Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends

SNN
Smith & Nephew plc - ADR
stock NYSE ADR

At Close
2/3/2023 4:00:01 PM EST
28.88USD+0.487%(+0.14)522,180
28.87Bid   28.88Ask   0.01Spread IEX
Pre-market
2/3/2023 8:50:30 AM EST
28.60USD-0.487%(-0.14)0
After-hours
2/3/2023 4:00:30 PM EST
28.88USD+0.017%(+0.01)0
OverviewOption ChainHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsNewsMore
Price & VolumeSplitsDividends
Date
Open
High
Low
Close
Change
Volume
Change
Since
2023-02-03
28.730
29.0200
28.6500
28.88
+0.487%
522,180
0.000%
2023-02-02
28.400
28.8200
28.2100
28.74
+1.987%
705,859
+0.487%
2023-02-01
27.920
28.2600
27.6900
28.18
+1.367%
645,330
+2.484%
2023-01-31
27.560
27.8000
27.5200
27.80
-0.251%
538,944
+3.885%
2023-01-30
27.880
28.0150
27.8450
27.87
-0.995%
400,885
+3.624%
2023-01-27
27.920
28.1688
27.8600
28.15
-0.600%
492,603
+2.593%
2023-01-26
28.360
28.4100
28.1200
28.32
+0.283%
449,191
+1.977%
2023-01-25
28.040
28.3450
28.0200
28.24
-0.458%
1,117,093
+2.266%
2023-01-24
28.410
28.5900
28.3100
28.37
-1.766%
749,101
+1.798%
2023-01-23
28.480
28.9000
28.4700
28.88
+1.404%
605,449
0.000%
2023-01-20
28.380
28.5300
28.3350
28.48
+0.921%
625,867
+1.404%
2023-01-19
28.130
28.2700
28.0300
28.22
+0.750%
589,220
+2.339%
2023-01-18
28.510
28.5700
28.0100
28.01
-0.639%
612,038
+3.106%
2023-01-17
28.440
28.5200
28.1800
28.19
-1.365%
921,269
+2.448%
2023-01-13
28.260
28.5900
28.2400
28.58
+0.989%
420,975
+1.050%
2023-01-12
28.580
28.6200
28.1550
28.30
-1.049%
1,044,670
+2.049%
2023-01-11
28.960
29.0500
28.4900
28.60
-1.447%
582,610
+0.979%
2023-01-10
28.770
29.2300
28.7700
29.02
+1.469%
1,220,964
-0.482%
2023-01-09
28.620
28.9000
28.5500
28.60
-0.140%
811,152
+0.979%
2023-01-06
28.140
28.6600
27.8500
28.64
+2.213%
703,230
+0.838%
2023-01-05
27.950
28.0900
27.8450
28.02
-0.143%
623,591
+3.069%
2023-01-04
27.740
28.1150
27.6400
28.06
+2.822%
651,380
+2.922%
2023-01-03
26.970
27.3200
26.9550
27.29
+1.488%
664,921
+5.826%
2022-12-30
26.920
27.0350
26.7500
26.89
-0.665%
612,899
+7.401%
2022-12-29
26.710
27.1300
26.7100
27.07
+1.997%
662,582
+6.686%
2022-12-28
26.870
27.0500
26.5400
26.54
-1.228%
415,373
+8.817%
2022-12-27
27.030
27.1400
26.7900
26.87
0.000%
490,648
+7.480%
2022-12-23
26.730
26.9800
26.6300
26.87
+0.261%
341,256
+7.480%
2022-12-22
26.590
26.8300
26.3950
26.80
+0.412%
1,341,042
+7.761%
2022-12-21
26.490
26.7350
26.4300
26.69
+1.637%
733,150
+8.205%
2022-12-20
26.140
26.4200
26.1300
26.26
-0.228%
542,931
+9.977%
2022-12-19
26.650
26.6600
26.2200
26.32
-0.829%
711,767
+9.726%
2022-12-16
26.630
26.7650
26.3000
26.54
-2.030%
871,227
+8.817%
2022-12-15
27.510
27.5600
27.0600
27.09
-2.903%
790,244
+6.608%
2022-12-14
27.860
28.1400
27.6650
27.90
+0.108%
881,874
+3.513%
2022-12-13
28.170
28.2600
27.8200
27.87
+1.678%
1,406,734
+3.624%
2022-12-12
27.350
27.4100
27.2150
27.41
+0.995%
784,388
+5.363%
2022-12-09
27.300
27.3700
27.1150
27.14
-0.184%
576,972
+6.411%
2022-12-08
26.950
27.2300
26.8900
27.19
+1.191%
590,033
+6.216%
2022-12-07
26.590
27.0074
26.5900
26.87
+1.435%
675,321
+7.480%
2022-12-06
26.600
26.6450
26.3601
26.49
-1.046%
484,777
+9.022%
2022-12-05
26.770
26.9400
26.6750
26.77
-1.508%
716,968
+7.882%
2022-12-02
26.730
27.1850
26.6800
27.18
+1.798%
430,247
+6.255%
2022-12-01
26.610
26.7950
26.4900
26.70
+0.679%
835,001
+8.165%
2022-11-30
26.310
26.5700
25.9800
26.52
+1.843%
978,437
+8.899%
2022-11-29
26.070
26.1900
26.0250
26.04
+0.038%
617,902
+10.906%
2022-11-28
26.440
26.5405
25.9900
26.03
-2.801%
1,261,243
+10.949%
2022-11-25
26.750
26.9300
26.6800
26.78
+2.331%
1,046,584
+7.842%
2022-11-23
26.110
26.2900
26.0000
26.17
+1.395%
890,939
+10.355%
2022-11-22
25.890
25.9300
25.7000
25.81
+0.545%
671,020
+11.895%
2022-11-21
25.540
25.6850
25.5000
25.67
-0.233%
498,889
+12.505%
2022-11-18
25.680
25.8000
25.5900
25.73
+1.700%
686,459
+12.243%
2022-11-17
25.020
25.4700
24.9800
25.30
-0.354%
866,107
+14.150%
2022-11-16
25.580
25.6600
25.3500
25.39
+0.475%
796,397
+13.746%
2022-11-15
25.470
25.5300
25.0600
25.27
+0.717%
580,693
+14.286%
2022-11-14
25.310
25.4350
25.0900
25.09
-1.492%
713,611
+15.106%
2022-11-11
25.140
25.4700
24.9800
25.47
+1.434%
934,782
+13.388%
2022-11-10
24.860
25.1200
24.6700
25.11
+6.851%
1,324,696
+15.014%
2022-11-09
23.750
23.8750
23.4950
23.50
-2.246%
591,207
+22.894%
2022-11-08
24.230
24.4100
23.8800
24.04
-0.702%
975,922
+20.133%
2022-11-07
24.000
24.3550
24.0000
24.21
-0.041%
878,326
+19.290%
2022-11-04
24.000
24.2400
23.7000
24.22
+3.064%
1,182,000
+19.240%
2022-11-03
23.330
23.6450
23.2200
23.50
+2.263%
1,277,612
+22.894%
2022-11-02
23.510
23.7600
22.9650
22.98
-3.729%
1,540,185
+25.674%
2022-11-01
24.100
24.2600
23.7050
23.87
-0.913%
1,207,184
+20.989%
2022-10-31
24.070
24.2600
24.0200
24.09
-0.290%
953,905
+19.884%
2022-10-28
23.660
24.1800
23.6200
24.16
+2.113%
1,067,559
+19.536%
2022-10-27
23.820
23.8800
23.5950
23.66
-0.921%
692,584
+22.063%
2022-10-26
23.470
24.0250
23.4400
23.88
+2.095%
803,345
+20.938%
2022-10-25
23.150
23.4400
23.1200
23.39
+0.776%
1,302,968
+23.472%
2022-10-24
23.230
23.3650
23.0450
23.21
+0.216%
625,863
+24.429%
2022-10-21
22.950
23.1900
22.6400
23.16
+0.959%
740,210
+24.698%
2022-10-20
22.990
23.2800
22.8700
22.94
+0.835%
734,318
+25.894%
2022-10-19
23.140
23.1750
22.5700
22.75
-3.109%
650,733
+26.945%
2022-10-18
23.370
23.7600
23.3300
23.48
+1.120%
1,453,490
+22.998%
2022-10-17
23.150
23.3950
23.1300
23.22
+2.834%
1,019,826
+24.376%
2022-10-14
22.980
23.1100
22.5500
22.58
-1.483%
960,597
+27.901%
2022-10-13
21.920
23.0350
21.8500
22.92
+2.965%
1,428,724
+26.003%
2022-10-12
22.060
22.3900
21.9200
22.26
-2.197%
2,302,919
+29.739%
2022-10-11
22.770
23.1400
22.4950
22.76
-0.698%
1,302,502
+26.889%
2022-10-10
22.730
23.0550
22.6500
22.92
+0.482%
1,445,831
+26.003%
2022-10-07
22.790
22.9400
22.6250
22.81
-2.480%
1,633,976
+26.611%
2022-10-06
23.670
23.6900
23.2900
23.39
-1.640%
681,861
+23.472%
2022-10-05
23.650
23.9700
23.4600
23.78
-1.857%
1,061,821
+21.447%
2022-10-04
24.130
24.3800
24.0700
24.23
+3.063%
1,415,034
+19.191%
2022-10-03
23.760
23.8950
23.4200
23.51
+1.249%
1,999,354
+22.841%
2022-09-30
23.580
23.8650
23.1500
23.22
+1.619%
2,502,915
+24.376%
2022-09-29
22.590
23.0500
22.5400
22.85
+0.972%
1,589,780
+26.389%
2022-09-28
22.050
22.7200
21.9500
22.63
+3.098%
1,291,223
+27.618%
2022-09-27
22.020
22.2000
21.7750
21.95
-0.589%
1,756,428
+31.572%
2022-09-26
22.210
22.4500
21.8000
22.08
-2.084%
1,451,924
+30.797%
2022-09-23
22.590
22.6400
22.1800
22.55
-1.871%
1,466,157
+28.071%
2022-09-22
23.300
23.3200
22.9500
22.98
-0.563%
1,681,214
+25.674%
2022-09-21
23.620
23.6400
23.1050
23.11
-3.062%
801,899
+24.968%
2022-09-20
23.910
24.0400
23.7100
23.84
-1.406%
686,420
+21.141%
2022-09-19
24.120
24.2200
23.8350
24.18
-0.576%
975,371
+19.438%
2022-09-16
24.400
24.5200
24.2450
24.32
-0.694%
964,900
+18.750%
2022-09-15
24.670
24.9700
24.4850
24.49
-1.568%
1,069,756
+17.926%
2022-09-14
25.060
25.2200
24.7300
24.88
-2.047%
1,074,714
+16.077%
2022-09-13
25.730
25.8900
25.3250
25.40
-3.127%
1,293,932
+13.701%
2022-09-12
26.220
26.4300
26.0500
26.22
+0.537%
3,297,261
+10.145%
2022-09-09
25.790
26.1250
25.7900
26.08
+1.085%
2,024,715
+10.736%
2022-09-08
25.280
25.8350
25.1750
25.80
-0.501%
1,745,005
+11.938%
2022-09-07
25.440
25.9550
25.3350
25.93
+3.142%
1,321,967
+11.377%
2022-09-06
25.390
25.5250
25.0700
25.14
+1.371%
2,901,319
+14.877%
2022-09-02
25.040
25.4300
24.7100
24.80
+0.364%
4,037,702
+16.452%
2022-09-01
23.630
24.9300
23.4800
24.71
+3.649%
4,480,678
+16.876%
2022-08-31
24.010
24.1100
23.7996
23.84
+0.168%
753,694
+21.141%
2022-08-30
24.070
24.1200
23.7600
23.80
+0.253%
766,299
+21.345%
2022-08-29
23.700
23.8350
23.4800
23.74
-0.168%
797,393
+21.651%
2022-08-26
24.630
24.6300
23.7450
23.78
-3.255%
614,210
+21.447%
2022-08-25
24.360
24.6200
24.3000
24.58
+0.779%
613,198
+17.494%
2022-08-24
24.010
24.3900
23.9900
24.39
+0.494%
920,279
+18.409%
2022-08-23
24.470
24.6450
24.1700
24.27
-0.979%
1,202,741
+18.995%
2022-08-22
24.620
24.6800
24.3600
24.51
-2.117%
1,376,336
+17.829%
2022-08-19
25.110
25.2600
24.9200
25.04
-0.871%
577,778
+15.335%
2022-08-18
25.180
25.2600
25.0094
25.26
-0.355%
832,328
+14.331%
2022-08-17
25.630
25.6500
25.2400
25.35
-3.207%
1,172,401
+13.925%
2022-08-16
25.880
26.2300
25.8200
26.19
+0.038%
866,968
+10.271%
2022-08-15
25.850
26.2900
25.8300
26.18
-0.343%
641,728
+10.313%
2022-08-12
25.940
26.2900
25.8200
26.27
+0.806%
882,556
+9.935%
2022-08-11
25.940
26.3550
25.8135
26.06
-0.950%
800,026
+10.821%
2022-08-10
26.470
26.5600
26.1750
26.31
+0.650%
761,318
+9.768%
2022-08-09
26.220
26.4400
26.0900
26.14
-0.797%
1,179,063
+10.482%
2022-08-08
26.360
26.4900
26.2900
26.35
+1.113%
633,464
+9.602%
2022-08-05
25.830
26.0800
25.8100
26.06
-0.799%
1,078,999
+10.821%
2022-08-04
26.430
26.4500
26.1700
26.27
+2.497%
1,073,895
+9.935%
2022-08-03
25.680
25.7200
25.3300
25.63
+3.180%
1,504,954
+12.680%
2022-08-02
25.280
25.5300
24.8000
24.84
-3.082%
4,308,094
+16.264%
2022-08-01
25.400
25.9500
25.3450
25.63
-0.851%
2,550,860
+12.680%
2022-07-29
25.610
25.9100
25.5500
25.85
-2.305%
2,081,266
+11.721%
2022-07-28
26.330
26.4600
25.7700
26.46
-9.847%
2,430,819
+9.146%
2022-07-27
29.260
29.3700
28.9200
29.35
+2.694%
564,470
-1.601%
2022-07-26
28.400
28.7800
28.3800
28.58
+0.351%
605,598
+1.050%
2022-07-25
28.450
28.5000
28.2700
28.48
0.000%
668,694
+1.404%
2022-07-22
28.590
28.7800
28.2550
28.48
-0.489%
456,659
+1.404%
2022-07-21
28.380
28.7750
28.2800
28.62
+2.032%
767,983
+0.908%
2022-07-20
28.370
28.4100
27.9600
28.05
-0.532%
550,806
+2.959%
2022-07-19
27.870
28.2400
27.8700
28.20
+2.063%
464,942
+2.411%
2022-07-18
27.870
27.9700
27.5400
27.63
+0.656%
734,039
+4.524%
2022-07-15
27.240
27.5300
27.1100
27.45
+2.349%
506,967
+5.209%
2022-07-14
26.640
26.8900
26.5600
26.82
+0.112%
704,616
+7.681%
2022-07-13
26.560
27.0000
26.5400
26.79
-1.034%
559,913
+7.801%
2022-07-12
26.690
27.2400
26.6800
27.07
+0.148%
1,782,254
+6.686%
2022-07-11
27.060
27.1850
26.8200
27.03
-0.771%
652,314
+6.844%
2022-07-08
27.220
27.5500
27.1400
27.24
-0.765%
639,497
+6.021%
2022-07-07
27.170
27.4800
27.1100
27.45
-1.259%
926,601
+5.209%
2022-07-06
27.760
28.0400
27.6250
27.80
+1.275%
744,576
+3.885%
2022-07-05
27.010
27.4650
26.9100
27.45
-1.859%
1,252,666
+5.209%
2022-07-01
27.460
28.0000
27.3000
27.97
+0.179%
576,579
+3.253%
2022-06-30
27.870
28.1100
27.6450
27.92
-0.641%
641,248
+3.438%
2022-06-29
28.070
28.2700
27.8800
28.10
+0.429%
754,267
+2.776%
2022-06-28
28.410
28.6400
27.9400
27.98
-1.687%
1,056,615
+3.217%
2022-06-27
28.650
28.8050
28.3800
28.46
-0.802%
902,886
+1.476%
2022-06-24
28.510
28.8100
28.3100
28.69
+1.882%
697,063
+0.662%
2022-06-23
28.000
28.3100
27.8500
28.16
+0.428%
759,456
+2.557%
2022-06-22
27.710
28.2900
27.7100
28.04
+0.900%
720,016
+2.996%
2022-06-21
28.210
28.2600
27.7450
27.79
+0.289%
757,298
+3.922%
2022-06-17
27.830
28.0800
27.6400
27.71
+0.654%
867,968
+4.222%
2022-06-16
27.640
27.7800
27.3900
27.53
-3.029%
948,281
+4.904%
2022-06-15
28.400
28.6700
27.9477
28.39
+1.284%
1,016,945
+1.726%
2022-06-14
28.180
28.3700
27.7589
28.03
-1.545%
1,149,711
+3.032%
2022-06-13
28.660
28.9400
28.3700
28.47
-4.399%
818,141
+1.440%
2022-06-10
29.840
29.9000
29.5800
29.78
-2.425%
721,534
-3.022%
2022-06-09
31.310
31.3100
30.5100
30.52
-2.741%
400,570
-5.374%
2022-06-08
31.350
31.6700
31.2800
31.38
-1.134%
383,153
-7.967%
2022-06-07
31.330
31.7550
31.1600
31.74
+0.411%
549,341
-9.011%
2022-06-06
31.920
32.0300
31.5050
31.61
+0.254%
557,768
-8.637%
2022-06-03
31.790
31.9100
31.3400
31.53
-1.592%
413,026
-8.405%
2022-06-02
31.750
32.0600
31.1550
32.04
+0.945%
634,971
-9.863%
2022-06-01
32.690
32.6900
31.6100
31.74
-3.025%
479,238
-9.011%
2022-05-31
32.810
32.9200
32.5800
32.73
+0.061%
401,244
-11.763%
2022-05-27
32.840
32.9300
32.5950
32.71
-0.638%
405,853
-11.709%
2022-05-26
32.830
33.0350
32.7800
32.92
+0.581%
407,687
-12.272%
2022-05-25
32.350
32.8800
32.3200
32.73
+0.306%
398,517
-11.763%
2022-05-24
32.380
32.6670
32.1400
32.63
+0.307%
815,885
-11.492%
2022-05-23
32.430
32.5600
32.1700
32.53
+1.720%
689,409
-11.220%
2022-05-20
31.940
32.0100
31.4900
31.98
+1.363%
551,108
-9.694%
2022-05-19
31.020
31.7200
31.0000
31.55
+0.254%
508,363
-8.463%
2022-05-18
31.900
32.0250
31.3650
31.47
-2.570%
518,141
-8.230%
2022-05-17
32.030
32.3900
31.9000
32.30
+1.828%
653,503
-10.588%
2022-05-16
31.420
31.9250
31.4200
31.72
+1.116%
897,743
-8.953%
2022-05-13
30.520
31.3700
30.5200
31.37
+4.916%
582,589
-7.938%
2022-05-12
29.400
30.0150
29.4000
29.90
+0.606%
728,008
-3.411%
2022-05-11
30.450
30.7400
29.6750
29.72
-2.908%
812,452
-2.826%
2022-05-10
30.880
30.9300
30.2300
30.61
-0.326%
699,088
-5.652%
2022-05-09
31.440
31.4400
30.6600
30.71
-4.952%
629,893
-5.959%
2022-05-06
32.310
32.4300
31.9300
32.31
-0.768%
534,424
-10.616%
2022-05-05
32.800
33.0600
32.3300
32.56
-2.980%
487,838
-11.302%
2022-05-04
32.670
33.5950
32.5000
33.56
+3.230%
516,809
-13.945%
2022-05-03
32.510
32.7800
32.4300
32.51
+1.183%
567,994
-11.166%
2022-05-02
32.670
32.6975
31.6500
32.13
-0.833%
917,257
-10.115%
2022-04-29
32.900
32.9650
32.3700
32.40
-2.380%
2,021,881
-10.864%
2022-04-28
32.660
33.2000
32.4100
33.19
+5.131%
1,262,143
-12.986%
2022-04-27
31.910
32.0500
31.5100
31.57
+0.095%
947,804
-8.521%
2022-04-26
32.080
32.2400
31.4950
31.54
-2.834%
962,080
-8.434%
2022-04-25
32.180
32.5000
32.0800
32.46
-1.307%
890,187
-11.029%
2022-04-22
34.040
34.0700
32.8300
32.89
-2.433%
1,064,809
-12.192%
2022-04-21
33.660
34.1200
33.6400
33.71
+3.596%
954,020
-14.328%
2022-04-20
32.340
32.6100
32.1000
32.54
+1.150%
894,604
-11.248%
2022-04-19
31.520
32.3000
31.4900
32.17
+3.942%
1,203,528
-10.227%
2022-04-18
31.050
31.3200
30.8600
30.95
-0.578%
734,173
-6.688%
2022-04-14
31.320
31.4300
31.0900
31.13
-0.797%
811,357
-7.228%
2022-04-13
31.120
31.4100
31.0000
31.38
+0.160%
666,831
-7.967%
2022-04-12
31.630
31.6700
31.2500
31.33
-1.105%
596,282
-7.820%
2022-04-11
31.950
32.0700
31.6600
31.68
-0.938%
523,033
-8.838%
2022-04-08
32.140
32.1850
31.8000
31.98
-1.266%
576,697
-9.694%
2022-04-07
32.060
32.5400
32.0000
32.39
+1.029%
833,513
-10.837%
2022-04-06
32.060
32.1000
31.7800
32.06
-0.466%
586,717
-9.919%
2022-04-05
32.200
32.5650
32.1500
32.21
-0.279%
523,977
-10.338%
2022-04-04
32.200
32.5000
32.0100
32.30
+0.031%
728,418
-10.588%
2022-04-01
31.990
32.3400
31.7400
32.29
+1.223%
935,980
-10.561%
2022-03-31
32.250
32.3600
31.9000
31.90
-2.446%
633,826
-9.467%
2022-03-30
32.500
32.8200
32.4600
32.70
-1.772%
906,881
-11.682%
2022-03-29
32.880
33.3500
32.8800
33.29
+2.148%
1,004,783
-13.247%
2022-03-28
32.470
32.5900
32.1450
32.59
+0.123%
449,047
-11.384%
2022-03-25
32.370
32.8300
32.3400
32.55
-0.092%
788,543
-11.275%
2022-03-24
32.650
32.7500
32.2000
32.58
+0.618%
2,755,266
-11.357%
2022-03-23
32.660
32.8300
32.3100
32.38
-2.146%
716,730
-10.809%
2022-03-22
33.010
33.2800
32.9500
33.09
+0.700%
429,096
-12.723%
2022-03-21
33.180
33.2400
32.7000
32.86
-1.203%
529,346
-12.112%
2022-03-18
32.400
33.3400
32.2900
33.26
+0.880%
692,118
-13.169%
2022-03-17
32.670
33.1450
32.6600
32.97
-0.182%
1,069,463
-12.405%
2022-03-16
32.430
33.0500
32.3000
33.03
+5.091%
1,165,239
-12.564%
2022-03-15
31.550
31.5900
31.1600
31.43
+0.996%
2,014,106
-8.113%
2022-03-14
31.810
32.1100
31.1000
31.12
+0.908%
1,530,357
-7.198%
2022-03-11
31.880
31.8800
30.8300
30.84
-0.226%
1,235,671
-6.355%
2022-03-10
31.420
31.5300
30.7550
30.91
-3.073%
1,689,891
-6.567%
2022-03-09
32.230
32.4200
31.7900
31.89
+1.110%
3,201,898
-9.439%
2022-03-08
31.290
32.2400
31.1500
31.54
-0.630%
1,982,135
-8.434%
2022-03-07
32.020
32.2200
31.3300
31.74
-4.484%
1,344,846
-9.011%
2022-03-04
32.790
33.2800
32.7900
33.23
-2.121%
969,546
-13.091%
2022-03-03
34.440
34.5100
33.8700
33.95
-3.633%
740,536
-14.934%
2022-03-02
34.945
35.5700
34.9300
35.23
+0.917%
582,705
-18.024%
2022-03-01
35.570
35.7700
34.7200
34.91
-2.048%
601,474
-17.273%
2022-02-28
35.570
36.1400
35.4600
35.64
+0.140%
897,477
-18.967%
2022-02-25
34.560
35.6000
34.5600
35.59
+3.882%
747,479
-18.854%
2022-02-24
33.330
34.2900
33.1000
34.26
-2.560%
1,409,615
-15.703%
2022-02-23
35.380
35.5600
34.9800
35.16
+1.825%
782,108
-17.861%
2022-02-22
33.760
34.7800
33.6900
34.53
+5.953%
1,375,169
-16.363%
2022-02-18
32.750
32.9500
32.4100
32.59
-0.397%
581,024
-11.384%
2022-02-17
32.990
33.1000
32.6300
32.72
-1.386%
419,913
-11.736%
2022-02-16
32.750
33.2500
32.7200
33.18
+0.363%
376,724
-12.960%
2022-02-15
32.900
33.1100
32.8600
33.06
+1.692%
375,037
-12.644%
2022-02-14
32.830
32.8400
32.2700
32.51
-0.398%
503,973
-11.166%
2022-02-11
33.320
33.5900
32.5850
32.64
-2.158%
275,373
-11.520%
2022-02-10
33.340
33.9350
33.2400
33.36
-0.773%
387,610
-13.429%
2022-02-09
33.190
33.7600
33.1800
33.62
+1.265%
680,605
-14.099%
2022-02-08
32.130
33.2000
32.1100
33.20
+2.343%
836,126
-13.012%
2022-02-07
32.710
32.8500
32.2200
32.44
-4.137%
839,038
-10.974%
2022-02-04
33.810
34.0400
33.5500
33.84
+0.267%
320,707
-14.657%
2022-02-03
33.810
34.0100
33.7400
33.75
-1.316%
249,286
-14.430%
2022-02-02
34.170
34.2800
33.8900
34.20
+0.234%
436,376
-15.556%
2022-02-01
34.160
34.2300
33.8200
34.12
+0.768%
421,086
-15.358%
2022-01-31
33.350
33.8800
33.3400
33.86
+1.347%
420,383
-14.708%
2022-01-28
33.330
33.4600
32.8900
33.41
-0.179%
642,711
-13.559%
2022-01-27
33.580
33.7700
33.2500
33.47
+0.753%
635,807
-13.714%
2022-01-26
34.020
34.1200
32.9800
33.22
-0.270%
653,557
-13.064%
2022-01-25
33.330
33.7100
32.8800
33.31
-0.150%
633,368
-13.299%
2022-01-24
33.000
33.3600
32.3300
33.36
-1.651%
657,484
-13.429%
2022-01-21
34.060
34.1550
33.7100
33.92
-0.935%
499,851
-14.858%
2022-01-20
34.590
34.9700
34.2100
34.24
-0.029%
516,852
-15.654%
2022-01-19
34.630
34.9200
34.1650
34.25
+1.451%
654,886
-15.679%
2022-01-18
33.810
34.1000
33.6600
33.76
-3.183%
727,208
-14.455%
2022-01-14
34.510
34.9000
34.3701
34.87
+0.029%
734,889
-17.178%
2022-01-13
34.960
35.2200
34.7800
34.86
-0.286%
773,215
-17.154%
2022-01-12
36.080
36.1300
34.7500
34.96
-3.903%
921,654
-17.391%
2022-01-11
36.520
36.6800
36.3000
36.38
+0.525%
670,384
-20.616%
2022-01-10
35.470
36.3600
35.3255
36.19
+2.492%
1,332,134
-20.199%
2022-01-07
35.090
35.4900
35.0600
35.31
+0.312%
404,337
-18.210%
2022-01-06
34.990
35.5200
34.8900
35.20
-0.509%
388,441
-17.955%
2022-01-05
35.390
35.9700
35.3800
35.38
0.000%
672,537
-18.372%
2022-01-04
35.340
35.5800
35.2200
35.38
+0.740%
564,845
-18.372%
2022-01-03
34.640
35.1200
34.3400
35.12
+1.444%
534,012
-17.768%
2021-12-31
34.630
34.8100
34.5800
34.62
-0.087%
302,120
-16.580%
2021-12-30
34.810
34.9700
34.6200
34.65
+0.029%
535,271
-16.652%
2021-12-29
35.000
35.0000
34.5200
34.64
+0.522%
632,066
-16.628%
2021-12-28
34.490
34.6800
34.0672
34.46
-0.347%
300,315
-16.193%
2021-12-27
34.050
34.6200
33.8700
34.58
+1.586%
338,314
-16.484%
2021-12-23
34.130
34.2800
33.9500
34.04
+0.591%
820,680
-15.159%
2021-12-22
33.780
33.9200
33.6500
33.84
+1.591%
775,965
-14.657%
2021-12-21
32.740
33.3600
32.7200
33.31
+3.769%
472,800
-13.299%
2021-12-20
32.270
32.3100
31.8200
32.10
-1.685%
615,422
-10.031%
2021-12-17
32.650
33.0100
32.5200
32.65
+0.896%
678,991
-11.547%
2021-12-16
32.580
32.9200
32.1890
32.36
+1.093%
654,400
-10.754%
2021-12-15
32.150
32.1900
31.5500
32.01
+0.094%
749,773
-9.778%
2021-12-14
32.170
32.3752
31.8700
31.98
-0.187%
733,455
-9.694%
2021-12-13
32.330
32.4100
32.0100
32.04
-1.688%
449,794
-9.863%
2021-12-10
32.660
32.9000
32.3900
32.59
-0.367%
588,627
-11.384%
2021-12-09
32.810
32.8800
32.4400
32.71
-1.506%
1,249,728
-11.709%
2021-12-08
33.370
33.4145
33.1600
33.21
-1.687%
418,186
-13.038%
2021-12-07
33.720
34.0400
33.7200
33.78
+1.472%
1,356,631
-14.506%
2021-12-06
33.200
33.6700
33.1200
33.29
+2.589%
1,202,131
-13.247%
2021-12-03
32.950
32.9600
32.2600
32.45
-1.964%
1,489,602
-11.002%
2021-12-02
32.810
33.2400
32.7792
33.10
+2.763%
1,348,847
-12.749%
2021-12-01
32.770
33.0657
32.2100
32.21
+0.187%
770,458
-10.338%
2021-11-30
32.600
32.7550
32.0300
32.15
-2.339%
656,547
-10.171%
2021-11-29
33.370
33.4100
32.8900
32.92
+0.213%
484,880
-12.272%
2021-11-26
33.510
33.5500
32.7700
32.85
-3.183%
459,218
-12.085%
2021-11-24
33.540
33.9400
33.5200
33.93
+1.012%
251,729
-14.884%
2021-11-23
33.540
33.7100
33.3700
33.59
-1.060%
382,327
-14.022%
2021-11-22
34.310
34.4250
33.9400
33.95
-1.964%
374,154
-14.934%
2021-11-19
34.510
34.6400
34.1600
34.63
-0.317%
392,794
-16.604%
2021-11-18
35.310
35.3100
34.6750
34.74
-1.642%
453,896
-16.868%
2021-11-17
35.230
35.4950
35.1700
35.32
-0.563%
346,238
-18.233%
2021-11-16
35.540
35.7500
35.5000
35.52
-0.976%
780,873
-18.694%
2021-11-15
35.310
35.9200
35.1600
35.87
+0.787%
1,739,735
-19.487%
2021-11-12
35.380
35.7000
35.3100
35.59
+1.802%
545,051
-18.854%
2021-11-11
35.270
35.2700
34.9000
34.96
-2.210%
1,017,807
-17.391%
2021-11-10
35.890
36.0000
35.5350
35.75
-0.942%
950,404
-19.217%
2021-11-09
36.480
36.5200
35.8200
36.09
-1.555%
1,147,628
-19.978%
2021-11-08
36.860
37.0500
36.5600
36.66
-1.319%
874,923
-21.222%
2021-11-05
36.550
37.2750
36.5300
37.15
+3.945%
945,687
-22.261%
2021-11-04
36.610
36.8100
35.7200
35.74
+0.365%
674,781
-19.194%
2021-11-03
35.010
35.6900
34.9000
35.61
+2.563%
387,031
-18.899%
2021-11-02
35.130
35.1750
34.5600
34.72
-1.392%
396,796
-16.820%
2021-11-01
34.900
35.3400
34.9000
35.21
+1.324%
350,907
-17.978%
2021-10-29
34.250
34.7600
34.1600
34.75
-1.919%
663,543
-16.892%
2021-10-28
35.630
35.7200
35.3000
35.43
-0.225%
292,776
-18.487%
2021-10-27
36.000
36.0500
35.5100
35.51
-1.498%
271,102
-18.671%
2021-10-26
36.160
36.3400
35.9900
36.05
+0.867%
240,860
-19.889%
2021-10-25
35.600
35.8980
35.4300
35.74
+0.196%
240,380
-19.194%
2021-10-22
35.680
35.8100
35.5100
35.67
-0.028%
199,727
-19.036%
2021-10-21
35.240
35.7000
35.1800
35.68
+0.028%
444,735
-19.058%
2021-10-20
35.500
35.7700
35.4100
35.67
+0.479%
298,507
-19.036%
2021-10-19
35.280
35.7400
35.2200
35.50
+2.188%
391,732
-18.648%
2021-10-18
34.900
34.9000
34.6300
34.74
-1.837%
493,574
-16.868%
2021-10-15
35.050
35.5100
35.0300
35.39
+1.433%
422,841
-18.395%
2021-10-14
34.620
35.0700
34.6100
34.89
+1.248%
384,411
-17.226%
2021-10-13
34.200
34.5900
34.1373
34.46
+1.562%
417,759
-16.193%
2021-10-12
33.930
34.0300
33.7500
33.93
-0.382%
507,388
-14.884%
2021-10-11
34.200
34.5200
34.0400
34.06
-0.409%
424,457
-15.208%
2021-10-08
34.440
34.5150
34.1148
34.20
-0.117%
314,840
-15.556%
2021-10-07
33.510
34.3300
33.4850
34.24
+0.381%
834,597
-15.654%
2021-10-06
33.830
34.2100
33.6867
34.11
-1.842%
547,059
-15.333%
2021-10-05
34.960
35.2700
34.7400
34.75
+0.202%
458,401
-16.892%
2021-10-04
34.850
34.9700
34.4600
34.68
-1.393%
645,146
-16.724%
2021-10-01
34.340
35.2800
34.1901
35.17
+2.417%
764,459
-17.885%
2021-09-30
35.140
35.2400
34.3400
34.34
-2.415%
570,881
-15.900%
2021-09-29
35.700
35.8200
35.0900
35.19
-2.060%
471,921
-17.931%
2021-09-28
36.450
36.5100
35.8300
35.93
-1.804%
345,768
-19.621%
2021-09-27
36.550
36.7800
36.3500
36.59
+0.192%
325,256
-21.071%
2021-09-24
36.480
36.5900
36.3700
36.52
-1.030%
157,704
-20.920%
2021-09-23
36.780
37.0400
36.7400
36.90
+1.597%
323,347
-21.734%
2021-09-22
36.420
36.6200
36.2500
36.32
+0.582%
266,572
-20.485%
2021-09-21
36.210
36.5600
36.0700
36.11
-0.359%
405,351
-20.022%
2021-09-20
36.180
36.3599
35.8400
36.24
-1.602%
251,431
-20.309%
2021-09-17
37.020
37.1100
36.5500
36.83
-1.550%
341,249
-21.586%
2021-09-16
37.210
37.4800
37.0600
37.41
+2.269%
369,421
-22.801%
2021-09-15
36.440
36.7000
36.3500
36.58
-0.760%
596,791
-21.050%
2021-09-14
36.940
37.1800
36.4500
36.86
-0.754%
913,305
-21.649%
2021-09-13
37.420
37.4200
37.0300
37.14
+0.027%
278,903
-22.240%
2021-09-10
37.500
37.6800
37.0900
37.13
-0.642%
344,276
-22.219%
2021-09-09
37.525
37.9100
37.2500
37.37
-1.528%
792,900
-22.719%
2021-09-08
37.800
37.9900
37.5500
37.95
-0.263%
298,496
-23.900%
2021-09-07
38.350
38.4400
38.0400
38.05
-1.857%
522,708
-24.100%
2021-09-03
38.840
38.8700
38.6800
38.77
-0.283%
160,399
-25.509%
2021-09-02
38.730
38.9990
38.6600
38.88
-0.537%
229,656
-25.720%
2021-09-01
39.100
39.1850
38.9100
39.09
+1.956%
329,218
-26.119%
2021-08-31
38.400
38.5900
38.2900
38.34
-0.286%
243,163
-24.674%
2021-08-30
38.550
38.7000
38.4300
38.45
-0.234%
145,766
-24.889%
2021-08-27
38.350
38.6500
38.3000
38.54
-0.516%
284,419
-25.065%
2021-08-26
38.710
38.9100
38.5600
38.74
-0.590%
230,311
-25.452%
2021-08-25
38.970
39.0700
38.8500
38.97
+0.309%
213,193
-25.892%
2021-08-24
37.960
38.8900
37.9100
38.85
+0.543%
692,080
-25.663%
2021-08-23
38.420
38.8190
38.4100
38.64
-0.770%
464,718
-25.259%
2021-08-20
38.350
38.9600
38.2800
38.94
+1.169%
330,628
-25.835%
2021-08-19
38.430
38.6000
38.2800
38.49
+0.918%
328,057
-24.968%
2021-08-18
38.260
38.5400
38.1000
38.14
-0.262%
323,551
-24.279%
2021-08-17
37.780
38.2400
37.7800
38.24
-0.104%
256,117
-24.477%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
ChartExchange on Reddit
© 2020 - 2023 ChartExchange LLC