Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 47.76 | 48.28 | 47.26 | 47.26 | 333,914 | -0.56(-1.17%) |
Feb 27, 2023 | 48.40 | 48.74 | 47.51 | 47.82 | 276,351 | -0.27(-0.57%) |
Feb 24, 2023 | 48.40 | 48.62 | 47.75 | 48.09 | 314,269 | -0.78(-1.60%) |
Feb 23, 2023 | 48.52 | 48.89 | 47.75 | 48.87 | 255,791 | +0.56(+1.16%) |
Feb 22, 2023 | 47.94 | 48.93 | 47.79 | 48.31 | 407,261 | +0.48(+1.00%) |
Feb 21, 2023 | 48.98 | 49.30 | 47.80 | 47.84 | 400,773 | -1.73(-3.50%) |
Feb 17, 2023 | 49.52 | 50.12 | 49.16 | 49.57 | 322,409 | -0.01(-0.02%) |
Feb 16, 2023 | 48.85 | 50.58 | 48.85 | 49.58 | 370,912 | +0.10(+0.20%) |
Feb 15, 2023 | 48.27 | 49.73 | 48.27 | 49.48 | 166,531 | +0.75(+1.55%) |
Feb 14, 2023 | 48.36 | 49.23 | 48.15 | 48.73 | 173,808 | -0.07(-0.14%) |
Feb 13, 2023 | 47.49 | 48.82 | 47.49 | 48.79 | 281,375 | +1.22(+2.57%) |
Feb 10, 2023 | 48.68 | 49.00 | 47.25 | 47.57 | 415,430 | -1.26(-2.59%) |
Feb 09, 2023 | 48.58 | 49.11 | 48.49 | 48.83 | 261,937 | +0.53(+1.09%) |
Feb 08, 2023 | 48.57 | 49.06 | 48.26 | 48.31 | 331,557 | -0.52(-1.06%) |
Feb 07, 2023 | 48.72 | 49.05 | 48.02 | 48.82 | 325,908 | -0.29(-0.60%) |
Feb 06, 2023 | 48.39 | 49.22 | 47.98 | 49.12 | 363,105 | +0.39(+0.80%) |
Feb 03, 2023 | 47.99 | 49.25 | 47.99 | 48.73 | 248,265 | +0.25(+0.53%) |
Feb 02, 2023 | 47.33 | 49.08 | 46.90 | 48.47 | 456,003 | +1.53(+3.25%) |
Feb 01, 2023 | 46.04 | 47.05 | 45.61 | 46.94 | 461,830 | +0.97(+2.11%) |
Jan 31, 2023 | 46.15 | 46.62 | 45.74 | 45.97 | 368,201 | +0.07(+0.15%) |
Jan 30, 2023 | 45.83 | 46.69 | 45.80 | 45.91 | 446,358 | +0.02(+0.04%) |
Jan 27, 2023 | 44.70 | 46.00 | 44.64 | 45.89 | 233,956 | +0.84(+1.87%) |
Jan 26, 2023 | 45.31 | 45.48 | 44.19 | 45.04 | 360,980 | -0.20(-0.43%) |
Jan 25, 2023 | 44.36 | 45.48 | 44.15 | 45.24 | 329,769 | +0.47(+1.05%) |
Jan 24, 2023 | 44.52 | 45.15 | 44.52 | 44.77 | 285,252 | -0.14(-0.31%) |
Jan 23, 2023 | 44.49 | 45.48 | 44.49 | 44.91 | 450,207 | +0.21(+0.46%) |
Jan 20, 2023 | 45.23 | 45.75 | 44.61 | 44.70 | 412,685 | -0.20(-0.44%) |
Jan 19, 2023 | 44.37 | 44.94 | 43.29 | 44.90 | 360,303 | +0.08(+0.17%) |
Jan 18, 2023 | 47.19 | 47.23 | 44.45 | 44.82 | 603,743 | -2.46(-5.20%) |
Jan 17, 2023 | 46.61 | 47.49 | 46.42 | 47.28 | 489,290 | +0.66(+1.41%) |
Jan 13, 2023 | 45.48 | 47.49 | 45.48 | 46.62 | 530,120 | +0.44(+0.95%) |
Jan 12, 2023 | 43.62 | 46.24 | 43.28 | 46.18 | 420,755 | +2.86(+6.60%) |
Jan 11, 2023 | 43.04 | 43.43 | 42.94 | 43.32 | 270,549 | +0.49(+1.14%) |
Jan 10, 2023 | 42.54 | 42.88 | 42.35 | 42.83 | 324,968 | +0.09(+0.21%) |
Jan 09, 2023 | 42.54 | 43.16 | 42.24 | 42.74 | 518,632 | +0.31(+0.74%) |
Jan 06, 2023 | 42.30 | 42.99 | 42.07 | 42.43 | 446,552 | +0.37(+0.88%) |
Jan 05, 2023 | 42.48 | 42.79 | 42.03 | 42.06 | 473,478 | -0.79(-1.85%) |
Jan 04, 2023 | 42.31 | 42.98 | 41.94 | 42.85 | 346,468 | +0.96(+2.29%) |
Jan 03, 2023 | 42.05 | 42.55 | 41.57 | 41.89 | 382,414 | +0.31(+0.75%) |
Dec 30, 2022 | 41.99 | 42.06 | 41.19 | 41.58 | 333,651 | -0.71(-1.69%) |
Dec 29, 2022 | 41.91 | 42.41 | 41.90 | 42.29 | 243,861 | +0.77(+1.86%) |
Dec 28, 2022 | 42.35 | 42.51 | 41.44 | 41.52 | 242,458 | -0.72(-1.72%) |
Dec 27, 2022 | 42.37 | 42.39 | 41.90 | 42.24 | 180,357 | -0.14(-0.32%) |
Dec 23, 2022 | 42.21 | 42.60 | 41.71 | 42.38 | 156,647 | -0.11(-0.25%) |
Dec 22, 2022 | 42.24 | 42.63 | 41.70 | 42.49 | 288,460 | -0.22(-0.50%) |
Dec 21, 2022 | 42.10 | 43.24 | 41.88 | 42.70 | 265,519 | +1.07(+2.56%) |
Dec 20, 2022 | 42.02 | 42.20 | 41.31 | 41.64 | 235,150 | -0.65(-1.53%) |
Dec 19, 2022 | 42.89 | 43.01 | 41.80 | 42.28 | 363,578 | -0.90(-2.09%) |
Dec 16, 2022 | 43.90 | 44.17 | 42.91 | 43.18 | 392,701 | -1.06(-2.39%) |
Dec 15, 2022 | 44.06 | 44.72 | 43.53 | 44.24 | 267,474 | -0.49(-1.09%) |
Dec 14, 2022 | 46.27 | 46.75 | 44.59 | 44.73 | 372,270 | -1.64(-3.53%) |
Dec 13, 2022 | 47.58 | 47.77 | 46.01 | 46.37 | 861,008 | -0.12(-0.25%) |
Dec 12, 2022 | 46.87 | 46.87 | 46.03 | 46.48 | 382,708 | -0.37(-0.79%) |
Dec 09, 2022 | 47.24 | 47.82 | 46.79 | 46.86 | 233,024 | -0.54(-1.14%) |
Dec 08, 2022 | 46.87 | 47.42 | 46.21 | 47.39 | 257,770 | +0.65(+1.38%) |
Dec 07, 2022 | 45.55 | 46.92 | 45.55 | 46.75 | 304,157 | +1.18(+2.60%) |
Dec 06, 2022 | 45.49 | 45.82 | 45.05 | 45.56 | 315,080 | +0.16(+0.35%) |
Dec 05, 2022 | 45.53 | 45.82 | 45.00 | 45.41 | 254,984 | -0.50(-1.09%) |
Dec 02, 2022 | 45.01 | 46.10 | 45.00 | 45.91 | 267,151 | +0.51(+1.12%) |
Dec 01, 2022 | 44.16 | 45.42 | 44.07 | 45.40 | 237,526 | +1.07(+2.41%) |
Nov 30, 2022 | 43.52 | 44.39 | 43.41 | 44.33 | 395,105 | +0.95(+2.18%) |
Nov 29, 2022 | 43.06 | 43.51 | 43.03 | 43.38 | 213,623 | +0.28(+0.66%) |
Nov 28, 2022 | 42.92 | 43.36 | 42.65 | 43.10 | 200,029 | +0.10(+0.23%) |
Nov 25, 2022 | 43.16 | 43.70 | 43.00 | 43.00 | 113,725 | -0.50(-1.14%) |
Nov 23, 2022 | 43.51 | 43.79 | 42.98 | 43.50 | 253,666 | +0.04(+0.09%) |
Nov 22, 2022 | 43.93 | 43.93 | 43.15 | 43.46 | 307,494 | -0.20(-0.45%) |
Nov 21, 2022 | 44.13 | 44.19 | 42.81 | 43.66 | 295,723 | -0.58(-1.30%) |
Nov 18, 2022 | 46.72 | 46.72 | 43.91 | 44.23 | 438,944 | -1.65(-3.59%) |
Nov 17, 2022 | 45.91 | 46.06 | 44.75 | 45.88 | 268,111 | -0.30(-0.65%) |
Nov 16, 2022 | 46.80 | 47.13 | 45.97 | 46.18 | 341,255 | -0.84(-1.78%) |
Nov 15, 2022 | 46.82 | 47.26 | 46.11 | 47.02 | 264,429 | +0.98(+2.12%) |
Nov 14, 2022 | 46.29 | 46.94 | 45.83 | 46.05 | 236,711 | -0.24(-0.53%) |
Nov 11, 2022 | 43.78 | 46.80 | 43.78 | 46.29 | 318,338 | +2.34(+5.33%) |
Nov 10, 2022 | 43.91 | 44.35 | 43.34 | 43.95 | 373,755 | +1.64(+3.87%) |
Nov 09, 2022 | 42.28 | 42.94 | 41.89 | 42.31 | 263,212 | -0.07(-0.16%) |
Nov 08, 2022 | 42.82 | 42.92 | 41.60 | 42.38 | 398,694 | -0.15(-0.34%) |
Nov 07, 2022 | 43.22 | 43.42 | 42.04 | 42.53 | 286,995 | -0.70(-1.62%) |
Nov 04, 2022 | 42.71 | 43.57 | 42.66 | 43.23 | 267,564 | +0.64(+1.51%) |
Nov 03, 2022 | 43.45 | 44.11 | 41.76 | 42.58 | 357,552 | -0.94(-2.15%) |
Nov 02, 2022 | 46.13 | 46.89 | 43.42 | 43.52 | 581,998 | -2.95(-6.34%) |
Nov 01, 2022 | 45.84 | 46.79 | 45.30 | 46.47 | 378,249 | +1.04(+2.30%) |
Oct 31, 2022 | 44.82 | 45.62 | 44.80 | 45.42 | 283,602 | +0.15(+0.32%) |
Oct 28, 2022 | 44.04 | 45.55 | 44.01 | 45.28 | 211,545 | +1.27(+2.88%) |
Oct 27, 2022 | 44.21 | 44.85 | 43.61 | 44.01 | 347,503 | -0.08(-0.18%) |
Oct 26, 2022 | 44.24 | 45.66 | 43.89 | 44.09 | 254,589 | -0.37(-0.83%) |
Oct 25, 2022 | 43.40 | 44.67 | 43.40 | 44.46 | 208,306 | +1.21(+2.80%) |
Oct 24, 2022 | 42.57 | 43.40 | 42.17 | 43.25 | 151,006 | +0.98(+2.31%) |
Oct 21, 2022 | 41.48 | 42.43 | 41.34 | 42.27 | 225,177 | +0.90(+2.17%) |
Oct 20, 2022 | 42.57 | 43.10 | 41.27 | 41.37 | 268,056 | -1.03(-2.44%) |
Oct 19, 2022 | 42.52 | 43.21 | 42.01 | 42.41 | 265,289 | -0.47(-1.09%) |
Oct 18, 2022 | 44.31 | 45.28 | 42.75 | 42.88 | 498,837 | -1.76(-3.93%) |
Oct 17, 2022 | 44.98 | 44.98 | 44.34 | 44.63 | 202,251 | +0.41(+0.93%) |
Oct 14, 2022 | 45.30 | 45.30 | 44.12 | 44.22 | 157,431 | -0.52(-1.16%) |
Oct 13, 2022 | 43.57 | 45.32 | 42.99 | 44.74 | 335,725 | +0.48(+1.08%) |
Oct 12, 2022 | 43.37 | 44.43 | 43.20 | 44.26 | 191,382 | +0.92(+2.12%) |
Oct 11, 2022 | 42.88 | 43.81 | 42.73 | 43.34 | 303,229 | +0.36(+0.84%) |
Oct 10, 2022 | 42.95 | 43.22 | 42.42 | 42.98 | 247,557 | +0.31(+0.73%) |
Oct 07, 2022 | 43.44 | 43.80 | 42.58 | 42.67 | 380,541 | -1.32(-2.99%) |
Oct 06, 2022 | 44.11 | 44.77 | 43.90 | 43.99 | 231,292 | -0.09(-0.20%) |
Oct 05, 2022 | 43.47 | 44.15 | 42.77 | 44.08 | 297,759 | -0.30(-0.68%) |
Oct 04, 2022 | 44.16 | 44.68 | 43.83 | 44.38 | 345,906 | +0.91(+2.09%) |
Oct 03, 2022 | 42.60 | 44.02 | 42.07 | 43.47 | 446,715 | +1.05(+2.48%) |
Sep 30, 2022 | 43.20 | 43.43 | 42.09 | 42.42 | 488,462 | -1.24(-2.84%) |
Sep 29, 2022 | 44.18 | 44.30 | 43.17 | 43.66 | 308,897 | -1.17(-2.61%) |
Sep 28, 2022 | 44.91 | 45.62 | 44.38 | 44.83 | 297,059 | +0.32(+0.72%) |
Sep 27, 2022 | 44.27 | 44.73 | 43.39 | 44.51 | 385,030 | +0.66(+1.51%) |
Sep 26, 2022 | 43.32 | 44.30 | 43.27 | 43.84 | 307,571 | +0.40(+0.92%) |
Sep 23, 2022 | 44.01 | 44.12 | 42.85 | 43.44 | 301,723 | -1.07(-2.41%) |
Sep 22, 2022 | 45.84 | 46.28 | 44.40 | 44.51 | 315,554 | -1.44(-3.14%) |
Sep 21, 2022 | 47.37 | 47.89 | 45.89 | 45.96 | 216,853 | -1.05(-2.24%) |
Sep 20, 2022 | 47.29 | 47.32 | 46.62 | 47.01 | 212,889 | -0.79(-1.65%) |
Sep 19, 2022 | 46.64 | 48.05 | 46.62 | 47.80 | 235,267 | +0.96(+2.04%) |
Sep 16, 2022 | 47.51 | 47.66 | 46.61 | 46.85 | 391,587 | -1.04(-2.18%) |
Sep 15, 2022 | 48.42 | 48.77 | 47.53 | 47.89 | 236,069 | -0.60(-1.25%) |
Sep 14, 2022 | 47.79 | 48.53 | 47.21 | 48.49 | 265,946 | +1.04(+2.20%) |
Sep 13, 2022 | 48.08 | 48.29 | 47.20 | 47.45 | 255,175 | -1.65(-3.36%) |
Sep 12, 2022 | 49.08 | 50.16 | 48.97 | 49.10 | 305,854 | +0.02(+0.04%) |
Sep 09, 2022 | 48.51 | 49.30 | 48.47 | 49.08 | 173,549 | +0.73(+1.51%) |
Sep 08, 2022 | 47.37 | 48.40 | 46.57 | 48.35 | 272,347 | +0.45(+0.94%) |
Sep 07, 2022 | 46.07 | 48.22 | 46.02 | 47.90 | 452,931 | +1.78(+3.85%) |
Sep 06, 2022 | 46.30 | 46.31 | 45.78 | 46.12 | 176,703 | -0.35(-0.76%) |
Sep 02, 2022 | 47.27 | 47.73 | 46.22 | 46.48 | 197,539 | -0.51(-1.08%) |
Sep 01, 2022 | 46.20 | 47.01 | 45.68 | 46.98 | 242,606 | +0.68(+1.47%) |
Aug 31, 2022 | 47.50 | 47.73 | 46.26 | 46.30 | 250,466 | -1.02(-2.16%) |
Aug 30, 2022 | 48.54 | 48.54 | 47.30 | 47.32 | 269,422 | -0.85(-1.76%) |
Aug 29, 2022 | 47.61 | 48.54 | 47.43 | 48.17 | 120,302 | +0.17(+0.34%) |
Aug 26, 2022 | 49.56 | 49.97 | 47.76 | 48.00 | 188,019 | -1.74(-3.50%) |
Aug 25, 2022 | 48.59 | 49.89 | 48.48 | 49.74 | 163,726 | +1.15(+2.36%) |
Aug 24, 2022 | 49.49 | 49.49 | 48.59 | 48.59 | 192,413 | -0.63(-1.28%) |
Aug 23, 2022 | 49.66 | 50.17 | 49.18 | 49.22 | 163,104 | -0.44(-0.88%) |
Aug 22, 2022 | 49.38 | 49.89 | 48.91 | 49.66 | 210,250 | -0.21(-0.43%) |
Aug 19, 2022 | 50.90 | 50.90 | 49.55 | 49.88 | 202,367 | -1.14(-2.23%) |
Aug 18, 2022 | 51.58 | 51.68 | 50.92 | 51.01 | 182,013 | -0.71(-1.37%) |
Aug 17, 2022 | 51.51 | 52.06 | 51.05 | 51.72 | 213,171 | -0.26(-0.50%) |
Aug 16, 2022 | 51.39 | 52.41 | 51.21 | 51.98 | 216,969 | +0.50(+0.96%) |
Aug 15, 2022 | 50.91 | 51.68 | 50.78 | 51.49 | 208,946 | +0.18(+0.36%) |
Aug 12, 2022 | 50.24 | 51.30 | 49.89 | 51.30 | 227,164 | +1.41(+2.82%) |
Aug 11, 2022 | 49.13 | 49.98 | 49.08 | 49.89 | 208,407 | +1.13(+2.31%) |
Aug 10, 2022 | 48.19 | 49.15 | 47.77 | 48.77 | 260,768 | +1.54(+3.27%) |
Aug 09, 2022 | 47.66 | 47.81 | 46.50 | 47.22 | 257,256 | -0.99(-2.06%) |
Aug 08, 2022 | 48.66 | 49.44 | 48.08 | 48.21 | 292,461 | -0.48(-0.98%) |
Aug 05, 2022 | 48.16 | 48.80 | 47.43 | 48.69 | 245,525 | -0.21(-0.44%) |
Aug 04, 2022 | 48.85 | 50.18 | 47.79 | 48.90 | 589,805 | +1.57(+3.33%) |
Aug 03, 2022 | 46.71 | 47.49 | 46.46 | 47.33 | 415,145 | +1.42(+3.09%) |
Aug 02, 2022 | 47.21 | 47.47 | 45.77 | 45.91 | 292,741 | -1.59(-3.35%) |
Aug 01, 2022 | 46.96 | 47.94 | 46.96 | 47.50 | 241,340 | +0.16(+0.33%) |
Jul 29, 2022 | 46.64 | 47.46 | 46.02 | 47.35 | 277,217 | +0.58(+1.25%) |
Jul 28, 2022 | 46.19 | 47.10 | 45.62 | 46.77 | 235,618 | +0.90(+1.97%) |
Jul 27, 2022 | 45.32 | 46.03 | 44.83 | 45.86 | 206,724 | +0.80(+1.77%) |
Jul 26, 2022 | 45.38 | 45.43 | 44.55 | 45.07 | 181,810 | -0.70(-1.53%) |
Jul 25, 2022 | 46.28 | 46.44 | 45.46 | 45.77 | 294,380 | -0.41(-0.88%) |
Jul 22, 2022 | 45.71 | 46.29 | 45.36 | 46.17 | 189,681 | +0.42(+0.91%) |
Jul 21, 2022 | 45.14 | 45.76 | 44.68 | 45.76 | 426,611 | +0.63(+1.40%) |
Jul 20, 2022 | 45.54 | 45.76 | 44.64 | 45.12 | 470,103 | -0.47(-1.02%) |
Jul 19, 2022 | 45.52 | 46.74 | 45.43 | 45.59 | 492,303 | +0.51(+1.12%) |
Jul 18, 2022 | 46.13 | 46.39 | 44.92 | 45.09 | 330,945 | -0.61(-1.34%) |
Jul 15, 2022 | 44.84 | 45.88 | 44.24 | 45.70 | 281,657 | +1.59(+3.61%) |
Jul 14, 2022 | 43.38 | 44.44 | 43.20 | 44.10 | 292,059 | +0.17(+0.38%) |
Jul 13, 2022 | 42.57 | 44.21 | 42.57 | 43.94 | 182,619 | +0.65(+1.50%) |
Jul 12, 2022 | 43.36 | 44.38 | 42.90 | 43.29 | 182,027 | +0.14(+0.32%) |
Jul 11, 2022 | 43.36 | 43.84 | 42.69 | 43.15 | 172,290 | -0.20(-0.47%) |
Jul 08, 2022 | 42.97 | 43.47 | 42.76 | 43.36 | 181,828 | -0.02(-0.04%) |
Jul 07, 2022 | 41.81 | 43.56 | 41.81 | 43.38 | 299,989 | +1.56(+3.74%) |
Jul 06, 2022 | 41.08 | 41.94 | 40.80 | 41.81 | 271,972 | +0.67(+1.63%) |
Jul 05, 2022 | 39.95 | 41.18 | 39.60 | 41.14 | 286,327 | +0.52(+1.29%) |
Jul 01, 2022 | 40.42 | 40.79 | 39.64 | 40.62 | 214,362 | +0.12(+0.29%) |
Jun 30, 2022 | 39.88 | 40.68 | 39.38 | 40.50 | 276,816 | +0.17(+0.41%) |
Jun 29, 2022 | 39.95 | 40.40 | 39.03 | 40.33 | 213,246 | +0.11(+0.27%) |
Jun 28, 2022 | 41.06 | 41.70 | 40.22 | 40.23 | 460,453 | -0.86(-2.10%) |
Jun 27, 2022 | 40.33 | 41.74 | 39.85 | 41.09 | 296,783 | +1.21(+3.05%) |
Jun 24, 2022 | 39.75 | 40.39 | 39.60 | 39.88 | 432,387 | +0.43(+1.08%) |
Jun 23, 2022 | 38.26 | 39.64 | 38.26 | 39.45 | 196,387 | +1.20(+3.12%) |
Jun 22, 2022 | 38.11 | 38.77 | 37.92 | 38.25 | 234,503 | -0.33(-0.86%) |
Jun 21, 2022 | 38.92 | 39.06 | 38.10 | 38.58 | 235,848 | +0.41(+1.07%) |
Jun 17, 2022 | 37.59 | 38.66 | 37.43 | 38.18 | 422,724 | +0.80(+2.13%) |
Jun 16, 2022 | 39.22 | 39.33 | 37.25 | 37.38 | 304,872 | -2.79(-6.94%) |
Jun 15, 2022 | 40.57 | 41.05 | 39.90 | 40.17 | 237,984 | -0.16(-0.39%) |
Jun 14, 2022 | 39.52 | 40.49 | 39.52 | 40.32 | 254,612 | +0.81(+2.04%) |
Jun 13, 2022 | 40.02 | 40.65 | 39.20 | 39.52 | 405,071 | -1.58(-3.85%) |
Jun 10, 2022 | 41.75 | 42.48 | 40.76 | 41.10 | 383,477 | -1.29(-3.05%) |
Jun 09, 2022 | 41.76 | 42.97 | 41.44 | 42.39 | 299,734 | +0.50(+1.18%) |
Jun 08, 2022 | 41.18 | 42.10 | 40.84 | 41.90 | 238,671 | +0.51(+1.22%) |
Jun 07, 2022 | 41.22 | 41.83 | 41.08 | 41.39 | 236,147 | -0.20(-0.49%) |
Jun 06, 2022 | 41.50 | 41.91 | 40.99 | 41.60 | 215,573 | +0.41(+0.99%) |
Jun 03, 2022 | 41.06 | 41.37 | 40.76 | 41.19 | 199,484 | -0.17(-0.40%) |
Jun 02, 2022 | 39.95 | 41.42 | 39.91 | 41.35 | 272,921 | +1.66(+4.19%) |
Jun 01, 2022 | 39.52 | 39.93 | 39.10 | 39.69 | 236,863 | +0.32(+0.81%) |
May 31, 2022 | 39.46 | 39.70 | 38.91 | 39.37 | 414,543 | -0.50(-1.26%) |
May 27, 2022 | 38.54 | 39.91 | 38.54 | 39.88 | 330,423 | +1.27(+3.28%) |
May 26, 2022 | 38.05 | 38.95 | 38.05 | 38.61 | 303,664 | +1.04(+2.75%) |
May 25, 2022 | 36.47 | 38.13 | 36.25 | 37.57 | 349,022 | +0.82(+2.24%) |
May 24, 2022 | 37.62 | 37.68 | 36.24 | 36.75 | 268,939 | -1.43(-3.75%) |
May 23, 2022 | 38.72 | 38.84 | 37.95 | 38.18 | 183,354 | -0.20(-0.53%) |
May 20, 2022 | 38.84 | 38.98 | 37.39 | 38.39 | 396,082 | +0.06(+0.15%) |
May 19, 2022 | 39.17 | 39.19 | 38.30 | 38.33 | 256,761 | -1.34(-3.37%) |
May 18, 2022 | 40.87 | 41.14 | 38.95 | 39.66 | 412,025 | -1.91(-4.58%) |
May 17, 2022 | 41.40 | 41.79 | 40.89 | 41.57 | 228,417 | +0.74(+1.82%) |
May 16, 2022 | 40.82 | 41.05 | 40.10 | 40.82 | 213,546 | -0.34(-0.82%) |
May 13, 2022 | 40.00 | 41.18 | 39.87 | 41.16 | 279,694 | +1.44(+3.63%) |
May 12, 2022 | 38.35 | 40.36 | 38.35 | 39.72 | 333,064 | +1.13(+2.93%) |
May 11, 2022 | 39.37 | 40.48 | 38.54 | 38.59 | 309,706 | -0.46(-1.19%) |
May 10, 2022 | 39.82 | 40.49 | 38.71 | 39.05 | 412,133 | -0.30(-0.76%) |
May 09, 2022 | 38.45 | 40.08 | 38.40 | 39.35 | 347,359 | +0.25(+0.64%) |
May 06, 2022 | 39.83 | 39.96 | 38.37 | 39.10 | 388,023 | -1.02(-2.53%) |
May 05, 2022 | 41.60 | 41.78 | 39.44 | 40.12 | 580,846 | -1.64(-3.94%) |
May 04, 2022 | 41.79 | 42.00 | 40.38 | 41.76 | 393,147 | -0.11(-0.25%) |
May 03, 2022 | 40.73 | 42.82 | 40.46 | 41.87 | 924,040 | +0.90(+2.20%) |
May 02, 2022 | 39.34 | 41.01 | 39.02 | 40.97 | 587,510 | +1.56(+3.95%) |
Apr 29, 2022 | 39.29 | 40.22 | 39.29 | 39.41 | 373,974 | -0.14(-0.34%) |
Apr 28, 2022 | 39.18 | 39.80 | 38.39 | 39.55 | 263,327 | +0.83(+2.15%) |
Apr 27, 2022 | 38.39 | 39.39 | 38.31 | 38.72 | 192,904 | +0.35(+0.91%) |
Apr 26, 2022 | 39.62 | 39.70 | 38.30 | 38.37 | 257,418 | -1.80(-4.48%) |
Apr 25, 2022 | 39.01 | 40.31 | 38.89 | 40.17 | 239,869 | +0.88(+2.24%) |
Apr 22, 2022 | 40.89 | 40.89 | 39.18 | 39.29 | 350,392 | -1.92(-4.65%) |
Apr 21, 2022 | 42.53 | 42.64 | 41.10 | 41.20 | 174,442 | -0.92(-2.18%) |
Apr 20, 2022 | 41.96 | 42.38 | 41.43 | 42.12 | 216,941 | +0.61(+1.47%) |
Apr 19, 2022 | 40.21 | 41.73 | 40.21 | 41.51 | 285,010 | +1.40(+3.50%) |
Apr 18, 2022 | 39.98 | 40.66 | 39.66 | 40.11 | 260,644 | -0.11(-0.26%) |
Apr 14, 2022 | 40.24 | 40.63 | 39.90 | 40.21 | 220,836 | -0.01(-0.02%) |
Apr 13, 2022 | 39.44 | 40.46 | 39.40 | 40.22 | 169,435 | +0.73(+1.84%) |
Apr 12, 2022 | 39.69 | 40.23 | 39.32 | 39.50 | 441,143 | -0.03(-0.07%) |
Apr 11, 2022 | 39.63 | 40.14 | 39.22 | 39.53 | 169,787 | -0.43(-1.07%) |
Apr 08, 2022 | 39.57 | 40.67 | 39.55 | 39.95 | 237,499 | +0.54(+1.37%) |
Apr 07, 2022 | 39.57 | 39.75 | 38.63 | 39.41 | 301,640 | -0.15(-0.39%) |
Apr 06, 2022 | 39.44 | 39.74 | 38.44 | 39.57 | 241,846 | -0.37(-0.92%) |
Apr 05, 2022 | 40.61 | 41.23 | 39.69 | 39.93 | 320,018 | -0.72(-1.76%) |
Apr 04, 2022 | 40.10 | 41.12 | 39.79 | 40.65 | 456,025 | +1.01(+2.54%) |
Apr 01, 2022 | 39.18 | 39.74 | 39.01 | 39.64 | 298,917 | +0.70(+1.79%) |
Mar 31, 2022 | 40.01 | 40.47 | 38.84 | 38.95 | 236,778 | -1.26(-3.13%) |
Mar 30, 2022 | 41.09 | 41.21 | 40.18 | 40.21 | 131,263 | -0.91(-2.21%) |
Mar 29, 2022 | 40.15 | 41.48 | 40.15 | 41.11 | 379,369 | +1.46(+3.68%) |
Mar 28, 2022 | 39.78 | 40.10 | 39.32 | 39.65 | 261,017 | -0.37(-0.92%) |
Mar 25, 2022 | 39.83 | 40.14 | 39.49 | 40.02 | 214,709 | +0.49(+1.25%) |
Mar 24, 2022 | 40.63 | 40.63 | 39.13 | 39.53 | 207,356 | -1.07(-2.64%) |
Mar 23, 2022 | 41.90 | 42.44 | 40.36 | 40.60 | 229,637 | -1.67(-3.96%) |
Mar 22, 2022 | 42.70 | 43.00 | 42.08 | 42.28 | 152,847 | -0.12(-0.27%) |
Mar 21, 2022 | 42.76 | 43.22 | 42.00 | 42.39 | 181,322 | -0.53(-1.24%) |
Mar 18, 2022 | 42.33 | 43.20 | 41.69 | 42.92 | 323,752 | +0.67(+1.58%) |
Mar 17, 2022 | 41.50 | 42.28 | 41.14 | 42.26 | 164,507 | +0.32(+0.76%) |
Mar 16, 2022 | 41.13 | 42.18 | 40.96 | 41.94 | 196,312 | +1.17(+2.87%) |
Mar 15, 2022 | 41.26 | 41.52 | 40.18 | 40.77 | 184,888 | -0.15(-0.35%) |
Mar 14, 2022 | 40.89 | 41.75 | 40.59 | 40.91 | 217,611 | +0.24(+0.59%) |
Mar 11, 2022 | 41.45 | 41.59 | 40.33 | 40.67 | 255,266 | -0.43(-1.04%) |
Mar 10, 2022 | 41.26 | 41.96 | 40.67 | 41.10 | 269,286 | -0.87(-2.07%) |
Mar 09, 2022 | 40.97 | 42.25 | 40.97 | 41.97 | 171,558 | +1.87(+4.66%) |
Mar 08, 2022 | 40.36 | 41.46 | 39.86 | 40.10 | 395,334 | -0.32(-0.79%) |
Mar 07, 2022 | 41.63 | 41.74 | 39.88 | 40.41 | 693,793 | -1.14(-2.74%) |
Mar 04, 2022 | 41.72 | 42.30 | 41.20 | 41.55 | 370,202 | -0.68(-1.62%) |
Mar 03, 2022 | 43.84 | 43.89 | 41.89 | 42.24 | 255,558 | -1.49(-3.41%) |
Mar 02, 2022 | 42.53 | 44.89 | 42.18 | 43.73 | 753,319 | +1.81(+4.32%) |