66 | 40.66 | 39.85 | 40.61 | 1,035 | +0.18(+0.44%) |
Nov 21, 2022 | 40.48 | 40.48 | 40.43 | 40.43 | 923 | +0.06(+0.15%) |
Nov 18, 2022 | 40.11 | 40.37 | 40.11 | 40.37 | 1,142 | +0.54(+1.34%) |
Nov 17, 2022 | 38.29 | 39.86 | 38.29 | 39.83 | 10,283 | +0.90(+2.32%) |
Nov 16, 2022 | 40.87 | 40.87 | 38.27 | 38.93 | 17,637 | -1.87(-4.59%) |
Nov 15, 2022 | 40.01 | 40.81 | 40.01 | 40.81 | 2,597 | +1.08(+2.72%) |
Nov 14, 2022 | 39.72 | 39.73 | 39.72 | 39.73 | 1,619 | -1.12(-2.74%) |
Nov 11, 2022 | 40.72 | 40.85 | 40.72 | 40.85 | 1,181 | +0.41(+1.01%) |
Nov 10, 2022 | 40.03 | 40.61 | 39.23 | 40.44 | 5,555 | +1.16(+2.95%) |
Nov 09, 2022 | 40.05 | 40.16 | 39.18 | 39.28 | 3,442 | -0.85(-2.12%) |
Nov 08, 2022 | 39.91 | 40.14 | 39.38 | 40.13 | 7,472 | +0.21(+0.52%) |
Nov 07, 2022 | 41.28 | 41.28 | 39.92 | 39.92 | 1,541 | -1.02(-2.49%) |
Nov 04, 2022 | 40.21 | 40.95 | 40.21 | 40.95 | 4,336 | -0.09(-0.22%) |
Nov 03, 2022 | 41.03 | 41.03 | 40.32 | 41.03 | 1,651 | -0.07(-0.17%) |
Nov 02, 2022 | 41.27 | 42.17 | 41.10 | 41.10 | 3,082 | +0.44(+1.07%) |
Nov 01, 2022 | 40.07 | 41.40 | 40.07 | 40.67 | 2,967 | +0.70(+1.76%) |
Oct 31, 2022 | 39.60 | 41.25 | 39.60 | 39.96 | 7,034 | -1.39(-3.36%) |
Oct 28, 2022 | 40.47 | 41.37 | 40.47 | 41.35 | 2,138 | +0.81(+2.01%) |
Oct 27, 2022 | 40.98 | 41.15 | 40.54 | 40.54 | 4,391 | +0.19(+0.47%) |
Oct 26, 2022 | 40.70 | 40.70 | 40.35 | 40.35 | 2,326 | -0.49(-1.19%) |
Oct 25, 2022 | 40.75 | 40.84 | 39.68 | 40.84 | 2,856 | +0.40(+0.98%) |
Oct 24, 2022 | 40.66 | 40.81 | 40.15 | 40.44 | 8,501 | -0.22(-0.54%) |
Oct 21, 2022 | 40.89 | 40.96 | 40.30 | 40.66 | 3,250 | +0.15(+0.37%) |
Oct 20, 2022 | 40.36 | 41.09 | 40.27 | 40.51 | 2,189 | +0.35(+0.86%) |
Oct 19, 2022 | 38.79 | 40.41 | 38.79 | 40.16 | 4,712 | -0.15(-0.37%) |
Oct 18, 2022 | 40.37 | 40.86 | 40.10 | 40.31 | 1,860 | +0.37(+0.92%) |
Oct 17, 2022 | 39.04 | 40.16 | 38.87 | 39.94 | 6,931 | +0.68(+1.74%) |
Oct 14, 2022 | 39.46 | 39.80 | 38.85 | 39.26 | 2,481 | +0.08(+0.20%) |
Oct 13, 2022 | 38.37 | 39.66 | 38.37 | 39.18 | 2,530 | +0.08(+0.20%) |
Oct 12, 2022 | 39.60 | 40.57 | 39.10 | 39.10 | 1,757 | -0.27(-0.68%) |
Oct 11, 2022 | 39.67 | 39.91 | 39.37 | 39.37 | 6,590 | +0.30(+0.76%) |
Oct 10, 2022 | 40.66 | 40.66 | 39.07 | 39.07 | 4,580 | -0.35(-0.88%) |
Oct 07, 2022 | 39.63 | 39.86 | 38.58 | 39.42 | 8,123 | -0.25(-0.62%) |
Oct 06, 2022 | 39.19 | 39.67 | 39.19 | 39.67 | 2,478 | +1.27(+3.31%) |
Oct 05, 2022 | 38.07 | 38.96 | 38.07 | 38.40 | 1,347 | +0.00(+0.00%) |
Oct 04, 2022 | 37.87 | 39.06 | 37.87 | 38.40 | 2,278 | +0.60(+1.60%) |
Oct 03, 2022 | 36.93 | 37.79 | 36.93 | 37.79 | 3,604 | +1.34(+3.67%) |
Sep 30, 2022 | 36.69 | 37.75 | 36.45 | 36.45 | 4,417 | +0.41(+1.13%) |
Sep 29, 2022 | 35.94 | 36.05 | 35.68 | 36.05 | 2,131 | -0.15(-0.41%) |
Sep 28, 2022 | 36.24 | 36.58 | 36.20 | 36.20 | 3,909 | +0.50(+1.39%) |
Sep 27, 2022 | 35.34 | 36.19 | 35.34 | 35.70 | 3,849 | +0.56(+1.58%) |
Sep 26, 2022 | 35.40 | 35.53 | 35.14 | 35.14 | 3,955 | -0.46(-1.28%) |
Sep 23, 2022 | 36.20 | 36.20 | 35.45 | 35.60 | 7,987 | -0.35(-0.97%) |
Sep 22, 2022 | 36.41 | 36.71 | 35.95 | 35.95 | 2,793 | -1.31(-3.51%) |
Sep 21, 2022 | 36.89 | 37.26 | 36.89 | 37.26 | 2,631 | -0.56(-1.47%) |
Sep 20, 2022 | 37.58 | 37.87 | 36.98 | 37.81 | 2,699 | -0.37(-0.96%) |
Sep 19, 2022 | 37.66 | 38.38 | 37.02 | 38.18 | 13,254 | -0.20(-0.52%) |
Sep 16, 2022 | 38.88 | 38.88 | 37.79 | 38.38 | 7,534 | -0.87(-2.22%) |
Sep 15, 2022 | 38.63 | 39.25 | 38.63 | 39.25 | 2,898 | +0.25(+0.64%) |
Sep 14, 2022 | 39.11 | 39.52 | 39.00 | 39.00 | 5,878 | -0.30(-0.76%) |
Sep 13, 2022 | 39.61 | 39.61 | 39.30 | 39.30 | 2,490 | -0.67(-1.69%) |
Sep 12, 2022 | 39.97 | 39.97 | 39.67 | 39.97 | 2,473 | +0.13(+0.32%) |
Sep 09, 2022 | 39.33 | 39.91 | 39.33 | 39.84 | 7,002 | -0.04(-0.10%) |
Sep 08, 2022 | 39.75 | 40.36 | 39.75 | 39.88 | 4,255 | -0.50(-1.23%) |
Sep 07, 2022 | 38.83 | 40.38 | 38.83 | 40.38 | 7,347 | +0.53(+1.32%) |
Sep 06, 2022 | 39.60 | 41.00 | 38.60 | 39.85 | 2,283 | +0.21(+0.53%) |
Sep 02, 2022 | 39.96 | 40.16 | 39.54 | 39.65 | 5,962 | -0.33(-0.82%) |
Sep 01, 2022 | 37.84 | 40.56 | 36.92 | 39.97 | 12,235 | +0.71(+1.82%) |
Aug 31, 2022 | 38.23 | 39.29 | 38.14 | 39.26 | 1,457 | +0.04(+0.10%) |
Aug 30, 2022 | 39.22 | 39.22 | 39.22 | 39.22 | 801 | -1.00(-2.49%) |
Aug 29, 2022 | 39.98 | 40.80 | 38.95 | 40.22 | 2,867 | +0.21(+0.52%) |
Aug 26, 2022 | 40.02 | 40.29 | 40.01 | 40.01 | 2,611 | +0.04(+0.10%) |
Aug 25, 2022 | 39.87 | 39.97 | 39.87 | 39.97 | 1,433 | -1.06(-2.59%) |
Aug 24, 2022 | 41.05 | 41.46 | 40.50 | 41.03 | 4,835 | +0.06(+0.15%) |
Aug 23, 2022 | 40.86 | 42.80 | 40.86 | 40.98 | 7,257 | +0.92(+2.30%) |
Aug 22, 2022 | 39.80 | 40.09 | 39.16 | 40.05 | 5,373 | +0.20(+0.50%) |
Aug 19, 2022 | 40.87 | 40.87 | 39.85 | 39.85 | 1,739 | -1.64(-3.94%) |
Aug 18, 2022 | 41.53 | 41.53 | 40.81 | 41.49 | 2,164 | +0.53(+1.28%) |
Aug 17, 2022 | 40.98 | 41.85 | 40.97 | 40.97 | 2,006 | -0.44(-1.05%) |
Aug 16, 2022 | 40.43 | 41.56 | 40.17 | 41.40 | 2,345 | +1.16(+2.88%) |
Aug 15, 2022 | 39.38 | 41.11 | 39.38 | 40.24 | 2,058 | +0.89(+2.27%) |
Aug 12, 2022 | 41.05 | 41.16 | 39.35 | 39.35 | 1,707 | -0.77(-1.93%) |
Aug 11, 2022 | 44.13 | 44.13 | 40.06 | 40.12 | 4,217 | -0.54(-1.32%) |
Aug 10, 2022 | 41.30 | 41.30 | 40.21 | 40.66 | 4,227 | -0.01(-0.02%) |
Aug 09, 2022 | 41.30 | 41.95 | 40.67 | 40.67 | 11,572 | +0.37(+0.91%) |
Aug 08, 2022 | 41.98 | 42.10 | 40.30 | 40.30 | 3,058 | -1.67(-3.97%) |
Aug 05, 2022 | 43.28 | 43.28 | 41.62 | 41.97 | 3,658 | +0.61(+1.49%) |
Aug 04, 2022 | 41.25 | 41.59 | 40.96 | 41.35 | 4,803 | +0.00(+0.00%) |
Aug 03, 2022 | 41.55 | 42.51 | 41.16 | 41.35 | 3,185 | +0.24(+0.58%) |
Aug 02, 2022 | 41.15 | 42.87 | 40.67 | 41.11 | 9,002 | -0.04(-0.10%) |
Aug 01, 2022 | 40.66 | 41.36 | 40.66 | 41.15 | 7,509 | +0.59(+1.47%) |
Jul 29, 2022 | 40.86 | 40.89 | 40.30 | 40.56 | 2,066 | -0.32(-0.78%) |
Jul 28, 2022 | 37.94 | 43.03 | 37.94 | 40.88 | 23,707 | +1.45(+3.67%) |
Jul 27, 2022 | 38.40 | 39.43 | 38.40 | 39.43 | 1,582 | +1.22(+3.19%) |
Jul 26, 2022 | 37.31 | 38.21 | 37.08 | 38.21 | 1,949 | +0.07(+0.18%) |
Jul 25, 2022 | 38.79 | 39.17 | 37.62 | 38.14 | 5,236 | -0.16(-0.41%) |
Jul 22, 2022 | 38.30 | 38.30 | 38.30 | 38.30 | 1,860 | -0.33(-0.85%) |
Jul 21, 2022 | 38.14 | 38.62 | 37.68 | 38.62 | 4,888 | +0.05(+0.13%) |
Jul 20, 2022 | 36.84 | 38.58 | 36.84 | 38.58 | 7,407 | +1.17(+3.13%) |
Jul 19, 2022 | 37.42 | 37.65 | 37.38 | 37.41 | 3,622 | +0.30(+0.80%) |
Jul 18, 2022 | 37.42 | 37.60 | 36.84 | 37.11 | 3,202 | -0.48(-1.27%) |
Jul 15, 2022 | 37.35 | 37.58 | 37.08 | 37.58 | 12,647 | +0.72(+1.96%) |
Jul 14, 2022 | 36.08 | 36.93 | 36.08 | 36.86 | 3,178 | +0.41(+1.12%) |
Jul 13, 2022 | 36.59 | 36.71 | 36.07 | 36.45 | 1,696 | -0.10(-0.27%) |
Jul 12, 2022 | 36.91 | 37.01 | 36.24 | 36.55 | 8,493 | -0.81(-2.18%) |
Jul 11, 2022 | 36.75 | 37.37 | 36.75 | 37.37 | 3,501 | -0.02(-0.05%) |
Jul 08, 2022 | 36.92 | 37.39 | 36.72 | 37.39 | 3,589 | +0.52(+1.40%) |
Jul 07, 2022 | 36.23 | 36.87 | 36.23 | 36.87 | 1,669 | +0.03(+0.08%) |
Jul 06, 2022 | 36.75 | 37.37 | 36.38 | 36.84 | 1,872 | +0.33(+0.90%) |
Jul 05, 2022 | 35.73 | 36.94 | 35.73 | 36.51 | 3,792 | +0.18(+0.49%) |
Jul 01, 2022 | 35.70 | 36.94 | 35.19 | 36.33 | 10,875 | +0.80(+2.26%) |
Jun 30, 2022 | 37.92 | 37.92 | 35.53 | 35.53 | 3,131 | -0.62(-1.73%) |
Jun 29, 2022 | 36.17 | 36.64 | 35.90 | 36.16 | 7,166 | +0.27(+0.75%) |
Jun 28, 2022 | 35.74 | 36.25 | 35.74 | 35.89 | 6,076 | +0.19(+0.53%) |
Jun 27, 2022 | 35.71 | 36.45 | 35.70 | 35.70 | 4,725 | +0.18(+0.50%) |
Jun 24, 2022 | 34.88 | 36.35 | 34.88 | 35.52 | 15,192 | +0.50(+1.42%) |
Jun 23, 2022 | 34.58 | 35.16 | 34.46 | 35.03 | 5,217 | +0.35(+1.00%) |
Jun 22, 2022 | 34.47 | 36.17 | 34.47 | 34.68 | 18,416 | +0.20(+0.58%) |
Jun 21, 2022 | 34.53 | 36.19 | 34.45 | 34.48 | 28,766 | +0.00(+0.00%) |
Jun 17, 2022 | 35.17 | 35.73 | 34.48 | 34.48 | 31,014 | -0.51(-1.45%) |
Jun 16, 2022 | 35.17 | 35.29 | 33.41 | 34.99 | 11,990 | -0.28(-0.79%) |
Jun 15, 2022 | 36.64 | 36.64 | 35.26 | 35.26 | 11,758 | -0.93(-2.58%) |
Jun 14, 2022 | 36.20 | 36.85 | 35.80 | 36.20 | 24,831 | +0.14(+0.38%) |
Jun 13, 2022 | 36.05 | 36.16 | 35.17 | 36.06 | 14,556 | -1.43(-3.82%) |
Jun 10, 2022 | 37.98 | 37.98 | 36.79 | 37.49 | 8,746 | +0.09(+0.24%) |
Jun 09, 2022 | 38.10 | 38.79 | 37.40 | 37.40 | 6,189 | -1.05(-2.73%) |
Jun 08, 2022 | 38.43 | 38.56 | 38.12 | 38.45 | 4,613 | -1.29(-3.24%) |
Jun 07, 2022 | 40.23 | 41.18 | 39.35 | 39.74 | 18,809 | -0.32(-0.79%) |
Jun 06, 2022 | 38.57 | 40.82 | 38.07 | 40.05 | 15,499 | +1.58(+4.11%) |
Jun 03, 2022 | 38.35 | 39.22 | 38.28 | 38.47 | 3,557 | -0.57(-1.47%) |
Jun 02, 2022 | 39.44 | 39.99 | 38.79 | 39.04 | 16,386 | -0.17(-0.43%) |
Jun 01, 2022 | 38.86 | 40.05 | 38.22 | 39.21 | 18,521 | +0.06(+0.15%) |
May 31, 2022 | 37.21 | 39.53 | 37.21 | 39.15 | 2,673 | -0.02(-0.05%) |
May 27, 2022 | 38.72 | 39.32 | 38.56 | 39.17 | 11,478 | +0.42(+1.07%) |
May 26, 2022 | 37.71 | 39.79 | 37.71 | 38.76 | 15,209 | +1.20(+3.19%) |
May 25, 2022 | 37.78 | 38.03 | 37.48 | 37.56 | 4,983 | -0.22(-0.58%) |
May 24, 2022 | 37.09 | 38.07 | 37.09 | 37.78 | 6,961 | -0.30(-0.78%) |
May 23, 2022 | 37.39 | 38.57 | 37.39 | 38.07 | 25,277 | +0.83(+2.23%) |
May 20, 2022 | 37.31 | 37.82 | 37.16 | 37.24 | 4,720 | +0.21(+0.56%) |
May 19, 2022 | 37.09 | 37.43 | 36.81 | 37.04 | 23,215 | -0.63(-1.68%) |
May 18, 2022 | 38.33 | 38.33 | 37.38 | 37.67 | 29,188 | -1.07(-2.76%) |
May 17, 2022 | 38.96 | 39.23 | 38.46 | 38.74 | 9,856 | -0.15(-0.38%) |
May 16, 2022 | 38.95 | 39.57 | 38.64 | 38.88 | 6,798 | -0.28(-0.71%) |
May 13, 2022 | 38.82 | 40.35 | 38.37 | 39.16 | 22,177 | +0.30(+0.76%) |
May 12, 2022 | 38.80 | 39.23 | 38.07 | 38.87 | 38,577 | -0.23(-0.58%) |
May 11, 2022 | 39.73 | 40.34 | 38.23 | 39.09 | 40,918 | -0.79(-1.98%) |
May 10, 2022 | 40.15 | 40.70 | 37.28 | 39.88 | 29,554 | +2.24(+5.96%) |
May 09, 2022 | 37.14 | 37.93 | 36.96 | 37.64 | 7,456 | +0.31(+0.82%) |
May 06, 2022 | 38.57 | 39.22 | 36.87 | 37.33 | 30,028 | -1.00(-2.61%) |
May 05, 2022 | 38.91 | 39.95 | 38.33 | 38.33 | 7,445 | -1.58(-3.96%) |
May 04, 2022 | 40.92 | 41.14 | 39.26 | 39.91 | 57,651 | -1.03(-2.51%) |
May 03, 2022 | 38.35 | 41.32 | 38.05 | 40.94 | 46,891 | +2.60(+6.78%) |
May 02, 2022 | 39.56 | 40.72 | 37.97 | 38.34 | 15,998 | -0.82(-2.10%) |
Apr 29, 2022 | 38.88 | 39.76 | 38.07 | 39.16 | 36,687 | +0.01(+0.03%) |
Apr 28, 2022 | 40.39 | 40.69 | 38.67 | 39.15 | 28,199 | -1.38(-3.42%) |
Apr 27, 2022 | 39.03 | 40.54 | 38.51 | 40.54 | 31,561 | +1.84(+4.75%) |
Apr 26, 2022 | 40.05 | 40.05 | 38.57 | 38.70 | 34,284 | -0.37(-0.94%) |
Apr 25, 2022 | 38.97 | 39.77 | 37.78 | 39.06 | 7,229 | -0.26(-0.65%) |
Apr 22, 2022 | 39.47 | 40.06 | 39.32 | 39.32 | 5,621 | -0.14(-0.35%) |
Apr 21, 2022 | 39.06 | 40.30 | 39.06 | 39.46 | 8,345 | +0.07(+0.18%) |
Apr 20, 2022 | 38.53 | 40.56 | 38.53 | 39.39 | 10,137 | +0.86(+2.23%) |
Apr 19, 2022 | 36.59 | 39.42 | 36.59 | 38.53 | 27,971 | +0.75(+1.99%) |
Apr 18, 2022 | 37.78 | 39.66 | 37.47 | 37.78 | 22,489 | -0.37(-0.96%) |
Apr 14, 2022 | 38.02 | 39.10 | 38.02 | 38.14 | 1,613 | +0.49(+1.31%) |
Apr 13, 2022 | 37.83 | 39.20 | 37.65 | 37.65 | 22,556 | +0.18(+0.48%) |
Apr 12, 2022 | 36.93 | 38.65 | 36.48 | 37.47 | 22,267 | +0.67(+1.83%) |
Apr 11, 2022 | 37.33 | 37.89 | 36.18 | 36.80 | 4,465 | -0.35(-0.93%) |
Apr 08, 2022 | 37.48 | 37.85 | 37.09 | 37.14 | 3,578 | -1.43(-3.72%) |
Apr 07, 2022 | 38.07 | 39.26 | 37.93 | 38.58 | 8,756 | +0.58(+1.54%) |
Apr 06, 2022 | 37.61 | 39.06 | 36.56 | 37.99 | 24,038 | -0.30(-0.77%) |
Apr 05, 2022 | 39.17 | 39.48 | 37.88 | 38.29 | 2,934 | -0.48(-1.25%) |
Apr 04, 2022 | 40.37 | 40.37 | 38.78 | 38.78 | 5,947 | -1.74(-4.30%) |
Apr 01, 2022 | 41.13 | 41.13 | 40.05 | 40.52 | 11,721 | -0.93(-2.24%) |
Mar 31, 2022 | 42.62 | 42.62 | 40.85 | 41.45 | 3,426 | +0.89(+2.19%) |
Mar 30, 2022 | 41.04 | 41.19 | 40.56 | 40.56 | 1,825 | -0.89(-2.15%) |
Mar 29, 2022 | 40.66 | 41.71 | 40.40 | 41.45 | 4,312 | +0.89(+2.19%) |
Mar 28, 2022 | 40.89 | 40.89 | 40.29 | 40.56 | 5,899 | -0.34(-0.82%) |
Mar 25, 2022 | 40.55 | 41.03 | 40.51 | 40.89 | 6,391 | +0.35(+0.85%) |
Mar 24, 2022 | 40.20 | 40.55 | 40.20 | 40.55 | 2,347 | +0.35(+0.86%) |
Mar 23, 2022 | 39.95 | 40.75 | 39.53 | 40.20 | 8,017 | +0.07(+0.17%) |
Mar 22, 2022 | 39.77 | 40.13 | 39.66 | 40.13 | 3,403 | +0.28(+0.69%) |
Mar 21, 2022 | 40.65 | 40.65 | 39.16 | 39.85 | 7,323 | -1.13(-2.75%) |
Mar 18, 2022 | 40.20 | 41.04 | 40.20 | 40.98 | 10,602 | +0.24(+0.58%) |
Mar 17, 2022 | 40.65 | 41.49 | 40.54 | 40.74 | 9,207 | +0.12(+0.29%) |
Mar 16, 2022 | 41.55 | 41.55 | 39.59 | 40.63 | 18,142 | +0.18(+0.44%) |
Mar 15, 2022 | 39.06 | 42.08 | 39.06 | 40.45 | 39,033 | +0.66(+1.67%) |
Mar 14, 2022 | 40.00 | 41.07 | 38.97 | 39.78 | 8,844 | +0.26(+0.65%) |
Mar 11, 2022 | 39.77 | 40.14 | 39.41 | 39.53 | 3,714 | -0.13(-0.32%) |
Mar 10, 2022 | 40.49 | 42.43 | 39.19 | 39.66 | 16,386 | -1.53(-3.72%) |
Mar 09, 2022 | 39.56 | 42.52 | 39.56 | 41.19 | 21,252 | +1.76(+4.46%) |
Mar 08, 2022 | 38.91 | 39.93 | 37.04 | 39.43 | 31,332 | +2.05(+5.48%) |
Mar 07, 2022 | 39.92 | 41.29 | 37.38 | 37.38 | 21,228 | -2.67(-6.67%) |
Mar 04, 2022 | 40.55 | 40.55 | 38.42 | 40.05 | 44,753 | -0.12(-0.30%) |
Mar 03, 2022 | 39.56 | 41.73 | 39.44 | 40.17 | 17,223 | +0.28(+0.69%) |
Mar 02, 2022 | 39.84 | 41.16 | 39.42 | 39.89 | 7,970 | +0.83(+2.13%) |