Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 43.66 | 43.84 | 43.37 | 43.37 | 525,200 | +0.23(+0.53%) |
Feb 27, 2023 | 43.15 | 43.44 | 43.00 | 43.14 | 820,926 | +0.69(+1.62%) |
Feb 24, 2023 | 42.32 | 42.55 | 42.23 | 42.46 | 1,653,747 | -0.57(-1.32%) |
Feb 23, 2023 | 42.89 | 43.08 | 42.41 | 43.02 | 1,620,881 | +0.54(+1.27%) |
Feb 22, 2023 | 42.76 | 42.88 | 42.28 | 42.48 | 2,951,866 | -0.47(-1.09%) |
Feb 21, 2023 | 43.60 | 43.68 | 42.81 | 42.95 | 1,000,963 | -0.36(-0.83%) |
Feb 17, 2023 | 43.10 | 43.42 | 42.94 | 43.31 | 1,115,990 | -0.09(-0.21%) |
Feb 16, 2023 | 43.21 | 43.77 | 43.02 | 43.40 | 473,829 | -0.77(-1.74%) |
Feb 15, 2023 | 43.34 | 44.29 | 43.31 | 44.17 | 2,090,100 | +0.88(+2.03%) |
Feb 14, 2023 | 43.10 | 43.60 | 42.99 | 43.29 | 728,336 | -0.02(-0.04%) |
Feb 13, 2023 | 42.67 | 43.32 | 42.66 | 43.31 | 459,827 | +0.89(+2.10%) |
Feb 10, 2023 | 42.11 | 42.45 | 41.98 | 42.42 | 776,641 | -0.51(-1.20%) |
Feb 09, 2023 | 43.35 | 43.45 | 42.83 | 42.93 | 729,781 | -0.10(-0.23%) |
Feb 08, 2023 | 43.13 | 43.26 | 42.63 | 43.03 | 561,733 | -0.31(-0.72%) |
Feb 07, 2023 | 42.69 | 43.42 | 42.62 | 43.35 | 472,928 | +0.67(+1.57%) |
Feb 06, 2023 | 43.02 | 43.08 | 42.53 | 42.68 | 279,033 | -0.78(-1.79%) |
Feb 03, 2023 | 43.20 | 43.72 | 43.20 | 43.46 | 556,796 | -1.13(-2.53%) |
Feb 02, 2023 | 44.32 | 44.78 | 43.99 | 44.58 | 597,737 | +0.53(+1.21%) |
Feb 01, 2023 | 43.42 | 44.30 | 43.17 | 44.05 | 1,057,152 | +0.89(+2.06%) |
Jan 31, 2023 | 42.43 | 43.19 | 42.13 | 43.16 | 1,895,202 | +0.76(+1.79%) |
Jan 30, 2023 | 42.39 | 42.74 | 42.38 | 42.40 | 961,541 | -0.20(-0.47%) |
Jan 27, 2023 | 41.98 | 42.75 | 41.98 | 42.60 | 663,248 | +0.18(+0.43%) |
Jan 26, 2023 | 42.19 | 42.43 | 41.81 | 42.42 | 423,561 | +0.51(+1.23%) |
Jan 25, 2023 | 41.57 | 42.05 | 41.47 | 41.91 | 319,526 | +0.56(+1.35%) |
Jan 24, 2023 | 41.31 | 41.44 | 41.09 | 41.35 | 284,206 | -0.16(-0.40%) |
Jan 23, 2023 | 41.04 | 41.66 | 40.98 | 41.51 | 326,814 | +0.25(+0.60%) |
Jan 20, 2023 | 40.82 | 41.27 | 40.71 | 41.26 | 301,357 | +0.52(+1.28%) |
Jan 19, 2023 | 40.87 | 41.04 | 40.65 | 40.74 | 599,721 | -0.26(-0.63%) |
Jan 18, 2023 | 41.60 | 41.73 | 40.98 | 41.00 | 420,992 | -0.56(-1.35%) |
Jan 17, 2023 | 41.48 | 41.71 | 41.26 | 41.56 | 371,613 | -0.28(-0.68%) |
Jan 13, 2023 | 41.00 | 41.87 | 41.00 | 41.84 | 677,635 | +0.87(+2.13%) |
Jan 12, 2023 | 41.16 | 41.26 | 40.71 | 40.97 | 847,740 | +0.16(+0.38%) |
Jan 11, 2023 | 40.34 | 40.81 | 40.31 | 40.81 | 373,424 | +0.84(+2.11%) |
Jan 10, 2023 | 39.84 | 39.98 | 39.67 | 39.97 | 540,704 | -0.08(-0.21%) |
Jan 09, 2023 | 40.66 | 40.83 | 39.96 | 40.05 | 614,722 | +0.06(+0.16%) |
Jan 06, 2023 | 38.75 | 40.03 | 38.61 | 39.99 | 503,322 | +1.31(+3.39%) |
Jan 05, 2023 | 38.88 | 39.00 | 38.60 | 38.68 | 469,339 | -0.74(-1.88%) |
Jan 04, 2023 | 38.99 | 39.44 | 38.89 | 39.42 | 1,289,908 | +1.81(+4.80%) |
Jan 03, 2023 | 37.91 | 38.16 | 37.37 | 37.62 | 569,141 | +1.14(+3.12%) |
Dec 30, 2022 | 36.30 | 36.53 | 36.18 | 36.48 | 226,779 | -0.12(-0.33%) |
Dec 29, 2022 | 36.59 | 36.85 | 36.57 | 36.60 | 302,510 | +0.49(+1.37%) |
Dec 28, 2022 | 36.70 | 36.83 | 36.08 | 36.10 | 275,026 | -0.55(-1.50%) |
Dec 27, 2022 | 36.50 | 36.77 | 36.29 | 36.65 | 126,693 | +0.09(+0.25%) |
Dec 23, 2022 | 36.32 | 36.56 | 36.08 | 36.56 | 147,702 | +0.32(+0.89%) |
Dec 22, 2022 | 36.39 | 36.45 | 35.79 | 36.24 | 357,362 | -0.34(-0.93%) |
Dec 21, 2022 | 36.44 | 36.80 | 36.44 | 36.58 | 368,994 | +0.49(+1.35%) |
Dec 20, 2022 | 36.14 | 36.39 | 36.04 | 36.09 | 527,627 | +0.18(+0.51%) |
Dec 19, 2022 | 36.23 | 36.47 | 35.74 | 35.91 | 812,170 | +0.14(+0.38%) |
Dec 16, 2022 | 35.62 | 35.81 | 35.25 | 35.77 | 712,431 | -0.14(-0.38%) |
Dec 15, 2022 | 36.78 | 36.81 | 35.81 | 35.91 | 417,611 | -1.36(-3.64%) |
Dec 14, 2022 | 37.46 | 37.61 | 36.89 | 37.27 | 311,293 | -0.02(-0.05%) |
Dec 13, 2022 | 37.63 | 37.78 | 36.86 | 37.29 | 474,762 | +0.66(+1.80%) |
Dec 12, 2022 | 36.52 | 36.64 | 36.25 | 36.63 | 307,339 | +0.08(+0.23%) |
Dec 09, 2022 | 36.52 | 36.85 | 36.43 | 36.54 | 308,755 | +0.34(+0.94%) |
Dec 08, 2022 | 35.96 | 36.24 | 35.85 | 36.20 | 345,038 | -0.05(-0.13%) |
Dec 07, 2022 | 36.35 | 36.54 | 36.10 | 36.25 | 506,733 | -0.08(-0.23%) |
Dec 06, 2022 | 36.54 | 36.63 | 36.08 | 36.33 | 365,647 | -0.21(-0.58%) |
Dec 05, 2022 | 36.96 | 37.09 | 36.40 | 36.54 | 457,167 | -0.69(-1.85%) |
Dec 02, 2022 | 37.07 | 37.33 | 36.87 | 37.23 | 385,659 | +0.15(+0.40%) |
Dec 01, 2022 | 37.20 | 37.36 | 36.90 | 37.08 | 344,404 | +0.09(+0.25%) |
Nov 30, 2022 | 36.92 | 37.03 | 36.00 | 36.99 | 871,885 | +0.29(+0.80%) |
Nov 29, 2022 | 36.52 | 36.80 | 36.47 | 36.70 | 423,283 | +0.44(+1.21%) |
Nov 28, 2022 | 36.96 | 37.09 | 36.21 | 36.26 | 325,900 | -0.99(-2.66%) |
Nov 25, 2022 | 37.11 | 37.27 | 37.02 | 37.25 | 198,426 | +0.32(+0.87%) |
Nov 23, 2022 | 36.42 | 36.95 | 36.42 | 36.93 | 467,944 | +0.57(+1.56%) |
Nov 22, 2022 | 35.85 | 36.36 | 35.85 | 36.36 | 795,459 | +0.07(+0.20%) |
Nov 21, 2022 | 36.06 | 36.51 | 36.06 | 36.29 | 696,136 | -0.07(-0.20%) |
Nov 18, 2022 | 36.41 | 36.44 | 36.11 | 36.36 | 361,429 | +0.58(+1.61%) |
Nov 17, 2022 | 35.11 | 35.81 | 35.09 | 35.78 | 490,489 | -0.16(-0.43%) |
Nov 16, 2022 | 36.42 | 36.48 | 35.83 | 35.94 | 621,345 | -0.48(-1.31%) |
Nov 15, 2022 | 37.24 | 37.27 | 36.17 | 36.41 | 856,281 | +0.37(+1.02%) |
Nov 14, 2022 | 36.52 | 36.65 | 36.04 | 36.05 | 908,723 | -0.92(-2.48%) |
Nov 11, 2022 | 36.52 | 37.07 | 36.31 | 36.96 | 1,326,104 | +1.10(+3.07%) |
Nov 10, 2022 | 34.73 | 35.89 | 34.68 | 35.86 | 961,056 | +2.73(+8.25%) |
Nov 09, 2022 | 33.39 | 33.78 | 33.13 | 33.13 | 453,945 | -0.69(-2.03%) |
Nov 08, 2022 | 33.94 | 34.14 | 33.49 | 33.82 | 612,177 | -0.27(-0.81%) |
Nov 07, 2022 | 34.19 | 34.29 | 33.89 | 34.09 | 539,714 | +0.05(+0.16%) |
Nov 04, 2022 | 33.43 | 34.07 | 33.22 | 34.04 | 659,245 | +1.60(+4.92%) |
Nov 03, 2022 | 31.60 | 32.60 | 31.60 | 32.44 | 810,396 | +0.59(+1.84%) |
Nov 02, 2022 | 32.68 | 31.86 | 31.86 | 841,818 | -1.37(-4.11%) | |
Nov 01, 2022 | 33.50 | 33.57 | 32.99 | 33.22 | 497,186 | +0.03(+0.08%) |
Oct 31, 2022 | 33.15 | 33.42 | 33.03 | 33.20 | 525,916 | -0.37(-1.09%) |
Oct 28, 2022 | 32.97 | 33.58 | 32.88 | 33.56 | 682,025 | +1.27(+3.92%) |
Oct 27, 2022 | 32.46 | 32.81 | 32.19 | 32.30 | 647,222 | -0.17(-0.51%) |
Oct 26, 2022 | 32.54 | 32.82 | 32.34 | 32.46 | 573,376 | -0.10(-0.31%) |
Oct 25, 2022 | 31.84 | 32.60 | 31.82 | 32.56 | 616,500 | +0.87(+2.75%) |
Oct 24, 2022 | 31.58 | 31.94 | 31.40 | 31.69 | 722,095 | +0.56(+1.80%) |
Oct 21, 2022 | 30.45 | 31.31 | 30.30 | 31.13 | 822,212 | +0.51(+1.68%) |
Oct 20, 2022 | 31.11 | 31.55 | 30.58 | 30.62 | 1,030,039 | -0.12(-0.39%) |
Oct 19, 2022 | 31.01 | 31.18 | 30.50 | 30.74 | 537,421 | -0.40(-1.30%) |
Oct 18, 2022 | 31.45 | 31.54 | 30.91 | 31.14 | 625,370 | +0.61(+1.98%) |
Oct 17, 2022 | 30.35 | 30.77 | 30.35 | 30.54 | 709,404 | +1.33(+4.55%) |
Oct 14, 2022 | 30.28 | 30.38 | 29.14 | 29.21 | 791,126 | -1.06(-3.51%) |
Oct 13, 2022 | 28.98 | 30.51 | 28.70 | 30.27 | 756,246 | +0.94(+3.22%) |
Oct 12, 2022 | 29.57 | 29.57 | 29.24 | 29.33 | 614,239 | -0.29(-0.99%) |
Oct 11, 2022 | 29.85 | 30.16 | 29.49 | 29.62 | 642,928 | -0.42(-1.40%) |
Oct 10, 2022 | 30.22 | 30.28 | 29.73 | 30.04 | 631,120 | +0.36(+1.20%) |
Oct 07, 2022 | 30.08 | 30.12 | 29.46 | 29.69 | 644,435 | -0.95(-3.11%) |
Oct 06, 2022 | 30.89 | 31.11 | 30.57 | 30.64 | 885,260 | -0.96(-3.05%) |
Oct 05, 2022 | 31.59 | 31.84 | 31.17 | 31.60 | 438,213 | -0.60(-1.85%) |
Oct 04, 2022 | 31.69 | 32.32 | 31.66 | 32.20 | 800,670 | +1.98(+6.55%) |
Oct 03, 2022 | 30.05 | 30.46 | 29.97 | 30.22 | 538,321 | +0.67(+2.27%) |
Sep 30, 2022 | 29.64 | 30.11 | 29.46 | 29.55 | 598,836 | +0.06(+0.22%) |
Sep 29, 2022 | 28.95 | 29.50 | 28.62 | 29.48 | 985,199 | -0.40(-1.35%) |
Sep 28, 2022 | 29.05 | 29.96 | 28.99 | 29.89 | 647,781 | +0.97(+3.36%) |
Sep 27, 2022 | 29.46 | 29.58 | 28.67 | 28.92 | 708,406 | -0.31(-1.07%) |
Sep 26, 2022 | 29.47 | 29.87 | 29.04 | 29.23 | 717,965 | -0.30(-1.02%) |
Sep 23, 2022 | 29.88 | 29.92 | 29.12 | 29.53 | 868,513 | -1.27(-4.11%) |
Sep 22, 2022 | 31.40 | 31.45 | 30.76 | 30.79 | 490,605 | -0.43(-1.38%) |
Sep 21, 2022 | 31.69 | 32.05 | 31.22 | 31.23 | 620,514 | -0.44(-1.39%) |
Sep 20, 2022 | 31.80 | 31.89 | 31.44 | 31.67 | 1,127,626 | -1.41(-4.27%) |
Sep 19, 2022 | 32.32 | 33.10 | 32.29 | 33.08 | 436,195 | +0.56(+1.72%) |
Sep 16, 2022 | 32.63 | 32.84 | 32.31 | 32.52 | 657,169 | +0.16(+0.48%) |
Sep 15, 2022 | 32.50 | 33.00 | 32.32 | 32.36 | 904,587 | -0.18(-0.56%) |
Sep 14, 2022 | 32.95 | 32.99 | 32.25 | 32.55 | 595,092 | -0.80(-2.39%) |
Sep 13, 2022 | 34.03 | 34.28 | 33.31 | 33.34 | 636,540 | -1.67(-4.77%) |
Sep 12, 2022 | 35.25 | 35.30 | 34.88 | 35.01 | 448,794 | +0.81(+2.36%) |
Sep 09, 2022 | 33.90 | 34.25 | 33.86 | 34.20 | 878,965 | +0.78(+2.33%) |
Sep 08, 2022 | 32.80 | 33.50 | 32.67 | 33.43 | 668,488 | +0.01(+0.03%) |
Sep 07, 2022 | 32.61 | 33.44 | 32.61 | 33.42 | 460,079 | +0.77(+2.34%) |
Sep 06, 2022 | 32.85 | 32.93 | 32.49 | 32.65 | 548,704 | -0.59(-1.78%) |
Sep 02, 2022 | 33.88 | 34.16 | 33.14 | 33.24 | 687,391 | +0.35(+1.05%) |
Sep 01, 2022 | 32.80 | 32.98 | 32.55 | 32.90 | 674,581 | -0.79(-2.35%) |
Aug 31, 2022 | 33.76 | 34.09 | 33.69 | 33.69 | 832,630 | -0.37(-1.10%) |
Aug 30, 2022 | 34.57 | 34.70 | 33.94 | 34.06 | 492,226 | -0.47(-1.37%) |
Aug 29, 2022 | 34.34 | 34.86 | 34.26 | 34.54 | 411,693 | +0.26(+0.77%) |
Aug 26, 2022 | 35.56 | 35.62 | 34.27 | 34.27 | 524,003 | -1.05(-2.97%) |
Aug 25, 2022 | 34.97 | 35.34 | 34.88 | 35.32 | 468,060 | +1.26(+3.69%) |
Aug 24, 2022 | 33.82 | 34.08 | 33.43 | 34.06 | 673,415 | -0.56(-1.60%) |
Aug 23, 2022 | 34.62 | 34.95 | 34.53 | 34.62 | 384,259 | +0.29(+0.85%) |
Aug 22, 2022 | 34.70 | 34.72 | 34.33 | 34.33 | 560,518 | -1.13(-3.19%) |
Aug 19, 2022 | 35.72 | 35.74 | 35.23 | 35.46 | 742,742 | -0.58(-1.62%) |
Aug 18, 2022 | 36.04 | 36.19 | 35.78 | 36.04 | 374,939 | +0.17(+0.48%) |
Aug 17, 2022 | 35.89 | 36.06 | 35.66 | 35.87 | 273,048 | -0.70(-1.92%) |
Aug 16, 2022 | 36.19 | 36.69 | 36.11 | 36.57 | 338,759 | +0.45(+1.24%) |
Aug 15, 2022 | 36.07 | 36.26 | 35.98 | 36.12 | 294,005 | -0.07(-0.20%) |
Aug 12, 2022 | 35.91 | 36.25 | 35.80 | 36.19 | 344,238 | +0.34(+0.94%) |
Aug 11, 2022 | 36.09 | 36.17 | 35.81 | 35.86 | 542,076 | -0.01(-0.03%) |
Aug 10, 2022 | 35.96 | 36.41 | 35.84 | 35.87 | 700,936 | +0.77(+2.21%) |
Aug 09, 2022 | 35.36 | 35.47 | 35.01 | 35.09 | 490,140 | -0.32(-0.90%) |
Aug 08, 2022 | 35.65 | 35.90 | 35.36 | 35.41 | 451,299 | +0.01(+0.03%) |
Aug 05, 2022 | 35.12 | 35.45 | 34.98 | 35.40 | 421,965 | -0.07(-0.21%) |
Aug 04, 2022 | 35.05 | 35.70 | 35.00 | 35.48 | 466,222 | +0.77(+2.20%) |
Aug 03, 2022 | 34.54 | 34.94 | 34.33 | 34.71 | 483,642 | +0.71(+2.09%) |
Aug 02, 2022 | 34.56 | 34.64 | 33.99 | 34.00 | 470,502 | -0.86(-2.46%) |
Aug 01, 2022 | 34.91 | 35.27 | 34.81 | 34.86 | 504,498 | -0.29(-0.83%) |
Jul 29, 2022 | 34.61 | 35.28 | 34.56 | 35.15 | 442,996 | +0.60(+1.74%) |
Jul 28, 2022 | 34.05 | 34.60 | 33.91 | 34.55 | 471,415 | +0.70(+2.07%) |
Jul 27, 2022 | 33.23 | 33.96 | 33.16 | 33.84 | 581,485 | +1.39(+4.29%) |
Jul 26, 2022 | 32.40 | 32.68 | 32.34 | 32.45 | 651,470 | -0.66(-1.98%) |
Jul 25, 2022 | 33.23 | 33.33 | 32.87 | 33.11 | 486,954 | +0.32(+0.97%) |
Jul 22, 2022 | 32.99 | 33.13 | 32.60 | 32.79 | 413,479 | -0.16(-0.50%) |
Jul 21, 2022 | 32.51 | 32.99 | 32.41 | 32.95 | 623,201 | +0.42(+1.29%) |
Jul 20, 2022 | 32.68 | 32.84 | 32.43 | 32.53 | 1,348,143 | -0.77(-2.30%) |
Jul 19, 2022 | 32.49 | 33.48 | 32.43 | 33.30 | 1,632,516 | +1.45(+4.55%) |
Jul 18, 2022 | 32.11 | 32.38 | 31.75 | 31.85 | 514,334 | +0.11(+0.34%) |
Jul 15, 2022 | 31.53 | 31.74 | 31.19 | 31.74 | 382,679 | +0.50(+1.60%) |
Jul 14, 2022 | 30.75 | 31.31 | 30.45 | 31.24 | 496,077 | -0.15(-0.46%) |
Jul 13, 2022 | 31.15 | 31.63 | 30.88 | 31.39 | 623,701 | -0.27(-0.86%) |
Jul 12, 2022 | 31.25 | 32.00 | 31.25 | 31.66 | 710,638 | +0.16(+0.52%) |
Jul 11, 2022 | 31.41 | 31.69 | 31.22 | 31.49 | 545,218 | -0.30(-0.95%) |
Jul 08, 2022 | 32.07 | 32.26 | 31.68 | 31.80 | 885,616 | +0.40(+1.28%) |
Jul 07, 2022 | 31.18 | 31.48 | 31.13 | 31.39 | 713,833 | +0.38(+1.23%) |
Jul 06, 2022 | 30.88 | 31.07 | 30.60 | 31.01 | 1,191,282 | +0.20(+0.65%) |
Jul 05, 2022 | 30.44 | 30.86 | 30.17 | 30.81 | 1,217,758 | -1.06(-3.32%) |
Jul 01, 2022 | 31.23 | 31.89 | 30.98 | 31.87 | 975,493 | +0.15(+0.49%) |
Jun 30, 2022 | 31.07 | 31.91 | 30.78 | 31.71 | 1,090,628 | +0.26(+0.84%) |
Jun 29, 2022 | 31.40 | 31.54 | 31.01 | 31.45 | 653,008 | +0.14(+0.44%) |
Jun 28, 2022 | 31.80 | 32.06 | 31.20 | 31.31 | 987,144 | -0.67(-2.11%) |
Jun 27, 2022 | 31.94 | 32.25 | 31.76 | 31.99 | 494,246 | -0.13(-0.40%) |
Jun 24, 2022 | 31.69 | 32.19 | 31.69 | 32.11 | 528,547 | +0.87(+2.77%) |
Jun 23, 2022 | 30.95 | 31.31 | 30.77 | 31.25 | 816,538 | -0.03(-0.09%) |
Jun 22, 2022 | 31.22 | 31.58 | 31.10 | 31.28 | 635,971 | -0.44(-1.38%) |
Jun 21, 2022 | 31.84 | 32.06 | 31.60 | 31.71 | 663,205 | -0.75(-2.30%) |
Jun 17, 2022 | 32.51 | 32.71 | 32.11 | 32.46 | 628,087 | +0.07(+0.23%) |
Jun 16, 2022 | 32.33 | 32.64 | 32.11 | 32.39 | 824,416 | -0.55(-1.66%) |
Jun 15, 2022 | 33.00 | 33.27 | 32.34 | 32.93 | 587,811 | +0.66(+2.03%) |
Jun 14, 2022 | 32.55 | 32.75 | 32.04 | 32.28 | 578,160 | -0.25(-0.76%) |
Jun 13, 2022 | 32.21 | 32.88 | 32.20 | 32.52 | 903,938 | -1.21(-3.59%) |
Jun 10, 2022 | 34.66 | 34.72 | 33.61 | 33.74 | 1,201,531 | -2.47(-6.82%) |
Jun 09, 2022 | 36.59 | 36.74 | 36.20 | 36.20 | 232,105 | -0.56(-1.51%) |
Jun 08, 2022 | 37.32 | 37.47 | 36.66 | 36.76 | 396,765 | -1.38(-3.63%) |
Jun 07, 2022 | 37.52 | 38.18 | 37.44 | 38.14 | 358,692 | +0.22(+0.58%) |
Jun 06, 2022 | 37.96 | 38.17 | 37.77 | 37.92 | 515,732 | +0.15(+0.41%) |
Jun 03, 2022 | 37.88 | 38.00 | 37.65 | 37.77 | 328,494 | -0.55(-1.43%) |
Jun 02, 2022 | 37.87 | 38.35 | 37.66 | 38.32 | 380,143 | +1.05(+2.81%) |
Jun 01, 2022 | 37.75 | 37.76 | 36.90 | 37.27 | 383,215 | -0.52(-1.37%) |
May 31, 2022 | 37.63 | 38.13 | 37.60 | 37.79 | 1,156,694 | -0.35(-0.91%) |
May 27, 2022 | 37.82 | 38.13 | 37.75 | 38.13 | 351,139 | +0.56(+1.50%) |
May 26, 2022 | 37.07 | 37.72 | 37.06 | 37.57 | 447,677 | +0.46(+1.25%) |
May 25, 2022 | 36.59 | 37.31 | 36.57 | 37.11 | 393,816 | +0.37(+1.02%) |
May 24, 2022 | 36.58 | 36.81 | 36.19 | 36.73 | 602,804 | -0.05(-0.12%) |
May 23, 2022 | 36.29 | 36.89 | 36.26 | 36.78 | 573,797 | +0.65(+1.79%) |
May 20, 2022 | 36.31 | 36.36 | 35.50 | 36.13 | 421,258 | +0.32(+0.89%) |
May 19, 2022 | 35.17 | 36.16 | 35.17 | 35.81 | 739,302 | +0.25(+0.69%) |
May 18, 2022 | 36.05 | 36.26 | 35.39 | 35.57 | 431,720 | -1.28(-3.48%) |
May 17, 2022 | 36.66 | 36.91 | 36.32 | 36.85 | 472,037 | +1.48(+4.17%) |
May 16, 2022 | 35.13 | 35.66 | 34.77 | 35.37 | 444,331 | -0.35(-0.97%) |
May 13, 2022 | 35.18 | 35.93 | 35.06 | 35.72 | 566,970 | +0.89(+2.56%) |
May 12, 2022 | 34.47 | 35.08 | 34.13 | 34.83 | 869,268 | +0.55(+1.59%) |
May 11, 2022 | 35.17 | 35.68 | 34.21 | 34.28 | 872,427 | -0.47(-1.36%) |
May 10, 2022 | 35.30 | 35.42 | 34.20 | 34.76 | 1,566,945 | -0.21(-0.60%) |
May 09, 2022 | 35.22 | 35.41 | 34.73 | 34.96 | 1,295,366 | -0.78(-2.19%) |
May 06, 2022 | 36.00 | 36.09 | 35.37 | 35.75 | 720,640 | -0.34(-0.93%) |
May 05, 2022 | 36.84 | 36.97 | 35.49 | 36.09 | 658,032 | -1.68(-4.46%) |
May 04, 2022 | 36.72 | 37.82 | 36.43 | 37.77 | 775,080 | +0.82(+2.22%) |
May 03, 2022 | 36.93 | 37.20 | 36.47 | 36.95 | 1,118,839 | +0.75(+2.06%) |
May 02, 2022 | 36.02 | 36.20 | 35.37 | 36.20 | 511,783 | +0.15(+0.43%) |
Apr 29, 2022 | 36.76 | 36.97 | 35.99 | 36.05 | 606,055 | -0.79(-2.15%) |
Apr 28, 2022 | 36.28 | 37.02 | 35.74 | 36.84 | 679,195 | +0.60(+1.66%) |
Apr 27, 2022 | 36.22 | 36.61 | 35.94 | 36.24 | 495,873 | +0.13(+0.35%) |
Apr 26, 2022 | 37.56 | 37.65 | 36.09 | 36.11 | 582,944 | -1.28(-3.41%) |
Apr 25, 2022 | 37.14 | 37.44 | 36.50 | 37.39 | 698,073 | +0.15(+0.39%) |
Apr 22, 2022 | 38.20 | 38.24 | 37.23 | 37.24 | 646,958 | -0.79(-2.08%) |
Apr 21, 2022 | 38.97 | 39.16 | 37.92 | 38.03 | 1,853,210 | -0.66(-1.69%) |
Apr 20, 2022 | 37.56 | 39.38 | 37.45 | 38.69 | 3,273,236 | +2.54(+7.03%) |
Apr 19, 2022 | 35.64 | 36.19 | 35.62 | 36.15 | 809,101 | +0.78(+2.21%) |
Apr 18, 2022 | 35.40 | 35.71 | 35.22 | 35.37 | 258,991 | -0.19(-0.54%) |
Apr 14, 2022 | 35.99 | 36.16 | 35.54 | 35.56 | 383,687 | -0.40(-1.11%) |
Apr 13, 2022 | 35.50 | 35.99 | 35.46 | 35.96 | 680,922 | +0.94(+2.68%) |
Apr 12, 2022 | 35.58 | 35.75 | 34.83 | 35.02 | 819,646 | -0.50(-1.41%) |
Apr 11, 2022 | 35.90 | 36.20 | 35.50 | 35.52 | 772,973 | +0.06(+0.18%) |
Apr 08, 2022 | 35.63 | 35.98 | 35.42 | 35.46 | 867,284 | +0.48(+1.38%) |
Apr 07, 2022 | 34.97 | 35.08 | 34.52 | 34.97 | 918,057 | +0.24(+0.68%) |
Apr 06, 2022 | 34.66 | 35.00 | 34.24 | 34.74 | 899,696 | -0.74(-2.08%) |
Apr 05, 2022 | 35.94 | 36.09 | 35.40 | 35.48 | 910,532 | -1.21(-3.30%) |
Apr 04, 2022 | 36.40 | 36.96 | 36.31 | 36.69 | 581,915 | +0.02(+0.05%) |
Apr 01, 2022 | 36.66 | 36.76 | 36.38 | 36.67 | 678,761 | +0.18(+0.50%) |
Mar 31, 2022 | 36.99 | 37.16 | 36.47 | 36.49 | 665,304 | -0.76(-2.03%) |
Mar 30, 2022 | 37.82 | 37.88 | 37.12 | 37.24 | 861,508 | -1.76(-4.51%) |
Mar 29, 2022 | 39.03 | 39.32 | 38.73 | 39.00 | 910,853 | +1.03(+2.71%) |
Mar 28, 2022 | 37.46 | 37.99 | 37.41 | 37.97 | 1,353,214 | -0.66(-1.72%) |
Mar 25, 2022 | 38.05 | 38.64 | 37.75 | 38.64 | 1,283,605 | -0.26(-0.66%) |
Mar 24, 2022 | 38.40 | 38.93 | 38.35 | 38.89 | 652,761 | +0.21(+0.54%) |
Mar 23, 2022 | 39.01 | 39.27 | 38.68 | 38.68 | 763,400 | -1.28(-3.21%) |
Mar 22, 2022 | 39.80 | 40.24 | 39.76 | 39.97 | 748,707 | -0.70(-1.72%) |
Mar 21, 2022 | 40.71 | 40.92 | 40.41 | 40.67 | 605,714 | -0.98(-2.36%) |
Mar 18, 2022 | 40.97 | 41.70 | 40.77 | 41.65 | 1,152,519 | +0.62(+1.51%) |
Mar 17, 2022 | 40.25 | 41.07 | 40.09 | 41.03 | 1,190,065 | +1.01(+2.53%) |
Mar 16, 2022 | 40.00 | 40.74 | 39.11 | 40.02 | 1,060,629 | +1.11(+2.84%) |
Mar 15, 2022 | 39.03 | 39.07 | 38.25 | 38.91 | 1,368,654 | +0.79(+2.08%) |
Mar 14, 2022 | 38.46 | 38.79 | 37.65 | 38.12 | 1,146,526 | +1.19(+3.23%) |
Mar 11, 2022 | 38.01 | 38.12 | 36.89 | 36.93 | 900,880 | +0.88(+2.45%) |
Mar 10, 2022 | 36.38 | 35.80 | 36.04 | 1,423,023 | -1.67(-4.42%) | |
Mar 09, 2022 | 37.19 | 38.16 | 36.70 | 37.71 | 2,208,290 | +2.98(+8.57%) |
Mar 08, 2022 | 34.76 | 35.91 | 33.92 | 34.73 | 1,670,680 | +0.32(+0.93%) |
Mar 07, 2022 | 36.22 | 36.22 | 34.29 | 34.41 | 893,194 | -1.03(-2.92%) |
Mar 04, 2022 | 35.56 | 35.68 | 34.80 | 35.45 | 1,474,511 | -3.28(-8.47%) |
Mar 03, 2022 | 40.00 | 40.00 | 38.51 | 38.73 | 962,210 | -0.76(-1.92%) |
Mar 02, 2022 | 39.31 | 39.83 | 39.15 | 39.48 | 1,001,841 | +0.91(+2.36%) |