Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 34.39 | 36.53 | 34.39 | 35.64 | 185,109 | +1.42(+4.15%) |
Jan 30, 2023 | 34.45 | 34.76 | 33.60 | 34.22 | 116,979 | -0.57(-1.64%) |
Jan 27, 2023 | 33.55 | 35.42 | 33.19 | 34.79 | 114,437 | +1.18(+3.51%) |
Jan 26, 2023 | 33.94 | 34.77 | 32.05 | 33.61 | 80,824 | +0.07(+0.21%) |
Jan 25, 2023 | 32.98 | 33.67 | 32.50 | 33.54 | 72,750 | +0.28(+0.84%) |
Jan 24, 2023 | 33.61 | 33.94 | 33.18 | 33.26 | 86,014 | -0.49(-1.45%) |
Jan 23, 2023 | 34.08 | 34.35 | 33.11 | 33.75 | 106,249 | -0.27(-0.79%) |
Jan 20, 2023 | 33.97 | 34.52 | 33.51 | 34.02 | 116,048 | +0.69(+2.07%) |
Jan 19, 2023 | 34.13 | 34.57 | 33.19 | 33.33 | 143,356 | -1.19(-3.45%) |
Jan 18, 2023 | 35.38 | 36.25 | 34.23 | 34.52 | 163,507 | -0.58(-1.65%) |
Jan 17, 2023 | 35.49 | 36.37 | 35.03 | 35.10 | 177,821 | -0.80(-2.23%) |
Jan 13, 2023 | 34.83 | 36.00 | 34.64 | 35.90 | 248,316 | +0.66(+1.87%) |
Jan 12, 2023 | 33.39 | 35.33 | 32.91 | 35.24 | 311,739 | +1.94(+5.83%) |
Jan 11, 2023 | 31.27 | 33.30 | 31.27 | 33.30 | 222,033 | +2.00(+6.39%) |
Jan 10, 2023 | 29.99 | 31.44 | 29.99 | 31.30 | 175,138 | +1.16(+3.85%) |
Jan 09, 2023 | 28.78 | 30.45 | 28.78 | 30.14 | 183,501 | +1.79(+6.31%) |
Jan 06, 2023 | 28.06 | 28.77 | 27.55 | 28.35 | 135,509 | +0.51(+1.83%) |
Jan 05, 2023 | 28.44 | 28.61 | 27.59 | 27.84 | 227,274 | -0.86(-3.00%) |
Jan 04, 2023 | 28.76 | 29.16 | 27.95 | 28.70 | 195,718 | +0.44(+1.56%) |
Jan 03, 2023 | 29.83 | 30.62 | 27.84 | 28.26 | 247,656 | -1.33(-4.49%) |
Dec 30, 2022 | 29.38 | 29.78 | 29.08 | 29.59 | 115,108 | -0.13(-0.44%) |
Dec 29, 2022 | 28.99 | 30.30 | 28.99 | 29.72 | 112,146 | +1.01(+3.52%) |
Dec 28, 2022 | 29.05 | 29.70 | 28.33 | 28.71 | 131,875 | -0.43(-1.48%) |
Dec 27, 2022 | 29.87 | 29.97 | 28.79 | 29.14 | 117,775 | -0.75(-2.51%) |
Dec 23, 2022 | 30.86 | 30.99 | 29.47 | 29.89 | 126,321 | -0.90(-2.92%) |
Dec 22, 2022 | 30.50 | 31.09 | 30.20 | 30.79 | 154,650 | +0.00(+0.00%) |
Dec 21, 2022 | 29.07 | 31.39 | 29.01 | 30.79 | 202,228 | +1.91(+6.61%) |
Dec 20, 2022 | 29.17 | 29.94 | 28.84 | 28.88 | 338,952 | -0.57(-1.94%) |
Dec 19, 2022 | 31.31 | 31.31 | 28.82 | 29.45 | 334,032 | -1.69(-5.43%) |
Dec 16, 2022 | 27.75 | 31.85 | 27.75 | 31.14 | 2,213,825 | +3.97(+14.61%) |
Dec 15, 2022 | 28.66 | 29.91 | 26.89 | 27.17 | 277,310 | -2.38(-8.05%) |
Dec 14, 2022 | 29.18 | 30.18 | 28.75 | 29.55 | 250,774 | +0.21(+0.72%) |
Dec 13, 2022 | 30.28 | 31.27 | 29.09 | 29.34 | 291,123 | -0.06(-0.20%) |
Dec 12, 2022 | 28.64 | 29.49 | 28.07 | 29.40 | 201,792 | +0.76(+2.65%) |
Dec 09, 2022 | 29.61 | 30.18 | 28.52 | 28.64 | 184,092 | -1.06(-3.57%) |
Dec 08, 2022 | 29.39 | 30.13 | 29.16 | 29.70 | 233,374 | +0.50(+1.71%) |
Dec 07, 2022 | 29.61 | 30.50 | 28.93 | 29.20 | 318,713 | -0.41(-1.38%) |
Dec 06, 2022 | 29.04 | 30.07 | 28.63 | 29.61 | 504,068 | +0.48(+1.65%) |
Dec 05, 2022 | 28.17 | 29.24 | 27.87 | 29.13 | 307,543 | +0.73(+2.57%) |
Dec 02, 2022 | 27.83 | 28.98 | 27.57 | 28.40 | 147,423 | +0.07(+0.25%) |
Dec 01, 2022 | 28.59 | 29.15 | 27.93 | 28.33 | 176,079 | -0.13(-0.46%) |
Nov 30, 2022 | 27.94 | 28.99 | 27.22 | 28.46 | 324,651 | +0.63(+2.26%) |
Nov 29, 2022 | 28.20 | 28.56 | 27.33 | 27.83 | 165,678 | -0.27(-0.96%) |
Nov 28, 2022 | 29.22 | 30.00 | 27.84 | 28.10 | 206,238 | -1.33(-4.52%) |
Nov 25, 2022 | 29.09 | 29.80 | 28.80 | 29.43 | 121,232 | +0.41(+1.41%) |
Nov 23, 2022 | 28.18 | 29.46 | 28.16 | 29.02 | 199,981 | +0.89(+3.16%) |
Nov 22, 2022 | 28.18 | 28.64 | 27.55 | 28.13 | 198,893 | -0.15(-0.53%) |
Nov 21, 2022 | 29.86 | 29.86 | 27.95 | 28.28 | 316,832 | -1.84(-6.11%) |
Nov 18, 2022 | 30.81 | 30.94 | 29.41 | 30.12 | 339,122 | +0.00(+0.00%) |
Nov 17, 2022 | 30.01 | 30.93 | 29.70 | 30.12 | 358,700 | -0.48(-1.57%) |
Nov 16, 2022 | 33.16 | 33.92 | 30.06 | 30.60 | 352,879 | -3.18(-9.41%) |
Nov 15, 2022 | 34.15 | 35.04 | 33.68 | 33.78 | 197,056 | +0.21(+0.63%) |
Nov 14, 2022 | 36.38 | 36.38 | 33.52 | 33.57 | 266,862 | -3.02(-8.25%) |
Nov 11, 2022 | 36.51 | 37.99 | 36.05 | 36.59 | 284,874 | +0.26(+0.72%) |
Nov 10, 2022 | 38.11 | 39.65 | 36.24 | 36.33 | 632,805 | +0.15(+0.41%) |
Nov 09, 2022 | 36.63 | 37.05 | 35.96 | 36.18 | 626,820 | -0.99(-2.66%) |
Nov 08, 2022 | 36.40 | 39.14 | 35.27 | 37.17 | 424,964 | +1.16(+3.22%) |
Nov 07, 2022 | 38.21 | 38.21 | 33.94 | 36.01 | 494,720 | -1.94(-5.11%) |
Nov 04, 2022 | 36.24 | 38.65 | 34.02 | 37.95 | 452,551 | +4.72(+14.20%) |
Nov 03, 2022 | 34.54 | 34.70 | 33.09 | 33.23 | 307,566 | -1.71(-4.89%) |
Nov 02, 2022 | 35.08 | 34.94 | 242,890 | -0.29(-0.82%) | ||
Nov 01, 2022 | 35.67 | 36.28 | 34.53 | 35.23 | 228,092 | -0.23(-0.65%) |
Oct 31, 2022 | 34.93 | 35.54 | 34.52 | 35.46 | 323,181 | +0.30(+0.85%) |
Oct 28, 2022 | 34.25 | 35.36 | 33.59 | 35.16 | 194,323 | +0.55(+1.59%) |
Oct 27, 2022 | 35.09 | 35.35 | 33.97 | 34.61 | 167,580 | -0.20(-0.57%) |
Oct 26, 2022 | 33.74 | 36.59 | 33.62 | 34.81 | 176,654 | +1.14(+3.39%) |
Oct 25, 2022 | 32.37 | 34.35 | 32.22 | 33.67 | 165,576 | +1.68(+5.25%) |
Oct 24, 2022 | 32.02 | 32.80 | 31.18 | 31.99 | 187,265 | -0.02(-0.06%) |
Oct 21, 2022 | 32.09 | 32.24 | 30.66 | 32.01 | 207,920 | -0.01(-0.03%) |
Oct 20, 2022 | 32.10 | 33.14 | 31.75 | 32.02 | 230,307 | -0.19(-0.59%) |
Oct 19, 2022 | 33.25 | 33.25 | 31.87 | 32.21 | 229,755 | -1.46(-4.34%) |
Oct 18, 2022 | 33.96 | 34.92 | 33.47 | 33.67 | 260,929 | +0.55(+1.66%) |
Oct 17, 2022 | 32.32 | 33.74 | 32.21 | 33.12 | 263,840 | +1.62(+5.14%) |
Oct 14, 2022 | 33.78 | 34.29 | 31.12 | 31.50 | 237,567 | -1.82(-5.46%) |
Oct 13, 2022 | 32.00 | 33.87 | 30.78 | 33.32 | 263,246 | +0.64(+1.96%) |
Oct 12, 2022 | 33.48 | 33.48 | 32.02 | 32.68 | 214,351 | -0.86(-2.56%) |
Oct 11, 2022 | 33.54 | 34.40 | 32.49 | 33.54 | 273,493 | -0.09(-0.27%) |
Oct 10, 2022 | 35.30 | 35.46 | 33.47 | 33.63 | 293,189 | -1.82(-5.13%) |
Oct 07, 2022 | 38.44 | 38.60 | 35.34 | 35.45 | 254,845 | -3.69(-9.43%) |
Oct 06, 2022 | 39.83 | 40.05 | 39.10 | 39.14 | 101,072 | -0.57(-1.44%) |
Oct 05, 2022 | 40.18 | 40.22 | 39.05 | 39.71 | 174,535 | -1.20(-2.93%) |
Oct 04, 2022 | 39.86 | 40.94 | 39.01 | 40.91 | 257,435 | +1.68(+4.28%) |
Oct 03, 2022 | 39.71 | 39.78 | 38.61 | 39.23 | 216,463 | +0.23(+0.59%) |
Sep 30, 2022 | 39.32 | 40.95 | 38.94 | 39.00 | 427,554 | -0.32(-0.81%) |
Sep 29, 2022 | 39.28 | 39.70 | 38.40 | 39.32 | 254,976 | -0.46(-1.16%) |
Sep 28, 2022 | 39.76 | 40.41 | 39.26 | 39.78 | 513,981 | +0.39(+0.99%) |
Sep 27, 2022 | 41.05 | 41.32 | 39.09 | 39.39 | 185,693 | -1.14(-2.81%) |
Sep 26, 2022 | 41.17 | 42.08 | 39.94 | 40.53 | 321,665 | -0.56(-1.36%) |
Sep 23, 2022 | 40.19 | 41.10 | 39.24 | 41.09 | 214,040 | +0.51(+1.26%) |
Sep 22, 2022 | 41.36 | 42.55 | 39.62 | 40.58 | 290,706 | -1.13(-2.71%) |
Sep 21, 2022 | 40.43 | 44.41 | 39.85 | 41.71 | 452,374 | +2.57(+6.57%) |
Sep 20, 2022 | 38.69 | 39.29 | 38.11 | 39.14 | 123,944 | +0.14(+0.36%) |
Sep 19, 2022 | 38.82 | 40.22 | 38.40 | 39.00 | 220,509 | -0.24(-0.61%) |
Sep 16, 2022 | 40.86 | 41.26 | 39.03 | 39.24 | 428,656 | -1.81(-4.41%) |
Sep 15, 2022 | 42.85 | 43.22 | 40.74 | 41.05 | 328,140 | -1.91(-4.45%) |
Sep 14, 2022 | 42.19 | 43.10 | 41.94 | 42.96 | 270,698 | +0.83(+1.97%) |
Sep 13, 2022 | 41.56 | 43.09 | 40.56 | 42.13 | 346,717 | -1.01(-2.34%) |
Sep 12, 2022 | 42.67 | 43.69 | 42.34 | 43.14 | 184,203 | +0.61(+1.43%) |
Sep 09, 2022 | 42.03 | 42.88 | 41.51 | 42.53 | 207,919 | +0.93(+2.24%) |
Sep 08, 2022 | 41.14 | 42.14 | 40.90 | 41.60 | 226,932 | +0.06(+0.14%) |
Sep 07, 2022 | 40.80 | 41.64 | 40.68 | 41.54 | 249,907 | +0.73(+1.79%) |
Sep 06, 2022 | 40.26 | 41.19 | 39.74 | 40.81 | 423,374 | +0.58(+1.44%) |
Sep 02, 2022 | 42.93 | 42.93 | 40.02 | 40.23 | 274,545 | -2.15(-5.07%) |
Sep 01, 2022 | 42.87 | 43.37 | 41.21 | 42.38 | 168,189 | -0.75(-1.74%) |
Aug 31, 2022 | 43.19 | 43.55 | 42.52 | 43.13 | 177,183 | +0.46(+1.08%) |
Aug 30, 2022 | 44.09 | 44.09 | 42.29 | 42.67 | 137,735 | -0.58(-1.34%) |
Aug 29, 2022 | 42.70 | 43.95 | 42.68 | 43.25 | 164,895 | +0.05(+0.12%) |
Aug 26, 2022 | 46.35 | 46.54 | 42.97 | 43.20 | 209,021 | -3.26(-7.02%) |
Aug 25, 2022 | 46.99 | 47.01 | 45.81 | 46.46 | 167,352 | +0.06(+0.13%) |
Aug 24, 2022 | 45.60 | 47.26 | 45.56 | 46.40 | 227,112 | +0.80(+1.75%) |
Aug 23, 2022 | 45.15 | 46.21 | 44.49 | 45.60 | 191,651 | +0.49(+1.09%) |
Aug 22, 2022 | 46.16 | 46.80 | 44.60 | 45.11 | 279,434 | -1.57(-3.36%) |
Aug 19, 2022 | 46.79 | 47.84 | 45.71 | 46.68 | 323,276 | -0.58(-1.23%) |
Aug 18, 2022 | 47.54 | 47.54 | 45.95 | 47.26 | 200,480 | -0.38(-0.80%) |
Aug 17, 2022 | 47.12 | 49.32 | 47.05 | 47.64 | 315,638 | -0.06(-0.13%) |
Aug 16, 2022 | 48.94 | 48.94 | 45.39 | 47.70 | 283,728 | -1.35(-2.75%) |
Aug 15, 2022 | 49.23 | 49.60 | 48.57 | 49.05 | 276,201 | -0.56(-1.13%) |
Aug 12, 2022 | 49.80 | 50.04 | 48.66 | 49.61 | 258,530 | +0.18(+0.36%) |
Aug 11, 2022 | 51.50 | 51.57 | 49.27 | 49.43 | 203,675 | -1.71(-3.34%) |
Aug 10, 2022 | 51.72 | 51.97 | 49.45 | 51.14 | 359,428 | +0.55(+1.09%) |
Aug 09, 2022 | 52.91 | 53.65 | 49.35 | 50.59 | 316,512 | -2.36(-4.46%) |
Aug 08, 2022 | 55.07 | 55.77 | 52.41 | 52.95 | 168,634 | -1.45(-2.67%) |
Aug 05, 2022 | 56.47 | 56.47 | 52.25 | 54.40 | 331,329 | -1.22(-2.19%) |
Aug 04, 2022 | 55.95 | 56.73 | 52.99 | 55.62 | 369,119 | -1.25(-2.20%) |
Aug 03, 2022 | 57.00 | 58.00 | 55.00 | 56.87 | 270,594 | +0.07(+0.12%) |
Aug 02, 2022 | 54.22 | 56.91 | 54.22 | 56.80 | 220,189 | +2.11(+3.86%) |
Aug 01, 2022 | 52.95 | 55.42 | 52.11 | 54.69 | 233,626 | +1.66(+3.13%) |
Jul 29, 2022 | 52.90 | 53.85 | 52.08 | 53.03 | 132,939 | +0.04(+0.08%) |
Jul 28, 2022 | 52.73 | 53.43 | 50.35 | 52.99 | 163,150 | +0.35(+0.66%) |
Jul 27, 2022 | 51.77 | 53.44 | 50.85 | 52.64 | 195,842 | +1.60(+3.13%) |
Jul 26, 2022 | 51.11 | 51.33 | 49.82 | 51.04 | 130,944 | -0.02(-0.04%) |
Jul 25, 2022 | 50.97 | 51.56 | 50.30 | 51.06 | 138,572 | +0.09(+0.18%) |
Jul 22, 2022 | 52.56 | 52.56 | 49.27 | 50.97 | 336,275 | -1.55(-2.95%) |
Jul 21, 2022 | 49.73 | 53.16 | 49.34 | 52.52 | 374,860 | +3.33(+6.77%) |
Jul 20, 2022 | 47.92 | 50.00 | 46.65 | 49.19 | 353,099 | +1.37(+2.86%) |
Jul 19, 2022 | 44.85 | 48.19 | 44.28 | 47.82 | 238,918 | +3.92(+8.93%) |
Jul 18, 2022 | 47.01 | 47.87 | 43.60 | 43.90 | 177,545 | -2.63(-5.65%) |
Jul 15, 2022 | 44.83 | 46.95 | 44.75 | 46.53 | 239,541 | +2.19(+4.94%) |
Jul 14, 2022 | 45.69 | 45.70 | 43.36 | 44.34 | 207,466 | -1.63(-3.55%) |
Jul 13, 2022 | 44.28 | 46.94 | 43.19 | 45.97 | 192,518 | +0.71(+1.57%) |
Jul 12, 2022 | 44.81 | 46.51 | 43.91 | 45.26 | 155,832 | +0.55(+1.23%) |
Jul 11, 2022 | 45.43 | 45.78 | 43.72 | 44.71 | 136,384 | -1.02(-2.23%) |
Jul 08, 2022 | 45.67 | 47.48 | 45.18 | 45.73 | 189,812 | -0.51(-1.10%) |
Jul 07, 2022 | 42.46 | 46.44 | 42.46 | 46.24 | 281,200 | +4.09(+9.70%) |
Jul 06, 2022 | 41.52 | 43.00 | 41.29 | 42.15 | 140,620 | +0.70(+1.69%) |
Jul 05, 2022 | 38.30 | 41.61 | 37.38 | 41.45 | 263,580 | +2.84(+7.36%) |
Jul 01, 2022 | 38.61 | 39.50 | 37.40 | 38.61 | 262,889 | +0.02(+0.05%) |
Jun 30, 2022 | 38.75 | 39.65 | 38.04 | 38.59 | 183,997 | -0.93(-2.35%) |
Jun 29, 2022 | 39.82 | 39.86 | 38.36 | 39.52 | 134,487 | +0.06(+0.15%) |
Jun 28, 2022 | 40.50 | 40.81 | 38.92 | 39.46 | 144,087 | -0.84(-2.08%) |
Jun 27, 2022 | 40.02 | 40.92 | 38.95 | 40.30 | 167,211 | +0.21(+0.52%) |
Jun 24, 2022 | 40.58 | 40.92 | 39.46 | 40.09 | 470,404 | +0.11(+0.28%) |
Jun 23, 2022 | 37.54 | 40.08 | 37.36 | 39.98 | 296,332 | +2.65(+7.10%) |
Jun 22, 2022 | 35.74 | 38.37 | 35.74 | 37.33 | 398,576 | +0.36(+0.97%) |
Jun 21, 2022 | 35.29 | 37.63 | 35.29 | 36.97 | 328,713 | +2.24(+6.45%) |
Jun 17, 2022 | 34.63 | 36.07 | 34.39 | 34.73 | 355,156 | +0.51(+1.49%) |
Jun 16, 2022 | 34.77 | 35.25 | 32.75 | 34.22 | 226,835 | -1.58(-4.41%) |
Jun 15, 2022 | 34.49 | 36.25 | 34.41 | 35.80 | 245,598 | +1.84(+5.42%) |
Jun 14, 2022 | 33.92 | 34.03 | 32.40 | 33.96 | 168,795 | +0.25(+0.74%) |
Jun 13, 2022 | 33.41 | 33.98 | 32.68 | 33.71 | 271,036 | -1.46(-4.15%) |
Jun 10, 2022 | 35.10 | 35.41 | 33.90 | 35.17 | 174,684 | -1.01(-2.79%) |
Jun 09, 2022 | 36.19 | 36.98 | 35.43 | 36.18 | 310,675 | +0.65(+1.83%) |
Jun 08, 2022 | 35.63 | 36.84 | 35.37 | 35.53 | 179,750 | -0.41(-1.14%) |
Jun 07, 2022 | 32.94 | 36.44 | 32.94 | 35.94 | 327,028 | +2.48(+7.41%) |
Jun 06, 2022 | 37.86 | 37.87 | 32.44 | 33.46 | 640,599 | -3.71(-9.98%) |
Jun 03, 2022 | 37.69 | 38.10 | 36.55 | 37.17 | 325,961 | -1.11(-2.90%) |
Jun 02, 2022 | 36.68 | 38.43 | 36.23 | 38.28 | 312,266 | +1.59(+4.33%) |
Jun 01, 2022 | 37.86 | 38.03 | 36.33 | 36.69 | 491,173 | -0.85(-2.26%) |
May 31, 2022 | 36.56 | 37.68 | 35.82 | 37.54 | 495,359 | +0.92(+2.51%) |
May 27, 2022 | 36.21 | 37.67 | 36.04 | 36.62 | 148,143 | +1.06(+2.98%) |
May 26, 2022 | 35.06 | 36.43 | 35.06 | 35.56 | 181,568 | +0.60(+1.72%) |
May 25, 2022 | 34.02 | 35.60 | 33.82 | 34.96 | 168,356 | +0.82(+2.40%) |
May 24, 2022 | 34.25 | 34.66 | 33.07 | 34.14 | 161,366 | -0.68(-1.95%) |
May 23, 2022 | 35.54 | 35.72 | 33.47 | 34.82 | 261,022 | -1.29(-3.57%) |
May 20, 2022 | 35.55 | 36.39 | 34.30 | 36.11 | 241,088 | +1.31(+3.76%) |
May 19, 2022 | 32.43 | 35.66 | 32.43 | 34.80 | 270,606 | +2.33(+7.18%) |
May 18, 2022 | 32.80 | 33.74 | 31.39 | 32.47 | 279,713 | -1.37(-4.05%) |
May 17, 2022 | 34.41 | 35.28 | 32.82 | 33.84 | 288,885 | +0.43(+1.29%) |
May 16, 2022 | 36.29 | 36.98 | 33.28 | 33.41 | 247,835 | -3.28(-8.94%) |
May 13, 2022 | 34.68 | 36.74 | 34.68 | 36.69 | 290,575 | +3.11(+9.26%) |
May 12, 2022 | 30.20 | 33.64 | 29.52 | 33.58 | 359,361 | +3.02(+9.88%) |
May 11, 2022 | 31.82 | 32.59 | 29.93 | 30.56 | 250,505 | -0.76(-2.43%) |
May 10, 2022 | 33.14 | 33.79 | 30.76 | 31.32 | 341,774 | -0.70(-2.19%) |
May 09, 2022 | 34.74 | 34.86 | 31.57 | 32.02 | 310,537 | -3.52(-9.90%) |
May 06, 2022 | 36.80 | 37.14 | 34.00 | 35.54 | 357,814 | -1.56(-4.20%) |
May 05, 2022 | 38.79 | 39.81 | 35.77 | 37.10 | 318,284 | -2.80(-7.02%) |
May 04, 2022 | 38.32 | 40.42 | 37.05 | 39.90 | 202,679 | +2.05(+5.42%) |
May 03, 2022 | 38.47 | 39.26 | 37.36 | 37.85 | 148,701 | -0.68(-1.76%) |
May 02, 2022 | 36.63 | 38.62 | 36.37 | 38.53 | 225,777 | +2.05(+5.62%) |
Apr 29, 2022 | 38.11 | 38.79 | 36.37 | 36.48 | 178,015 | -1.73(-4.53%) |
Apr 28, 2022 | 38.55 | 38.72 | 36.23 | 38.21 | 178,347 | +0.40(+1.06%) |
Apr 27, 2022 | 38.67 | 39.77 | 37.51 | 37.81 | 250,836 | -0.57(-1.49%) |
Apr 26, 2022 | 40.21 | 40.21 | 37.98 | 38.38 | 230,434 | -2.47(-6.05%) |
Apr 25, 2022 | 38.74 | 41.21 | 38.73 | 40.85 | 264,865 | +1.73(+4.42%) |
Apr 22, 2022 | 39.60 | 40.57 | 38.04 | 39.12 | 526,593 | -0.48(-1.21%) |
Apr 21, 2022 | 42.92 | 43.53 | 38.72 | 39.60 | 271,327 | -2.75(-6.49%) |
Apr 20, 2022 | 42.95 | 43.15 | 41.87 | 42.35 | 206,873 | -0.35(-0.82%) |
Apr 19, 2022 | 41.72 | 43.87 | 41.67 | 42.70 | 220,642 | +1.04(+2.50%) |
Apr 18, 2022 | 42.69 | 43.57 | 41.13 | 41.66 | 239,146 | -1.34(-3.12%) |
Apr 14, 2022 | 42.72 | 43.09 | 40.73 | 43.00 | 339,168 | +0.29(+0.68%) |
Apr 13, 2022 | 41.81 | 43.46 | 41.69 | 42.71 | 274,324 | +1.12(+2.69%) |
Apr 12, 2022 | 42.80 | 44.13 | 41.13 | 41.59 | 263,972 | -0.19(-0.45%) |
Apr 11, 2022 | 43.76 | 44.00 | 41.52 | 41.78 | 305,732 | -2.52(-5.69%) |
Apr 08, 2022 | 46.27 | 46.27 | 44.14 | 44.30 | 190,910 | -2.02(-4.36%) |
Apr 07, 2022 | 45.77 | 47.02 | 44.85 | 46.32 | 340,747 | +0.57(+1.25%) |
Apr 06, 2022 | 46.41 | 46.41 | 44.61 | 45.75 | 150,816 | -1.14(-2.43%) |
Apr 05, 2022 | 49.06 | 49.25 | 46.44 | 46.89 | 211,142 | -2.00(-4.09%) |
Apr 04, 2022 | 49.57 | 50.24 | 47.79 | 48.89 | 134,167 | -0.42(-0.85%) |
Apr 01, 2022 | 48.90 | 50.06 | 48.01 | 49.31 | 311,454 | +0.84(+1.73%) |
Mar 31, 2022 | 49.61 | 50.17 | 48.40 | 48.47 | 183,032 | -1.08(-2.18%) |
Mar 30, 2022 | 50.40 | 51.66 | 49.12 | 49.55 | 194,518 | -0.81(-1.61%) |
Mar 29, 2022 | 48.81 | 50.81 | 48.81 | 50.36 | 299,284 | +2.59(+5.42%) |
Mar 28, 2022 | 48.04 | 49.63 | 46.55 | 47.77 | 193,716 | -0.19(-0.40%) |
Mar 25, 2022 | 49.90 | 49.95 | 46.81 | 47.96 | 196,322 | -1.57(-3.17%) |
Mar 24, 2022 | 50.37 | 50.37 | 47.51 | 49.53 | 220,617 | -0.42(-0.84%) |
Mar 23, 2022 | 49.29 | 50.98 | 48.69 | 49.95 | 328,360 | +0.24(+0.48%) |
Mar 22, 2022 | 48.12 | 50.00 | 47.50 | 49.71 | 439,169 | +2.08(+4.37%) |
Mar 21, 2022 | 47.64 | 49.36 | 46.12 | 47.63 | 272,860 | -0.72(-1.49%) |
Mar 18, 2022 | 48.42 | 49.88 | 47.10 | 48.35 | 614,616 | -1.35(-2.72%) |
Mar 17, 2022 | 44.70 | 50.00 | 44.67 | 49.70 | 501,216 | +4.29(+9.45%) |
Mar 16, 2022 | 40.71 | 45.56 | 40.71 | 45.41 | 629,223 | +5.50(+13.78%) |
Mar 15, 2022 | 36.34 | 40.18 | 36.34 | 39.91 | 625,471 | +3.63(+10.01%) |
Mar 14, 2022 | 40.39 | 41.13 | 36.03 | 36.28 | 612,514 | -4.00(-9.93%) |
Mar 11, 2022 | 43.79 | 44.39 | 40.17 | 40.28 | 322,532 | -3.10(-7.15%) |
Mar 10, 2022 | 42.19 | 43.59 | 41.39 | 43.38 | 223,485 | +0.14(+0.32%) |
Mar 09, 2022 | 42.34 | 43.85 | 41.75 | 43.24 | 347,120 | +2.50(+6.14%) |
Mar 08, 2022 | 40.23 | 42.02 | 39.30 | 40.74 | 411,706 | +0.48(+1.19%) |
Mar 07, 2022 | 41.27 | 42.67 | 40.15 | 40.26 | 552,906 | -1.25(-3.01%) |
Mar 04, 2022 | 42.88 | 43.50 | 40.51 | 41.51 | 419,104 | -1.92(-4.42%) |
Mar 03, 2022 | 47.18 | 47.66 | 42.93 | 43.43 | 342,171 | -3.36(-7.18%) |
Mar 02, 2022 | 46.66 | 47.28 | 44.70 | 46.79 | 372,483 | +0.88(+1.92%) |
Mar 01, 2022 | 47.81 | 48.70 | 45.49 | 45.91 | 573,111 | -2.21(-4.59%) |
Feb 28, 2022 | 49.72 | 52.27 | 46.63 | 48.12 | 733,240 | -2.39(-4.73%) |
Feb 25, 2022 | 58.75 | 51.78 | 49.00 | 50.51 | 779,814 | -5.44(-9.72%) |
Feb 24, 2022 | 49.92 | 55.95 | 49.10 | 55.95 | 403,920 | +4.39(+8.51%) |
Feb 23, 2022 | 54.08 | 54.21 | 50.98 | 51.56 | 357,362 | -1.59(-2.99%) |
Feb 22, 2022 | 53.50 | 55.38 | 52.28 | 53.15 | 255,850 | -1.22(-2.24%) |
Feb 18, 2022 | 54.37 | 0 | +0.31(+0.57%) | |||
Feb 17, 2022 | 57.78 | 57.78 | 53.88 | 54.06 | 244,394 | -4.24(-7.27%) |
Feb 16, 2022 | 58.93 | 59.23 | 56.34 | 58.30 | 216,028 | -0.78(-1.32%) |
Feb 15, 2022 | 57.24 | 59.46 | 55.32 | 59.08 | 226,521 | +2.88(+5.12%) |
Feb 14, 2022 | 58.24 | 61.28 | 55.74 | 56.20 | 554,520 | -2.01(-3.45%) |
Feb 11, 2022 | 56.57 | 60.13 | 55.98 | 58.21 | 395,195 | +1.64(+2.90%) |
Feb 10, 2022 | 52.88 | 61.86 | 51.90 | 56.57 | 670,547 | +1.27(+2.30%) |
Feb 09, 2022 | 51.01 | 55.53 | 50.89 | 55.30 | 473,466 | +5.24(+10.47%) |
Feb 08, 2022 | 47.52 | 50.46 | 47.14 | 50.06 | 219,290 | +2.23(+4.66%) |
Feb 07, 2022 | 48.05 | 49.63 | 47.00 | 47.83 | 226,709 | -0.70(-1.44%) |
Feb 04, 2022 | 50.40 | 50.40 | 46.13 | 48.53 | 299,437 | -2.18(-4.30%) |
Feb 03, 2022 | 49.92 | 52.71 | 50.71 | 322,036 | -0.58(-1.13%) | |
Feb 02, 2022 | 53.03 | 53.24 | 50.07 | 51.29 | 250,709 | -1.59(-3.01%) |