Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.29 | 30.36 | 28.67 | 29.19 | 756,605 | -0.13(-0.44%) |
Dec 29, 2022 | 27.58 | 29.39 | 27.58 | 29.32 | 712,162 | +2.01(+7.38%) |
Dec 28, 2022 | 27.31 | 27.84 | 26.25 | 27.31 | 653,025 | -0.19(-0.68%) |
Dec 27, 2022 | 27.08 | 28.77 | 26.51 | 27.49 | 822,503 | +0.28(+1.04%) |
Dec 23, 2022 | 28.21 | 28.51 | 27.15 | 27.21 | 645,350 | -1.17(-4.13%) |
Dec 22, 2022 | 29.88 | 30.06 | 26.97 | 28.39 | 1,446,576 | -1.90(-6.27%) |
Dec 21, 2022 | 33.48 | 33.96 | 30.11 | 30.29 | 1,077,476 | -2.85(-8.60%) |
Dec 20, 2022 | 33.20 | 34.48 | 32.91 | 33.14 | 453,921 | +0.09(+0.28%) |
Dec 19, 2022 | 34.48 | 34.48 | 32.66 | 33.04 | 464,946 | -1.04(-3.06%) |
Dec 16, 2022 | 34.83 | 35.58 | 33.84 | 34.08 | 1,262,718 | -1.39(-3.92%) |
Dec 15, 2022 | 35.42 | 35.70 | 33.84 | 35.47 | 523,662 | -0.29(-0.81%) |
Dec 14, 2022 | 36.77 | 37.72 | 35.30 | 35.77 | 619,460 | -1.14(-3.08%) |
Dec 13, 2022 | 37.81 | 38.64 | 36.65 | 36.90 | 861,809 | +0.38(+1.03%) |
Dec 12, 2022 | 36.80 | 37.16 | 36.10 | 36.52 | 224,100 | -0.40(-1.09%) |
Dec 09, 2022 | 37.16 | 37.56 | 36.73 | 36.93 | 159,462 | -0.33(-0.89%) |
Dec 08, 2022 | 37.47 | 38.35 | 37.03 | 37.26 | 309,835 | -0.10(-0.27%) |
Dec 07, 2022 | 35.71 | 37.39 | 35.24 | 37.36 | 378,489 | +1.59(+4.44%) |
Dec 06, 2022 | 36.95 | 36.95 | 34.95 | 35.77 | 383,378 | -0.93(-2.53%) |
Dec 05, 2022 | 38.80 | 38.84 | 36.50 | 36.70 | 352,355 | -2.53(-6.44%) |
Dec 02, 2022 | 37.75 | 39.26 | 36.94 | 39.23 | 202,106 | +0.86(+2.25%) |
Dec 01, 2022 | 38.10 | 38.39 | 37.11 | 38.37 | 240,472 | +0.88(+2.35%) |
Nov 30, 2022 | 36.98 | 37.58 | 35.73 | 37.49 | 263,267 | +0.57(+1.55%) |
Nov 29, 2022 | 36.87 | 37.61 | 36.76 | 36.92 | 143,556 | +0.26(+0.72%) |
Nov 28, 2022 | 37.53 | 37.91 | 36.17 | 36.65 | 208,296 | -1.39(-3.66%) |
Nov 25, 2022 | 38.01 | 38.74 | 37.64 | 38.04 | 88,421 | -0.03(-0.07%) |
Nov 23, 2022 | 37.60 | 38.33 | 37.56 | 38.07 | 153,404 | +0.23(+0.61%) |
Nov 22, 2022 | 35.02 | 37.90 | 34.98 | 37.84 | 213,646 | +2.81(+8.02%) |
Nov 21, 2022 | 35.24 | 35.59 | 34.36 | 35.03 | 203,558 | -0.64(-1.79%) |
Nov 18, 2022 | 36.17 | 36.69 | 35.21 | 35.67 | 251,647 | +0.07(+0.19%) |
Nov 17, 2022 | 35.40 | 36.15 | 35.15 | 35.60 | 203,211 | -0.56(-1.56%) |
Nov 16, 2022 | 37.56 | 37.79 | 35.76 | 36.17 | 307,651 | -1.86(-4.89%) |
Nov 15, 2022 | 38.21 | 39.18 | 37.95 | 38.03 | 252,505 | +0.42(+1.11%) |
Nov 14, 2022 | 37.74 | 38.39 | 36.71 | 37.61 | 281,932 | -0.29(-0.77%) |
Nov 11, 2022 | 36.40 | 37.97 | 35.49 | 37.90 | 430,643 | +1.57(+4.32%) |
Nov 10, 2022 | 35.19 | 36.37 | 34.94 | 36.33 | 414,092 | +2.70(+8.04%) |
Nov 09, 2022 | 35.93 | 36.11 | 33.57 | 33.62 | 562,345 | -2.78(-7.64%) |
Nov 08, 2022 | 37.61 | 37.61 | 36.28 | 36.40 | 298,988 | -1.22(-3.24%) |
Nov 07, 2022 | 36.58 | 37.62 | 34.74 | 37.62 | 571,625 | +1.22(+3.35%) |
Nov 04, 2022 | 35.98 | 36.62 | 33.08 | 36.40 | 1,068,441 | +4.58(+14.40%) |
Nov 03, 2022 | 32.78 | 32.88 | 30.77 | 31.82 | 840,993 | -1.55(-4.65%) |
Nov 02, 2022 | 34.49 | 33.37 | 518,112 | -1.13(-3.27%) | ||
Nov 01, 2022 | 34.33 | 35.07 | 34.13 | 34.50 | 240,091 | +0.54(+1.60%) |
Oct 31, 2022 | 33.00 | 34.63 | 33.00 | 33.96 | 343,077 | +0.62(+1.85%) |
Oct 28, 2022 | 34.07 | 34.35 | 32.56 | 33.34 | 754,763 | -0.49(-1.46%) |
Oct 27, 2022 | 39.90 | 40.07 | 33.07 | 33.83 | 1,132,305 | -5.27(-13.47%) |
Oct 26, 2022 | 38.87 | 40.46 | 38.53 | 39.10 | 255,477 | +0.43(+1.12%) |
Oct 25, 2022 | 37.44 | 39.14 | 37.40 | 38.67 | 269,270 | +1.30(+3.49%) |
Oct 24, 2022 | 36.73 | 37.57 | 36.34 | 37.36 | 206,377 | +1.05(+2.90%) |
Oct 21, 2022 | 35.34 | 36.34 | 34.53 | 36.31 | 203,116 | +1.09(+3.10%) |
Oct 20, 2022 | 35.80 | 36.46 | 34.97 | 35.22 | 189,149 | -0.78(-2.16%) |
Oct 19, 2022 | 35.25 | 36.10 | 34.92 | 36.00 | 185,729 | +0.84(+2.40%) |
Oct 18, 2022 | 35.48 | 36.01 | 34.71 | 35.15 | 239,084 | +0.52(+1.49%) |
Oct 17, 2022 | 34.92 | 35.60 | 34.28 | 34.63 | 265,027 | +0.53(+1.54%) |
Oct 14, 2022 | 36.14 | 36.70 | 34.10 | 34.11 | 234,218 | -1.94(-5.37%) |
Oct 13, 2022 | 34.08 | 36.20 | 32.95 | 36.05 | 339,285 | +1.10(+3.15%) |
Oct 12, 2022 | 35.90 | 35.90 | 34.88 | 34.94 | 341,789 | -0.77(-2.15%) |
Oct 11, 2022 | 36.61 | 37.01 | 35.61 | 35.71 | 404,053 | -1.21(-3.28%) |
Oct 10, 2022 | 36.91 | 37.66 | 36.69 | 36.92 | 160,515 | -0.03(-0.09%) |
Oct 07, 2022 | 37.86 | 37.97 | 36.73 | 36.96 | 204,154 | -1.34(-3.49%) |
Oct 06, 2022 | 39.09 | 39.63 | 38.16 | 38.29 | 120,717 | -0.80(-2.05%) |
Oct 05, 2022 | 38.19 | 39.34 | 38.02 | 39.09 | 216,042 | +0.13(+0.34%) |
Oct 04, 2022 | 38.97 | 40.57 | 38.70 | 38.96 | 353,671 | +0.90(+2.37%) |
Oct 03, 2022 | 37.83 | 38.53 | 36.89 | 38.06 | 173,450 | +0.89(+2.40%) |
Sep 30, 2022 | 36.55 | 37.86 | 36.31 | 37.16 | 301,106 | +0.57(+1.55%) |
Sep 29, 2022 | 38.61 | 38.61 | 36.28 | 36.60 | 403,475 | -2.54(-6.48%) |
Sep 28, 2022 | 37.87 | 39.79 | 37.73 | 39.13 | 371,619 | +1.21(+3.19%) |
Sep 27, 2022 | 38.57 | 39.17 | 37.77 | 37.92 | 255,648 | -0.29(-0.76%) |
Sep 26, 2022 | 40.07 | 40.86 | 38.19 | 38.22 | 285,051 | -2.26(-5.59%) |
Sep 23, 2022 | 41.81 | 41.89 | 39.50 | 40.48 | 321,530 | -1.84(-4.34%) |
Sep 22, 2022 | 43.15 | 43.23 | 40.93 | 42.31 | 427,284 | -0.89(-2.07%) |
Sep 21, 2022 | 43.11 | 44.80 | 42.99 | 43.21 | 316,896 | +0.30(+0.70%) |
Sep 20, 2022 | 42.06 | 43.14 | 41.59 | 42.91 | 509,192 | +1.14(+2.74%) |
Sep 19, 2022 | 38.98 | 42.32 | 38.98 | 41.76 | 752,965 | +2.33(+5.91%) |
Sep 16, 2022 | 38.82 | 39.46 | 38.19 | 39.44 | 468,222 | -0.15(-0.38%) |
Sep 15, 2022 | 39.42 | 40.41 | 39.05 | 39.59 | 167,535 | -0.02(-0.04%) |
Sep 14, 2022 | 40.56 | 40.59 | 39.26 | 39.60 | 430,187 | -1.00(-2.47%) |
Sep 13, 2022 | 41.72 | 42.37 | 40.50 | 40.60 | 225,443 | -2.37(-5.52%) |
Sep 12, 2022 | 42.62 | 43.30 | 42.50 | 42.97 | 127,129 | +0.43(+1.02%) |
Sep 09, 2022 | 42.11 | 43.07 | 42.08 | 42.54 | 150,745 | +0.88(+2.12%) |
Sep 08, 2022 | 40.01 | 41.74 | 39.38 | 41.66 | 203,047 | +1.07(+2.63%) |
Sep 07, 2022 | 40.27 | 40.74 | 39.84 | 40.59 | 155,298 | +0.08(+0.19%) |
Sep 06, 2022 | 42.39 | 42.73 | 40.11 | 40.51 | 273,313 | -2.02(-4.75%) |
Sep 02, 2022 | 42.97 | 43.60 | 42.42 | 42.53 | 233,190 | +0.35(+0.83%) |
Sep 01, 2022 | 41.59 | 42.24 | 40.19 | 42.18 | 212,735 | +0.63(+1.53%) |
Aug 31, 2022 | 41.46 | 41.91 | 41.06 | 41.55 | 224,498 | +0.54(+1.32%) |
Aug 30, 2022 | 42.31 | 42.31 | 40.83 | 41.00 | 229,291 | -1.14(-2.71%) |
Aug 29, 2022 | 42.92 | 43.18 | 41.76 | 42.15 | 167,033 | -1.22(-2.81%) |
Aug 26, 2022 | 44.89 | 44.89 | 43.29 | 43.37 | 146,838 | -1.30(-2.92%) |
Aug 25, 2022 | 43.71 | 44.77 | 43.71 | 44.67 | 85,648 | +1.01(+2.31%) |
Aug 24, 2022 | 44.34 | 44.95 | 43.58 | 43.66 | 101,711 | -0.74(-1.67%) |
Aug 23, 2022 | 44.95 | 45.54 | 44.40 | 44.40 | 117,392 | -0.59(-1.32%) |
Aug 22, 2022 | 46.10 | 46.13 | 44.72 | 44.99 | 194,300 | -1.80(-3.85%) |
Aug 19, 2022 | 47.07 | 47.26 | 46.57 | 46.80 | 162,283 | -1.06(-2.22%) |
Aug 18, 2022 | 47.88 | 48.38 | 47.56 | 47.86 | 99,663 | +0.03(+0.07%) |
Aug 17, 2022 | 48.25 | 48.48 | 47.06 | 47.82 | 159,373 | -1.00(-2.05%) |
Aug 16, 2022 | 48.34 | 49.33 | 47.73 | 48.83 | 164,598 | +0.53(+1.09%) |
Aug 15, 2022 | 48.59 | 49.06 | 48.15 | 48.30 | 142,521 | -0.51(-1.04%) |
Aug 12, 2022 | 47.33 | 48.83 | 47.20 | 48.81 | 191,471 | +1.81(+3.85%) |
Aug 11, 2022 | 47.12 | 48.00 | 46.81 | 47.00 | 217,920 | +0.18(+0.39%) |
Aug 10, 2022 | 45.91 | 46.97 | 45.79 | 46.81 | 239,318 | +0.95(+2.08%) |
Aug 09, 2022 | 46.32 | 46.44 | 45.54 | 45.86 | 423,022 | -0.66(-1.43%) |
Aug 08, 2022 | 46.05 | 46.70 | 45.89 | 46.53 | 250,188 | +0.84(+1.83%) |
Aug 05, 2022 | 45.23 | 46.08 | 44.32 | 45.69 | 168,118 | +0.00(+0.00%) |
Aug 04, 2022 | 45.67 | 46.31 | 45.37 | 45.69 | 184,833 | +0.02(+0.05%) |
Aug 03, 2022 | 44.43 | 45.75 | 44.18 | 45.67 | 339,426 | +1.77(+4.03%) |
Aug 02, 2022 | 42.38 | 44.21 | 42.22 | 43.90 | 339,105 | +1.15(+2.69%) |
Aug 01, 2022 | 41.97 | 43.59 | 41.07 | 42.75 | 316,659 | +0.49(+1.16%) |
Jul 29, 2022 | 40.55 | 43.71 | 40.37 | 42.26 | 496,237 | +1.25(+3.06%) |
Jul 28, 2022 | 41.55 | 42.90 | 40.50 | 41.00 | 682,547 | -0.63(-1.52%) |
Jul 27, 2022 | 40.16 | 41.71 | 40.13 | 41.63 | 232,247 | +1.60(+3.99%) |
Jul 26, 2022 | 39.41 | 40.07 | 39.09 | 40.03 | 185,823 | +0.35(+0.89%) |
Jul 25, 2022 | 39.38 | 39.76 | 38.65 | 39.68 | 127,878 | +0.39(+1.00%) |
Jul 22, 2022 | 39.81 | 40.13 | 38.88 | 39.29 | 183,806 | -0.40(-1.01%) |
Jul 21, 2022 | 38.48 | 39.77 | 37.99 | 39.69 | 228,758 | +1.19(+3.09%) |
Jul 20, 2022 | 36.63 | 38.51 | 36.63 | 38.50 | 262,981 | +1.58(+4.29%) |
Jul 19, 2022 | 36.10 | 37.33 | 35.90 | 36.92 | 214,622 | +1.30(+3.64%) |
Jul 18, 2022 | 35.96 | 36.52 | 35.25 | 35.62 | 177,438 | +0.32(+0.91%) |
Jul 15, 2022 | 35.60 | 35.90 | 34.70 | 35.30 | 215,506 | +0.61(+1.77%) |
Jul 14, 2022 | 34.84 | 34.92 | 33.78 | 34.69 | 273,646 | -1.05(-2.94%) |
Jul 13, 2022 | 35.21 | 35.87 | 34.70 | 35.74 | 187,939 | -0.27(-0.75%) |
Jul 12, 2022 | 35.71 | 36.93 | 35.51 | 36.01 | 188,330 | +0.30(+0.83%) |
Jul 11, 2022 | 35.95 | 36.34 | 35.09 | 35.71 | 198,127 | -0.49(-1.36%) |
Jul 08, 2022 | 36.96 | 37.10 | 36.01 | 36.20 | 255,884 | -0.75(-2.04%) |
Jul 07, 2022 | 36.58 | 37.32 | 36.43 | 36.96 | 182,573 | +0.94(+2.62%) |
Jul 06, 2022 | 37.52 | 37.88 | 35.94 | 36.02 | 265,096 | -1.72(-4.56%) |
Jul 05, 2022 | 34.99 | 37.87 | 34.31 | 37.74 | 429,897 | +2.10(+5.89%) |
Jul 01, 2022 | 34.16 | 35.93 | 34.11 | 35.64 | 290,106 | +1.00(+2.89%) |
Jun 30, 2022 | 35.01 | 35.56 | 34.16 | 34.64 | 274,157 | -0.72(-2.04%) |
Jun 29, 2022 | 35.96 | 36.07 | 35.06 | 35.36 | 279,565 | -0.70(-1.93%) |
Jun 28, 2022 | 37.15 | 37.89 | 35.96 | 36.06 | 223,968 | -0.97(-2.61%) |
Jun 27, 2022 | 38.43 | 38.53 | 36.93 | 37.02 | 266,302 | -1.00(-2.63%) |
Jun 24, 2022 | 37.42 | 38.39 | 37.42 | 38.02 | 868,253 | +0.86(+2.32%) |
Jun 23, 2022 | 36.50 | 37.40 | 36.00 | 37.16 | 238,873 | +0.74(+2.03%) |
Jun 22, 2022 | 36.52 | 37.39 | 36.03 | 36.43 | 217,291 | -0.77(-2.07%) |
Jun 21, 2022 | 37.71 | 38.30 | 36.97 | 37.20 | 255,355 | +0.31(+0.84%) |
Jun 17, 2022 | 37.48 | 38.49 | 36.65 | 36.89 | 550,073 | -0.35(-0.95%) |
Jun 16, 2022 | 38.10 | 38.35 | 36.48 | 37.24 | 611,286 | -2.05(-5.22%) |
Jun 15, 2022 | 39.21 | 40.55 | 39.11 | 39.29 | 298,912 | +0.48(+1.23%) |
Jun 14, 2022 | 38.65 | 39.88 | 38.04 | 38.81 | 267,966 | +0.53(+1.39%) |
Jun 13, 2022 | 39.44 | 39.90 | 37.84 | 38.28 | 485,912 | -2.60(-6.36%) |
Jun 10, 2022 | 41.38 | 41.81 | 40.12 | 40.88 | 234,950 | -1.15(-2.73%) |
Jun 09, 2022 | 42.58 | 43.06 | 41.85 | 42.03 | 206,372 | -0.93(-2.16%) |
Jun 08, 2022 | 44.23 | 44.23 | 42.89 | 42.95 | 247,091 | -1.74(-3.89%) |
Jun 07, 2022 | 44.18 | 45.49 | 43.80 | 44.69 | 191,641 | -0.16(-0.35%) |
Jun 06, 2022 | 45.04 | 45.77 | 44.68 | 44.85 | 194,715 | +0.25(+0.57%) |
Jun 03, 2022 | 45.02 | 45.02 | 43.87 | 44.59 | 187,498 | -0.43(-0.95%) |
Jun 02, 2022 | 44.50 | 45.33 | 44.18 | 45.02 | 207,837 | +0.69(+1.55%) |
Jun 01, 2022 | 44.73 | 45.06 | 43.69 | 44.33 | 271,301 | -0.23(-0.52%) |
May 31, 2022 | 45.01 | 45.14 | 43.97 | 44.56 | 256,177 | -0.52(-1.15%) |
May 27, 2022 | 43.91 | 45.17 | 43.07 | 45.08 | 208,465 | +1.30(+2.96%) |
May 26, 2022 | 42.46 | 44.60 | 42.19 | 43.78 | 298,607 | +1.48(+3.49%) |
May 25, 2022 | 40.63 | 43.15 | 40.63 | 42.30 | 404,272 | +1.67(+4.12%) |
May 24, 2022 | 40.87 | 40.87 | 39.36 | 40.63 | 280,460 | -0.63(-1.53%) |
May 23, 2022 | 41.77 | 41.96 | 40.17 | 41.26 | 264,436 | -0.07(-0.16%) |
May 20, 2022 | 42.95 | 43.37 | 40.01 | 41.33 | 434,126 | -0.79(-1.87%) |
May 19, 2022 | 40.35 | 42.99 | 40.35 | 42.12 | 441,721 | +1.25(+3.05%) |
May 18, 2022 | 41.82 | 42.76 | 40.30 | 40.87 | 387,812 | -1.75(-4.10%) |
May 17, 2022 | 41.23 | 42.62 | 40.21 | 42.62 | 418,348 | +2.17(+5.37%) |
May 16, 2022 | 39.98 | 41.58 | 39.80 | 40.44 | 394,945 | +0.83(+2.09%) |
May 13, 2022 | 39.72 | 40.15 | 38.77 | 39.62 | 480,743 | +1.04(+2.70%) |
May 12, 2022 | 37.32 | 38.73 | 36.32 | 38.57 | 472,725 | +1.03(+2.75%) |
May 11, 2022 | 38.71 | 39.76 | 37.26 | 37.54 | 337,368 | -1.31(-3.38%) |
May 10, 2022 | 40.16 | 40.42 | 37.17 | 38.85 | 797,805 | -0.45(-1.15%) |
May 09, 2022 | 40.13 | 41.10 | 39.01 | 39.30 | 504,613 | -1.67(-4.08%) |
May 06, 2022 | 41.01 | 41.24 | 39.78 | 40.97 | 444,710 | -0.30(-0.72%) |
May 05, 2022 | 42.80 | 43.05 | 40.22 | 41.27 | 387,761 | -1.83(-4.25%) |
May 04, 2022 | 41.54 | 43.46 | 40.04 | 43.10 | 594,875 | +2.26(+5.53%) |
May 03, 2022 | 38.57 | 41.10 | 37.95 | 40.85 | 673,753 | +2.09(+5.39%) |
May 02, 2022 | 36.57 | 38.77 | 36.41 | 38.76 | 986,858 | +2.49(+6.86%) |
Apr 29, 2022 | 41.75 | 41.97 | 36.17 | 36.27 | 1,778,714 | -6.82(-15.82%) |
Apr 28, 2022 | 43.45 | 43.80 | 41.14 | 43.09 | 500,167 | +0.31(+0.73%) |
Apr 27, 2022 | 42.97 | 44.54 | 42.31 | 42.77 | 304,070 | -0.05(-0.11%) |
Apr 26, 2022 | 45.11 | 45.63 | 42.77 | 42.82 | 448,577 | -2.99(-6.52%) |
Apr 25, 2022 | 45.19 | 45.86 | 44.27 | 45.81 | 326,603 | -0.04(-0.09%) |
Apr 22, 2022 | 47.31 | 47.75 | 45.20 | 45.85 | 345,907 | -1.82(-3.82%) |
Apr 21, 2022 | 49.51 | 49.81 | 46.85 | 47.67 | 248,077 | -1.61(-3.26%) |
Apr 20, 2022 | 51.04 | 51.17 | 48.30 | 49.28 | 502,737 | -0.57(-1.14%) |
Apr 19, 2022 | 47.87 | 51.09 | 47.78 | 49.85 | 745,631 | +2.10(+4.41%) |
Apr 18, 2022 | 45.78 | 47.78 | 45.71 | 47.74 | 393,852 | +2.03(+4.44%) |
Apr 14, 2022 | 46.69 | 46.79 | 45.28 | 45.71 | 202,719 | -0.35(-0.75%) |
Apr 13, 2022 | 45.69 | 46.30 | 44.80 | 46.06 | 275,333 | +0.70(+1.54%) |
Apr 12, 2022 | 47.25 | 47.46 | 45.21 | 45.36 | 392,950 | -1.10(-2.37%) |
Apr 11, 2022 | 46.62 | 47.80 | 45.94 | 46.46 | 371,017 | -0.43(-0.92%) |
Apr 08, 2022 | 49.11 | 49.33 | 46.72 | 46.89 | 373,995 | -2.37(-4.81%) |
Apr 07, 2022 | 49.38 | 49.91 | 47.21 | 49.26 | 456,065 | -0.59(-1.18%) |
Apr 06, 2022 | 53.67 | 53.67 | 49.74 | 49.85 | 453,280 | -4.55(-8.37%) |
Apr 05, 2022 | 56.18 | 56.35 | 54.11 | 54.40 | 210,937 | -1.86(-3.30%) |
Apr 04, 2022 | 56.23 | 57.07 | 55.87 | 56.26 | 196,771 | +0.39(+0.69%) |
Apr 01, 2022 | 56.22 | 57.02 | 55.31 | 55.87 | 160,291 | -0.31(-0.56%) |
Mar 31, 2022 | 57.04 | 57.44 | 55.66 | 56.19 | 255,108 | -0.86(-1.51%) |
Mar 30, 2022 | 58.08 | 58.22 | 56.97 | 57.04 | 112,513 | -0.92(-1.59%) |
Mar 29, 2022 | 57.05 | 58.71 | 57.02 | 57.97 | 233,672 | +1.74(+3.10%) |
Mar 28, 2022 | 56.72 | 56.85 | 54.96 | 56.23 | 176,230 | -0.46(-0.81%) |
Mar 25, 2022 | 56.66 | 56.95 | 56.11 | 56.68 | 199,107 | +0.23(+0.41%) |
Mar 24, 2022 | 55.22 | 56.56 | 54.13 | 56.45 | 154,678 | +1.41(+2.55%) |
Mar 23, 2022 | 56.02 | 56.08 | 54.83 | 55.04 | 149,970 | -1.53(-2.70%) |
Mar 22, 2022 | 56.29 | 57.27 | 56.04 | 56.57 | 156,202 | +0.98(+1.76%) |
Mar 21, 2022 | 57.82 | 58.27 | 55.20 | 55.59 | 389,016 | -1.86(-3.24%) |
Mar 18, 2022 | 54.98 | 57.70 | 54.45 | 57.45 | 676,181 | +2.46(+4.47%) |
Mar 17, 2022 | 54.29 | 55.29 | 54.00 | 55.00 | 231,193 | +0.49(+0.90%) |
Mar 16, 2022 | 52.62 | 54.58 | 52.46 | 54.51 | 285,321 | +2.57(+4.95%) |
Mar 15, 2022 | 50.88 | 52.30 | 50.07 | 51.94 | 243,372 | +1.12(+2.21%) |
Mar 14, 2022 | 51.56 | 52.16 | 50.23 | 50.81 | 303,093 | -0.12(-0.24%) |
Mar 11, 2022 | 52.20 | 52.70 | 50.71 | 50.93 | 219,529 | -0.62(-1.20%) |
Mar 10, 2022 | 51.01 | 51.82 | 49.30 | 51.55 | 267,967 | +1.08(+2.15%) |
Mar 09, 2022 | 50.71 | 52.06 | 50.17 | 50.47 | 336,183 | +0.90(+1.81%) |
Mar 08, 2022 | 49.46 | 50.72 | 47.26 | 49.57 | 404,841 | -0.26(-0.52%) |
Mar 07, 2022 | 50.98 | 52.17 | 49.68 | 49.82 | 320,207 | -1.02(-2.01%) |
Mar 04, 2022 | 51.40 | 51.48 | 49.76 | 50.84 | 275,766 | -1.34(-2.56%) |
Mar 03, 2022 | 51.79 | 52.73 | 50.50 | 52.18 | 304,724 | +0.65(+1.26%) |
Mar 02, 2022 | 47.49 | 51.99 | 47.49 | 51.53 | 432,623 | +4.84(+10.38%) |
Mar 01, 2022 | 47.00 | 47.73 | 45.84 | 46.69 | 362,241 | -0.38(-0.81%) |
Feb 28, 2022 | 46.96 | 47.28 | 46.11 | 47.07 | 622,295 | -0.70(-1.46%) |
Feb 25, 2022 | 46.72 | 48.21 | 47.19 | 47.76 | 286,444 | +1.53(+3.30%) |
Feb 24, 2022 | 45.60 | 46.53 | 43.67 | 46.24 | 759,525 | -1.19(-2.50%) |
Feb 23, 2022 | 50.53 | 50.94 | 47.25 | 47.42 | 220,071 | -2.40(-4.82%) |
Feb 22, 2022 | 50.65 | 51.29 | 48.28 | 49.82 | 550,551 | -1.30(-2.55%) |
Feb 18, 2022 | 51.13 | 0 | +0.16(+0.31%) | |||
Feb 17, 2022 | 52.05 | 52.97 | 50.50 | 50.97 | 187,662 | -1.67(-3.17%) |
Feb 16, 2022 | 51.75 | 52.91 | 51.22 | 52.64 | 122,677 | +0.96(+1.87%) |
Feb 15, 2022 | 51.44 | 52.50 | 50.50 | 51.67 | 140,126 | +1.42(+2.83%) |
Feb 14, 2022 | 50.58 | 51.53 | 49.77 | 50.25 | 191,316 | -0.92(-1.79%) |
Feb 11, 2022 | 52.01 | 53.13 | 50.50 | 51.17 | 189,945 | -0.85(-1.63%) |
Feb 10, 2022 | 51.77 | 53.87 | 51.57 | 52.01 | 268,526 | -0.81(-1.54%) |
Feb 09, 2022 | 51.55 | 53.08 | 51.37 | 52.83 | 241,767 | +1.97(+3.87%) |
Feb 08, 2022 | 49.11 | 51.00 | 49.11 | 50.86 | 162,671 | +1.69(+3.44%) |
Feb 07, 2022 | 48.26 | 49.79 | 48.03 | 49.17 | 242,487 | +0.73(+1.50%) |
Feb 04, 2022 | 47.46 | 48.80 | 46.99 | 48.44 | 274,493 | +1.04(+2.20%) |
Feb 03, 2022 | 48.05 | 47.26 | 47.40 | 277,418 | -1.60(-3.27%) | |
Feb 02, 2022 | 50.20 | 50.77 | 48.28 | 49.00 | 281,048 | -0.80(-1.60%) |
Feb 01, 2022 | 48.97 | 49.90 | 47.83 | 49.80 | 307,157 | +1.14(+2.34%) |
Jan 31, 2022 | 44.67 | 48.86 | 48.66 | 713,402 | +3.94(+8.80%) | |
Jan 28, 2022 | 43.94 | 44.85 | 42.57 | 44.73 | 380,307 | +0.68(+1.54%) |
Jan 27, 2022 | 46.20 | 47.15 | 43.50 | 44.05 | 561,605 | -1.71(-3.73%) |
Jan 26, 2022 | 47.26 | 47.99 | 45.05 | 45.75 | 409,256 | -0.44(-0.96%) |
Jan 25, 2022 | 46.81 | 48.10 | 45.05 | 46.20 | 611,465 | -2.02(-4.20%) |
Jan 24, 2022 | 47.42 | 48.35 | 44.30 | 48.22 | 715,915 | +0.26(+0.54%) |
Jan 21, 2022 | 49.84 | 50.72 | 47.85 | 47.96 | 767,165 | -2.62(-5.19%) |
Jan 20, 2022 | 52.68 | 53.33 | 50.58 | 50.58 | 1,012,387 | -2.09(-3.98%) |
Jan 19, 2022 | 56.54 | 56.91 | 52.62 | 52.68 | 901,847 | -3.36(-5.99%) |
Jan 18, 2022 | 63.11 | 63.11 | 55.74 | 56.04 | 1,086,021 | -7.83(-12.26%) |
Jan 14, 2022 | 63.87 | 0 | -2.95(-4.41%) | |||
Jan 13, 2022 | 67.91 | 68.52 | 66.21 | 66.82 | 229,797 | -0.77(-1.13%) |
Jan 12, 2022 | 68.63 | 69.58 | 67.58 | 67.58 | 154,361 | -0.77(-1.13%) |
Jan 11, 2022 | 66.67 | 68.87 | 66.11 | 68.36 | 262,908 | +2.10(+3.17%) |
Jan 10, 2022 | 67.01 | 67.01 | 64.81 | 66.26 | 290,075 | -0.74(-1.11%) |
Jan 07, 2022 | 67.53 | 68.74 | 66.79 | 67.00 | 229,724 | -0.43(-0.64%) |
Jan 06, 2022 | 66.78 | 68.72 | 65.69 | 67.43 | 188,266 | +0.41(+0.61%) |
Jan 05, 2022 | 68.17 | 68.63 | 66.28 | 67.02 | 240,751 | -1.17(-1.72%) |
Jan 04, 2022 | 69.27 | 69.95 | 67.91 | 68.19 | 294,421 | -0.62(-0.91%) |