Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 61.54 | 63.27 | 61.44 | 63.17 | 1,578,987 | +1.82(+2.97%) |
Jan 30, 2023 | 61.07 | 62.06 | 60.67 | 61.35 | 2,033,824 | +0.09(+0.14%) |
Jan 27, 2023 | 57.45 | 61.59 | 56.85 | 61.26 | 3,235,450 | +3.99(+6.97%) |
Jan 26, 2023 | 56.09 | 57.42 | 55.89 | 57.27 | 1,384,786 | +1.13(+2.02%) |
Jan 25, 2023 | 55.41 | 56.25 | 54.98 | 56.14 | 1,203,874 | +0.15(+0.26%) |
Jan 24, 2023 | 55.94 | 56.24 | 55.14 | 55.99 | 1,142,987 | +0.04(+0.07%) |
Jan 23, 2023 | 55.23 | 56.46 | 55.13 | 55.95 | 1,818,209 | +0.80(+1.45%) |
Jan 20, 2023 | 53.50 | 55.25 | 52.91 | 55.15 | 1,139,008 | +2.04(+3.85%) |
Jan 19, 2023 | 53.75 | 53.87 | 52.51 | 53.10 | 1,209,623 | -1.19(-2.20%) |
Jan 18, 2023 | 54.71 | 55.55 | 54.15 | 54.30 | 1,137,491 | +0.11(+0.20%) |
Jan 17, 2023 | 55.14 | 55.35 | 54.15 | 54.19 | 1,330,820 | -1.12(-2.03%) |
Jan 13, 2023 | 55.08 | 55.65 | 54.98 | 55.31 | 1,093,576 | -0.21(-0.37%) |
Jan 12, 2023 | 54.72 | 55.68 | 54.25 | 55.52 | 1,544,721 | +1.10(+2.01%) |
Jan 11, 2023 | 54.62 | 55.23 | 54.22 | 54.42 | 1,099,535 | +0.35(+0.65%) |
Jan 10, 2023 | 53.79 | 54.42 | 53.34 | 54.07 | 1,266,143 | -0.72(-1.32%) |
Jan 09, 2023 | 55.46 | 55.76 | 54.79 | 54.80 | 1,163,380 | -0.16(-0.28%) |
Jan 06, 2023 | 53.79 | 55.21 | 53.52 | 54.95 | 1,555,383 | +1.81(+3.40%) |
Jan 05, 2023 | 53.05 | 53.17 | 51.68 | 53.14 | 1,721,548 | +1.03(+1.97%) |
Jan 04, 2023 | 51.66 | 52.21 | 51.31 | 52.12 | 1,098,491 | +0.90(+1.76%) |
Jan 03, 2023 | 51.87 | 52.29 | 50.57 | 51.22 | 1,030,333 | -0.56(-1.08%) |
Dec 30, 2022 | 51.92 | 52.11 | 51.36 | 51.77 | 1,082,844 | -0.56(-1.07%) |
Dec 29, 2022 | 52.12 | 52.95 | 52.12 | 52.33 | 531,129 | +0.30(+0.58%) |
Dec 28, 2022 | 52.89 | 53.30 | 51.83 | 52.03 | 596,520 | -0.85(-1.61%) |
Dec 27, 2022 | 52.58 | 53.05 | 52.22 | 52.88 | 799,524 | +0.55(+1.05%) |
Dec 23, 2022 | 51.33 | 52.39 | 51.28 | 52.33 | 555,850 | +1.02(+1.98%) |
Dec 22, 2022 | 51.39 | 51.39 | 50.17 | 51.31 | 912,980 | -0.73(-1.41%) |
Dec 21, 2022 | 51.01 | 52.30 | 51.01 | 52.05 | 1,050,351 | +1.50(+2.96%) |
Dec 20, 2022 | 50.09 | 51.38 | 50.09 | 50.55 | 938,898 | +0.42(+0.84%) |
Dec 19, 2022 | 50.39 | 51.10 | 49.93 | 50.13 | 1,064,365 | -0.14(-0.27%) |
Dec 16, 2022 | 49.82 | 50.42 | 49.53 | 50.27 | 3,453,785 | -0.11(-0.21%) |
Dec 15, 2022 | 51.99 | 52.50 | 50.27 | 50.38 | 1,503,891 | -2.67(-5.03%) |
Dec 14, 2022 | 53.71 | 53.95 | 52.41 | 53.05 | 1,506,744 | -0.67(-1.26%) |
Dec 13, 2022 | 55.55 | 55.79 | 53.35 | 53.72 | 1,640,729 | +0.03(+0.05%) |
Dec 12, 2022 | 52.66 | 53.77 | 52.39 | 53.69 | 1,071,655 | +1.10(+2.08%) |
Dec 09, 2022 | 53.45 | 53.94 | 52.42 | 52.60 | 1,084,940 | -0.94(-1.75%) |
Dec 08, 2022 | 54.76 | 55.07 | 53.37 | 53.53 | 1,233,151 | -0.57(-1.05%) |
Dec 07, 2022 | 53.37 | 54.93 | 53.05 | 54.10 | 1,097,337 | +0.35(+0.66%) |
Dec 06, 2022 | 53.81 | 54.73 | 52.90 | 53.75 | 1,644,933 | -0.07(-0.13%) |
Dec 05, 2022 | 54.65 | 54.76 | 53.70 | 53.82 | 979,220 | -1.51(-2.72%) |
Dec 02, 2022 | 54.68 | 55.89 | 54.58 | 55.32 | 864,082 | +0.03(+0.05%) |
Dec 01, 2022 | 55.89 | 56.22 | 55.06 | 55.29 | 910,943 | -0.43(-0.77%) |
Nov 30, 2022 | 55.64 | 55.76 | 54.22 | 55.72 | 1,370,605 | +0.18(+0.32%) |
Nov 29, 2022 | 55.37 | 55.96 | 54.90 | 55.55 | 790,700 | +0.71(+1.30%) |
Nov 28, 2022 | 55.93 | 56.23 | 54.79 | 54.83 | 771,006 | -1.78(-3.14%) |
Nov 25, 2022 | 56.50 | 57.15 | 56.41 | 56.61 | 755,669 | -0.14(-0.24%) |
Nov 23, 2022 | 56.32 | 57.07 | 56.04 | 56.75 | 978,778 | +0.10(+0.17%) |
Nov 22, 2022 | 55.81 | 56.92 | 55.55 | 56.65 | 1,345,074 | +1.56(+2.84%) |
Nov 21, 2022 | 53.69 | 55.49 | 53.48 | 55.09 | 1,647,762 | -0.67(-1.21%) |
Nov 18, 2022 | 56.05 | 56.31 | 54.96 | 55.76 | 952,860 | +0.35(+0.64%) |
Nov 17, 2022 | 54.17 | 55.41 | 53.25 | 55.41 | 1,465,250 | +0.22(+0.41%) |
Nov 16, 2022 | 56.60 | 56.94 | 54.06 | 55.19 | 2,547,840 | -2.05(-3.59%) |
Nov 15, 2022 | 59.26 | 60.35 | 57.06 | 57.24 | 3,612,461 | -1.87(-3.16%) |
Nov 14, 2022 | 57.45 | 60.15 | 56.92 | 59.11 | 1,823,490 | +1.11(+1.91%) |
Nov 11, 2022 | 58.42 | 59.33 | 55.93 | 58.00 | 3,021,916 | -0.17(-0.29%) |
Nov 10, 2022 | 56.68 | 58.51 | 56.20 | 58.17 | 1,885,675 | +4.25(+7.89%) |
Nov 09, 2022 | 55.55 | 56.70 | 53.86 | 53.92 | 1,551,005 | -2.40(-4.25%) |
Nov 08, 2022 | 56.45 | 57.60 | 55.95 | 56.31 | 1,664,219 | +0.26(+0.47%) |
Nov 07, 2022 | 56.10 | 56.58 | 55.32 | 56.05 | 1,229,049 | +0.06(+0.10%) |
Nov 04, 2022 | 54.58 | 56.96 | 54.33 | 55.99 | 1,907,236 | +2.68(+5.03%) |
Nov 03, 2022 | 50.58 | 53.77 | 50.49 | 53.31 | 1,396,498 | +1.62(+3.13%) |
Nov 02, 2022 | 52.86 | 51.62 | 51.69 | 1,619,725 | -1.36(-2.57%) | |
Nov 01, 2022 | 52.54 | 54.10 | 51.95 | 53.06 | 1,619,976 | +1.45(+2.81%) |
Oct 31, 2022 | 52.60 | 52.88 | 51.58 | 51.60 | 1,334,807 | -1.21(-2.29%) |
Oct 28, 2022 | 50.51 | 52.94 | 49.89 | 52.81 | 2,031,863 | +1.82(+3.57%) |
Oct 27, 2022 | 49.70 | 52.17 | 48.09 | 50.99 | 2,968,704 | +2.73(+5.65%) |
Oct 26, 2022 | 48.62 | 49.48 | 47.91 | 48.26 | 2,030,357 | +0.05(+0.10%) |
Oct 25, 2022 | 46.41 | 48.29 | 46.36 | 48.21 | 1,502,215 | +1.48(+3.17%) |
Oct 24, 2022 | 48.53 | 48.84 | 46.71 | 46.73 | 1,880,305 | -1.50(-3.11%) |
Oct 21, 2022 | 46.32 | 48.66 | 46.32 | 48.23 | 4,607,032 | +1.94(+4.19%) |
Oct 20, 2022 | 46.88 | 47.94 | 46.00 | 46.29 | 1,382,569 | -0.30(-0.65%) |
Oct 19, 2022 | 47.32 | 47.77 | 46.30 | 46.59 | 1,322,982 | -1.00(-2.11%) |
Oct 18, 2022 | 47.70 | 48.38 | 46.78 | 47.60 | 1,451,924 | +1.34(+2.91%) |
Oct 17, 2022 | 46.69 | 46.87 | 45.88 | 46.25 | 1,747,179 | +0.59(+1.30%) |
Oct 14, 2022 | 47.51 | 48.01 | 45.58 | 45.66 | 1,378,134 | -1.15(-2.46%) |
Oct 13, 2022 | 44.50 | 47.29 | 44.08 | 46.81 | 1,690,734 | +1.53(+3.38%) |
Oct 12, 2022 | 45.58 | 45.69 | 44.40 | 45.28 | 1,125,123 | -0.35(-0.77%) |
Oct 11, 2022 | 45.15 | 46.47 | 44.57 | 45.63 | 1,371,606 | -0.15(-0.32%) |
Oct 10, 2022 | 45.61 | 46.72 | 45.44 | 45.78 | 1,762,495 | +0.61(+1.36%) |
Oct 07, 2022 | 45.27 | 46.18 | 44.78 | 45.16 | 1,118,256 | -0.63(-1.38%) |
Oct 06, 2022 | 45.74 | 46.74 | 45.74 | 45.80 | 1,088,092 | -0.48(-1.03%) |
Oct 05, 2022 | 45.50 | 46.76 | 45.22 | 46.27 | 1,282,266 | -0.14(-0.29%) |
Oct 04, 2022 | 44.50 | 46.54 | 44.40 | 46.41 | 2,194,187 | +2.45(+5.56%) |
Oct 03, 2022 | 42.19 | 44.40 | 42.19 | 43.96 | 2,204,947 | +2.17(+5.20%) |
Sep 30, 2022 | 41.13 | 42.69 | 40.78 | 41.79 | 2,111,578 | +0.65(+1.59%) |
Sep 29, 2022 | 41.23 | 41.30 | 40.28 | 41.14 | 1,664,153 | -0.84(-2.00%) |
Sep 28, 2022 | 41.57 | 42.33 | 40.92 | 41.98 | 2,324,686 | +0.60(+1.46%) |
Sep 27, 2022 | 42.22 | 42.40 | 40.87 | 41.37 | 1,399,367 | -0.15(-0.35%) |
Sep 26, 2022 | 42.40 | 43.63 | 41.43 | 41.52 | 1,531,265 | -1.45(-3.38%) |
Sep 23, 2022 | 42.94 | 43.45 | 42.04 | 42.97 | 2,019,756 | -1.12(-2.54%) |
Sep 22, 2022 | 44.51 | 44.91 | 43.76 | 44.09 | 1,570,051 | -0.01(-0.02%) |
Sep 21, 2022 | 44.76 | 46.05 | 44.09 | 44.10 | 1,953,572 | -0.51(-1.14%) |
Sep 20, 2022 | 44.03 | 45.03 | 43.14 | 44.61 | 3,442,122 | -1.96(-4.21%) |
Sep 19, 2022 | 43.91 | 46.75 | 43.66 | 46.57 | 3,086,194 | +1.86(+4.16%) |
Sep 16, 2022 | 46.69 | 46.69 | 44.55 | 44.70 | 5,170,423 | -2.83(-5.95%) |
Sep 15, 2022 | 48.30 | 48.83 | 47.24 | 47.53 | 2,072,675 | -0.97(-2.01%) |
Sep 14, 2022 | 50.08 | 50.27 | 47.66 | 48.51 | 2,208,673 | -1.60(-3.19%) |
Sep 13, 2022 | 52.63 | 52.86 | 50.02 | 50.10 | 1,934,672 | -4.20(-7.74%) |
Sep 12, 2022 | 54.58 | 55.11 | 53.98 | 54.30 | 1,219,114 | +0.30(+0.56%) |
Sep 09, 2022 | 53.49 | 54.38 | 53.18 | 54.00 | 1,066,608 | +1.23(+2.33%) |
Sep 08, 2022 | 51.60 | 52.78 | 50.72 | 52.77 | 982,660 | +0.42(+0.80%) |
Sep 07, 2022 | 51.12 | 52.48 | 50.69 | 52.35 | 1,012,229 | +0.96(+1.86%) |
Sep 06, 2022 | 51.31 | 52.51 | 50.33 | 51.40 | 1,599,218 | -0.65(-1.25%) |
Sep 02, 2022 | 53.32 | 53.44 | 51.80 | 52.05 | 1,192,636 | -0.31(-0.60%) |
Sep 01, 2022 | 52.38 | 52.64 | 51.38 | 52.36 | 1,269,972 | -0.91(-1.70%) |
Aug 31, 2022 | 53.89 | 54.01 | 52.79 | 53.27 | 1,258,442 | -0.49(-0.91%) |
Aug 30, 2022 | 54.64 | 55.08 | 53.08 | 53.76 | 1,091,877 | -0.77(-1.41%) |
Aug 29, 2022 | 53.96 | 55.37 | 53.95 | 54.53 | 891,077 | -0.52(-0.94%) |
Aug 26, 2022 | 56.95 | 57.38 | 55.03 | 55.04 | 808,770 | -1.83(-3.22%) |
Aug 25, 2022 | 55.20 | 56.92 | 55.04 | 56.88 | 1,089,997 | +2.23(+4.08%) |
Aug 24, 2022 | 54.52 | 55.33 | 54.25 | 54.65 | 862,684 | -0.19(-0.36%) |
Aug 23, 2022 | 53.77 | 55.62 | 53.77 | 54.84 | 941,816 | +1.23(+2.29%) |
Aug 22, 2022 | 54.08 | 54.58 | 53.25 | 53.61 | 1,145,017 | -1.57(-2.84%) |
Aug 19, 2022 | 56.27 | 56.67 | 55.04 | 55.18 | 1,354,761 | -1.47(-2.60%) |
Aug 18, 2022 | 56.50 | 56.86 | 56.03 | 56.65 | 949,401 | +0.54(+0.96%) |
Aug 17, 2022 | 56.15 | 56.46 | 55.45 | 56.12 | 969,786 | -0.64(-1.13%) |
Aug 16, 2022 | 55.64 | 57.07 | 55.64 | 56.76 | 1,115,968 | +1.01(+1.82%) |
Aug 15, 2022 | 55.62 | 56.46 | 55.20 | 55.75 | 1,070,007 | -0.88(-1.55%) |
Aug 12, 2022 | 55.05 | 56.69 | 54.86 | 56.62 | 1,090,845 | +1.63(+2.96%) |
Aug 11, 2022 | 54.13 | 55.80 | 54.13 | 55.00 | 1,173,872 | +1.43(+2.67%) |
Aug 10, 2022 | 53.16 | 54.31 | 53.16 | 53.56 | 1,331,151 | +1.38(+2.65%) |
Aug 09, 2022 | 52.20 | 52.55 | 51.65 | 52.18 | 1,220,068 | -0.03(-0.06%) |
Aug 08, 2022 | 51.95 | 53.59 | 51.95 | 52.21 | 1,541,803 | +0.87(+1.70%) |
Aug 05, 2022 | 50.62 | 52.16 | 50.56 | 51.33 | 1,648,779 | +0.68(+1.34%) |
Aug 04, 2022 | 50.09 | 50.91 | 49.41 | 50.66 | 1,660,329 | +1.13(+2.27%) |
Aug 03, 2022 | 50.37 | 50.49 | 49.52 | 49.53 | 1,310,095 | -0.50(-1.01%) |
Aug 02, 2022 | 49.71 | 50.66 | 49.12 | 50.03 | 1,427,322 | -0.16(-0.31%) |
Aug 01, 2022 | 49.98 | 51.17 | 49.05 | 50.19 | 2,181,802 | -0.56(-1.11%) |
Jul 29, 2022 | 50.38 | 51.38 | 48.56 | 50.75 | 3,144,181 | +2.60(+5.40%) |
Jul 28, 2022 | 48.43 | 48.56 | 47.36 | 48.15 | 1,743,397 | +0.13(+0.26%) |
Jul 27, 2022 | 47.29 | 48.15 | 46.71 | 48.02 | 1,055,325 | +0.86(+1.83%) |
Jul 26, 2022 | 47.45 | 47.58 | 46.64 | 47.16 | 1,033,285 | -0.47(-0.98%) |
Jul 25, 2022 | 46.88 | 47.72 | 46.45 | 47.63 | 1,238,266 | +1.11(+2.38%) |
Jul 22, 2022 | 47.46 | 47.92 | 46.22 | 46.52 | 822,933 | -0.60(-1.28%) |
Jul 21, 2022 | 46.39 | 47.20 | 45.94 | 47.12 | 839,056 | -0.21(-0.45%) |
Jul 20, 2022 | 47.03 | 47.45 | 46.41 | 47.33 | 1,147,326 | -0.19(-0.41%) |
Jul 19, 2022 | 46.90 | 47.87 | 46.82 | 47.53 | 1,195,418 | +1.55(+3.38%) |
Jul 18, 2022 | 46.10 | 46.62 | 45.76 | 45.98 | 1,526,479 | +0.88(+1.96%) |
Jul 15, 2022 | 45.94 | 46.17 | 44.80 | 45.09 | 954,514 | +0.00(+0.00%) |
Jul 14, 2022 | 44.50 | 45.13 | 43.98 | 45.09 | 1,242,256 | -0.58(-1.28%) |
Jul 13, 2022 | 44.78 | 46.25 | 44.69 | 45.67 | 1,437,018 | +0.33(+0.73%) |
Jul 12, 2022 | 45.12 | 46.41 | 45.12 | 45.34 | 1,462,912 | -0.48(-1.04%) |
Jul 11, 2022 | 45.39 | 46.61 | 45.23 | 45.82 | 1,534,261 | -0.49(-1.05%) |
Jul 08, 2022 | 46.62 | 47.13 | 46.03 | 46.31 | 1,570,046 | +0.06(+0.13%) |
Jul 07, 2022 | 44.90 | 46.80 | 44.90 | 46.25 | 2,320,734 | +2.51(+5.73%) |
Jul 06, 2022 | 43.26 | 44.05 | 42.39 | 43.74 | 2,674,925 | +0.54(+1.26%) |
Jul 05, 2022 | 43.18 | 43.50 | 41.77 | 43.20 | 2,145,929 | -1.08(-2.43%) |
Jul 01, 2022 | 44.55 | 45.16 | 42.78 | 44.28 | 1,943,164 | -0.66(-1.47%) |
Jun 30, 2022 | 44.06 | 45.27 | 43.91 | 44.94 | 2,393,367 | +0.02(+0.04%) |
Jun 29, 2022 | 46.16 | 46.24 | 43.71 | 44.92 | 1,814,446 | -1.18(-2.57%) |
Jun 28, 2022 | 46.31 | 46.93 | 45.28 | 46.10 | 2,080,117 | +0.24(+0.53%) |
Jun 27, 2022 | 45.27 | 46.44 | 45.02 | 45.86 | 1,785,176 | +0.55(+1.22%) |
Jun 24, 2022 | 44.59 | 45.87 | 44.19 | 45.31 | 3,013,034 | +1.32(+3.00%) |
Jun 23, 2022 | 45.41 | 45.89 | 43.45 | 43.98 | 2,518,446 | -1.79(-3.90%) |
Jun 22, 2022 | 45.40 | 46.20 | 44.30 | 45.77 | 3,506,155 | -1.40(-2.96%) |
Jun 21, 2022 | 48.02 | 48.38 | 46.98 | 47.17 | 2,479,587 | +0.42(+0.89%) |
Jun 17, 2022 | 46.90 | 47.71 | 45.87 | 46.75 | 4,139,812 | -1.11(-2.31%) |
Jun 16, 2022 | 48.64 | 49.16 | 47.23 | 47.86 | 3,309,283 | -2.11(-4.22%) |
Jun 15, 2022 | 54.64 | 54.96 | 49.42 | 49.97 | 6,189,653 | -5.58(-10.05%) |
Jun 14, 2022 | 54.41 | 56.29 | 54.28 | 55.55 | 2,081,616 | +0.39(+0.70%) |
Jun 13, 2022 | 57.68 | 58.06 | 54.98 | 55.16 | 3,176,508 | -4.08(-6.88%) |
Jun 10, 2022 | 60.82 | 60.82 | 59.08 | 59.24 | 2,068,586 | -3.33(-5.32%) |
Jun 09, 2022 | 62.48 | 63.79 | 61.76 | 62.57 | 1,273,240 | -0.44(-0.69%) |
Jun 08, 2022 | 63.40 | 63.85 | 62.64 | 63.01 | 937,150 | -1.10(-1.71%) |
Jun 07, 2022 | 62.82 | 64.31 | 61.98 | 64.10 | 1,218,682 | +0.84(+1.34%) |
Jun 06, 2022 | 64.42 | 64.60 | 63.12 | 63.26 | 1,455,676 | -0.53(-0.84%) |
Jun 03, 2022 | 64.28 | 64.42 | 63.31 | 63.79 | 1,133,076 | -1.18(-1.82%) |
Jun 02, 2022 | 62.87 | 65.30 | 62.60 | 64.98 | 2,083,054 | +2.52(+4.04%) |
Jun 01, 2022 | 63.99 | 64.61 | 61.36 | 62.45 | 1,637,147 | -1.43(-2.23%) |
May 31, 2022 | 64.66 | 65.02 | 63.61 | 63.88 | 2,210,431 | -1.00(-1.54%) |
May 27, 2022 | 62.94 | 64.90 | 62.62 | 64.88 | 2,213,974 | +2.24(+3.58%) |
May 26, 2022 | 61.80 | 62.90 | 61.62 | 62.64 | 1,352,806 | +1.73(+2.84%) |
May 25, 2022 | 59.33 | 61.33 | 59.28 | 60.91 | 1,345,151 | +0.54(+0.90%) |
May 24, 2022 | 60.69 | 60.69 | 58.98 | 60.36 | 2,262,747 | -1.41(-2.28%) |
May 23, 2022 | 60.91 | 61.92 | 60.46 | 61.77 | 2,103,266 | +1.04(+1.71%) |
May 20, 2022 | 62.09 | 62.47 | 59.13 | 60.73 | 1,479,568 | -0.74(-1.20%) |
May 19, 2022 | 60.30 | 62.67 | 60.28 | 61.47 | 1,061,929 | +0.30(+0.49%) |
May 18, 2022 | 62.70 | 63.41 | 60.97 | 61.17 | 1,883,260 | -2.17(-3.42%) |
May 17, 2022 | 62.51 | 63.64 | 62.28 | 63.34 | 1,450,958 | +2.37(+3.89%) |
May 16, 2022 | 60.21 | 61.73 | 59.51 | 60.97 | 1,491,388 | +0.28(+0.46%) |
May 13, 2022 | 59.05 | 61.41 | 59.05 | 60.69 | 2,013,764 | +2.16(+3.68%) |
May 12, 2022 | 56.70 | 58.74 | 56.47 | 58.53 | 1,922,393 | +0.84(+1.45%) |
May 11, 2022 | 58.07 | 60.59 | 57.59 | 57.69 | 1,981,786 | -0.12(-0.20%) |
May 10, 2022 | 59.17 | 59.86 | 56.59 | 57.81 | 2,449,492 | -1.10(-1.86%) |
May 09, 2022 | 60.43 | 61.05 | 58.58 | 58.91 | 2,128,215 | -2.46(-4.00%) |
May 06, 2022 | 61.35 | 62.30 | 60.14 | 61.36 | 2,099,186 | -0.76(-1.23%) |
May 05, 2022 | 62.21 | 63.20 | 60.70 | 62.13 | 2,209,556 | -0.32(-0.51%) |
May 04, 2022 | 60.09 | 62.66 | 59.90 | 62.45 | 1,931,304 | +2.46(+4.10%) |
May 03, 2022 | 57.07 | 60.58 | 57.07 | 59.99 | 3,366,318 | +3.02(+5.30%) |
May 02, 2022 | 57.48 | 58.75 | 55.37 | 56.97 | 2,351,897 | +1.41(+2.54%) |
Apr 29, 2022 | 55.54 | 59.53 | 54.84 | 55.56 | 3,456,073 | +4.01(+7.77%) |
Apr 28, 2022 | 50.96 | 51.88 | 48.66 | 51.55 | 2,197,480 | +1.01(+1.99%) |
Apr 27, 2022 | 50.09 | 51.44 | 49.99 | 50.54 | 1,715,887 | +0.20(+0.40%) |
Apr 26, 2022 | 51.29 | 51.72 | 50.11 | 50.34 | 1,715,712 | -1.29(-2.49%) |
Apr 25, 2022 | 51.78 | 52.20 | 49.13 | 51.63 | 2,452,452 | -1.45(-2.74%) |
Apr 22, 2022 | 54.98 | 55.14 | 52.83 | 53.08 | 2,014,557 | -2.12(-3.84%) |
Apr 21, 2022 | 58.45 | 58.47 | 54.86 | 55.20 | 3,363,227 | -2.20(-3.83%) |
Apr 20, 2022 | 58.18 | 58.96 | 57.32 | 57.40 | 1,829,189 | -0.42(-0.72%) |
Apr 19, 2022 | 56.80 | 58.12 | 56.41 | 57.81 | 1,485,636 | +0.83(+1.46%) |
Apr 18, 2022 | 56.14 | 57.13 | 55.86 | 56.98 | 1,281,459 | +0.64(+1.13%) |
Apr 14, 2022 | 56.14 | 57.39 | 55.95 | 56.34 | 2,015,136 | +0.76(+1.38%) |
Apr 13, 2022 | 54.86 | 56.04 | 54.67 | 55.58 | 1,528,553 | +1.11(+2.04%) |
Apr 12, 2022 | 53.47 | 55.41 | 53.47 | 54.46 | 1,771,890 | +1.41(+2.66%) |
Apr 11, 2022 | 53.05 | 54.54 | 52.82 | 53.05 | 1,894,934 | -0.45(-0.85%) |
Apr 08, 2022 | 52.42 | 54.08 | 52.42 | 53.51 | 1,860,145 | +1.34(+2.56%) |
Apr 07, 2022 | 51.93 | 52.78 | 51.52 | 52.17 | 2,956,821 | -0.13(-0.24%) |
Apr 06, 2022 | 51.06 | 52.55 | 50.39 | 52.30 | 2,896,259 | +0.47(+0.92%) |
Apr 05, 2022 | 51.43 | 52.46 | 51.07 | 51.82 | 2,376,851 | +0.62(+1.21%) |
Apr 04, 2022 | 51.91 | 51.91 | 50.17 | 51.20 | 1,826,349 | -0.27(-0.53%) |
Apr 01, 2022 | 51.16 | 52.60 | 50.76 | 51.47 | 1,266,256 | +0.87(+1.72%) |
Mar 31, 2022 | 51.04 | 51.83 | 50.60 | 50.60 | 1,836,708 | -0.59(-1.15%) |
Mar 30, 2022 | 52.20 | 52.20 | 50.57 | 51.19 | 1,571,415 | -0.64(-1.23%) |
Mar 29, 2022 | 50.30 | 51.85 | 49.38 | 51.83 | 1,601,271 | +1.75(+3.50%) |
Mar 28, 2022 | 50.47 | 50.47 | 49.28 | 50.08 | 893,438 | -0.59(-1.17%) |
Mar 25, 2022 | 51.01 | 51.45 | 50.01 | 50.67 | 1,199,321 | -0.64(-1.25%) |
Mar 24, 2022 | 51.20 | 51.74 | 50.67 | 51.31 | 1,213,311 | +0.57(+1.13%) |
Mar 23, 2022 | 51.67 | 52.22 | 50.70 | 50.74 | 1,268,494 | -1.35(-2.58%) |
Mar 22, 2022 | 51.82 | 52.86 | 51.74 | 52.08 | 1,761,456 | +0.62(+1.20%) |
Mar 21, 2022 | 52.38 | 53.19 | 50.78 | 51.46 | 2,435,301 | +0.59(+1.16%) |
Mar 18, 2022 | 49.95 | 50.93 | 49.75 | 50.87 | 3,277,850 | +0.93(+1.86%) |
Mar 17, 2022 | 50.38 | 51.39 | 49.36 | 49.94 | 2,448,961 | -1.18(-2.31%) |
Mar 16, 2022 | 49.23 | 51.29 | 49.01 | 51.12 | 2,524,742 | +2.49(+5.11%) |
Mar 15, 2022 | 48.52 | 50.38 | 47.78 | 48.64 | 2,709,094 | -1.34(-2.67%) |
Mar 14, 2022 | 48.40 | 50.61 | 47.93 | 49.97 | 2,345,360 | +2.87(+6.08%) |
Mar 11, 2022 | 46.73 | 48.15 | 46.73 | 47.11 | 1,931,534 | +0.45(+0.98%) |
Mar 10, 2022 | 45.14 | 46.79 | 46.65 | 1,696,336 | +0.96(+2.10%) | |
Mar 09, 2022 | 44.73 | 46.38 | 44.17 | 45.69 | 2,502,077 | +2.52(+5.83%) |
Mar 08, 2022 | 43.76 | 44.33 | 42.97 | 43.18 | 2,567,066 | -0.16(-0.38%) |
Mar 07, 2022 | 46.22 | 46.24 | 42.82 | 43.34 | 2,695,232 | -2.78(-6.02%) |
Mar 04, 2022 | 46.32 | 46.74 | 45.47 | 46.12 | 1,697,890 | -1.31(-2.75%) |
Mar 03, 2022 | 48.92 | 49.41 | 47.01 | 47.43 | 1,520,182 | -1.20(-2.47%) |
Mar 02, 2022 | 47.62 | 49.14 | 47.41 | 48.63 | 1,358,954 | +1.70(+3.62%) |
Mar 01, 2022 | 49.83 | 50.22 | 46.15 | 46.93 | 1,929,171 | -2.73(-5.49%) |
Feb 28, 2022 | 47.91 | 49.88 | 47.78 | 49.66 | 1,387,028 | +0.50(+1.02%) |
Feb 25, 2022 | 47.20 | 49.27 | 47.51 | 49.16 | 1,522,328 | +2.09(+4.44%) |
Feb 24, 2022 | 44.79 | 47.22 | 44.25 | 47.07 | 2,165,534 | +0.44(+0.95%) |
Feb 23, 2022 | 47.89 | 48.39 | 46.40 | 46.62 | 1,810,959 | -0.90(-1.89%) |
Feb 22, 2022 | 47.52 | 48.83 | 47.01 | 47.52 | 1,991,475 | -0.29(-0.60%) |
Feb 18, 2022 | 47.81 | 0 | -0.48(-1.00%) | |||
Feb 17, 2022 | 49.69 | 50.07 | 48.12 | 48.29 | 1,819,762 | -2.34(-4.63%) |
Feb 16, 2022 | 50.19 | 51.25 | 49.94 | 50.63 | 1,307,476 | +0.11(+0.21%) |
Feb 15, 2022 | 48.70 | 50.88 | 48.70 | 50.53 | 2,809,415 | +1.99(+4.09%) |
Feb 14, 2022 | 49.79 | 49.95 | 48.22 | 48.54 | 1,473,386 | -1.05(-2.12%) |
Feb 11, 2022 | 50.59 | 50.82 | 49.23 | 49.59 | 2,028,564 | -1.22(-2.41%) |
Feb 10, 2022 | 50.72 | 52.23 | 50.40 | 50.82 | 3,144,427 | -0.60(-1.16%) |
Feb 09, 2022 | 49.88 | 51.75 | 49.88 | 51.41 | 1,999,251 | +1.98(+4.00%) |
Feb 08, 2022 | 47.36 | 49.49 | 47.33 | 49.44 | 1,874,119 | +2.30(+4.89%) |
Feb 07, 2022 | 48.42 | 48.42 | 46.90 | 47.13 | 1,856,156 | -1.02(-2.12%) |
Feb 04, 2022 | 48.56 | 49.17 | 47.37 | 48.15 | 1,893,788 | -1.00(-2.04%) |
Feb 03, 2022 | 48.52 | 49.16 | 2,010,298 | +0.06(+0.12%) | ||
Feb 02, 2022 | 49.75 | 50.13 | 48.40 | 49.10 | 1,909,530 | -0.28(-0.57%) |