Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 35.96 | 36.75 | 35.60 | 36.72 | 920,213 | +0.48(+1.33%) |
Nov 29, 2022 | 35.45 | 36.31 | 35.39 | 36.23 | 529,398 | +0.88(+2.48%) |
Nov 28, 2022 | 35.64 | 36.09 | 35.02 | 35.36 | 708,846 | -0.68(-1.89%) |
Nov 25, 2022 | 35.52 | 36.22 | 35.52 | 36.04 | 221,301 | +0.44(+1.25%) |
Nov 23, 2022 | 35.85 | 36.09 | 35.33 | 35.59 | 624,136 | -0.44(-1.23%) |
Nov 22, 2022 | 35.73 | 36.13 | 35.49 | 36.04 | 667,949 | +0.54(+1.52%) |
Nov 21, 2022 | 35.66 | 36.01 | 35.24 | 35.50 | 486,157 | -0.40(-1.11%) |
Nov 18, 2022 | 36.39 | 36.53 | 35.86 | 35.89 | 820,753 | +0.03(+0.08%) |
Nov 17, 2022 | 35.61 | 36.00 | 35.42 | 35.87 | 449,039 | -0.50(-1.38%) |
Nov 16, 2022 | 36.85 | 36.97 | 35.92 | 36.37 | 550,639 | -1.01(-2.70%) |
Nov 15, 2022 | 38.02 | 38.64 | 37.15 | 37.38 | 711,609 | +0.11(+0.30%) |
Nov 14, 2022 | 37.79 | 38.24 | 37.19 | 37.26 | 789,691 | -0.74(-1.94%) |
Nov 11, 2022 | 37.59 | 38.51 | 37.56 | 38.00 | 790,350 | +0.83(+2.24%) |
Nov 10, 2022 | 35.98 | 37.18 | 35.93 | 37.17 | 850,988 | +2.55(+7.37%) |
Nov 09, 2022 | 34.19 | 35.10 | 33.94 | 34.62 | 543,490 | -0.10(-0.30%) |
Nov 08, 2022 | 34.73 | 35.03 | 34.18 | 34.72 | 575,351 | +0.32(+0.93%) |
Nov 07, 2022 | 34.58 | 34.66 | 33.44 | 34.40 | 603,274 | +0.12(+0.36%) |
Nov 04, 2022 | 34.19 | 34.64 | 33.26 | 34.28 | 883,676 | +0.79(+2.37%) |
Nov 03, 2022 | 33.11 | 33.86 | 32.32 | 33.49 | 1,583,807 | -0.03(-0.08%) |
Nov 02, 2022 | 35.47 | 35.64 | 33.40 | 33.51 | 1,074,284 | -2.32(-6.48%) |
Nov 01, 2022 | 36.51 | 36.66 | 35.43 | 35.84 | 989,602 | -0.04(-0.11%) |
Oct 31, 2022 | 35.48 | 36.28 | 35.04 | 35.88 | 1,360,436 | +0.43(+1.20%) |
Oct 28, 2022 | 34.03 | 35.54 | 34.03 | 35.45 | 1,306,293 | +0.31(+0.89%) |
Oct 27, 2022 | 37.50 | 37.88 | 34.74 | 35.14 | 2,083,411 | -2.80(-7.37%) |
Oct 26, 2022 | 37.61 | 38.74 | 37.59 | 37.93 | 1,002,483 | +0.18(+0.48%) |
Oct 25, 2022 | 37.09 | 38.19 | 36.94 | 37.76 | 1,416,774 | +0.39(+1.04%) |
Oct 24, 2022 | 37.54 | 37.74 | 36.89 | 37.37 | 738,947 | +0.09(+0.25%) |
Oct 21, 2022 | 36.44 | 37.45 | 36.11 | 37.27 | 1,490,898 | +0.80(+2.20%) |
Oct 20, 2022 | 36.86 | 37.68 | 36.24 | 36.47 | 805,755 | -0.34(-0.92%) |
Oct 19, 2022 | 36.57 | 37.16 | 36.39 | 36.81 | 1,066,622 | +0.00(+0.00%) |
Oct 18, 2022 | 37.18 | 37.75 | 36.58 | 36.81 | 689,024 | +0.71(+1.96%) |
Oct 17, 2022 | 35.77 | 36.36 | 35.37 | 36.10 | 1,201,550 | +1.11(+3.16%) |
Oct 14, 2022 | 35.59 | 36.15 | 34.73 | 35.00 | 986,571 | -0.12(-0.35%) |
Oct 13, 2022 | 33.79 | 35.51 | 33.28 | 35.12 | 1,362,026 | +0.90(+2.62%) |
Oct 12, 2022 | 34.20 | 34.54 | 33.65 | 34.22 | 1,591,153 | +0.08(+0.25%) |
Oct 11, 2022 | 34.15 | 34.57 | 33.36 | 34.14 | 903,604 | +0.11(+0.33%) |
Oct 10, 2022 | 34.22 | 34.46 | 33.59 | 34.02 | 749,979 | +0.04(+0.11%) |
Oct 07, 2022 | 34.44 | 34.56 | 33.55 | 33.99 | 776,336 | -1.01(-2.89%) |
Oct 06, 2022 | 35.35 | 35.77 | 34.81 | 35.00 | 595,372 | -0.54(-1.52%) |
Oct 05, 2022 | 34.73 | 35.84 | 34.64 | 35.54 | 801,981 | +0.06(+0.16%) |
Oct 04, 2022 | 34.40 | 35.64 | 34.11 | 35.48 | 950,691 | +2.02(+6.04%) |
Oct 03, 2022 | 32.80 | 33.98 | 31.71 | 33.46 | 929,617 | +1.23(+3.81%) |
Sep 30, 2022 | 33.49 | 33.59 | 32.19 | 32.23 | 2,111,269 | -1.55(-4.59%) |
Sep 29, 2022 | 33.99 | 34.07 | 33.11 | 33.78 | 725,810 | -0.87(-2.51%) |
Sep 28, 2022 | 33.93 | 35.08 | 33.90 | 34.65 | 1,319,622 | +0.94(+2.80%) |
Sep 27, 2022 | 34.35 | 34.84 | 33.33 | 33.70 | 1,390,892 | +0.12(+0.37%) |
Sep 26, 2022 | 33.98 | 34.59 | 33.49 | 33.58 | 1,349,417 | -0.10(-0.31%) |
Sep 23, 2022 | 33.50 | 33.79 | 32.39 | 33.68 | 1,497,052 | -0.43(-1.27%) |
Sep 22, 2022 | 36.33 | 36.41 | 33.68 | 34.12 | 1,540,863 | -2.36(-6.47%) |
Sep 21, 2022 | 38.41 | 38.43 | 36.46 | 36.48 | 987,222 | -1.68(-4.41%) |
Sep 20, 2022 | 38.61 | 38.85 | 37.78 | 38.16 | 675,291 | -0.54(-1.39%) |
Sep 19, 2022 | 37.89 | 39.29 | 37.89 | 38.70 | 1,156,342 | +0.34(+0.89%) |
Sep 16, 2022 | 39.12 | 39.12 | 37.83 | 38.36 | 1,395,052 | -1.28(-3.24%) |
Sep 15, 2022 | 39.17 | 40.34 | 39.17 | 39.64 | 956,199 | +0.39(+0.99%) |
Sep 14, 2022 | 39.05 | 39.31 | 38.19 | 39.26 | 932,415 | +0.09(+0.22%) |
Sep 13, 2022 | 39.42 | 40.08 | 38.98 | 39.17 | 736,481 | -1.62(-3.97%) |
Sep 12, 2022 | 41.27 | 41.73 | 40.72 | 40.79 | 1,213,473 | -0.04(-0.09%) |
Sep 09, 2022 | 40.03 | 41.05 | 40.03 | 40.83 | 1,028,109 | +1.02(+2.56%) |
Sep 08, 2022 | 38.69 | 39.81 | 38.37 | 39.81 | 1,561,265 | +0.59(+1.50%) |
Sep 07, 2022 | 38.46 | 39.44 | 38.33 | 39.22 | 1,045,811 | +0.99(+2.59%) |
Sep 06, 2022 | 39.21 | 39.31 | 37.69 | 38.23 | 562,689 | -0.61(-1.57%) |
Sep 02, 2022 | 39.26 | 39.60 | 38.42 | 38.84 | 1,111,515 | +0.06(+0.14%) |
Sep 01, 2022 | 39.29 | 39.48 | 38.08 | 38.78 | 549,434 | -0.89(-2.24%) |
Aug 31, 2022 | 39.96 | 40.32 | 39.40 | 39.67 | 505,021 | -0.02(-0.05%) |
Aug 30, 2022 | 41.04 | 41.30 | 39.50 | 39.69 | 524,293 | -1.09(-2.68%) |
Aug 29, 2022 | 40.23 | 41.16 | 39.90 | 40.78 | 687,324 | +0.01(+0.02%) |
Aug 26, 2022 | 43.02 | 43.34 | 40.77 | 40.77 | 601,842 | -2.48(-5.73%) |
Aug 25, 2022 | 43.00 | 43.64 | 42.82 | 43.25 | 506,366 | +0.68(+1.60%) |
Aug 24, 2022 | 42.06 | 42.98 | 42.06 | 42.57 | 606,507 | +0.18(+0.42%) |
Aug 23, 2022 | 42.06 | 42.68 | 41.85 | 42.39 | 418,586 | +0.66(+1.59%) |
Aug 22, 2022 | 42.13 | 42.30 | 41.65 | 41.73 | 769,400 | -1.60(-3.69%) |
Aug 19, 2022 | 43.76 | 44.05 | 43.16 | 43.33 | 569,543 | -1.15(-2.59%) |
Aug 18, 2022 | 43.94 | 44.49 | 43.69 | 44.48 | 419,980 | +0.41(+0.93%) |
Aug 17, 2022 | 44.21 | 44.55 | 43.71 | 44.06 | 730,613 | -0.81(-1.81%) |
Aug 16, 2022 | 43.90 | 45.02 | 43.90 | 44.88 | 442,081 | +0.70(+1.59%) |
Aug 15, 2022 | 43.98 | 44.60 | 43.81 | 44.18 | 1,038,503 | -0.20(-0.44%) |
Aug 12, 2022 | 42.97 | 44.39 | 42.97 | 44.37 | 792,724 | +1.56(+3.65%) |
Aug 11, 2022 | 42.81 | 43.55 | 42.47 | 42.81 | 645,360 | +0.74(+1.76%) |
Aug 10, 2022 | 42.50 | 42.87 | 41.83 | 42.07 | 710,995 | +0.74(+1.79%) |
Aug 09, 2022 | 40.89 | 41.34 | 40.50 | 41.33 | 858,639 | +0.08(+0.20%) |
Aug 08, 2022 | 41.38 | 42.42 | 41.17 | 41.25 | 735,682 | +0.30(+0.73%) |
Aug 05, 2022 | 40.83 | 41.37 | 40.59 | 40.95 | 477,793 | -0.24(-0.59%) |
Aug 04, 2022 | 41.38 | 41.66 | 40.79 | 41.19 | 575,357 | -0.06(-0.14%) |
Aug 03, 2022 | 40.47 | 41.83 | 40.43 | 41.25 | 643,895 | +1.21(+3.01%) |
Aug 02, 2022 | 40.14 | 40.55 | 39.71 | 40.04 | 746,036 | -0.43(-1.06%) |
Aug 01, 2022 | 39.88 | 40.91 | 39.81 | 40.47 | 891,565 | +0.14(+0.35%) |
Jul 29, 2022 | 40.90 | 40.91 | 39.66 | 40.33 | 1,153,199 | -0.83(-2.02%) |
Jul 28, 2022 | 41.74 | 42.69 | 40.00 | 41.16 | 1,115,581 | -1.38(-3.23%) |
Jul 27, 2022 | 41.59 | 42.71 | 41.43 | 42.54 | 734,031 | +1.75(+4.29%) |
Jul 26, 2022 | 41.32 | 41.51 | 40.64 | 40.79 | 616,050 | -1.14(-2.72%) |
Jul 25, 2022 | 41.47 | 42.05 | 40.56 | 41.93 | 597,776 | +0.92(+2.24%) |
Jul 22, 2022 | 41.32 | 41.96 | 40.66 | 41.02 | 559,818 | -0.31(-0.75%) |
Jul 21, 2022 | 40.70 | 41.35 | 39.99 | 41.32 | 693,170 | -0.26(-0.63%) |
Jul 20, 2022 | 40.57 | 41.79 | 40.44 | 41.59 | 763,241 | +0.62(+1.51%) |
Jul 19, 2022 | 40.32 | 41.40 | 40.32 | 40.97 | 744,862 | +1.27(+3.21%) |
Jul 18, 2022 | 39.18 | 40.62 | 39.12 | 39.70 | 1,017,443 | +1.34(+3.49%) |
Jul 15, 2022 | 37.74 | 38.41 | 37.37 | 38.36 | 621,439 | +1.17(+3.14%) |
Jul 14, 2022 | 37.11 | 37.56 | 36.69 | 37.19 | 522,015 | -0.65(-1.73%) |
Jul 13, 2022 | 36.36 | 38.10 | 36.25 | 37.84 | 691,070 | +0.47(+1.25%) |
Jul 12, 2022 | 37.06 | 38.42 | 37.06 | 37.38 | 799,767 | +0.30(+0.81%) |
Jul 11, 2022 | 37.10 | 37.65 | 36.55 | 37.08 | 443,521 | -0.60(-1.59%) |
Jul 08, 2022 | 37.57 | 38.55 | 37.17 | 37.67 | 682,028 | -0.04(-0.10%) |
Jul 07, 2022 | 37.14 | 37.98 | 36.66 | 37.71 | 1,053,118 | +1.28(+3.52%) |
Jul 06, 2022 | 37.70 | 38.38 | 35.77 | 36.43 | 933,149 | -1.57(-4.14%) |
Jul 05, 2022 | 37.74 | 38.21 | 36.76 | 38.00 | 738,677 | -0.02(-0.05%) |
Jul 01, 2022 | 36.23 | 38.13 | 36.23 | 38.02 | 897,008 | +1.70(+4.69%) |
Jun 30, 2022 | 36.51 | 37.04 | 35.26 | 36.32 | 970,999 | -0.94(-2.54%) |
Jun 29, 2022 | 37.83 | 38.41 | 36.82 | 37.26 | 921,751 | -1.25(-3.25%) |
Jun 28, 2022 | 38.22 | 40.21 | 38.22 | 38.52 | 1,098,559 | -0.24(-0.63%) |
Jun 27, 2022 | 39.00 | 39.44 | 38.46 | 38.76 | 1,176,139 | -0.26(-0.67%) |
Jun 24, 2022 | 36.72 | 39.03 | 36.72 | 39.02 | 1,357,113 | +2.92(+8.08%) |
Jun 23, 2022 | 36.53 | 36.63 | 35.24 | 36.10 | 1,285,701 | -0.38(-1.05%) |
Jun 22, 2022 | 36.34 | 37.25 | 36.22 | 36.49 | 1,017,607 | -0.30(-0.81%) |
Jun 21, 2022 | 38.61 | 38.61 | 36.73 | 36.79 | 1,041,165 | -0.64(-1.70%) |
Jun 17, 2022 | 36.83 | 37.63 | 36.17 | 37.42 | 1,766,446 | +0.94(+2.59%) |
Jun 16, 2022 | 39.53 | 39.70 | 36.18 | 36.48 | 1,593,724 | -4.46(-10.90%) |
Jun 15, 2022 | 40.65 | 41.81 | 40.29 | 40.94 | 870,855 | +0.74(+1.84%) |
Jun 14, 2022 | 40.18 | 40.69 | 39.69 | 40.20 | 829,294 | +0.04(+0.09%) |
Jun 13, 2022 | 41.93 | 42.05 | 39.92 | 40.16 | 801,992 | -3.13(-7.24%) |
Jun 10, 2022 | 44.92 | 45.79 | 43.25 | 43.30 | 814,636 | -2.64(-5.75%) |
Jun 09, 2022 | 47.42 | 47.42 | 45.81 | 45.94 | 640,879 | -1.48(-3.13%) |
Jun 08, 2022 | 48.05 | 48.09 | 47.12 | 47.42 | 605,573 | -1.15(-2.37%) |
Jun 07, 2022 | 47.43 | 48.61 | 47.18 | 48.57 | 606,496 | +0.36(+0.75%) |
Jun 06, 2022 | 47.86 | 48.63 | 47.25 | 48.21 | 513,101 | +1.00(+2.12%) |
Jun 03, 2022 | 46.94 | 47.82 | 46.94 | 47.21 | 595,885 | -0.44(-0.93%) |
Jun 02, 2022 | 46.86 | 47.66 | 46.67 | 47.65 | 751,378 | +0.89(+1.90%) |
Jun 01, 2022 | 47.68 | 48.48 | 46.36 | 46.76 | 600,157 | -0.61(-1.29%) |
May 31, 2022 | 47.24 | 47.65 | 46.40 | 47.38 | 516,101 | -0.12(-0.25%) |
May 27, 2022 | 46.81 | 47.84 | 46.81 | 47.50 | 528,497 | +0.92(+1.97%) |
May 26, 2022 | 45.16 | 46.82 | 45.16 | 46.58 | 620,329 | +1.90(+4.25%) |
May 25, 2022 | 42.37 | 44.93 | 42.37 | 44.68 | 843,253 | +2.15(+5.06%) |
May 24, 2022 | 43.79 | 44.34 | 42.12 | 42.53 | 942,726 | -2.04(-4.58%) |
May 23, 2022 | 44.81 | 44.81 | 43.44 | 44.57 | 961,585 | +0.65(+1.48%) |
May 20, 2022 | 45.33 | 45.33 | 42.76 | 43.92 | 825,120 | -0.57(-1.29%) |
May 19, 2022 | 44.49 | 45.69 | 44.46 | 44.49 | 1,065,083 | -0.79(-1.74%) |
May 18, 2022 | 46.40 | 47.01 | 44.64 | 45.28 | 1,161,324 | -2.09(-4.40%) |
May 17, 2022 | 47.17 | 48.20 | 46.58 | 47.37 | 677,837 | +1.51(+3.29%) |
May 16, 2022 | 45.82 | 46.23 | 44.75 | 45.85 | 1,123,857 | -0.21(-0.46%) |
May 13, 2022 | 45.00 | 46.90 | 45.00 | 46.07 | 784,307 | +1.91(+4.32%) |
May 12, 2022 | 44.98 | 45.59 | 43.14 | 44.16 | 1,115,242 | -1.24(-2.74%) |
May 11, 2022 | 47.12 | 48.22 | 45.16 | 45.40 | 819,112 | -1.70(-3.60%) |
May 10, 2022 | 45.62 | 47.76 | 45.23 | 47.10 | 1,202,102 | +1.74(+3.84%) |
May 09, 2022 | 48.39 | 48.65 | 45.07 | 45.35 | 911,114 | -3.72(-7.57%) |
May 06, 2022 | 49.02 | 49.87 | 47.88 | 49.07 | 737,249 | -0.01(-0.02%) |
May 05, 2022 | 50.05 | 50.98 | 48.20 | 49.08 | 805,840 | -1.58(-3.11%) |
May 04, 2022 | 50.83 | 51.28 | 48.30 | 50.66 | 1,020,763 | -0.03(-0.05%) |
May 03, 2022 | 51.64 | 52.06 | 49.87 | 50.68 | 746,299 | -1.03(-1.99%) |
May 02, 2022 | 51.78 | 52.77 | 50.16 | 51.71 | 1,106,664 | +0.29(+0.56%) |
Apr 29, 2022 | 53.01 | 54.14 | 51.39 | 51.43 | 1,042,949 | -0.13(-0.25%) |
Apr 28, 2022 | 50.07 | 52.25 | 49.56 | 51.56 | 1,039,865 | +1.09(+2.17%) |
Apr 27, 2022 | 49.28 | 50.56 | 49.18 | 50.46 | 926,245 | +1.00(+2.02%) |
Apr 26, 2022 | 50.24 | 50.87 | 49.41 | 49.46 | 976,852 | -1.14(-2.25%) |
Apr 25, 2022 | 49.02 | 50.77 | 48.69 | 50.60 | 1,056,338 | +1.35(+2.75%) |
Apr 22, 2022 | 49.82 | 50.36 | 48.77 | 49.25 | 1,030,084 | -0.91(-1.81%) |
Apr 21, 2022 | 53.42 | 53.42 | 49.87 | 50.16 | 1,642,445 | -1.56(-3.01%) |
Apr 20, 2022 | 51.66 | 52.42 | 51.17 | 51.71 | 1,683,628 | +0.47(+0.92%) |
Apr 19, 2022 | 49.62 | 51.31 | 49.62 | 51.24 | 755,516 | +1.65(+3.33%) |
Apr 18, 2022 | 48.77 | 50.00 | 48.77 | 49.59 | 632,652 | +0.54(+1.10%) |
Apr 14, 2022 | 49.19 | 50.18 | 48.96 | 49.05 | 574,879 | +0.16(+0.32%) |
Apr 13, 2022 | 47.28 | 49.28 | 46.81 | 48.90 | 641,563 | +2.26(+4.85%) |
Apr 12, 2022 | 46.96 | 47.36 | 46.35 | 46.63 | 895,877 | +0.18(+0.38%) |
Apr 11, 2022 | 45.37 | 47.25 | 45.08 | 46.46 | 1,706,414 | +0.89(+1.95%) |
Apr 08, 2022 | 46.54 | 47.15 | 45.44 | 45.57 | 1,263,960 | -1.05(-2.25%) |
Apr 07, 2022 | 47.88 | 48.15 | 45.65 | 46.62 | 1,933,567 | -1.19(-2.48%) |
Apr 06, 2022 | 49.91 | 50.01 | 47.57 | 47.80 | 876,535 | -2.81(-5.55%) |
Apr 05, 2022 | 52.38 | 52.64 | 50.56 | 50.61 | 777,254 | -1.45(-2.78%) |
Apr 04, 2022 | 51.56 | 52.20 | 51.08 | 52.06 | 882,922 | +0.12(+0.23%) |
Apr 01, 2022 | 54.07 | 54.38 | 51.53 | 51.94 | 810,224 | -1.77(-3.30%) |
Mar 31, 2022 | 53.84 | 54.66 | 53.38 | 53.71 | 905,439 | -0.24(-0.45%) |
Mar 30, 2022 | 54.05 | 54.67 | 53.36 | 53.95 | 540,098 | -0.81(-1.47%) |
Mar 29, 2022 | 54.37 | 55.61 | 54.21 | 54.75 | 588,799 | +1.46(+2.75%) |
Mar 28, 2022 | 53.82 | 54.17 | 52.96 | 53.29 | 477,004 | -0.92(-1.69%) |
Mar 25, 2022 | 53.79 | 54.63 | 53.45 | 54.21 | 1,016,931 | +0.44(+0.83%) |
Mar 24, 2022 | 52.34 | 53.77 | 52.12 | 53.76 | 597,301 | +1.40(+2.67%) |
Mar 23, 2022 | 53.18 | 53.45 | 52.20 | 52.36 | 627,373 | -1.71(-3.15%) |
Mar 22, 2022 | 53.56 | 54.70 | 53.47 | 54.07 | 606,192 | +0.86(+1.62%) |
Mar 21, 2022 | 53.62 | 54.19 | 52.58 | 53.21 | 597,215 | -0.81(-1.49%) |
Mar 18, 2022 | 53.84 | 54.29 | 53.11 | 54.01 | 970,511 | +0.16(+0.29%) |
Mar 17, 2022 | 52.88 | 54.01 | 52.66 | 53.85 | 1,094,359 | +0.25(+0.47%) |
Mar 16, 2022 | 51.77 | 53.61 | 51.77 | 53.60 | 1,279,943 | +2.60(+5.09%) |
Mar 15, 2022 | 49.81 | 51.33 | 49.49 | 51.01 | 933,154 | +1.70(+3.44%) |
Mar 14, 2022 | 49.69 | 50.39 | 48.70 | 49.31 | 636,275 | -0.09(-0.19%) |
Mar 11, 2022 | 49.37 | 50.10 | 48.64 | 49.41 | 2,457,410 | +0.96(+1.97%) |
Mar 10, 2022 | 46.38 | 48.72 | 46.38 | 48.45 | 706,068 | +0.79(+1.66%) |
Mar 09, 2022 | 47.30 | 48.60 | 47.30 | 47.66 | 1,001,631 | +2.37(+5.24%) |
Mar 08, 2022 | 43.17 | 46.30 | 42.41 | 45.28 | 772,446 | +2.68(+6.28%) |
Mar 07, 2022 | 47.17 | 47.27 | 42.44 | 42.61 | 1,042,679 | -4.70(-9.94%) |
Mar 04, 2022 | 48.49 | 49.06 | 46.91 | 47.31 | 885,737 | -2.19(-4.42%) |
Mar 03, 2022 | 51.65 | 51.67 | 49.24 | 49.50 | 540,192 | -1.55(-3.03%) |
Mar 02, 2022 | 49.38 | 51.31 | 49.38 | 51.04 | 815,198 | +2.40(+4.94%) |
Mar 01, 2022 | 51.17 | 51.56 | 48.39 | 48.64 | 733,868 | -2.93(-5.67%) |
Feb 28, 2022 | 51.64 | 52.10 | 50.60 | 51.57 | 1,075,149 | -1.06(-2.01%) |
Feb 25, 2022 | 51.60 | 52.69 | 50.11 | 52.63 | 1,152,195 | +1.34(+2.62%) |
Feb 24, 2022 | 50.26 | 51.39 | 49.66 | 51.28 | 844,855 | -0.61(-1.17%) |
Feb 23, 2022 | 55.20 | 55.80 | 51.80 | 51.89 | 997,182 | -2.01(-3.74%) |
Feb 22, 2022 | 53.66 | 54.89 | 53.48 | 53.90 | 782,577 | -0.38(-0.69%) |
Feb 18, 2022 | 54.28 | 0 | -0.89(-1.62%) | |||
Feb 17, 2022 | 55.92 | 56.65 | 54.92 | 55.17 | 1,084,027 | -1.67(-2.95%) |
Feb 16, 2022 | 56.65 | 58.14 | 56.51 | 56.85 | 1,267,033 | -0.25(-0.44%) |
Feb 15, 2022 | 54.94 | 57.28 | 54.94 | 57.10 | 1,247,617 | +3.19(+5.92%) |
Feb 14, 2022 | 54.07 | 55.02 | 53.60 | 53.90 | 1,046,138 | -0.22(-0.41%) |
Feb 11, 2022 | 56.10 | 56.41 | 53.67 | 54.12 | 975,982 | -1.68(-3.02%) |
Feb 10, 2022 | 55.39 | 57.30 | 55.39 | 55.81 | 1,437,924 | -0.04(-0.07%) |
Feb 09, 2022 | 55.20 | 56.09 | 55.17 | 55.85 | 1,264,900 | +1.08(+1.97%) |
Feb 08, 2022 | 52.90 | 54.92 | 52.82 | 54.77 | 830,948 | +2.13(+4.04%) |
Feb 07, 2022 | 51.49 | 52.90 | 51.49 | 52.64 | 458,791 | +1.59(+3.12%) |
Feb 04, 2022 | 50.42 | 51.48 | 49.57 | 51.05 | 598,591 | +0.20(+0.40%) |
Feb 03, 2022 | 51.36 | 52.07 | 50.81 | 50.85 | 313,520 | -0.77(-1.50%) |
Feb 02, 2022 | 52.89 | 53.40 | 51.09 | 51.62 | 838,082 | -1.56(-2.94%) |
Feb 01, 2022 | 52.46 | 53.32 | 51.98 | 53.19 | 566,240 | +0.93(+1.78%) |
Jan 31, 2022 | 49.74 | 52.36 | 52.26 | 1,627,033 | +2.01(+4.01%) | |
Jan 28, 2022 | 49.46 | 50.30 | 48.39 | 50.24 | 498,412 | +0.79(+1.60%) |
Jan 27, 2022 | 51.10 | 51.94 | 49.00 | 49.45 | 702,885 | -1.32(-2.61%) |
Jan 26, 2022 | 51.25 | 52.43 | 50.56 | 50.78 | 620,443 | +0.31(+0.62%) |
Jan 25, 2022 | 49.20 | 51.04 | 48.16 | 50.46 | 676,971 | -0.06(-0.13%) |
Jan 24, 2022 | 48.26 | 50.56 | 47.64 | 50.53 | 1,428,639 | +1.18(+2.39%) |
Jan 21, 2022 | 49.24 | 50.05 | 48.17 | 49.35 | 767,156 | -0.17(-0.33%) |
Jan 20, 2022 | 49.92 | 51.70 | 49.41 | 49.52 | 662,358 | +0.19(+0.39%) |
Jan 19, 2022 | 50.33 | 50.39 | 49.22 | 49.32 | 514,869 | -0.86(-1.72%) |
Jan 18, 2022 | 51.32 | 51.75 | 50.12 | 50.19 | 1,152,908 | -1.63(-3.14%) |
Jan 14, 2022 | 51.82 | 0 | -0.33(-0.64%) | |||
Jan 13, 2022 | 51.91 | 52.88 | 51.62 | 52.15 | 487,540 | +0.38(+0.73%) |
Jan 12, 2022 | 52.91 | 53.10 | 51.67 | 51.77 | 579,026 | -0.94(-1.78%) |
Jan 11, 2022 | 52.06 | 52.93 | 51.84 | 52.71 | 511,183 | +0.55(+1.06%) |
Jan 10, 2022 | 52.86 | 52.86 | 51.25 | 52.16 | 1,261,803 | -0.82(-1.55%) |
Jan 07, 2022 | 52.54 | 53.95 | 52.31 | 52.97 | 1,171,388 | +0.41(+0.79%) |
Jan 06, 2022 | 52.85 | 53.36 | 51.97 | 52.56 | 794,356 | +0.12(+0.23%) |
Jan 05, 2022 | 54.18 | 54.25 | 52.44 | 52.44 | 777,296 | -1.47(-2.73%) |
Jan 04, 2022 | 52.97 | 54.38 | 52.58 | 53.91 | 742,280 | +1.54(+2.93%) |
Jan 03, 2022 | 51.39 | 52.47 | 50.82 | 52.38 | 1,035,501 | +1.53(+3.00%) |
Dec 31, 2021 | 49.98 | 51.22 | 49.98 | 50.85 | 316,512 | +0.46(+0.91%) |
Dec 30, 2021 | 51.06 | 51.56 | 50.33 | 50.39 | 267,612 | -0.47(-0.92%) |
Dec 29, 2021 | 49.95 | 50.93 | 49.77 | 50.86 | 368,082 | +0.56(+1.12%) |
Dec 28, 2021 | 50.08 | 50.97 | 50.06 | 50.30 | 411,738 | +0.11(+0.22%) |
Dec 27, 2021 | 48.89 | 50.42 | 48.51 | 50.19 | 888,373 | +0.61(+1.22%) |
Dec 23, 2021 | 49.80 | 49.83 | 48.89 | 49.58 | 433,213 | +0.57(+1.16%) |
Dec 22, 2021 | 47.83 | 49.51 | 47.83 | 49.01 | 626,055 | +1.18(+2.46%) |
Dec 21, 2021 | 45.34 | 48.04 | 45.34 | 47.83 | 1,444,937 | +3.19(+7.15%) |
Dec 20, 2021 | 43.65 | 44.76 | 43.26 | 44.64 | 781,530 | -0.19(-0.43%) |
Dec 17, 2021 | 43.80 | 45.05 | 43.07 | 44.83 | 1,603,720 | +0.90(+2.05%) |
Dec 16, 2021 | 44.98 | 45.53 | 43.67 | 43.93 | 657,025 | -1.11(-2.47%) |
Dec 15, 2021 | 45.17 | 45.37 | 43.76 | 45.04 | 805,696 | +0.04(+0.08%) |
Dec 14, 2021 | 44.65 | 46.25 | 44.65 | 45.01 | 808,740 | +0.01(+0.02%) |
Dec 13, 2021 | 46.71 | 47.02 | 44.62 | 45.00 | 912,093 | -2.24(-4.74%) |
Dec 10, 2021 | 48.56 | 48.83 | 46.82 | 47.24 | 684,891 | -0.53(-1.11%) |
Dec 09, 2021 | 46.80 | 48.21 | 46.62 | 47.77 | 438,613 | -0.05(-0.11%) |
Dec 08, 2021 | 47.37 | 48.66 | 46.63 | 47.82 | 569,736 | +1.08(+2.31%) |
Dec 07, 2021 | 46.98 | 48.66 | 46.30 | 46.74 | 1,311,023 | -0.04(-0.08%) |
Dec 06, 2021 | 45.95 | 47.88 | 45.68 | 46.78 | 1,139,890 | +1.64(+3.62%) |
Dec 03, 2021 | 46.05 | 46.05 | 44.40 | 45.14 | 750,661 | -0.46(-1.00%) |
Dec 02, 2021 | 43.79 | 46.07 | 43.51 | 45.60 | 710,481 | +2.53(+5.87%) |