Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 48.66 | 48.91 | 48.38 | 48.89 | 68,004 | -0.20(-0.41%) |
Dec 29, 2022 | 48.37 | 49.19 | 48.37 | 49.09 | 86,856 | +1.16(+2.42%) |
Dec 28, 2022 | 48.52 | 48.75 | 47.93 | 47.93 | 60,539 | -0.52(-1.07%) |
Dec 27, 2022 | 48.96 | 48.96 | 48.35 | 48.45 | 76,116 | -0.43(-0.88%) |
Dec 23, 2022 | 48.54 | 48.92 | 48.28 | 48.88 | 102,373 | +0.10(+0.21%) |
Dec 22, 2022 | 49.22 | 49.32 | 47.99 | 48.78 | 134,961 | -0.93(-1.87%) |
Dec 21, 2022 | 49.23 | 49.86 | 49.10 | 49.71 | 96,068 | +0.85(+1.74%) |
Dec 20, 2022 | 48.79 | 49.08 | 48.49 | 48.86 | 122,004 | -0.01(-0.02%) |
Dec 19, 2022 | 49.47 | 49.47 | 48.65 | 48.87 | 470,683 | -0.57(-1.15%) |
Dec 16, 2022 | 49.72 | 49.95 | 49.19 | 49.44 | 108,914 | -0.64(-1.28%) |
Dec 15, 2022 | 50.68 | 50.77 | 49.83 | 50.08 | 88,116 | -1.68(-3.25%) |
Dec 14, 2022 | 52.15 | 52.47 | 51.38 | 51.76 | 64,759 | -0.36(-0.69%) |
Dec 13, 2022 | 53.36 | 53.51 | 51.66 | 52.12 | 84,476 | +0.39(+0.75%) |
Dec 12, 2022 | 51.11 | 51.76 | 51.03 | 51.73 | 77,398 | +0.72(+1.41%) |
Dec 09, 2022 | 51.16 | 51.56 | 51.01 | 51.01 | 89,719 | -0.31(-0.60%) |
Dec 08, 2022 | 50.90 | 51.39 | 50.74 | 51.32 | 58,180 | +0.63(+1.25%) |
Dec 07, 2022 | 50.68 | 50.89 | 50.42 | 50.69 | 258,363 | +0.02(+0.03%) |
Dec 06, 2022 | 51.35 | 51.50 | 50.30 | 50.67 | 86,412 | -0.75(-1.46%) |
Dec 05, 2022 | 52.27 | 52.27 | 51.22 | 51.42 | 256,240 | -1.21(-2.30%) |
Dec 02, 2022 | 51.92 | 52.86 | 51.71 | 52.63 | 81,677 | -0.09(-0.17%) |
Dec 01, 2022 | 52.65 | 52.92 | 52.30 | 52.72 | 77,405 | +0.17(+0.32%) |
Nov 30, 2022 | 50.44 | 52.58 | 50.42 | 52.55 | 83,875 | +2.11(+4.18%) |
Nov 29, 2022 | 50.82 | 50.82 | 50.30 | 50.44 | 70,114 | -0.34(-0.67%) |
Nov 28, 2022 | 51.22 | 51.43 | 50.60 | 50.78 | 44,746 | -0.77(-1.49%) |
Nov 25, 2022 | 51.50 | 51.67 | 51.46 | 51.55 | 15,529 | -0.01(-0.02%) |
Nov 23, 2022 | 51.13 | 51.73 | 51.13 | 51.56 | 98,559 | +0.62(+1.22%) |
Nov 22, 2022 | 50.51 | 50.97 | 50.17 | 50.94 | 89,839 | +0.76(+1.51%) |
Nov 21, 2022 | 50.24 | 50.37 | 50.02 | 50.18 | 154,088 | -0.19(-0.38%) |
Nov 18, 2022 | 50.89 | 51.00 | 49.98 | 50.37 | 54,515 | +0.08(+0.16%) |
Nov 17, 2022 | 50.04 | 50.46 | 49.83 | 50.29 | 73,808 | -0.58(-1.14%) |
Nov 16, 2022 | 51.17 | 51.20 | 50.74 | 50.87 | 213,111 | -0.66(-1.28%) |
Nov 15, 2022 | 51.73 | 51.94 | 51.07 | 51.53 | 54,110 | +0.79(+1.56%) |
Nov 14, 2022 | 51.05 | 51.44 | 50.74 | 50.74 | 52,215 | -0.71(-1.38%) |
Nov 11, 2022 | 50.48 | 51.59 | 50.48 | 51.45 | 75,973 | +0.98(+1.94%) |
Nov 10, 2022 | 49.21 | 50.52 | 49.21 | 50.47 | 50,613 | +3.41(+7.25%) |
Nov 09, 2022 | 47.82 | 47.86 | 46.98 | 47.06 | 59,284 | -1.23(-2.55%) |
Nov 08, 2022 | 48.07 | 48.76 | 47.84 | 48.29 | 142,325 | +0.38(+0.79%) |
Nov 07, 2022 | 47.61 | 48.01 | 47.33 | 47.91 | 118,925 | +0.52(+1.10%) |
Nov 04, 2022 | 47.52 | 47.76 | 46.58 | 47.39 | 76,910 | +0.56(+1.20%) |
Nov 03, 2022 | 46.84 | 47.34 | 46.62 | 46.83 | 47,616 | -0.58(-1.22%) |
Nov 02, 2022 | 48.97 | 47.41 | 47.41 | 36,829 | -1.70(-3.46%) | |
Nov 01, 2022 | 49.91 | 49.98 | 49.03 | 49.11 | 39,211 | -0.19(-0.39%) |
Oct 31, 2022 | 49.32 | 49.61 | 49.09 | 49.30 | 68,219 | -0.41(-0.82%) |
Oct 28, 2022 | 48.53 | 49.73 | 48.53 | 49.71 | 48,731 | +1.19(+2.45%) |
Oct 27, 2022 | 48.99 | 49.00 | 48.47 | 48.52 | 79,763 | -0.07(-0.14%) |
Oct 26, 2022 | 48.35 | 49.45 | 48.35 | 48.59 | 42,466 | -0.38(-0.78%) |
Oct 25, 2022 | 47.99 | 49.03 | 47.86 | 48.97 | 63,864 | +1.12(+2.34%) |
Oct 24, 2022 | 47.50 | 47.99 | 46.97 | 47.85 | 115,464 | +0.63(+1.33%) |
Oct 21, 2022 | 46.06 | 47.25 | 45.79 | 47.22 | 39,741 | +0.86(+1.86%) |
Oct 20, 2022 | 46.60 | 47.36 | 46.19 | 46.36 | 63,487 | -0.47(-1.00%) |
Oct 19, 2022 | 46.80 | 47.16 | 46.46 | 46.83 | 45,225 | -0.28(-0.59%) |
Oct 18, 2022 | 47.80 | 47.80 | 46.61 | 47.11 | 55,241 | +0.60(+1.29%) |
Oct 17, 2022 | 45.90 | 46.70 | 45.90 | 46.51 | 72,304 | +1.51(+3.36%) |
Oct 14, 2022 | 46.70 | 46.70 | 44.98 | 45.00 | 35,408 | -1.33(-2.87%) |
Oct 13, 2022 | 44.19 | 46.56 | 44.11 | 46.33 | 73,603 | +0.96(+2.12%) |
Oct 12, 2022 | 45.44 | 45.72 | 45.29 | 45.37 | 67,414 | -0.02(-0.04%) |
Oct 11, 2022 | 45.84 | 46.21 | 45.25 | 45.39 | 87,179 | -0.70(-1.52%) |
Oct 10, 2022 | 46.51 | 46.53 | 45.67 | 46.09 | 91,384 | -0.61(-1.31%) |
Oct 07, 2022 | 47.78 | 47.78 | 46.48 | 46.70 | 83,511 | -1.78(-3.67%) |
Oct 06, 2022 | 48.55 | 49.13 | 48.42 | 48.48 | 58,523 | -0.27(-0.55%) |
Oct 05, 2022 | 48.16 | 49.12 | 47.91 | 48.75 | 62,591 | -0.14(-0.29%) |
Oct 04, 2022 | 48.03 | 48.90 | 48.03 | 48.89 | 81,459 | +1.69(+3.58%) |
Oct 03, 2022 | 46.55 | 47.51 | 46.20 | 47.20 | 133,157 | +1.10(+2.39%) |
Sep 30, 2022 | 46.52 | 47.33 | 46.05 | 46.10 | 67,113 | -0.66(-1.41%) |
Sep 29, 2022 | 47.25 | 47.32 | 46.39 | 46.76 | 57,319 | -0.99(-2.07%) |
Sep 28, 2022 | 46.83 | 47.93 | 46.72 | 47.75 | 62,387 | +1.11(+2.38%) |
Sep 27, 2022 | 47.22 | 47.48 | 46.19 | 46.64 | 130,756 | +0.11(+0.24%) |
Sep 26, 2022 | 46.73 | 47.43 | 46.44 | 46.53 | 55,955 | -0.38(-0.81%) |
Sep 23, 2022 | 47.04 | 47.15 | 46.39 | 46.91 | 108,524 | -0.72(-1.51%) |
Sep 22, 2022 | 48.35 | 48.35 | 47.54 | 47.63 | 50,079 | -0.87(-1.79%) |
Sep 21, 2022 | 49.64 | 50.15 | 48.48 | 48.50 | 78,563 | -0.88(-1.78%) |
Sep 20, 2022 | 49.64 | 49.69 | 48.99 | 49.38 | 50,140 | -0.66(-1.32%) |
Sep 19, 2022 | 49.36 | 50.09 | 49.36 | 50.04 | 39,791 | +0.26(+0.52%) |
Sep 16, 2022 | 49.60 | 49.81 | 49.27 | 49.78 | 43,246 | -0.52(-1.03%) |
Sep 15, 2022 | 50.76 | 51.18 | 50.13 | 50.30 | 25,639 | -0.68(-1.33%) |
Sep 14, 2022 | 51.00 | 51.21 | 50.52 | 50.98 | 35,834 | +0.01(+0.01%) |
Sep 13, 2022 | 51.78 | 52.01 | 50.75 | 50.97 | 38,208 | -2.37(-4.44%) |
Sep 12, 2022 | 53.20 | 53.46 | 53.05 | 53.34 | 61,921 | +0.40(+0.76%) |
Sep 09, 2022 | 52.36 | 53.00 | 52.36 | 52.94 | 61,957 | +1.07(+2.06%) |
Sep 08, 2022 | 50.88 | 51.91 | 50.77 | 51.87 | 47,423 | +0.52(+1.01%) |
Sep 07, 2022 | 50.16 | 51.43 | 50.16 | 51.35 | 68,134 | +1.20(+2.39%) |
Sep 06, 2022 | 50.39 | 50.46 | 49.63 | 50.15 | 63,740 | -0.12(-0.24%) |
Sep 02, 2022 | 51.42 | 51.54 | 50.02 | 50.27 | 124,655 | -0.53(-1.04%) |
Sep 01, 2022 | 50.41 | 50.84 | 49.88 | 50.80 | 96,762 | -0.24(-0.47%) |
Aug 31, 2022 | 51.80 | 51.85 | 50.95 | 51.04 | 315,662 | -0.31(-0.60%) |
Aug 30, 2022 | 52.20 | 52.20 | 50.96 | 51.35 | 59,461 | -0.55(-1.06%) |
Aug 29, 2022 | 51.85 | 52.28 | 51.78 | 51.90 | 172,712 | -0.50(-0.95%) |
Aug 26, 2022 | 54.63 | 54.63 | 52.40 | 52.40 | 42,159 | -2.09(-3.84%) |
Aug 25, 2022 | 53.93 | 54.53 | 53.68 | 54.49 | 67,725 | +0.79(+1.47%) |
Aug 24, 2022 | 53.45 | 53.97 | 53.30 | 53.70 | 36,489 | +0.30(+0.56%) |
Aug 23, 2022 | 53.57 | 53.83 | 53.35 | 53.40 | 45,688 | -0.21(-0.39%) |
Aug 22, 2022 | 54.19 | 54.19 | 53.46 | 53.61 | 64,402 | -1.36(-2.47%) |
Aug 19, 2022 | 55.48 | 55.48 | 54.84 | 54.97 | 35,424 | -1.08(-1.93%) |
Aug 18, 2022 | 55.93 | 56.16 | 55.73 | 56.05 | 65,207 | +0.14(+0.25%) |
Aug 17, 2022 | 55.95 | 56.31 | 55.62 | 55.91 | 58,592 | -0.56(-0.99%) |
Aug 16, 2022 | 56.44 | 56.78 | 56.05 | 56.47 | 103,771 | -0.08(-0.14%) |
Aug 15, 2022 | 55.86 | 56.62 | 55.86 | 56.55 | 39,770 | +0.49(+0.87%) |
Aug 12, 2022 | 55.36 | 56.06 | 55.20 | 56.06 | 50,276 | +1.08(+1.96%) |
Aug 11, 2022 | 55.58 | 55.90 | 54.92 | 54.98 | 69,316 | -0.15(-0.27%) |
Aug 10, 2022 | 54.74 | 55.19 | 54.74 | 55.13 | 167,834 | +1.46(+2.72%) |
Aug 09, 2022 | 54.10 | 54.10 | 53.51 | 53.67 | 33,887 | -0.75(-1.38%) |
Aug 08, 2022 | 54.65 | 55.10 | 54.23 | 54.42 | 28,763 | -0.05(-0.09%) |
Aug 05, 2022 | 53.84 | 54.59 | 53.84 | 54.47 | 55,671 | -0.15(-0.27%) |
Aug 04, 2022 | 54.45 | 54.66 | 54.22 | 54.62 | 35,285 | +0.28(+0.52%) |
Aug 03, 2022 | 53.77 | 54.48 | 53.74 | 54.34 | 186,677 | +0.72(+1.34%) |
Aug 02, 2022 | 53.61 | 54.25 | 53.39 | 53.62 | 38,482 | -0.19(-0.35%) |
Aug 01, 2022 | 53.57 | 54.25 | 53.34 | 53.81 | 207,643 | -0.13(-0.24%) |
Jul 29, 2022 | 53.16 | 54.00 | 53.07 | 53.94 | 32,418 | +0.73(+1.37%) |
Jul 28, 2022 | 52.21 | 53.29 | 51.97 | 53.21 | 36,764 | +1.07(+2.05%) |
Jul 27, 2022 | 50.97 | 52.34 | 50.97 | 52.14 | 41,509 | +1.78(+3.53%) |
Jul 26, 2022 | 51.02 | 51.03 | 50.24 | 50.36 | 27,220 | -0.90(-1.76%) |
Jul 25, 2022 | 51.53 | 51.53 | 51.01 | 51.26 | 37,400 | -0.25(-0.49%) |
Jul 22, 2022 | 52.18 | 52.33 | 51.27 | 51.51 | 29,714 | -0.79(-1.51%) |
Jul 21, 2022 | 51.29 | 52.30 | 51.23 | 52.30 | 152,805 | +0.99(+1.93%) |
Jul 20, 2022 | 50.61 | 51.49 | 50.61 | 51.31 | 68,555 | +0.82(+1.62%) |
Jul 19, 2022 | 49.58 | 50.51 | 49.45 | 50.49 | 52,602 | +1.54(+3.15%) |
Jul 18, 2022 | 49.78 | 50.06 | 48.82 | 48.95 | 76,655 | -0.32(-0.65%) |
Jul 15, 2022 | 48.89 | 49.29 | 48.70 | 49.27 | 192,992 | +1.00(+2.07%) |
Jul 14, 2022 | 47.78 | 48.42 | 47.26 | 48.27 | 48,374 | -0.08(-0.17%) |
Jul 13, 2022 | 47.58 | 48.65 | 47.46 | 48.35 | 97,625 | -0.07(-0.14%) |
Jul 12, 2022 | 49.20 | 49.56 | 48.15 | 48.42 | 49,964 | -0.77(-1.57%) |
Jul 11, 2022 | 49.69 | 49.69 | 49.12 | 49.19 | 68,396 | -0.84(-1.68%) |
Jul 08, 2022 | 49.76 | 50.23 | 49.52 | 50.03 | 34,581 | -0.15(-0.30%) |
Jul 07, 2022 | 49.48 | 50.23 | 49.42 | 50.18 | 49,921 | +0.96(+1.96%) |
Jul 06, 2022 | 49.20 | 49.59 | 48.86 | 49.22 | 32,174 | +0.15(+0.30%) |
Jul 05, 2022 | 47.79 | 49.07 | 47.51 | 49.07 | 68,149 | +0.57(+1.18%) |
Jul 01, 2022 | 48.03 | 48.55 | 47.70 | 48.50 | 101,616 | +0.30(+0.62%) |
Jun 30, 2022 | 47.97 | 48.55 | 47.52 | 48.20 | 77,901 | -0.35(-0.72%) |
Jun 29, 2022 | 48.49 | 48.69 | 48.04 | 48.55 | 48,711 | -0.02(-0.04%) |
Jun 28, 2022 | 50.27 | 50.52 | 48.53 | 48.57 | 127,415 | -1.50(-3.00%) |
Jun 27, 2022 | 50.66 | 50.66 | 49.91 | 50.07 | 86,524 | -0.42(-0.83%) |
Jun 24, 2022 | 49.23 | 50.50 | 49.23 | 50.49 | 64,571 | +1.75(+3.59%) |
Jun 23, 2022 | 48.20 | 48.83 | 47.94 | 48.74 | 101,736 | +0.86(+1.80%) |
Jun 22, 2022 | 47.26 | 48.39 | 47.26 | 47.88 | 312,061 | +0.04(+0.08%) |
Jun 21, 2022 | 47.43 | 48.17 | 47.43 | 47.84 | 72,083 | +1.08(+2.31%) |
Jun 17, 2022 | 46.40 | 47.20 | 46.21 | 46.76 | 65,379 | +0.50(+1.08%) |
Jun 16, 2022 | 46.95 | 47.08 | 45.95 | 46.26 | 61,354 | -1.95(-4.04%) |
Jun 15, 2022 | 47.66 | 48.88 | 47.58 | 48.21 | 236,244 | +1.05(+2.23%) |
Jun 14, 2022 | 47.40 | 47.49 | 46.80 | 47.16 | 67,034 | -0.01(-0.02%) |
Jun 13, 2022 | 47.87 | 48.16 | 46.95 | 47.17 | 94,406 | -2.19(-4.44%) |
Jun 10, 2022 | 50.16 | 50.16 | 49.34 | 49.36 | 76,227 | -1.78(-3.48%) |
Jun 09, 2022 | 52.18 | 52.45 | 51.14 | 51.14 | 84,133 | -1.20(-2.29%) |
Jun 08, 2022 | 52.57 | 52.98 | 52.23 | 52.34 | 191,752 | -0.50(-0.95%) |
Jun 07, 2022 | 51.74 | 52.90 | 51.74 | 52.84 | 39,009 | +0.54(+1.03%) |
Jun 06, 2022 | 52.79 | 52.97 | 52.14 | 52.30 | 41,107 | +0.11(+0.21%) |
Jun 03, 2022 | 52.47 | 52.72 | 52.04 | 52.19 | 230,982 | -1.02(-1.92%) |
Jun 02, 2022 | 51.49 | 53.24 | 51.27 | 53.21 | 157,197 | +1.67(+3.24%) |
Jun 01, 2022 | 52.37 | 52.72 | 51.19 | 51.54 | 51,183 | -0.61(-1.17%) |
May 31, 2022 | 52.52 | 52.61 | 51.75 | 52.15 | 125,552 | -0.55(-1.04%) |
May 27, 2022 | 51.44 | 52.70 | 51.44 | 52.70 | 46,467 | +1.67(+3.27%) |
May 26, 2022 | 49.81 | 51.21 | 49.81 | 51.03 | 118,410 | +1.38(+2.78%) |
May 25, 2022 | 48.73 | 49.98 | 48.66 | 49.65 | 157,169 | +0.83(+1.70%) |
May 24, 2022 | 49.17 | 49.21 | 48.31 | 48.82 | 190,058 | -1.12(-2.24%) |
May 23, 2022 | 49.48 | 49.98 | 49.06 | 49.94 | 61,148 | +0.90(+1.84%) |
May 20, 2022 | 49.77 | 49.77 | 47.79 | 49.04 | 69,977 | -0.10(-0.20%) |
May 19, 2022 | 48.72 | 49.79 | 48.52 | 49.14 | 58,794 | +0.23(+0.47%) |
May 18, 2022 | 50.58 | 50.58 | 48.76 | 48.91 | 40,346 | -2.35(-4.58%) |
May 17, 2022 | 51.07 | 51.29 | 50.32 | 51.26 | 66,944 | +1.18(+2.36%) |
May 16, 2022 | 50.38 | 50.68 | 50.03 | 50.08 | 231,793 | -0.57(-1.13%) |
May 13, 2022 | 49.77 | 50.87 | 49.73 | 50.65 | 96,394 | +1.64(+3.35%) |
May 12, 2022 | 48.37 | 49.44 | 47.93 | 49.01 | 214,614 | +0.09(+0.18%) |
May 11, 2022 | 49.77 | 50.69 | 48.80 | 48.92 | 62,773 | -1.23(-2.45%) |
May 10, 2022 | 50.89 | 51.05 | 49.43 | 50.15 | 63,716 | +0.34(+0.68%) |
May 09, 2022 | 51.28 | 51.59 | 49.57 | 49.81 | 70,587 | -2.50(-4.78%) |
May 06, 2022 | 52.61 | 52.86 | 51.52 | 52.31 | 50,216 | -0.79(-1.49%) |
May 05, 2022 | 55.04 | 55.04 | 52.58 | 53.10 | 142,398 | -2.62(-4.70%) |
May 04, 2022 | 54.16 | 55.83 | 53.30 | 55.72 | 36,578 | +1.60(+2.96%) |
May 03, 2022 | 54.16 | 54.33 | 53.74 | 54.12 | 116,733 | -0.04(-0.07%) |
May 02, 2022 | 53.54 | 54.22 | 52.94 | 54.16 | 57,862 | +0.53(+0.99%) |
Apr 29, 2022 | 55.24 | 55.75 | 53.60 | 53.63 | 47,108 | -1.84(-3.32%) |
Apr 28, 2022 | 54.90 | 55.80 | 53.89 | 55.47 | 73,470 | +1.32(+2.44%) |
Apr 27, 2022 | 54.12 | 54.99 | 53.91 | 54.15 | 81,476 | +0.43(+0.80%) |
Apr 26, 2022 | 55.50 | 55.50 | 53.72 | 53.72 | 77,457 | -1.98(-3.55%) |
Apr 25, 2022 | 54.74 | 55.72 | 54.65 | 55.70 | 74,226 | +0.58(+1.05%) |
Apr 22, 2022 | 56.48 | 56.58 | 55.10 | 55.12 | 72,374 | -1.57(-2.77%) |
Apr 21, 2022 | 58.64 | 58.86 | 56.59 | 56.69 | 51,613 | -1.03(-1.78%) |
Apr 20, 2022 | 58.46 | 58.46 | 57.57 | 57.72 | 79,049 | -0.70(-1.20%) |
Apr 19, 2022 | 57.22 | 58.51 | 57.22 | 58.42 | 105,341 | +1.15(+2.01%) |
Apr 18, 2022 | 57.13 | 57.58 | 56.82 | 57.27 | 136,240 | -0.04(-0.07%) |
Apr 14, 2022 | 58.58 | 58.58 | 57.28 | 57.31 | 112,091 | -1.06(-1.82%) |
Apr 13, 2022 | 57.53 | 58.49 | 57.53 | 58.37 | 83,891 | +0.87(+1.51%) |
Apr 12, 2022 | 58.74 | 58.92 | 57.25 | 57.50 | 63,433 | -0.51(-0.88%) |
Apr 11, 2022 | 58.70 | 58.70 | 57.97 | 58.01 | 81,266 | -1.39(-2.34%) |
Apr 08, 2022 | 59.78 | 60.01 | 59.37 | 59.40 | 120,687 | -0.67(-1.12%) |
Apr 07, 2022 | 59.60 | 60.39 | 59.34 | 60.07 | 82,782 | +0.29(+0.49%) |
Apr 06, 2022 | 60.02 | 60.06 | 59.15 | 59.78 | 43,004 | -1.07(-1.76%) |
Apr 05, 2022 | 61.91 | 61.91 | 60.76 | 60.85 | 184,757 | -1.18(-1.90%) |
Apr 04, 2022 | 61.05 | 62.03 | 61.01 | 62.03 | 122,800 | +1.24(+2.04%) |
Apr 01, 2022 | 60.91 | 60.98 | 60.33 | 60.79 | 87,316 | +0.06(+0.10%) |
Mar 31, 2022 | 61.54 | 61.64 | 60.66 | 60.73 | 43,347 | -0.64(-1.04%) |
Mar 30, 2022 | 61.71 | 61.90 | 61.10 | 61.37 | 38,597 | -0.68(-1.10%) |
Mar 29, 2022 | 61.70 | 62.16 | 61.19 | 62.05 | 54,724 | +1.13(+1.85%) |
Mar 28, 2022 | 60.04 | 60.93 | 59.88 | 60.92 | 52,877 | +1.06(+1.77%) |
Mar 25, 2022 | 60.08 | 60.12 | 59.32 | 59.86 | 61,725 | -0.15(-0.25%) |
Mar 24, 2022 | 59.30 | 60.02 | 59.01 | 60.01 | 40,259 | +1.10(+1.87%) |
Mar 23, 2022 | 59.55 | 59.81 | 58.91 | 58.91 | 69,786 | -1.14(-1.90%) |
Mar 22, 2022 | 59.31 | 60.23 | 59.23 | 60.05 | 108,251 | +0.92(+1.56%) |
Mar 21, 2022 | 59.31 | 59.60 | 58.57 | 59.13 | 150,378 | -0.45(-0.76%) |
Mar 18, 2022 | 57.99 | 59.61 | 57.99 | 59.58 | 101,046 | +1.41(+2.42%) |
Mar 17, 2022 | 57.09 | 58.23 | 57.08 | 58.17 | 69,087 | +0.91(+1.59%) |
Mar 16, 2022 | 56.30 | 57.30 | 55.51 | 57.26 | 123,133 | +1.83(+3.30%) |
Mar 15, 2022 | 54.24 | 55.55 | 54.10 | 55.43 | 72,866 | +1.65(+3.07%) |
Mar 14, 2022 | 54.57 | 55.11 | 53.62 | 53.78 | 72,999 | -0.89(-1.63%) |
Mar 11, 2022 | 56.44 | 56.44 | 54.63 | 54.67 | 41,690 | -1.24(-2.22%) |
Mar 10, 2022 | 55.48 | 55.91 | 54.97 | 55.91 | 72,111 | -0.48(-0.85%) |
Mar 09, 2022 | 55.86 | 56.65 | 55.53 | 56.39 | 107,423 | +1.92(+3.52%) |
Mar 08, 2022 | 54.58 | 55.89 | 54.02 | 54.47 | 69,838 | -0.23(-0.42%) |
Mar 07, 2022 | 56.78 | 56.82 | 54.66 | 54.70 | 67,180 | -2.15(-3.78%) |
Mar 04, 2022 | 57.00 | 57.40 | 56.33 | 56.85 | 84,624 | -0.69(-1.20%) |
Mar 03, 2022 | 58.62 | 58.62 | 57.28 | 57.54 | 57,189 | -0.75(-1.29%) |
Mar 02, 2022 | 57.63 | 58.47 | 57.31 | 58.29 | 144,417 | +0.95(+1.66%) |
Mar 01, 2022 | 57.94 | 58.13 | 56.92 | 57.34 | 89,594 | -0.70(-1.21%) |
Feb 28, 2022 | 57.22 | 58.34 | 57.22 | 58.04 | 177,000 | +0.12(+0.21%) |
Feb 25, 2022 | 57.17 | 57.95 | 57.17 | 57.92 | 119,765 | +0.86(+1.51%) |
Feb 24, 2022 | 52.94 | 57.07 | 52.94 | 57.06 | 66,996 | +2.19(+3.98%) |
Feb 23, 2022 | 56.70 | 56.82 | 54.87 | 54.88 | 98,570 | -1.33(-2.36%) |
Feb 22, 2022 | 56.44 | 57.16 | 55.76 | 56.20 | 55,739 | -0.71(-1.25%) |
Feb 18, 2022 | 56.91 | 0 | -0.78(-1.35%) | |||
Feb 17, 2022 | 59.00 | 59.26 | 57.64 | 57.69 | 51,697 | -1.82(-3.06%) |
Feb 16, 2022 | 59.23 | 59.60 | 58.55 | 59.51 | 58,720 | -0.05(-0.08%) |
Feb 15, 2022 | 58.94 | 59.60 | 58.93 | 59.56 | 126,030 | +1.49(+2.57%) |
Feb 14, 2022 | 58.23 | 58.68 | 57.56 | 58.07 | 302,797 | -0.22(-0.38%) |
Feb 11, 2022 | 60.14 | 60.14 | 58.02 | 58.29 | 92,196 | -1.80(-3.00%) |
Feb 10, 2022 | 60.21 | 61.34 | 59.72 | 60.09 | 262,533 | -1.27(-2.07%) |
Feb 09, 2022 | 60.70 | 61.40 | 60.70 | 61.36 | 46,680 | +1.50(+2.51%) |
Feb 08, 2022 | 59.20 | 59.99 | 58.86 | 59.86 | 84,742 | +0.51(+0.86%) |
Feb 07, 2022 | 59.90 | 60.26 | 59.23 | 59.35 | 232,106 | -0.37(-0.62%) |
Feb 04, 2022 | 59.01 | 60.26 | 58.64 | 59.72 | 105,759 | +0.69(+1.17%) |
Feb 03, 2022 | 59.70 | 58.98 | 59.03 | 207,986 | -1.74(-2.86%) | |
Feb 02, 2022 | 60.92 | 61.01 | 60.27 | 60.77 | 114,696 | +0.00(+0.00%) |
Feb 01, 2022 | 60.74 | 60.84 | 59.81 | 60.77 | 106,273 | +0.28(+0.46%) |
Jan 31, 2022 | 58.51 | 60.49 | 60.49 | 58,773 | +1.99(+3.40%) | |
Jan 28, 2022 | 56.87 | 58.44 | 56.05 | 58.50 | 57,123 | +1.63(+2.87%) |
Jan 27, 2022 | 58.22 | 58.58 | 56.74 | 56.87 | 47,668 | -0.57(-0.99%) |
Jan 26, 2022 | 58.98 | 59.45 | 57.32 | 57.44 | 85,388 | -0.23(-0.40%) |
Jan 25, 2022 | 58.16 | 58.73 | 57.22 | 57.67 | 80,510 | -1.59(-2.68%) |
Jan 24, 2022 | 57.50 | 59.33 | 56.06 | 59.26 | 103,452 | +0.50(+0.85%) |
Jan 21, 2022 | 59.92 | 60.36 | 58.70 | 58.76 | 60,613 | -1.64(-2.72%) |
Jan 20, 2022 | 61.63 | 62.48 | 60.33 | 60.40 | 97,832 | -0.67(-1.10%) |
Jan 19, 2022 | 61.95 | 62.47 | 61.03 | 61.07 | 99,573 | -0.48(-0.78%) |
Jan 18, 2022 | 62.06 | 62.38 | 61.39 | 61.55 | 93,400 | -1.47(-2.33%) |
Jan 14, 2022 | 63.02 | 0 | +0.01(+0.02%) | |||
Jan 13, 2022 | 65.12 | 65.37 | 62.83 | 63.01 | 89,999 | -1.83(-2.82%) |
Jan 12, 2022 | 65.00 | 65.29 | 64.47 | 64.84 | 34,267 | +0.28(+0.43%) |
Jan 11, 2022 | 63.72 | 64.58 | 63.30 | 64.56 | 37,803 | +0.79(+1.24%) |
Jan 10, 2022 | 63.19 | 63.82 | 62.10 | 63.77 | 148,024 | -0.25(-0.39%) |
Jan 07, 2022 | 65.02 | 65.35 | 63.91 | 64.02 | 111,887 | -1.15(-1.76%) |
Jan 06, 2022 | 64.98 | 65.66 | 64.30 | 65.17 | 206,439 | -0.03(-0.05%) |
Jan 05, 2022 | 67.07 | 67.27 | 65.16 | 65.20 | 92,091 | -2.23(-3.31%) |
Jan 04, 2022 | 68.43 | 68.44 | 66.79 | 67.43 | 83,366 | -1.08(-1.58%) |