Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 44.48 | 45.72 | 44.48 | 45.71 | 582,386 | +1.43(+3.24%) |
Jan 30, 2023 | 44.25 | 44.90 | 44.21 | 44.27 | 125,645 | -0.40(-0.89%) |
Jan 27, 2023 | 44.65 | 45.08 | 44.40 | 44.67 | 175,429 | -0.08(-0.17%) |
Jan 26, 2023 | 44.28 | 44.76 | 43.99 | 44.75 | 179,499 | +0.72(+1.64%) |
Jan 25, 2023 | 43.86 | 44.37 | 43.35 | 44.03 | 212,436 | +0.00(+0.00%) |
Jan 24, 2023 | 43.20 | 44.51 | 43.20 | 44.03 | 244,161 | +0.37(+0.85%) |
Jan 23, 2023 | 43.74 | 44.35 | 43.25 | 43.66 | 302,726 | -0.12(-0.27%) |
Jan 20, 2023 | 43.57 | 43.83 | 42.88 | 43.78 | 216,623 | +0.33(+0.76%) |
Jan 19, 2023 | 44.04 | 44.04 | 43.06 | 43.45 | 233,459 | -0.66(-1.50%) |
Jan 18, 2023 | 44.66 | 45.11 | 43.99 | 44.11 | 239,981 | -0.41(-0.92%) |
Jan 17, 2023 | 45.26 | 45.44 | 44.35 | 44.52 | 201,340 | -0.65(-1.45%) |
Jan 13, 2023 | 44.27 | 45.34 | 44.21 | 45.17 | 357,413 | +0.38(+0.85%) |
Jan 12, 2023 | 44.65 | 45.17 | 44.37 | 44.79 | 336,108 | +0.06(+0.13%) |
Jan 11, 2023 | 44.74 | 45.68 | 44.19 | 44.73 | 319,938 | -0.27(-0.61%) |
Jan 10, 2023 | 44.15 | 45.11 | 44.12 | 45.01 | 357,831 | +0.63(+1.43%) |
Jan 09, 2023 | 45.05 | 45.36 | 44.29 | 44.37 | 228,051 | -0.65(-1.45%) |
Jan 06, 2023 | 44.83 | 45.41 | 44.70 | 45.02 | 310,666 | +0.57(+1.29%) |
Jan 05, 2023 | 43.82 | 44.51 | 43.34 | 44.45 | 296,065 | +0.63(+1.45%) |
Jan 04, 2023 | 43.96 | 44.39 | 43.65 | 43.82 | 242,169 | +0.28(+0.65%) |
Jan 03, 2023 | 43.35 | 43.80 | 42.87 | 43.53 | 306,388 | +0.47(+1.08%) |
Dec 30, 2022 | 43.12 | 43.59 | 42.85 | 43.07 | 225,335 | -0.34(-0.78%) |
Dec 29, 2022 | 43.00 | 43.63 | 42.65 | 43.41 | 209,367 | +0.66(+1.54%) |
Dec 28, 2022 | 43.41 | 43.65 | 42.62 | 42.75 | 311,671 | -0.48(-1.12%) |
Dec 27, 2022 | 42.65 | 43.38 | 42.19 | 43.23 | 216,194 | +0.47(+1.09%) |
Dec 23, 2022 | 42.12 | 42.96 | 42.05 | 42.77 | 205,551 | +0.37(+0.87%) |
Dec 22, 2022 | 43.94 | 43.94 | 42.08 | 42.40 | 380,405 | -1.95(-4.39%) |
Dec 21, 2022 | 43.99 | 44.71 | 43.97 | 44.35 | 303,987 | +0.71(+1.62%) |
Dec 20, 2022 | 43.80 | 44.04 | 43.07 | 43.64 | 288,127 | -0.01(-0.02%) |
Dec 19, 2022 | 42.68 | 43.76 | 42.67 | 43.65 | 464,020 | +1.10(+2.57%) |
Dec 16, 2022 | 42.81 | 43.28 | 42.38 | 42.55 | 1,260,600 | -0.90(-2.08%) |
Dec 15, 2022 | 42.59 | 44.31 | 42.51 | 43.46 | 781,768 | +0.59(+1.38%) |
Dec 14, 2022 | 41.06 | 43.21 | 40.44 | 42.87 | 1,195,454 | -1.36(-3.07%) |
Dec 13, 2022 | 45.26 | 45.74 | 43.91 | 44.22 | 686,270 | -0.06(-0.13%) |
Dec 12, 2022 | 44.33 | 44.65 | 43.87 | 44.28 | 536,685 | +0.05(+0.11%) |
Dec 09, 2022 | 43.54 | 44.40 | 43.54 | 44.23 | 308,154 | +0.42(+0.95%) |
Dec 08, 2022 | 44.13 | 44.29 | 43.42 | 43.82 | 315,644 | -0.26(-0.59%) |
Dec 07, 2022 | 44.21 | 44.56 | 43.89 | 44.08 | 291,927 | -0.22(-0.50%) |
Dec 06, 2022 | 44.59 | 44.79 | 44.13 | 44.30 | 254,502 | -0.15(-0.33%) |
Dec 05, 2022 | 44.71 | 44.71 | 43.52 | 44.45 | 267,346 | -0.44(-0.97%) |
Dec 02, 2022 | 44.89 | 45.30 | 44.63 | 44.88 | 397,996 | -0.57(-1.26%) |
Dec 01, 2022 | 46.04 | 46.16 | 45.33 | 45.45 | 184,023 | -0.29(-0.64%) |
Nov 30, 2022 | 44.21 | 45.76 | 43.69 | 45.74 | 306,012 | +1.48(+3.35%) |
Nov 29, 2022 | 43.86 | 44.28 | 43.59 | 44.26 | 185,197 | +0.33(+0.75%) |
Nov 28, 2022 | 43.62 | 44.60 | 43.62 | 43.93 | 277,297 | -0.35(-0.79%) |
Nov 25, 2022 | 43.89 | 44.78 | 43.89 | 44.28 | 89,275 | +0.36(+0.82%) |
Nov 23, 2022 | 43.98 | 44.53 | 43.67 | 43.92 | 160,083 | -0.40(-0.90%) |
Nov 22, 2022 | 44.61 | 44.68 | 44.11 | 44.32 | 152,068 | -0.17(-0.39%) |
Nov 21, 2022 | 43.78 | 44.89 | 43.78 | 44.49 | 179,987 | +0.41(+0.92%) |
Nov 18, 2022 | 44.23 | 44.36 | 43.63 | 44.09 | 270,689 | +0.42(+0.95%) |
Nov 17, 2022 | 43.02 | 43.74 | 42.21 | 43.67 | 375,641 | +0.25(+0.58%) |
Nov 16, 2022 | 43.71 | 43.83 | 43.15 | 43.42 | 279,027 | -0.26(-0.60%) |
Nov 15, 2022 | 43.46 | 43.89 | 42.68 | 43.68 | 505,877 | +0.87(+2.04%) |
Nov 14, 2022 | 43.28 | 43.96 | 42.79 | 42.81 | 401,035 | -0.63(-1.45%) |
Nov 11, 2022 | 44.38 | 44.85 | 43.38 | 43.44 | 227,418 | -1.07(-2.40%) |
Nov 10, 2022 | 43.45 | 44.54 | 43.10 | 44.50 | 228,398 | +2.70(+6.45%) |
Nov 09, 2022 | 41.95 | 42.24 | 41.51 | 41.81 | 172,613 | -0.60(-1.42%) |
Nov 08, 2022 | 42.18 | 43.01 | 41.84 | 42.41 | 185,287 | +0.40(+0.95%) |
Nov 07, 2022 | 41.82 | 42.30 | 41.58 | 42.01 | 219,799 | +0.27(+0.65%) |
Nov 04, 2022 | 42.52 | 42.79 | 41.51 | 41.74 | 221,806 | -0.20(-0.49%) |
Nov 03, 2022 | 42.43 | 42.52 | 41.77 | 41.94 | 206,730 | -1.08(-2.50%) |
Nov 02, 2022 | 43.80 | 44.78 | 42.91 | 43.02 | 217,636 | -0.93(-2.12%) |
Nov 01, 2022 | 43.60 | 44.05 | 43.22 | 43.95 | 288,326 | +0.79(+1.84%) |
Oct 31, 2022 | 43.38 | 43.86 | 43.06 | 43.16 | 580,231 | -0.28(-0.65%) |
Oct 28, 2022 | 43.06 | 43.75 | 42.97 | 43.44 | 264,186 | +0.38(+0.88%) |
Oct 27, 2022 | 42.86 | 43.84 | 42.63 | 43.06 | 271,659 | +0.53(+1.25%) |
Oct 26, 2022 | 42.27 | 43.30 | 42.12 | 42.53 | 250,123 | +0.72(+1.72%) |
Oct 25, 2022 | 40.93 | 42.15 | 40.69 | 41.81 | 196,520 | +0.87(+2.13%) |
Oct 24, 2022 | 40.81 | 41.31 | 40.36 | 40.94 | 219,448 | +0.39(+0.96%) |
Oct 21, 2022 | 39.96 | 40.69 | 39.45 | 40.55 | 209,604 | +0.83(+2.10%) |
Oct 20, 2022 | 40.06 | 40.91 | 39.29 | 39.71 | 277,874 | -0.52(-1.30%) |
Oct 19, 2022 | 39.95 | 40.51 | 39.58 | 40.24 | 201,314 | -0.21(-0.53%) |
Oct 18, 2022 | 40.64 | 41.09 | 40.18 | 40.45 | 201,612 | +0.80(+2.03%) |
Oct 17, 2022 | 39.14 | 39.92 | 39.14 | 39.65 | 247,365 | +1.28(+3.34%) |
Oct 14, 2022 | 39.98 | 40.29 | 38.31 | 38.37 | 214,118 | -1.43(-3.58%) |
Oct 13, 2022 | 38.20 | 39.94 | 37.77 | 39.79 | 279,268 | +0.87(+2.24%) |
Oct 12, 2022 | 40.11 | 40.11 | 38.90 | 38.92 | 276,856 | -1.05(-2.62%) |
Oct 11, 2022 | 39.80 | 40.24 | 39.59 | 39.97 | 343,089 | +0.04(+0.10%) |
Oct 10, 2022 | 39.49 | 40.05 | 39.40 | 39.93 | 298,282 | +0.61(+1.55%) |
Oct 07, 2022 | 40.11 | 40.38 | 39.30 | 39.32 | 442,011 | -1.26(-3.11%) |
Oct 06, 2022 | 39.99 | 40.69 | 39.99 | 40.58 | 287,040 | +0.19(+0.48%) |
Oct 05, 2022 | 39.81 | 40.73 | 39.62 | 40.38 | 335,058 | -0.14(-0.35%) |
Oct 04, 2022 | 38.54 | 40.62 | 38.54 | 40.52 | 562,418 | +2.58(+6.79%) |
Oct 03, 2022 | 37.38 | 38.25 | 37.15 | 37.95 | 345,713 | +1.05(+2.85%) |
Sep 30, 2022 | 37.18 | 37.89 | 36.84 | 36.90 | 386,636 | -0.33(-0.88%) |
Sep 29, 2022 | 37.20 | 37.30 | 36.64 | 37.22 | 282,626 | -0.39(-1.03%) |
Sep 28, 2022 | 36.75 | 37.89 | 36.64 | 37.61 | 353,132 | +1.08(+2.96%) |
Sep 27, 2022 | 37.18 | 37.49 | 36.36 | 36.53 | 308,355 | -0.46(-1.25%) |
Sep 26, 2022 | 36.83 | 38.33 | 36.83 | 36.99 | 574,961 | +0.07(+0.18%) |
Sep 23, 2022 | 37.40 | 37.64 | 36.57 | 36.92 | 410,498 | -0.94(-2.47%) |
Sep 22, 2022 | 38.27 | 38.27 | 37.67 | 37.86 | 422,272 | -0.58(-1.51%) |
Sep 21, 2022 | 39.12 | 39.56 | 38.44 | 38.44 | 443,302 | -0.41(-1.07%) |
Sep 20, 2022 | 39.17 | 39.17 | 38.48 | 38.85 | 229,172 | -0.54(-1.37%) |
Sep 19, 2022 | 38.27 | 39.63 | 38.24 | 39.39 | 313,514 | +0.67(+1.72%) |
Sep 16, 2022 | 39.16 | 39.51 | 38.60 | 38.73 | 852,131 | -1.00(-2.53%) |
Sep 15, 2022 | 40.00 | 41.03 | 39.68 | 39.73 | 316,314 | -0.76(-1.88%) |
Sep 14, 2022 | 40.25 | 40.85 | 39.75 | 40.49 | 677,239 | +0.21(+0.53%) |
Sep 13, 2022 | 41.57 | 41.88 | 40.03 | 40.28 | 613,514 | -2.06(-4.86%) |
Sep 12, 2022 | 43.95 | 44.24 | 41.04 | 42.34 | 868,747 | -2.06(-4.63%) |
Sep 09, 2022 | 45.55 | 46.32 | 44.36 | 44.39 | 497,406 | -0.06(-0.13%) |
Sep 08, 2022 | 43.64 | 44.60 | 43.19 | 44.45 | 233,981 | +0.31(+0.70%) |
Sep 07, 2022 | 43.41 | 44.18 | 43.30 | 44.14 | 210,895 | +0.85(+1.96%) |
Sep 06, 2022 | 43.73 | 43.87 | 42.74 | 43.29 | 255,435 | -0.11(-0.24%) |
Sep 02, 2022 | 44.16 | 44.57 | 43.07 | 43.40 | 239,957 | -0.14(-0.33%) |
Sep 01, 2022 | 44.63 | 44.63 | 43.26 | 43.54 | 222,534 | -1.24(-2.76%) |
Aug 31, 2022 | 44.34 | 44.94 | 43.96 | 44.78 | 320,834 | +0.50(+1.13%) |
Aug 30, 2022 | 44.91 | 44.98 | 44.14 | 44.28 | 127,639 | -0.70(-1.57%) |
Aug 29, 2022 | 44.94 | 45.24 | 44.46 | 44.98 | 127,266 | -0.42(-0.94%) |
Aug 26, 2022 | 46.79 | 46.84 | 45.34 | 45.41 | 190,805 | -1.47(-3.13%) |
Aug 25, 2022 | 45.85 | 47.00 | 45.85 | 46.87 | 181,620 | +1.21(+2.64%) |
Aug 24, 2022 | 45.50 | 45.83 | 45.26 | 45.67 | 157,011 | +0.42(+0.94%) |
Aug 23, 2022 | 45.08 | 46.04 | 45.03 | 45.24 | 239,166 | -0.07(-0.15%) |
Aug 22, 2022 | 46.46 | 46.70 | 45.28 | 45.31 | 257,609 | -1.76(-3.73%) |
Aug 19, 2022 | 46.83 | 48.45 | 46.59 | 47.07 | 375,183 | +0.29(+0.62%) |
Aug 18, 2022 | 45.53 | 46.94 | 45.45 | 46.78 | 243,918 | +1.41(+3.11%) |
Aug 17, 2022 | 45.21 | 45.75 | 44.98 | 45.37 | 172,949 | -0.50(-1.09%) |
Aug 16, 2022 | 45.71 | 46.57 | 45.71 | 45.87 | 316,211 | -0.18(-0.40%) |
Aug 15, 2022 | 44.98 | 46.10 | 44.74 | 46.05 | 202,269 | +0.53(+1.17%) |
Aug 12, 2022 | 44.39 | 45.52 | 44.26 | 45.52 | 204,492 | +1.33(+3.01%) |
Aug 11, 2022 | 44.09 | 44.49 | 44.00 | 44.19 | 221,975 | +0.36(+0.81%) |
Aug 10, 2022 | 44.23 | 44.38 | 43.82 | 43.83 | 202,104 | +0.61(+1.41%) |
Aug 09, 2022 | 43.33 | 43.62 | 42.90 | 43.23 | 261,010 | +0.09(+0.20%) |
Aug 08, 2022 | 43.09 | 43.79 | 42.88 | 43.14 | 243,079 | +0.22(+0.52%) |
Aug 05, 2022 | 42.69 | 43.20 | 42.53 | 42.92 | 227,649 | -0.26(-0.60%) |
Aug 04, 2022 | 43.37 | 43.53 | 42.95 | 43.18 | 239,132 | -0.14(-0.33%) |
Aug 03, 2022 | 42.93 | 43.66 | 42.64 | 43.32 | 249,917 | +0.40(+0.92%) |
Aug 02, 2022 | 43.83 | 43.83 | 42.92 | 42.93 | 290,677 | -0.85(-1.94%) |
Aug 01, 2022 | 43.05 | 44.00 | 42.54 | 43.78 | 253,634 | +0.50(+1.16%) |
Jul 29, 2022 | 42.66 | 43.55 | 42.66 | 43.27 | 776,554 | +0.37(+0.85%) |
Jul 28, 2022 | 42.24 | 43.05 | 42.15 | 42.91 | 206,068 | +0.77(+1.83%) |
Jul 27, 2022 | 42.34 | 42.42 | 41.37 | 42.14 | 278,999 | +0.14(+0.32%) |
Jul 26, 2022 | 42.02 | 42.23 | 41.68 | 42.00 | 188,095 | -0.02(-0.05%) |
Jul 25, 2022 | 41.74 | 42.21 | 41.55 | 42.02 | 248,627 | +0.57(+1.37%) |
Jul 22, 2022 | 41.96 | 41.96 | 40.99 | 41.45 | 306,968 | -0.17(-0.42%) |
Jul 21, 2022 | 41.86 | 41.86 | 40.60 | 41.62 | 456,708 | -0.64(-1.51%) |
Jul 20, 2022 | 42.22 | 42.61 | 41.87 | 42.26 | 453,935 | +0.07(+0.16%) |
Jul 19, 2022 | 41.27 | 42.40 | 41.27 | 42.19 | 291,270 | +1.54(+3.80%) |
Jul 18, 2022 | 41.28 | 41.54 | 40.41 | 40.65 | 234,625 | -0.42(-1.03%) |
Jul 15, 2022 | 41.17 | 41.36 | 40.64 | 41.07 | 260,769 | +0.39(+0.95%) |
Jul 14, 2022 | 40.15 | 40.85 | 40.00 | 40.69 | 199,258 | -0.37(-0.89%) |
Jul 13, 2022 | 40.81 | 41.12 | 40.64 | 41.05 | 327,845 | -0.20(-0.49%) |
Jul 12, 2022 | 41.59 | 42.39 | 40.97 | 41.26 | 221,009 | -0.44(-1.06%) |
Jul 11, 2022 | 41.56 | 41.85 | 41.07 | 41.70 | 168,420 | +0.08(+0.19%) |
Jul 08, 2022 | 41.63 | 41.92 | 41.25 | 41.62 | 197,991 | -0.19(-0.46%) |
Jul 07, 2022 | 41.42 | 42.32 | 41.42 | 41.82 | 259,270 | +1.09(+2.68%) |
Jul 06, 2022 | 40.75 | 41.14 | 40.14 | 40.73 | 318,527 | -0.32(-0.79%) |
Jul 05, 2022 | 40.66 | 41.06 | 39.89 | 41.05 | 409,489 | -0.45(-1.09%) |
Jul 01, 2022 | 41.47 | 42.15 | 41.01 | 41.50 | 294,804 | -0.21(-0.51%) |
Jun 30, 2022 | 40.29 | 41.83 | 40.22 | 41.71 | 388,921 | +0.96(+2.36%) |
Jun 29, 2022 | 41.34 | 41.40 | 40.38 | 40.75 | 289,935 | -0.55(-1.33%) |
Jun 28, 2022 | 41.84 | 42.79 | 41.24 | 41.30 | 713,838 | -0.60(-1.42%) |
Jun 27, 2022 | 42.63 | 42.97 | 41.72 | 41.90 | 529,442 | -0.56(-1.31%) |
Jun 24, 2022 | 40.53 | 42.46 | 40.34 | 42.45 | 1,090,085 | +2.07(+5.14%) |
Jun 23, 2022 | 40.72 | 40.94 | 40.10 | 40.38 | 631,046 | -0.59(-1.43%) |
Jun 22, 2022 | 38.98 | 41.55 | 38.98 | 40.96 | 753,188 | +1.43(+3.62%) |
Jun 21, 2022 | 39.92 | 39.92 | 38.21 | 39.53 | 658,166 | +2.06(+5.49%) |
Jun 17, 2022 | 37.01 | 37.98 | 36.72 | 37.48 | 845,048 | +0.61(+1.67%) |
Jun 16, 2022 | 37.74 | 38.24 | 36.74 | 36.86 | 610,729 | -2.09(-5.38%) |
Jun 15, 2022 | 38.33 | 39.32 | 37.96 | 38.96 | 623,871 | +2.05(+5.54%) |
Jun 14, 2022 | 37.08 | 37.53 | 36.58 | 36.91 | 526,449 | -0.46(-1.23%) |
Jun 13, 2022 | 39.11 | 39.92 | 37.02 | 37.37 | 918,404 | -2.96(-7.34%) |
Jun 10, 2022 | 41.15 | 41.58 | 39.79 | 40.33 | 910,797 | -1.44(-3.45%) |
Jun 09, 2022 | 44.91 | 45.61 | 41.32 | 41.77 | 1,767,984 | -5.54(-11.72%) |
Jun 08, 2022 | 48.01 | 48.04 | 47.17 | 47.31 | 339,676 | -0.83(-1.72%) |
Jun 07, 2022 | 47.66 | 48.19 | 47.54 | 48.14 | 308,844 | -0.22(-0.46%) |
Jun 06, 2022 | 47.98 | 48.49 | 47.52 | 48.36 | 304,562 | +0.69(+1.45%) |
Jun 03, 2022 | 47.00 | 47.71 | 46.62 | 47.67 | 329,109 | +0.60(+1.27%) |
Jun 02, 2022 | 46.42 | 47.07 | 46.16 | 47.07 | 320,287 | +0.67(+1.45%) |
Jun 01, 2022 | 46.11 | 46.89 | 45.69 | 46.40 | 321,516 | -0.05(-0.10%) |
May 31, 2022 | 46.12 | 46.69 | 45.54 | 46.45 | 321,920 | -0.40(-0.86%) |
May 27, 2022 | 46.29 | 47.09 | 46.29 | 46.85 | 215,223 | +0.93(+2.03%) |
May 26, 2022 | 45.78 | 46.53 | 45.78 | 45.92 | 262,973 | +0.56(+1.23%) |
May 25, 2022 | 44.73 | 45.96 | 44.73 | 45.36 | 261,859 | +0.62(+1.40%) |
May 24, 2022 | 44.00 | 44.93 | 43.35 | 44.74 | 344,989 | +0.61(+1.39%) |
May 23, 2022 | 44.41 | 44.57 | 43.75 | 44.12 | 480,026 | +0.46(+1.06%) |
May 20, 2022 | 43.60 | 43.73 | 42.57 | 43.66 | 528,498 | +0.29(+0.66%) |
May 19, 2022 | 43.80 | 43.97 | 43.19 | 43.37 | 562,666 | -0.44(-1.01%) |
May 18, 2022 | 45.08 | 45.09 | 43.51 | 43.82 | 582,179 | -1.29(-2.85%) |
May 17, 2022 | 44.24 | 45.23 | 43.92 | 45.10 | 874,123 | +1.69(+3.89%) |
May 16, 2022 | 42.46 | 43.57 | 42.03 | 43.41 | 758,883 | +0.86(+2.03%) |
May 13, 2022 | 41.78 | 42.74 | 41.51 | 42.55 | 544,399 | +0.64(+1.54%) |
May 12, 2022 | 42.35 | 42.51 | 41.22 | 41.90 | 483,523 | -0.57(-1.33%) |
May 11, 2022 | 43.00 | 43.70 | 42.38 | 42.47 | 366,198 | -0.34(-0.79%) |
May 10, 2022 | 44.07 | 44.19 | 42.45 | 42.81 | 639,827 | -0.98(-2.24%) |
May 09, 2022 | 43.85 | 44.56 | 43.58 | 43.79 | 513,898 | -0.59(-1.32%) |
May 06, 2022 | 44.90 | 44.90 | 43.73 | 44.37 | 550,052 | -0.41(-0.92%) |
May 05, 2022 | 46.11 | 46.37 | 44.27 | 44.79 | 408,046 | -1.76(-3.78%) |
May 04, 2022 | 45.62 | 46.61 | 45.32 | 46.54 | 616,080 | +1.10(+2.41%) |
May 03, 2022 | 46.18 | 46.82 | 45.30 | 45.45 | 484,591 | -0.63(-1.38%) |
May 02, 2022 | 46.24 | 46.74 | 45.26 | 46.08 | 656,928 | -0.29(-0.62%) |
Apr 29, 2022 | 46.21 | 47.29 | 45.53 | 46.37 | 2,808,586 | +0.10(+0.21%) |
Apr 28, 2022 | 46.74 | 46.77 | 45.43 | 46.28 | 620,933 | -0.13(-0.29%) |
Apr 27, 2022 | 46.13 | 47.27 | 45.49 | 46.41 | 576,685 | +0.38(+0.83%) |
Apr 26, 2022 | 47.44 | 47.48 | 45.63 | 46.03 | 736,101 | -1.66(-3.49%) |
Apr 25, 2022 | 51.20 | 51.24 | 47.43 | 47.69 | 1,059,604 | -3.75(-7.28%) |
Apr 22, 2022 | 50.43 | 51.88 | 50.00 | 51.43 | 768,964 | +0.75(+1.48%) |
Apr 21, 2022 | 51.20 | 51.30 | 50.42 | 50.69 | 644,435 | -0.02(-0.04%) |
Apr 20, 2022 | 48.98 | 51.01 | 48.98 | 50.70 | 821,938 | +2.05(+4.21%) |
Apr 19, 2022 | 48.30 | 49.09 | 48.24 | 48.66 | 408,761 | +0.54(+1.12%) |
Apr 18, 2022 | 47.23 | 48.43 | 46.91 | 48.12 | 519,271 | +0.76(+1.60%) |
Apr 14, 2022 | 46.79 | 47.79 | 46.69 | 47.36 | 517,509 | +0.70(+1.50%) |
Apr 13, 2022 | 45.79 | 46.91 | 45.56 | 46.66 | 280,238 | +1.03(+2.25%) |
Apr 12, 2022 | 45.45 | 46.18 | 45.41 | 45.63 | 291,533 | +0.32(+0.70%) |
Apr 11, 2022 | 46.50 | 47.73 | 45.24 | 45.31 | 856,720 | -1.18(-2.54%) |
Apr 08, 2022 | 45.66 | 46.93 | 45.64 | 46.50 | 665,641 | +0.69(+1.51%) |
Apr 07, 2022 | 44.72 | 46.17 | 43.92 | 45.80 | 556,259 | +1.22(+2.74%) |
Apr 06, 2022 | 43.62 | 44.97 | 43.52 | 44.58 | 476,466 | +0.64(+1.45%) |
Apr 05, 2022 | 44.11 | 44.66 | 43.68 | 43.95 | 349,985 | -0.15(-0.35%) |
Apr 04, 2022 | 44.15 | 44.35 | 43.29 | 44.10 | 388,402 | -0.27(-0.60%) |
Apr 01, 2022 | 44.09 | 44.44 | 43.27 | 44.37 | 971,017 | +0.33(+0.74%) |
Mar 31, 2022 | 43.68 | 44.21 | 43.66 | 44.04 | 413,433 | +0.23(+0.52%) |
Mar 30, 2022 | 44.00 | 44.00 | 43.33 | 43.81 | 498,827 | +0.27(+0.62%) |
Mar 29, 2022 | 42.88 | 43.73 | 42.62 | 43.54 | 510,756 | +0.99(+2.32%) |
Mar 28, 2022 | 42.91 | 43.12 | 42.30 | 42.56 | 238,634 | -0.48(-1.11%) |
Mar 25, 2022 | 42.77 | 43.80 | 42.74 | 43.04 | 362,032 | +0.36(+0.85%) |
Mar 24, 2022 | 42.87 | 42.89 | 42.47 | 42.67 | 186,359 | -0.05(-0.11%) |
Mar 23, 2022 | 43.20 | 43.20 | 42.71 | 42.72 | 254,933 | -0.55(-1.28%) |
Mar 22, 2022 | 43.81 | 44.15 | 43.00 | 43.28 | 430,899 | -0.29(-0.66%) |
Mar 21, 2022 | 42.61 | 43.70 | 42.61 | 43.56 | 507,256 | +0.93(+2.18%) |
Mar 18, 2022 | 43.80 | 43.91 | 41.74 | 42.64 | 1,475,085 | -1.22(-2.79%) |
Mar 17, 2022 | 43.38 | 44.39 | 43.38 | 43.86 | 278,293 | +0.17(+0.39%) |
Mar 16, 2022 | 42.80 | 43.76 | 42.55 | 43.69 | 445,879 | +1.00(+2.35%) |
Mar 15, 2022 | 43.95 | 44.27 | 42.05 | 42.68 | 421,787 | -1.34(-3.04%) |
Mar 14, 2022 | 44.25 | 44.41 | 43.44 | 44.02 | 392,626 | +0.02(+0.04%) |
Mar 11, 2022 | 44.26 | 44.41 | 43.58 | 44.00 | 306,183 | -0.05(-0.11%) |
Mar 10, 2022 | 44.48 | 44.91 | 43.59 | 44.05 | 420,335 | -0.71(-1.58%) |
Mar 09, 2022 | 45.00 | 45.78 | 43.74 | 44.76 | 789,417 | +2.60(+6.17%) |
Mar 08, 2022 | 43.31 | 43.61 | 42.10 | 42.16 | 544,190 | -1.36(-3.12%) |
Mar 07, 2022 | 44.77 | 44.77 | 43.34 | 43.52 | 401,756 | -1.05(-2.36%) |
Mar 04, 2022 | 43.56 | 44.58 | 43.30 | 44.57 | 488,928 | +0.70(+1.59%) |
Mar 03, 2022 | 43.62 | 43.95 | 43.21 | 43.87 | 308,579 | +0.25(+0.57%) |
Mar 02, 2022 | 42.99 | 43.97 | 42.96 | 43.62 | 276,067 | +0.64(+1.49%) |
Mar 01, 2022 | 42.53 | 43.24 | 42.17 | 42.98 | 425,823 | +0.10(+0.22%) |
Feb 28, 2022 | 42.11 | 43.10 | 41.74 | 42.88 | 572,763 | +0.27(+0.63%) |
Feb 25, 2022 | 41.58 | 42.68 | 41.79 | 42.62 | 241,010 | +1.02(+2.46%) |
Feb 24, 2022 | 40.36 | 41.73 | 40.16 | 41.59 | 447,493 | +0.48(+1.16%) |
Feb 23, 2022 | 40.88 | 41.65 | 40.88 | 41.11 | 310,214 | +0.26(+0.63%) |
Feb 22, 2022 | 41.47 | 41.70 | 40.67 | 40.86 | 328,956 | -0.70(-1.68%) |
Feb 18, 2022 | 41.55 | 0 | +0.35(+0.86%) | |||
Feb 17, 2022 | 40.65 | 41.25 | 40.56 | 41.20 | 355,583 | +0.15(+0.37%) |
Feb 16, 2022 | 40.63 | 41.25 | 40.63 | 41.05 | 295,609 | +0.13(+0.33%) |
Feb 15, 2022 | 40.45 | 41.14 | 40.45 | 40.91 | 272,228 | +0.87(+2.17%) |
Feb 14, 2022 | 39.76 | 40.48 | 39.66 | 40.04 | 527,139 | +0.57(+1.45%) |
Feb 11, 2022 | 39.20 | 39.79 | 38.80 | 39.47 | 365,235 | +0.53(+1.35%) |
Feb 10, 2022 | 39.34 | 39.87 | 38.80 | 38.94 | 364,375 | -1.02(-2.56%) |
Feb 09, 2022 | 39.80 | 40.60 | 39.80 | 39.97 | 320,247 | +0.27(+0.67%) |
Feb 08, 2022 | 38.74 | 39.78 | 38.66 | 39.70 | 296,527 | +1.21(+3.13%) |
Feb 07, 2022 | 38.63 | 38.86 | 38.39 | 38.49 | 315,010 | -0.17(-0.45%) |
Feb 04, 2022 | 39.17 | 39.68 | 38.48 | 38.67 | 297,304 | -0.87(-2.20%) |
Feb 03, 2022 | 39.90 | 39.39 | 39.54 | 275,313 | -0.47(-1.17%) | |
Feb 02, 2022 | 39.98 | 40.18 | 39.55 | 40.00 | 426,174 | -0.26(-0.64%) |