Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 51.07 | 51.94 | 50.61 | 51.71 | 766,672 | +0.19(+0.37%) |
Dec 29, 2022 | 49.88 | 52.52 | 49.60 | 51.52 | 867,972 | +1.91(+3.85%) |
Dec 28, 2022 | 49.00 | 49.81 | 48.55 | 49.61 | 894,626 | +0.50(+1.02%) |
Dec 27, 2022 | 51.00 | 51.25 | 49.00 | 49.11 | 718,260 | -1.75(-3.44%) |
Dec 23, 2022 | 51.54 | 51.95 | 50.20 | 50.86 | 719,318 | -0.82(-1.59%) |
Dec 22, 2022 | 51.76 | 52.49 | 50.85 | 51.68 | 894,343 | -0.48(-0.92%) |
Dec 21, 2022 | 52.58 | 53.15 | 51.60 | 52.16 | 889,842 | -0.64(-1.21%) |
Dec 20, 2022 | 51.50 | 53.67 | 50.52 | 52.80 | 730,590 | +0.74(+1.42%) |
Dec 19, 2022 | 52.59 | 52.59 | 50.68 | 52.06 | 719,383 | -0.94(-1.77%) |
Dec 16, 2022 | 51.84 | 53.43 | 51.84 | 53.00 | 1,487,660 | +0.59(+1.13%) |
Dec 15, 2022 | 52.35 | 53.10 | 51.70 | 52.41 | 887,378 | -0.27(-0.51%) |
Dec 14, 2022 | 52.99 | 54.24 | 52.00 | 52.68 | 740,464 | -0.64(-1.20%) |
Dec 13, 2022 | 52.27 | 53.59 | 51.59 | 53.32 | 1,389,716 | +1.61(+3.11%) |
Dec 12, 2022 | 48.87 | 52.27 | 48.50 | 51.71 | 1,409,808 | +2.58(+5.25%) |
Dec 09, 2022 | 50.62 | 51.25 | 48.98 | 49.13 | 1,122,164 | -1.23(-2.44%) |
Dec 08, 2022 | 47.70 | 50.54 | 46.75 | 50.36 | 1,339,946 | +2.84(+5.98%) |
Dec 07, 2022 | 46.58 | 48.12 | 46.57 | 47.52 | 663,298 | +0.64(+1.37%) |
Dec 06, 2022 | 49.32 | 49.47 | 46.81 | 46.88 | 1,140,501 | -2.50(-5.06%) |
Dec 05, 2022 | 50.38 | 50.73 | 48.41 | 49.38 | 1,013,029 | -1.25(-2.47%) |
Dec 02, 2022 | 50.13 | 51.70 | 49.26 | 50.63 | 889,832 | +0.84(+1.69%) |
Dec 01, 2022 | 49.93 | 50.91 | 48.33 | 49.79 | 960,556 | -0.14(-0.28%) |
Nov 30, 2022 | 51.07 | 51.96 | 47.62 | 49.93 | 1,399,654 | -0.19(-0.38%) |
Nov 29, 2022 | 50.22 | 51.32 | 49.76 | 50.12 | 1,052,602 | -0.52(-1.03%) |
Nov 28, 2022 | 51.03 | 51.90 | 49.16 | 50.64 | 1,352,902 | -0.32(-0.63%) |
Nov 25, 2022 | 48.87 | 51.18 | 48.87 | 50.96 | 555,882 | +1.47(+2.97%) |
Nov 23, 2022 | 49.61 | 50.21 | 48.61 | 49.49 | 892,436 | +0.51(+1.04%) |
Nov 22, 2022 | 48.08 | 49.38 | 46.14 | 48.98 | 1,025,870 | +0.75(+1.56%) |
Nov 21, 2022 | 50.09 | 51.49 | 47.93 | 48.23 | 1,287,828 | -2.22(-4.40%) |
Nov 18, 2022 | 48.23 | 52.61 | 48.14 | 50.45 | 5,244,506 | +7.21(+16.67%) |
Nov 17, 2022 | 43.50 | 44.32 | 42.15 | 43.24 | 1,863,850 | -0.53(-1.21%) |
Nov 16, 2022 | 46.57 | 46.84 | 43.46 | 43.77 | 1,535,247 | -2.84(-6.09%) |
Nov 15, 2022 | 48.01 | 49.34 | 45.77 | 46.61 | 1,248,957 | -0.27(-0.58%) |
Nov 14, 2022 | 45.28 | 47.17 | 44.75 | 46.88 | 1,658,496 | +1.73(+3.83%) |
Nov 11, 2022 | 45.50 | 46.48 | 44.16 | 45.15 | 1,137,823 | +0.06(+0.13%) |
Nov 10, 2022 | 43.53 | 45.27 | 42.67 | 45.09 | 3,062,581 | +1.10(+2.50%) |
Nov 09, 2022 | 46.82 | 48.45 | 43.74 | 43.99 | 2,115,551 | -3.12(-6.62%) |
Nov 08, 2022 | 46.47 | 49.22 | 45.11 | 47.11 | 2,743,240 | -0.51(-1.07%) |
Nov 07, 2022 | 50.84 | 50.96 | 46.31 | 47.62 | 3,552,681 | -2.80(-5.55%) |
Nov 04, 2022 | 49.99 | 54.00 | 45.24 | 50.42 | 7,927,452 | -9.63(-16.04%) |
Nov 03, 2022 | 58.56 | 61.10 | 57.63 | 60.05 | 846,489 | +0.80(+1.35%) |
Nov 02, 2022 | 60.62 | 59.25 | 777,214 | -1.41(-2.32%) | ||
Nov 01, 2022 | 60.83 | 61.99 | 58.64 | 60.66 | 686,435 | +0.17(+0.28%) |
Oct 31, 2022 | 60.17 | 61.25 | 59.26 | 60.49 | 879,274 | -0.11(-0.18%) |
Oct 28, 2022 | 59.32 | 60.83 | 58.57 | 60.60 | 807,567 | +1.36(+2.30%) |
Oct 27, 2022 | 59.08 | 60.41 | 57.92 | 59.24 | 699,181 | +0.83(+1.42%) |
Oct 26, 2022 | 60.04 | 60.94 | 57.32 | 58.41 | 1,027,244 | -1.41(-2.36%) |
Oct 25, 2022 | 59.09 | 61.33 | 59.09 | 59.82 | 678,368 | +1.37(+2.34%) |
Oct 24, 2022 | 60.24 | 60.24 | 56.51 | 58.45 | 872,763 | -1.37(-2.29%) |
Oct 21, 2022 | 58.06 | 60.03 | 57.31 | 59.82 | 837,755 | +1.82(+3.14%) |
Oct 20, 2022 | 57.40 | 59.82 | 57.17 | 58.00 | 577,121 | +0.91(+1.59%) |
Oct 19, 2022 | 58.24 | 58.50 | 56.45 | 57.09 | 943,550 | -1.91(-3.24%) |
Oct 18, 2022 | 59.91 | 61.83 | 58.68 | 59.00 | 1,356,008 | +0.60(+1.03%) |
Oct 17, 2022 | 58.23 | 59.99 | 57.11 | 58.40 | 1,122,476 | +1.46(+2.56%) |
Oct 14, 2022 | 59.31 | 59.90 | 56.15 | 56.94 | 874,708 | -1.78(-3.03%) |
Oct 13, 2022 | 57.07 | 58.90 | 54.74 | 58.72 | 934,314 | +1.03(+1.79%) |
Oct 12, 2022 | 58.03 | 58.03 | 54.79 | 57.69 | 862,311 | +0.23(+0.40%) |
Oct 11, 2022 | 58.45 | 59.01 | 54.73 | 57.46 | 1,285,644 | -0.45(-0.78%) |
Oct 10, 2022 | 57.50 | 58.36 | 55.88 | 57.91 | 644,875 | -0.32(-0.55%) |
Oct 07, 2022 | 58.81 | 59.70 | 57.89 | 58.23 | 993,499 | -0.87(-1.47%) |
Oct 06, 2022 | 57.19 | 60.00 | 56.81 | 59.10 | 1,505,306 | +1.41(+2.44%) |
Oct 05, 2022 | 59.18 | 59.55 | 57.23 | 57.69 | 1,940,055 | -2.80(-4.63%) |
Oct 04, 2022 | 61.82 | 63.22 | 59.66 | 60.49 | 2,451,043 | -0.55(-0.90%) |
Oct 03, 2022 | 66.66 | 66.80 | 58.46 | 61.04 | 4,856,701 | -7.26(-10.63%) |
Sep 30, 2022 | 64.99 | 69.89 | 64.99 | 68.30 | 2,101,584 | +2.89(+4.42%) |
Sep 29, 2022 | 62.37 | 68.13 | 59.96 | 65.41 | 2,368,756 | +2.41(+3.83%) |
Sep 28, 2022 | 62.49 | 63.72 | 61.43 | 63.00 | 801,061 | +1.24(+2.01%) |
Sep 27, 2022 | 60.06 | 62.81 | 59.76 | 61.76 | 1,036,388 | +2.46(+4.15%) |
Sep 26, 2022 | 58.25 | 62.43 | 58.14 | 59.30 | 842,286 | +0.98(+1.68%) |
Sep 23, 2022 | 60.78 | 61.16 | 56.02 | 58.32 | 1,693,932 | -2.77(-4.53%) |
Sep 22, 2022 | 61.96 | 62.29 | 59.78 | 61.09 | 1,033,444 | -1.81(-2.88%) |
Sep 21, 2022 | 64.16 | 64.97 | 62.65 | 62.90 | 939,273 | -0.66(-1.04%) |
Sep 20, 2022 | 63.40 | 64.80 | 62.28 | 63.56 | 685,675 | -0.24(-0.38%) |
Sep 19, 2022 | 62.54 | 63.99 | 62.07 | 63.80 | 916,009 | +1.24(+1.98%) |
Sep 16, 2022 | 63.63 | 63.96 | 61.69 | 62.56 | 2,248,143 | -2.19(-3.38%) |
Sep 15, 2022 | 66.00 | 68.05 | 64.66 | 64.75 | 1,216,744 | -1.92(-2.88%) |
Sep 14, 2022 | 65.31 | 67.55 | 64.70 | 66.67 | 878,363 | +1.62(+2.49%) |
Sep 13, 2022 | 66.50 | 66.92 | 64.44 | 65.05 | 909,919 | -2.22(-3.30%) |
Sep 12, 2022 | 67.33 | 67.50 | 65.36 | 67.27 | 1,229,701 | -0.30(-0.44%) |
Sep 09, 2022 | 69.00 | 70.00 | 67.38 | 67.57 | 2,193,157 | -0.96(-1.40%) |
Sep 08, 2022 | 63.98 | 68.57 | 63.81 | 68.53 | 1,728,393 | +4.28(+6.66%) |
Sep 07, 2022 | 58.33 | 64.81 | 58.27 | 64.25 | 3,024,617 | +6.24(+10.76%) |
Sep 06, 2022 | 60.39 | 61.00 | 57.35 | 58.01 | 3,928,485 | -4.68(-7.47%) |
Sep 02, 2022 | 64.18 | 65.42 | 62.47 | 62.69 | 1,102,750 | -0.89(-1.40%) |
Sep 01, 2022 | 60.30 | 63.78 | 59.04 | 63.58 | 1,327,918 | +3.07(+5.07%) |
Aug 31, 2022 | 59.03 | 60.92 | 58.59 | 60.51 | 1,205,056 | +1.67(+2.84%) |
Aug 30, 2022 | 58.45 | 59.68 | 57.37 | 58.84 | 1,052,426 | +0.74(+1.27%) |
Aug 29, 2022 | 54.26 | 58.90 | 54.18 | 58.10 | 1,729,415 | +2.27(+4.07%) |
Aug 26, 2022 | 59.43 | 59.43 | 54.98 | 55.83 | 1,717,357 | -3.48(-5.87%) |
Aug 25, 2022 | 61.74 | 62.60 | 58.18 | 59.31 | 1,748,916 | -1.81(-2.96%) |
Aug 24, 2022 | 64.85 | 64.90 | 60.02 | 61.12 | 3,526,319 | -5.27(-7.94%) |
Aug 23, 2022 | 65.00 | 67.22 | 64.90 | 66.39 | 734,226 | +1.36(+2.09%) |
Aug 22, 2022 | 64.13 | 66.58 | 63.66 | 65.03 | 652,552 | +0.11(+0.17%) |
Aug 19, 2022 | 65.33 | 65.81 | 64.41 | 64.92 | 665,584 | -0.58(-0.89%) |
Aug 18, 2022 | 68.76 | 68.76 | 64.59 | 65.50 | 1,099,511 | -3.17(-4.62%) |
Aug 17, 2022 | 68.00 | 69.98 | 67.31 | 68.67 | 911,799 | +0.26(+0.38%) |
Aug 16, 2022 | 68.00 | 69.11 | 67.13 | 68.41 | 741,201 | -0.23(-0.34%) |
Aug 15, 2022 | 67.21 | 69.45 | 67.21 | 68.64 | 938,068 | +0.69(+1.02%) |
Aug 12, 2022 | 66.10 | 68.87 | 66.10 | 67.95 | 1,760,568 | +2.49(+3.80%) |
Aug 11, 2022 | 65.63 | 67.40 | 65.18 | 65.46 | 890,847 | -0.98(-1.48%) |
Aug 10, 2022 | 64.69 | 66.59 | 64.41 | 66.44 | 1,001,504 | +2.15(+3.34%) |
Aug 09, 2022 | 63.45 | 65.50 | 61.28 | 64.29 | 1,125,116 | +1.96(+3.14%) |
Aug 08, 2022 | 62.50 | 65.43 | 61.69 | 62.33 | 1,311,092 | -1.00(-1.58%) |
Aug 05, 2022 | 60.90 | 63.50 | 59.44 | 63.33 | 780,317 | +2.00(+3.26%) |
Aug 04, 2022 | 58.05 | 62.37 | 58.03 | 61.33 | 1,237,042 | +3.45(+5.96%) |
Aug 03, 2022 | 56.00 | 58.86 | 55.98 | 57.88 | 1,004,749 | +2.21(+3.97%) |
Aug 02, 2022 | 55.67 | 56.49 | 54.76 | 55.67 | 716,079 | -0.09(-0.16%) |
Aug 01, 2022 | 55.99 | 58.10 | 55.72 | 55.76 | 1,491,545 | -0.55(-0.98%) |
Jul 29, 2022 | 57.00 | 57.61 | 55.65 | 56.31 | 701,049 | -0.99(-1.73%) |
Jul 28, 2022 | 57.74 | 57.77 | 54.46 | 57.30 | 995,571 | -0.10(-0.17%) |
Jul 27, 2022 | 55.13 | 57.41 | 53.91 | 57.40 | 3,061,553 | +1.71(+3.07%) |
Jul 26, 2022 | 54.44 | 56.54 | 53.87 | 55.69 | 1,079,265 | +1.35(+2.48%) |
Jul 25, 2022 | 52.59 | 54.65 | 51.99 | 54.34 | 744,678 | +1.55(+2.94%) |
Jul 22, 2022 | 53.15 | 53.67 | 52.36 | 52.79 | 777,127 | +0.19(+0.36%) |
Jul 21, 2022 | 50.52 | 52.60 | 50.01 | 52.60 | 1,151,548 | +1.79(+3.52%) |
Jul 20, 2022 | 52.40 | 53.53 | 49.47 | 50.81 | 1,499,518 | -1.25(-2.40%) |
Jul 19, 2022 | 56.42 | 56.92 | 51.26 | 52.06 | 6,979,564 | +7.30(+16.31%) |
Jul 18, 2022 | 46.72 | 47.70 | 44.07 | 44.76 | 650,844 | -1.31(-2.84%) |
Jul 15, 2022 | 46.33 | 46.33 | 44.53 | 46.07 | 622,527 | +0.58(+1.28%) |
Jul 14, 2022 | 47.85 | 47.85 | 45.45 | 45.49 | 533,608 | -2.53(-5.27%) |
Jul 13, 2022 | 47.13 | 49.38 | 46.63 | 48.02 | 541,890 | +0.00(+0.00%) |
Jul 12, 2022 | 46.66 | 48.23 | 45.80 | 48.02 | 903,306 | +1.34(+2.87%) |
Jul 11, 2022 | 48.42 | 48.42 | 46.55 | 46.68 | 659,714 | -2.28(-4.66%) |
Jul 08, 2022 | 47.95 | 49.60 | 47.87 | 48.96 | 1,062,757 | +0.08(+0.16%) |
Jul 07, 2022 | 48.00 | 50.56 | 47.27 | 48.88 | 1,069,000 | +1.36(+2.86%) |
Jul 06, 2022 | 48.00 | 50.71 | 47.04 | 47.52 | 1,085,133 | -0.49(-1.02%) |
Jul 05, 2022 | 44.62 | 48.01 | 44.44 | 48.01 | 1,229,311 | +2.58(+5.68%) |
Jul 01, 2022 | 45.36 | 46.26 | 44.44 | 45.43 | 843,683 | +0.21(+0.46%) |
Jun 30, 2022 | 44.15 | 45.98 | 43.59 | 45.22 | 709,601 | +0.03(+0.07%) |
Jun 29, 2022 | 43.98 | 45.23 | 43.70 | 45.19 | 531,005 | +0.81(+1.83%) |
Jun 28, 2022 | 46.50 | 46.78 | 44.32 | 44.38 | 797,194 | -2.01(-4.33%) |
Jun 27, 2022 | 46.04 | 47.07 | 45.56 | 46.39 | 653,404 | +0.13(+0.28%) |
Jun 24, 2022 | 47.00 | 47.94 | 45.10 | 46.26 | 2,278,535 | -0.74(-1.57%) |
Jun 23, 2022 | 44.17 | 47.02 | 43.85 | 47.00 | 1,031,467 | +3.02(+6.87%) |
Jun 22, 2022 | 42.61 | 45.19 | 42.52 | 43.98 | 1,025,070 | +0.12(+0.27%) |
Jun 21, 2022 | 44.79 | 45.80 | 43.81 | 43.86 | 1,017,866 | -0.28(-0.63%) |
Jun 17, 2022 | 43.81 | 45.00 | 42.96 | 44.14 | 1,541,941 | +1.27(+2.96%) |
Jun 16, 2022 | 40.30 | 42.95 | 40.30 | 42.87 | 926,850 | +1.70(+4.13%) |
Jun 15, 2022 | 39.29 | 41.88 | 39.14 | 41.17 | 971,938 | +2.30(+5.92%) |
Jun 14, 2022 | 39.27 | 39.62 | 37.85 | 38.87 | 658,067 | -0.49(-1.24%) |
Jun 13, 2022 | 39.66 | 40.12 | 37.66 | 39.36 | 787,536 | -1.75(-4.26%) |
Jun 10, 2022 | 40.49 | 42.12 | 40.12 | 41.11 | 625,214 | -0.58(-1.39%) |
Jun 09, 2022 | 43.31 | 43.58 | 41.45 | 41.69 | 784,944 | -2.16(-4.93%) |
Jun 08, 2022 | 44.09 | 45.64 | 43.38 | 43.85 | 688,378 | -1.28(-2.84%) |
Jun 07, 2022 | 42.83 | 45.20 | 42.14 | 45.13 | 693,786 | +1.98(+4.59%) |
Jun 06, 2022 | 46.00 | 47.02 | 42.83 | 43.15 | 686,835 | -2.38(-5.23%) |
Jun 03, 2022 | 42.01 | 45.62 | 42.01 | 45.53 | 869,834 | +2.98(+7.00%) |
Jun 02, 2022 | 41.35 | 43.62 | 40.84 | 42.55 | 818,288 | +1.20(+2.90%) |
Jun 01, 2022 | 41.78 | 43.63 | 40.28 | 41.35 | 916,641 | -0.10(-0.24%) |
May 31, 2022 | 42.53 | 43.00 | 41.20 | 41.45 | 870,055 | -1.16(-2.72%) |
May 27, 2022 | 42.01 | 43.19 | 41.22 | 42.61 | 846,567 | +0.66(+1.57%) |
May 26, 2022 | 40.81 | 42.33 | 40.68 | 41.95 | 606,623 | +1.06(+2.59%) |
May 25, 2022 | 42.48 | 43.00 | 40.26 | 40.89 | 940,001 | -1.66(-3.90%) |
May 24, 2022 | 43.35 | 44.26 | 42.24 | 42.55 | 746,476 | -1.87(-4.21%) |
May 23, 2022 | 45.14 | 45.53 | 43.77 | 44.42 | 623,655 | -0.39(-0.87%) |
May 20, 2022 | 45.03 | 45.81 | 42.57 | 44.81 | 1,243,837 | +0.33(+0.74%) |
May 19, 2022 | 43.23 | 45.15 | 41.81 | 44.48 | 965,074 | +0.96(+2.21%) |
May 18, 2022 | 40.98 | 45.39 | 40.16 | 43.52 | 1,607,135 | +1.36(+3.23%) |
May 17, 2022 | 40.07 | 42.57 | 39.77 | 42.16 | 1,205,179 | +3.32(+8.55%) |
May 16, 2022 | 39.18 | 40.20 | 38.50 | 38.84 | 1,081,485 | -0.61(-1.55%) |
May 13, 2022 | 37.51 | 40.69 | 37.36 | 39.45 | 1,002,681 | +2.81(+7.67%) |
May 12, 2022 | 34.54 | 37.22 | 34.09 | 36.64 | 1,529,057 | +1.57(+4.48%) |
May 11, 2022 | 37.47 | 38.22 | 33.32 | 35.07 | 1,925,034 | -2.84(-7.49%) |
May 10, 2022 | 38.44 | 39.74 | 37.31 | 37.91 | 1,504,243 | +1.15(+3.13%) |
May 09, 2022 | 39.46 | 40.57 | 35.94 | 36.76 | 1,927,981 | -3.90(-9.59%) |
May 06, 2022 | 43.71 | 45.09 | 39.96 | 40.66 | 1,378,182 | -3.90(-8.75%) |
May 05, 2022 | 45.59 | 47.84 | 43.36 | 44.56 | 1,039,192 | -1.39(-3.03%) |
May 04, 2022 | 44.60 | 46.09 | 42.66 | 45.95 | 810,306 | +1.34(+3.00%) |
May 03, 2022 | 45.00 | 47.06 | 44.07 | 44.61 | 603,063 | -0.35(-0.78%) |
May 02, 2022 | 43.56 | 45.00 | 42.71 | 44.96 | 1,209,116 | +1.43(+3.29%) |
Apr 29, 2022 | 44.43 | 46.07 | 43.06 | 43.53 | 792,322 | -1.34(-2.99%) |
Apr 28, 2022 | 46.76 | 46.76 | 43.47 | 44.87 | 843,521 | -1.43(-3.09%) |
Apr 27, 2022 | 46.58 | 47.11 | 44.77 | 46.30 | 1,041,181 | -0.14(-0.30%) |
Apr 26, 2022 | 49.10 | 49.45 | 46.06 | 46.44 | 821,955 | -2.96(-5.99%) |
Apr 25, 2022 | 47.99 | 50.02 | 47.26 | 49.40 | 698,474 | +1.16(+2.40%) |
Apr 22, 2022 | 50.85 | 51.11 | 48.13 | 48.24 | 1,069,056 | -2.63(-5.17%) |
Apr 21, 2022 | 53.32 | 53.32 | 50.35 | 50.87 | 1,375,361 | -1.99(-3.76%) |
Apr 20, 2022 | 52.53 | 53.60 | 51.92 | 52.86 | 615,444 | +0.61(+1.17%) |
Apr 19, 2022 | 51.12 | 52.53 | 50.68 | 52.25 | 1,005,700 | +0.81(+1.57%) |
Apr 18, 2022 | 52.81 | 52.81 | 50.58 | 51.44 | 835,944 | -1.37(-2.59%) |
Apr 14, 2022 | 50.90 | 53.50 | 50.34 | 52.81 | 850,807 | -0.80(-1.49%) |
Apr 13, 2022 | 52.87 | 54.88 | 51.21 | 53.61 | 745,732 | +1.22(+2.33%) |
Apr 12, 2022 | 54.30 | 55.08 | 51.87 | 52.39 | 928,336 | -1.03(-1.93%) |
Apr 11, 2022 | 53.82 | 55.15 | 53.20 | 53.42 | 751,939 | -0.84(-1.55%) |
Apr 08, 2022 | 56.00 | 56.94 | 54.13 | 54.26 | 1,021,695 | -2.15(-3.81%) |
Apr 07, 2022 | 57.42 | 58.83 | 56.09 | 56.41 | 953,906 | -1.54(-2.66%) |
Apr 06, 2022 | 57.91 | 58.12 | 56.44 | 57.95 | 1,451,935 | -1.26(-2.13%) |
Apr 05, 2022 | 58.78 | 60.20 | 58.25 | 59.21 | 1,490,890 | +0.87(+1.49%) |
Apr 04, 2022 | 55.42 | 58.38 | 54.20 | 58.34 | 1,702,266 | +3.36(+6.11%) |
Apr 01, 2022 | 51.11 | 55.23 | 51.11 | 54.98 | 1,633,066 | +4.17(+8.21%) |
Mar 31, 2022 | 49.47 | 51.46 | 49.38 | 50.81 | 1,313,005 | +1.34(+2.71%) |
Mar 30, 2022 | 48.75 | 50.65 | 48.57 | 49.47 | 1,227,094 | +0.76(+1.56%) |
Mar 29, 2022 | 48.71 | 49.52 | 46.48 | 48.71 | 1,462,523 | +0.61(+1.27%) |
Mar 28, 2022 | 49.03 | 50.53 | 47.46 | 48.10 | 1,796,248 | -1.18(-2.39%) |
Mar 25, 2022 | 49.82 | 50.61 | 49.10 | 49.28 | 1,898,676 | -0.27(-0.54%) |
Mar 24, 2022 | 51.55 | 51.56 | 48.04 | 49.55 | 4,473,469 | -3.30(-6.24%) |
Mar 23, 2022 | 53.69 | 54.48 | 52.69 | 52.85 | 620,616 | -1.27(-2.35%) |
Mar 22, 2022 | 51.85 | 54.51 | 51.85 | 54.12 | 1,196,543 | +2.03(+3.90%) |
Mar 21, 2022 | 52.42 | 53.64 | 51.28 | 52.09 | 1,356,310 | -0.82(-1.55%) |
Mar 18, 2022 | 46.83 | 54.25 | 46.28 | 52.91 | 3,671,217 | +6.07(+12.96%) |
Mar 17, 2022 | 45.22 | 47.00 | 44.70 | 46.84 | 1,410,103 | +1.60(+3.54%) |
Mar 16, 2022 | 40.97 | 46.84 | 40.44 | 45.24 | 2,774,805 | +5.19(+12.96%) |
Mar 15, 2022 | 39.57 | 40.37 | 38.72 | 40.05 | 1,087,192 | +0.61(+1.55%) |
Mar 14, 2022 | 43.10 | 43.40 | 39.20 | 39.44 | 1,330,944 | -3.86(-8.91%) |
Mar 11, 2022 | 46.47 | 47.45 | 43.05 | 43.30 | 995,427 | -3.16(-6.80%) |
Mar 10, 2022 | 45.79 | 46.68 | 43.33 | 46.46 | 686,701 | +0.00(+0.00%) |
Mar 09, 2022 | 42.57 | 46.72 | 42.55 | 46.46 | 1,162,070 | +3.96(+9.32%) |
Mar 08, 2022 | 42.64 | 44.35 | 40.90 | 42.50 | 676,858 | -0.21(-0.49%) |
Mar 07, 2022 | 43.75 | 45.51 | 42.50 | 42.71 | 782,302 | -0.80(-1.84%) |
Mar 04, 2022 | 43.91 | 45.54 | 42.96 | 43.51 | 928,928 | -0.67(-1.52%) |
Mar 03, 2022 | 45.82 | 46.50 | 43.64 | 44.18 | 1,264,966 | -2.23(-4.80%) |
Mar 02, 2022 | 45.52 | 47.94 | 44.06 | 46.41 | 935,492 | +1.67(+3.73%) |
Mar 01, 2022 | 43.53 | 45.77 | 42.71 | 44.74 | 1,420,784 | +2.21(+5.20%) |
Feb 28, 2022 | 42.50 | 42.76 | 41.37 | 42.53 | 875,852 | +0.00(+0.00%) |
Feb 25, 2022 | 43.45 | 43.84 | 41.95 | 42.53 | 594,721 | -0.80(-1.85%) |
Feb 24, 2022 | 40.88 | 43.42 | 40.53 | 43.33 | 925,293 | +1.52(+3.64%) |
Feb 23, 2022 | 43.03 | 43.64 | 41.33 | 41.81 | 885,092 | -0.86(-2.02%) |
Feb 22, 2022 | 42.33 | 43.52 | 41.89 | 42.67 | 483,102 | -0.06(-0.14%) |
Feb 18, 2022 | 42.73 | 0 | -2.24(-4.98%) | |||
Feb 17, 2022 | 45.93 | 46.53 | 44.43 | 44.97 | 611,537 | -1.56(-3.35%) |
Feb 16, 2022 | 46.64 | 46.84 | 45.75 | 46.53 | 447,531 | -0.54(-1.15%) |
Feb 15, 2022 | 45.43 | 47.33 | 45.05 | 47.07 | 655,345 | +2.09(+4.65%) |
Feb 14, 2022 | 45.58 | 46.48 | 44.82 | 44.98 | 744,304 | -1.25(-2.70%) |
Feb 11, 2022 | 46.80 | 48.23 | 45.82 | 46.23 | 498,114 | -0.89(-1.89%) |
Feb 10, 2022 | 47.37 | 50.02 | 46.55 | 47.12 | 1,231,379 | -1.32(-2.73%) |
Feb 09, 2022 | 45.60 | 48.50 | 45.44 | 48.44 | 1,250,782 | +3.11(+6.86%) |
Feb 08, 2022 | 43.93 | 45.50 | 43.42 | 45.33 | 579,649 | +1.06(+2.39%) |
Feb 07, 2022 | 41.01 | 44.80 | 40.39 | 44.27 | 796,453 | +3.07(+7.45%) |
Feb 04, 2022 | 40.35 | 41.90 | 38.82 | 41.20 | 594,228 | +0.91(+2.26%) |
Feb 03, 2022 | 39.93 | 41.62 | 40.29 | 768,090 | -0.17(-0.42%) | |
Feb 02, 2022 | 40.86 | 41.71 | 39.88 | 40.46 | 823,406 | -0.51(-1.24%) |
Feb 01, 2022 | 39.89 | 41.42 | 39.42 | 40.97 | 478,633 | +0.70(+1.74%) |
Jan 31, 2022 | 38.47 | 40.27 | 827,376 | +1.68(+4.35%) | ||
Jan 28, 2022 | 37.26 | 38.60 | 36.58 | 38.59 | 660,852 | +1.37(+3.68%) |
Jan 27, 2022 | 40.26 | 40.65 | 36.81 | 37.22 | 1,913,788 | -3.18(-7.87%) |
Jan 26, 2022 | 40.62 | 43.33 | 40.16 | 40.40 | 1,382,566 | +0.73(+1.84%) |
Jan 25, 2022 | 38.34 | 40.06 | 37.15 | 39.67 | 1,165,182 | +0.89(+2.29%) |
Jan 24, 2022 | 34.44 | 39.41 | 33.50 | 38.78 | 2,328,350 | +3.32(+9.36%) |
Jan 21, 2022 | 36.00 | 37.62 | 35.16 | 35.46 | 1,405,342 | -2.17(-5.77%) |
Jan 20, 2022 | 38.00 | 39.78 | 37.50 | 37.63 | 745,345 | -0.12(-0.32%) |
Jan 19, 2022 | 38.46 | 40.19 | 37.52 | 37.75 | 540,265 | -0.66(-1.72%) |
Jan 18, 2022 | 39.68 | 40.23 | 38.00 | 38.41 | 963,803 | -1.95(-4.83%) |
Jan 14, 2022 | 40.36 | 0 | -0.44(-1.08%) | |||
Jan 13, 2022 | 41.97 | 41.97 | 40.11 | 40.80 | 1,065,961 | -0.90(-2.16%) |
Jan 12, 2022 | 41.00 | 42.56 | 39.99 | 41.70 | 1,228,486 | +0.55(+1.34%) |
Jan 11, 2022 | 43.81 | 44.49 | 40.67 | 41.15 | 1,344,188 | -3.34(-7.51%) |
Jan 10, 2022 | 43.25 | 44.56 | 42.67 | 44.49 | 542,139 | +0.44(+1.00%) |
Jan 07, 2022 | 45.43 | 46.85 | 44.04 | 44.05 | 551,734 | -1.57(-3.44%) |
Jan 06, 2022 | 45.26 | 46.41 | 44.15 | 45.62 | 820,514 | +0.42(+0.93%) |
Jan 05, 2022 | 47.00 | 48.92 | 45.12 | 45.20 | 689,117 | -2.35(-4.94%) |
Jan 04, 2022 | 48.77 | 49.25 | 46.59 | 47.55 | 539,472 | -1.22(-2.50%) |