Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 33.33 | 34.30 | 33.33 | 33.95 | 475,622 | -0.09(-0.26%) |
Dec 29, 2022 | 33.02 | 34.14 | 32.65 | 34.04 | 421,007 | +1.74(+5.39%) |
Dec 28, 2022 | 33.10 | 33.54 | 32.29 | 32.30 | 320,507 | -0.90(-2.71%) |
Dec 27, 2022 | 34.02 | 34.02 | 33.07 | 33.20 | 260,064 | -0.74(-2.18%) |
Dec 23, 2022 | 33.90 | 34.09 | 33.30 | 33.94 | 270,361 | -0.12(-0.35%) |
Dec 22, 2022 | 34.12 | 34.27 | 33.09 | 34.06 | 326,656 | -0.91(-2.60%) |
Dec 21, 2022 | 33.86 | 35.31 | 33.54 | 34.97 | 662,131 | +1.38(+4.11%) |
Dec 20, 2022 | 32.99 | 33.80 | 32.88 | 33.59 | 352,139 | +0.05(+0.15%) |
Dec 19, 2022 | 34.87 | 34.87 | 33.27 | 33.54 | 302,226 | -1.23(-3.54%) |
Dec 16, 2022 | 35.61 | 36.00 | 34.29 | 34.77 | 999,837 | -1.14(-3.17%) |
Dec 15, 2022 | 36.52 | 36.71 | 35.59 | 35.91 | 400,714 | -1.44(-3.86%) |
Dec 14, 2022 | 39.07 | 39.22 | 36.84 | 37.35 | 694,646 | -1.75(-4.48%) |
Dec 13, 2022 | 37.46 | 39.25 | 36.88 | 39.10 | 1,317,545 | +3.66(+10.33%) |
Dec 12, 2022 | 34.81 | 35.66 | 34.38 | 35.44 | 570,491 | +0.38(+1.08%) |
Dec 09, 2022 | 34.98 | 35.51 | 34.44 | 35.06 | 318,373 | -0.29(-0.82%) |
Dec 08, 2022 | 34.87 | 35.62 | 34.52 | 35.35 | 574,931 | +0.68(+1.96%) |
Dec 07, 2022 | 34.37 | 35.00 | 34.27 | 34.67 | 330,956 | -0.07(-0.20%) |
Dec 06, 2022 | 35.33 | 35.33 | 34.29 | 34.74 | 270,623 | -0.67(-1.89%) |
Dec 05, 2022 | 36.33 | 36.33 | 35.06 | 35.41 | 253,521 | -1.14(-3.12%) |
Dec 02, 2022 | 35.76 | 36.80 | 35.65 | 36.55 | 320,514 | -0.09(-0.25%) |
Dec 01, 2022 | 36.75 | 37.10 | 36.03 | 36.64 | 422,981 | +0.04(+0.11%) |
Nov 30, 2022 | 34.15 | 36.68 | 33.57 | 36.60 | 545,085 | +2.40(+7.02%) |
Nov 29, 2022 | 34.94 | 35.44 | 34.07 | 34.20 | 238,700 | -0.74(-2.12%) |
Nov 28, 2022 | 35.05 | 35.79 | 34.83 | 34.94 | 552,884 | -0.82(-2.29%) |
Nov 25, 2022 | 35.76 | 36.12 | 35.45 | 35.76 | 281,976 | -0.40(-1.11%) |
Nov 23, 2022 | 35.30 | 36.39 | 34.84 | 36.16 | 541,290 | +0.85(+2.41%) |
Nov 22, 2022 | 34.59 | 35.32 | 34.26 | 35.31 | 316,432 | +1.07(+3.13%) |
Nov 21, 2022 | 34.91 | 35.22 | 33.98 | 34.24 | 494,994 | -1.36(-3.82%) |
Nov 18, 2022 | 36.13 | 36.28 | 35.13 | 35.60 | 293,458 | +0.35(+0.99%) |
Nov 17, 2022 | 34.08 | 35.62 | 34.02 | 35.25 | 352,302 | +0.22(+0.63%) |
Nov 16, 2022 | 35.98 | 36.41 | 34.67 | 35.03 | 388,450 | -1.96(-5.30%) |
Nov 15, 2022 | 36.99 | 37.62 | 36.27 | 36.99 | 680,774 | +1.72(+4.88%) |
Nov 14, 2022 | 35.94 | 36.59 | 35.21 | 35.27 | 480,360 | -1.14(-3.13%) |
Nov 11, 2022 | 35.54 | 36.99 | 35.09 | 36.41 | 646,472 | +1.08(+3.06%) |
Nov 10, 2022 | 33.73 | 35.48 | 33.05 | 35.33 | 789,233 | +3.82(+12.12%) |
Nov 09, 2022 | 32.12 | 32.60 | 31.48 | 31.51 | 314,255 | -1.34(-4.08%) |
Nov 08, 2022 | 33.34 | 33.96 | 32.47 | 32.85 | 798,121 | +0.11(+0.34%) |
Nov 07, 2022 | 32.49 | 32.91 | 31.68 | 32.74 | 506,753 | +0.57(+1.77%) |
Nov 04, 2022 | 32.24 | 32.86 | 31.02 | 32.17 | 599,626 | +1.18(+3.81%) |
Nov 03, 2022 | 30.41 | 31.28 | 30.15 | 30.99 | 536,645 | -0.15(-0.48%) |
Nov 02, 2022 | 31.81 | 32.89 | 31.11 | 31.14 | 624,607 | -0.33(-1.05%) |
Nov 01, 2022 | 31.81 | 32.00 | 31.23 | 31.47 | 534,204 | +0.59(+1.91%) |
Oct 31, 2022 | 31.41 | 31.68 | 30.74 | 30.88 | 657,277 | -0.94(-2.95%) |
Oct 28, 2022 | 30.42 | 32.34 | 30.18 | 31.82 | 637,759 | +1.55(+5.12%) |
Oct 27, 2022 | 31.55 | 31.78 | 30.20 | 30.27 | 672,250 | -0.99(-3.17%) |
Oct 26, 2022 | 32.91 | 32.91 | 30.79 | 31.26 | 1,267,625 | -1.30(-3.99%) |
Oct 25, 2022 | 32.09 | 33.28 | 31.94 | 32.56 | 1,519,326 | +0.74(+2.33%) |
Oct 24, 2022 | 31.50 | 32.19 | 30.87 | 31.82 | 725,271 | +0.42(+1.34%) |
Oct 21, 2022 | 30.73 | 31.65 | 30.27 | 31.40 | 779,887 | +0.77(+2.51%) |
Oct 20, 2022 | 30.69 | 31.74 | 30.00 | 30.63 | 518,126 | +0.18(+0.59%) |
Oct 19, 2022 | 30.19 | 30.75 | 29.77 | 30.45 | 807,336 | -0.02(-0.07%) |
Oct 18, 2022 | 31.82 | 32.46 | 30.06 | 30.47 | 642,867 | -0.65(-2.09%) |
Oct 17, 2022 | 30.69 | 31.65 | 30.69 | 31.12 | 605,329 | +1.10(+3.66%) |
Oct 14, 2022 | 32.61 | 32.61 | 29.94 | 30.02 | 555,307 | -2.03(-6.33%) |
Oct 13, 2022 | 29.87 | 33.32 | 29.27 | 32.05 | 1,629,836 | +0.95(+3.05%) |
Oct 12, 2022 | 32.75 | 32.75 | 31.04 | 31.10 | 1,045,386 | -1.61(-4.92%) |
Oct 11, 2022 | 32.34 | 33.51 | 31.71 | 32.71 | 606,807 | -0.33(-1.00%) |
Oct 10, 2022 | 34.21 | 34.21 | 32.32 | 33.04 | 456,130 | -1.18(-3.45%) |
Oct 07, 2022 | 35.01 | 35.34 | 33.98 | 34.22 | 389,786 | -2.35(-6.43%) |
Oct 06, 2022 | 36.30 | 36.99 | 36.18 | 36.57 | 308,721 | -0.04(-0.11%) |
Oct 05, 2022 | 35.15 | 36.90 | 35.11 | 36.61 | 591,452 | +0.64(+1.78%) |
Oct 04, 2022 | 36.21 | 36.60 | 35.36 | 35.97 | 676,934 | +1.01(+2.89%) |
Oct 03, 2022 | 33.23 | 35.23 | 33.10 | 34.96 | 508,992 | +2.34(+7.17%) |
Sep 30, 2022 | 32.66 | 33.82 | 32.56 | 32.62 | 547,224 | -0.58(-1.75%) |
Sep 29, 2022 | 33.35 | 33.35 | 32.33 | 33.20 | 623,966 | -0.85(-2.50%) |
Sep 28, 2022 | 32.86 | 34.41 | 32.41 | 34.05 | 439,922 | +0.74(+2.22%) |
Sep 27, 2022 | 33.09 | 33.52 | 32.34 | 33.31 | 377,061 | +1.01(+3.13%) |
Sep 26, 2022 | 32.59 | 33.52 | 32.17 | 32.30 | 465,989 | -0.64(-1.94%) |
Sep 23, 2022 | 32.82 | 33.11 | 32.12 | 32.94 | 380,935 | -0.30(-0.90%) |
Sep 22, 2022 | 34.65 | 34.73 | 33.03 | 33.24 | 716,066 | -1.66(-4.76%) |
Sep 21, 2022 | 34.76 | 36.70 | 34.50 | 34.90 | 556,329 | +0.46(+1.34%) |
Sep 20, 2022 | 34.79 | 34.85 | 34.05 | 34.44 | 418,404 | -0.53(-1.52%) |
Sep 19, 2022 | 34.02 | 35.09 | 34.00 | 34.97 | 370,225 | +0.44(+1.27%) |
Sep 16, 2022 | 34.25 | 34.86 | 33.72 | 34.53 | 1,125,976 | +0.01(+0.03%) |
Sep 15, 2022 | 34.53 | 35.46 | 33.95 | 34.52 | 556,588 | -0.33(-0.95%) |
Sep 14, 2022 | 35.12 | 35.51 | 34.53 | 34.85 | 626,437 | -0.04(-0.11%) |
Sep 13, 2022 | 36.04 | 36.59 | 34.70 | 34.89 | 651,974 | -3.07(-8.09%) |
Sep 12, 2022 | 38.38 | 38.39 | 37.47 | 37.96 | 305,228 | +0.07(+0.18%) |
Sep 09, 2022 | 37.50 | 38.36 | 37.46 | 37.89 | 517,951 | +1.06(+2.88%) |
Sep 08, 2022 | 35.97 | 37.25 | 35.68 | 36.83 | 314,191 | +0.36(+0.99%) |
Sep 07, 2022 | 35.98 | 36.78 | 35.53 | 36.47 | 589,970 | +0.69(+1.93%) |
Sep 06, 2022 | 35.98 | 35.98 | 34.52 | 35.78 | 737,815 | -0.05(-0.14%) |
Sep 02, 2022 | 35.18 | 36.12 | 34.67 | 35.83 | 898,857 | +1.53(+4.46%) |
Sep 01, 2022 | 35.26 | 35.26 | 33.03 | 34.30 | 1,329,770 | -1.63(-4.54%) |
Aug 31, 2022 | 36.83 | 37.06 | 35.90 | 35.93 | 854,019 | -1.19(-3.21%) |
Aug 30, 2022 | 37.67 | 37.78 | 36.51 | 37.12 | 482,007 | +0.01(+0.03%) |
Aug 29, 2022 | 37.83 | 38.81 | 37.04 | 37.11 | 461,528 | -1.44(-3.74%) |
Aug 26, 2022 | 40.62 | 40.90 | 38.50 | 38.55 | 563,490 | -2.15(-5.28%) |
Aug 25, 2022 | 38.65 | 40.74 | 38.50 | 40.70 | 487,882 | +2.30(+5.99%) |
Aug 24, 2022 | 37.77 | 38.58 | 37.65 | 38.40 | 372,926 | +0.44(+1.16%) |
Aug 23, 2022 | 37.81 | 38.72 | 37.80 | 37.96 | 242,773 | +0.30(+0.80%) |
Aug 22, 2022 | 38.51 | 38.61 | 37.44 | 37.66 | 637,831 | -1.80(-4.56%) |
Aug 19, 2022 | 39.92 | 40.27 | 39.01 | 39.46 | 480,242 | -1.54(-3.76%) |
Aug 18, 2022 | 38.87 | 41.12 | 38.78 | 41.00 | 498,802 | +2.19(+5.64%) |
Aug 17, 2022 | 40.15 | 40.46 | 38.38 | 38.81 | 416,545 | -2.15(-5.25%) |
Aug 16, 2022 | 40.93 | 41.56 | 40.33 | 40.96 | 362,985 | -0.44(-1.06%) |
Aug 15, 2022 | 40.96 | 41.68 | 40.50 | 41.40 | 327,031 | -0.04(-0.10%) |
Aug 12, 2022 | 40.71 | 41.77 | 40.23 | 41.44 | 463,843 | +1.27(+3.16%) |
Aug 11, 2022 | 40.67 | 41.70 | 40.09 | 40.17 | 478,791 | +0.12(+0.30%) |
Aug 10, 2022 | 39.11 | 40.36 | 38.47 | 40.05 | 593,662 | +2.38(+6.32%) |
Aug 09, 2022 | 40.38 | 40.58 | 37.42 | 37.67 | 671,643 | -3.93(-9.45%) |
Aug 08, 2022 | 42.06 | 42.39 | 40.77 | 41.60 | 442,026 | -0.70(-1.65%) |
Aug 05, 2022 | 41.20 | 42.53 | 41.08 | 42.30 | 409,817 | +0.23(+0.55%) |
Aug 04, 2022 | 42.30 | 42.82 | 41.64 | 42.07 | 556,592 | -0.32(-0.75%) |
Aug 03, 2022 | 40.71 | 42.81 | 40.45 | 42.39 | 665,807 | +1.65(+4.05%) |
Aug 02, 2022 | 39.77 | 41.78 | 39.77 | 40.74 | 646,769 | +0.47(+1.17%) |
Aug 01, 2022 | 39.99 | 40.83 | 39.41 | 40.27 | 613,924 | -0.14(-0.35%) |
Jul 29, 2022 | 39.33 | 40.73 | 38.83 | 40.41 | 873,228 | +1.10(+2.80%) |
Jul 28, 2022 | 41.57 | 41.99 | 39.16 | 39.31 | 1,492,948 | -1.81(-4.40%) |
Jul 27, 2022 | 39.27 | 41.44 | 39.27 | 41.12 | 900,307 | +2.38(+6.14%) |
Jul 26, 2022 | 38.30 | 38.87 | 38.01 | 38.74 | 438,070 | -0.18(-0.46%) |
Jul 25, 2022 | 38.55 | 39.01 | 38.00 | 38.92 | 435,971 | +0.10(+0.26%) |
Jul 22, 2022 | 39.94 | 40.03 | 38.30 | 38.82 | 450,726 | -1.59(-3.93%) |
Jul 21, 2022 | 40.18 | 40.58 | 39.59 | 40.41 | 693,403 | +0.44(+1.10%) |
Jul 20, 2022 | 37.39 | 40.00 | 37.28 | 39.97 | 1,213,618 | +2.28(+6.05%) |
Jul 19, 2022 | 35.64 | 37.75 | 35.28 | 37.69 | 980,130 | +2.57(+7.32%) |
Jul 18, 2022 | 35.79 | 35.79 | 34.81 | 35.12 | 723,260 | +0.02(+0.06%) |
Jul 15, 2022 | 35.46 | 35.46 | 34.11 | 35.10 | 510,693 | +0.55(+1.59%) |
Jul 14, 2022 | 33.11 | 34.70 | 32.52 | 34.55 | 588,057 | +1.29(+3.88%) |
Jul 13, 2022 | 32.52 | 33.73 | 32.45 | 33.26 | 378,794 | +0.07(+0.21%) |
Jul 12, 2022 | 33.73 | 33.83 | 32.70 | 33.19 | 515,611 | -0.06(-0.18%) |
Jul 11, 2022 | 34.19 | 34.96 | 33.07 | 33.25 | 429,263 | -1.88(-5.35%) |
Jul 08, 2022 | 32.84 | 35.30 | 32.73 | 35.13 | 1,483,267 | +1.78(+5.34%) |
Jul 07, 2022 | 32.14 | 33.48 | 32.14 | 33.35 | 559,531 | +2.05(+6.55%) |
Jul 06, 2022 | 31.53 | 31.84 | 30.60 | 31.30 | 761,745 | -0.32(-1.01%) |
Jul 05, 2022 | 30.50 | 31.75 | 30.17 | 31.62 | 978,859 | +0.00(+0.00%) |
Jul 01, 2022 | 33.35 | 33.55 | 30.70 | 31.62 | 1,197,923 | -2.36(-6.95%) |
Jun 30, 2022 | 33.85 | 34.93 | 33.34 | 33.98 | 660,596 | -0.66(-1.91%) |
Jun 29, 2022 | 34.45 | 34.77 | 33.52 | 34.64 | 601,906 | -0.18(-0.52%) |
Jun 28, 2022 | 35.38 | 35.91 | 34.81 | 34.82 | 506,253 | -0.43(-1.22%) |
Jun 27, 2022 | 35.61 | 35.84 | 34.59 | 35.25 | 482,607 | +0.37(+1.06%) |
Jun 24, 2022 | 33.81 | 34.88 | 33.40 | 34.88 | 1,103,185 | +1.74(+5.25%) |
Jun 23, 2022 | 34.18 | 34.19 | 32.87 | 33.14 | 900,579 | -0.80(-2.36%) |
Jun 22, 2022 | 34.08 | 34.84 | 33.71 | 33.94 | 613,923 | -0.99(-2.83%) |
Jun 21, 2022 | 35.30 | 35.98 | 34.73 | 34.93 | 526,872 | +0.36(+1.04%) |
Jun 17, 2022 | 34.45 | 35.20 | 34.05 | 34.57 | 1,594,581 | +0.56(+1.65%) |
Jun 16, 2022 | 36.20 | 36.41 | 33.71 | 34.01 | 901,584 | -3.36(-8.99%) |
Jun 15, 2022 | 37.02 | 37.98 | 36.15 | 37.37 | 726,576 | +0.77(+2.10%) |
Jun 14, 2022 | 36.92 | 36.92 | 35.84 | 36.60 | 700,049 | +0.43(+1.19%) |
Jun 13, 2022 | 37.59 | 38.22 | 36.15 | 36.17 | 1,056,887 | -2.83(-7.26%) |
Jun 10, 2022 | 38.59 | 39.52 | 38.37 | 39.00 | 1,021,573 | -0.73(-1.84%) |
Jun 09, 2022 | 39.41 | 41.19 | 39.40 | 39.73 | 632,462 | -0.32(-0.80%) |
Jun 08, 2022 | 40.25 | 40.45 | 39.35 | 40.05 | 428,714 | -0.46(-1.14%) |
Jun 07, 2022 | 39.34 | 40.73 | 39.01 | 40.51 | 384,056 | +0.54(+1.35%) |
Jun 06, 2022 | 40.85 | 40.98 | 39.46 | 39.97 | 451,819 | +0.18(+0.45%) |
Jun 03, 2022 | 39.92 | 40.42 | 39.13 | 39.79 | 470,197 | -1.28(-3.12%) |
Jun 02, 2022 | 39.44 | 41.17 | 39.23 | 41.07 | 590,592 | +1.19(+2.98%) |
Jun 01, 2022 | 39.85 | 40.56 | 38.72 | 39.88 | 886,440 | +0.29(+0.73%) |
May 31, 2022 | 40.00 | 40.31 | 38.61 | 39.59 | 899,777 | -0.13(-0.33%) |
May 27, 2022 | 40.00 | 40.48 | 39.29 | 39.72 | 892,643 | +0.67(+1.72%) |
May 26, 2022 | 35.85 | 39.29 | 35.06 | 39.05 | 1,419,975 | +3.27(+9.14%) |
May 25, 2022 | 35.21 | 36.36 | 34.60 | 35.78 | 1,510,587 | +0.49(+1.39%) |
May 24, 2022 | 37.00 | 37.05 | 34.57 | 35.29 | 1,532,891 | -2.62(-6.91%) |
May 23, 2022 | 38.22 | 38.96 | 37.25 | 37.91 | 1,336,103 | -0.54(-1.40%) |
May 20, 2022 | 39.52 | 39.89 | 36.70 | 38.45 | 1,067,671 | -0.05(-0.13%) |
May 19, 2022 | 39.72 | 40.61 | 38.44 | 38.50 | 1,014,641 | -1.44(-3.61%) |
May 18, 2022 | 41.08 | 42.95 | 39.50 | 39.94 | 884,543 | -2.40(-5.67%) |
May 17, 2022 | 42.46 | 43.42 | 41.24 | 42.34 | 1,203,201 | +1.26(+3.07%) |
May 16, 2022 | 41.00 | 42.26 | 40.15 | 41.08 | 693,386 | -0.18(-0.44%) |
May 13, 2022 | 41.21 | 42.44 | 40.45 | 41.26 | 1,150,309 | +1.34(+3.36%) |
May 12, 2022 | 39.13 | 40.75 | 38.45 | 39.92 | 1,316,030 | +0.37(+0.94%) |
May 11, 2022 | 41.27 | 42.32 | 39.34 | 39.55 | 1,074,684 | -2.42(-5.77%) |
May 10, 2022 | 42.85 | 43.17 | 40.14 | 41.97 | 1,300,756 | +1.06(+2.59%) |
May 09, 2022 | 43.43 | 43.85 | 40.51 | 40.91 | 1,781,923 | -2.36(-5.45%) |
May 06, 2022 | 44.46 | 44.73 | 41.30 | 43.27 | 2,283,576 | -1.41(-3.16%) |
May 05, 2022 | 45.97 | 46.55 | 41.56 | 44.68 | 5,481,240 | -8.93(-16.66%) |
May 04, 2022 | 51.61 | 53.65 | 49.41 | 53.61 | 611,641 | +2.65(+5.20%) |
May 03, 2022 | 50.55 | 51.09 | 49.66 | 50.96 | 613,011 | +0.39(+0.77%) |
May 02, 2022 | 47.91 | 50.61 | 47.85 | 50.57 | 766,220 | +2.70(+5.64%) |
Apr 29, 2022 | 49.42 | 51.68 | 47.74 | 47.87 | 820,026 | -2.29(-4.57%) |
Apr 28, 2022 | 51.50 | 53.15 | 47.18 | 50.16 | 1,917,764 | +6.17(+14.03%) |
Apr 27, 2022 | 43.35 | 45.64 | 43.02 | 43.99 | 932,539 | +0.32(+0.73%) |
Apr 26, 2022 | 44.54 | 44.54 | 43.11 | 43.67 | 640,838 | -1.44(-3.19%) |
Apr 25, 2022 | 43.57 | 45.30 | 43.24 | 45.11 | 630,497 | +0.97(+2.20%) |
Apr 22, 2022 | 44.54 | 45.50 | 44.01 | 44.14 | 494,735 | -0.52(-1.16%) |
Apr 21, 2022 | 46.95 | 48.16 | 44.33 | 44.66 | 799,434 | -1.72(-3.71%) |
Apr 20, 2022 | 47.46 | 47.93 | 45.83 | 46.38 | 772,837 | -0.35(-0.75%) |
Apr 19, 2022 | 45.49 | 47.41 | 44.81 | 46.73 | 820,082 | +1.16(+2.55%) |
Apr 18, 2022 | 44.69 | 46.71 | 44.54 | 45.57 | 618,264 | +0.45(+1.00%) |
Apr 14, 2022 | 47.12 | 47.42 | 44.94 | 45.12 | 560,238 | -1.92(-4.08%) |
Apr 13, 2022 | 45.60 | 47.50 | 45.00 | 47.04 | 676,142 | +1.94(+4.30%) |
Apr 12, 2022 | 46.42 | 47.42 | 44.85 | 45.10 | 672,607 | +0.18(+0.40%) |
Apr 11, 2022 | 45.59 | 46.63 | 44.80 | 44.92 | 723,037 | -1.66(-3.56%) |
Apr 08, 2022 | 48.46 | 48.50 | 46.41 | 46.58 | 905,829 | -2.32(-4.74%) |
Apr 07, 2022 | 47.95 | 49.92 | 47.15 | 48.90 | 1,295,345 | +0.96(+2.00%) |
Apr 06, 2022 | 51.46 | 52.00 | 47.55 | 47.94 | 1,539,533 | -4.78(-9.07%) |
Apr 05, 2022 | 55.95 | 56.70 | 52.33 | 52.72 | 864,405 | -4.05(-7.13%) |
Apr 04, 2022 | 56.98 | 57.98 | 56.13 | 56.77 | 658,710 | +0.32(+0.57%) |
Apr 01, 2022 | 59.25 | 59.57 | 56.31 | 56.45 | 641,032 | -1.90(-3.26%) |
Mar 31, 2022 | 60.24 | 60.69 | 58.27 | 58.35 | 791,139 | -1.59(-2.65%) |
Mar 30, 2022 | 62.35 | 63.10 | 59.77 | 59.94 | 337,904 | -2.98(-4.74%) |
Mar 29, 2022 | 63.69 | 63.89 | 61.79 | 62.92 | 484,260 | +0.94(+1.52%) |
Mar 28, 2022 | 62.54 | 63.61 | 60.33 | 61.98 | 552,139 | -1.38(-2.18%) |
Mar 25, 2022 | 62.78 | 63.50 | 60.82 | 63.36 | 487,971 | +0.31(+0.49%) |
Mar 24, 2022 | 61.54 | 63.12 | 60.35 | 63.05 | 324,969 | +2.70(+4.47%) |
Mar 23, 2022 | 60.60 | 61.71 | 59.48 | 60.35 | 342,260 | -1.12(-1.82%) |
Mar 22, 2022 | 60.16 | 61.94 | 59.91 | 61.47 | 489,666 | +1.31(+2.18%) |
Mar 21, 2022 | 59.98 | 60.78 | 58.60 | 60.16 | 279,159 | -0.04(-0.07%) |
Mar 18, 2022 | 58.73 | 60.40 | 58.03 | 60.20 | 806,223 | +1.16(+1.96%) |
Mar 17, 2022 | 56.66 | 59.19 | 55.80 | 59.04 | 322,991 | +1.51(+2.62%) |
Mar 16, 2022 | 55.57 | 57.94 | 54.87 | 57.53 | 393,530 | +3.00(+5.50%) |
Mar 15, 2022 | 51.23 | 54.92 | 51.00 | 54.53 | 513,199 | +3.42(+6.69%) |
Mar 14, 2022 | 54.06 | 54.48 | 50.34 | 51.11 | 523,110 | -3.34(-6.13%) |
Mar 11, 2022 | 57.11 | 57.99 | 54.29 | 54.45 | 293,847 | -1.64(-2.92%) |
Mar 10, 2022 | 55.11 | 56.75 | 54.49 | 56.09 | 313,287 | -0.71(-1.25%) |
Mar 09, 2022 | 56.45 | 57.62 | 55.89 | 56.80 | 446,394 | +2.70(+4.99%) |
Mar 08, 2022 | 51.76 | 56.13 | 51.12 | 54.10 | 570,786 | +2.54(+4.93%) |
Mar 07, 2022 | 55.90 | 56.81 | 51.45 | 51.56 | 624,728 | -4.42(-7.90%) |
Mar 04, 2022 | 57.67 | 58.56 | 55.31 | 55.98 | 361,356 | -2.60(-4.44%) |
Mar 03, 2022 | 61.27 | 62.23 | 58.03 | 58.58 | 369,967 | -2.11(-3.48%) |
Mar 02, 2022 | 59.37 | 61.00 | 59.37 | 60.69 | 327,750 | +2.21(+3.78%) |
Mar 01, 2022 | 60.87 | 61.60 | 57.69 | 58.48 | 549,195 | -2.87(-4.68%) |
Feb 28, 2022 | 61.96 | 62.89 | 60.07 | 61.35 | 458,542 | -1.45(-2.31%) |
Feb 25, 2022 | 62.68 | 62.93 | 61.16 | 62.80 | 421,648 | +0.32(+0.51%) |
Feb 24, 2022 | 54.94 | 62.71 | 55.38 | 62.48 | 457,182 | +4.36(+7.50%) |
Feb 23, 2022 | 61.34 | 61.95 | 57.97 | 58.12 | 280,947 | -2.21(-3.66%) |
Feb 22, 2022 | 59.70 | 61.90 | 58.92 | 60.33 | 439,017 | -0.50(-0.82%) |
Feb 18, 2022 | 60.83 | 0 | -0.76(-1.23%) | |||
Feb 17, 2022 | 63.42 | 64.65 | 61.43 | 61.59 | 351,858 | -3.34(-5.14%) |
Feb 16, 2022 | 62.55 | 64.99 | 61.89 | 64.93 | 443,728 | +1.44(+2.27%) |
Feb 15, 2022 | 60.62 | 63.54 | 60.42 | 63.49 | 381,334 | +4.73(+8.05%) |
Feb 14, 2022 | 58.09 | 60.58 | 57.79 | 58.76 | 664,309 | +0.94(+1.63%) |
Feb 11, 2022 | 61.90 | 63.02 | 57.31 | 57.82 | 534,118 | -4.30(-6.92%) |
Feb 10, 2022 | 63.34 | 65.49 | 61.67 | 62.12 | 620,394 | -3.01(-4.62%) |
Feb 09, 2022 | 62.50 | 65.23 | 61.46 | 65.13 | 764,025 | +3.27(+5.29%) |
Feb 08, 2022 | 60.18 | 62.41 | 60.00 | 61.86 | 439,031 | +1.48(+2.45%) |
Feb 07, 2022 | 62.15 | 62.90 | 60.20 | 60.38 | 620,914 | -1.77(-2.85%) |
Feb 04, 2022 | 60.10 | 62.58 | 59.44 | 62.15 | 548,335 | +1.89(+3.14%) |
Feb 03, 2022 | 58.91 | 62.23 | 60.26 | 1,430,223 | -0.74(-1.21%) | |
Feb 02, 2022 | 61.53 | 62.55 | 58.91 | 61.00 | 856,342 | +0.86(+1.43%) |
Feb 01, 2022 | 60.63 | 60.63 | 58.53 | 60.14 | 579,734 | +0.12(+0.20%) |
Jan 31, 2022 | 55.25 | 60.08 | 60.02 | 898,871 | +5.14(+9.37%) | |
Jan 28, 2022 | 53.01 | 54.88 | 50.83 | 54.88 | 585,763 | +2.18(+4.14%) |
Jan 27, 2022 | 59.12 | 59.60 | 52.32 | 52.70 | 1,119,917 | -5.83(-9.96%) |
Jan 26, 2022 | 59.84 | 62.02 | 57.55 | 58.53 | 771,117 | +1.36(+2.38%) |
Jan 25, 2022 | 57.51 | 58.54 | 55.10 | 57.17 | 879,889 | -2.59(-4.33%) |
Jan 24, 2022 | 55.99 | 59.86 | 53.74 | 59.76 | 1,317,824 | +1.75(+3.02%) |
Jan 21, 2022 | 59.59 | 61.58 | 57.88 | 58.01 | 569,451 | -1.98(-3.30%) |
Jan 20, 2022 | 62.57 | 63.36 | 59.98 | 59.99 | 393,891 | -1.34(-2.18%) |
Jan 19, 2022 | 63.02 | 63.80 | 60.46 | 61.33 | 534,321 | -0.97(-1.56%) |
Jan 18, 2022 | 64.34 | 64.67 | 62.23 | 62.30 | 456,472 | -3.64(-5.52%) |
Jan 14, 2022 | 65.94 | 0 | +1.39(+2.15%) | |||
Jan 13, 2022 | 67.94 | 68.75 | 64.43 | 64.55 | 497,162 | -2.19(-3.28%) |
Jan 12, 2022 | 68.11 | 68.41 | 65.01 | 66.74 | 708,253 | +0.82(+1.24%) |
Jan 11, 2022 | 64.76 | 66.63 | 63.44 | 65.92 | 1,041,073 | +0.74(+1.14%) |
Jan 10, 2022 | 63.85 | 65.25 | 61.18 | 65.18 | 1,056,526 | -0.12(-0.18%) |
Jan 07, 2022 | 68.86 | 69.80 | 65.02 | 65.30 | 786,882 | -3.97(-5.73%) |
Jan 06, 2022 | 69.20 | 70.83 | 67.96 | 69.27 | 562,841 | -0.14(-0.20%) |
Jan 05, 2022 | 74.80 | 75.11 | 69.30 | 69.41 | 420,882 | -5.35(-7.16%) |
Jan 04, 2022 | 77.24 | 77.57 | 71.93 | 74.76 | 496,343 | -2.22(-2.88%) |