Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 34.05 | 34.80 | 33.91 | 34.68 | 736,380 | +0.24(+0.69%) |
Dec 29, 2022 | 33.60 | 34.50 | 33.46 | 34.44 | 604,965 | +1.16(+3.49%) |
Dec 28, 2022 | 34.49 | 34.56 | 33.26 | 33.28 | 798,697 | -1.19(-3.45%) |
Dec 27, 2022 | 34.49 | 34.83 | 34.08 | 34.47 | 684,023 | +0.04(+0.11%) |
Dec 23, 2022 | 33.30 | 34.44 | 33.12 | 34.43 | 543,306 | +1.11(+3.32%) |
Dec 22, 2022 | 33.57 | 33.57 | 32.30 | 33.32 | 732,389 | -0.58(-1.71%) |
Dec 21, 2022 | 34.24 | 34.61 | 33.86 | 33.91 | 727,204 | -0.10(-0.31%) |
Dec 20, 2022 | 33.64 | 34.16 | 33.26 | 34.01 | 668,074 | +0.24(+0.71%) |
Dec 19, 2022 | 34.92 | 35.02 | 33.59 | 33.77 | 763,515 | -0.93(-2.69%) |
Dec 16, 2022 | 34.73 | 34.96 | 33.95 | 34.71 | 1,712,329 | -0.51(-1.46%) |
Dec 15, 2022 | 35.42 | 35.75 | 34.79 | 35.22 | 882,847 | -0.70(-1.96%) |
Dec 14, 2022 | 36.21 | 36.58 | 35.48 | 35.92 | 899,863 | -0.33(-0.92%) |
Dec 13, 2022 | 37.19 | 37.34 | 35.85 | 36.26 | 1,298,429 | +0.45(+1.26%) |
Dec 12, 2022 | 34.95 | 36.02 | 34.63 | 35.81 | 813,500 | +0.83(+2.37%) |
Dec 09, 2022 | 34.91 | 35.39 | 34.59 | 34.98 | 494,614 | -0.15(-0.43%) |
Dec 08, 2022 | 35.08 | 35.64 | 34.87 | 35.13 | 762,129 | +0.57(+1.64%) |
Dec 07, 2022 | 34.08 | 34.97 | 34.00 | 34.56 | 897,521 | +0.11(+0.33%) |
Dec 06, 2022 | 36.34 | 36.42 | 34.02 | 34.45 | 1,216,767 | -1.80(-4.97%) |
Dec 05, 2022 | 36.51 | 36.51 | 35.62 | 36.25 | 1,326,341 | -0.63(-1.71%) |
Dec 02, 2022 | 36.40 | 37.28 | 36.36 | 36.88 | 518,153 | -0.07(-0.18%) |
Dec 01, 2022 | 37.10 | 37.58 | 36.95 | 36.95 | 800,906 | +0.30(+0.82%) |
Nov 30, 2022 | 35.89 | 36.68 | 35.53 | 36.64 | 922,004 | +0.48(+1.33%) |
Nov 29, 2022 | 35.38 | 36.24 | 35.32 | 36.16 | 530,429 | +0.88(+2.48%) |
Nov 28, 2022 | 35.57 | 36.02 | 34.95 | 35.29 | 710,226 | -0.68(-1.89%) |
Nov 25, 2022 | 35.45 | 36.15 | 35.45 | 35.97 | 221,732 | +0.44(+1.25%) |
Nov 23, 2022 | 35.78 | 36.02 | 35.26 | 35.52 | 625,352 | -0.44(-1.23%) |
Nov 22, 2022 | 35.66 | 36.06 | 35.42 | 35.97 | 669,250 | +0.54(+1.52%) |
Nov 21, 2022 | 35.59 | 35.94 | 35.17 | 35.43 | 487,104 | -0.40(-1.11%) |
Nov 18, 2022 | 36.32 | 36.46 | 35.79 | 35.82 | 822,351 | +0.03(+0.08%) |
Nov 17, 2022 | 35.54 | 35.93 | 35.35 | 35.80 | 449,914 | -0.50(-1.38%) |
Nov 16, 2022 | 36.78 | 36.90 | 35.85 | 36.30 | 551,711 | -1.01(-2.70%) |
Nov 15, 2022 | 37.95 | 38.57 | 37.08 | 37.30 | 712,994 | +0.11(+0.30%) |
Nov 14, 2022 | 37.72 | 38.17 | 37.12 | 37.19 | 791,228 | -0.74(-1.94%) |
Nov 11, 2022 | 37.51 | 38.43 | 37.49 | 37.93 | 791,889 | +0.83(+2.24%) |
Nov 10, 2022 | 35.91 | 37.11 | 35.86 | 37.10 | 852,644 | +2.55(+7.37%) |
Nov 09, 2022 | 34.13 | 35.03 | 33.87 | 34.55 | 544,549 | -0.10(-0.30%) |
Nov 08, 2022 | 34.66 | 34.97 | 34.11 | 34.66 | 576,471 | +0.32(+0.93%) |
Nov 07, 2022 | 34.51 | 34.59 | 33.37 | 34.33 | 604,449 | +0.12(+0.36%) |
Nov 04, 2022 | 34.13 | 34.57 | 33.19 | 34.21 | 885,396 | +0.79(+2.37%) |
Nov 03, 2022 | 33.04 | 33.80 | 32.26 | 33.42 | 1,586,891 | -0.03(-0.08%) |
Nov 02, 2022 | 35.40 | 35.57 | 33.33 | 33.45 | 1,076,375 | -2.32(-6.48%) |
Nov 01, 2022 | 36.44 | 36.59 | 35.36 | 35.77 | 991,529 | -0.04(-0.11%) |
Oct 31, 2022 | 35.41 | 36.21 | 34.98 | 35.81 | 1,363,085 | +0.42(+1.20%) |
Oct 28, 2022 | 33.97 | 35.47 | 33.97 | 35.38 | 1,308,836 | +0.31(+0.89%) |
Oct 27, 2022 | 37.43 | 37.80 | 34.67 | 35.07 | 2,087,467 | -2.79(-7.37%) |
Oct 26, 2022 | 37.54 | 38.66 | 37.52 | 37.86 | 1,004,435 | +0.18(+0.48%) |
Oct 25, 2022 | 37.02 | 38.12 | 36.87 | 37.68 | 1,419,532 | +0.39(+1.04%) |
Oct 24, 2022 | 37.46 | 37.66 | 36.81 | 37.30 | 740,385 | +0.09(+0.25%) |
Oct 21, 2022 | 36.37 | 37.38 | 36.04 | 37.20 | 1,493,800 | +0.80(+2.20%) |
Oct 20, 2022 | 36.79 | 37.61 | 36.17 | 36.40 | 807,324 | -0.34(-0.92%) |
Oct 19, 2022 | 36.50 | 37.09 | 36.32 | 36.74 | 1,068,699 | +0.00(+0.00%) |
Oct 18, 2022 | 37.11 | 37.67 | 36.51 | 36.74 | 690,366 | +0.71(+1.96%) |
Oct 17, 2022 | 35.70 | 36.29 | 35.31 | 36.03 | 1,203,890 | +1.10(+3.16%) |
Oct 14, 2022 | 35.52 | 36.08 | 34.66 | 34.93 | 988,492 | -0.12(-0.35%) |
Oct 13, 2022 | 33.72 | 35.44 | 33.21 | 35.05 | 1,364,678 | +0.90(+2.62%) |
Oct 12, 2022 | 34.14 | 34.47 | 33.58 | 34.16 | 1,594,251 | +0.08(+0.25%) |
Oct 11, 2022 | 34.08 | 34.50 | 33.30 | 34.07 | 905,364 | +0.11(+0.33%) |
Oct 10, 2022 | 34.16 | 34.39 | 33.53 | 33.96 | 751,439 | +0.04(+0.11%) |
Oct 07, 2022 | 34.37 | 34.50 | 33.49 | 33.92 | 777,847 | -1.01(-2.89%) |
Oct 06, 2022 | 35.28 | 35.70 | 34.74 | 34.93 | 596,532 | -0.54(-1.52%) |
Oct 05, 2022 | 34.66 | 35.77 | 34.58 | 35.47 | 803,542 | +0.06(+0.16%) |
Oct 04, 2022 | 34.33 | 35.57 | 34.04 | 35.41 | 952,542 | +2.02(+6.04%) |
Oct 03, 2022 | 32.73 | 33.91 | 31.65 | 33.39 | 931,427 | +1.23(+3.81%) |
Sep 30, 2022 | 33.43 | 33.52 | 32.13 | 32.17 | 2,115,379 | -1.55(-4.59%) |
Sep 29, 2022 | 33.92 | 34.01 | 33.05 | 33.71 | 727,223 | -0.87(-2.51%) |
Sep 28, 2022 | 33.86 | 35.01 | 33.84 | 34.58 | 1,322,191 | +0.94(+2.80%) |
Sep 27, 2022 | 34.28 | 34.77 | 33.27 | 33.64 | 1,393,600 | +0.12(+0.37%) |
Sep 26, 2022 | 33.91 | 34.52 | 33.42 | 33.51 | 1,352,045 | -0.10(-0.31%) |
Sep 23, 2022 | 33.44 | 33.72 | 32.33 | 33.62 | 1,499,966 | -0.43(-1.27%) |
Sep 22, 2022 | 36.26 | 36.34 | 33.62 | 34.05 | 1,543,863 | -2.36(-6.47%) |
Sep 21, 2022 | 38.33 | 38.35 | 36.39 | 36.41 | 989,144 | -1.68(-4.41%) |
Sep 20, 2022 | 38.54 | 38.78 | 37.71 | 38.09 | 676,606 | -0.54(-1.39%) |
Sep 19, 2022 | 37.81 | 39.21 | 37.81 | 38.62 | 1,158,593 | +0.34(+0.89%) |
Sep 16, 2022 | 39.04 | 39.04 | 37.76 | 38.28 | 1,397,768 | -1.28(-3.24%) |
Sep 15, 2022 | 39.10 | 40.26 | 39.10 | 39.57 | 958,061 | +0.39(+0.99%) |
Sep 14, 2022 | 38.97 | 39.24 | 38.12 | 39.18 | 934,230 | +0.08(+0.22%) |
Sep 13, 2022 | 39.35 | 40.00 | 38.91 | 39.10 | 737,915 | -1.62(-3.97%) |
Sep 12, 2022 | 41.19 | 41.64 | 40.65 | 40.71 | 1,215,836 | -0.04(-0.09%) |
Sep 09, 2022 | 39.95 | 40.97 | 39.95 | 40.75 | 1,030,111 | +1.02(+2.56%) |
Sep 08, 2022 | 38.61 | 39.73 | 38.29 | 39.73 | 1,564,305 | +0.59(+1.50%) |
Sep 07, 2022 | 38.39 | 39.37 | 38.26 | 39.14 | 1,047,847 | +0.99(+2.59%) |
Sep 06, 2022 | 39.13 | 39.24 | 37.62 | 38.15 | 563,785 | -0.61(-1.57%) |
Sep 02, 2022 | 39.18 | 39.52 | 38.35 | 38.76 | 1,113,679 | +0.06(+0.14%) |
Sep 01, 2022 | 39.22 | 39.40 | 38.00 | 38.70 | 550,504 | -0.89(-2.24%) |
Aug 31, 2022 | 39.88 | 40.24 | 39.32 | 39.59 | 506,004 | -0.02(-0.05%) |
Aug 30, 2022 | 40.96 | 41.22 | 39.43 | 39.61 | 525,314 | -1.09(-2.68%) |
Aug 29, 2022 | 40.15 | 41.08 | 39.82 | 40.70 | 688,663 | +0.01(+0.02%) |
Aug 26, 2022 | 42.93 | 43.25 | 40.69 | 40.69 | 603,014 | -2.47(-5.73%) |
Aug 25, 2022 | 42.91 | 43.56 | 42.74 | 43.17 | 507,351 | +0.68(+1.60%) |
Aug 24, 2022 | 41.98 | 42.90 | 41.98 | 42.49 | 607,687 | +0.18(+0.42%) |
Aug 23, 2022 | 41.98 | 42.60 | 41.77 | 42.31 | 419,401 | +0.66(+1.59%) |
Aug 22, 2022 | 42.05 | 42.22 | 41.57 | 41.64 | 770,898 | -1.60(-3.69%) |
Aug 19, 2022 | 43.67 | 43.96 | 43.07 | 43.24 | 570,652 | -1.15(-2.59%) |
Aug 18, 2022 | 43.86 | 44.40 | 43.61 | 44.39 | 420,798 | +0.41(+0.93%) |
Aug 17, 2022 | 44.12 | 44.46 | 43.62 | 43.98 | 732,035 | -0.81(-1.81%) |
Aug 16, 2022 | 43.81 | 44.93 | 43.81 | 44.79 | 442,942 | +0.70(+1.59%) |
Aug 15, 2022 | 43.90 | 44.51 | 43.73 | 44.09 | 1,040,525 | -0.20(-0.44%) |
Aug 12, 2022 | 42.89 | 44.31 | 42.89 | 44.29 | 794,268 | +1.56(+3.65%) |
Aug 11, 2022 | 42.73 | 43.47 | 42.38 | 42.73 | 646,617 | +0.74(+1.76%) |
Aug 10, 2022 | 42.42 | 42.78 | 41.75 | 41.99 | 712,379 | +0.74(+1.79%) |
Aug 09, 2022 | 40.81 | 41.26 | 40.42 | 41.25 | 860,311 | +0.08(+0.20%) |
Aug 08, 2022 | 41.30 | 42.34 | 41.09 | 41.17 | 737,114 | +0.30(+0.73%) |
Aug 05, 2022 | 40.75 | 41.29 | 40.52 | 40.87 | 478,724 | -0.24(-0.59%) |
Aug 04, 2022 | 41.30 | 41.58 | 40.71 | 41.11 | 576,478 | -0.06(-0.14%) |
Aug 03, 2022 | 40.39 | 41.75 | 40.35 | 41.17 | 645,149 | +1.20(+3.01%) |
Aug 02, 2022 | 40.06 | 40.47 | 39.63 | 39.96 | 747,488 | -0.43(-1.06%) |
Aug 01, 2022 | 39.81 | 40.83 | 39.73 | 40.39 | 893,300 | +0.14(+0.35%) |
Jul 29, 2022 | 40.82 | 40.83 | 39.58 | 40.25 | 1,155,444 | -0.83(-2.02%) |
Jul 28, 2022 | 41.65 | 42.61 | 39.92 | 41.08 | 1,117,753 | -1.37(-3.23%) |
Jul 27, 2022 | 41.51 | 42.63 | 41.35 | 42.46 | 735,460 | +1.75(+4.29%) |
Jul 26, 2022 | 41.24 | 41.43 | 40.56 | 40.71 | 617,249 | -1.14(-2.72%) |
Jul 25, 2022 | 41.39 | 41.97 | 40.48 | 41.85 | 598,940 | +0.91(+2.24%) |
Jul 22, 2022 | 41.24 | 41.88 | 40.58 | 40.94 | 560,908 | -0.31(-0.75%) |
Jul 21, 2022 | 40.62 | 41.27 | 39.91 | 41.24 | 694,520 | -0.26(-0.63%) |
Jul 20, 2022 | 40.49 | 41.71 | 40.37 | 41.50 | 764,728 | +0.62(+1.51%) |
Jul 19, 2022 | 40.24 | 41.32 | 40.24 | 40.89 | 746,312 | +1.27(+3.21%) |
Jul 18, 2022 | 39.11 | 40.54 | 39.04 | 39.62 | 1,019,424 | +1.34(+3.49%) |
Jul 15, 2022 | 37.67 | 38.34 | 37.29 | 38.28 | 622,649 | +1.17(+3.14%) |
Jul 14, 2022 | 37.04 | 37.49 | 36.62 | 37.12 | 523,031 | -0.65(-1.73%) |
Jul 13, 2022 | 36.29 | 38.02 | 36.18 | 37.77 | 692,415 | +0.47(+1.25%) |
Jul 12, 2022 | 36.99 | 38.35 | 36.99 | 37.30 | 801,324 | +0.30(+0.81%) |
Jul 11, 2022 | 37.03 | 37.57 | 36.48 | 37.00 | 444,384 | -0.60(-1.59%) |
Jul 08, 2022 | 37.50 | 38.48 | 37.10 | 37.60 | 683,356 | -0.04(-0.10%) |
Jul 07, 2022 | 37.07 | 37.91 | 36.59 | 37.64 | 1,055,168 | +1.28(+3.52%) |
Jul 06, 2022 | 37.63 | 38.30 | 35.70 | 36.36 | 934,966 | -1.57(-4.14%) |
Jul 05, 2022 | 37.67 | 38.13 | 36.69 | 37.93 | 740,115 | -0.02(-0.05%) |
Jul 01, 2022 | 36.16 | 38.05 | 36.16 | 37.95 | 898,755 | +1.70(+4.69%) |
Jun 30, 2022 | 36.44 | 36.97 | 35.19 | 36.25 | 972,890 | -0.94(-2.54%) |
Jun 29, 2022 | 37.76 | 38.33 | 36.75 | 37.19 | 923,545 | -1.25(-3.25%) |
Jun 28, 2022 | 38.14 | 40.13 | 38.14 | 38.44 | 1,100,698 | -0.24(-0.63%) |
Jun 27, 2022 | 38.93 | 39.37 | 38.39 | 38.69 | 1,178,429 | -0.26(-0.67%) |
Jun 24, 2022 | 36.65 | 38.96 | 36.65 | 38.95 | 1,359,756 | +2.91(+8.09%) |
Jun 23, 2022 | 36.46 | 36.56 | 35.17 | 36.03 | 1,288,204 | -0.38(-1.05%) |
Jun 22, 2022 | 36.27 | 37.18 | 36.15 | 36.42 | 1,019,588 | -0.30(-0.81%) |
Jun 21, 2022 | 38.54 | 38.54 | 36.66 | 36.71 | 1,043,192 | -0.63(-1.70%) |
Jun 17, 2022 | 36.76 | 37.56 | 36.10 | 37.35 | 1,769,885 | +0.94(+2.59%) |
Jun 16, 2022 | 39.45 | 39.62 | 36.11 | 36.41 | 1,596,827 | -4.45(-10.90%) |
Jun 15, 2022 | 40.57 | 41.73 | 40.22 | 40.86 | 872,551 | +0.74(+1.84%) |
Jun 14, 2022 | 40.10 | 40.61 | 39.61 | 40.12 | 830,909 | +0.04(+0.09%) |
Jun 13, 2022 | 41.85 | 41.97 | 39.84 | 40.09 | 803,554 | -3.13(-7.24%) |
Jun 10, 2022 | 44.83 | 45.70 | 43.17 | 43.21 | 816,222 | -2.64(-5.75%) |
Jun 09, 2022 | 47.33 | 47.33 | 45.72 | 45.85 | 642,126 | -1.48(-3.13%) |
Jun 08, 2022 | 47.96 | 48.00 | 47.02 | 47.33 | 606,752 | -1.15(-2.37%) |
Jun 07, 2022 | 47.34 | 48.51 | 47.09 | 48.48 | 607,677 | +0.36(+0.75%) |
Jun 06, 2022 | 47.76 | 48.53 | 47.16 | 48.12 | 514,100 | +1.00(+2.12%) |
Jun 03, 2022 | 46.85 | 47.73 | 46.85 | 47.12 | 597,045 | -0.44(-0.93%) |
Jun 02, 2022 | 46.76 | 47.57 | 46.58 | 47.56 | 752,841 | +0.89(+1.90%) |
Jun 01, 2022 | 47.59 | 48.38 | 46.27 | 46.67 | 601,325 | -0.61(-1.29%) |
May 31, 2022 | 47.14 | 47.56 | 46.31 | 47.28 | 517,106 | -0.12(-0.25%) |
May 27, 2022 | 46.72 | 47.75 | 46.72 | 47.40 | 529,526 | +0.92(+1.97%) |
May 26, 2022 | 45.07 | 46.73 | 45.07 | 46.49 | 621,537 | +1.90(+4.25%) |
May 25, 2022 | 42.29 | 44.84 | 42.29 | 44.59 | 844,895 | +2.15(+5.06%) |
May 24, 2022 | 43.70 | 44.26 | 42.04 | 42.44 | 944,562 | -2.04(-4.58%) |
May 23, 2022 | 44.72 | 44.72 | 43.35 | 44.48 | 963,457 | +0.65(+1.48%) |
May 20, 2022 | 45.24 | 45.24 | 42.68 | 43.83 | 826,727 | -0.57(-1.29%) |
May 19, 2022 | 44.41 | 45.60 | 44.37 | 44.41 | 1,067,156 | -0.79(-1.74%) |
May 18, 2022 | 46.31 | 46.92 | 44.55 | 45.19 | 1,163,585 | -2.08(-4.40%) |
May 17, 2022 | 47.08 | 48.11 | 46.49 | 47.27 | 679,157 | +1.51(+3.30%) |
May 16, 2022 | 45.73 | 46.15 | 44.66 | 45.77 | 1,126,045 | -0.21(-0.46%) |
May 13, 2022 | 44.91 | 46.81 | 44.91 | 45.98 | 785,834 | +1.91(+4.32%) |
May 12, 2022 | 44.90 | 45.50 | 43.06 | 44.07 | 1,117,414 | -1.24(-2.74%) |
May 11, 2022 | 47.03 | 48.12 | 45.08 | 45.31 | 820,707 | -1.69(-3.60%) |
May 10, 2022 | 45.53 | 47.67 | 45.15 | 47.01 | 1,204,442 | +1.74(+3.84%) |
May 09, 2022 | 48.29 | 48.55 | 44.98 | 45.27 | 912,888 | -3.71(-7.57%) |
May 06, 2022 | 48.93 | 49.77 | 47.78 | 48.98 | 738,684 | -0.01(-0.02%) |
May 05, 2022 | 49.96 | 50.88 | 48.11 | 48.99 | 807,409 | -1.57(-3.11%) |
May 04, 2022 | 50.73 | 51.18 | 48.21 | 50.56 | 1,022,750 | -0.03(-0.05%) |
May 03, 2022 | 51.54 | 51.95 | 49.77 | 50.59 | 747,752 | -1.03(-1.99%) |
May 02, 2022 | 51.68 | 52.67 | 50.06 | 51.61 | 1,108,819 | +0.29(+0.56%) |
Apr 29, 2022 | 52.91 | 54.04 | 51.29 | 51.33 | 1,044,980 | -0.13(-0.25%) |
Apr 28, 2022 | 49.98 | 52.15 | 49.47 | 51.46 | 1,041,890 | +1.09(+2.17%) |
Apr 27, 2022 | 49.19 | 50.46 | 49.08 | 50.36 | 928,048 | +1.00(+2.02%) |
Apr 26, 2022 | 50.14 | 50.77 | 49.31 | 49.36 | 978,754 | -1.14(-2.25%) |
Apr 25, 2022 | 48.93 | 50.67 | 48.60 | 50.50 | 1,058,394 | +1.35(+2.75%) |
Apr 22, 2022 | 49.73 | 50.27 | 48.67 | 49.15 | 1,032,090 | -0.91(-1.81%) |
Apr 21, 2022 | 53.31 | 53.31 | 49.77 | 50.06 | 1,645,643 | -1.55(-3.01%) |
Apr 20, 2022 | 51.56 | 52.32 | 51.07 | 51.61 | 1,686,906 | +0.47(+0.92%) |
Apr 19, 2022 | 49.52 | 51.21 | 49.52 | 51.14 | 756,987 | +1.65(+3.33%) |
Apr 18, 2022 | 48.68 | 49.90 | 48.68 | 49.49 | 633,884 | +0.54(+1.10%) |
Apr 14, 2022 | 49.10 | 50.09 | 48.87 | 48.96 | 575,998 | +0.16(+0.32%) |
Apr 13, 2022 | 47.19 | 49.19 | 46.72 | 48.80 | 642,812 | +2.26(+4.85%) |
Apr 12, 2022 | 46.87 | 47.26 | 46.26 | 46.54 | 897,621 | +0.18(+0.38%) |
Apr 11, 2022 | 45.28 | 47.16 | 44.99 | 46.37 | 1,709,736 | +0.89(+1.95%) |
Apr 08, 2022 | 46.45 | 47.06 | 45.35 | 45.48 | 1,266,421 | -1.05(-2.25%) |
Apr 07, 2022 | 47.79 | 48.06 | 45.56 | 46.52 | 1,937,332 | -1.18(-2.48%) |
Apr 06, 2022 | 49.82 | 49.91 | 47.48 | 47.71 | 878,242 | -2.80(-5.55%) |
Apr 05, 2022 | 52.28 | 52.54 | 50.47 | 50.51 | 778,768 | -1.44(-2.78%) |
Apr 04, 2022 | 51.46 | 52.10 | 50.98 | 51.95 | 884,641 | +0.12(+0.23%) |
Apr 01, 2022 | 53.96 | 54.28 | 51.43 | 51.83 | 811,801 | -1.77(-3.30%) |
Mar 31, 2022 | 53.73 | 54.55 | 53.28 | 53.60 | 907,201 | -0.24(-0.45%) |
Mar 30, 2022 | 53.94 | 54.56 | 53.25 | 53.84 | 541,149 | -0.80(-1.47%) |
Mar 29, 2022 | 54.27 | 55.50 | 54.10 | 54.65 | 589,945 | +1.46(+2.75%) |
Mar 28, 2022 | 53.71 | 54.06 | 52.86 | 53.19 | 477,933 | -0.92(-1.69%) |
Mar 25, 2022 | 53.68 | 54.52 | 53.34 | 54.10 | 1,018,911 | +0.44(+0.83%) |
Mar 24, 2022 | 52.24 | 53.67 | 52.02 | 53.66 | 598,464 | +1.40(+2.67%) |
Mar 23, 2022 | 53.07 | 53.34 | 52.09 | 52.26 | 628,594 | -1.70(-3.15%) |
Mar 22, 2022 | 53.45 | 54.59 | 53.37 | 53.96 | 607,372 | +0.86(+1.62%) |
Mar 21, 2022 | 53.52 | 54.08 | 52.47 | 53.10 | 598,378 | -0.80(-1.49%) |
Mar 18, 2022 | 53.73 | 54.18 | 53.01 | 53.91 | 972,400 | +0.16(+0.29%) |
Mar 17, 2022 | 52.78 | 53.91 | 52.56 | 53.75 | 1,096,490 | +0.25(+0.47%) |
Mar 16, 2022 | 51.67 | 53.51 | 51.67 | 53.50 | 1,282,435 | +2.59(+5.09%) |
Mar 15, 2022 | 49.72 | 51.23 | 49.39 | 50.91 | 934,971 | +1.69(+3.44%) |
Mar 14, 2022 | 49.60 | 50.29 | 48.61 | 49.22 | 637,514 | -0.09(-0.19%) |
Mar 11, 2022 | 49.27 | 50.00 | 48.55 | 49.31 | 2,462,194 | +0.95(+1.97%) |
Mar 10, 2022 | 46.29 | 48.63 | 46.29 | 48.35 | 707,443 | +0.79(+1.66%) |
Mar 09, 2022 | 47.21 | 48.51 | 47.21 | 47.56 | 1,003,581 | +2.37(+5.24%) |
Mar 08, 2022 | 43.08 | 46.21 | 42.33 | 45.20 | 773,950 | +2.67(+6.28%) |
Mar 07, 2022 | 47.08 | 47.18 | 42.36 | 42.52 | 1,044,709 | -4.69(-9.94%) |
Mar 04, 2022 | 48.40 | 48.96 | 46.82 | 47.22 | 887,462 | -2.19(-4.42%) |
Mar 03, 2022 | 51.55 | 51.57 | 49.14 | 49.40 | 541,244 | -1.54(-3.03%) |
Mar 02, 2022 | 49.28 | 51.21 | 49.28 | 50.94 | 816,785 | +2.40(+4.94%) |
Mar 01, 2022 | 51.07 | 51.46 | 48.30 | 48.55 | 735,297 | -2.92(-5.67%) |
Feb 28, 2022 | 51.54 | 52.00 | 50.50 | 51.47 | 1,077,242 | -1.06(-2.01%) |
Feb 25, 2022 | 51.50 | 52.59 | 50.02 | 52.52 | 1,154,438 | +1.34(+2.62%) |
Feb 24, 2022 | 50.16 | 51.29 | 49.57 | 51.18 | 846,499 | -0.61(-1.17%) |
Feb 23, 2022 | 55.09 | 55.69 | 51.70 | 51.79 | 999,123 | -2.01(-3.74%) |
Feb 22, 2022 | 53.56 | 54.79 | 53.38 | 53.80 | 784,100 | -0.38(-0.69%) |
Feb 18, 2022 | 54.18 | 0 | -0.89(-1.62%) | |||
Feb 17, 2022 | 55.81 | 56.54 | 54.81 | 55.07 | 1,086,137 | -1.67(-2.95%) |
Feb 16, 2022 | 56.54 | 58.02 | 56.40 | 56.74 | 1,269,500 | -0.25(-0.44%) |
Feb 15, 2022 | 54.84 | 57.17 | 54.84 | 56.99 | 1,250,046 | +3.19(+5.92%) |
Feb 14, 2022 | 53.96 | 54.92 | 53.50 | 53.80 | 1,048,175 | -0.22(-0.41%) |
Feb 11, 2022 | 55.99 | 56.30 | 53.57 | 54.02 | 977,882 | -1.68(-3.02%) |
Feb 10, 2022 | 55.29 | 57.19 | 55.29 | 55.70 | 1,440,723 | -0.04(-0.07%) |
Feb 09, 2022 | 55.09 | 55.98 | 55.07 | 55.74 | 1,267,363 | +1.07(+1.97%) |
Feb 08, 2022 | 52.80 | 54.81 | 52.72 | 54.66 | 832,566 | +2.12(+4.04%) |
Feb 07, 2022 | 51.39 | 52.80 | 51.39 | 52.54 | 459,684 | +1.59(+3.12%) |
Feb 04, 2022 | 50.32 | 51.38 | 49.47 | 50.95 | 599,757 | +0.20(+0.40%) |
Feb 03, 2022 | 51.26 | 51.97 | 50.71 | 50.75 | 314,131 | -0.77(-1.50%) |
Feb 02, 2022 | 52.79 | 53.29 | 50.99 | 51.52 | 839,714 | -1.56(-2.94%) |
Feb 01, 2022 | 52.36 | 53.22 | 51.88 | 53.08 | 567,342 | +0.93(+1.78%) |
Jan 31, 2022 | 49.64 | 52.26 | 52.16 | 1,630,200 | +2.01(+4.01%) | |
Jan 28, 2022 | 49.36 | 50.20 | 48.30 | 50.14 | 499,382 | +0.79(+1.60%) |
Jan 27, 2022 | 51.00 | 51.83 | 48.91 | 49.35 | 704,253 | -1.32(-2.61%) |
Jan 26, 2022 | 51.15 | 52.33 | 50.46 | 50.68 | 621,651 | +0.31(+0.62%) |
Jan 25, 2022 | 49.11 | 50.94 | 48.07 | 50.37 | 678,289 | -0.06(-0.13%) |
Jan 24, 2022 | 48.16 | 50.47 | 47.55 | 50.43 | 1,431,421 | +1.18(+2.39%) |
Jan 21, 2022 | 49.14 | 49.95 | 48.08 | 49.25 | 768,650 | -0.17(-0.33%) |
Jan 20, 2022 | 49.82 | 51.60 | 49.31 | 49.42 | 663,648 | +0.19(+0.39%) |
Jan 19, 2022 | 50.24 | 50.29 | 49.13 | 49.23 | 515,872 | -0.86(-1.72%) |
Jan 18, 2022 | 51.22 | 51.65 | 50.03 | 50.09 | 1,155,153 | -1.63(-3.14%) |
Jan 14, 2022 | 51.71 | 0 | -0.33(-0.64%) | |||
Jan 13, 2022 | 51.81 | 52.78 | 51.52 | 52.05 | 488,490 | +0.38(+0.73%) |
Jan 12, 2022 | 52.81 | 53.00 | 51.57 | 51.67 | 580,154 | -0.94(-1.78%) |
Jan 11, 2022 | 51.96 | 52.83 | 51.74 | 52.61 | 512,179 | +0.55(+1.06%) |
Jan 10, 2022 | 52.76 | 52.76 | 51.15 | 52.05 | 1,264,260 | -0.82(-1.55%) |
Jan 07, 2022 | 52.44 | 53.84 | 52.21 | 52.87 | 1,173,669 | +0.41(+0.79%) |
Jan 06, 2022 | 52.74 | 53.26 | 51.87 | 52.46 | 795,902 | +0.12(+0.23%) |
Jan 05, 2022 | 54.07 | 54.15 | 52.34 | 52.34 | 778,810 | -1.47(-2.73%) |
Jan 04, 2022 | 52.86 | 54.28 | 52.48 | 53.81 | 743,725 | +1.53(+2.93%) |