Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 61.65 | 67.05 | 61.36 | 64.50 | 4,934,720 | +7.44(+13.04%) |
Feb 27, 2023 | 57.84 | 58.00 | 56.05 | 57.06 | 2,177,427 | -0.77(-1.33%) |
Feb 24, 2023 | 57.40 | 58.39 | 56.93 | 57.83 | 1,204,668 | -0.82(-1.40%) |
Feb 23, 2023 | 57.35 | 59.09 | 56.65 | 58.65 | 1,330,944 | +1.06(+1.84%) |
Feb 22, 2023 | 57.99 | 58.67 | 56.91 | 57.59 | 954,490 | +0.03(+0.05%) |
Feb 21, 2023 | 56.31 | 57.98 | 55.93 | 57.56 | 1,524,838 | -0.28(-0.48%) |
Feb 17, 2023 | 59.65 | 60.16 | 56.42 | 57.84 | 2,399,177 | -2.44(-4.05%) |
Feb 16, 2023 | 65.26 | 66.00 | 59.49 | 60.28 | 2,576,007 | -6.68(-9.98%) |
Feb 15, 2023 | 66.19 | 67.83 | 65.57 | 66.96 | 760,698 | +0.40(+0.60%) |
Feb 14, 2023 | 64.68 | 67.29 | 64.00 | 66.56 | 741,900 | +0.75(+1.14%) |
Feb 13, 2023 | 63.83 | 66.31 | 62.16 | 65.81 | 922,654 | +2.42(+3.82%) |
Feb 10, 2023 | 63.50 | 64.90 | 62.98 | 63.39 | 543,113 | -0.81(-1.26%) |
Feb 09, 2023 | 65.99 | 66.90 | 63.83 | 64.20 | 854,158 | -0.86(-1.32%) |
Feb 08, 2023 | 66.50 | 67.42 | 64.74 | 65.06 | 557,965 | -1.84(-2.75%) |
Feb 07, 2023 | 65.69 | 67.39 | 64.61 | 66.90 | 774,041 | +1.12(+1.70%) |
Feb 06, 2023 | 64.85 | 66.50 | 64.36 | 65.78 | 608,556 | -0.37(-0.56%) |
Feb 03, 2023 | 64.27 | 67.62 | 62.74 | 66.15 | 764,071 | -0.19(-0.29%) |
Feb 02, 2023 | 67.04 | 69.36 | 64.71 | 66.34 | 1,418,712 | +0.92(+1.41%) |
Feb 01, 2023 | 64.48 | 65.88 | 63.85 | 65.42 | 1,455,191 | +1.38(+2.15%) |
Jan 31, 2023 | 61.86 | 64.16 | 61.72 | 64.04 | 658,417 | +2.35(+3.81%) |
Jan 30, 2023 | 62.39 | 63.02 | 61.50 | 61.69 | 446,570 | -2.00(-3.14%) |
Jan 27, 2023 | 63.15 | 64.50 | 62.41 | 63.69 | 1,847,639 | +0.61(+0.97%) |
Jan 26, 2023 | 62.69 | 63.54 | 59.74 | 63.08 | 999,130 | +1.78(+2.90%) |
Jan 25, 2023 | 60.18 | 61.47 | 58.22 | 61.30 | 1,090,339 | -0.31(-0.50%) |
Jan 24, 2023 | 63.12 | 65.31 | 61.57 | 61.61 | 1,942,125 | -2.25(-3.52%) |
Jan 23, 2023 | 63.25 | 64.27 | 62.25 | 63.86 | 829,612 | +0.40(+0.63%) |
Jan 20, 2023 | 61.66 | 63.60 | 61.50 | 63.46 | 935,823 | +3.23(+5.36%) |
Jan 19, 2023 | 60.20 | 61.48 | 59.13 | 60.23 | 909,230 | -1.04(-1.70%) |
Jan 18, 2023 | 65.00 | 65.79 | 61.13 | 61.27 | 1,947,294 | -3.32(-5.14%) |
Jan 17, 2023 | 61.68 | 64.72 | 61.27 | 64.59 | 1,198,484 | +2.02(+3.23%) |
Jan 13, 2023 | 60.25 | 63.09 | 59.80 | 62.57 | 1,209,981 | +2.01(+3.32%) |
Jan 12, 2023 | 60.00 | 60.67 | 58.34 | 60.56 | 1,141,096 | +0.62(+1.03%) |
Jan 11, 2023 | 60.07 | 61.37 | 59.23 | 59.94 | 1,144,215 | -0.16(-0.27%) |
Jan 10, 2023 | 56.66 | 60.15 | 56.42 | 60.10 | 1,164,854 | +2.60(+4.52%) |
Jan 09, 2023 | 57.70 | 58.65 | 56.12 | 57.50 | 1,277,798 | +2.45(+4.45%) |
Jan 06, 2023 | 53.88 | 56.37 | 52.45 | 55.05 | 819,061 | +1.46(+2.72%) |
Jan 05, 2023 | 54.38 | 56.04 | 53.25 | 53.59 | 993,243 | -1.17(-2.14%) |
Jan 04, 2023 | 53.29 | 54.88 | 52.79 | 54.76 | 817,946 | +2.38(+4.54%) |
Jan 03, 2023 | 57.00 | 57.36 | 51.71 | 52.38 | 1,151,755 | -3.55(-6.35%) |
Dec 30, 2022 | 55.59 | 57.37 | 54.41 | 55.93 | 996,244 | -0.53(-0.94%) |
Dec 29, 2022 | 54.10 | 56.94 | 53.68 | 56.46 | 1,244,193 | +3.01(+5.63%) |
Dec 28, 2022 | 53.33 | 54.70 | 52.36 | 53.45 | 710,664 | -0.29(-0.54%) |
Dec 27, 2022 | 53.75 | 54.73 | 53.09 | 53.74 | 606,060 | -0.32(-0.59%) |
Dec 23, 2022 | 53.00 | 54.08 | 52.32 | 54.06 | 537,510 | +1.06(+2.00%) |
Dec 22, 2022 | 52.91 | 53.70 | 51.41 | 53.00 | 1,148,352 | -0.34(-0.64%) |
Dec 21, 2022 | 53.18 | 53.93 | 52.37 | 53.34 | 540,755 | +0.19(+0.36%) |
Dec 20, 2022 | 51.25 | 53.35 | 51.04 | 53.15 | 746,689 | +1.32(+2.55%) |
Dec 19, 2022 | 51.97 | 52.46 | 50.06 | 51.83 | 633,965 | -0.10(-0.19%) |
Dec 16, 2022 | 52.08 | 53.25 | 51.18 | 51.93 | 983,599 | -0.31(-0.59%) |
Dec 15, 2022 | 51.76 | 52.45 | 50.50 | 52.24 | 788,021 | -0.70(-1.32%) |
Dec 14, 2022 | 52.70 | 53.69 | 50.71 | 52.94 | 1,096,112 | -0.09(-0.17%) |
Dec 13, 2022 | 54.02 | 55.29 | 50.69 | 53.03 | 1,678,518 | +0.48(+0.91%) |
Dec 12, 2022 | 49.29 | 52.64 | 48.97 | 52.55 | 1,250,810 | +3.03(+6.12%) |
Dec 09, 2022 | 47.35 | 50.25 | 47.09 | 49.52 | 1,353,136 | +1.79(+3.75%) |
Dec 08, 2022 | 45.90 | 48.00 | 45.28 | 47.73 | 902,485 | +2.21(+4.86%) |
Dec 07, 2022 | 44.32 | 45.89 | 43.27 | 45.52 | 1,045,820 | +0.79(+1.77%) |
Dec 06, 2022 | 48.06 | 48.06 | 43.93 | 44.73 | 967,174 | -3.01(-6.30%) |
Dec 05, 2022 | 50.38 | 50.84 | 47.64 | 47.74 | 1,048,956 | -2.36(-4.71%) |
Dec 02, 2022 | 48.80 | 50.61 | 47.76 | 50.10 | 1,099,492 | +0.22(+0.44%) |
Dec 01, 2022 | 46.47 | 49.98 | 46.21 | 49.88 | 1,650,842 | +3.54(+7.64%) |
Nov 30, 2022 | 43.32 | 46.58 | 42.79 | 46.34 | 1,336,142 | +2.85(+6.55%) |
Nov 29, 2022 | 43.42 | 44.63 | 42.99 | 43.49 | 648,491 | +0.36(+0.83%) |
Nov 28, 2022 | 43.70 | 44.44 | 42.79 | 43.13 | 567,209 | -1.08(-2.44%) |
Nov 25, 2022 | 44.67 | 45.14 | 43.79 | 44.21 | 333,667 | -0.89(-1.97%) |
Nov 23, 2022 | 44.29 | 46.48 | 44.02 | 45.10 | 692,480 | +0.27(+0.60%) |
Nov 22, 2022 | 45.71 | 45.71 | 41.25 | 44.83 | 1,378,343 | -1.04(-2.27%) |
Nov 21, 2022 | 47.93 | 48.28 | 45.37 | 45.87 | 688,387 | -2.70(-5.56%) |
Nov 18, 2022 | 48.24 | 49.29 | 46.08 | 48.57 | 1,123,346 | +1.18(+2.49%) |
Nov 17, 2022 | 47.35 | 48.88 | 46.51 | 47.39 | 1,308,171 | -1.13(-2.33%) |
Nov 16, 2022 | 51.65 | 52.24 | 48.49 | 48.52 | 1,232,398 | -3.95(-7.53%) |
Nov 15, 2022 | 50.12 | 54.26 | 49.34 | 52.47 | 2,803,394 | +4.54(+9.47%) |
Nov 14, 2022 | 46.67 | 49.84 | 45.70 | 47.93 | 1,631,441 | +0.63(+1.33%) |
Nov 11, 2022 | 46.91 | 49.14 | 45.51 | 47.30 | 2,341,542 | +2.22(+4.92%) |
Nov 10, 2022 | 43.73 | 45.27 | 43.14 | 45.08 | 1,258,863 | +3.24(+7.74%) |
Nov 09, 2022 | 39.81 | 42.37 | 39.25 | 41.84 | 1,693,871 | +1.88(+4.70%) |
Nov 08, 2022 | 37.48 | 40.90 | 36.76 | 39.96 | 2,142,207 | +2.69(+7.22%) |
Nov 07, 2022 | 44.10 | 44.70 | 36.33 | 37.27 | 2,994,834 | -2.87(-7.15%) |
Nov 04, 2022 | 41.62 | 41.99 | 39.26 | 40.14 | 1,266,698 | -0.74(-1.81%) |
Nov 03, 2022 | 41.80 | 42.00 | 40.21 | 40.88 | 761,074 | -1.40(-3.31%) |
Nov 02, 2022 | 45.67 | 42.27 | 42.28 | 710,430 | -3.90(-8.45%) | |
Nov 01, 2022 | 46.80 | 47.52 | 45.72 | 46.18 | 502,865 | +0.21(+0.46%) |
Oct 31, 2022 | 44.46 | 47.64 | 43.95 | 45.97 | 1,204,084 | +1.27(+2.84%) |
Oct 28, 2022 | 43.67 | 44.72 | 42.08 | 44.70 | 745,279 | +0.89(+2.03%) |
Oct 27, 2022 | 43.88 | 44.60 | 41.83 | 43.81 | 1,198,662 | +0.79(+1.84%) |
Oct 26, 2022 | 44.00 | 45.00 | 42.24 | 43.02 | 1,497,661 | -1.33(-3.00%) |
Oct 25, 2022 | 44.54 | 46.37 | 43.95 | 44.35 | 1,467,281 | +0.19(+0.43%) |
Oct 24, 2022 | 45.71 | 45.99 | 42.92 | 44.16 | 1,567,430 | -1.21(-2.67%) |
Oct 21, 2022 | 45.14 | 45.37 | 42.67 | 45.37 | 820,743 | +0.42(+0.93%) |
Oct 20, 2022 | 47.16 | 48.66 | 44.77 | 44.95 | 940,216 | -2.21(-4.69%) |
Oct 19, 2022 | 47.29 | 47.97 | 46.22 | 47.16 | 466,951 | -0.72(-1.50%) |
Oct 18, 2022 | 46.92 | 48.40 | 46.36 | 47.88 | 1,033,627 | +2.38(+5.23%) |
Oct 17, 2022 | 43.86 | 46.01 | 43.86 | 45.50 | 795,381 | +2.97(+6.98%) |
Oct 14, 2022 | 46.00 | 46.23 | 42.25 | 42.53 | 669,270 | -2.82(-6.22%) |
Oct 13, 2022 | 43.92 | 45.71 | 43.22 | 45.35 | 742,447 | -0.57(-1.24%) |
Oct 12, 2022 | 46.04 | 46.32 | 44.39 | 45.92 | 515,210 | +0.16(+0.35%) |
Oct 11, 2022 | 46.26 | 46.79 | 43.15 | 45.76 | 862,869 | -0.56(-1.21%) |
Oct 10, 2022 | 46.24 | 46.57 | 44.21 | 46.32 | 796,799 | +0.10(+0.22%) |
Oct 07, 2022 | 47.17 | 47.67 | 45.61 | 46.22 | 768,675 | -2.17(-4.48%) |
Oct 06, 2022 | 47.17 | 49.08 | 47.17 | 48.39 | 917,076 | +0.83(+1.75%) |
Oct 05, 2022 | 46.70 | 48.05 | 45.92 | 47.56 | 651,953 | +0.07(+0.15%) |
Oct 04, 2022 | 45.51 | 47.50 | 45.43 | 47.49 | 910,956 | +3.50(+7.96%) |
Oct 03, 2022 | 45.27 | 45.27 | 42.69 | 43.99 | 728,741 | -0.62(-1.39%) |
Sep 30, 2022 | 44.16 | 45.91 | 43.94 | 44.61 | 829,128 | +0.00(+0.00%) |
Sep 29, 2022 | 44.55 | 45.14 | 43.18 | 44.61 | 704,441 | -1.20(-2.62%) |
Sep 28, 2022 | 44.16 | 45.99 | 43.95 | 45.81 | 588,419 | +1.69(+3.83%) |
Sep 27, 2022 | 43.39 | 44.79 | 42.84 | 44.12 | 711,848 | +2.03(+4.82%) |
Sep 26, 2022 | 43.74 | 44.99 | 41.97 | 42.09 | 639,639 | -1.89(-4.30%) |
Sep 23, 2022 | 44.16 | 45.59 | 43.27 | 43.98 | 869,296 | -1.27(-2.81%) |
Sep 22, 2022 | 46.18 | 46.99 | 44.57 | 45.25 | 720,182 | -1.31(-2.81%) |
Sep 21, 2022 | 48.01 | 49.64 | 46.54 | 46.56 | 1,018,788 | -1.18(-2.47%) |
Sep 20, 2022 | 47.42 | 48.52 | 47.42 | 47.74 | 714,732 | -0.41(-0.85%) |
Sep 19, 2022 | 46.65 | 48.29 | 46.44 | 48.15 | 766,640 | +0.72(+1.52%) |
Sep 16, 2022 | 47.59 | 47.86 | 46.10 | 47.43 | 993,012 | -1.04(-2.15%) |
Sep 15, 2022 | 48.18 | 50.98 | 48.09 | 48.47 | 689,691 | -0.28(-0.57%) |
Sep 14, 2022 | 47.70 | 49.56 | 46.82 | 48.75 | 1,027,475 | +1.80(+3.83%) |
Sep 13, 2022 | 46.81 | 48.32 | 45.80 | 46.95 | 1,059,502 | -1.83(-3.75%) |
Sep 12, 2022 | 47.78 | 48.99 | 46.53 | 48.78 | 540,303 | +1.28(+2.69%) |
Sep 09, 2022 | 45.90 | 47.74 | 45.58 | 47.50 | 658,121 | +2.57(+5.72%) |
Sep 08, 2022 | 44.22 | 45.84 | 43.88 | 44.93 | 817,081 | -0.30(-0.66%) |
Sep 07, 2022 | 43.32 | 45.69 | 43.00 | 45.23 | 512,595 | +1.64(+3.76%) |
Sep 06, 2022 | 42.90 | 44.80 | 42.35 | 43.59 | 691,853 | +0.82(+1.92%) |
Sep 02, 2022 | 44.20 | 44.33 | 42.45 | 42.77 | 543,045 | -0.61(-1.41%) |
Sep 01, 2022 | 44.55 | 44.99 | 41.69 | 43.38 | 838,430 | -1.91(-4.22%) |
Aug 31, 2022 | 46.86 | 47.41 | 44.84 | 45.29 | 573,989 | -0.65(-1.41%) |
Aug 30, 2022 | 47.04 | 47.74 | 45.92 | 45.94 | 677,509 | -0.11(-0.24%) |
Aug 29, 2022 | 45.02 | 47.13 | 44.92 | 46.05 | 447,541 | +0.14(+0.30%) |
Aug 26, 2022 | 48.34 | 48.62 | 45.46 | 45.91 | 831,929 | -2.66(-5.48%) |
Aug 25, 2022 | 47.26 | 48.64 | 47.08 | 48.57 | 400,093 | +1.78(+3.80%) |
Aug 24, 2022 | 45.19 | 47.12 | 45.18 | 46.79 | 412,828 | +1.37(+3.02%) |
Aug 23, 2022 | 44.32 | 46.46 | 44.21 | 45.42 | 407,651 | +1.18(+2.67%) |
Aug 22, 2022 | 44.05 | 44.87 | 43.51 | 44.24 | 661,727 | -1.20(-2.64%) |
Aug 19, 2022 | 47.06 | 47.06 | 44.91 | 45.44 | 522,479 | -2.43(-5.08%) |
Aug 18, 2022 | 48.46 | 48.57 | 46.81 | 47.87 | 833,995 | -0.39(-0.81%) |
Aug 17, 2022 | 49.47 | 50.50 | 47.79 | 48.26 | 1,272,931 | -3.13(-6.09%) |
Aug 16, 2022 | 49.53 | 51.42 | 48.20 | 51.39 | 1,241,493 | +1.03(+2.05%) |
Aug 15, 2022 | 48.62 | 50.92 | 48.53 | 50.36 | 781,864 | +0.98(+1.98%) |
Aug 12, 2022 | 49.24 | 49.90 | 48.49 | 49.38 | 645,471 | +1.34(+2.79%) |
Aug 11, 2022 | 49.00 | 49.49 | 47.34 | 48.04 | 900,647 | -0.18(-0.37%) |
Aug 10, 2022 | 47.56 | 48.98 | 47.25 | 48.22 | 1,011,488 | +2.60(+5.70%) |
Aug 09, 2022 | 46.24 | 47.19 | 45.22 | 45.62 | 885,806 | -1.57(-3.33%) |
Aug 08, 2022 | 45.41 | 47.71 | 45.40 | 47.19 | 1,028,848 | +2.34(+5.22%) |
Aug 05, 2022 | 42.04 | 46.19 | 41.38 | 44.85 | 1,276,657 | +1.70(+3.94%) |
Aug 04, 2022 | 42.63 | 46.64 | 41.49 | 43.15 | 3,286,627 | +2.65(+6.54%) |
Aug 03, 2022 | 39.10 | 40.94 | 39.04 | 40.50 | 1,741,255 | +1.96(+5.09%) |
Aug 02, 2022 | 37.01 | 39.44 | 36.78 | 38.54 | 865,095 | +0.82(+2.17%) |
Aug 01, 2022 | 35.85 | 38.56 | 35.29 | 37.72 | 1,053,332 | +1.29(+3.54%) |
Jul 29, 2022 | 35.20 | 36.49 | 34.06 | 36.43 | 958,558 | +1.53(+4.38%) |
Jul 28, 2022 | 34.75 | 35.48 | 33.73 | 34.90 | 580,225 | +0.35(+1.01%) |
Jul 27, 2022 | 33.82 | 34.87 | 33.40 | 34.55 | 549,609 | +1.55(+4.70%) |
Jul 26, 2022 | 33.50 | 34.17 | 32.80 | 33.00 | 482,895 | -1.24(-3.62%) |
Jul 25, 2022 | 34.70 | 34.82 | 33.67 | 34.24 | 701,864 | -0.31(-0.90%) |
Jul 22, 2022 | 35.79 | 36.13 | 34.16 | 34.55 | 465,877 | -1.09(-3.06%) |
Jul 21, 2022 | 36.71 | 37.40 | 35.25 | 35.64 | 772,171 | -0.87(-2.38%) |
Jul 20, 2022 | 35.63 | 36.60 | 34.97 | 36.51 | 1,012,697 | +0.71(+1.98%) |
Jul 19, 2022 | 34.66 | 36.25 | 33.83 | 35.80 | 942,642 | +2.27(+6.77%) |
Jul 18, 2022 | 33.80 | 34.38 | 33.16 | 33.53 | 1,746,473 | +0.78(+2.38%) |
Jul 15, 2022 | 31.66 | 33.22 | 31.38 | 32.75 | 816,694 | +1.51(+4.83%) |
Jul 14, 2022 | 30.57 | 31.63 | 30.07 | 31.24 | 1,136,953 | -0.08(-0.26%) |
Jul 13, 2022 | 29.93 | 31.43 | 29.39 | 31.32 | 973,965 | +0.37(+1.20%) |
Jul 12, 2022 | 31.71 | 33.17 | 30.95 | 30.95 | 1,210,161 | -0.64(-2.03%) |
Jul 11, 2022 | 31.49 | 31.92 | 30.39 | 31.59 | 906,205 | -0.60(-1.86%) |
Jul 08, 2022 | 32.14 | 33.13 | 31.46 | 32.19 | 865,125 | -0.57(-1.74%) |
Jul 07, 2022 | 32.51 | 33.77 | 32.51 | 32.76 | 1,024,810 | +0.35(+1.08%) |
Jul 06, 2022 | 33.48 | 34.09 | 31.49 | 32.41 | 1,649,600 | -1.36(-4.03%) |
Jul 05, 2022 | 34.26 | 34.65 | 32.62 | 33.77 | 1,182,772 | -1.16(-3.32%) |
Jul 01, 2022 | 33.28 | 35.14 | 32.87 | 34.93 | 895,974 | +1.87(+5.66%) |
Jun 30, 2022 | 34.83 | 34.99 | 32.50 | 33.06 | 1,519,907 | -2.48(-6.98%) |
Jun 29, 2022 | 35.77 | 35.77 | 34.03 | 35.54 | 818,554 | -0.24(-0.67%) |
Jun 28, 2022 | 37.68 | 38.26 | 35.31 | 35.78 | 1,279,387 | -1.72(-4.59%) |
Jun 27, 2022 | 37.50 | 38.35 | 36.60 | 37.50 | 772,389 | -0.04(-0.11%) |
Jun 24, 2022 | 35.87 | 38.34 | 35.68 | 37.54 | 2,229,227 | +2.37(+6.74%) |
Jun 23, 2022 | 32.93 | 35.31 | 32.90 | 35.17 | 1,249,293 | +2.57(+7.88%) |
Jun 22, 2022 | 31.14 | 34.30 | 30.77 | 32.60 | 1,365,257 | +1.09(+3.46%) |
Jun 21, 2022 | 33.31 | 34.60 | 31.43 | 31.51 | 1,781,574 | -0.99(-3.05%) |
Jun 17, 2022 | 30.72 | 33.48 | 30.24 | 32.50 | 2,729,403 | +2.03(+6.66%) |
Jun 16, 2022 | 32.14 | 32.77 | 29.94 | 30.47 | 2,147,439 | -2.66(-8.03%) |
Jun 15, 2022 | 32.42 | 33.42 | 31.27 | 33.13 | 2,705,316 | +0.91(+2.82%) |
Jun 14, 2022 | 34.31 | 34.57 | 31.72 | 32.22 | 1,792,780 | -1.79(-5.26%) |
Jun 13, 2022 | 37.27 | 38.01 | 33.60 | 34.01 | 2,096,979 | -5.48(-13.88%) |
Jun 10, 2022 | 41.12 | 42.64 | 39.15 | 39.49 | 1,181,316 | -2.90(-6.84%) |
Jun 09, 2022 | 45.31 | 46.06 | 42.15 | 42.39 | 977,645 | -3.67(-7.97%) |
Jun 08, 2022 | 46.50 | 46.60 | 45.45 | 46.06 | 475,972 | -0.83(-1.77%) |
Jun 07, 2022 | 45.65 | 47.41 | 45.56 | 46.89 | 447,422 | +0.47(+1.01%) |
Jun 06, 2022 | 46.59 | 47.91 | 45.42 | 46.42 | 564,652 | +0.47(+1.02%) |
Jun 03, 2022 | 46.08 | 46.60 | 45.05 | 45.95 | 689,005 | -1.06(-2.25%) |
Jun 02, 2022 | 44.97 | 47.21 | 44.73 | 47.01 | 1,042,860 | +2.44(+5.47%) |
Jun 01, 2022 | 45.87 | 46.53 | 43.79 | 44.57 | 860,964 | -1.08(-2.37%) |
May 31, 2022 | 47.54 | 48.08 | 45.51 | 45.65 | 810,999 | -2.10(-4.40%) |
May 27, 2022 | 46.95 | 49.64 | 46.95 | 47.75 | 923,564 | +1.11(+2.38%) |
May 26, 2022 | 44.67 | 48.52 | 44.49 | 46.64 | 1,063,459 | +2.01(+4.50%) |
May 25, 2022 | 43.02 | 45.07 | 42.84 | 44.63 | 497,462 | +1.54(+3.57%) |
May 24, 2022 | 44.67 | 45.58 | 42.55 | 43.09 | 542,198 | -2.58(-5.65%) |
May 23, 2022 | 47.13 | 48.31 | 44.82 | 45.67 | 649,482 | -1.62(-3.43%) |
May 20, 2022 | 47.52 | 48.50 | 45.10 | 47.29 | 832,841 | +0.41(+0.87%) |
May 19, 2022 | 46.64 | 48.26 | 45.25 | 46.88 | 1,218,110 | +0.65(+1.41%) |
May 18, 2022 | 45.96 | 48.59 | 45.26 | 46.23 | 1,002,216 | -0.71(-1.51%) |
May 17, 2022 | 46.63 | 47.90 | 44.40 | 46.94 | 912,728 | +2.26(+5.06%) |
May 16, 2022 | 45.99 | 47.07 | 44.41 | 44.68 | 1,110,178 | -1.77(-3.81%) |
May 13, 2022 | 45.36 | 47.91 | 45.27 | 46.45 | 1,274,451 | +2.56(+5.83%) |
May 12, 2022 | 39.38 | 44.52 | 38.74 | 43.89 | 1,632,575 | +3.79(+9.45%) |
May 11, 2022 | 41.10 | 42.70 | 39.69 | 40.10 | 1,900,901 | -0.92(-2.24%) |
May 10, 2022 | 40.95 | 42.95 | 37.46 | 41.02 | 1,940,503 | +1.09(+2.73%) |
May 09, 2022 | 43.00 | 43.84 | 38.90 | 39.93 | 1,975,453 | -4.16(-9.44%) |
May 06, 2022 | 45.77 | 45.77 | 41.91 | 44.09 | 1,715,913 | -1.36(-2.99%) |
May 05, 2022 | 49.92 | 50.99 | 44.48 | 45.45 | 2,478,045 | -7.70(-14.49%) |
May 04, 2022 | 52.94 | 53.63 | 49.40 | 53.15 | 1,634,244 | -0.19(-0.36%) |
May 03, 2022 | 54.79 | 56.44 | 52.88 | 53.34 | 740,466 | -1.37(-2.50%) |
May 02, 2022 | 52.15 | 54.83 | 51.01 | 54.71 | 882,661 | +2.25(+4.29%) |
Apr 29, 2022 | 53.92 | 56.06 | 52.28 | 52.46 | 609,467 | -1.80(-3.32%) |
Apr 28, 2022 | 53.63 | 55.05 | 51.28 | 54.26 | 677,530 | +1.25(+2.36%) |
Apr 27, 2022 | 52.77 | 54.74 | 51.82 | 53.01 | 1,273,407 | +0.21(+0.40%) |
Apr 26, 2022 | 53.88 | 54.48 | 52.48 | 52.80 | 760,333 | -2.03(-3.70%) |
Apr 25, 2022 | 50.70 | 55.23 | 50.07 | 54.83 | 1,077,431 | +3.78(+7.40%) |
Apr 22, 2022 | 52.65 | 54.23 | 50.92 | 51.05 | 909,050 | -2.11(-3.97%) |
Apr 21, 2022 | 56.75 | 57.85 | 52.94 | 53.16 | 1,179,933 | -2.20(-3.97%) |
Apr 20, 2022 | 57.53 | 58.04 | 55.35 | 55.36 | 824,127 | -2.37(-4.11%) |
Apr 19, 2022 | 55.49 | 58.18 | 55.49 | 57.73 | 1,814,161 | -2.46(-4.09%) |
Apr 18, 2022 | 60.31 | 61.18 | 58.91 | 60.19 | 734,770 | -0.13(-0.22%) |
Apr 14, 2022 | 62.06 | 62.50 | 60.04 | 60.32 | 559,598 | -1.72(-2.77%) |
Apr 13, 2022 | 58.68 | 63.16 | 58.03 | 62.04 | 894,939 | +3.01(+5.10%) |
Apr 12, 2022 | 59.41 | 60.83 | 58.56 | 59.03 | 471,925 | +0.49(+0.84%) |
Apr 11, 2022 | 57.29 | 59.90 | 56.88 | 58.54 | 624,545 | +0.31(+0.53%) |
Apr 08, 2022 | 58.16 | 59.27 | 56.49 | 58.23 | 988,521 | -0.95(-1.61%) |
Apr 07, 2022 | 64.05 | 64.37 | 57.29 | 59.18 | 3,414,121 | -4.74(-7.42%) |
Apr 06, 2022 | 62.91 | 64.38 | 61.11 | 63.92 | 1,051,182 | -0.36(-0.56%) |
Apr 05, 2022 | 65.06 | 66.00 | 63.53 | 64.28 | 1,478,992 | -1.16(-1.77%) |
Apr 04, 2022 | 65.59 | 66.86 | 64.08 | 65.44 | 1,217,203 | +1.90(+2.99%) |
Apr 01, 2022 | 62.80 | 65.08 | 62.12 | 63.54 | 564,803 | +1.61(+2.60%) |
Mar 31, 2022 | 64.30 | 65.86 | 61.72 | 61.93 | 1,436,807 | -2.79(-4.31%) |
Mar 30, 2022 | 64.55 | 66.72 | 63.46 | 64.72 | 1,360,833 | -0.78(-1.19%) |
Mar 29, 2022 | 62.86 | 66.47 | 62.32 | 65.50 | 1,120,326 | +4.50(+7.38%) |
Mar 28, 2022 | 61.17 | 62.65 | 58.68 | 61.00 | 891,447 | +0.14(+0.23%) |
Mar 25, 2022 | 60.96 | 61.17 | 58.67 | 60.86 | 579,522 | -0.31(-0.51%) |
Mar 24, 2022 | 60.05 | 61.29 | 58.20 | 61.17 | 385,651 | +1.29(+2.15%) |
Mar 23, 2022 | 59.75 | 62.10 | 59.02 | 59.88 | 826,173 | -0.65(-1.07%) |
Mar 22, 2022 | 57.93 | 62.12 | 57.60 | 60.53 | 1,117,572 | +2.43(+4.18%) |
Mar 21, 2022 | 58.59 | 59.20 | 56.68 | 58.10 | 919,072 | -1.54(-2.58%) |
Mar 18, 2022 | 57.69 | 60.01 | 56.44 | 59.64 | 1,319,398 | +2.28(+3.97%) |
Mar 17, 2022 | 55.46 | 57.41 | 54.56 | 57.36 | 1,204,094 | +1.21(+2.15%) |
Mar 16, 2022 | 53.23 | 56.34 | 52.80 | 56.15 | 1,538,451 | +4.24(+8.17%) |
Mar 15, 2022 | 47.46 | 51.97 | 46.29 | 51.91 | 1,182,115 | +5.92(+12.87%) |
Mar 14, 2022 | 49.45 | 49.86 | 45.51 | 45.99 | 1,398,268 | -3.80(-7.63%) |
Mar 11, 2022 | 51.86 | 52.43 | 49.75 | 49.79 | 1,407,875 | -0.66(-1.31%) |
Mar 10, 2022 | 48.06 | 50.56 | 50.45 | 2,014,485 | +4.68(+10.23%) | |
Mar 09, 2022 | 44.05 | 47.38 | 44.05 | 45.77 | 1,103,826 | +3.82(+9.11%) |
Mar 08, 2022 | 39.57 | 43.42 | 38.88 | 41.95 | 1,418,132 | +2.10(+5.27%) |
Mar 07, 2022 | 44.05 | 44.75 | 39.62 | 39.85 | 1,779,791 | -4.11(-9.35%) |
Mar 04, 2022 | 45.87 | 46.28 | 43.57 | 43.96 | 1,293,420 | -2.09(-4.54%) |
Mar 03, 2022 | 49.00 | 49.14 | 45.62 | 46.05 | 1,105,114 | -2.81(-5.75%) |
Mar 02, 2022 | 46.90 | 50.13 | 46.90 | 48.86 | 1,742,400 | +2.25(+4.83%) |