Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 55.75 | 57.36 | 55.53 | 56.88 | 510,683 | +1.39(+2.50%) |
Jan 30, 2023 | 55.54 | 56.04 | 54.96 | 55.49 | 767,594 | -1.03(-1.82%) |
Jan 27, 2023 | 56.14 | 57.79 | 55.82 | 56.52 | 472,979 | +0.07(+0.12%) |
Jan 26, 2023 | 57.10 | 58.26 | 55.65 | 56.45 | 546,915 | -0.06(-0.11%) |
Jan 25, 2023 | 54.26 | 56.75 | 53.84 | 56.51 | 732,564 | +1.28(+2.32%) |
Jan 24, 2023 | 55.27 | 56.55 | 54.72 | 55.23 | 480,275 | -0.86(-1.53%) |
Jan 23, 2023 | 54.87 | 56.23 | 54.00 | 56.09 | 578,250 | +1.34(+2.45%) |
Jan 20, 2023 | 55.79 | 56.05 | 54.45 | 54.75 | 792,316 | -0.15(-0.27%) |
Jan 19, 2023 | 54.08 | 55.10 | 53.07 | 54.90 | 774,696 | +0.51(+0.94%) |
Jan 18, 2023 | 58.41 | 58.61 | 54.09 | 54.39 | 970,444 | -3.40(-5.88%) |
Jan 17, 2023 | 54.63 | 57.81 | 54.62 | 57.79 | 1,055,131 | +1.43(+2.54%) |
Jan 13, 2023 | 55.18 | 56.62 | 54.43 | 56.36 | 916,910 | +1.27(+2.31%) |
Jan 12, 2023 | 54.43 | 55.84 | 53.26 | 55.09 | 1,579,079 | +1.37(+2.55%) |
Jan 11, 2023 | 51.87 | 53.74 | 51.49 | 53.72 | 1,448,556 | +2.63(+5.15%) |
Jan 10, 2023 | 46.85 | 51.37 | 46.20 | 51.09 | 2,637,561 | +3.01(+6.26%) |
Jan 09, 2023 | 47.13 | 48.99 | 46.91 | 48.08 | 1,273,494 | +1.65(+3.55%) |
Jan 06, 2023 | 45.95 | 47.20 | 45.24 | 46.43 | 1,060,604 | +0.94(+2.07%) |
Jan 05, 2023 | 44.14 | 45.61 | 43.37 | 45.49 | 748,405 | +0.61(+1.36%) |
Jan 04, 2023 | 42.58 | 44.91 | 42.40 | 44.88 | 1,047,661 | +3.20(+7.68%) |
Jan 03, 2023 | 42.54 | 42.70 | 40.90 | 41.68 | 783,998 | +0.15(+0.36%) |
Dec 30, 2022 | 41.04 | 42.01 | 40.83 | 41.53 | 687,031 | -0.07(-0.17%) |
Dec 29, 2022 | 42.99 | 43.49 | 41.46 | 41.60 | 822,184 | -0.95(-2.23%) |
Dec 28, 2022 | 43.02 | 43.77 | 42.36 | 42.55 | 517,706 | -0.83(-1.91%) |
Dec 27, 2022 | 44.54 | 44.86 | 43.34 | 43.38 | 449,713 | -1.51(-3.36%) |
Dec 23, 2022 | 44.70 | 45.19 | 44.15 | 44.89 | 329,819 | -0.06(-0.13%) |
Dec 22, 2022 | 44.83 | 45.17 | 43.81 | 44.95 | 883,980 | -0.49(-1.08%) |
Dec 21, 2022 | 46.05 | 46.91 | 45.15 | 45.44 | 619,937 | -1.36(-2.91%) |
Dec 20, 2022 | 46.19 | 48.41 | 46.19 | 46.80 | 604,927 | +0.36(+0.78%) |
Dec 19, 2022 | 48.28 | 48.40 | 45.94 | 46.44 | 693,501 | -2.01(-4.15%) |
Dec 16, 2022 | 47.92 | 49.02 | 47.71 | 48.45 | 767,470 | +0.09(+0.19%) |
Dec 15, 2022 | 48.59 | 48.71 | 47.37 | 48.36 | 568,657 | -1.03(-2.09%) |
Dec 14, 2022 | 49.43 | 50.49 | 48.86 | 49.39 | 576,477 | +0.14(+0.28%) |
Dec 13, 2022 | 51.85 | 51.85 | 48.65 | 49.25 | 718,711 | -0.50(-1.01%) |
Dec 12, 2022 | 47.12 | 49.77 | 47.12 | 49.75 | 755,348 | +2.57(+5.45%) |
Dec 09, 2022 | 48.65 | 49.08 | 47.12 | 47.18 | 523,859 | -1.68(-3.44%) |
Dec 08, 2022 | 48.58 | 50.16 | 47.90 | 48.86 | 507,097 | +0.55(+1.14%) |
Dec 07, 2022 | 48.95 | 49.34 | 48.15 | 48.31 | 530,179 | -0.89(-1.81%) |
Dec 06, 2022 | 49.75 | 50.45 | 48.33 | 49.20 | 640,343 | -0.51(-1.03%) |
Dec 05, 2022 | 51.64 | 51.86 | 49.38 | 49.71 | 941,357 | -2.22(-4.27%) |
Dec 02, 2022 | 50.86 | 52.86 | 50.55 | 51.93 | 523,129 | -0.14(-0.27%) |
Dec 01, 2022 | 52.66 | 53.26 | 51.36 | 52.07 | 502,657 | -0.53(-1.01%) |
Nov 30, 2022 | 51.10 | 52.67 | 49.88 | 52.60 | 641,773 | +1.75(+3.44%) |
Nov 29, 2022 | 49.75 | 51.77 | 49.31 | 50.85 | 1,080,870 | +1.29(+2.60%) |
Nov 28, 2022 | 49.02 | 49.70 | 48.69 | 49.56 | 630,239 | +0.27(+0.55%) |
Nov 25, 2022 | 48.18 | 49.32 | 48.03 | 49.29 | 224,973 | +0.99(+2.05%) |
Nov 23, 2022 | 47.39 | 48.38 | 46.17 | 48.30 | 586,647 | +0.91(+1.92%) |
Nov 22, 2022 | 47.73 | 47.87 | 46.13 | 47.39 | 748,011 | -0.24(-0.50%) |
Nov 21, 2022 | 49.36 | 49.63 | 47.57 | 47.63 | 759,760 | -2.17(-4.36%) |
Nov 18, 2022 | 51.93 | 52.17 | 49.06 | 49.80 | 522,889 | -0.94(-1.85%) |
Nov 17, 2022 | 50.39 | 51.70 | 49.78 | 50.74 | 433,337 | -0.69(-1.34%) |
Nov 16, 2022 | 50.99 | 51.88 | 49.95 | 51.43 | 384,653 | -0.24(-0.46%) |
Nov 15, 2022 | 52.50 | 52.97 | 51.08 | 51.67 | 447,302 | +0.40(+0.78%) |
Nov 14, 2022 | 51.24 | 52.27 | 50.13 | 51.27 | 528,772 | -0.46(-0.89%) |
Nov 11, 2022 | 51.55 | 52.23 | 50.02 | 51.73 | 751,221 | +0.66(+1.29%) |
Nov 10, 2022 | 48.50 | 51.07 | 47.79 | 51.07 | 1,137,478 | +5.07(+11.02%) |
Nov 09, 2022 | 44.88 | 46.33 | 44.47 | 46.00 | 889,537 | +0.34(+0.74%) |
Nov 08, 2022 | 44.51 | 46.73 | 43.94 | 45.66 | 947,005 | +1.46(+3.30%) |
Nov 07, 2022 | 47.03 | 47.36 | 43.51 | 44.20 | 1,376,471 | -2.82(-6.00%) |
Nov 04, 2022 | 48.28 | 49.20 | 45.51 | 47.02 | 1,327,541 | -0.63(-1.32%) |
Nov 03, 2022 | 50.00 | 50.45 | 47.43 | 47.65 | 1,552,526 | -4.28(-8.24%) |
Nov 02, 2022 | 53.75 | 54.41 | 51.67 | 51.93 | 1,228,846 | -2.31(-4.26%) |
Nov 01, 2022 | 56.52 | 56.83 | 54.04 | 54.24 | 901,404 | -1.33(-2.39%) |
Oct 31, 2022 | 55.68 | 56.69 | 54.77 | 55.57 | 941,857 | -0.25(-0.45%) |
Oct 28, 2022 | 52.75 | 56.81 | 52.63 | 55.82 | 1,221,111 | +2.82(+5.32%) |
Oct 27, 2022 | 51.93 | 54.39 | 51.93 | 53.00 | 1,502,214 | +2.46(+4.87%) |
Oct 26, 2022 | 51.76 | 53.27 | 50.52 | 50.54 | 862,212 | -0.68(-1.33%) |
Oct 25, 2022 | 48.45 | 51.49 | 48.45 | 51.22 | 1,040,390 | +2.98(+6.18%) |
Oct 24, 2022 | 50.13 | 50.36 | 47.95 | 48.24 | 852,280 | -2.49(-4.91%) |
Oct 21, 2022 | 49.13 | 50.98 | 48.45 | 50.73 | 608,045 | +1.75(+3.57%) |
Oct 20, 2022 | 49.75 | 51.06 | 48.49 | 48.98 | 710,880 | -0.70(-1.41%) |
Oct 19, 2022 | 49.62 | 50.64 | 49.23 | 49.68 | 440,656 | -0.71(-1.41%) |
Oct 18, 2022 | 51.23 | 52.25 | 49.49 | 50.39 | 795,762 | +0.64(+1.29%) |
Oct 17, 2022 | 48.57 | 49.93 | 48.57 | 49.75 | 591,847 | +1.92(+4.01%) |
Oct 14, 2022 | 50.40 | 51.07 | 47.62 | 47.83 | 524,141 | -1.78(-3.59%) |
Oct 13, 2022 | 48.55 | 50.10 | 46.99 | 49.61 | 1,001,109 | +0.03(+0.06%) |
Oct 12, 2022 | 47.50 | 50.65 | 46.60 | 49.58 | 923,489 | +2.21(+4.67%) |
Oct 11, 2022 | 47.20 | 48.42 | 44.67 | 47.37 | 795,593 | -0.22(-0.46%) |
Oct 10, 2022 | 46.60 | 47.73 | 45.60 | 47.59 | 768,533 | +0.90(+1.93%) |
Oct 07, 2022 | 47.24 | 47.37 | 45.65 | 46.69 | 703,529 | -1.15(-2.40%) |
Oct 06, 2022 | 46.45 | 49.25 | 46.45 | 47.84 | 908,532 | +1.38(+2.97%) |
Oct 05, 2022 | 45.73 | 46.86 | 44.62 | 46.46 | 826,835 | -0.10(-0.21%) |
Oct 04, 2022 | 47.00 | 48.68 | 45.98 | 46.56 | 1,273,022 | +0.93(+2.04%) |
Oct 03, 2022 | 45.57 | 46.28 | 44.51 | 45.63 | 749,454 | +0.65(+1.45%) |
Sep 30, 2022 | 46.43 | 47.18 | 44.87 | 44.98 | 823,966 | -1.64(-3.52%) |
Sep 29, 2022 | 47.59 | 47.71 | 45.90 | 46.62 | 601,917 | -1.94(-4.00%) |
Sep 28, 2022 | 46.88 | 49.09 | 46.37 | 48.56 | 719,758 | +2.13(+4.59%) |
Sep 27, 2022 | 46.33 | 47.21 | 45.14 | 46.43 | 600,093 | +1.35(+2.99%) |
Sep 26, 2022 | 45.05 | 46.65 | 44.64 | 45.08 | 637,811 | +0.26(+0.58%) |
Sep 23, 2022 | 43.92 | 44.98 | 43.85 | 44.82 | 782,647 | -0.06(-0.13%) |
Sep 22, 2022 | 47.97 | 48.24 | 43.91 | 44.88 | 1,164,455 | -3.60(-7.43%) |
Sep 21, 2022 | 49.48 | 50.44 | 48.38 | 48.48 | 750,028 | -0.83(-1.68%) |
Sep 20, 2022 | 50.37 | 50.99 | 49.04 | 49.31 | 902,613 | -1.30(-2.57%) |
Sep 19, 2022 | 48.99 | 50.83 | 48.59 | 50.61 | 1,209,479 | +1.00(+2.02%) |
Sep 16, 2022 | 49.33 | 49.75 | 47.96 | 49.61 | 1,192,853 | -0.78(-1.55%) |
Sep 15, 2022 | 49.13 | 51.50 | 48.83 | 50.39 | 944,241 | +1.21(+2.46%) |
Sep 14, 2022 | 48.16 | 49.76 | 47.11 | 49.18 | 582,186 | +1.11(+2.31%) |
Sep 13, 2022 | 48.77 | 48.77 | 47.50 | 48.07 | 911,067 | -2.86(-5.62%) |
Sep 12, 2022 | 50.99 | 51.50 | 49.39 | 50.93 | 766,897 | +0.19(+0.37%) |
Sep 09, 2022 | 49.05 | 50.99 | 49.01 | 50.74 | 604,696 | +1.84(+3.76%) |
Sep 08, 2022 | 47.02 | 48.92 | 46.85 | 48.90 | 802,344 | +1.08(+2.26%) |
Sep 07, 2022 | 45.31 | 48.35 | 45.11 | 47.82 | 817,458 | +2.48(+5.47%) |
Sep 06, 2022 | 46.46 | 46.51 | 44.32 | 45.34 | 948,580 | -1.12(-2.41%) |
Sep 02, 2022 | 47.75 | 47.75 | 45.88 | 46.46 | 483,132 | -0.73(-1.55%) |
Sep 01, 2022 | 47.10 | 47.24 | 45.20 | 47.19 | 616,589 | -0.47(-0.99%) |
Aug 31, 2022 | 48.61 | 48.89 | 47.65 | 47.66 | 695,575 | -0.06(-0.13%) |
Aug 30, 2022 | 48.63 | 49.09 | 47.02 | 47.72 | 548,744 | +0.07(+0.15%) |
Aug 29, 2022 | 46.84 | 48.09 | 46.76 | 47.65 | 681,527 | +0.01(+0.02%) |
Aug 26, 2022 | 51.62 | 51.85 | 47.38 | 47.64 | 813,808 | -4.49(-8.61%) |
Aug 25, 2022 | 51.65 | 52.54 | 51.16 | 52.13 | 580,443 | +1.05(+2.06%) |
Aug 24, 2022 | 48.99 | 51.65 | 48.70 | 51.08 | 512,804 | +1.98(+4.03%) |
Aug 23, 2022 | 49.78 | 50.45 | 48.96 | 49.10 | 682,632 | +0.01(+0.02%) |
Aug 22, 2022 | 48.44 | 49.10 | 47.99 | 49.09 | 577,336 | -0.53(-1.07%) |
Aug 19, 2022 | 51.24 | 51.51 | 49.33 | 49.62 | 628,445 | -2.36(-4.54%) |
Aug 18, 2022 | 52.00 | 52.17 | 50.92 | 51.98 | 503,145 | -0.02(-0.04%) |
Aug 17, 2022 | 52.98 | 53.10 | 51.85 | 52.00 | 556,953 | -1.87(-3.47%) |
Aug 16, 2022 | 53.63 | 54.28 | 52.45 | 53.87 | 518,862 | -0.18(-0.33%) |
Aug 15, 2022 | 52.78 | 54.45 | 52.33 | 54.05 | 644,540 | +0.94(+1.77%) |
Aug 12, 2022 | 52.43 | 53.19 | 52.04 | 53.11 | 537,209 | +1.18(+2.27%) |
Aug 11, 2022 | 51.55 | 53.37 | 51.39 | 51.93 | 617,304 | +0.96(+1.88%) |
Aug 10, 2022 | 50.70 | 51.14 | 49.85 | 50.97 | 807,649 | +1.88(+3.83%) |
Aug 09, 2022 | 51.55 | 51.55 | 48.46 | 49.09 | 930,186 | -3.08(-5.90%) |
Aug 08, 2022 | 51.90 | 53.65 | 51.55 | 52.17 | 938,389 | +0.61(+1.18%) |
Aug 05, 2022 | 50.00 | 51.62 | 49.17 | 51.56 | 942,435 | +0.52(+1.02%) |
Aug 04, 2022 | 46.80 | 51.24 | 46.00 | 51.04 | 3,168,356 | -3.39(-6.23%) |
Aug 03, 2022 | 51.29 | 54.88 | 51.29 | 54.43 | 1,234,636 | +4.04(+8.02%) |
Aug 02, 2022 | 48.55 | 50.80 | 48.55 | 50.39 | 1,021,009 | +0.90(+1.82%) |
Aug 01, 2022 | 50.68 | 51.70 | 49.48 | 49.49 | 1,212,235 | -1.97(-3.83%) |
Jul 29, 2022 | 50.16 | 51.47 | 48.87 | 51.46 | 1,067,073 | +0.66(+1.30%) |
Jul 28, 2022 | 47.60 | 51.14 | 47.60 | 50.80 | 1,447,288 | +3.54(+7.49%) |
Jul 27, 2022 | 46.02 | 47.62 | 45.84 | 47.26 | 792,502 | +2.26(+5.02%) |
Jul 26, 2022 | 46.91 | 46.91 | 44.91 | 45.00 | 754,620 | -2.20(-4.66%) |
Jul 25, 2022 | 48.49 | 48.49 | 46.26 | 47.20 | 831,566 | -0.93(-1.93%) |
Jul 22, 2022 | 49.06 | 49.70 | 47.23 | 48.13 | 834,373 | -0.70(-1.43%) |
Jul 21, 2022 | 48.68 | 49.35 | 48.04 | 48.83 | 747,944 | -0.20(-0.41%) |
Jul 20, 2022 | 46.73 | 49.37 | 46.51 | 49.03 | 1,117,249 | +2.85(+6.17%) |
Jul 19, 2022 | 45.79 | 46.87 | 45.79 | 46.18 | 441,796 | +0.79(+1.74%) |
Jul 18, 2022 | 46.46 | 47.47 | 45.19 | 45.39 | 802,216 | -1.07(-2.30%) |
Jul 15, 2022 | 46.08 | 47.00 | 45.01 | 46.46 | 1,097,639 | +1.15(+2.54%) |
Jul 14, 2022 | 42.95 | 45.48 | 42.22 | 45.31 | 2,017,715 | +2.88(+6.79%) |
Jul 13, 2022 | 39.45 | 42.50 | 39.44 | 42.43 | 856,061 | +1.78(+4.38%) |
Jul 12, 2022 | 39.50 | 41.01 | 39.50 | 40.65 | 708,923 | +1.25(+3.17%) |
Jul 11, 2022 | 40.55 | 40.79 | 39.16 | 39.40 | 705,120 | -1.47(-3.60%) |
Jul 08, 2022 | 41.06 | 41.88 | 40.10 | 40.87 | 879,402 | -0.79(-1.90%) |
Jul 07, 2022 | 41.04 | 42.08 | 40.41 | 41.66 | 637,727 | +0.74(+1.81%) |
Jul 06, 2022 | 42.22 | 42.36 | 40.83 | 40.92 | 471,185 | -1.09(-2.59%) |
Jul 05, 2022 | 39.84 | 42.41 | 38.69 | 42.01 | 853,504 | +1.22(+2.99%) |
Jul 01, 2022 | 39.50 | 41.17 | 39.25 | 40.79 | 643,439 | +1.31(+3.32%) |
Jun 30, 2022 | 39.54 | 40.09 | 37.79 | 39.48 | 1,054,848 | -0.73(-1.82%) |
Jun 29, 2022 | 40.21 | 40.24 | 38.98 | 40.21 | 641,264 | +0.01(+0.02%) |
Jun 28, 2022 | 41.15 | 41.76 | 39.89 | 40.20 | 681,235 | -0.81(-1.98%) |
Jun 27, 2022 | 42.50 | 42.71 | 40.87 | 41.01 | 520,563 | -1.19(-2.82%) |
Jun 24, 2022 | 40.96 | 42.42 | 40.70 | 42.20 | 869,958 | +1.47(+3.61%) |
Jun 23, 2022 | 39.39 | 40.80 | 38.71 | 40.73 | 649,683 | +1.60(+4.09%) |
Jun 22, 2022 | 38.58 | 39.97 | 38.47 | 39.13 | 751,287 | -0.15(-0.38%) |
Jun 21, 2022 | 40.70 | 41.10 | 39.25 | 39.28 | 712,821 | -0.24(-0.61%) |
Jun 17, 2022 | 38.52 | 40.05 | 38.52 | 39.52 | 672,355 | +1.45(+3.81%) |
Jun 16, 2022 | 39.01 | 39.10 | 37.72 | 38.07 | 664,569 | -2.40(-5.93%) |
Jun 15, 2022 | 39.65 | 41.41 | 39.36 | 40.47 | 794,918 | +1.60(+4.12%) |
Jun 14, 2022 | 39.99 | 40.87 | 38.47 | 38.87 | 676,740 | -1.07(-2.68%) |
Jun 13, 2022 | 41.00 | 41.41 | 38.70 | 39.94 | 967,242 | -2.99(-6.96%) |
Jun 10, 2022 | 42.84 | 44.21 | 42.30 | 42.93 | 788,106 | -1.23(-2.79%) |
Jun 09, 2022 | 46.46 | 46.48 | 43.81 | 44.16 | 805,607 | -3.01(-6.38%) |
Jun 08, 2022 | 47.20 | 48.35 | 46.87 | 47.17 | 364,901 | -0.13(-0.27%) |
Jun 07, 2022 | 45.85 | 47.61 | 45.52 | 47.30 | 617,803 | +0.64(+1.37%) |
Jun 06, 2022 | 48.11 | 48.34 | 46.59 | 46.66 | 665,631 | -0.78(-1.64%) |
Jun 03, 2022 | 47.80 | 48.01 | 46.67 | 47.44 | 486,362 | -1.17(-2.41%) |
Jun 02, 2022 | 46.67 | 49.26 | 46.67 | 48.61 | 515,880 | +1.54(+3.27%) |
Jun 01, 2022 | 49.28 | 49.28 | 46.33 | 47.07 | 834,646 | -1.58(-3.25%) |
May 31, 2022 | 48.42 | 48.99 | 47.46 | 48.65 | 846,966 | -0.10(-0.21%) |
May 27, 2022 | 47.50 | 48.87 | 47.07 | 48.75 | 848,912 | +1.50(+3.17%) |
May 26, 2022 | 44.06 | 47.50 | 43.98 | 47.25 | 1,543,573 | +3.45(+7.88%) |
May 25, 2022 | 41.49 | 44.27 | 41.49 | 43.80 | 944,509 | +2.04(+4.89%) |
May 24, 2022 | 42.81 | 42.81 | 40.52 | 41.76 | 1,415,356 | -1.51(-3.49%) |
May 23, 2022 | 42.36 | 43.69 | 40.65 | 43.27 | 1,379,045 | +1.29(+3.07%) |
May 20, 2022 | 43.71 | 43.96 | 40.34 | 41.98 | 864,367 | -1.19(-2.76%) |
May 19, 2022 | 41.75 | 44.02 | 41.41 | 43.17 | 952,164 | +1.06(+2.52%) |
May 18, 2022 | 44.52 | 44.58 | 41.28 | 42.11 | 1,725,175 | -3.44(-7.55%) |
May 17, 2022 | 45.67 | 47.01 | 44.43 | 45.55 | 1,016,138 | +1.05(+2.36%) |
May 16, 2022 | 47.56 | 47.66 | 44.12 | 44.50 | 1,049,301 | -1.83(-3.95%) |
May 13, 2022 | 45.13 | 47.29 | 45.13 | 46.33 | 1,036,244 | +2.45(+5.58%) |
May 12, 2022 | 42.75 | 46.59 | 41.55 | 43.88 | 1,783,972 | +0.45(+1.04%) |
May 11, 2022 | 47.72 | 47.72 | 43.27 | 43.43 | 1,511,538 | -4.56(-9.50%) |
May 10, 2022 | 49.45 | 50.26 | 46.29 | 47.99 | 1,021,198 | -0.73(-1.50%) |
May 09, 2022 | 53.30 | 53.52 | 48.51 | 48.72 | 1,323,644 | -5.98(-10.93%) |
May 06, 2022 | 55.06 | 56.95 | 52.73 | 54.70 | 1,369,240 | -1.35(-2.41%) |
May 05, 2022 | 58.70 | 58.84 | 55.19 | 56.05 | 924,722 | -3.83(-6.40%) |
May 04, 2022 | 58.02 | 59.89 | 55.37 | 59.88 | 1,045,172 | +1.28(+2.18%) |
May 03, 2022 | 59.66 | 60.48 | 57.94 | 58.60 | 672,329 | -1.16(-1.94%) |
May 02, 2022 | 58.67 | 59.80 | 57.58 | 59.76 | 1,159,329 | +1.93(+3.34%) |
Apr 29, 2022 | 60.10 | 61.42 | 57.64 | 57.83 | 506,444 | -2.33(-3.87%) |
Apr 28, 2022 | 60.07 | 61.46 | 57.77 | 60.16 | 1,247,687 | +0.89(+1.50%) |
Apr 27, 2022 | 59.90 | 61.62 | 59.26 | 59.27 | 661,426 | -0.62(-1.04%) |
Apr 26, 2022 | 62.53 | 63.12 | 59.53 | 59.89 | 829,200 | -3.33(-5.27%) |
Apr 25, 2022 | 60.95 | 63.38 | 60.90 | 63.22 | 825,339 | +1.72(+2.80%) |
Apr 22, 2022 | 62.95 | 63.46 | 60.53 | 61.50 | 714,423 | -1.69(-2.67%) |
Apr 21, 2022 | 67.03 | 67.70 | 62.93 | 63.19 | 740,688 | -2.32(-3.54%) |
Apr 20, 2022 | 66.79 | 67.24 | 65.42 | 65.51 | 715,009 | -0.66(-1.00%) |
Apr 19, 2022 | 62.38 | 67.55 | 62.06 | 66.17 | 1,168,208 | +4.13(+6.66%) |
Apr 18, 2022 | 61.71 | 63.06 | 61.17 | 62.04 | 690,216 | +0.01(+0.02%) |
Apr 14, 2022 | 63.65 | 63.90 | 61.84 | 62.03 | 636,655 | -1.62(-2.55%) |
Apr 13, 2022 | 60.63 | 63.92 | 60.45 | 63.65 | 592,990 | +2.76(+4.53%) |
Apr 12, 2022 | 62.29 | 63.39 | 60.66 | 60.89 | 628,649 | -0.16(-0.26%) |
Apr 11, 2022 | 60.55 | 62.36 | 60.20 | 61.05 | 719,928 | -0.30(-0.49%) |
Apr 08, 2022 | 61.96 | 62.71 | 60.48 | 61.35 | 876,633 | -0.95(-1.52%) |
Apr 07, 2022 | 64.25 | 64.78 | 61.01 | 62.30 | 996,915 | -2.51(-3.87%) |
Apr 06, 2022 | 67.69 | 67.69 | 63.05 | 64.81 | 1,741,138 | -4.19(-6.07%) |
Apr 05, 2022 | 70.23 | 70.52 | 68.29 | 69.00 | 850,438 | -1.39(-1.97%) |
Apr 04, 2022 | 69.33 | 70.82 | 68.53 | 70.39 | 614,331 | +1.06(+1.53%) |
Apr 01, 2022 | 68.51 | 69.85 | 68.51 | 69.33 | 614,039 | +1.43(+2.11%) |
Mar 31, 2022 | 67.17 | 68.86 | 67.04 | 67.90 | 686,465 | +0.36(+0.53%) |
Mar 30, 2022 | 69.56 | 70.06 | 67.06 | 67.54 | 455,710 | -2.52(-3.60%) |
Mar 29, 2022 | 68.12 | 71.00 | 68.12 | 70.06 | 738,133 | +2.97(+4.43%) |
Mar 28, 2022 | 69.28 | 69.53 | 65.55 | 67.09 | 829,699 | -2.30(-3.31%) |
Mar 25, 2022 | 71.21 | 71.86 | 68.78 | 69.39 | 381,812 | -1.90(-2.67%) |
Mar 24, 2022 | 69.22 | 71.36 | 68.51 | 71.29 | 660,038 | +2.65(+3.86%) |
Mar 23, 2022 | 67.30 | 69.35 | 67.05 | 68.64 | 1,045,290 | +0.44(+0.65%) |
Mar 22, 2022 | 66.25 | 68.79 | 66.25 | 68.20 | 765,538 | +2.25(+3.41%) |
Mar 21, 2022 | 68.34 | 68.43 | 64.75 | 65.95 | 720,475 | -2.55(-3.72%) |
Mar 18, 2022 | 66.91 | 69.31 | 66.31 | 68.50 | 913,712 | +1.32(+1.96%) |
Mar 17, 2022 | 67.07 | 68.44 | 65.88 | 67.18 | 833,506 | -0.31(-0.46%) |
Mar 16, 2022 | 64.00 | 67.57 | 64.00 | 67.49 | 830,758 | +4.80(+7.66%) |
Mar 15, 2022 | 61.09 | 64.23 | 60.58 | 62.69 | 1,194,943 | +1.41(+2.30%) |
Mar 14, 2022 | 63.28 | 64.04 | 60.37 | 61.28 | 915,776 | -2.42(-3.80%) |
Mar 11, 2022 | 67.24 | 67.54 | 63.14 | 63.70 | 904,723 | -3.01(-4.51%) |
Mar 10, 2022 | 64.62 | 67.31 | 63.70 | 66.71 | 651,049 | +0.73(+1.11%) |
Mar 09, 2022 | 63.50 | 67.04 | 63.50 | 65.98 | 700,436 | +3.41(+5.45%) |
Mar 08, 2022 | 61.46 | 65.00 | 59.41 | 62.57 | 1,189,874 | +0.69(+1.12%) |
Mar 07, 2022 | 68.04 | 68.12 | 61.78 | 61.88 | 1,347,049 | -6.37(-9.33%) |
Mar 04, 2022 | 71.27 | 72.00 | 66.71 | 68.25 | 925,676 | -3.37(-4.71%) |
Mar 03, 2022 | 74.42 | 74.56 | 70.98 | 71.62 | 532,044 | -1.84(-2.50%) |
Mar 02, 2022 | 75.56 | 75.56 | 71.94 | 73.46 | 527,678 | -1.65(-2.20%) |
Mar 01, 2022 | 74.65 | 75.76 | 73.26 | 75.11 | 857,402 | +0.39(+0.52%) |
Feb 28, 2022 | 71.60 | 75.12 | 71.05 | 74.72 | 1,015,581 | +2.75(+3.82%) |
Feb 25, 2022 | 69.85 | 72.00 | 69.67 | 71.97 | 590,344 | +1.94(+2.77%) |
Feb 24, 2022 | 61.84 | 70.43 | 61.69 | 70.03 | 959,241 | +4.78(+7.33%) |
Feb 23, 2022 | 66.50 | 68.20 | 64.95 | 65.25 | 792,047 | -1.01(-1.52%) |
Feb 22, 2022 | 71.12 | 72.55 | 65.94 | 66.26 | 1,598,989 | -5.81(-8.06%) |
Feb 18, 2022 | 72.07 | 0 | -3.11(-4.14%) | |||
Feb 17, 2022 | 77.03 | 78.99 | 74.72 | 75.18 | 1,562,929 | -3.58(-4.55%) |
Feb 16, 2022 | 76.79 | 79.25 | 75.64 | 78.76 | 903,090 | +0.66(+0.85%) |
Feb 15, 2022 | 76.59 | 78.75 | 76.59 | 78.10 | 650,210 | +2.41(+3.18%) |
Feb 14, 2022 | 74.18 | 77.42 | 73.64 | 75.69 | 1,098,433 | +2.12(+2.88%) |
Feb 11, 2022 | 73.18 | 75.93 | 72.02 | 73.57 | 942,159 | +0.48(+0.66%) |
Feb 10, 2022 | 73.84 | 76.27 | 72.18 | 73.09 | 760,882 | -1.17(-1.58%) |
Feb 09, 2022 | 72.79 | 74.33 | 72.37 | 74.26 | 614,917 | +2.28(+3.17%) |
Feb 08, 2022 | 68.72 | 73.06 | 68.20 | 71.98 | 1,012,007 | +3.26(+4.74%) |
Feb 07, 2022 | 67.89 | 69.57 | 67.51 | 68.72 | 636,002 | +1.22(+1.81%) |
Feb 04, 2022 | 63.92 | 67.92 | 63.43 | 67.50 | 670,813 | +3.64(+5.70%) |
Feb 03, 2022 | 62.55 | 66.73 | 63.86 | 590,300 | -1.39(-2.13%) | |
Feb 02, 2022 | 67.19 | 67.96 | 64.73 | 65.25 | 463,561 | -1.45(-2.17%) |