Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 51.55 | 51.75 | 51.54 | 51.73 | 668,207 | +0.09(+0.17%) |
Dec 29, 2022 | 51.54 | 51.66 | 51.51 | 51.64 | 861,888 | +0.18(+0.35%) |
Dec 28, 2022 | 51.59 | 51.74 | 51.42 | 51.46 | 1,735,983 | -0.14(-0.27%) |
Dec 27, 2022 | 51.71 | 51.84 | 51.53 | 51.60 | 1,531,008 | -0.16(-0.31%) |
Dec 23, 2022 | 51.66 | 51.86 | 51.59 | 51.76 | 1,205,144 | +0.01(+0.02%) |
Dec 22, 2022 | 51.45 | 51.86 | 51.45 | 51.75 | 2,046,813 | +0.09(+0.17%) |
Dec 21, 2022 | 51.31 | 51.85 | 51.31 | 51.66 | 2,776,137 | +0.34(+0.66%) |
Dec 20, 2022 | 51.25 | 51.51 | 51.23 | 51.32 | 2,695,484 | -0.07(-0.14%) |
Dec 19, 2022 | 51.31 | 51.63 | 51.15 | 51.39 | 3,851,841 | -0.53(-1.02%) |
Dec 16, 2022 | 50.83 | 51.92 | 50.67 | 51.92 | 20,417,290 | +28.82(+124.81%) |
Dec 15, 2022 | 23.53 | 23.69 | 22.78 | 23.10 | 584,278 | -0.94(-3.91%) |
Dec 14, 2022 | 24.48 | 24.95 | 23.94 | 24.04 | 420,528 | -0.44(-1.80%) |
Dec 13, 2022 | 25.20 | 25.75 | 24.38 | 24.48 | 552,322 | +0.12(+0.49%) |
Dec 12, 2022 | 24.03 | 24.43 | 23.91 | 24.36 | 284,834 | +0.45(+1.88%) |
Dec 09, 2022 | 24.30 | 24.39 | 23.65 | 23.91 | 356,398 | -0.56(-2.29%) |
Dec 08, 2022 | 24.42 | 25.10 | 24.19 | 24.47 | 663,530 | +0.35(+1.45%) |
Dec 07, 2022 | 23.83 | 24.18 | 23.39 | 24.12 | 465,583 | +0.15(+0.63%) |
Dec 06, 2022 | 25.17 | 25.20 | 23.84 | 23.97 | 408,084 | -1.11(-4.42%) |
Dec 05, 2022 | 25.50 | 25.93 | 25.05 | 25.07 | 419,032 | -0.63(-2.45%) |
Dec 02, 2022 | 24.37 | 25.70 | 24.23 | 25.70 | 455,219 | +0.92(+3.71%) |
Dec 01, 2022 | 24.13 | 24.92 | 24.05 | 24.79 | 337,578 | +0.60(+2.48%) |
Nov 30, 2022 | 23.14 | 24.22 | 22.93 | 24.19 | 519,946 | +1.20(+5.22%) |
Nov 29, 2022 | 23.04 | 23.24 | 22.80 | 22.99 | 396,667 | +0.07(+0.31%) |
Nov 28, 2022 | 23.16 | 23.31 | 22.76 | 22.92 | 509,677 | -0.87(-3.66%) |
Nov 25, 2022 | 23.01 | 23.89 | 22.75 | 23.79 | 372,802 | +0.69(+2.99%) |
Nov 23, 2022 | 25.36 | 25.63 | 22.08 | 23.10 | 2,611,812 | -2.92(-11.22%) |
Nov 22, 2022 | 26.66 | 26.66 | 25.88 | 26.01 | 871,467 | -0.65(-2.44%) |
Nov 21, 2022 | 26.17 | 27.23 | 26.12 | 26.66 | 688,774 | +0.20(+0.76%) |
Nov 18, 2022 | 26.22 | 26.57 | 25.94 | 26.46 | 437,605 | +0.61(+2.36%) |
Nov 17, 2022 | 24.43 | 25.86 | 24.38 | 25.85 | 449,132 | +0.75(+2.99%) |
Nov 16, 2022 | 25.59 | 25.61 | 24.93 | 25.10 | 336,489 | -0.81(-3.12%) |
Nov 15, 2022 | 25.90 | 26.40 | 25.45 | 25.91 | 685,985 | +0.68(+2.69%) |
Nov 14, 2022 | 26.12 | 26.18 | 25.18 | 25.23 | 355,426 | -1.07(-4.07%) |
Nov 11, 2022 | 25.98 | 27.12 | 25.98 | 26.30 | 660,888 | +0.09(+0.34%) |
Nov 10, 2022 | 24.98 | 26.25 | 24.53 | 26.21 | 957,030 | +2.40(+10.07%) |
Nov 09, 2022 | 24.21 | 24.75 | 23.73 | 23.82 | 378,229 | -0.68(-2.77%) |
Nov 08, 2022 | 24.54 | 24.80 | 23.72 | 24.50 | 694,235 | -0.02(-0.08%) |
Nov 07, 2022 | 22.98 | 24.53 | 22.56 | 24.52 | 753,975 | +1.79(+7.87%) |
Nov 04, 2022 | 21.34 | 22.84 | 20.00 | 22.73 | 930,605 | +2.22(+10.82%) |
Nov 03, 2022 | 20.56 | 21.14 | 20.37 | 20.51 | 408,219 | -0.42(-2.01%) |
Nov 02, 2022 | 22.20 | 22.33 | 20.92 | 20.93 | 513,509 | -1.44(-6.43%) |
Nov 01, 2022 | 22.68 | 22.78 | 22.24 | 22.37 | 327,782 | +0.04(+0.18%) |
Oct 31, 2022 | 22.42 | 22.79 | 22.15 | 22.33 | 533,582 | -0.18(-0.80%) |
Oct 28, 2022 | 21.93 | 22.51 | 21.72 | 22.51 | 378,143 | +0.79(+3.64%) |
Oct 27, 2022 | 21.79 | 22.24 | 21.62 | 21.72 | 310,297 | +0.16(+0.74%) |
Oct 26, 2022 | 21.50 | 22.01 | 21.50 | 21.56 | 520,931 | +0.26(+1.22%) |
Oct 25, 2022 | 20.50 | 21.48 | 20.43 | 21.30 | 387,437 | +0.79(+3.85%) |
Oct 24, 2022 | 20.66 | 20.68 | 20.12 | 20.51 | 279,429 | +0.01(+0.05%) |
Oct 21, 2022 | 20.31 | 20.56 | 19.66 | 20.50 | 348,722 | +0.27(+1.33%) |
Oct 20, 2022 | 20.40 | 20.87 | 20.11 | 20.23 | 233,726 | -0.20(-0.98%) |
Oct 19, 2022 | 20.54 | 20.85 | 20.10 | 20.43 | 373,599 | -0.40(-1.92%) |
Oct 18, 2022 | 20.84 | 21.05 | 20.54 | 20.83 | 386,761 | +0.59(+2.91%) |
Oct 17, 2022 | 19.72 | 20.32 | 19.70 | 20.24 | 425,886 | +1.26(+6.63%) |
Oct 14, 2022 | 19.82 | 20.09 | 18.80 | 18.98 | 501,911 | -0.75(-3.80%) |
Oct 13, 2022 | 18.41 | 19.78 | 18.24 | 19.73 | 497,689 | +0.73(+3.84%) |
Oct 12, 2022 | 19.54 | 19.54 | 18.80 | 19.00 | 301,700 | -0.66(-3.36%) |
Oct 11, 2022 | 19.95 | 20.33 | 19.30 | 19.66 | 436,742 | -0.38(-1.89%) |
Oct 10, 2022 | 20.66 | 20.88 | 20.04 | 20.04 | 395,619 | -0.54(-2.62%) |
Oct 07, 2022 | 20.78 | 20.80 | 20.19 | 20.58 | 370,535 | -0.50(-2.37%) |
Oct 06, 2022 | 21.38 | 21.69 | 20.84 | 21.08 | 438,240 | -0.34(-1.59%) |
Oct 05, 2022 | 21.24 | 21.79 | 21.05 | 21.42 | 604,320 | -0.37(-1.70%) |
Oct 04, 2022 | 20.43 | 21.82 | 20.43 | 21.79 | 934,754 | +1.96(+9.88%) |
Oct 03, 2022 | 19.30 | 20.04 | 18.76 | 19.83 | 773,785 | +1.12(+5.98%) |
Sep 30, 2022 | 18.16 | 19.25 | 18.16 | 18.71 | 978,742 | +0.39(+2.13%) |
Sep 29, 2022 | 18.30 | 18.34 | 17.50 | 18.32 | 751,820 | -0.30(-1.61%) |
Sep 28, 2022 | 18.17 | 18.77 | 17.91 | 18.62 | 628,334 | +0.36(+1.97%) |
Sep 27, 2022 | 18.74 | 19.08 | 17.99 | 18.26 | 511,522 | -0.22(-1.19%) |
Sep 26, 2022 | 19.16 | 19.55 | 18.44 | 18.48 | 866,315 | -0.82(-4.25%) |
Sep 23, 2022 | 19.74 | 19.78 | 18.84 | 19.30 | 688,305 | -0.93(-4.59%) |
Sep 22, 2022 | 20.83 | 20.94 | 19.90 | 20.23 | 519,240 | -0.67(-3.20%) |
Sep 21, 2022 | 21.47 | 21.76 | 20.86 | 20.90 | 521,600 | -0.29(-1.37%) |
Sep 20, 2022 | 21.69 | 21.88 | 21.07 | 21.19 | 495,172 | -0.40(-1.85%) |
Sep 19, 2022 | 20.67 | 21.69 | 20.56 | 21.59 | 639,540 | +0.79(+3.80%) |
Sep 16, 2022 | 20.92 | 20.99 | 20.25 | 20.80 | 1,624,800 | -0.71(-3.30%) |
Sep 15, 2022 | 21.62 | 22.12 | 21.48 | 21.51 | 490,567 | -0.36(-1.64%) |
Sep 14, 2022 | 22.46 | 22.49 | 21.55 | 21.87 | 505,435 | -0.69(-3.06%) |
Sep 13, 2022 | 22.55 | 23.40 | 22.46 | 22.56 | 555,206 | -1.14(-4.81%) |
Sep 12, 2022 | 23.70 | 23.96 | 23.36 | 23.70 | 417,193 | +0.18(+0.76%) |
Sep 09, 2022 | 22.53 | 23.57 | 22.53 | 23.52 | 580,171 | +1.20(+5.37%) |
Sep 08, 2022 | 22.48 | 22.62 | 22.14 | 22.32 | 443,219 | -0.38(-1.67%) |
Sep 07, 2022 | 21.90 | 22.79 | 21.73 | 22.70 | 456,105 | +0.66(+2.99%) |
Sep 06, 2022 | 22.58 | 22.70 | 22.01 | 22.04 | 561,047 | -0.54(-2.39%) |
Sep 02, 2022 | 23.55 | 23.55 | 22.43 | 22.58 | 392,588 | -0.60(-2.59%) |
Sep 01, 2022 | 23.65 | 23.65 | 22.60 | 23.18 | 556,661 | -0.63(-2.64%) |
Aug 31, 2022 | 24.15 | 24.21 | 23.73 | 23.80 | 515,386 | -0.29(-1.20%) |
Aug 30, 2022 | 24.27 | 24.30 | 23.39 | 24.09 | 615,353 | +0.23(+0.96%) |
Aug 29, 2022 | 24.27 | 24.57 | 23.85 | 23.86 | 401,665 | -0.81(-3.28%) |
Aug 26, 2022 | 25.86 | 26.06 | 24.63 | 24.67 | 468,589 | -1.32(-5.07%) |
Aug 25, 2022 | 25.63 | 26.15 | 25.63 | 25.99 | 398,571 | +0.47(+1.84%) |
Aug 24, 2022 | 24.89 | 25.54 | 24.80 | 25.52 | 348,446 | +0.79(+3.19%) |
Aug 23, 2022 | 24.89 | 25.33 | 24.51 | 24.73 | 364,931 | -0.03(-0.12%) |
Aug 22, 2022 | 24.97 | 25.27 | 24.72 | 24.76 | 435,949 | -0.76(-2.97%) |
Aug 19, 2022 | 26.33 | 26.33 | 24.99 | 25.52 | 613,886 | -1.17(-4.38%) |
Aug 18, 2022 | 26.37 | 26.69 | 25.98 | 26.69 | 394,071 | +0.32(+1.21%) |
Aug 17, 2022 | 26.71 | 26.86 | 26.27 | 26.37 | 324,325 | -0.85(-3.12%) |
Aug 16, 2022 | 27.88 | 27.88 | 27.10 | 27.22 | 544,475 | -0.64(-2.29%) |
Aug 15, 2022 | 27.99 | 28.15 | 27.41 | 27.86 | 515,757 | -0.50(-1.76%) |
Aug 12, 2022 | 27.23 | 28.40 | 26.24 | 28.36 | 797,740 | +1.41(+5.23%) |
Aug 11, 2022 | 26.28 | 27.07 | 25.72 | 26.95 | 1,096,791 | +0.91(+3.49%) |
Aug 10, 2022 | 27.82 | 27.93 | 24.49 | 26.04 | 1,671,132 | -2.49(-8.72%) |
Aug 09, 2022 | 28.55 | 28.75 | 27.94 | 28.53 | 745,433 | -0.21(-0.73%) |
Aug 08, 2022 | 28.66 | 29.12 | 28.38 | 28.74 | 504,174 | +0.42(+1.48%) |
Aug 05, 2022 | 27.80 | 28.58 | 27.74 | 28.32 | 347,376 | +0.02(+0.07%) |
Aug 04, 2022 | 28.57 | 28.77 | 28.29 | 28.30 | 413,124 | -0.19(-0.67%) |
Aug 03, 2022 | 28.33 | 28.61 | 27.83 | 28.49 | 297,283 | +0.40(+1.42%) |
Aug 02, 2022 | 27.16 | 28.48 | 27.16 | 28.09 | 391,468 | +0.63(+2.29%) |
Aug 01, 2022 | 27.37 | 27.58 | 26.82 | 27.46 | 283,422 | +0.01(+0.04%) |
Jul 29, 2022 | 26.57 | 27.53 | 26.34 | 27.45 | 320,139 | +0.81(+3.04%) |
Jul 28, 2022 | 26.33 | 26.92 | 25.83 | 26.64 | 320,719 | +0.30(+1.14%) |
Jul 27, 2022 | 25.89 | 26.46 | 25.64 | 26.34 | 351,580 | +0.85(+3.33%) |
Jul 26, 2022 | 26.21 | 26.21 | 25.44 | 25.49 | 312,846 | -0.92(-3.48%) |
Jul 25, 2022 | 26.10 | 26.69 | 25.54 | 26.41 | 370,469 | +0.43(+1.65%) |
Jul 22, 2022 | 26.45 | 26.77 | 25.56 | 25.98 | 331,547 | -0.57(-2.14%) |
Jul 21, 2022 | 26.39 | 26.66 | 25.95 | 26.55 | 305,917 | -0.03(-0.11%) |
Jul 20, 2022 | 25.89 | 26.59 | 25.71 | 26.58 | 353,242 | +0.72(+2.78%) |
Jul 19, 2022 | 25.23 | 26.16 | 25.13 | 25.86 | 508,972 | +1.40(+5.72%) |
Jul 18, 2022 | 24.87 | 25.52 | 24.30 | 24.46 | 427,325 | +0.07(+0.29%) |
Jul 15, 2022 | 24.54 | 24.71 | 23.77 | 24.39 | 380,400 | +0.36(+1.50%) |
Jul 14, 2022 | 24.42 | 24.50 | 23.52 | 24.03 | 428,721 | -0.83(-3.33%) |
Jul 13, 2022 | 24.70 | 25.43 | 24.41 | 24.86 | 378,140 | -0.35(-1.39%) |
Jul 12, 2022 | 24.94 | 25.61 | 24.78 | 25.21 | 395,901 | +0.31(+1.24%) |
Jul 11, 2022 | 25.83 | 26.02 | 24.89 | 24.90 | 468,408 | -1.31(-4.99%) |
Jul 08, 2022 | 26.52 | 26.78 | 26.00 | 26.21 | 537,360 | -0.45(-1.69%) |
Jul 07, 2022 | 25.75 | 26.85 | 25.75 | 26.66 | 309,843 | +1.03(+4.01%) |
Jul 06, 2022 | 25.86 | 26.29 | 25.26 | 25.63 | 387,811 | -0.49(-1.87%) |
Jul 05, 2022 | 25.97 | 26.19 | 24.65 | 26.12 | 608,930 | -0.43(-1.62%) |
Jul 01, 2022 | 26.17 | 26.83 | 25.99 | 26.55 | 376,248 | +0.49(+1.88%) |
Jun 30, 2022 | 25.25 | 26.52 | 24.85 | 26.06 | 655,498 | +0.13(+0.50%) |
Jun 29, 2022 | 26.62 | 26.62 | 25.06 | 25.93 | 528,957 | -0.70(-2.63%) |
Jun 28, 2022 | 27.15 | 27.86 | 26.60 | 26.63 | 385,738 | -0.41(-1.51%) |
Jun 27, 2022 | 27.97 | 28.15 | 26.84 | 27.04 | 378,213 | -0.54(-1.96%) |
Jun 24, 2022 | 26.90 | 27.69 | 26.77 | 27.58 | 801,783 | +0.88(+3.29%) |
Jun 23, 2022 | 26.48 | 26.78 | 25.47 | 26.70 | 592,679 | +0.12(+0.45%) |
Jun 22, 2022 | 26.50 | 27.22 | 26.38 | 26.58 | 514,320 | -0.14(-0.52%) |
Jun 21, 2022 | 26.49 | 26.97 | 25.68 | 26.72 | 932,381 | +1.57(+6.23%) |
Jun 17, 2022 | 24.51 | 25.38 | 24.24 | 25.15 | 1,071,818 | +0.76(+3.11%) |
Jun 16, 2022 | 25.59 | 25.79 | 24.14 | 24.39 | 704,997 | -1.90(-7.22%) |
Jun 15, 2022 | 26.50 | 26.80 | 25.79 | 26.29 | 647,561 | +0.14(+0.53%) |
Jun 14, 2022 | 26.57 | 26.76 | 25.56 | 26.15 | 569,963 | -0.33(-1.24%) |
Jun 13, 2022 | 25.92 | 26.75 | 25.29 | 26.48 | 917,748 | -0.55(-2.03%) |
Jun 10, 2022 | 28.00 | 28.41 | 27.01 | 27.03 | 462,724 | -1.44(-5.05%) |
Jun 09, 2022 | 29.18 | 29.56 | 28.43 | 28.47 | 331,342 | -1.01(-3.42%) |
Jun 08, 2022 | 29.75 | 30.26 | 29.17 | 29.48 | 390,765 | -0.62(-2.06%) |
Jun 07, 2022 | 29.79 | 30.46 | 29.53 | 30.10 | 320,500 | -0.03(-0.10%) |
Jun 06, 2022 | 30.40 | 30.85 | 29.91 | 30.13 | 551,159 | +0.04(+0.13%) |
Jun 03, 2022 | 29.93 | 30.32 | 29.71 | 30.09 | 389,674 | -0.41(-1.34%) |
Jun 02, 2022 | 29.71 | 30.55 | 29.47 | 30.50 | 442,603 | +1.10(+3.74%) |
Jun 01, 2022 | 30.24 | 30.52 | 28.58 | 29.40 | 673,597 | -0.42(-1.41%) |
May 31, 2022 | 30.65 | 30.65 | 29.52 | 29.82 | 709,425 | -0.83(-2.70%) |
May 27, 2022 | 30.05 | 30.92 | 29.85 | 30.65 | 616,269 | +0.90(+3.02%) |
May 26, 2022 | 29.26 | 30.58 | 29.12 | 29.75 | 1,187,003 | +0.93(+3.22%) |
May 25, 2022 | 24.06 | 29.61 | 24.06 | 28.82 | 3,248,131 | +4.37(+17.89%) |
May 24, 2022 | 25.38 | 25.69 | 24.08 | 24.45 | 661,807 | -1.40(-5.41%) |
May 23, 2022 | 25.82 | 26.11 | 25.28 | 25.84 | 569,345 | +0.01(+0.04%) |
May 20, 2022 | 27.04 | 27.45 | 25.08 | 25.83 | 617,697 | -0.91(-3.40%) |
May 19, 2022 | 26.89 | 27.54 | 26.62 | 26.74 | 855,332 | -0.47(-1.73%) |
May 18, 2022 | 27.99 | 28.85 | 26.97 | 27.21 | 807,202 | -1.31(-4.59%) |
May 17, 2022 | 26.81 | 28.83 | 26.09 | 28.52 | 1,296,426 | -0.50(-1.72%) |
May 16, 2022 | 29.18 | 29.90 | 28.75 | 29.02 | 573,440 | -0.11(-0.38%) |
May 13, 2022 | 27.92 | 29.36 | 27.92 | 29.13 | 905,526 | +1.53(+5.54%) |
May 12, 2022 | 27.26 | 28.38 | 26.68 | 27.60 | 1,051,376 | -0.27(-0.97%) |
May 11, 2022 | 28.96 | 29.99 | 27.70 | 27.87 | 833,179 | -1.01(-3.49%) |
May 10, 2022 | 29.40 | 29.46 | 27.21 | 28.88 | 1,361,050 | +0.08(+0.28%) |
May 09, 2022 | 31.46 | 31.46 | 28.54 | 28.80 | 905,716 | -3.36(-10.43%) |
May 06, 2022 | 33.16 | 33.28 | 31.71 | 32.15 | 591,129 | -1.17(-3.51%) |
May 05, 2022 | 34.06 | 34.13 | 32.71 | 33.32 | 444,055 | -1.15(-3.33%) |
May 04, 2022 | 33.25 | 34.62 | 32.43 | 34.47 | 500,485 | +1.24(+3.73%) |
May 03, 2022 | 32.92 | 33.62 | 32.54 | 33.23 | 401,028 | +0.25(+0.76%) |
May 02, 2022 | 32.05 | 33.14 | 31.86 | 32.98 | 487,923 | +0.82(+2.55%) |
Apr 29, 2022 | 33.52 | 34.11 | 32.01 | 32.16 | 445,083 | -1.33(-3.97%) |
Apr 28, 2022 | 33.66 | 33.95 | 32.24 | 33.49 | 447,482 | +0.17(+0.51%) |
Apr 27, 2022 | 33.63 | 34.13 | 33.00 | 33.32 | 536,311 | -0.42(-1.24%) |
Apr 26, 2022 | 34.43 | 34.62 | 33.67 | 33.74 | 473,427 | -1.17(-3.35%) |
Apr 25, 2022 | 34.09 | 35.16 | 33.75 | 34.91 | 526,939 | +0.55(+1.60%) |
Apr 22, 2022 | 34.64 | 35.68 | 34.04 | 34.36 | 656,052 | -0.53(-1.52%) |
Apr 21, 2022 | 38.52 | 38.88 | 34.48 | 34.89 | 944,852 | -3.05(-8.03%) |
Apr 20, 2022 | 39.43 | 39.62 | 37.57 | 37.94 | 542,198 | -1.23(-3.14%) |
Apr 19, 2022 | 38.65 | 40.42 | 38.26 | 39.16 | 664,806 | +0.53(+1.37%) |
Apr 18, 2022 | 38.65 | 38.92 | 37.91 | 38.63 | 484,070 | -0.17(-0.44%) |
Apr 14, 2022 | 38.36 | 39.19 | 38.25 | 38.80 | 436,707 | +0.45(+1.17%) |
Apr 13, 2022 | 38.00 | 38.76 | 37.90 | 38.36 | 442,696 | +0.55(+1.45%) |
Apr 12, 2022 | 37.90 | 38.91 | 37.46 | 37.81 | 489,746 | +0.62(+1.66%) |
Apr 11, 2022 | 36.83 | 37.75 | 36.28 | 37.19 | 926,636 | +0.35(+0.95%) |
Apr 08, 2022 | 37.61 | 37.95 | 36.52 | 36.84 | 599,318 | -0.96(-2.54%) |
Apr 07, 2022 | 37.95 | 38.42 | 37.56 | 37.80 | 569,046 | -0.27(-0.71%) |
Apr 06, 2022 | 38.05 | 38.52 | 37.08 | 38.07 | 628,834 | -0.69(-1.78%) |
Apr 05, 2022 | 39.14 | 39.93 | 38.43 | 38.75 | 798,884 | -0.30(-0.77%) |
Apr 04, 2022 | 39.17 | 39.20 | 37.82 | 39.05 | 594,745 | +0.26(+0.67%) |
Apr 01, 2022 | 39.10 | 39.74 | 37.72 | 38.79 | 702,095 | -0.61(-1.55%) |
Mar 31, 2022 | 39.14 | 40.20 | 38.98 | 39.40 | 771,949 | +0.09(+0.23%) |
Mar 30, 2022 | 38.82 | 39.38 | 38.29 | 39.31 | 559,955 | +0.78(+2.02%) |
Mar 29, 2022 | 38.34 | 38.86 | 37.24 | 38.53 | 779,120 | +0.09(+0.23%) |
Mar 28, 2022 | 38.46 | 38.89 | 37.74 | 38.45 | 479,951 | -0.13(-0.34%) |
Mar 25, 2022 | 38.61 | 39.44 | 38.32 | 38.57 | 760,084 | +0.01(+0.03%) |
Mar 24, 2022 | 37.01 | 38.62 | 37.01 | 38.56 | 760,272 | +1.50(+4.04%) |
Mar 23, 2022 | 37.10 | 38.35 | 36.79 | 37.07 | 685,727 | -0.17(-0.46%) |
Mar 22, 2022 | 35.96 | 37.28 | 35.59 | 37.24 | 621,154 | +1.41(+3.93%) |
Mar 21, 2022 | 35.79 | 37.13 | 35.20 | 35.83 | 837,813 | +0.04(+0.11%) |
Mar 18, 2022 | 34.69 | 36.04 | 34.47 | 35.79 | 2,178,963 | +1.06(+3.05%) |
Mar 17, 2022 | 32.27 | 34.74 | 32.17 | 34.73 | 1,067,604 | +2.42(+7.48%) |
Mar 16, 2022 | 32.01 | 32.92 | 31.10 | 32.31 | 741,174 | +0.46(+1.44%) |
Mar 15, 2022 | 31.68 | 32.15 | 30.77 | 31.85 | 639,680 | +0.36(+1.14%) |
Mar 14, 2022 | 32.60 | 32.74 | 30.70 | 31.50 | 964,142 | -0.97(-2.98%) |
Mar 11, 2022 | 35.04 | 36.11 | 32.45 | 32.46 | 1,425,153 | -1.95(-5.66%) |
Mar 10, 2022 | 34.62 | 34.06 | 34.41 | 822,655 | -0.80(-2.27%) | |
Mar 09, 2022 | 33.84 | 35.83 | 33.84 | 35.21 | 1,568,144 | +1.46(+4.32%) |
Mar 08, 2022 | 33.23 | 35.12 | 32.95 | 33.75 | 1,130,499 | +0.41(+1.23%) |
Mar 07, 2022 | 33.21 | 34.33 | 32.73 | 33.34 | 1,023,915 | +0.35(+1.06%) |
Mar 04, 2022 | 33.76 | 34.52 | 32.73 | 32.99 | 1,280,561 | -1.28(-3.73%) |
Mar 03, 2022 | 35.52 | 35.96 | 33.86 | 34.27 | 1,348,115 | -1.27(-3.57%) |
Mar 02, 2022 | 33.35 | 35.80 | 33.06 | 35.54 | 1,889,398 | +1.88(+5.58%) |
Mar 01, 2022 | 32.51 | 33.75 | 31.89 | 33.66 | 1,753,320 | +1.28(+3.95%) |
Feb 28, 2022 | 29.00 | 33.16 | 28.85 | 32.38 | 2,588,929 | +3.71(+12.95%) |
Feb 25, 2022 | 27.80 | 28.89 | 27.79 | 28.67 | 820,980 | +0.71(+2.53%) |
Feb 24, 2022 | 23.35 | 28.02 | 22.97 | 27.96 | 1,761,150 | +3.50(+14.33%) |
Feb 23, 2022 | 27.83 | 27.96 | 23.90 | 24.46 | 1,587,592 | -2.54(-9.39%) |
Feb 22, 2022 | 26.55 | 27.83 | 26.27 | 26.99 | 1,072,229 | -0.20(-0.73%) |
Feb 18, 2022 | 27.19 | 0 | -0.45(-1.63%) | |||
Feb 17, 2022 | 28.25 | 28.74 | 27.48 | 27.64 | 515,582 | -0.85(-2.98%) |
Feb 16, 2022 | 28.31 | 29.01 | 27.90 | 28.49 | 454,226 | +0.10(+0.35%) |
Feb 15, 2022 | 27.20 | 28.45 | 27.15 | 28.39 | 449,759 | +1.63(+6.08%) |
Feb 14, 2022 | 27.44 | 27.95 | 26.50 | 26.76 | 416,539 | -0.53(-1.94%) |
Feb 11, 2022 | 27.51 | 28.25 | 26.84 | 27.29 | 449,620 | -0.02(-0.07%) |
Feb 10, 2022 | 27.16 | 28.56 | 26.97 | 27.31 | 1,147,350 | -0.45(-1.62%) |
Feb 09, 2022 | 26.89 | 27.93 | 26.82 | 27.76 | 636,467 | +1.07(+4.00%) |
Feb 08, 2022 | 26.01 | 26.74 | 25.83 | 26.69 | 579,582 | +0.83(+3.20%) |
Feb 07, 2022 | 24.88 | 26.24 | 24.88 | 25.87 | 661,219 | +1.13(+4.56%) |
Feb 04, 2022 | 23.97 | 24.92 | 23.53 | 24.74 | 655,172 | +0.43(+1.77%) |
Feb 03, 2022 | 24.96 | 24.31 | 24.31 | 580,539 | -1.12(-4.40%) | |
Feb 02, 2022 | 26.07 | 26.28 | 24.71 | 25.43 | 733,811 | -0.82(-3.12%) |
Feb 01, 2022 | 26.25 | 26.43 | 25.41 | 26.24 | 708,549 | +0.28(+1.08%) |
Jan 31, 2022 | 24.00 | 25.96 | 25.96 | 1,885,267 | +1.59(+6.51%) | |
Jan 28, 2022 | 24.07 | 24.52 | 22.88 | 24.38 | 1,266,897 | -0.13(-0.53%) |
Jan 27, 2022 | 26.20 | 26.38 | 24.31 | 24.51 | 839,133 | -1.42(-5.47%) |
Jan 26, 2022 | 27.30 | 27.45 | 25.63 | 25.93 | 740,546 | -0.64(-2.41%) |
Jan 25, 2022 | 27.02 | 27.39 | 26.02 | 26.56 | 750,077 | -1.13(-4.07%) |
Jan 24, 2022 | 25.74 | 27.73 | 25.09 | 27.69 | 1,229,751 | +0.97(+3.62%) |
Jan 21, 2022 | 28.03 | 28.27 | 26.40 | 26.72 | 1,176,423 | -1.52(-5.37%) |
Jan 20, 2022 | 27.62 | 29.63 | 27.62 | 28.24 | 1,217,098 | +1.24(+4.58%) |
Jan 19, 2022 | 27.85 | 28.24 | 26.99 | 27.00 | 647,479 | -0.85(-3.05%) |
Jan 18, 2022 | 29.10 | 29.11 | 27.83 | 27.85 | 736,879 | -1.61(-5.46%) |
Jan 14, 2022 | 29.46 | 0 | -0.26(-0.87%) | |||
Jan 13, 2022 | 30.20 | 30.45 | 29.48 | 29.72 | 441,198 | -0.48(-1.59%) |
Jan 12, 2022 | 30.92 | 31.07 | 30.10 | 30.20 | 579,160 | -0.33(-1.08%) |
Jan 11, 2022 | 29.25 | 30.80 | 29.10 | 30.53 | 584,977 | +1.32(+4.51%) |
Jan 10, 2022 | 29.38 | 29.50 | 28.19 | 29.21 | 756,025 | -0.44(-1.48%) |
Jan 07, 2022 | 29.57 | 30.37 | 29.44 | 29.65 | 507,342 | +0.30(+1.02%) |
Jan 06, 2022 | 29.95 | 30.26 | 29.01 | 29.35 | 581,283 | -0.35(-1.18%) |
Jan 05, 2022 | 31.43 | 31.65 | 29.54 | 29.70 | 792,924 | -1.54(-4.92%) |
Jan 04, 2022 | 30.44 | 31.43 | 30.03 | 31.24 | 881,315 | +1.08(+3.57%) |