Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 58.37 | 64.89 | 58.23 | 64.86 | 1,058,800 | +6.67(+11.47%) |
Nov 29, 2022 | 57.62 | 63.04 | 57.18 | 58.18 | 1,605,262 | -7.59(-11.54%) |
Nov 28, 2022 | 66.25 | 67.49 | 64.66 | 65.77 | 486,355 | -0.57(-0.87%) |
Nov 25, 2022 | 67.52 | 68.13 | 66.21 | 66.35 | 221,587 | -1.47(-2.17%) |
Nov 23, 2022 | 64.89 | 67.87 | 64.63 | 67.82 | 289,655 | +2.38(+3.64%) |
Nov 22, 2022 | 64.48 | 66.26 | 63.98 | 65.43 | 264,629 | +1.98(+3.13%) |
Nov 21, 2022 | 63.80 | 64.43 | 61.75 | 63.45 | 235,076 | -1.26(-1.94%) |
Nov 18, 2022 | 63.83 | 66.30 | 63.35 | 64.70 | 241,253 | +2.92(+4.72%) |
Nov 17, 2022 | 58.87 | 62.04 | 58.68 | 61.78 | 263,546 | +2.50(+4.22%) |
Nov 16, 2022 | 61.26 | 61.39 | 58.94 | 59.28 | 293,780 | -3.87(-6.13%) |
Nov 15, 2022 | 62.12 | 64.06 | 61.76 | 63.16 | 218,009 | +2.97(+4.93%) |
Nov 14, 2022 | 61.88 | 62.43 | 60.19 | 60.19 | 230,880 | -2.28(-3.64%) |
Nov 11, 2022 | 62.02 | 63.49 | 60.57 | 62.47 | 242,593 | +0.68(+1.10%) |
Nov 10, 2022 | 59.30 | 63.05 | 59.30 | 61.78 | 326,122 | +5.44(+9.65%) |
Nov 09, 2022 | 58.66 | 58.66 | 56.14 | 56.35 | 211,950 | -2.19(-3.74%) |
Nov 08, 2022 | 61.06 | 61.06 | 56.66 | 58.53 | 323,402 | -1.98(-3.28%) |
Nov 07, 2022 | 61.02 | 61.02 | 59.23 | 60.52 | 177,508 | -0.13(-0.21%) |
Nov 04, 2022 | 62.25 | 62.35 | 59.91 | 60.65 | 167,064 | -0.75(-1.22%) |
Nov 03, 2022 | 59.02 | 61.91 | 58.24 | 61.39 | 176,362 | +1.84(+3.09%) |
Nov 02, 2022 | 61.08 | 59.29 | 59.56 | 176,580 | -1.94(-3.15%) | |
Nov 01, 2022 | 61.39 | 61.62 | 59.72 | 61.49 | 175,682 | +0.76(+1.25%) |
Oct 31, 2022 | 60.99 | 61.51 | 60.16 | 60.73 | 284,169 | -0.60(-0.98%) |
Oct 28, 2022 | 59.19 | 61.47 | 57.80 | 61.34 | 227,512 | +2.06(+3.48%) |
Oct 27, 2022 | 59.94 | 60.70 | 58.63 | 59.27 | 180,216 | -0.43(-0.72%) |
Oct 26, 2022 | 60.55 | 62.04 | 59.55 | 59.70 | 250,870 | -1.20(-1.97%) |
Oct 25, 2022 | 57.75 | 61.58 | 57.73 | 60.90 | 430,055 | +5.58(+10.08%) |
Oct 24, 2022 | 54.46 | 55.72 | 53.50 | 55.32 | 234,672 | +1.14(+2.10%) |
Oct 21, 2022 | 54.02 | 56.35 | 53.28 | 54.19 | 341,206 | +0.57(+1.07%) |
Oct 20, 2022 | 54.98 | 57.32 | 53.17 | 53.61 | 278,461 | -1.25(-2.27%) |
Oct 19, 2022 | 56.50 | 56.66 | 54.30 | 54.86 | 235,773 | -2.28(-3.99%) |
Oct 18, 2022 | 58.37 | 59.62 | 56.44 | 57.13 | 236,924 | +0.15(+0.26%) |
Oct 17, 2022 | 57.00 | 57.81 | 56.53 | 56.99 | 237,879 | +1.23(+2.20%) |
Oct 14, 2022 | 55.40 | 56.54 | 54.64 | 55.76 | 279,923 | +0.63(+1.15%) |
Oct 13, 2022 | 52.90 | 56.17 | 51.58 | 55.13 | 306,413 | +0.53(+0.96%) |
Oct 12, 2022 | 55.50 | 55.74 | 54.60 | 54.60 | 209,018 | -0.77(-1.39%) |
Oct 11, 2022 | 54.24 | 56.29 | 53.27 | 55.37 | 259,526 | +0.99(+1.82%) |
Oct 10, 2022 | 54.44 | 55.03 | 53.26 | 54.38 | 190,320 | -0.22(-0.41%) |
Oct 07, 2022 | 53.90 | 54.76 | 53.23 | 54.60 | 320,031 | -0.33(-0.60%) |
Oct 06, 2022 | 53.09 | 56.18 | 53.09 | 54.93 | 404,962 | +1.58(+2.95%) |
Oct 05, 2022 | 50.15 | 53.66 | 50.00 | 53.36 | 351,465 | +1.96(+3.80%) |
Oct 04, 2022 | 50.16 | 51.79 | 50.16 | 51.40 | 223,553 | +1.85(+3.73%) |
Oct 03, 2022 | 49.09 | 50.06 | 47.72 | 49.55 | 304,264 | +1.09(+2.25%) |
Sep 30, 2022 | 48.28 | 50.09 | 45.56 | 48.46 | 651,173 | -1.64(-3.28%) |
Sep 29, 2022 | 51.26 | 51.35 | 49.46 | 50.11 | 242,671 | -2.10(-4.03%) |
Sep 28, 2022 | 50.00 | 52.56 | 49.94 | 52.21 | 283,579 | +2.28(+4.56%) |
Sep 27, 2022 | 48.85 | 50.05 | 48.54 | 49.93 | 224,103 | +2.21(+4.63%) |
Sep 26, 2022 | 48.72 | 50.28 | 47.70 | 47.72 | 270,164 | -1.26(-2.58%) |
Sep 23, 2022 | 48.96 | 49.60 | 47.80 | 48.99 | 291,723 | -0.67(-1.35%) |
Sep 22, 2022 | 50.25 | 50.35 | 48.93 | 49.66 | 290,919 | -1.04(-2.05%) |
Sep 21, 2022 | 52.45 | 53.45 | 50.65 | 50.70 | 301,639 | -1.71(-3.27%) |
Sep 20, 2022 | 54.91 | 54.99 | 51.28 | 52.41 | 468,411 | -3.64(-6.49%) |
Sep 19, 2022 | 56.17 | 57.78 | 55.47 | 56.05 | 423,799 | -1.17(-2.04%) |
Sep 16, 2022 | 56.85 | 57.90 | 56.08 | 57.22 | 558,886 | -0.69(-1.19%) |
Sep 15, 2022 | 56.34 | 58.57 | 56.34 | 57.91 | 314,394 | +1.20(+2.11%) |
Sep 14, 2022 | 57.37 | 57.41 | 55.58 | 56.71 | 181,328 | -0.41(-0.72%) |
Sep 13, 2022 | 59.05 | 59.39 | 56.88 | 57.12 | 348,193 | -3.96(-6.48%) |
Sep 12, 2022 | 63.46 | 64.75 | 60.72 | 61.08 | 334,151 | -1.81(-2.88%) |
Sep 09, 2022 | 59.55 | 63.08 | 59.40 | 62.89 | 321,453 | +4.03(+6.84%) |
Sep 08, 2022 | 58.08 | 59.10 | 57.51 | 58.87 | 223,062 | -0.05(-0.08%) |
Sep 07, 2022 | 56.17 | 59.15 | 55.90 | 58.91 | 308,414 | +2.27(+4.00%) |
Sep 06, 2022 | 56.82 | 58.05 | 56.08 | 56.65 | 299,181 | +0.31(+0.55%) |
Sep 02, 2022 | 58.40 | 58.54 | 55.81 | 56.34 | 209,086 | -0.85(-1.49%) |
Sep 01, 2022 | 56.42 | 57.25 | 55.38 | 57.19 | 271,724 | +0.42(+0.73%) |
Aug 31, 2022 | 58.92 | 59.26 | 56.37 | 56.77 | 490,828 | -2.22(-3.76%) |
Aug 30, 2022 | 59.22 | 60.03 | 58.20 | 58.99 | 280,829 | +0.47(+0.81%) |
Aug 29, 2022 | 58.93 | 60.19 | 57.61 | 58.52 | 408,824 | -0.77(-1.29%) |
Aug 26, 2022 | 61.10 | 62.94 | 58.71 | 59.28 | 564,009 | +0.44(+0.74%) |
Aug 25, 2022 | 56.26 | 59.70 | 55.62 | 58.85 | 790,697 | +3.27(+5.89%) |
Aug 24, 2022 | 58.09 | 58.70 | 55.51 | 55.57 | 421,496 | -3.21(-5.46%) |
Aug 23, 2022 | 58.44 | 59.81 | 58.26 | 58.78 | 339,729 | +0.84(+1.45%) |
Aug 22, 2022 | 57.33 | 58.11 | 56.33 | 57.94 | 274,116 | +0.04(+0.07%) |
Aug 19, 2022 | 57.33 | 58.13 | 56.41 | 57.90 | 268,786 | +0.12(+0.20%) |
Aug 18, 2022 | 58.73 | 58.73 | 56.30 | 57.78 | 282,245 | -1.10(-1.88%) |
Aug 17, 2022 | 59.49 | 60.86 | 58.28 | 58.88 | 321,494 | -1.74(-2.88%) |
Aug 16, 2022 | 53.87 | 61.81 | 53.87 | 60.63 | 615,048 | +7.24(+13.55%) |
Aug 15, 2022 | 52.84 | 53.50 | 52.27 | 53.39 | 220,493 | +0.20(+0.38%) |
Aug 12, 2022 | 52.37 | 53.28 | 51.24 | 53.19 | 214,539 | +1.56(+3.02%) |
Aug 11, 2022 | 49.49 | 51.83 | 49.49 | 51.63 | 383,975 | +2.67(+5.46%) |
Aug 10, 2022 | 48.69 | 50.21 | 48.13 | 48.95 | 317,821 | +1.97(+4.19%) |
Aug 09, 2022 | 49.38 | 49.38 | 46.08 | 46.99 | 326,183 | -2.57(-5.18%) |
Aug 08, 2022 | 46.19 | 50.49 | 46.19 | 49.56 | 520,895 | +3.68(+8.03%) |
Aug 05, 2022 | 46.00 | 46.88 | 45.67 | 45.87 | 218,866 | -0.84(-1.80%) |
Aug 04, 2022 | 48.30 | 48.60 | 46.61 | 46.72 | 244,261 | -1.75(-3.62%) |
Aug 03, 2022 | 47.33 | 49.01 | 46.85 | 48.47 | 292,172 | +1.26(+2.67%) |
Aug 02, 2022 | 47.91 | 48.80 | 47.17 | 47.21 | 332,589 | -1.26(-2.60%) |
Aug 01, 2022 | 45.00 | 49.30 | 44.95 | 48.47 | 376,537 | +3.01(+6.63%) |
Jul 29, 2022 | 44.72 | 45.77 | 43.89 | 45.46 | 220,507 | +1.12(+2.54%) |
Jul 28, 2022 | 43.67 | 44.44 | 42.32 | 44.33 | 196,309 | +1.14(+2.65%) |
Jul 27, 2022 | 42.99 | 43.71 | 41.17 | 43.19 | 260,534 | +0.56(+1.32%) |
Jul 26, 2022 | 42.67 | 42.72 | 41.25 | 42.63 | 308,754 | -1.21(-2.76%) |
Jul 25, 2022 | 44.50 | 44.76 | 42.83 | 43.84 | 230,513 | -0.58(-1.31%) |
Jul 22, 2022 | 44.47 | 45.71 | 43.34 | 44.42 | 200,325 | -0.07(-0.15%) |
Jul 21, 2022 | 44.51 | 44.61 | 43.30 | 44.49 | 223,157 | -0.12(-0.26%) |
Jul 20, 2022 | 44.15 | 45.19 | 43.66 | 44.60 | 311,157 | +0.52(+1.19%) |
Jul 19, 2022 | 42.51 | 45.10 | 42.26 | 44.08 | 384,349 | +2.27(+5.42%) |
Jul 18, 2022 | 42.32 | 43.61 | 41.72 | 41.81 | 339,413 | -0.10(-0.23%) |
Jul 15, 2022 | 41.62 | 42.09 | 41.00 | 41.91 | 236,016 | +0.88(+2.15%) |
Jul 14, 2022 | 41.71 | 42.27 | 40.81 | 41.03 | 300,953 | -1.50(-3.53%) |
Jul 13, 2022 | 42.88 | 43.94 | 42.40 | 42.53 | 330,819 | -1.58(-3.58%) |
Jul 12, 2022 | 43.50 | 45.17 | 43.26 | 44.11 | 214,702 | +0.69(+1.58%) |
Jul 11, 2022 | 45.16 | 45.74 | 43.36 | 43.42 | 274,170 | -1.73(-3.84%) |
Jul 08, 2022 | 45.08 | 45.30 | 43.98 | 45.16 | 234,212 | +0.19(+0.43%) |
Jul 07, 2022 | 43.06 | 45.13 | 42.68 | 44.96 | 250,383 | +2.24(+5.24%) |
Jul 06, 2022 | 44.12 | 45.05 | 41.96 | 42.72 | 263,477 | -1.69(-3.80%) |
Jul 05, 2022 | 42.78 | 44.46 | 41.71 | 44.41 | 299,556 | +0.98(+2.25%) |
Jul 01, 2022 | 42.35 | 43.74 | 41.22 | 43.43 | 348,860 | +1.09(+2.56%) |
Jun 30, 2022 | 42.51 | 43.53 | 41.34 | 42.35 | 328,740 | -1.10(-2.54%) |
Jun 29, 2022 | 45.63 | 46.00 | 43.22 | 43.45 | 263,732 | -2.21(-4.84%) |
Jun 28, 2022 | 48.15 | 49.21 | 45.55 | 45.66 | 303,138 | -2.49(-5.17%) |
Jun 27, 2022 | 48.85 | 49.52 | 47.51 | 48.15 | 277,866 | -0.64(-1.31%) |
Jun 24, 2022 | 48.73 | 50.69 | 48.58 | 48.79 | 651,935 | +0.74(+1.53%) |
Jun 23, 2022 | 46.65 | 48.33 | 46.54 | 48.05 | 264,767 | +1.34(+2.86%) |
Jun 22, 2022 | 45.66 | 47.27 | 45.66 | 46.72 | 262,172 | +0.19(+0.42%) |
Jun 21, 2022 | 45.75 | 47.22 | 44.79 | 46.52 | 334,885 | +1.92(+4.30%) |
Jun 17, 2022 | 44.44 | 45.87 | 44.34 | 44.60 | 898,368 | +0.36(+0.81%) |
Jun 16, 2022 | 44.53 | 45.07 | 43.20 | 44.25 | 424,688 | -1.77(-3.85%) |
Jun 15, 2022 | 46.52 | 47.22 | 45.20 | 46.02 | 296,599 | +0.14(+0.30%) |
Jun 14, 2022 | 44.57 | 46.42 | 44.57 | 45.88 | 385,009 | +1.57(+3.54%) |
Jun 13, 2022 | 44.86 | 46.38 | 43.75 | 44.31 | 450,495 | -2.86(-6.06%) |
Jun 10, 2022 | 47.90 | 48.70 | 46.56 | 47.17 | 268,033 | -1.83(-3.74%) |
Jun 09, 2022 | 47.56 | 49.02 | 47.10 | 49.00 | 376,325 | +1.19(+2.49%) |
Jun 08, 2022 | 48.24 | 48.30 | 47.03 | 47.81 | 386,805 | -0.69(-1.42%) |
Jun 07, 2022 | 47.54 | 48.66 | 46.91 | 48.50 | 369,134 | -0.16(-0.34%) |
Jun 06, 2022 | 49.00 | 49.21 | 47.01 | 48.66 | 350,761 | +0.70(+1.47%) |
Jun 03, 2022 | 47.60 | 48.89 | 47.25 | 47.96 | 315,641 | -0.49(-1.01%) |
Jun 02, 2022 | 48.34 | 49.60 | 48.34 | 48.45 | 326,636 | +0.18(+0.38%) |
Jun 01, 2022 | 49.48 | 49.71 | 47.72 | 48.27 | 310,306 | -0.66(-1.34%) |
May 31, 2022 | 50.02 | 50.76 | 48.79 | 48.92 | 561,411 | -1.69(-3.33%) |
May 27, 2022 | 47.24 | 52.04 | 46.28 | 50.61 | 843,061 | +1.35(+2.74%) |
May 26, 2022 | 47.66 | 50.51 | 47.46 | 49.26 | 1,163,873 | +2.98(+6.44%) |
May 25, 2022 | 39.17 | 48.00 | 38.19 | 46.28 | 1,404,671 | +6.21(+15.49%) |
May 24, 2022 | 41.39 | 41.39 | 38.16 | 40.07 | 615,831 | -2.60(-6.10%) |
May 23, 2022 | 42.42 | 43.11 | 41.03 | 42.68 | 526,160 | +0.30(+0.71%) |
May 20, 2022 | 42.66 | 42.84 | 39.65 | 42.38 | 584,689 | +0.52(+1.24%) |
May 19, 2022 | 41.32 | 43.38 | 39.70 | 41.86 | 581,749 | +0.21(+0.51%) |
May 18, 2022 | 43.73 | 43.89 | 40.21 | 41.65 | 810,006 | -4.32(-9.40%) |
May 17, 2022 | 44.63 | 46.06 | 42.54 | 45.96 | 405,295 | +2.20(+5.02%) |
May 16, 2022 | 43.15 | 45.22 | 42.51 | 43.77 | 438,565 | +0.08(+0.18%) |
May 13, 2022 | 43.22 | 44.31 | 42.92 | 43.69 | 281,040 | +1.08(+2.53%) |
May 12, 2022 | 40.25 | 43.83 | 39.85 | 42.61 | 359,746 | +2.21(+5.46%) |
May 11, 2022 | 42.06 | 42.93 | 40.22 | 40.40 | 656,205 | -1.57(-3.74%) |
May 10, 2022 | 41.08 | 42.00 | 39.05 | 41.97 | 474,409 | +1.53(+3.79%) |
May 09, 2022 | 41.18 | 42.50 | 40.18 | 40.44 | 270,634 | -1.76(-4.18%) |
May 06, 2022 | 42.76 | 43.32 | 40.62 | 42.20 | 227,524 | -0.81(-1.88%) |
May 05, 2022 | 43.79 | 44.15 | 41.48 | 43.01 | 333,327 | -1.74(-3.90%) |
May 04, 2022 | 44.12 | 44.99 | 42.18 | 44.76 | 235,964 | +0.36(+0.80%) |
May 03, 2022 | 43.61 | 44.97 | 42.99 | 44.40 | 259,483 | +0.80(+1.84%) |
May 02, 2022 | 41.82 | 43.68 | 41.50 | 43.60 | 299,045 | +1.98(+4.75%) |
Apr 29, 2022 | 42.70 | 43.50 | 41.38 | 41.63 | 264,315 | -1.78(-4.11%) |
Apr 28, 2022 | 42.80 | 43.84 | 41.56 | 43.41 | 293,838 | +1.58(+3.78%) |
Apr 27, 2022 | 41.92 | 43.10 | 41.04 | 41.83 | 325,230 | +0.25(+0.60%) |
Apr 26, 2022 | 43.77 | 44.09 | 41.26 | 41.58 | 348,919 | -2.99(-6.71%) |
Apr 25, 2022 | 42.76 | 44.76 | 42.57 | 44.57 | 265,063 | +1.22(+2.82%) |
Apr 22, 2022 | 44.13 | 44.99 | 42.61 | 43.34 | 375,906 | -1.84(-4.08%) |
Apr 21, 2022 | 45.86 | 46.67 | 44.35 | 45.18 | 273,300 | -0.40(-0.87%) |
Apr 20, 2022 | 45.84 | 46.49 | 44.81 | 45.58 | 310,271 | -0.16(-0.36%) |
Apr 19, 2022 | 43.30 | 46.19 | 43.09 | 45.74 | 338,765 | +2.78(+6.46%) |
Apr 18, 2022 | 43.64 | 43.98 | 42.48 | 42.97 | 464,386 | -0.69(-1.59%) |
Apr 14, 2022 | 43.53 | 44.73 | 43.37 | 43.66 | 281,275 | +0.24(+0.56%) |
Apr 13, 2022 | 43.95 | 44.34 | 42.97 | 43.42 | 361,917 | -0.48(-1.10%) |
Apr 12, 2022 | 44.48 | 45.81 | 43.63 | 43.90 | 409,279 | +0.04(+0.09%) |
Apr 11, 2022 | 43.10 | 44.96 | 42.58 | 43.86 | 747,283 | +1.12(+2.62%) |
Apr 08, 2022 | 41.67 | 43.54 | 41.07 | 42.74 | 422,352 | +1.29(+3.12%) |
Apr 07, 2022 | 40.04 | 41.72 | 39.33 | 41.45 | 420,643 | +1.42(+3.54%) |
Apr 06, 2022 | 41.21 | 41.45 | 39.55 | 40.04 | 525,049 | -1.99(-4.73%) |
Apr 05, 2022 | 41.47 | 42.33 | 40.96 | 42.02 | 389,942 | +0.12(+0.28%) |
Apr 04, 2022 | 41.07 | 42.46 | 40.67 | 41.91 | 329,870 | +0.99(+2.43%) |
Apr 01, 2022 | 43.38 | 43.38 | 40.66 | 40.91 | 536,358 | -1.83(-4.29%) |
Mar 31, 2022 | 42.43 | 42.92 | 41.44 | 42.74 | 645,740 | +0.50(+1.19%) |
Mar 30, 2022 | 44.13 | 44.38 | 41.94 | 42.24 | 474,171 | -2.31(-5.19%) |
Mar 29, 2022 | 43.70 | 46.94 | 43.70 | 44.56 | 954,034 | +1.56(+3.63%) |
Mar 28, 2022 | 43.11 | 43.67 | 41.30 | 42.99 | 1,072,255 | +0.20(+0.47%) |
Mar 25, 2022 | 43.64 | 43.91 | 41.91 | 42.79 | 447,146 | -0.89(-2.03%) |
Mar 24, 2022 | 44.23 | 44.54 | 42.82 | 43.68 | 347,508 | -0.22(-0.51%) |
Mar 23, 2022 | 46.13 | 46.24 | 43.90 | 43.90 | 377,789 | -2.84(-6.08%) |
Mar 22, 2022 | 46.99 | 48.91 | 45.83 | 46.74 | 417,861 | +0.59(+1.27%) |
Mar 21, 2022 | 49.77 | 49.86 | 45.30 | 46.16 | 570,700 | -3.09(-6.28%) |
Mar 18, 2022 | 48.09 | 49.49 | 47.06 | 49.25 | 1,195,511 | +1.03(+2.14%) |
Mar 17, 2022 | 47.58 | 48.27 | 46.16 | 48.22 | 487,160 | +0.54(+1.13%) |
Mar 16, 2022 | 45.78 | 47.72 | 44.93 | 47.68 | 627,840 | +2.22(+4.88%) |
Mar 15, 2022 | 42.45 | 45.75 | 42.36 | 45.46 | 625,272 | +3.11(+7.34%) |
Mar 14, 2022 | 44.06 | 45.35 | 42.28 | 42.36 | 435,224 | -1.10(-2.54%) |
Mar 11, 2022 | 45.92 | 46.32 | 43.13 | 43.46 | 404,414 | -1.79(-3.96%) |
Mar 10, 2022 | 43.87 | 45.45 | 42.94 | 45.25 | 541,464 | +0.94(+2.12%) |
Mar 09, 2022 | 43.39 | 44.89 | 43.31 | 44.31 | 661,074 | +1.88(+4.43%) |
Mar 08, 2022 | 40.61 | 44.82 | 40.50 | 42.43 | 675,604 | +2.20(+5.46%) |
Mar 07, 2022 | 47.09 | 47.75 | 39.82 | 40.24 | 956,889 | -6.81(-14.47%) |
Mar 04, 2022 | 43.47 | 47.75 | 43.47 | 47.04 | 1,100,801 | +1.27(+2.77%) |
Mar 03, 2022 | 46.04 | 46.15 | 44.36 | 45.78 | 898,193 | -0.12(-0.25%) |
Mar 02, 2022 | 44.10 | 46.59 | 42.89 | 45.89 | 499,142 | +2.32(+5.33%) |
Mar 01, 2022 | 43.51 | 44.85 | 42.87 | 43.57 | 634,343 | +0.35(+0.80%) |
Feb 28, 2022 | 43.35 | 44.01 | 42.54 | 43.23 | 680,599 | -0.21(-0.49%) |
Feb 25, 2022 | 43.41 | 43.64 | 42.16 | 43.44 | 440,007 | -0.62(-1.41%) |
Feb 24, 2022 | 39.90 | 44.12 | 38.64 | 44.06 | 636,219 | +2.50(+6.02%) |
Feb 23, 2022 | 44.40 | 44.45 | 41.46 | 41.56 | 648,710 | -2.32(-5.29%) |
Feb 22, 2022 | 46.04 | 46.94 | 43.66 | 43.88 | 828,114 | -3.24(-6.88%) |
Feb 18, 2022 | 47.12 | 0 | -2.30(-4.66%) | |||
Feb 17, 2022 | 51.73 | 52.36 | 49.28 | 49.42 | 377,813 | -2.56(-4.93%) |
Feb 16, 2022 | 54.04 | 54.63 | 51.59 | 51.98 | 403,482 | -2.37(-4.36%) |
Feb 15, 2022 | 52.48 | 54.97 | 52.48 | 54.35 | 287,668 | +2.31(+4.44%) |
Feb 14, 2022 | 52.96 | 53.34 | 51.18 | 52.04 | 343,768 | -0.77(-1.45%) |
Feb 11, 2022 | 55.70 | 56.12 | 52.43 | 52.81 | 277,062 | -2.59(-4.67%) |
Feb 10, 2022 | 57.91 | 59.21 | 54.92 | 55.40 | 316,078 | -3.11(-5.31%) |
Feb 09, 2022 | 56.63 | 58.62 | 56.03 | 58.50 | 349,134 | +2.43(+4.33%) |
Feb 08, 2022 | 55.66 | 56.26 | 54.55 | 56.08 | 355,150 | +0.75(+1.35%) |
Feb 07, 2022 | 55.71 | 56.46 | 54.32 | 55.33 | 285,755 | +0.05(+0.09%) |
Feb 04, 2022 | 57.58 | 57.64 | 54.20 | 55.28 | 414,998 | -1.78(-3.13%) |
Feb 03, 2022 | 58.81 | 56.71 | 57.07 | 308,339 | -2.32(-3.91%) | |
Feb 02, 2022 | 61.18 | 61.18 | 58.23 | 59.39 | 289,060 | -1.21(-1.99%) |
Feb 01, 2022 | 59.39 | 61.32 | 58.93 | 60.59 | 242,778 | +3.51(+6.15%) |
Jan 28, 2022 | 57.13 | 58.17 | 55.27 | 57.08 | 280,274 | -0.57(-0.98%) |
Jan 27, 2022 | 58.56 | 60.47 | 57.23 | 57.65 | 255,928 | +0.23(+0.40%) |
Jan 26, 2022 | 60.80 | 62.22 | 57.14 | 57.42 | 356,150 | -3.06(-5.06%) |
Jan 25, 2022 | 59.58 | 62.96 | 58.55 | 60.48 | 381,410 | -0.53(-0.86%) |
Jan 24, 2022 | 52.54 | 61.34 | 52.54 | 61.01 | 831,545 | +6.42(+11.75%) |
Jan 21, 2022 | 53.81 | 55.66 | 52.34 | 54.59 | 452,426 | -0.06(-0.11%) |
Jan 20, 2022 | 57.88 | 59.24 | 54.45 | 54.65 | 304,083 | -3.00(-5.21%) |
Jan 19, 2022 | 57.17 | 58.61 | 56.39 | 57.65 | 433,454 | +0.64(+1.13%) |
Jan 18, 2022 | 58.37 | 59.10 | 55.78 | 57.01 | 418,550 | -2.36(-3.97%) |
Jan 14, 2022 | 59.37 | 0 | -2.92(-4.68%) | |||
Jan 13, 2022 | 63.61 | 64.25 | 61.77 | 62.28 | 293,821 | -0.40(-0.64%) |
Jan 12, 2022 | 63.57 | 64.09 | 60.79 | 62.68 | 275,355 | +0.01(+0.02%) |
Jan 11, 2022 | 63.17 | 63.17 | 61.13 | 62.68 | 441,025 | -0.07(-0.11%) |
Jan 10, 2022 | 63.29 | 63.29 | 59.55 | 62.74 | 450,536 | -0.49(-0.77%) |
Jan 07, 2022 | 64.25 | 65.73 | 62.77 | 63.23 | 245,765 | -0.43(-0.68%) |
Jan 06, 2022 | 65.45 | 66.73 | 63.19 | 63.66 | 318,368 | -0.88(-1.37%) |
Jan 05, 2022 | 68.02 | 68.04 | 64.53 | 64.55 | 316,858 | -2.86(-4.24%) |
Jan 04, 2022 | 68.73 | 69.64 | 67.20 | 67.40 | 280,465 | -1.98(-2.86%) |
Jan 03, 2022 | 69.41 | 71.90 | 69.25 | 69.39 | 256,420 | +0.41(+0.60%) |
Dec 31, 2021 | 69.09 | 69.47 | 68.03 | 68.98 | 205,768 | -0.07(-0.10%) |
Dec 30, 2021 | 67.96 | 69.73 | 67.89 | 69.04 | 245,264 | +0.53(+0.77%) |
Dec 29, 2021 | 65.56 | 68.66 | 65.21 | 68.51 | 294,379 | +2.49(+3.78%) |
Dec 28, 2021 | 66.26 | 67.81 | 65.25 | 66.02 | 287,843 | -0.18(-0.28%) |
Dec 27, 2021 | 65.69 | 66.73 | 64.51 | 66.20 | 321,024 | +1.05(+1.62%) |
Dec 23, 2021 | 66.63 | 66.93 | 64.75 | 65.15 | 264,521 | -1.39(-2.09%) |
Dec 22, 2021 | 67.12 | 67.75 | 65.38 | 66.54 | 378,279 | +0.20(+0.30%) |
Dec 21, 2021 | 63.54 | 66.52 | 63.53 | 66.34 | 547,517 | +3.68(+5.88%) |
Dec 20, 2021 | 65.68 | 66.11 | 61.31 | 62.66 | 747,705 | -4.64(-6.90%) |
Dec 17, 2021 | 64.70 | 67.88 | 63.38 | 67.30 | 980,492 | +3.49(+5.47%) |
Dec 16, 2021 | 68.67 | 69.01 | 62.76 | 63.81 | 746,792 | -4.31(-6.32%) |
Dec 15, 2021 | 68.15 | 68.85 | 65.69 | 68.11 | 500,379 | -0.14(-0.21%) |
Dec 14, 2021 | 68.26 | 71.54 | 68.09 | 68.26 | 303,933 | -1.54(-2.21%) |
Dec 13, 2021 | 71.78 | 71.78 | 67.75 | 69.80 | 379,621 | -2.07(-2.88%) |
Dec 10, 2021 | 72.52 | 72.52 | 69.76 | 71.87 | 270,904 | +0.62(+0.87%) |
Dec 09, 2021 | 71.08 | 72.56 | 70.88 | 71.25 | 338,389 | +0.48(+0.68%) |
Dec 08, 2021 | 71.32 | 72.36 | 70.02 | 70.77 | 321,994 | -0.76(-1.07%) |
Dec 07, 2021 | 72.51 | 73.46 | 70.43 | 71.53 | 522,053 | +1.14(+1.62%) |
Dec 06, 2021 | 69.74 | 72.95 | 66.66 | 70.39 | 951,647 | +4.37(+6.62%) |
Dec 03, 2021 | 75.38 | 75.38 | 61.12 | 66.02 | 1,391,560 | -2.94(-4.27%) |
Dec 02, 2021 | 71.66 | 72.87 | 67.04 | 68.96 | 1,140,926 | -4.92(-6.66%) |