Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 48.55 | 49.65 | 48.55 | 49.37 | 194,362 | +0.80(+1.64%) |
Jan 30, 2023 | 48.65 | 49.60 | 48.51 | 48.57 | 196,337 | -0.41(-0.83%) |
Jan 27, 2023 | 48.77 | 49.30 | 48.59 | 48.98 | 202,691 | +0.18(+0.37%) |
Jan 26, 2023 | 47.76 | 48.83 | 45.93 | 48.80 | 436,351 | +3.30(+7.26%) |
Jan 25, 2023 | 44.91 | 45.58 | 44.84 | 45.50 | 145,298 | +0.23(+0.51%) |
Jan 24, 2023 | 45.74 | 45.77 | 45.06 | 45.27 | 163,958 | -0.46(-1.00%) |
Jan 23, 2023 | 44.55 | 45.76 | 44.29 | 45.73 | 131,850 | +1.18(+2.66%) |
Jan 20, 2023 | 44.36 | 44.81 | 44.10 | 44.55 | 235,540 | +0.58(+1.31%) |
Jan 19, 2023 | 44.94 | 45.10 | 43.91 | 43.97 | 229,146 | -1.42(-3.13%) |
Jan 18, 2023 | 46.09 | 46.53 | 45.36 | 45.39 | 360,055 | -0.86(-1.85%) |
Jan 17, 2023 | 46.37 | 46.72 | 46.03 | 46.25 | 211,198 | -0.24(-0.51%) |
Jan 13, 2023 | 45.67 | 46.61 | 45.58 | 46.49 | 160,748 | +0.33(+0.71%) |
Jan 12, 2023 | 46.12 | 46.43 | 45.61 | 46.16 | 238,507 | +0.25(+0.54%) |
Jan 11, 2023 | 46.27 | 46.53 | 45.83 | 45.91 | 281,194 | -0.29(-0.62%) |
Jan 10, 2023 | 45.24 | 46.24 | 45.22 | 46.20 | 193,564 | +1.03(+2.29%) |
Jan 09, 2023 | 45.81 | 46.24 | 45.08 | 45.16 | 164,389 | -0.17(-0.37%) |
Jan 06, 2023 | 44.20 | 45.34 | 44.20 | 45.33 | 177,597 | +1.41(+3.22%) |
Jan 05, 2023 | 44.32 | 44.45 | 43.72 | 43.92 | 225,670 | -0.40(-0.90%) |
Jan 04, 2023 | 43.70 | 44.89 | 43.70 | 44.32 | 302,627 | +0.83(+1.90%) |
Jan 03, 2023 | 43.14 | 43.83 | 42.88 | 43.49 | 271,594 | +0.66(+1.53%) |
Dec 30, 2022 | 43.03 | 43.42 | 42.76 | 42.83 | 249,470 | -0.54(-1.24%) |
Dec 29, 2022 | 42.01 | 43.37 | 41.80 | 43.37 | 149,141 | +1.71(+4.11%) |
Dec 28, 2022 | 42.53 | 42.84 | 41.63 | 41.66 | 92,433 | -0.80(-1.87%) |
Dec 27, 2022 | 42.50 | 42.76 | 42.00 | 42.46 | 129,484 | +0.17(+0.40%) |
Dec 23, 2022 | 42.33 | 42.74 | 41.89 | 42.29 | 190,723 | +0.04(+0.09%) |
Dec 22, 2022 | 42.91 | 42.91 | 41.55 | 42.25 | 171,209 | -0.79(-1.83%) |
Dec 21, 2022 | 42.81 | 43.42 | 42.77 | 43.03 | 263,916 | +0.69(+1.62%) |
Dec 20, 2022 | 42.29 | 43.05 | 42.18 | 42.35 | 306,599 | +0.15(+0.35%) |
Dec 19, 2022 | 42.17 | 42.51 | 41.91 | 42.20 | 251,719 | +0.00(+0.00%) |
Dec 16, 2022 | 40.96 | 42.21 | 40.73 | 42.20 | 902,064 | +0.85(+2.05%) |
Dec 15, 2022 | 41.54 | 42.19 | 40.95 | 41.35 | 303,642 | -1.07(-2.53%) |
Dec 14, 2022 | 43.27 | 43.38 | 42.35 | 42.43 | 324,316 | -0.75(-1.73%) |
Dec 13, 2022 | 43.46 | 44.24 | 42.48 | 43.17 | 293,467 | +0.66(+1.54%) |
Dec 12, 2022 | 41.75 | 42.81 | 41.45 | 42.52 | 195,698 | +0.62(+1.47%) |
Dec 09, 2022 | 42.06 | 42.86 | 41.52 | 41.90 | 132,609 | -0.34(-0.80%) |
Dec 08, 2022 | 42.32 | 42.60 | 41.83 | 42.24 | 136,802 | +0.03(+0.07%) |
Dec 07, 2022 | 41.87 | 42.62 | 41.74 | 42.21 | 99,434 | +0.16(+0.38%) |
Dec 06, 2022 | 42.31 | 42.73 | 41.68 | 42.05 | 100,282 | -0.34(-0.80%) |
Dec 05, 2022 | 43.23 | 43.45 | 42.00 | 42.39 | 149,264 | -1.14(-2.63%) |
Dec 02, 2022 | 42.63 | 43.55 | 42.39 | 43.53 | 197,609 | +0.45(+1.04%) |
Dec 01, 2022 | 43.26 | 43.67 | 42.93 | 43.08 | 116,358 | -0.18(-0.41%) |
Nov 30, 2022 | 42.40 | 43.39 | 41.64 | 43.26 | 232,902 | +0.76(+1.78%) |
Nov 29, 2022 | 42.79 | 43.54 | 42.47 | 42.51 | 92,452 | -0.28(-0.65%) |
Nov 28, 2022 | 43.77 | 43.98 | 42.77 | 42.78 | 175,948 | -1.60(-3.61%) |
Nov 25, 2022 | 44.52 | 44.72 | 43.61 | 44.38 | 85,027 | +0.08(+0.18%) |
Nov 23, 2022 | 43.82 | 44.36 | 43.70 | 44.30 | 98,689 | +0.40(+0.91%) |
Nov 22, 2022 | 43.79 | 44.30 | 43.53 | 43.91 | 94,752 | +0.24(+0.55%) |
Nov 21, 2022 | 42.39 | 43.70 | 42.00 | 43.67 | 147,568 | +1.28(+3.02%) |
Nov 18, 2022 | 43.70 | 43.70 | 42.07 | 42.39 | 119,597 | -0.46(-1.07%) |
Nov 17, 2022 | 42.68 | 43.12 | 42.17 | 42.84 | 104,938 | -0.45(-1.03%) |
Nov 16, 2022 | 43.71 | 43.71 | 43.16 | 43.29 | 97,162 | -0.62(-1.40%) |
Nov 15, 2022 | 44.06 | 44.67 | 43.47 | 43.91 | 127,672 | +0.31(+0.71%) |
Nov 14, 2022 | 43.95 | 44.37 | 43.56 | 43.60 | 262,712 | -0.48(-1.08%) |
Nov 11, 2022 | 43.76 | 44.30 | 43.53 | 44.08 | 155,029 | +0.46(+1.05%) |
Nov 10, 2022 | 42.36 | 44.18 | 42.12 | 43.62 | 179,474 | +2.18(+5.25%) |
Nov 09, 2022 | 41.69 | 42.03 | 41.25 | 41.44 | 164,974 | -0.60(-1.42%) |
Nov 08, 2022 | 42.56 | 42.59 | 41.73 | 42.04 | 142,026 | -0.31(-0.73%) |
Nov 07, 2022 | 41.71 | 42.54 | 41.43 | 42.35 | 129,426 | +0.72(+1.72%) |
Nov 04, 2022 | 40.39 | 41.66 | 40.25 | 41.63 | 122,581 | +1.61(+4.02%) |
Nov 03, 2022 | 40.76 | 40.88 | 39.64 | 40.02 | 134,871 | -1.26(-3.06%) |
Nov 02, 2022 | 41.29 | 42.24 | 41.04 | 41.28 | 215,689 | -0.21(-0.50%) |
Nov 01, 2022 | 41.99 | 42.24 | 41.48 | 41.49 | 135,206 | -0.28(-0.67%) |
Oct 31, 2022 | 41.35 | 42.03 | 41.05 | 41.77 | 213,288 | -0.01(-0.02%) |
Oct 28, 2022 | 39.56 | 41.88 | 39.05 | 41.78 | 312,773 | +2.50(+6.38%) |
Oct 27, 2022 | 39.68 | 39.89 | 38.83 | 39.28 | 163,935 | +0.08(+0.20%) |
Oct 26, 2022 | 38.81 | 39.89 | 38.67 | 39.20 | 159,724 | +0.17(+0.43%) |
Oct 25, 2022 | 38.08 | 39.09 | 37.70 | 39.03 | 202,290 | +0.97(+2.56%) |
Oct 24, 2022 | 37.57 | 38.05 | 37.26 | 38.05 | 140,178 | +0.56(+1.48%) |
Oct 21, 2022 | 36.40 | 37.70 | 36.22 | 37.50 | 147,162 | +1.40(+3.88%) |
Oct 20, 2022 | 37.25 | 37.25 | 35.82 | 36.09 | 129,149 | -1.17(-3.15%) |
Oct 19, 2022 | 37.43 | 37.85 | 36.54 | 37.27 | 178,869 | -0.56(-1.47%) |
Oct 18, 2022 | 38.50 | 38.98 | 37.61 | 37.82 | 177,074 | -0.21(-0.55%) |
Oct 17, 2022 | 37.93 | 38.49 | 37.31 | 38.03 | 150,637 | +0.72(+1.92%) |
Oct 14, 2022 | 38.82 | 39.41 | 37.14 | 37.32 | 266,818 | -1.30(-3.37%) |
Oct 13, 2022 | 35.83 | 38.69 | 35.43 | 38.62 | 286,801 | +2.30(+6.32%) |
Oct 12, 2022 | 35.44 | 36.73 | 35.02 | 36.32 | 307,243 | +0.78(+2.18%) |
Oct 11, 2022 | 34.02 | 35.68 | 33.81 | 35.55 | 329,246 | +1.40(+4.10%) |
Oct 10, 2022 | 33.96 | 34.55 | 33.49 | 34.15 | 185,455 | +0.57(+1.69%) |
Oct 07, 2022 | 34.41 | 34.41 | 33.43 | 33.58 | 339,801 | -1.09(-3.15%) |
Oct 06, 2022 | 34.75 | 35.21 | 34.66 | 34.67 | 192,331 | -0.35(-0.99%) |
Oct 05, 2022 | 34.32 | 35.15 | 34.24 | 35.02 | 169,746 | +0.02(+0.06%) |
Oct 04, 2022 | 33.79 | 35.02 | 33.79 | 35.00 | 188,240 | +1.84(+5.54%) |
Oct 03, 2022 | 33.04 | 33.42 | 32.77 | 33.16 | 230,945 | +0.41(+1.24%) |
Sep 30, 2022 | 32.74 | 33.55 | 32.43 | 32.76 | 272,055 | +0.08(+0.24%) |
Sep 29, 2022 | 32.61 | 32.98 | 32.40 | 32.68 | 219,679 | -0.37(-1.11%) |
Sep 28, 2022 | 31.89 | 33.41 | 31.91 | 33.04 | 279,387 | +1.20(+3.78%) |
Sep 27, 2022 | 32.10 | 32.78 | 31.70 | 31.84 | 311,947 | -0.13(-0.40%) |
Sep 26, 2022 | 31.78 | 32.39 | 31.78 | 31.97 | 310,216 | -0.03(-0.09%) |
Sep 23, 2022 | 31.82 | 32.08 | 31.46 | 32.00 | 209,811 | -0.27(-0.83%) |
Sep 22, 2022 | 32.61 | 32.76 | 31.88 | 32.27 | 169,031 | -0.33(-1.01%) |
Sep 21, 2022 | 32.85 | 33.53 | 32.56 | 32.60 | 150,166 | -0.17(-0.52%) |
Sep 20, 2022 | 32.90 | 33.22 | 32.49 | 32.77 | 129,562 | -0.37(-1.11%) |
Sep 19, 2022 | 32.44 | 33.22 | 32.37 | 33.13 | 177,309 | +0.55(+1.68%) |
Sep 16, 2022 | 32.48 | 32.66 | 31.67 | 32.59 | 507,406 | -0.12(-0.36%) |
Sep 15, 2022 | 32.46 | 33.15 | 32.44 | 32.71 | 141,358 | +0.20(+0.61%) |
Sep 14, 2022 | 32.96 | 33.05 | 32.07 | 32.51 | 249,661 | -0.45(-1.36%) |
Sep 13, 2022 | 33.36 | 33.51 | 32.66 | 32.95 | 239,433 | -1.20(-3.52%) |
Sep 12, 2022 | 33.86 | 34.30 | 33.82 | 34.16 | 299,290 | +0.28(+0.82%) |
Sep 09, 2022 | 33.34 | 33.93 | 32.95 | 33.88 | 149,310 | +1.04(+3.18%) |
Sep 08, 2022 | 32.23 | 33.13 | 31.98 | 32.84 | 171,435 | +0.24(+0.73%) |
Sep 07, 2022 | 31.75 | 32.63 | 31.56 | 32.60 | 197,456 | +0.67(+2.09%) |
Sep 06, 2022 | 32.70 | 33.37 | 31.72 | 31.93 | 200,888 | -0.51(-1.56%) |
Sep 02, 2022 | 32.70 | 33.54 | 32.29 | 32.44 | 278,419 | -0.28(-0.85%) |
Sep 01, 2022 | 32.49 | 32.74 | 31.99 | 32.71 | 173,160 | +0.01(+0.03%) |
Aug 31, 2022 | 33.14 | 33.18 | 32.53 | 32.70 | 227,368 | -0.34(-1.02%) |
Aug 30, 2022 | 33.39 | 33.43 | 32.74 | 33.04 | 143,984 | -0.21(-0.63%) |
Aug 29, 2022 | 33.34 | 33.77 | 32.96 | 33.25 | 279,678 | -0.48(-1.41%) |
Aug 26, 2022 | 35.10 | 35.37 | 33.73 | 33.73 | 164,476 | -1.19(-3.41%) |
Aug 25, 2022 | 34.52 | 35.01 | 34.04 | 34.92 | 259,769 | +0.44(+1.27%) |
Aug 24, 2022 | 34.15 | 34.76 | 34.15 | 34.48 | 95,741 | +0.09(+0.26%) |
Aug 23, 2022 | 34.81 | 35.37 | 34.37 | 34.39 | 123,400 | -0.49(-1.39%) |
Aug 22, 2022 | 35.82 | 35.82 | 34.68 | 34.88 | 218,177 | -1.39(-3.83%) |
Aug 19, 2022 | 36.43 | 36.92 | 36.17 | 36.27 | 184,868 | -0.58(-1.56%) |
Aug 18, 2022 | 36.47 | 36.91 | 36.21 | 36.84 | 125,516 | +0.29(+0.79%) |
Aug 17, 2022 | 36.41 | 36.97 | 36.38 | 36.55 | 160,229 | -0.38(-1.02%) |
Aug 16, 2022 | 36.10 | 37.16 | 36.10 | 36.93 | 155,105 | +0.64(+1.78%) |
Aug 15, 2022 | 35.70 | 36.29 | 35.41 | 36.29 | 187,019 | +0.17(+0.47%) |
Aug 12, 2022 | 36.16 | 36.28 | 35.67 | 36.12 | 213,451 | +0.44(+1.22%) |
Aug 11, 2022 | 35.65 | 36.10 | 35.55 | 35.68 | 428,625 | +0.42(+1.18%) |
Aug 10, 2022 | 34.73 | 35.81 | 34.45 | 35.26 | 312,308 | +0.95(+2.78%) |
Aug 09, 2022 | 33.88 | 34.34 | 33.35 | 34.31 | 215,190 | +0.46(+1.35%) |
Aug 08, 2022 | 33.94 | 34.58 | 33.65 | 33.86 | 221,075 | -0.08(-0.23%) |
Aug 05, 2022 | 34.29 | 34.54 | 33.67 | 33.94 | 265,209 | -0.29(-0.84%) |
Aug 04, 2022 | 33.89 | 34.46 | 33.48 | 34.22 | 450,993 | +0.52(+1.53%) |
Aug 03, 2022 | 33.80 | 34.06 | 33.47 | 33.71 | 433,810 | +0.12(+0.35%) |
Aug 02, 2022 | 32.93 | 33.87 | 32.74 | 33.59 | 565,711 | +0.57(+1.71%) |
Aug 01, 2022 | 33.46 | 33.74 | 32.81 | 33.02 | 408,314 | -0.44(-1.30%) |
Jul 29, 2022 | 33.74 | 34.57 | 33.35 | 33.46 | 437,676 | -0.28(-0.82%) |
Jul 28, 2022 | 38.85 | 38.85 | 30.92 | 33.74 | 1,752,330 | -9.05(-21.15%) |
Jul 27, 2022 | 41.72 | 42.95 | 41.60 | 42.79 | 168,489 | +1.41(+3.41%) |
Jul 26, 2022 | 41.27 | 42.17 | 41.17 | 41.38 | 133,355 | -0.45(-1.07%) |
Jul 25, 2022 | 41.50 | 41.99 | 41.07 | 41.82 | 155,940 | +0.56(+1.35%) |
Jul 22, 2022 | 41.84 | 42.13 | 40.38 | 41.27 | 152,757 | -0.61(-1.45%) |
Jul 21, 2022 | 41.32 | 41.90 | 41.05 | 41.87 | 183,077 | +0.31(+0.74%) |
Jul 20, 2022 | 40.81 | 41.70 | 40.42 | 41.57 | 80,099 | +0.53(+1.28%) |
Jul 19, 2022 | 39.66 | 41.09 | 39.61 | 41.04 | 209,158 | +2.01(+5.16%) |
Jul 18, 2022 | 39.36 | 39.96 | 37.74 | 39.03 | 160,308 | +0.06(+0.15%) |
Jul 15, 2022 | 38.91 | 39.32 | 38.32 | 38.97 | 157,600 | +1.02(+2.69%) |
Jul 14, 2022 | 38.32 | 38.71 | 37.83 | 37.94 | 208,975 | -1.35(-3.43%) |
Jul 13, 2022 | 39.62 | 39.69 | 38.98 | 39.29 | 166,188 | -0.85(-2.13%) |
Jul 12, 2022 | 40.06 | 40.52 | 39.80 | 40.15 | 305,291 | -0.12(-0.30%) |
Jul 11, 2022 | 40.21 | 40.73 | 40.03 | 40.27 | 337,160 | -0.48(-1.17%) |
Jul 08, 2022 | 40.72 | 41.35 | 40.31 | 40.74 | 366,162 | +0.21(+0.51%) |
Jul 07, 2022 | 40.20 | 41.48 | 40.20 | 40.53 | 475,361 | +0.10(+0.25%) |
Jul 06, 2022 | 41.04 | 41.57 | 40.37 | 40.43 | 326,005 | -0.45(-1.09%) |
Jul 05, 2022 | 39.37 | 41.01 | 38.81 | 40.88 | 337,353 | +0.58(+1.43%) |
Jul 01, 2022 | 38.44 | 40.49 | 37.79 | 40.31 | 306,603 | +1.93(+5.04%) |
Jun 30, 2022 | 38.05 | 39.01 | 37.38 | 38.37 | 213,505 | -0.47(-1.20%) |
Jun 29, 2022 | 38.89 | 39.15 | 38.15 | 38.84 | 130,444 | -0.08(-0.20%) |
Jun 28, 2022 | 39.54 | 40.31 | 38.90 | 38.92 | 238,889 | -0.47(-1.18%) |
Jun 27, 2022 | 39.73 | 39.77 | 38.85 | 39.38 | 165,730 | +0.04(+0.10%) |
Jun 24, 2022 | 38.02 | 39.94 | 37.87 | 39.34 | 365,040 | +1.53(+4.04%) |
Jun 23, 2022 | 37.55 | 37.90 | 36.78 | 37.81 | 184,405 | +0.20(+0.53%) |
Jun 22, 2022 | 37.03 | 37.92 | 36.94 | 37.62 | 189,960 | -0.06(-0.16%) |
Jun 21, 2022 | 38.21 | 38.52 | 37.64 | 37.68 | 213,366 | +0.32(+0.85%) |
Jun 17, 2022 | 37.25 | 37.93 | 36.73 | 37.36 | 437,127 | +0.49(+1.32%) |
Jun 16, 2022 | 36.73 | 37.15 | 36.13 | 36.87 | 310,297 | -0.51(-1.35%) |
Jun 15, 2022 | 37.19 | 38.34 | 36.65 | 37.38 | 306,503 | +0.57(+1.54%) |
Jun 14, 2022 | 36.96 | 38.51 | 36.32 | 36.81 | 339,836 | +0.12(+0.32%) |
Jun 13, 2022 | 37.20 | 37.81 | 36.43 | 36.69 | 297,712 | -1.51(-3.95%) |
Jun 10, 2022 | 38.46 | 39.13 | 37.81 | 38.20 | 186,705 | -1.13(-2.88%) |
Jun 09, 2022 | 40.77 | 41.44 | 39.20 | 39.33 | 222,033 | -1.63(-3.97%) |
Jun 08, 2022 | 40.87 | 41.44 | 40.52 | 40.96 | 173,660 | -0.38(-0.91%) |
Jun 07, 2022 | 40.90 | 41.68 | 40.80 | 41.34 | 117,464 | -0.19(-0.45%) |
Jun 06, 2022 | 41.25 | 42.02 | 40.97 | 41.53 | 209,181 | +0.83(+2.05%) |
Jun 03, 2022 | 40.77 | 40.77 | 40.19 | 40.69 | 114,957 | -0.43(-1.04%) |
Jun 02, 2022 | 40.35 | 41.47 | 40.27 | 41.12 | 145,602 | +0.62(+1.54%) |
Jun 01, 2022 | 41.32 | 41.32 | 40.06 | 40.50 | 148,514 | -0.70(-1.71%) |
May 31, 2022 | 40.78 | 41.59 | 40.33 | 41.20 | 449,553 | -0.03(-0.07%) |
May 27, 2022 | 40.36 | 41.24 | 40.30 | 41.23 | 150,248 | +0.95(+2.36%) |
May 26, 2022 | 39.51 | 40.35 | 39.16 | 40.28 | 234,870 | +1.23(+3.15%) |
May 25, 2022 | 38.14 | 39.32 | 37.82 | 39.05 | 236,940 | +0.87(+2.28%) |
May 24, 2022 | 38.35 | 38.59 | 37.12 | 38.18 | 214,874 | -0.53(-1.36%) |
May 23, 2022 | 37.39 | 39.07 | 37.30 | 38.70 | 303,596 | +2.08(+5.68%) |
May 20, 2022 | 37.31 | 37.56 | 35.70 | 36.62 | 232,561 | -0.14(-0.38%) |
May 19, 2022 | 37.16 | 37.74 | 36.66 | 36.76 | 316,128 | -1.01(-2.68%) |
May 18, 2022 | 38.52 | 39.00 | 37.23 | 37.77 | 258,324 | -1.57(-3.98%) |
May 17, 2022 | 39.07 | 39.53 | 38.68 | 39.34 | 160,624 | +1.25(+3.28%) |
May 16, 2022 | 38.82 | 38.86 | 37.73 | 38.09 | 262,488 | -0.99(-2.54%) |
May 13, 2022 | 39.12 | 39.67 | 38.51 | 39.08 | 192,445 | +0.56(+1.47%) |
May 12, 2022 | 38.01 | 38.75 | 37.50 | 38.51 | 269,271 | +0.28(+0.73%) |
May 11, 2022 | 38.43 | 39.64 | 37.96 | 38.24 | 201,510 | -0.11(-0.28%) |
May 10, 2022 | 39.85 | 41.33 | 37.47 | 38.34 | 342,473 | -0.81(-2.08%) |
May 09, 2022 | 39.97 | 40.88 | 38.91 | 39.16 | 306,910 | -1.53(-3.75%) |
May 06, 2022 | 41.71 | 41.72 | 40.21 | 40.68 | 236,646 | -1.10(-2.63%) |
May 05, 2022 | 43.11 | 43.28 | 41.37 | 41.78 | 225,281 | -1.94(-4.44%) |
May 04, 2022 | 42.74 | 43.93 | 41.58 | 43.73 | 307,130 | +1.14(+2.68%) |
May 03, 2022 | 42.82 | 43.60 | 42.27 | 42.59 | 405,440 | -0.37(-0.85%) |
May 02, 2022 | 43.56 | 44.28 | 41.74 | 42.95 | 391,674 | -0.31(-0.71%) |
Apr 29, 2022 | 44.81 | 45.40 | 42.87 | 43.26 | 352,491 | -2.25(-4.94%) |
Apr 28, 2022 | 45.40 | 45.78 | 44.26 | 45.51 | 223,037 | +0.96(+2.16%) |
Apr 27, 2022 | 44.75 | 45.26 | 44.23 | 44.55 | 226,190 | -0.35(-0.77%) |
Apr 26, 2022 | 46.13 | 46.48 | 44.88 | 44.90 | 219,047 | -2.08(-4.43%) |
Apr 25, 2022 | 45.87 | 47.00 | 45.02 | 46.98 | 159,313 | +0.42(+0.89%) |
Apr 22, 2022 | 47.66 | 48.15 | 46.19 | 46.56 | 193,661 | -1.09(-2.29%) |
Apr 21, 2022 | 49.74 | 49.74 | 47.30 | 47.65 | 180,479 | -1.43(-2.91%) |
Apr 20, 2022 | 50.00 | 50.13 | 48.78 | 49.08 | 235,947 | -0.43(-0.86%) |
Apr 19, 2022 | 47.78 | 49.69 | 47.62 | 49.50 | 175,589 | +2.13(+4.50%) |
Apr 18, 2022 | 47.47 | 47.98 | 46.92 | 47.37 | 185,318 | -0.38(-0.79%) |
Apr 14, 2022 | 49.26 | 49.61 | 47.62 | 47.75 | 252,807 | -1.41(-2.86%) |
Apr 13, 2022 | 48.07 | 49.28 | 47.80 | 49.16 | 171,492 | +0.76(+1.58%) |
Apr 12, 2022 | 48.92 | 49.25 | 47.66 | 48.39 | 360,200 | -0.16(-0.33%) |
Apr 11, 2022 | 49.32 | 50.18 | 48.52 | 48.55 | 231,916 | -0.71(-1.45%) |
Apr 08, 2022 | 49.69 | 50.17 | 48.77 | 49.27 | 248,440 | -0.12(-0.24%) |
Apr 07, 2022 | 51.50 | 51.86 | 49.26 | 49.38 | 335,657 | -2.22(-4.30%) |
Apr 06, 2022 | 52.95 | 52.95 | 51.27 | 51.60 | 213,287 | -1.72(-3.23%) |
Apr 05, 2022 | 53.29 | 54.16 | 52.11 | 53.33 | 212,155 | -0.15(-0.28%) |
Apr 04, 2022 | 54.18 | 54.18 | 53.15 | 53.48 | 112,138 | -0.67(-1.24%) |
Apr 01, 2022 | 54.88 | 55.02 | 53.82 | 54.15 | 184,254 | -0.28(-0.51%) |
Mar 31, 2022 | 55.47 | 55.92 | 54.07 | 54.43 | 221,756 | -1.20(-2.16%) |
Mar 30, 2022 | 56.58 | 56.94 | 54.83 | 55.63 | 335,508 | -1.08(-1.90%) |
Mar 29, 2022 | 55.92 | 57.06 | 55.50 | 56.71 | 290,767 | +1.71(+3.12%) |
Mar 28, 2022 | 54.60 | 55.04 | 53.81 | 54.99 | 270,060 | +0.20(+0.36%) |
Mar 25, 2022 | 53.28 | 54.83 | 53.28 | 54.80 | 148,633 | +1.71(+3.23%) |
Mar 24, 2022 | 53.14 | 53.47 | 52.26 | 53.08 | 136,146 | +0.25(+0.47%) |
Mar 23, 2022 | 54.89 | 54.98 | 52.68 | 52.83 | 247,260 | -2.36(-4.27%) |
Mar 22, 2022 | 54.76 | 55.85 | 54.66 | 55.19 | 408,741 | +1.03(+1.90%) |
Mar 21, 2022 | 55.83 | 55.89 | 53.57 | 54.16 | 358,783 | -1.30(-2.34%) |
Mar 18, 2022 | 54.48 | 55.48 | 52.88 | 55.46 | 1,201,376 | +0.42(+0.76%) |
Mar 17, 2022 | 53.58 | 55.04 | 52.39 | 55.04 | 367,810 | +1.19(+2.21%) |
Mar 16, 2022 | 52.35 | 54.01 | 51.50 | 53.85 | 269,513 | +2.37(+4.60%) |
Mar 15, 2022 | 52.45 | 52.92 | 50.82 | 51.49 | 395,323 | -0.47(-0.90%) |
Mar 14, 2022 | 51.61 | 53.14 | 51.14 | 51.95 | 237,123 | +1.16(+2.28%) |
Mar 11, 2022 | 51.00 | 51.54 | 50.52 | 50.79 | 258,680 | +0.42(+0.83%) |
Mar 10, 2022 | 50.08 | 51.04 | 49.69 | 50.38 | 330,271 | -0.57(-1.13%) |
Mar 09, 2022 | 50.25 | 52.63 | 49.56 | 50.95 | 493,357 | +2.00(+4.09%) |
Mar 08, 2022 | 49.57 | 50.50 | 48.39 | 48.95 | 394,572 | -0.30(-0.60%) |
Mar 07, 2022 | 53.53 | 53.54 | 49.16 | 49.25 | 481,825 | -4.85(-8.97%) |
Mar 04, 2022 | 54.89 | 55.40 | 52.93 | 54.10 | 307,673 | -1.49(-2.67%) |
Mar 03, 2022 | 55.95 | 56.51 | 55.26 | 55.58 | 243,322 | -0.15(-0.27%) |
Mar 02, 2022 | 53.60 | 55.94 | 53.60 | 55.73 | 259,637 | +2.82(+5.33%) |
Mar 01, 2022 | 54.51 | 54.82 | 52.12 | 52.91 | 478,810 | -1.93(-3.52%) |
Feb 28, 2022 | 53.67 | 55.26 | 52.97 | 54.84 | 397,180 | +0.16(+0.29%) |
Feb 25, 2022 | 53.53 | 54.79 | 53.65 | 54.68 | 272,352 | +1.60(+3.02%) |
Feb 24, 2022 | 51.67 | 53.10 | 51.12 | 53.08 | 225,547 | -0.43(-0.80%) |
Feb 23, 2022 | 55.08 | 55.56 | 53.32 | 53.50 | 154,327 | -1.00(-1.83%) |
Feb 22, 2022 | 55.52 | 55.84 | 54.19 | 54.50 | 244,065 | -1.06(-1.91%) |
Feb 18, 2022 | 55.56 | 0 | -0.36(-0.64%) | |||
Feb 17, 2022 | 57.41 | 57.41 | 55.82 | 55.92 | 163,987 | -2.25(-3.86%) |
Feb 16, 2022 | 57.37 | 58.33 | 57.29 | 58.17 | 162,180 | +0.34(+0.58%) |
Feb 15, 2022 | 56.94 | 58.21 | 56.62 | 57.83 | 235,539 | +1.67(+2.98%) |
Feb 14, 2022 | 56.83 | 57.02 | 55.33 | 56.16 | 234,388 | -0.10(-0.18%) |
Feb 11, 2022 | 56.64 | 57.57 | 55.84 | 56.26 | 161,785 | -0.48(-0.84%) |
Feb 10, 2022 | 57.06 | 57.80 | 56.05 | 56.73 | 296,285 | -0.71(-1.24%) |
Feb 09, 2022 | 59.14 | 59.40 | 57.00 | 57.44 | 265,513 | -1.56(-2.65%) |
Feb 08, 2022 | 57.82 | 59.05 | 57.54 | 59.01 | 323,498 | +1.58(+2.76%) |
Feb 07, 2022 | 58.12 | 58.13 | 57.31 | 57.42 | 160,865 | -0.26(-0.45%) |
Feb 04, 2022 | 57.33 | 57.88 | 56.25 | 57.68 | 247,026 | +0.58(+1.02%) |
Feb 03, 2022 | 58.13 | 56.97 | 57.10 | 217,718 | -1.39(-2.37%) | |
Feb 02, 2022 | 59.46 | 60.79 | 57.29 | 58.48 | 405,922 | -2.49(-4.08%) |