Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 38.12 | 38.91 | 38.02 | 38.79 | 760,515 | +0.64(+1.68%) |
Jan 30, 2023 | 38.42 | 38.77 | 37.90 | 38.15 | 644,260 | -0.57(-1.47%) |
Jan 27, 2023 | 38.21 | 39.09 | 38.13 | 38.72 | 973,957 | +0.59(+1.55%) |
Jan 26, 2023 | 37.79 | 38.16 | 37.64 | 38.13 | 391,135 | +0.53(+1.40%) |
Jan 25, 2023 | 37.38 | 37.73 | 37.21 | 37.61 | 398,750 | +0.07(+0.19%) |
Jan 24, 2023 | 37.34 | 37.78 | 37.16 | 37.54 | 401,297 | -0.05(-0.12%) |
Jan 23, 2023 | 36.75 | 37.67 | 36.46 | 37.58 | 477,689 | +0.93(+2.55%) |
Jan 20, 2023 | 36.11 | 36.66 | 35.75 | 36.65 | 357,443 | +0.56(+1.56%) |
Jan 19, 2023 | 36.09 | 36.21 | 35.65 | 36.08 | 470,399 | -0.32(-0.87%) |
Jan 18, 2023 | 37.20 | 37.32 | 36.37 | 36.40 | 544,630 | -0.64(-1.74%) |
Jan 17, 2023 | 36.28 | 37.08 | 36.11 | 37.05 | 690,366 | +0.88(+2.43%) |
Jan 13, 2023 | 35.83 | 36.39 | 35.60 | 36.17 | 921,297 | +0.17(+0.48%) |
Jan 12, 2023 | 35.60 | 36.10 | 35.20 | 35.99 | 702,876 | +0.60(+1.69%) |
Jan 11, 2023 | 34.41 | 35.40 | 34.16 | 35.39 | 957,346 | +1.43(+4.22%) |
Jan 10, 2023 | 33.58 | 34.06 | 33.40 | 33.96 | 475,249 | +0.26(+0.78%) |
Jan 09, 2023 | 33.71 | 34.41 | 33.62 | 33.70 | 607,487 | +0.04(+0.11%) |
Jan 06, 2023 | 32.95 | 33.75 | 32.95 | 33.66 | 558,852 | +0.83(+2.54%) |
Jan 05, 2023 | 33.52 | 33.57 | 32.79 | 32.83 | 782,803 | -0.96(-2.85%) |
Jan 04, 2023 | 33.83 | 34.90 | 33.59 | 33.79 | 999,366 | +0.34(+1.03%) |
Jan 03, 2023 | 34.40 | 34.68 | 33.30 | 33.44 | 924,625 | -0.78(-2.28%) |
Dec 30, 2022 | 34.05 | 34.25 | 33.59 | 34.22 | 760,324 | -0.01(-0.03%) |
Dec 29, 2022 | 33.98 | 34.50 | 33.86 | 34.23 | 681,188 | +0.56(+1.66%) |
Dec 28, 2022 | 34.37 | 34.53 | 33.65 | 33.68 | 837,363 | -0.79(-2.30%) |
Dec 27, 2022 | 34.54 | 34.80 | 34.14 | 34.47 | 754,614 | -0.04(-0.10%) |
Dec 23, 2022 | 33.61 | 34.59 | 33.47 | 34.50 | 587,379 | +0.73(+2.16%) |
Dec 22, 2022 | 34.85 | 34.90 | 32.88 | 33.77 | 1,466,898 | -1.58(-4.46%) |
Dec 21, 2022 | 35.44 | 36.09 | 35.31 | 35.35 | 750,812 | +0.27(+0.77%) |
Dec 20, 2022 | 35.50 | 35.67 | 34.95 | 35.08 | 598,148 | -0.50(-1.42%) |
Dec 19, 2022 | 36.15 | 36.15 | 35.25 | 35.58 | 612,591 | -0.64(-1.77%) |
Dec 16, 2022 | 36.48 | 36.70 | 35.55 | 36.22 | 1,177,386 | -0.44(-1.20%) |
Dec 15, 2022 | 36.61 | 36.89 | 36.44 | 36.67 | 601,403 | -0.38(-1.02%) |
Dec 14, 2022 | 36.73 | 37.68 | 36.73 | 37.04 | 734,485 | +0.09(+0.24%) |
Dec 13, 2022 | 37.66 | 37.88 | 36.79 | 36.95 | 699,113 | +0.32(+0.86%) |
Dec 12, 2022 | 36.79 | 36.99 | 36.13 | 36.64 | 799,003 | -0.09(-0.25%) |
Dec 09, 2022 | 36.67 | 36.95 | 36.57 | 36.73 | 705,475 | +0.00(+0.00%) |
Dec 08, 2022 | 37.03 | 37.33 | 36.66 | 36.73 | 401,660 | -0.01(-0.02%) |
Dec 07, 2022 | 36.49 | 37.58 | 36.29 | 36.74 | 403,417 | +0.13(+0.34%) |
Dec 06, 2022 | 36.54 | 36.86 | 36.18 | 36.61 | 356,903 | -0.04(-0.10%) |
Dec 05, 2022 | 37.33 | 37.45 | 36.58 | 36.65 | 342,405 | -0.77(-2.07%) |
Dec 02, 2022 | 37.21 | 37.67 | 36.93 | 37.42 | 315,530 | +0.02(+0.05%) |
Dec 01, 2022 | 37.75 | 38.27 | 37.21 | 37.40 | 492,929 | -0.07(-0.19%) |
Nov 30, 2022 | 36.71 | 37.49 | 36.31 | 37.48 | 514,521 | +0.76(+2.06%) |
Nov 29, 2022 | 36.29 | 36.76 | 36.00 | 36.72 | 313,191 | +0.68(+1.89%) |
Nov 28, 2022 | 36.59 | 37.03 | 35.93 | 36.04 | 495,943 | -0.80(-2.16%) |
Nov 25, 2022 | 36.42 | 36.94 | 36.37 | 36.84 | 220,002 | +0.53(+1.45%) |
Nov 23, 2022 | 36.59 | 36.77 | 36.27 | 36.31 | 273,343 | -0.29(-0.78%) |
Nov 22, 2022 | 36.18 | 36.65 | 35.99 | 36.59 | 293,928 | +0.71(+1.97%) |
Nov 21, 2022 | 35.60 | 36.12 | 35.54 | 35.89 | 233,501 | +0.08(+0.22%) |
Nov 18, 2022 | 36.10 | 36.18 | 35.71 | 35.81 | 264,428 | +0.29(+0.81%) |
Nov 17, 2022 | 34.97 | 35.54 | 34.87 | 35.52 | 542,865 | +0.23(+0.66%) |
Nov 16, 2022 | 35.53 | 35.92 | 35.23 | 35.29 | 351,257 | -0.44(-1.23%) |
Nov 15, 2022 | 35.30 | 35.77 | 34.97 | 35.73 | 637,980 | +0.95(+2.73%) |
Nov 14, 2022 | 35.23 | 35.62 | 34.76 | 34.78 | 303,281 | -0.60(-1.69%) |
Nov 11, 2022 | 35.95 | 36.19 | 35.24 | 35.38 | 735,150 | -0.45(-1.25%) |
Nov 10, 2022 | 35.56 | 36.47 | 35.26 | 35.82 | 896,875 | +1.66(+4.87%) |
Nov 09, 2022 | 34.89 | 35.32 | 34.09 | 34.16 | 561,294 | -0.89(-2.55%) |
Nov 08, 2022 | 35.17 | 35.47 | 34.72 | 35.06 | 415,035 | +0.09(+0.26%) |
Nov 07, 2022 | 35.38 | 35.59 | 34.40 | 34.97 | 353,588 | -0.17(-0.48%) |
Nov 04, 2022 | 34.84 | 35.39 | 34.38 | 35.14 | 333,229 | +0.89(+2.61%) |
Nov 03, 2022 | 33.33 | 34.56 | 33.17 | 34.24 | 416,282 | +0.30(+0.90%) |
Nov 02, 2022 | 34.58 | 34.98 | 33.78 | 33.94 | 487,280 | -1.01(-2.89%) |
Nov 01, 2022 | 34.95 | 35.21 | 34.70 | 34.95 | 469,798 | +0.42(+1.22%) |
Oct 31, 2022 | 34.49 | 34.83 | 34.39 | 34.53 | 564,036 | -0.21(-0.59%) |
Oct 28, 2022 | 34.30 | 34.86 | 34.13 | 34.73 | 618,342 | +0.45(+1.32%) |
Oct 27, 2022 | 34.61 | 34.67 | 34.08 | 34.28 | 471,775 | +0.14(+0.42%) |
Oct 26, 2022 | 34.19 | 34.48 | 33.92 | 34.14 | 491,429 | -0.02(-0.05%) |
Oct 25, 2022 | 33.13 | 34.42 | 33.13 | 34.16 | 410,163 | +1.11(+3.36%) |
Oct 24, 2022 | 33.53 | 33.78 | 32.78 | 33.05 | 383,756 | -0.10(-0.29%) |
Oct 21, 2022 | 32.60 | 33.20 | 32.23 | 33.15 | 365,903 | +0.59(+1.80%) |
Oct 20, 2022 | 32.86 | 33.34 | 32.51 | 32.56 | 426,374 | -0.27(-0.81%) |
Oct 19, 2022 | 33.26 | 33.61 | 32.69 | 32.83 | 347,031 | -0.96(-2.84%) |
Oct 18, 2022 | 33.86 | 34.35 | 33.55 | 33.78 | 457,275 | +0.63(+1.90%) |
Oct 17, 2022 | 33.26 | 33.80 | 33.04 | 33.15 | 500,548 | +0.57(+1.74%) |
Oct 14, 2022 | 33.26 | 33.71 | 32.51 | 32.59 | 556,667 | -0.46(-1.40%) |
Oct 13, 2022 | 32.15 | 33.32 | 31.80 | 33.05 | 498,156 | +0.49(+1.50%) |
Oct 12, 2022 | 31.97 | 32.87 | 31.62 | 32.56 | 727,012 | +0.54(+1.69%) |
Oct 11, 2022 | 31.83 | 32.07 | 31.23 | 32.02 | 991,468 | +0.20(+0.61%) |
Oct 10, 2022 | 32.00 | 32.51 | 31.82 | 31.82 | 527,999 | +0.03(+0.08%) |
Oct 07, 2022 | 32.27 | 32.50 | 31.53 | 31.80 | 537,411 | -0.69(-2.13%) |
Oct 06, 2022 | 33.03 | 33.22 | 32.33 | 32.49 | 566,585 | -0.60(-1.82%) |
Oct 05, 2022 | 33.10 | 33.24 | 32.31 | 33.09 | 479,558 | -0.67(-2.00%) |
Oct 04, 2022 | 32.74 | 33.77 | 32.52 | 33.77 | 655,295 | +1.68(+5.23%) |
Oct 03, 2022 | 32.43 | 32.43 | 31.56 | 32.09 | 583,096 | +0.24(+0.75%) |
Sep 30, 2022 | 31.44 | 32.11 | 31.41 | 31.85 | 864,706 | +0.59(+1.88%) |
Sep 29, 2022 | 32.51 | 32.71 | 30.71 | 31.26 | 1,210,906 | -1.74(-5.26%) |
Sep 28, 2022 | 32.71 | 33.61 | 32.38 | 33.00 | 1,692,589 | +0.68(+2.10%) |
Sep 27, 2022 | 32.18 | 32.67 | 31.85 | 32.32 | 1,034,998 | +0.54(+1.69%) |
Sep 26, 2022 | 33.50 | 33.53 | 31.47 | 31.78 | 1,115,993 | -2.03(-6.00%) |
Sep 23, 2022 | 33.90 | 34.31 | 33.25 | 33.81 | 801,428 | -0.64(-1.87%) |
Sep 22, 2022 | 36.74 | 36.74 | 34.45 | 34.45 | 998,373 | -2.23(-6.08%) |
Sep 21, 2022 | 37.20 | 37.46 | 36.67 | 36.68 | 1,576,177 | -0.19(-0.50%) |
Sep 20, 2022 | 36.73 | 36.93 | 36.44 | 36.87 | 1,292,309 | -0.21(-0.57%) |
Sep 19, 2022 | 36.16 | 37.25 | 36.15 | 37.08 | 1,205,089 | +0.48(+1.30%) |
Sep 16, 2022 | 36.82 | 37.03 | 35.86 | 36.60 | 1,055,361 | -0.49(-1.33%) |
Sep 15, 2022 | 37.45 | 37.95 | 37.07 | 37.10 | 503,157 | -0.25(-0.66%) |
Sep 14, 2022 | 37.73 | 37.73 | 36.74 | 37.34 | 689,010 | -0.43(-1.14%) |
Sep 13, 2022 | 38.59 | 38.91 | 37.51 | 37.78 | 683,807 | -1.82(-4.61%) |
Sep 12, 2022 | 38.96 | 39.65 | 38.79 | 39.60 | 540,106 | +1.02(+2.65%) |
Sep 09, 2022 | 38.33 | 38.78 | 38.11 | 38.58 | 492,765 | +0.72(+1.91%) |
Sep 08, 2022 | 37.14 | 38.04 | 37.03 | 37.86 | 613,668 | +0.39(+1.04%) |
Sep 07, 2022 | 37.23 | 37.67 | 36.97 | 37.47 | 838,637 | +0.36(+0.97%) |
Sep 06, 2022 | 37.27 | 37.50 | 36.52 | 37.11 | 772,473 | -0.11(-0.28%) |
Sep 02, 2022 | 38.15 | 38.29 | 37.15 | 37.21 | 526,386 | -0.47(-1.24%) |
Sep 01, 2022 | 38.10 | 38.14 | 37.18 | 37.68 | 845,768 | -0.66(-1.72%) |
Aug 31, 2022 | 39.01 | 39.11 | 38.26 | 38.34 | 623,264 | -0.48(-1.25%) |
Aug 30, 2022 | 39.56 | 39.64 | 38.78 | 38.83 | 472,930 | -0.56(-1.42%) |
Aug 29, 2022 | 39.67 | 39.81 | 39.34 | 39.39 | 587,571 | -0.52(-1.30%) |
Aug 26, 2022 | 40.70 | 40.89 | 39.74 | 39.90 | 1,016,383 | -0.90(-2.21%) |
Aug 25, 2022 | 40.77 | 41.14 | 40.70 | 40.81 | 731,482 | +0.27(+0.67%) |
Aug 24, 2022 | 41.19 | 41.26 | 40.35 | 40.53 | 1,432,614 | -0.99(-2.38%) |
Aug 23, 2022 | 42.11 | 42.38 | 41.51 | 41.52 | 662,031 | -0.45(-1.06%) |
Aug 22, 2022 | 41.87 | 42.48 | 41.78 | 41.97 | 833,311 | -0.52(-1.22%) |
Aug 19, 2022 | 43.25 | 43.63 | 40.73 | 42.49 | 2,623,392 | -2.84(-6.26%) |
Aug 18, 2022 | 45.08 | 45.60 | 44.87 | 45.33 | 549,554 | +0.27(+0.60%) |
Aug 17, 2022 | 47.48 | 47.60 | 43.95 | 45.05 | 1,520,175 | -3.50(-7.20%) |
Aug 16, 2022 | 48.55 | 48.80 | 48.27 | 48.55 | 419,810 | -0.02(-0.04%) |
Aug 15, 2022 | 48.57 | 48.98 | 48.41 | 48.57 | 344,307 | +0.06(+0.13%) |
Aug 12, 2022 | 48.16 | 48.69 | 48.04 | 48.51 | 274,967 | +0.66(+1.37%) |
Aug 11, 2022 | 47.81 | 48.30 | 47.55 | 47.85 | 333,891 | +0.34(+0.72%) |
Aug 10, 2022 | 47.25 | 47.70 | 47.10 | 47.51 | 342,783 | +0.76(+1.63%) |
Aug 09, 2022 | 46.44 | 46.75 | 46.27 | 46.75 | 400,996 | +0.39(+0.83%) |
Aug 08, 2022 | 46.27 | 47.07 | 46.19 | 46.36 | 394,442 | +0.41(+0.90%) |
Aug 05, 2022 | 45.50 | 45.99 | 45.09 | 45.95 | 348,362 | +0.39(+0.87%) |
Aug 04, 2022 | 46.04 | 46.21 | 45.40 | 45.55 | 446,451 | -0.60(-1.31%) |
Aug 03, 2022 | 46.86 | 47.32 | 46.16 | 46.16 | 485,535 | -0.49(-1.05%) |
Aug 02, 2022 | 47.84 | 47.86 | 46.49 | 46.65 | 645,482 | -0.95(-1.99%) |
Aug 01, 2022 | 47.15 | 47.74 | 46.44 | 47.60 | 555,710 | +0.45(+0.95%) |
Jul 29, 2022 | 46.60 | 47.57 | 46.42 | 47.15 | 390,408 | +0.49(+1.05%) |
Jul 28, 2022 | 46.27 | 46.75 | 45.87 | 46.66 | 393,314 | +0.64(+1.38%) |
Jul 27, 2022 | 45.78 | 46.12 | 45.56 | 46.02 | 331,310 | +0.51(+1.11%) |
Jul 26, 2022 | 45.65 | 45.93 | 45.33 | 45.52 | 384,437 | -0.08(-0.17%) |
Jul 25, 2022 | 44.87 | 45.65 | 44.48 | 45.60 | 406,903 | +0.90(+2.01%) |
Jul 22, 2022 | 44.85 | 45.26 | 44.42 | 44.70 | 426,223 | -0.24(-0.52%) |
Jul 21, 2022 | 45.10 | 45.10 | 44.43 | 44.93 | 366,179 | -0.43(-0.94%) |
Jul 20, 2022 | 45.24 | 45.62 | 44.70 | 45.36 | 400,435 | -0.04(-0.10%) |
Jul 19, 2022 | 44.26 | 45.53 | 44.23 | 45.40 | 569,376 | +1.54(+3.52%) |
Jul 18, 2022 | 43.16 | 43.95 | 42.98 | 43.86 | 572,691 | +0.97(+2.26%) |
Jul 15, 2022 | 42.10 | 42.98 | 41.78 | 42.89 | 372,373 | +1.26(+3.01%) |
Jul 14, 2022 | 41.05 | 41.68 | 41.05 | 41.64 | 252,416 | -0.16(-0.38%) |
Jul 13, 2022 | 41.46 | 41.99 | 41.28 | 41.80 | 298,560 | -0.10(-0.25%) |
Jul 12, 2022 | 41.69 | 42.38 | 41.48 | 41.90 | 371,945 | -0.07(-0.17%) |
Jul 11, 2022 | 42.17 | 42.41 | 41.50 | 41.97 | 236,673 | -0.34(-0.80%) |
Jul 08, 2022 | 42.57 | 42.79 | 42.10 | 42.31 | 374,301 | -0.22(-0.51%) |
Jul 07, 2022 | 41.92 | 42.75 | 41.64 | 42.53 | 548,009 | +1.44(+3.50%) |
Jul 06, 2022 | 41.15 | 41.59 | 40.65 | 41.09 | 266,086 | -0.14(-0.34%) |
Jul 05, 2022 | 41.11 | 41.26 | 40.23 | 41.23 | 368,507 | -0.24(-0.57%) |
Jul 01, 2022 | 40.82 | 41.49 | 40.30 | 41.46 | 334,405 | +0.56(+1.36%) |
Jun 30, 2022 | 40.46 | 41.70 | 40.39 | 40.91 | 597,935 | -0.28(-0.68%) |
Jun 29, 2022 | 41.37 | 41.54 | 40.76 | 41.19 | 452,307 | -0.28(-0.68%) |
Jun 28, 2022 | 41.74 | 42.39 | 41.23 | 41.47 | 731,036 | +0.20(+0.48%) |
Jun 27, 2022 | 41.30 | 41.58 | 40.90 | 41.27 | 418,340 | +0.02(+0.04%) |
Jun 24, 2022 | 40.19 | 41.39 | 40.15 | 41.25 | 647,970 | +1.40(+3.50%) |
Jun 23, 2022 | 39.48 | 40.01 | 39.23 | 39.86 | 440,069 | +0.49(+1.23%) |
Jun 22, 2022 | 38.97 | 39.87 | 38.71 | 39.37 | 472,538 | +0.09(+0.22%) |
Jun 21, 2022 | 39.44 | 40.09 | 38.86 | 39.28 | 410,183 | +0.24(+0.62%) |
Jun 17, 2022 | 38.13 | 39.19 | 37.97 | 39.04 | 928,705 | +0.92(+2.41%) |
Jun 16, 2022 | 38.56 | 38.99 | 37.94 | 38.12 | 665,686 | -1.44(-3.64%) |
Jun 15, 2022 | 38.37 | 40.10 | 38.21 | 39.56 | 932,111 | +1.81(+4.80%) |
Jun 14, 2022 | 38.94 | 38.94 | 37.23 | 37.75 | 1,359,609 | -1.16(-2.98%) |
Jun 13, 2022 | 40.64 | 40.76 | 38.77 | 38.91 | 712,990 | -2.76(-6.61%) |
Jun 10, 2022 | 42.04 | 42.33 | 41.58 | 41.67 | 659,603 | -0.99(-2.32%) |
Jun 09, 2022 | 43.33 | 43.33 | 42.60 | 42.66 | 661,725 | -0.85(-1.95%) |
Jun 08, 2022 | 44.20 | 44.20 | 43.28 | 43.51 | 506,148 | -0.91(-2.05%) |
Jun 07, 2022 | 43.33 | 44.43 | 43.16 | 44.42 | 381,734 | +0.88(+2.03%) |
Jun 06, 2022 | 43.83 | 43.91 | 43.37 | 43.53 | 367,487 | +0.10(+0.24%) |
Jun 03, 2022 | 44.31 | 44.54 | 43.16 | 43.43 | 392,978 | -1.11(-2.49%) |
Jun 02, 2022 | 44.28 | 44.63 | 43.44 | 44.54 | 486,591 | +0.17(+0.39%) |
Jun 01, 2022 | 44.62 | 44.62 | 42.71 | 44.36 | 566,727 | -0.04(-0.10%) |
May 31, 2022 | 44.00 | 44.49 | 43.77 | 44.41 | 677,034 | +0.41(+0.93%) |
May 27, 2022 | 43.18 | 44.00 | 43.18 | 44.00 | 371,881 | +0.83(+1.92%) |
May 26, 2022 | 42.97 | 43.63 | 42.95 | 43.17 | 539,985 | +0.54(+1.27%) |
May 25, 2022 | 41.99 | 42.82 | 41.76 | 42.63 | 338,304 | +0.54(+1.29%) |
May 24, 2022 | 42.66 | 42.66 | 41.54 | 42.09 | 651,010 | -0.80(-1.87%) |
May 23, 2022 | 43.52 | 44.27 | 42.78 | 42.89 | 441,655 | -0.64(-1.47%) |
May 20, 2022 | 44.27 | 44.34 | 42.56 | 43.52 | 634,294 | -0.28(-0.63%) |
May 19, 2022 | 43.57 | 44.27 | 43.15 | 43.80 | 492,084 | -0.10(-0.24%) |
May 18, 2022 | 44.09 | 44.50 | 43.57 | 43.90 | 699,917 | -0.33(-0.74%) |
May 17, 2022 | 43.59 | 44.40 | 43.28 | 44.23 | 440,591 | +1.12(+2.60%) |
May 16, 2022 | 43.36 | 43.79 | 43.02 | 43.11 | 494,300 | -0.15(-0.34%) |
May 13, 2022 | 42.42 | 43.30 | 41.85 | 43.26 | 508,986 | +1.54(+3.70%) |
May 12, 2022 | 42.87 | 43.00 | 40.78 | 41.72 | 2,038,484 | -1.28(-2.99%) |
May 11, 2022 | 43.69 | 44.34 | 42.81 | 43.00 | 839,793 | -0.51(-1.17%) |
May 10, 2022 | 43.90 | 44.31 | 42.34 | 43.51 | 782,101 | +0.07(+0.16%) |
May 09, 2022 | 44.86 | 44.90 | 43.20 | 43.44 | 806,708 | -1.87(-4.13%) |
May 06, 2022 | 45.31 | 45.50 | 44.18 | 45.31 | 595,923 | -0.23(-0.51%) |
May 05, 2022 | 45.87 | 46.74 | 45.15 | 45.54 | 854,290 | -0.31(-0.68%) |
May 04, 2022 | 44.77 | 46.20 | 44.46 | 45.85 | 438,282 | +0.95(+2.11%) |
May 03, 2022 | 44.21 | 45.18 | 43.59 | 44.90 | 520,040 | +0.80(+1.82%) |
May 02, 2022 | 45.48 | 45.90 | 43.42 | 44.10 | 682,526 | -1.16(-2.57%) |
Apr 29, 2022 | 47.14 | 47.14 | 45.21 | 45.27 | 853,595 | -2.16(-4.56%) |
Apr 28, 2022 | 46.76 | 47.49 | 46.01 | 47.43 | 340,511 | +1.00(+2.14%) |
Apr 27, 2022 | 46.41 | 46.91 | 46.06 | 46.43 | 478,733 | +0.08(+0.17%) |
Apr 26, 2022 | 47.30 | 47.74 | 46.30 | 46.36 | 416,520 | -1.17(-2.47%) |
Apr 25, 2022 | 47.99 | 47.99 | 46.28 | 47.53 | 601,052 | -0.39(-0.82%) |
Apr 22, 2022 | 47.48 | 48.35 | 47.16 | 47.93 | 886,055 | +0.39(+0.83%) |
Apr 21, 2022 | 47.79 | 48.25 | 47.37 | 47.53 | 646,582 | +0.07(+0.14%) |
Apr 20, 2022 | 47.50 | 47.96 | 47.32 | 47.46 | 535,039 | +0.28(+0.60%) |
Apr 19, 2022 | 46.19 | 47.25 | 46.19 | 47.18 | 566,899 | +1.07(+2.32%) |
Apr 18, 2022 | 45.83 | 46.60 | 45.76 | 46.11 | 564,671 | +0.28(+0.62%) |
Apr 14, 2022 | 45.40 | 45.88 | 45.16 | 45.83 | 490,978 | +0.47(+1.04%) |
Apr 13, 2022 | 44.02 | 45.43 | 44.02 | 45.35 | 385,429 | +1.40(+3.18%) |
Apr 12, 2022 | 44.35 | 44.79 | 43.78 | 43.96 | 545,272 | -0.36(-0.81%) |
Apr 11, 2022 | 44.68 | 44.98 | 44.02 | 44.32 | 431,999 | -0.41(-0.92%) |
Apr 08, 2022 | 44.68 | 45.09 | 44.44 | 44.73 | 385,861 | -0.21(-0.48%) |
Apr 07, 2022 | 45.87 | 46.04 | 44.58 | 44.94 | 550,641 | -1.18(-2.57%) |
Apr 06, 2022 | 45.45 | 46.22 | 45.16 | 46.13 | 660,364 | +0.33(+0.73%) |
Apr 05, 2022 | 46.73 | 47.31 | 45.76 | 45.79 | 552,585 | -0.80(-1.71%) |
Apr 04, 2022 | 47.47 | 47.47 | 45.96 | 46.59 | 659,393 | -0.88(-1.86%) |
Apr 01, 2022 | 47.21 | 47.81 | 47.08 | 47.47 | 440,959 | +0.56(+1.19%) |
Mar 31, 2022 | 47.07 | 47.74 | 46.91 | 46.91 | 577,602 | -0.11(-0.24%) |
Mar 30, 2022 | 47.55 | 47.96 | 46.86 | 47.03 | 452,013 | -0.76(-1.59%) |
Mar 29, 2022 | 46.44 | 48.03 | 46.26 | 47.78 | 939,683 | +1.83(+3.97%) |
Mar 28, 2022 | 45.87 | 46.18 | 45.51 | 45.96 | 549,647 | +0.30(+0.65%) |
Mar 25, 2022 | 45.20 | 46.03 | 45.00 | 45.66 | 560,525 | +0.61(+1.36%) |
Mar 24, 2022 | 44.64 | 45.08 | 44.63 | 45.05 | 441,722 | +0.48(+1.07%) |
Mar 23, 2022 | 44.80 | 45.14 | 44.31 | 44.57 | 395,929 | -0.23(-0.51%) |
Mar 22, 2022 | 44.36 | 44.90 | 44.36 | 44.80 | 682,407 | +0.72(+1.63%) |
Mar 21, 2022 | 44.12 | 44.55 | 43.94 | 44.08 | 404,770 | +0.10(+0.23%) |
Mar 18, 2022 | 44.12 | 44.12 | 43.36 | 43.98 | 968,173 | -0.10(-0.23%) |
Mar 17, 2022 | 44.14 | 44.34 | 43.83 | 44.08 | 516,274 | -0.06(-0.14%) |
Mar 16, 2022 | 44.56 | 44.92 | 43.39 | 44.14 | 798,582 | +0.04(+0.10%) |
Mar 15, 2022 | 44.37 | 44.79 | 43.60 | 44.10 | 619,581 | -0.03(-0.06%) |
Mar 14, 2022 | 44.98 | 45.06 | 43.86 | 44.12 | 588,240 | -0.76(-1.69%) |
Mar 11, 2022 | 45.22 | 45.55 | 44.77 | 44.88 | 612,511 | +0.15(+0.34%) |
Mar 10, 2022 | 44.22 | 44.79 | 43.76 | 44.73 | 692,565 | -0.10(-0.23%) |
Mar 09, 2022 | 44.24 | 45.14 | 44.17 | 44.83 | 1,042,925 | +1.27(+2.92%) |
Mar 08, 2022 | 43.41 | 44.14 | 43.30 | 43.56 | 877,621 | +0.41(+0.95%) |
Mar 07, 2022 | 44.12 | 44.18 | 43.01 | 43.15 | 663,760 | -1.02(-2.32%) |
Mar 04, 2022 | 43.48 | 44.20 | 43.07 | 44.17 | 577,332 | +0.36(+0.82%) |
Mar 03, 2022 | 43.53 | 44.02 | 43.04 | 43.82 | 736,426 | +0.48(+1.10%) |
Mar 02, 2022 | 41.86 | 43.40 | 41.86 | 43.34 | 653,959 | +1.31(+3.11%) |
Mar 01, 2022 | 42.37 | 42.68 | 41.68 | 42.03 | 756,505 | -0.46(-1.08%) |
Feb 28, 2022 | 42.00 | 42.94 | 41.82 | 42.49 | 926,563 | -0.27(-0.64%) |
Feb 25, 2022 | 42.31 | 42.82 | 41.84 | 42.77 | 657,201 | +1.02(+2.45%) |
Feb 24, 2022 | 40.33 | 41.82 | 39.80 | 41.74 | 1,204,942 | +0.22(+0.53%) |
Feb 23, 2022 | 40.82 | 43.25 | 40.71 | 41.52 | 2,829,621 | +2.73(+7.02%) |
Feb 22, 2022 | 39.35 | 39.74 | 38.27 | 38.80 | 1,028,923 | -1.07(-2.68%) |
Feb 18, 2022 | 39.87 | 0 | +0.30(+0.75%) | |||
Feb 17, 2022 | 39.57 | 39.88 | 39.22 | 39.57 | 732,839 | -0.41(-1.02%) |
Feb 16, 2022 | 39.41 | 40.03 | 39.29 | 39.98 | 1,320,801 | +0.83(+2.13%) |
Feb 15, 2022 | 38.04 | 39.19 | 38.04 | 39.15 | 1,095,660 | +1.32(+3.48%) |
Feb 14, 2022 | 37.68 | 38.26 | 36.75 | 37.83 | 2,053,671 | +0.23(+0.61%) |
Feb 11, 2022 | 37.83 | 38.50 | 37.40 | 37.60 | 667,720 | +0.02(+0.05%) |
Feb 10, 2022 | 37.91 | 38.79 | 37.39 | 37.58 | 465,402 | -0.84(-2.19%) |
Feb 09, 2022 | 38.08 | 38.64 | 38.04 | 38.42 | 612,190 | +0.83(+2.21%) |
Feb 08, 2022 | 37.37 | 37.69 | 37.12 | 37.59 | 501,640 | +0.30(+0.80%) |
Feb 07, 2022 | 37.63 | 37.93 | 37.11 | 37.29 | 555,135 | -0.31(-0.84%) |
Feb 04, 2022 | 36.96 | 37.91 | 36.60 | 37.61 | 659,221 | +0.43(+1.16%) |
Feb 03, 2022 | 37.46 | 37.15 | 37.18 | 507,247 | -0.59(-1.55%) | |
Feb 02, 2022 | 38.42 | 38.95 | 37.55 | 37.76 | 951,945 | -0.70(-1.83%) |