Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 31.89 | 31.96 | 31.79 | 31.92 | 8,809 | -0.19(-0.59%) |
Feb 27, 2023 | 31.99 | 32.11 | 31.92 | 32.11 | 14,841 | +0.94(+3.02%) |
Feb 24, 2023 | 31.00 | 31.17 | 30.95 | 31.17 | 3,368 | -0.45(-1.42%) |
Feb 23, 2023 | 31.28 | 31.62 | 31.28 | 31.62 | 2,287 | +0.09(+0.29%) |
Feb 22, 2023 | 31.33 | 31.53 | 31.23 | 31.53 | 3,673 | -0.25(-0.79%) |
Feb 21, 2023 | 32.29 | 32.29 | 31.69 | 31.78 | 2,966 | -0.02(-0.06%) |
Feb 17, 2023 | 31.84 | 31.84 | 31.65 | 31.80 | 979 | +0.30(+0.95%) |
Feb 16, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 933 | -0.30(-0.94%) |
Feb 15, 2023 | 31.51 | 32.02 | 31.51 | 31.80 | 1,682 | -0.18(-0.58%) |
Feb 14, 2023 | 32.04 | 32.06 | 31.90 | 31.98 | 2,288 | -0.04(-0.11%) |
Feb 13, 2023 | 31.66 | 32.02 | 31.66 | 32.02 | 1,206 | -0.12(-0.37%) |
Feb 10, 2023 | 32.14 | 32.14 | 32.14 | 32.14 | 551 | -0.65(-1.98%) |
Feb 09, 2023 | 32.79 | 32.79 | 32.79 | 32.79 | 557 | +0.46(+1.42%) |
Feb 08, 2023 | 32.74 | 32.74 | 32.28 | 32.33 | 3,600 | -0.31(-0.95%) |
Feb 07, 2023 | 32.20 | 32.64 | 32.11 | 32.64 | 3,321 | +0.10(+0.31%) |
Feb 06, 2023 | 32.31 | 32.54 | 32.20 | 32.54 | 3,418 | -0.12(-0.37%) |
Feb 03, 2023 | 33.09 | 33.09 | 32.54 | 32.66 | 2,309 | -0.87(-2.59%) |
Feb 02, 2023 | 33.11 | 33.53 | 33.11 | 33.53 | 5,420 | +0.52(+1.58%) |
Feb 01, 2023 | 33.01 | 33.01 | 33.01 | 33.01 | 403 | -1.48(-4.29%) |
Jan 31, 2023 | 33.22 | 34.49 | 33.22 | 34.49 | 1,306 | +0.71(+2.10%) |
Jan 30, 2023 | 34.13 | 34.13 | 33.78 | 33.78 | 3,379 | -0.03(-0.09%) |
Jan 27, 2023 | 33.90 | 33.90 | 33.66 | 33.81 | 742 | +0.28(+0.84%) |
Jan 26, 2023 | 33.79 | 33.79 | 33.34 | 33.53 | 637 | +0.13(+0.39%) |
Jan 25, 2023 | 33.36 | 33.40 | 33.20 | 33.40 | 1,323 | +0.78(+2.39%) |
Jan 24, 2023 | 32.94 | 32.94 | 32.41 | 32.62 | 3,682 | +0.31(+0.96%) |
Jan 23, 2023 | 32.31 | 32.31 | 32.31 | 32.31 | 684 | +0.16(+0.50%) |
Jan 20, 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 616 | -0.31(-0.96%) |
Jan 19, 2023 | 32.34 | 32.46 | 32.19 | 32.46 | 1,058 | +0.22(+0.67%) |
Jan 18, 2023 | 32.65 | 32.65 | 31.99 | 32.24 | 1,424 | -0.20(-0.60%) |
Jan 17, 2023 | 32.39 | 32.44 | 32.39 | 32.44 | 1,228 | +0.68(+2.14%) |
Jan 13, 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 10,207 | +0.08(+0.25%) |
Jan 12, 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 7,358 | +0.51(+1.64%) |
Jan 11, 2023 | 30.66 | 31.17 | 30.66 | 31.17 | 1,663 | +0.40(+1.28%) |
Jan 10, 2023 | 30.77 | 31.00 | 30.77 | 30.77 | 900 | -0.38(-1.20%) |
Jan 09, 2023 | 31.00 | 31.40 | 31.00 | 31.15 | 14,823 | -0.61(-1.92%) |
Jan 06, 2023 | 30.27 | 31.78 | 30.27 | 31.76 | 7,930 | +1.29(+4.23%) |
Jan 05, 2023 | 30.21 | 30.72 | 30.21 | 30.47 | 10,744 | +0.16(+0.53%) |
Jan 04, 2023 | 30.31 | 30.31 | 30.31 | 30.31 | 1,349 | -0.19(-0.62%) |
Jan 03, 2023 | 31.32 | 31.32 | 30.50 | 30.50 | 7,746 | -0.06(-0.21%) |
Dec 30, 2022 | 30.28 | 30.80 | 30.28 | 30.56 | 5,467 | +1.10(+3.75%) |
Dec 29, 2022 | 30.61 | 30.61 | 29.46 | 29.46 | 6,048 | -0.46(-1.54%) |
Dec 28, 2022 | 31.02 | 31.02 | 29.88 | 29.92 | 21,406 | -0.11(-0.38%) |
Dec 27, 2022 | 30.14 | 30.92 | 29.55 | 30.04 | 2,186 | -0.20(-0.65%) |
Dec 23, 2022 | 29.26 | 30.98 | 29.26 | 30.23 | 11,684 | +0.35(+1.17%) |
Dec 22, 2022 | 30.10 | 30.41 | 29.70 | 29.88 | 5,233 | -0.36(-1.19%) |
Dec 21, 2022 | 30.59 | 30.59 | 30.24 | 30.24 | 4,153 | -0.20(-0.66%) |
Dec 20, 2022 | 30.56 | 30.74 | 29.50 | 30.44 | 10,318 | +0.80(+2.70%) |
Dec 19, 2022 | 29.47 | 29.80 | 29.26 | 29.64 | 8,184 | -0.05(-0.17%) |
Dec 16, 2022 | 30.12 | 30.12 | 28.93 | 29.69 | 5,637 | +0.34(+1.16%) |
Dec 15, 2022 | 29.25 | 30.59 | 29.15 | 29.35 | 8,797 | -1.01(-3.34%) |
Dec 14, 2022 | 30.70 | 31.47 | 30.15 | 30.36 | 1,163 | -0.99(-3.14%) |
Dec 13, 2022 | 30.80 | 31.35 | 30.55 | 31.35 | 4,737 | +1.09(+3.60%) |
Dec 12, 2022 | 30.01 | 30.29 | 29.73 | 30.26 | 5,027 | -0.46(-1.50%) |
Dec 09, 2022 | 30.68 | 30.75 | 30.59 | 30.72 | 5,411 | +0.48(+1.59%) |
Dec 08, 2022 | 30.62 | 31.04 | 30.23 | 30.24 | 16,662 | +0.13(+0.43%) |
Dec 07, 2022 | 30.00 | 30.11 | 29.79 | 30.11 | 4,374 | +0.20(+0.67%) |
Dec 06, 2022 | 30.32 | 30.32 | 29.90 | 29.91 | 4,163 | -1.13(-3.64%) |
Dec 05, 2022 | 31.00 | 31.04 | 30.66 | 31.04 | 4,707 | -0.20(-0.64%) |
Dec 02, 2022 | 30.26 | 31.24 | 30.26 | 31.24 | 1,107 | +0.40(+1.30%) |
Dec 01, 2022 | 31.38 | 31.38 | 30.26 | 30.84 | 8,313 | +0.00(+0.00%) |
Nov 30, 2022 | 30.24 | 30.84 | 30.02 | 30.84 | 5,451 | +0.98(+3.28%) |
Nov 29, 2022 | 29.51 | 29.90 | 29.51 | 29.86 | 30,276 | -0.50(-1.65%) |
Nov 28, 2022 | 30.07 | 30.62 | 30.07 | 30.36 | 3,790 | -0.11(-0.36%) |
Nov 23, 2022 | 30.47 | 136 | +0.21(+0.70%) | |||
Nov 22, 2022 | 29.76 | 30.26 | 29.76 | 30.26 | 5,361 | +0.44(+1.47%) |
Nov 21, 2022 | 29.52 | 29.88 | 29.52 | 29.82 | 3,456 | -1.28(-4.12%) |
Nov 18, 2022 | 30.43 | 31.10 | 30.43 | 31.10 | 4,294 | +0.65(+2.13%) |
Nov 17, 2022 | 30.57 | 30.57 | 30.25 | 30.45 | 1,975 | -0.07(-0.23%) |
Nov 16, 2022 | 30.80 | 30.80 | 30.24 | 30.52 | 12,445 | -0.61(-1.96%) |
Nov 15, 2022 | 30.15 | 31.13 | 30.15 | 31.13 | 3,967 | +0.22(+0.71%) |
Nov 14, 2022 | 29.82 | 30.91 | 29.82 | 30.91 | 3,905 | +0.93(+3.08%) |
Nov 11, 2022 | 29.53 | 30.00 | 29.53 | 29.98 | 5,868 | +2.04(+7.32%) |
Nov 10, 2022 | 28.32 | 28.50 | 27.87 | 27.94 | 6,911 | +0.90(+3.33%) |
Nov 09, 2022 | 27.46 | 27.46 | 27.02 | 27.04 | 4,084 | -0.14(-0.52%) |
Nov 08, 2022 | 27.07 | 27.27 | 27.07 | 27.18 | 16,702 | +0.88(+3.35%) |
Nov 07, 2022 | 26.62 | 26.63 | 26.07 | 26.30 | 15,141 | -0.34(-1.28%) |
Nov 04, 2022 | 25.19 | 26.64 | 25.18 | 26.64 | 4,845 | +0.08(+0.30%) |
Nov 03, 2022 | 26.17 | 26.90 | 26.17 | 26.56 | 13,385 | -0.25(-0.91%) |
Nov 02, 2022 | 26.37 | 27.16 | 26.37 | 26.80 | 7,613 | -0.12(-0.46%) |
Nov 01, 2022 | 27.60 | 27.60 | 26.86 | 26.93 | 7,444 | -1.57(-5.51%) |
Oct 31, 2022 | 29.07 | 29.19 | 28.50 | 28.50 | 17,494 | -1.85(-6.10%) |
Oct 28, 2022 | 30.17 | 30.46 | 29.87 | 30.35 | 3,210 | -0.09(-0.30%) |
Oct 27, 2022 | 30.50 | 30.85 | 30.07 | 30.44 | 6,311 | -0.45(-1.46%) |
Oct 26, 2022 | 30.90 | 30.90 | 30.37 | 30.89 | 3,418 | +1.06(+3.55%) |
Oct 25, 2022 | 29.59 | 29.83 | 29.46 | 29.83 | 7,094 | +1.27(+4.45%) |
Oct 24, 2022 | 28.83 | 29.36 | 28.56 | 28.56 | 34,987 | -0.95(-3.20%) |
Oct 21, 2022 | 29.19 | 29.72 | 29.19 | 29.50 | 6,873 | +0.59(+2.06%) |
Oct 20, 2022 | 28.46 | 29.61 | 28.46 | 28.91 | 16,553 | -0.56(-1.90%) |
Oct 19, 2022 | 29.43 | 29.68 | 29.18 | 29.47 | 5,279 | +0.26(+0.89%) |
Oct 18, 2022 | 29.27 | 29.38 | 29.16 | 29.21 | 6,421 | -0.62(-2.08%) |
Oct 17, 2022 | 29.70 | 30.00 | 29.40 | 29.83 | 11,397 | -0.27(-0.90%) |
Oct 14, 2022 | 29.27 | 30.10 | 29.20 | 30.10 | 5,093 | +0.44(+1.48%) |
Oct 13, 2022 | 29.39 | 29.90 | 28.98 | 29.66 | 16,816 | -0.11(-0.37%) |
Oct 12, 2022 | 29.82 | 30.12 | 29.56 | 29.77 | 6,086 | -0.31(-1.03%) |
Oct 11, 2022 | 29.97 | 30.74 | 29.97 | 30.08 | 5,694 | -0.07(-0.23%) |
Oct 10, 2022 | 30.42 | 30.76 | 29.93 | 30.15 | 16,983 | -0.08(-0.26%) |
Oct 07, 2022 | 30.74 | 30.99 | 30.12 | 30.23 | 9,112 | -0.73(-2.36%) |
Oct 06, 2022 | 31.25 | 31.58 | 30.87 | 30.96 | 10,526 | -0.38(-1.21%) |
Oct 05, 2022 | 31.10 | 31.88 | 30.47 | 31.34 | 9,359 | -0.12(-0.38%) |
Oct 04, 2022 | 31.48 | 32.10 | 31.29 | 31.46 | 10,822 | +0.75(+2.44%) |
Oct 03, 2022 | 30.56 | 30.74 | 30.18 | 30.71 | 26,432 | +1.49(+5.10%) |
Sep 30, 2022 | 29.30 | 29.67 | 28.88 | 29.22 | 28,779 | -0.12(-0.39%) |
Sep 29, 2022 | 29.80 | 30.10 | 29.00 | 29.34 | 18,687 | -1.13(-3.72%) |
Sep 28, 2022 | 29.35 | 30.47 | 29.35 | 30.47 | 13,398 | +1.33(+4.56%) |
Sep 27, 2022 | 29.70 | 29.70 | 29.14 | 29.14 | 13,181 | -0.72(-2.41%) |
Sep 26, 2022 | 30.16 | 30.38 | 29.82 | 29.86 | 16,374 | -0.51(-1.68%) |
Sep 23, 2022 | 31.06 | 31.06 | 30.12 | 30.37 | 7,597 | -0.86(-2.75%) |
Sep 22, 2022 | 31.03 | 31.67 | 30.80 | 31.23 | 10,185 | +0.27(+0.87%) |
Sep 21, 2022 | 31.48 | 31.48 | 30.80 | 30.96 | 6,649 | -1.13(-3.54%) |
Sep 20, 2022 | 33.20 | 33.20 | 31.29 | 32.09 | 21,766 | -0.26(-0.79%) |
Sep 19, 2022 | 32.90 | 32.90 | 31.76 | 32.35 | 12,686 | +0.41(+1.28%) |
Sep 16, 2022 | 32.27 | 32.67 | 31.85 | 31.94 | 10,758 | -0.09(-0.28%) |
Sep 15, 2022 | 32.99 | 32.99 | 31.61 | 32.03 | 10,428 | -0.28(-0.87%) |
Sep 14, 2022 | 33.28 | 33.28 | 32.17 | 32.31 | 4,388 | +0.23(+0.72%) |
Sep 13, 2022 | 32.91 | 32.99 | 32.03 | 32.08 | 22,991 | -1.27(-3.81%) |
Sep 12, 2022 | 33.43 | 33.51 | 33.26 | 33.35 | 12,573 | -0.30(-0.89%) |
Sep 09, 2022 | 33.52 | 33.65 | 33.43 | 33.65 | 35,291 | +0.84(+2.56%) |
Sep 08, 2022 | 32.18 | 32.97 | 32.18 | 32.81 | 57,921 | +0.65(+2.02%) |
Sep 07, 2022 | 32.50 | 32.50 | 31.64 | 32.16 | 34,631 | -0.35(-1.08%) |
Sep 06, 2022 | 32.74 | 32.94 | 32.51 | 32.51 | 17,154 | -0.98(-2.93%) |
Sep 02, 2022 | 34.15 | 34.15 | 33.49 | 33.49 | 10,188 | -0.87(-2.53%) |
Sep 01, 2022 | 34.25 | 34.51 | 34.14 | 34.36 | 24,512 | -0.39(-1.12%) |
Aug 31, 2022 | 34.90 | 35.01 | 34.73 | 34.75 | 18,553 | -0.36(-1.03%) |
Aug 30, 2022 | 34.91 | 35.21 | 34.83 | 35.11 | 8,224 | -0.52(-1.46%) |
Aug 29, 2022 | 36.22 | 36.22 | 35.63 | 35.63 | 20,628 | -1.12(-3.05%) |
Aug 26, 2022 | 36.86 | 37.71 | 36.75 | 36.75 | 8,780 | -1.52(-3.96%) |
Aug 25, 2022 | 38.07 | 38.30 | 38.07 | 38.27 | 2,703 | +1.27(+3.43%) |
Aug 24, 2022 | 36.86 | 37.04 | 36.86 | 36.99 | 6,361 | -0.16(-0.44%) |
Aug 23, 2022 | 37.65 | 37.65 | 37.16 | 37.16 | 37,463 | -0.47(-1.25%) |
Aug 22, 2022 | 37.55 | 37.87 | 37.55 | 37.63 | 30,573 | -0.42(-1.10%) |
Aug 19, 2022 | 38.13 | 38.13 | 37.91 | 38.05 | 3,071 | -0.64(-1.65%) |
Aug 18, 2022 | 38.75 | 38.90 | 38.69 | 38.69 | 5,571 | -0.07(-0.18%) |
Aug 17, 2022 | 38.65 | 38.99 | 38.65 | 38.76 | 2,909 | -0.02(-0.05%) |
Aug 16, 2022 | 37.99 | 38.78 | 37.46 | 38.78 | 2,675 | -0.59(-1.49%) |
Aug 15, 2022 | 39.28 | 39.48 | 39.28 | 39.37 | 3,069 | -0.03(-0.08%) |
Aug 12, 2022 | 38.41 | 39.53 | 38.41 | 39.40 | 16,505 | +0.78(+2.03%) |
Aug 11, 2022 | 38.71 | 39.20 | 37.98 | 38.62 | 8,576 | -0.34(-0.87%) |
Aug 10, 2022 | 38.98 | 39.11 | 38.95 | 38.95 | 11,907 | +1.80(+4.83%) |
Aug 09, 2022 | 37.39 | 37.41 | 37.16 | 37.16 | 49,401 | +0.06(+0.16%) |
Aug 08, 2022 | 37.30 | 37.40 | 37.10 | 37.10 | 11,850 | -0.03(-0.07%) |
Aug 05, 2022 | 37.02 | 37.20 | 37.02 | 37.13 | 7,058 | +0.03(+0.08%) |
Aug 04, 2022 | 36.43 | 37.75 | 36.40 | 37.09 | 21,183 | -0.38(-1.00%) |
Aug 03, 2022 | 37.30 | 37.62 | 37.15 | 37.47 | 10,907 | +0.51(+1.38%) |
Aug 02, 2022 | 37.47 | 37.58 | 36.96 | 36.96 | 10,574 | -1.80(-4.64%) |
Aug 01, 2022 | 39.43 | 39.84 | 38.76 | 38.76 | 7,686 | +0.41(+1.08%) |
Jul 29, 2022 | 38.34 | 38.34 | 38.34 | 38.34 | 9,610 | -2.55(-6.22%) |
Jul 28, 2022 | 40.57 | 40.89 | 40.37 | 40.89 | 4,021 | +0.48(+1.19%) |
Jul 27, 2022 | 39.98 | 40.45 | 39.80 | 40.41 | 3,603 | +0.49(+1.23%) |
Jul 26, 2022 | 40.25 | 40.25 | 39.92 | 39.92 | 3,325 | -0.72(-1.77%) |
Jul 25, 2022 | 40.67 | 40.94 | 40.53 | 40.64 | 23,891 | -0.05(-0.14%) |
Jul 22, 2022 | 40.76 | 41.17 | 40.70 | 40.70 | 2,620 | -0.44(-1.06%) |
Jul 21, 2022 | 40.02 | 41.13 | 40.02 | 41.13 | 1,767 | +1.77(+4.50%) |
Jul 20, 2022 | 39.10 | 40.07 | 39.10 | 39.36 | 4,750 | +0.33(+0.85%) |
Jul 19, 2022 | 39.79 | 39.79 | 38.41 | 39.03 | 25,989 | +1.21(+3.20%) |
Jul 18, 2022 | 38.34 | 39.37 | 37.32 | 37.82 | 35,792 | -0.18(-0.47%) |
Jul 15, 2022 | 37.07 | 39.01 | 37.07 | 38.00 | 7,043 | +0.27(+0.72%) |
Jul 14, 2022 | 37.60 | 37.73 | 37.26 | 37.73 | 7,809 | -1.01(-2.61%) |
Jul 13, 2022 | 38.64 | 38.74 | 38.43 | 38.74 | 4,316 | -0.15(-0.39%) |
Jul 12, 2022 | 38.54 | 38.89 | 38.45 | 38.89 | 15,212 | -0.31(-0.79%) |
Jul 11, 2022 | 39.35 | 39.79 | 39.20 | 39.20 | 30,190 | -1.16(-2.87%) |
Jul 08, 2022 | 39.94 | 40.36 | 39.93 | 40.36 | 29,555 | +0.46(+1.15%) |
Jul 07, 2022 | 40.39 | 40.39 | 39.76 | 39.90 | 6,654 | +0.67(+1.71%) |
Jul 06, 2022 | 38.92 | 39.27 | 38.68 | 39.23 | 18,510 | +0.67(+1.74%) |
Jul 05, 2022 | 37.66 | 38.56 | 37.66 | 38.56 | 15,483 | +0.39(+1.02%) |
Jul 01, 2022 | 37.94 | 38.21 | 37.55 | 38.17 | 27,082 | +0.53(+1.41%) |
Jun 30, 2022 | 37.30 | 37.68 | 37.21 | 37.64 | 7,677 | +0.09(+0.24%) |
Jun 29, 2022 | 37.40 | 37.70 | 37.22 | 37.55 | 17,861 | -0.46(-1.21%) |
Jun 28, 2022 | 38.34 | 38.65 | 37.91 | 38.01 | 43,036 | +0.09(+0.24%) |
Jun 27, 2022 | 37.65 | 38.12 | 37.20 | 37.92 | 7,306 | +0.29(+0.77%) |
Jun 24, 2022 | 37.05 | 37.64 | 37.05 | 37.63 | 7,218 | +0.48(+1.29%) |
Jun 23, 2022 | 36.94 | 37.51 | 36.94 | 37.15 | 23,405 | +0.62(+1.70%) |
Jun 22, 2022 | 36.14 | 36.54 | 36.14 | 36.53 | 14,341 | +0.05(+0.14%) |
Jun 21, 2022 | 36.73 | 36.73 | 36.03 | 36.48 | 3,940 | -0.22(-0.60%) |
Jun 17, 2022 | 36.70 | 37.07 | 36.52 | 36.70 | 2,668 | -0.17(-0.46%) |
Jun 16, 2022 | 36.96 | 37.50 | 36.87 | 36.87 | 16,453 | -1.87(-4.83%) |
Jun 15, 2022 | 38.50 | 38.75 | 36.57 | 38.74 | 14,925 | +0.98(+2.60%) |
Jun 14, 2022 | 36.43 | 38.38 | 36.43 | 37.76 | 9,963 | -0.32(-0.84%) |
Jun 13, 2022 | 38.23 | 38.23 | 36.87 | 38.08 | 56,238 | +0.35(+0.93%) |
Jun 10, 2022 | 37.80 | 38.10 | 37.41 | 37.73 | 46,607 | -0.21(-0.55%) |
Jun 09, 2022 | 38.49 | 38.54 | 37.94 | 37.94 | 2,882 | -0.79(-2.04%) |
Jun 08, 2022 | 38.40 | 38.73 | 38.14 | 38.73 | 43,795 | +1.01(+2.68%) |
Jun 07, 2022 | 37.76 | 37.81 | 37.05 | 37.72 | 27,020 | +0.44(+1.18%) |
Jun 06, 2022 | 38.20 | 38.25 | 37.28 | 37.28 | 13,548 | -0.40(-1.06%) |
Jun 03, 2022 | 38.39 | 38.39 | 37.33 | 37.68 | 4,063 | -0.77(-2.00%) |
Jun 02, 2022 | 38.19 | 38.47 | 38.03 | 38.45 | 5,374 | -0.38(-0.98%) |
Jun 01, 2022 | 39.26 | 39.26 | 38.65 | 38.83 | 13,625 | +0.48(+1.25%) |
May 31, 2022 | 38.55 | 38.55 | 38.07 | 38.35 | 2,859 | -1.86(-4.63%) |
May 27, 2022 | 40.21 | 40.21 | 40.21 | 40.21 | 877 | +0.51(+1.28%) |
May 26, 2022 | 39.70 | 39.79 | 39.35 | 39.70 | 2,984 | +0.62(+1.59%) |
May 25, 2022 | 38.98 | 39.12 | 38.93 | 39.08 | 3,569 | -0.26(-0.66%) |
May 24, 2022 | 39.70 | 39.70 | 39.29 | 39.34 | 2,395 | -0.05(-0.13%) |
May 23, 2022 | 39.31 | 39.58 | 39.31 | 39.39 | 2,175 | +1.13(+2.95%) |
May 18, 2022 | 38.26 | 103 | -1.27(-3.21%) | |||
May 17, 2022 | 39.53 | 39.53 | 39.53 | 39.53 | 203 | +3.26(+8.99%) |
May 12, 2022 | 36.27 | 433 | -0.28(-0.77%) | |||
May 11, 2022 | 36.84 | 36.84 | 36.55 | 36.55 | 498 | +0.60(+1.67%) |
May 09, 2022 | 35.95 | 438 | -0.63(-1.72%) | |||
May 06, 2022 | 36.58 | 36.58 | 36.58 | 36.58 | 426 | -1.20(-3.18%) |
May 05, 2022 | 37.78 | 38.03 | 37.78 | 37.78 | 448 | -0.47(-1.23%) |
May 04, 2022 | 37.34 | 38.25 | 37.34 | 38.25 | 688 | +1.20(+3.24%) |
May 03, 2022 | 36.55 | 37.23 | 36.55 | 37.05 | 1,061 | -0.24(-0.64%) |
May 02, 2022 | 35.97 | 37.29 | 35.97 | 37.29 | 1,409 | +2.62(+7.56%) |
Apr 29, 2022 | 34.80 | 34.80 | 34.67 | 34.67 | 1,043 | -0.48(-1.37%) |
Apr 28, 2022 | 34.58 | 35.15 | 34.36 | 35.15 | 3,562 | +0.26(+0.75%) |
Apr 27, 2022 | 35.00 | 35.00 | 34.51 | 34.89 | 2,569 | +0.59(+1.72%) |
Apr 26, 2022 | 34.48 | 34.48 | 34.30 | 34.30 | 429 | +0.08(+0.23%) |
Apr 22, 2022 | 34.22 | 267 | -0.83(-2.37%) | |||
Apr 21, 2022 | 35.63 | 35.63 | 35.05 | 35.05 | 1,319 | +1.83(+5.51%) |
Apr 20, 2022 | 34.08 | 34.08 | 33.22 | 33.22 | 710 | +0.75(+2.31%) |
Apr 19, 2022 | 32.45 | 32.47 | 32.45 | 32.47 | 2,015 | -0.33(-1.01%) |
Apr 18, 2022 | 32.80 | 32.80 | 32.80 | 32.80 | 543 | -0.28(-0.85%) |
Apr 14, 2022 | 33.45 | 33.54 | 33.08 | 33.08 | 984 | +0.00(+0.01%) |
Apr 12, 2022 | 33.08 | 798 | -1.50(-4.35%) | |||
Apr 11, 2022 | 32.61 | 34.58 | 32.61 | 34.58 | 1,208 | +0.53(+1.56%) |
Apr 08, 2022 | 34.23 | 34.33 | 33.81 | 34.05 | 731 | -0.25(-0.73%) |
Apr 07, 2022 | 34.30 | 34.30 | 34.30 | 34.30 | 462 | -0.93(-2.64%) |
Apr 06, 2022 | 35.48 | 35.48 | 35.23 | 35.23 | 529 | -1.51(-4.11%) |
Apr 05, 2022 | 36.70 | 36.74 | 36.70 | 36.74 | 915 | -1.04(-2.75%) |
Apr 04, 2022 | 37.78 | 37.78 | 37.78 | 37.78 | 563 | +0.84(+2.27%) |
Apr 01, 2022 | 37.00 | 38.10 | 36.94 | 36.94 | 2,456 | -0.62(-1.65%) |
Mar 31, 2022 | 37.80 | 37.80 | 37.23 | 37.56 | 4,354 | -0.20(-0.53%) |
Mar 30, 2022 | 37.33 | 37.76 | 37.33 | 37.76 | 461 | -0.44(-1.15%) |
Mar 29, 2022 | 38.88 | 38.88 | 38.20 | 38.20 | 1,447 | +0.10(+0.26%) |
Mar 28, 2022 | 38.22 | 38.22 | 38.10 | 38.10 | 880 | -1.67(-4.20%) |
Mar 25, 2022 | 39.77 | 39.77 | 39.77 | 39.77 | 395 | -0.76(-1.88%) |
Mar 24, 2022 | 40.53 | 40.53 | 40.53 | 40.53 | 193 | +0.53(+1.33%) |
Mar 23, 2022 | 40.86 | 40.86 | 40.00 | 40.00 | 829 | -0.17(-0.42%) |
Mar 22, 2022 | 40.17 | 40.17 | 40.17 | 40.17 | 471 | -1.57(-3.76%) |
Mar 21, 2022 | 40.74 | 41.74 | 40.74 | 41.74 | 576 | +0.39(+0.94%) |
Mar 18, 2022 | 41.43 | 41.43 | 41.35 | 41.35 | 384 | +0.79(+1.95%) |
Mar 17, 2022 | 40.56 | 40.56 | 40.56 | 40.56 | 331 | +0.77(+1.94%) |
Mar 16, 2022 | 39.54 | 39.79 | 39.54 | 39.79 | 688 | +0.79(+2.03%) |
Mar 15, 2022 | 39.00 | 39.00 | 39.00 | 39.00 | 390 | +1.47(+3.92%) |
Mar 14, 2022 | 37.53 | 37.53 | 37.53 | 37.53 | 277 | +0.67(+1.82%) |
Mar 11, 2022 | 36.86 | 36.86 | 36.86 | 36.86 | 263 | -1.29(-3.38%) |
Mar 10, 2022 | 37.63 | 38.15 | 37.63 | 38.15 | 1,676 | -0.30(-0.78%) |
Mar 09, 2022 | 36.89 | 38.67 | 36.89 | 38.45 | 1,752 | +1.06(+2.83%) |
Mar 08, 2022 | 37.41 | 37.41 | 37.39 | 37.39 | 1,152 | -0.30(-0.80%) |
Mar 07, 2022 | 38.75 | 38.75 | 37.69 | 37.69 | 1,461 | -2.03(-5.11%) |
Mar 04, 2022 | 39.67 | 39.92 | 39.67 | 39.72 | 674 | -0.87(-2.14%) |
Mar 03, 2022 | 40.64 | 40.64 | 40.59 | 40.59 | 1,124 | -0.79(-1.91%) |
Mar 02, 2022 | 41.38 | 41.56 | 41.31 | 41.38 | 1,414 | -2.76(-6.25%) |