Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 39.03 | 39.48 | 38.88 | 39.37 | 100,460 | +0.14(+0.35%) |
Dec 29, 2022 | 38.19 | 39.34 | 37.85 | 39.23 | 96,652 | +1.47(+3.89%) |
Dec 28, 2022 | 38.33 | 38.59 | 37.70 | 37.76 | 100,821 | -0.63(-1.63%) |
Dec 27, 2022 | 38.29 | 38.73 | 37.90 | 38.39 | 63,659 | +0.30(+0.80%) |
Dec 23, 2022 | 37.85 | 38.33 | 37.85 | 38.09 | 92,780 | +0.29(+0.78%) |
Dec 22, 2022 | 38.31 | 38.31 | 36.98 | 37.79 | 156,076 | -0.82(-2.13%) |
Dec 21, 2022 | 38.68 | 39.23 | 38.58 | 38.62 | 99,213 | +0.32(+0.84%) |
Dec 20, 2022 | 38.32 | 38.48 | 38.03 | 38.29 | 126,214 | +0.03(+0.08%) |
Dec 19, 2022 | 38.30 | 39.25 | 37.82 | 38.26 | 141,696 | +0.36(+0.96%) |
Dec 16, 2022 | 37.91 | 38.56 | 37.91 | 37.90 | 394,968 | -0.65(-1.68%) |
Dec 15, 2022 | 39.92 | 39.92 | 38.48 | 38.55 | 143,935 | -1.70(-4.23%) |
Dec 14, 2022 | 40.82 | 40.97 | 40.02 | 40.25 | 91,993 | -0.70(-1.70%) |
Dec 13, 2022 | 41.75 | 42.06 | 40.47 | 40.95 | 175,546 | +0.33(+0.82%) |
Dec 12, 2022 | 40.38 | 40.67 | 39.96 | 40.61 | 69,280 | +0.56(+1.39%) |
Dec 09, 2022 | 40.06 | 40.52 | 39.97 | 40.06 | 76,379 | -0.22(-0.54%) |
Dec 08, 2022 | 40.70 | 41.24 | 39.75 | 40.27 | 127,961 | -0.36(-0.89%) |
Dec 07, 2022 | 41.41 | 41.76 | 40.61 | 40.63 | 104,872 | -0.96(-2.31%) |
Dec 06, 2022 | 41.32 | 42.09 | 41.08 | 41.59 | 125,972 | +0.04(+0.09%) |
Dec 05, 2022 | 40.72 | 41.66 | 40.52 | 41.55 | 153,253 | +0.41(+1.00%) |
Dec 02, 2022 | 40.30 | 41.26 | 40.24 | 41.14 | 76,961 | +0.46(+1.13%) |
Dec 01, 2022 | 40.89 | 41.11 | 40.35 | 40.68 | 91,196 | -0.09(-0.22%) |
Nov 30, 2022 | 38.97 | 40.77 | 38.39 | 40.77 | 274,611 | +1.77(+4.55%) |
Nov 29, 2022 | 38.87 | 39.66 | 38.87 | 39.00 | 84,067 | +0.02(+0.05%) |
Nov 28, 2022 | 40.24 | 40.25 | 38.96 | 38.98 | 123,469 | -1.58(-3.89%) |
Nov 25, 2022 | 40.54 | 40.94 | 40.24 | 40.55 | 35,704 | +0.30(+0.75%) |
Nov 23, 2022 | 40.88 | 40.97 | 40.25 | 40.25 | 58,482 | -0.65(-1.58%) |
Nov 22, 2022 | 40.41 | 41.00 | 40.12 | 40.90 | 92,742 | +0.81(+2.03%) |
Nov 21, 2022 | 39.89 | 40.65 | 39.66 | 40.08 | 124,528 | +0.32(+0.81%) |
Nov 18, 2022 | 39.68 | 39.80 | 38.98 | 39.76 | 348,261 | +0.79(+2.04%) |
Nov 17, 2022 | 38.81 | 39.09 | 38.41 | 38.97 | 111,969 | -0.32(-0.82%) |
Nov 16, 2022 | 39.89 | 39.89 | 39.07 | 39.29 | 94,122 | -0.59(-1.47%) |
Nov 15, 2022 | 40.50 | 40.50 | 39.41 | 39.88 | 106,509 | +0.17(+0.42%) |
Nov 14, 2022 | 40.48 | 40.50 | 39.68 | 39.71 | 123,012 | -0.84(-2.08%) |
Nov 11, 2022 | 40.59 | 41.01 | 40.29 | 40.55 | 158,638 | +0.17(+0.41%) |
Nov 10, 2022 | 39.80 | 40.64 | 39.70 | 40.39 | 142,892 | +2.14(+5.61%) |
Nov 09, 2022 | 38.96 | 39.04 | 38.17 | 38.24 | 88,433 | -0.88(-2.25%) |
Nov 08, 2022 | 39.63 | 40.25 | 38.86 | 39.13 | 133,425 | -0.30(-0.77%) |
Nov 07, 2022 | 39.08 | 39.62 | 38.75 | 39.43 | 101,077 | +0.35(+0.90%) |
Nov 04, 2022 | 39.02 | 39.42 | 38.21 | 39.08 | 130,932 | +0.62(+1.60%) |
Nov 03, 2022 | 38.55 | 39.17 | 38.03 | 38.46 | 162,163 | -0.39(-1.01%) |
Nov 02, 2022 | 39.25 | 38.70 | 38.85 | 175,035 | -0.87(-2.19%) | |
Nov 01, 2022 | 39.53 | 39.85 | 38.96 | 39.72 | 124,476 | +0.35(+0.90%) |
Oct 31, 2022 | 38.70 | 39.63 | 38.70 | 39.37 | 183,307 | +0.22(+0.55%) |
Oct 28, 2022 | 38.09 | 39.45 | 38.00 | 39.15 | 146,382 | +1.17(+3.07%) |
Oct 27, 2022 | 37.67 | 38.41 | 37.30 | 37.99 | 214,494 | +0.69(+1.84%) |
Oct 26, 2022 | 37.29 | 37.91 | 36.60 | 37.30 | 161,235 | +0.38(+1.03%) |
Oct 25, 2022 | 35.63 | 36.95 | 35.63 | 36.92 | 151,716 | +1.26(+3.54%) |
Oct 24, 2022 | 35.81 | 35.86 | 35.25 | 35.66 | 126,577 | +0.00(+0.00%) |
Oct 21, 2022 | 35.37 | 35.76 | 34.73 | 35.66 | 145,717 | +0.35(+1.00%) |
Oct 20, 2022 | 35.52 | 36.20 | 34.86 | 35.31 | 192,668 | -0.38(-1.07%) |
Oct 19, 2022 | 36.45 | 36.73 | 34.97 | 35.69 | 249,060 | -1.25(-3.39%) |
Oct 18, 2022 | 36.03 | 36.96 | 35.65 | 36.94 | 287,687 | +2.54(+7.37%) |
Oct 17, 2022 | 33.29 | 34.40 | 33.26 | 34.40 | 286,751 | +1.22(+3.69%) |
Oct 14, 2022 | 34.10 | 34.25 | 33.18 | 33.18 | 301,305 | -0.38(-1.13%) |
Oct 13, 2022 | 32.16 | 33.56 | 31.84 | 33.56 | 386,229 | +1.10(+3.39%) |
Oct 12, 2022 | 30.62 | 33.24 | 30.29 | 32.46 | 674,144 | +2.83(+9.54%) |
Oct 11, 2022 | 33.52 | 33.52 | 29.44 | 29.63 | 1,414,694 | -8.39(-22.07%) |
Oct 10, 2022 | 37.76 | 38.34 | 37.04 | 38.02 | 265,251 | +0.60(+1.61%) |
Oct 07, 2022 | 37.96 | 38.04 | 36.98 | 37.42 | 173,663 | -0.77(-2.02%) |
Oct 06, 2022 | 38.51 | 38.74 | 38.04 | 38.19 | 279,548 | -0.65(-1.68%) |
Oct 05, 2022 | 37.75 | 39.00 | 37.75 | 38.84 | 196,469 | +0.41(+1.06%) |
Oct 04, 2022 | 37.97 | 38.44 | 37.88 | 38.43 | 166,564 | +0.96(+2.57%) |
Oct 03, 2022 | 36.24 | 37.59 | 36.05 | 37.47 | 174,133 | +1.89(+5.31%) |
Sep 30, 2022 | 36.23 | 36.89 | 35.56 | 35.58 | 171,759 | -0.48(-1.32%) |
Sep 29, 2022 | 35.75 | 36.12 | 34.96 | 36.06 | 131,035 | -0.04(-0.11%) |
Sep 28, 2022 | 35.41 | 36.40 | 34.98 | 36.09 | 119,977 | +1.21(+3.46%) |
Sep 27, 2022 | 35.90 | 36.10 | 34.67 | 34.89 | 143,665 | -0.85(-2.37%) |
Sep 26, 2022 | 36.25 | 37.05 | 35.65 | 35.73 | 142,354 | -0.52(-1.42%) |
Sep 23, 2022 | 37.59 | 37.59 | 35.67 | 36.25 | 157,805 | -1.71(-4.49%) |
Sep 22, 2022 | 37.81 | 38.18 | 37.39 | 37.96 | 125,992 | -0.05(-0.13%) |
Sep 21, 2022 | 38.65 | 39.20 | 37.97 | 38.00 | 75,252 | -0.32(-0.84%) |
Sep 20, 2022 | 38.76 | 39.00 | 37.97 | 38.33 | 127,264 | -1.17(-2.96%) |
Sep 19, 2022 | 38.33 | 39.53 | 38.23 | 39.49 | 97,212 | +0.66(+1.71%) |
Sep 16, 2022 | 39.08 | 39.08 | 38.16 | 38.83 | 162,001 | -0.76(-1.92%) |
Sep 15, 2022 | 39.48 | 39.96 | 39.33 | 39.59 | 100,900 | -0.15(-0.37%) |
Sep 14, 2022 | 39.71 | 39.88 | 39.00 | 39.74 | 114,023 | +0.15(+0.37%) |
Sep 13, 2022 | 40.89 | 41.11 | 39.44 | 39.59 | 100,710 | -2.22(-5.31%) |
Sep 12, 2022 | 41.59 | 41.95 | 41.24 | 41.81 | 106,606 | +0.48(+1.16%) |
Sep 09, 2022 | 40.86 | 41.39 | 40.60 | 41.34 | 71,834 | +0.88(+2.17%) |
Sep 08, 2022 | 40.73 | 40.73 | 40.05 | 40.46 | 93,263 | -0.57(-1.40%) |
Sep 07, 2022 | 39.99 | 41.08 | 39.87 | 41.03 | 117,967 | +1.03(+2.58%) |
Sep 06, 2022 | 40.73 | 40.77 | 39.61 | 40.00 | 98,542 | -0.91(-2.22%) |
Sep 02, 2022 | 41.38 | 41.85 | 40.63 | 40.91 | 96,437 | -0.05(-0.12%) |
Sep 01, 2022 | 41.39 | 41.39 | 40.52 | 40.96 | 108,864 | -0.57(-1.36%) |
Aug 31, 2022 | 41.83 | 41.83 | 41.26 | 41.52 | 97,186 | -0.21(-0.51%) |
Aug 30, 2022 | 42.29 | 42.31 | 41.47 | 41.74 | 74,918 | -0.53(-1.25%) |
Aug 29, 2022 | 42.31 | 42.48 | 42.11 | 42.26 | 70,681 | -0.49(-1.14%) |
Aug 26, 2022 | 44.40 | 44.80 | 42.68 | 42.75 | 109,324 | -1.56(-3.52%) |
Aug 25, 2022 | 43.51 | 44.33 | 43.43 | 44.31 | 69,185 | +1.14(+2.64%) |
Aug 24, 2022 | 43.12 | 43.33 | 42.80 | 43.17 | 78,521 | -0.10(-0.23%) |
Aug 23, 2022 | 43.19 | 43.59 | 42.89 | 43.27 | 76,846 | -0.15(-0.34%) |
Aug 22, 2022 | 44.49 | 44.49 | 43.26 | 43.41 | 124,561 | -1.60(-3.55%) |
Aug 19, 2022 | 45.54 | 45.54 | 44.56 | 45.01 | 251,851 | -0.91(-1.97%) |
Aug 18, 2022 | 45.29 | 46.06 | 45.29 | 45.92 | 103,202 | +0.68(+1.51%) |
Aug 17, 2022 | 45.54 | 45.54 | 44.85 | 45.23 | 98,278 | -0.89(-1.92%) |
Aug 16, 2022 | 45.52 | 46.36 | 45.36 | 46.12 | 170,802 | +0.73(+1.61%) |
Aug 15, 2022 | 44.95 | 45.83 | 44.92 | 45.39 | 156,288 | -0.06(-0.13%) |
Aug 12, 2022 | 44.61 | 45.65 | 44.31 | 45.45 | 155,592 | +0.81(+1.81%) |
Aug 11, 2022 | 42.86 | 44.69 | 42.72 | 44.64 | 155,726 | +2.73(+6.51%) |
Aug 10, 2022 | 41.48 | 41.91 | 41.27 | 41.91 | 147,999 | +0.96(+2.36%) |
Aug 09, 2022 | 41.53 | 41.71 | 40.66 | 40.95 | 100,536 | -0.41(-0.99%) |
Aug 08, 2022 | 41.17 | 41.67 | 40.90 | 41.36 | 185,195 | +0.33(+0.81%) |
Aug 05, 2022 | 41.22 | 41.44 | 40.74 | 41.02 | 100,556 | -0.58(-1.38%) |
Aug 04, 2022 | 41.51 | 42.10 | 41.04 | 41.60 | 85,025 | -0.24(-0.58%) |
Aug 03, 2022 | 41.73 | 41.93 | 41.13 | 41.84 | 83,832 | +0.09(+0.21%) |
Aug 02, 2022 | 41.79 | 42.05 | 41.50 | 41.76 | 79,769 | -0.32(-0.76%) |
Aug 01, 2022 | 41.24 | 42.30 | 41.02 | 42.08 | 90,030 | +0.62(+1.50%) |
Jul 29, 2022 | 41.20 | 41.79 | 41.19 | 41.45 | 135,239 | +0.32(+0.78%) |
Jul 28, 2022 | 40.29 | 41.33 | 40.29 | 41.13 | 322,516 | +1.14(+2.85%) |
Jul 27, 2022 | 39.93 | 40.42 | 39.52 | 39.99 | 114,744 | +0.41(+1.03%) |
Jul 26, 2022 | 39.67 | 39.87 | 39.47 | 39.58 | 116,656 | +0.06(+0.15%) |
Jul 25, 2022 | 39.76 | 39.96 | 39.25 | 39.52 | 171,939 | +0.16(+0.40%) |
Jul 22, 2022 | 39.97 | 39.97 | 38.94 | 39.37 | 248,652 | -0.48(-1.20%) |
Jul 21, 2022 | 39.97 | 39.97 | 38.76 | 39.85 | 148,198 | -0.57(-1.40%) |
Jul 20, 2022 | 39.96 | 40.51 | 39.57 | 40.41 | 265,065 | +0.76(+1.92%) |
Jul 19, 2022 | 38.78 | 39.78 | 38.78 | 39.65 | 294,950 | +1.46(+3.83%) |
Jul 18, 2022 | 38.69 | 39.12 | 38.06 | 38.19 | 174,918 | -0.28(-0.73%) |
Jul 15, 2022 | 38.08 | 38.87 | 37.37 | 38.47 | 214,512 | +0.95(+2.53%) |
Jul 14, 2022 | 38.18 | 38.18 | 36.87 | 37.52 | 144,773 | -1.31(-3.37%) |
Jul 13, 2022 | 38.73 | 39.34 | 38.43 | 38.83 | 199,940 | -0.07(-0.17%) |
Jul 12, 2022 | 40.45 | 40.76 | 38.88 | 38.90 | 225,842 | -1.86(-4.57%) |
Jul 11, 2022 | 41.61 | 41.61 | 40.34 | 40.76 | 228,512 | +0.95(+2.39%) |
Jul 08, 2022 | 39.75 | 40.20 | 39.36 | 39.81 | 129,183 | -0.13(-0.32%) |
Jul 07, 2022 | 39.57 | 40.20 | 39.46 | 39.94 | 207,751 | +0.71(+1.81%) |
Jul 06, 2022 | 39.78 | 39.87 | 38.40 | 39.23 | 117,966 | -0.58(-1.46%) |
Jul 05, 2022 | 39.30 | 39.81 | 38.54 | 39.81 | 216,723 | -0.05(-0.12%) |
Jul 01, 2022 | 39.59 | 40.08 | 39.06 | 39.86 | 139,302 | +0.25(+0.64%) |
Jun 30, 2022 | 38.46 | 39.97 | 38.13 | 39.61 | 186,835 | +0.86(+2.23%) |
Jun 29, 2022 | 40.03 | 40.03 | 38.28 | 38.74 | 211,864 | -1.24(-3.11%) |
Jun 28, 2022 | 40.69 | 41.15 | 39.88 | 39.99 | 111,706 | -0.61(-1.51%) |
Jun 27, 2022 | 40.90 | 41.07 | 40.41 | 40.60 | 145,486 | +0.08(+0.19%) |
Jun 24, 2022 | 39.57 | 40.98 | 39.48 | 40.52 | 257,649 | +1.01(+2.55%) |
Jun 23, 2022 | 40.14 | 40.33 | 39.04 | 39.51 | 86,008 | -0.62(-1.55%) |
Jun 22, 2022 | 39.70 | 40.61 | 39.54 | 40.13 | 135,618 | -0.14(-0.34%) |
Jun 21, 2022 | 41.44 | 41.59 | 40.23 | 40.27 | 138,794 | -0.74(-1.80%) |
Jun 17, 2022 | 41.26 | 41.46 | 40.35 | 41.00 | 222,455 | +0.16(+0.40%) |
Jun 16, 2022 | 41.59 | 41.81 | 40.18 | 40.84 | 169,851 | -1.47(-3.49%) |
Jun 15, 2022 | 41.53 | 42.67 | 41.20 | 42.31 | 155,290 | +0.98(+2.37%) |
Jun 14, 2022 | 41.37 | 41.54 | 40.60 | 41.33 | 87,412 | +0.13(+0.31%) |
Jun 13, 2022 | 41.47 | 41.85 | 40.63 | 41.21 | 111,184 | -1.20(-2.84%) |
Jun 10, 2022 | 43.11 | 43.24 | 42.25 | 42.41 | 66,290 | -1.44(-3.28%) |
Jun 09, 2022 | 43.60 | 44.11 | 43.47 | 43.85 | 85,123 | -0.04(-0.09%) |
Jun 08, 2022 | 44.78 | 44.86 | 43.47 | 43.89 | 110,213 | -1.02(-2.27%) |
Jun 07, 2022 | 44.52 | 44.92 | 44.24 | 44.90 | 106,013 | +0.02(+0.04%) |
Jun 06, 2022 | 44.49 | 45.11 | 44.12 | 44.89 | 85,743 | +0.88(+2.01%) |
Jun 03, 2022 | 44.24 | 44.26 | 43.79 | 44.00 | 62,561 | -0.59(-1.33%) |
Jun 02, 2022 | 43.95 | 44.72 | 43.74 | 44.59 | 64,667 | +0.98(+2.25%) |
Jun 01, 2022 | 43.59 | 44.11 | 43.06 | 43.61 | 67,271 | +0.18(+0.42%) |
May 31, 2022 | 43.95 | 44.14 | 43.00 | 43.43 | 106,185 | -0.65(-1.47%) |
May 27, 2022 | 43.35 | 44.14 | 43.35 | 44.08 | 60,262 | +0.89(+2.07%) |
May 26, 2022 | 42.84 | 43.50 | 42.84 | 43.19 | 61,194 | +0.66(+1.55%) |
May 25, 2022 | 42.03 | 42.81 | 41.99 | 42.53 | 86,572 | +0.27(+0.64%) |
May 24, 2022 | 42.39 | 42.64 | 41.02 | 42.26 | 94,827 | -0.36(-0.84%) |
May 23, 2022 | 42.61 | 42.79 | 41.99 | 42.61 | 87,297 | +0.48(+1.13%) |
May 20, 2022 | 42.70 | 42.70 | 41.33 | 42.14 | 117,534 | -0.09(-0.21%) |
May 19, 2022 | 42.44 | 43.07 | 41.90 | 42.23 | 214,484 | -0.62(-1.45%) |
May 18, 2022 | 43.49 | 43.84 | 42.65 | 42.85 | 190,247 | -0.57(-1.32%) |
May 17, 2022 | 43.07 | 44.07 | 43.05 | 43.42 | 161,107 | +1.08(+2.54%) |
May 16, 2022 | 42.64 | 43.03 | 42.03 | 42.34 | 78,077 | -0.61(-1.42%) |
May 13, 2022 | 42.69 | 43.25 | 42.45 | 42.95 | 99,814 | +0.53(+1.26%) |
May 12, 2022 | 42.07 | 42.52 | 41.56 | 42.42 | 89,253 | +0.09(+0.21%) |
May 11, 2022 | 42.91 | 43.38 | 41.90 | 42.33 | 100,679 | -0.35(-0.82%) |
May 10, 2022 | 44.06 | 44.34 | 42.22 | 42.68 | 87,971 | -0.81(-1.87%) |
May 09, 2022 | 43.75 | 44.21 | 43.26 | 43.50 | 92,755 | -0.87(-1.97%) |
May 06, 2022 | 44.26 | 44.57 | 43.63 | 44.37 | 98,947 | -0.14(-0.31%) |
May 05, 2022 | 45.82 | 45.82 | 43.91 | 44.51 | 130,393 | -1.75(-3.78%) |
May 04, 2022 | 44.96 | 46.41 | 44.74 | 46.25 | 126,718 | +1.52(+3.41%) |
May 03, 2022 | 43.98 | 44.83 | 43.58 | 44.73 | 100,973 | +0.81(+1.83%) |
May 02, 2022 | 44.46 | 44.57 | 43.02 | 43.92 | 157,223 | -0.36(-0.81%) |
Apr 29, 2022 | 45.19 | 45.35 | 44.13 | 44.28 | 192,660 | -0.90(-2.00%) |
Apr 28, 2022 | 44.59 | 45.26 | 43.65 | 45.19 | 129,689 | +1.04(+2.35%) |
Apr 27, 2022 | 44.43 | 44.72 | 43.85 | 44.15 | 178,793 | -0.21(-0.48%) |
Apr 26, 2022 | 45.13 | 45.82 | 44.20 | 44.36 | 168,906 | -1.18(-2.60%) |
Apr 25, 2022 | 46.38 | 46.38 | 44.57 | 45.55 | 174,631 | -0.85(-1.84%) |
Apr 22, 2022 | 46.87 | 47.69 | 46.29 | 46.40 | 185,814 | -0.01(-0.02%) |
Apr 21, 2022 | 46.42 | 46.96 | 46.08 | 46.41 | 107,884 | +0.14(+0.29%) |
Apr 20, 2022 | 46.06 | 46.75 | 45.93 | 46.27 | 144,774 | +0.73(+1.59%) |
Apr 19, 2022 | 44.74 | 45.99 | 44.74 | 45.55 | 162,442 | +0.71(+1.57%) |
Apr 18, 2022 | 44.55 | 45.13 | 44.55 | 44.84 | 68,330 | +0.14(+0.30%) |
Apr 14, 2022 | 45.52 | 45.68 | 44.56 | 44.71 | 103,648 | -0.64(-1.41%) |
Apr 13, 2022 | 44.75 | 45.50 | 44.61 | 45.35 | 157,924 | +0.68(+1.52%) |
Apr 12, 2022 | 45.08 | 45.58 | 44.47 | 44.67 | 141,906 | +0.00(+0.00%) |
Apr 11, 2022 | 44.47 | 45.15 | 44.25 | 44.67 | 175,338 | +0.22(+0.50%) |
Apr 08, 2022 | 45.64 | 45.71 | 44.42 | 44.45 | 169,649 | -1.18(-2.59%) |
Apr 07, 2022 | 46.32 | 46.53 | 45.25 | 45.63 | 161,998 | -0.86(-1.85%) |
Apr 06, 2022 | 46.22 | 47.00 | 46.19 | 46.49 | 200,774 | +0.18(+0.40%) |
Apr 05, 2022 | 47.55 | 47.91 | 46.23 | 46.30 | 188,713 | -1.43(-3.00%) |
Apr 04, 2022 | 48.12 | 48.17 | 47.10 | 47.73 | 132,933 | -0.36(-0.74%) |
Apr 01, 2022 | 46.84 | 48.18 | 46.84 | 48.09 | 189,903 | +1.45(+3.11%) |
Mar 31, 2022 | 46.72 | 47.31 | 46.49 | 46.64 | 171,799 | -0.32(-0.68%) |
Mar 30, 2022 | 47.22 | 47.52 | 46.80 | 46.96 | 71,772 | -0.42(-0.88%) |
Mar 29, 2022 | 47.83 | 48.11 | 47.25 | 47.38 | 240,715 | +0.00(+0.00%) |
Mar 28, 2022 | 47.59 | 47.62 | 46.94 | 47.38 | 136,168 | -0.31(-0.65%) |
Mar 25, 2022 | 47.88 | 47.93 | 47.38 | 47.68 | 197,450 | +0.20(+0.43%) |
Mar 24, 2022 | 47.50 | 47.80 | 47.28 | 47.48 | 145,450 | +0.32(+0.68%) |
Mar 23, 2022 | 47.70 | 47.75 | 47.16 | 47.16 | 154,889 | -0.61(-1.28%) |
Mar 22, 2022 | 48.30 | 49.05 | 47.65 | 47.77 | 144,970 | -0.43(-0.88%) |
Mar 21, 2022 | 48.35 | 49.07 | 47.83 | 48.20 | 66,604 | -0.11(-0.22%) |
Mar 18, 2022 | 48.22 | 48.34 | 47.28 | 48.30 | 300,323 | +0.17(+0.36%) |
Mar 17, 2022 | 47.37 | 48.32 | 47.05 | 48.13 | 159,381 | +0.76(+1.61%) |
Mar 16, 2022 | 47.03 | 47.68 | 46.55 | 47.37 | 202,979 | +0.71(+1.51%) |
Mar 15, 2022 | 47.04 | 47.36 | 46.45 | 46.66 | 118,299 | -0.33(-0.70%) |
Mar 14, 2022 | 47.37 | 47.64 | 46.74 | 46.99 | 111,650 | -0.36(-0.76%) |
Mar 11, 2022 | 48.08 | 48.34 | 47.23 | 47.35 | 96,309 | -0.51(-1.07%) |
Mar 10, 2022 | 46.99 | 48.02 | 46.89 | 47.86 | 97,240 | +0.07(+0.14%) |
Mar 09, 2022 | 48.33 | 48.73 | 47.25 | 47.79 | 189,333 | +0.42(+0.88%) |
Mar 08, 2022 | 47.38 | 48.17 | 45.37 | 47.38 | 318,397 | -0.99(-2.04%) |
Mar 07, 2022 | 48.43 | 49.15 | 48.01 | 48.36 | 70,922 | -0.07(-0.14%) |
Mar 04, 2022 | 47.53 | 48.49 | 47.53 | 48.43 | 54,775 | +0.23(+0.48%) |
Mar 03, 2022 | 47.78 | 48.38 | 47.63 | 48.20 | 72,604 | +0.33(+0.69%) |
Mar 02, 2022 | 46.55 | 48.16 | 46.55 | 47.87 | 76,508 | +1.72(+3.73%) |
Mar 01, 2022 | 47.91 | 48.43 | 45.80 | 46.15 | 126,302 | -1.45(-3.05%) |
Feb 28, 2022 | 46.97 | 48.15 | 46.97 | 47.60 | 145,687 | +0.08(+0.16%) |
Feb 25, 2022 | 46.47 | 47.65 | 46.57 | 47.52 | 108,536 | +1.22(+2.63%) |
Feb 24, 2022 | 45.38 | 46.42 | 45.13 | 46.30 | 83,297 | +0.55(+1.20%) |
Feb 23, 2022 | 46.73 | 46.99 | 45.63 | 45.75 | 109,478 | -0.67(-1.44%) |
Feb 22, 2022 | 47.16 | 47.27 | 46.04 | 46.42 | 87,496 | -1.10(-2.32%) |
Feb 18, 2022 | 47.52 | 0 | -0.60(-1.25%) | |||
Feb 17, 2022 | 47.75 | 48.26 | 47.25 | 48.12 | 124,746 | -0.07(-0.14%) |
Feb 16, 2022 | 47.29 | 48.38 | 47.24 | 48.19 | 120,760 | +0.68(+1.42%) |
Feb 15, 2022 | 46.85 | 47.67 | 46.85 | 47.51 | 89,015 | +1.02(+2.20%) |
Feb 14, 2022 | 46.48 | 47.05 | 46.08 | 46.49 | 76,330 | -0.05(-0.10%) |
Feb 11, 2022 | 46.47 | 47.55 | 46.29 | 46.53 | 100,955 | +0.13(+0.27%) |
Feb 10, 2022 | 46.62 | 47.40 | 46.17 | 46.41 | 118,918 | -0.70(-1.48%) |
Feb 09, 2022 | 47.14 | 47.68 | 46.96 | 47.10 | 85,818 | +0.17(+0.37%) |
Feb 08, 2022 | 46.02 | 47.22 | 46.02 | 46.93 | 100,481 | +1.05(+2.30%) |
Feb 07, 2022 | 46.06 | 46.54 | 45.73 | 45.88 | 62,548 | -0.18(-0.40%) |
Feb 04, 2022 | 46.51 | 46.68 | 45.63 | 46.06 | 73,961 | -0.58(-1.24%) |
Feb 03, 2022 | 46.43 | 46.64 | 115,432 | -0.04(-0.08%) | ||
Feb 02, 2022 | 47.17 | 47.72 | 46.19 | 46.68 | 131,488 | -0.34(-0.72%) |
Feb 01, 2022 | 46.28 | 47.16 | 45.87 | 47.02 | 199,660 | +1.02(+2.21%) |
Jan 31, 2022 | 44.38 | 46.04 | 46.00 | 117,679 | +1.34(+3.01%) | |
Jan 28, 2022 | 44.38 | 44.69 | 43.02 | 44.66 | 160,339 | +0.32(+0.72%) |
Jan 27, 2022 | 45.48 | 46.39 | 44.19 | 44.34 | 97,573 | -1.23(-2.69%) |
Jan 26, 2022 | 46.69 | 47.69 | 45.36 | 45.57 | 102,692 | -0.69(-1.48%) |
Jan 25, 2022 | 46.87 | 46.87 | 45.47 | 46.25 | 155,014 | -1.27(-2.67%) |
Jan 24, 2022 | 46.17 | 47.75 | 45.84 | 47.52 | 111,442 | +1.00(+2.14%) |
Jan 21, 2022 | 46.54 | 48.00 | 46.25 | 46.52 | 129,833 | -0.15(-0.33%) |
Jan 20, 2022 | 48.35 | 48.65 | 46.57 | 46.68 | 149,133 | -1.23(-2.57%) |
Jan 19, 2022 | 48.61 | 49.01 | 47.88 | 47.91 | 171,223 | -0.53(-1.09%) |
Jan 18, 2022 | 49.30 | 49.30 | 48.35 | 48.44 | 135,135 | -1.06(-2.14%) |
Jan 14, 2022 | 49.50 | 0 | -0.39(-0.77%) | |||
Jan 13, 2022 | 50.34 | 50.53 | 49.68 | 49.89 | 71,399 | -0.05(-0.10%) |
Jan 12, 2022 | 50.24 | 50.58 | 49.75 | 49.94 | 123,377 | +0.06(+0.12%) |
Jan 11, 2022 | 51.55 | 51.55 | 49.71 | 49.88 | 140,266 | -1.55(-3.02%) |
Jan 10, 2022 | 52.24 | 52.50 | 50.29 | 51.43 | 116,498 | -1.53(-2.89%) |
Jan 07, 2022 | 53.34 | 53.85 | 52.95 | 52.96 | 81,441 | -0.71(-1.33%) |
Jan 06, 2022 | 53.58 | 53.99 | 53.25 | 53.67 | 56,447 | +0.01(+0.02%) |
Jan 05, 2022 | 53.79 | 54.85 | 53.51 | 53.66 | 73,304 | +0.00(+0.00%) |
Jan 04, 2022 | 53.86 | 54.41 | 53.61 | 53.66 | 74,056 | -0.06(-0.11%) |