Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 55.78 | 57.48 | 55.34 | 57.47 | 333,425 | +1.92(+3.46%) |
Jan 30, 2023 | 55.69 | 56.35 | 55.36 | 55.55 | 161,692 | -0.89(-1.58%) |
Jan 27, 2023 | 54.93 | 56.66 | 54.68 | 56.44 | 245,372 | +1.17(+2.12%) |
Jan 26, 2023 | 56.17 | 56.49 | 54.80 | 55.27 | 203,228 | -0.31(-0.56%) |
Jan 25, 2023 | 55.78 | 56.18 | 55.03 | 55.58 | 199,972 | -0.90(-1.59%) |
Jan 24, 2023 | 57.16 | 57.44 | 56.26 | 56.48 | 151,864 | -0.81(-1.41%) |
Jan 23, 2023 | 57.00 | 58.02 | 56.75 | 57.29 | 187,032 | +0.49(+0.86%) |
Jan 20, 2023 | 56.20 | 56.90 | 55.46 | 56.80 | 226,362 | +1.09(+1.96%) |
Jan 19, 2023 | 56.01 | 56.55 | 55.00 | 55.71 | 218,576 | -0.99(-1.75%) |
Jan 18, 2023 | 57.97 | 58.51 | 56.56 | 56.70 | 209,676 | -1.12(-1.94%) |
Jan 17, 2023 | 58.05 | 58.77 | 57.77 | 57.82 | 159,426 | -0.55(-0.94%) |
Jan 13, 2023 | 57.60 | 58.47 | 57.02 | 58.37 | 139,037 | +0.68(+1.18%) |
Jan 12, 2023 | 56.33 | 57.70 | 56.03 | 57.69 | 255,122 | +1.66(+2.96%) |
Jan 11, 2023 | 55.86 | 56.83 | 55.58 | 56.03 | 199,988 | +0.46(+0.83%) |
Jan 10, 2023 | 53.68 | 55.62 | 53.41 | 55.57 | 307,689 | +1.92(+3.58%) |
Jan 09, 2023 | 53.72 | 54.70 | 53.48 | 53.65 | 192,218 | +0.37(+0.69%) |
Jan 06, 2023 | 52.62 | 54.15 | 52.06 | 53.28 | 218,813 | +1.48(+2.86%) |
Jan 05, 2023 | 52.35 | 52.70 | 51.56 | 51.80 | 154,765 | -0.86(-1.63%) |
Jan 04, 2023 | 52.38 | 53.21 | 52.09 | 52.66 | 239,865 | +0.92(+1.78%) |
Jan 03, 2023 | 51.33 | 51.95 | 50.42 | 51.74 | 279,887 | +1.09(+2.15%) |
Dec 30, 2022 | 50.82 | 51.93 | 49.95 | 50.65 | 175,956 | -0.58(-1.13%) |
Dec 29, 2022 | 49.75 | 51.30 | 49.75 | 51.23 | 267,507 | +1.91(+3.87%) |
Dec 28, 2022 | 50.21 | 50.62 | 49.19 | 49.32 | 194,692 | -0.97(-1.93%) |
Dec 27, 2022 | 49.65 | 50.76 | 49.23 | 50.29 | 251,447 | +0.70(+1.41%) |
Dec 23, 2022 | 51.61 | 51.66 | 49.35 | 49.59 | 235,290 | -1.95(-3.78%) |
Dec 22, 2022 | 51.50 | 51.83 | 50.32 | 51.54 | 287,664 | -0.59(-1.13%) |
Dec 21, 2022 | 51.55 | 52.39 | 51.21 | 52.13 | 309,375 | +1.13(+2.22%) |
Dec 20, 2022 | 49.50 | 51.20 | 49.29 | 51.00 | 345,198 | +1.45(+2.93%) |
Dec 19, 2022 | 49.99 | 51.24 | 49.26 | 49.55 | 228,002 | -0.20(-0.40%) |
Dec 16, 2022 | 50.81 | 51.00 | 49.38 | 49.75 | 975,640 | -1.65(-3.21%) |
Dec 15, 2022 | 52.53 | 52.53 | 50.97 | 51.40 | 288,698 | -2.13(-3.98%) |
Dec 14, 2022 | 54.13 | 55.10 | 53.03 | 53.53 | 270,771 | -0.76(-1.40%) |
Dec 13, 2022 | 55.64 | 56.48 | 53.66 | 54.29 | 288,221 | +1.34(+2.53%) |
Dec 12, 2022 | 52.47 | 53.21 | 52.22 | 52.95 | 258,079 | +0.40(+0.76%) |
Dec 09, 2022 | 53.05 | 53.10 | 52.27 | 52.55 | 212,596 | -0.45(-0.85%) |
Dec 08, 2022 | 52.15 | 53.08 | 51.94 | 53.00 | 171,260 | +1.23(+2.38%) |
Dec 07, 2022 | 52.30 | 53.10 | 51.76 | 51.77 | 140,881 | -0.58(-1.11%) |
Dec 06, 2022 | 53.75 | 53.85 | 52.06 | 52.35 | 170,489 | -1.52(-2.82%) |
Dec 05, 2022 | 53.80 | 54.03 | 53.30 | 53.87 | 211,212 | -0.61(-1.12%) |
Dec 02, 2022 | 53.29 | 54.88 | 52.16 | 54.48 | 151,083 | +0.21(+0.39%) |
Dec 01, 2022 | 53.43 | 54.73 | 53.30 | 54.27 | 279,898 | +1.09(+2.05%) |
Nov 30, 2022 | 50.88 | 53.23 | 50.68 | 53.18 | 342,200 | +2.18(+4.27%) |
Nov 29, 2022 | 50.70 | 51.42 | 50.70 | 51.00 | 205,596 | -0.05(-0.10%) |
Nov 28, 2022 | 52.57 | 52.57 | 50.76 | 51.05 | 225,871 | -2.27(-4.26%) |
Nov 25, 2022 | 52.31 | 53.56 | 52.22 | 53.32 | 76,280 | +0.57(+1.08%) |
Nov 23, 2022 | 53.34 | 53.34 | 52.42 | 52.75 | 175,110 | -0.21(-0.40%) |
Nov 22, 2022 | 53.11 | 53.39 | 52.31 | 52.96 | 185,718 | +0.43(+0.82%) |
Nov 21, 2022 | 54.50 | 54.96 | 52.39 | 52.53 | 266,203 | -2.51(-4.56%) |
Nov 18, 2022 | 53.94 | 55.08 | 52.90 | 55.04 | 355,626 | +2.30(+4.36%) |
Nov 17, 2022 | 52.59 | 53.20 | 51.87 | 52.74 | 208,027 | -1.05(-1.95%) |
Nov 16, 2022 | 53.93 | 54.19 | 53.45 | 53.79 | 200,241 | -0.61(-1.12%) |
Nov 15, 2022 | 53.92 | 55.41 | 53.35 | 54.40 | 288,123 | +1.58(+2.99%) |
Nov 14, 2022 | 54.67 | 54.93 | 54.67 | 52.82 | 298,241 | -2.35(-4.26%) |
Nov 11, 2022 | 54.00 | 55.27 | 53.78 | 55.17 | 341,866 | +1.23(+2.28%) |
Nov 10, 2022 | 52.89 | 54.42 | 52.55 | 53.94 | 412,688 | +3.51(+6.96%) |
Nov 09, 2022 | 49.91 | 50.61 | 49.05 | 50.43 | 550,562 | +0.07(+0.14%) |
Nov 08, 2022 | 50.39 | 50.59 | 49.52 | 50.36 | 690,510 | +0.25(+0.50%) |
Nov 07, 2022 | 46.93 | 50.13 | 46.82 | 50.11 | 487,520 | +3.36(+7.19%) |
Nov 04, 2022 | 43.79 | 47.48 | 43.47 | 46.75 | 583,525 | +3.60(+8.34%) |
Nov 03, 2022 | 41.93 | 43.31 | 39.38 | 43.15 | 638,623 | -3.35(-7.20%) |
Nov 02, 2022 | 48.64 | 48.88 | 46.34 | 46.50 | 383,232 | -2.29(-4.69%) |
Nov 01, 2022 | 49.59 | 49.82 | 48.78 | 48.79 | 454,830 | -0.10(-0.20%) |
Oct 31, 2022 | 49.11 | 49.38 | 48.40 | 48.89 | 373,664 | -0.48(-0.97%) |
Oct 28, 2022 | 49.04 | 49.92 | 48.47 | 49.37 | 328,229 | +0.45(+0.92%) |
Oct 27, 2022 | 47.81 | 49.45 | 47.81 | 48.92 | 351,655 | +1.60(+3.38%) |
Oct 26, 2022 | 47.67 | 48.37 | 47.32 | 47.32 | 281,374 | -0.24(-0.50%) |
Oct 25, 2022 | 44.88 | 47.61 | 44.88 | 47.56 | 264,991 | +2.82(+6.30%) |
Oct 24, 2022 | 44.50 | 45.03 | 43.76 | 44.74 | 208,434 | +0.60(+1.36%) |
Oct 21, 2022 | 42.25 | 44.50 | 42.11 | 44.14 | 339,620 | +2.14(+5.10%) |
Oct 20, 2022 | 43.59 | 44.40 | 41.92 | 42.00 | 267,434 | -1.82(-4.15%) |
Oct 19, 2022 | 44.20 | 44.51 | 43.54 | 43.82 | 311,809 | -0.70(-1.57%) |
Oct 18, 2022 | 44.92 | 45.66 | 44.46 | 44.52 | 367,592 | +0.46(+1.04%) |
Oct 17, 2022 | 43.87 | 44.52 | 43.49 | 44.06 | 427,645 | +1.22(+2.85%) |
Oct 14, 2022 | 43.42 | 43.42 | 42.48 | 42.84 | 255,982 | -0.29(-0.67%) |
Oct 13, 2022 | 40.82 | 43.18 | 40.32 | 43.13 | 403,548 | +1.34(+3.21%) |
Oct 12, 2022 | 43.46 | 43.71 | 41.73 | 41.79 | 256,311 | -1.72(-3.95%) |
Oct 11, 2022 | 42.55 | 43.92 | 42.16 | 43.51 | 364,374 | +0.79(+1.85%) |
Oct 10, 2022 | 43.12 | 43.34 | 42.40 | 42.72 | 194,341 | +0.02(+0.05%) |
Oct 07, 2022 | 44.07 | 44.07 | 42.50 | 42.70 | 244,498 | -1.88(-4.22%) |
Oct 06, 2022 | 45.66 | 46.25 | 44.49 | 44.58 | 200,617 | -1.16(-2.54%) |
Oct 05, 2022 | 45.39 | 46.04 | 45.22 | 45.74 | 193,125 | -0.54(-1.17%) |
Oct 04, 2022 | 44.99 | 46.51 | 44.81 | 46.28 | 292,154 | +2.27(+5.16%) |
Oct 03, 2022 | 42.63 | 44.16 | 42.27 | 44.01 | 300,540 | +1.90(+4.51%) |
Sep 30, 2022 | 43.09 | 43.68 | 42.07 | 42.11 | 340,755 | -1.28(-2.95%) |
Sep 29, 2022 | 43.88 | 43.93 | 42.76 | 43.39 | 301,998 | -1.19(-2.67%) |
Sep 28, 2022 | 43.69 | 44.83 | 43.64 | 44.58 | 246,613 | +0.90(+2.06%) |
Sep 27, 2022 | 44.14 | 44.62 | 43.20 | 43.68 | 231,508 | +0.05(+0.11%) |
Sep 26, 2022 | 43.61 | 44.82 | 43.35 | 43.63 | 269,841 | -0.30(-0.68%) |
Sep 23, 2022 | 44.62 | 45.08 | 43.18 | 43.93 | 386,396 | -1.32(-2.92%) |
Sep 22, 2022 | 46.10 | 46.18 | 45.09 | 45.25 | 254,188 | -1.24(-2.67%) |
Sep 21, 2022 | 46.91 | 47.89 | 46.43 | 46.49 | 389,206 | -0.36(-0.77%) |
Sep 20, 2022 | 47.96 | 48.45 | 46.65 | 46.85 | 323,341 | -1.45(-3.00%) |
Sep 19, 2022 | 47.98 | 48.83 | 47.48 | 48.30 | 290,977 | -0.25(-0.51%) |
Sep 16, 2022 | 48.30 | 49.03 | 48.03 | 48.55 | 861,833 | -0.45(-0.92%) |
Sep 15, 2022 | 49.48 | 49.95 | 48.11 | 49.00 | 429,616 | -0.81(-1.63%) |
Sep 14, 2022 | 49.85 | 50.08 | 49.25 | 49.81 | 264,702 | -0.05(-0.10%) |
Sep 13, 2022 | 48.98 | 50.30 | 48.48 | 49.86 | 305,422 | -0.84(-1.66%) |
Sep 12, 2022 | 51.21 | 51.27 | 50.14 | 50.70 | 202,404 | -0.04(-0.08%) |
Sep 09, 2022 | 50.24 | 50.87 | 49.70 | 50.74 | 236,207 | +1.23(+2.48%) |
Sep 08, 2022 | 48.95 | 49.56 | 47.96 | 49.51 | 243,946 | -0.12(-0.24%) |
Sep 07, 2022 | 46.36 | 49.71 | 46.36 | 49.63 | 266,083 | +2.98(+6.39%) |
Sep 06, 2022 | 48.12 | 48.12 | 46.22 | 46.65 | 378,758 | -0.96(-2.02%) |
Sep 02, 2022 | 48.31 | 48.39 | 47.45 | 47.61 | 516,389 | -0.14(-0.29%) |
Sep 01, 2022 | 46.82 | 47.83 | 46.53 | 47.75 | 367,652 | +0.17(+0.36%) |
Aug 31, 2022 | 46.94 | 48.01 | 46.83 | 47.58 | 265,821 | +0.71(+1.51%) |
Aug 30, 2022 | 48.04 | 48.31 | 46.74 | 46.87 | 175,040 | -1.02(-2.13%) |
Aug 29, 2022 | 48.28 | 49.42 | 47.81 | 47.89 | 158,423 | -0.99(-2.03%) |
Aug 26, 2022 | 51.28 | 51.30 | 48.88 | 48.88 | 260,007 | -2.28(-4.46%) |
Aug 25, 2022 | 50.38 | 51.17 | 49.72 | 51.16 | 316,259 | +1.52(+3.06%) |
Aug 24, 2022 | 48.66 | 50.07 | 48.29 | 49.64 | 384,116 | +0.92(+1.89%) |
Aug 23, 2022 | 48.66 | 49.31 | 48.16 | 48.72 | 205,614 | -0.02(-0.04%) |
Aug 22, 2022 | 49.14 | 49.31 | 48.37 | 48.74 | 233,687 | -1.44(-2.87%) |
Aug 19, 2022 | 52.66 | 52.66 | 49.73 | 50.18 | 435,022 | -2.62(-4.96%) |
Aug 18, 2022 | 52.41 | 53.13 | 52.25 | 52.80 | 415,447 | +0.20(+0.38%) |
Aug 17, 2022 | 52.77 | 53.19 | 52.38 | 52.60 | 279,552 | -1.11(-2.07%) |
Aug 16, 2022 | 55.01 | 55.10 | 53.60 | 53.71 | 251,286 | -1.55(-2.80%) |
Aug 15, 2022 | 54.49 | 55.56 | 54.03 | 55.26 | 261,689 | +0.16(+0.29%) |
Aug 12, 2022 | 53.40 | 55.11 | 53.28 | 55.10 | 344,165 | +1.78(+3.34%) |
Aug 11, 2022 | 53.36 | 53.79 | 52.74 | 53.32 | 298,324 | +0.45(+0.85%) |
Aug 10, 2022 | 51.39 | 52.96 | 51.30 | 52.87 | 286,811 | +2.65(+5.28%) |
Aug 09, 2022 | 50.56 | 50.59 | 49.52 | 50.22 | 344,383 | -0.41(-0.81%) |
Aug 08, 2022 | 50.76 | 52.90 | 50.32 | 50.63 | 368,491 | -1.01(-1.96%) |
Aug 05, 2022 | 49.12 | 51.86 | 48.75 | 51.64 | 587,594 | +0.98(+1.93%) |
Aug 04, 2022 | 53.86 | 54.02 | 49.73 | 50.66 | 947,624 | -7.96(-13.58%) |
Aug 03, 2022 | 57.74 | 58.74 | 57.41 | 58.62 | 559,893 | +1.35(+2.36%) |
Aug 02, 2022 | 57.29 | 58.09 | 56.95 | 57.27 | 329,037 | -0.66(-1.14%) |
Aug 01, 2022 | 58.63 | 58.95 | 57.19 | 57.93 | 290,559 | -0.47(-0.80%) |
Jul 29, 2022 | 56.98 | 59.25 | 56.56 | 58.40 | 381,258 | +1.55(+2.73%) |
Jul 28, 2022 | 55.95 | 57.37 | 55.34 | 56.85 | 533,687 | +1.44(+2.60%) |
Jul 27, 2022 | 54.06 | 55.72 | 54.01 | 55.41 | 292,977 | +1.73(+3.22%) |
Jul 26, 2022 | 53.85 | 54.10 | 53.15 | 53.68 | 209,660 | -0.52(-0.96%) |
Jul 25, 2022 | 53.52 | 54.43 | 52.77 | 54.20 | 201,494 | +0.63(+1.18%) |
Jul 22, 2022 | 54.67 | 54.79 | 53.02 | 53.57 | 280,008 | -0.83(-1.53%) |
Jul 21, 2022 | 52.08 | 54.41 | 51.78 | 54.40 | 322,840 | +1.79(+3.40%) |
Jul 20, 2022 | 49.57 | 52.75 | 49.57 | 52.61 | 348,872 | +3.75(+7.67%) |
Jul 19, 2022 | 48.69 | 49.54 | 48.22 | 48.86 | 275,074 | +0.93(+1.94%) |
Jul 18, 2022 | 48.96 | 49.50 | 47.47 | 47.93 | 325,334 | -0.39(-0.81%) |
Jul 15, 2022 | 46.27 | 48.42 | 45.85 | 48.32 | 501,780 | +3.04(+6.71%) |
Jul 14, 2022 | 45.01 | 45.62 | 43.94 | 45.28 | 506,379 | -0.33(-0.72%) |
Jul 13, 2022 | 44.77 | 46.00 | 44.51 | 45.61 | 477,701 | -0.06(-0.13%) |
Jul 12, 2022 | 46.01 | 47.04 | 45.27 | 45.67 | 448,310 | -0.53(-1.15%) |
Jul 11, 2022 | 47.35 | 47.91 | 46.10 | 46.20 | 452,412 | -1.73(-3.61%) |
Jul 08, 2022 | 48.37 | 48.67 | 47.72 | 47.93 | 379,880 | -0.44(-0.91%) |
Jul 07, 2022 | 47.69 | 48.67 | 47.00 | 48.37 | 603,332 | +0.97(+2.05%) |
Jul 06, 2022 | 47.24 | 48.19 | 46.86 | 47.40 | 285,485 | -0.05(-0.11%) |
Jul 05, 2022 | 47.03 | 47.81 | 44.98 | 47.45 | 376,802 | -0.88(-1.82%) |
Jul 01, 2022 | 49.53 | 49.53 | 47.60 | 48.33 | 299,456 | -1.10(-2.23%) |
Jun 30, 2022 | 48.18 | 49.77 | 47.63 | 49.43 | 297,180 | +0.26(+0.53%) |
Jun 29, 2022 | 50.45 | 50.45 | 48.53 | 49.17 | 468,727 | -1.51(-2.98%) |
Jun 28, 2022 | 51.32 | 52.57 | 50.62 | 50.68 | 414,222 | -0.61(-1.19%) |
Jun 27, 2022 | 51.12 | 51.98 | 50.46 | 51.29 | 291,301 | +0.47(+0.92%) |
Jun 24, 2022 | 49.47 | 51.37 | 49.00 | 50.82 | 1,207,384 | +1.65(+3.36%) |
Jun 23, 2022 | 48.09 | 49.27 | 47.84 | 49.17 | 529,075 | +1.01(+2.10%) |
Jun 22, 2022 | 47.05 | 49.17 | 46.38 | 48.16 | 531,230 | +0.88(+1.86%) |
Jun 21, 2022 | 46.90 | 47.61 | 46.16 | 47.28 | 338,031 | +1.14(+2.47%) |
Jun 17, 2022 | 44.66 | 47.11 | 44.45 | 46.14 | 1,067,273 | +2.31(+5.27%) |
Jun 16, 2022 | 45.49 | 46.43 | 43.18 | 43.83 | 469,406 | -3.24(-6.88%) |
Jun 15, 2022 | 45.40 | 47.64 | 45.30 | 47.07 | 335,629 | +2.15(+4.79%) |
Jun 14, 2022 | 47.12 | 47.74 | 44.69 | 44.92 | 330,490 | -2.12(-4.51%) |
Jun 13, 2022 | 47.40 | 47.71 | 45.97 | 47.04 | 379,758 | -1.66(-3.41%) |
Jun 10, 2022 | 48.71 | 49.41 | 47.96 | 48.70 | 206,510 | -1.20(-2.40%) |
Jun 09, 2022 | 50.83 | 50.83 | 49.80 | 49.90 | 184,021 | -1.23(-2.41%) |
Jun 08, 2022 | 52.70 | 52.80 | 51.07 | 51.13 | 161,689 | -1.57(-2.98%) |
Jun 07, 2022 | 51.05 | 52.73 | 50.91 | 52.70 | 181,939 | +0.89(+1.72%) |
Jun 06, 2022 | 51.95 | 52.49 | 51.49 | 51.81 | 244,349 | +0.28(+0.54%) |
Jun 03, 2022 | 52.76 | 52.76 | 51.32 | 51.53 | 175,896 | -1.61(-3.03%) |
Jun 02, 2022 | 50.75 | 53.20 | 50.65 | 53.14 | 206,541 | +2.32(+4.57%) |
Jun 01, 2022 | 51.92 | 52.40 | 50.48 | 50.82 | 218,055 | -0.79(-1.53%) |
May 31, 2022 | 52.62 | 52.84 | 51.32 | 51.61 | 375,360 | -1.07(-2.03%) |
May 27, 2022 | 50.99 | 52.69 | 50.91 | 52.68 | 226,188 | +1.64(+3.21%) |
May 26, 2022 | 50.45 | 51.64 | 50.33 | 51.04 | 237,844 | +0.93(+1.86%) |
May 25, 2022 | 49.58 | 50.30 | 48.44 | 50.11 | 204,176 | +0.22(+0.44%) |
May 24, 2022 | 49.44 | 50.13 | 48.36 | 49.89 | 184,534 | -0.35(-0.70%) |
May 23, 2022 | 51.27 | 51.55 | 48.37 | 50.24 | 349,616 | -0.56(-1.10%) |
May 20, 2022 | 51.25 | 51.30 | 49.19 | 50.80 | 329,826 | +0.05(+0.10%) |
May 19, 2022 | 48.94 | 51.31 | 48.49 | 50.75 | 337,560 | +1.45(+2.94%) |
May 18, 2022 | 49.23 | 50.51 | 48.77 | 49.30 | 335,962 | -0.46(-0.92%) |
May 17, 2022 | 48.93 | 49.79 | 48.56 | 49.76 | 216,778 | +1.85(+3.86%) |
May 16, 2022 | 47.76 | 48.68 | 46.73 | 47.91 | 252,876 | -0.40(-0.83%) |
May 13, 2022 | 46.59 | 48.90 | 46.49 | 48.31 | 505,636 | +2.28(+4.95%) |
May 12, 2022 | 46.01 | 47.77 | 45.27 | 46.03 | 440,361 | -0.73(-1.56%) |
May 11, 2022 | 47.98 | 48.79 | 46.53 | 46.76 | 347,562 | -1.07(-2.24%) |
May 10, 2022 | 49.45 | 49.71 | 46.77 | 47.83 | 310,128 | -0.69(-1.42%) |
May 09, 2022 | 49.21 | 49.21 | 47.37 | 48.52 | 413,682 | -1.83(-3.63%) |
May 06, 2022 | 50.96 | 51.68 | 49.08 | 50.35 | 319,274 | -0.82(-1.60%) |
May 05, 2022 | 53.42 | 53.42 | 50.48 | 51.17 | 393,058 | -2.74(-5.08%) |
May 04, 2022 | 48.60 | 53.98 | 48.34 | 53.91 | 513,664 | +5.65(+11.71%) |
May 03, 2022 | 49.17 | 49.91 | 48.08 | 48.26 | 288,478 | -0.91(-1.85%) |
May 02, 2022 | 47.88 | 49.23 | 46.60 | 49.17 | 453,089 | +1.39(+2.91%) |
Apr 29, 2022 | 48.36 | 49.60 | 47.45 | 47.78 | 325,642 | -0.79(-1.63%) |
Apr 28, 2022 | 47.42 | 48.87 | 46.57 | 48.57 | 264,945 | +1.73(+3.69%) |
Apr 27, 2022 | 46.33 | 47.24 | 46.27 | 46.84 | 279,561 | +0.39(+0.84%) |
Apr 26, 2022 | 47.61 | 47.81 | 46.34 | 46.45 | 233,780 | -1.67(-3.47%) |
Apr 25, 2022 | 46.70 | 48.13 | 46.26 | 48.12 | 286,733 | +0.88(+1.86%) |
Apr 22, 2022 | 49.05 | 49.16 | 47.12 | 47.24 | 298,287 | -1.85(-3.77%) |
Apr 21, 2022 | 50.54 | 51.41 | 48.60 | 49.09 | 373,882 | -0.84(-1.68%) |
Apr 20, 2022 | 50.62 | 50.94 | 49.79 | 49.93 | 257,071 | -0.31(-0.62%) |
Apr 19, 2022 | 48.55 | 50.71 | 48.55 | 50.24 | 260,609 | +1.57(+3.23%) |
Apr 18, 2022 | 49.50 | 49.50 | 48.17 | 48.67 | 248,668 | -1.34(-2.68%) |
Apr 14, 2022 | 50.86 | 51.11 | 49.85 | 50.01 | 197,320 | -0.56(-1.11%) |
Apr 13, 2022 | 50.00 | 50.81 | 49.85 | 50.57 | 187,367 | +0.63(+1.26%) |
Apr 12, 2022 | 51.02 | 51.61 | 49.85 | 49.94 | 213,777 | -0.25(-0.50%) |
Apr 11, 2022 | 50.64 | 51.97 | 49.99 | 50.19 | 366,009 | -0.83(-1.63%) |
Apr 08, 2022 | 51.28 | 51.40 | 50.49 | 51.02 | 245,865 | -0.24(-0.47%) |
Apr 07, 2022 | 51.62 | 52.09 | 50.29 | 51.26 | 276,936 | -0.28(-0.54%) |
Apr 06, 2022 | 51.38 | 52.01 | 50.51 | 51.54 | 293,396 | -0.61(-1.17%) |
Apr 05, 2022 | 54.18 | 54.33 | 51.80 | 52.15 | 289,790 | -1.87(-3.46%) |
Apr 04, 2022 | 53.35 | 54.52 | 53.32 | 54.02 | 278,070 | +0.74(+1.39%) |
Apr 01, 2022 | 52.95 | 54.23 | 52.23 | 53.28 | 458,303 | +0.60(+1.14%) |
Mar 31, 2022 | 52.81 | 53.68 | 52.41 | 52.68 | 267,781 | -0.40(-0.75%) |
Mar 30, 2022 | 53.75 | 54.55 | 53.04 | 53.08 | 327,763 | -1.03(-1.90%) |
Mar 29, 2022 | 52.17 | 54.42 | 52.17 | 54.11 | 450,738 | +2.80(+5.46%) |
Mar 28, 2022 | 52.09 | 52.09 | 50.00 | 51.31 | 342,220 | -0.73(-1.40%) |
Mar 25, 2022 | 51.96 | 52.33 | 51.15 | 52.04 | 285,630 | +0.53(+1.03%) |
Mar 24, 2022 | 51.53 | 52.07 | 50.71 | 51.51 | 210,345 | +0.47(+0.92%) |
Mar 23, 2022 | 51.32 | 52.19 | 50.48 | 51.04 | 278,803 | -0.72(-1.39%) |
Mar 22, 2022 | 52.06 | 52.81 | 51.06 | 51.76 | 332,742 | +0.39(+0.76%) |
Mar 21, 2022 | 51.26 | 52.10 | 50.68 | 51.37 | 400,297 | -0.11(-0.21%) |
Mar 18, 2022 | 49.99 | 51.64 | 49.97 | 51.48 | 1,024,566 | +0.97(+1.92%) |
Mar 17, 2022 | 49.46 | 50.68 | 48.68 | 50.51 | 429,187 | +0.80(+1.61%) |
Mar 16, 2022 | 47.96 | 50.67 | 47.94 | 49.71 | 520,761 | +2.30(+4.85%) |
Mar 15, 2022 | 45.35 | 47.53 | 45.35 | 47.41 | 291,916 | +1.98(+4.36%) |
Mar 14, 2022 | 46.64 | 46.83 | 45.12 | 45.43 | 363,879 | -0.85(-1.84%) |
Mar 11, 2022 | 47.83 | 48.73 | 46.25 | 46.28 | 254,522 | -1.11(-2.34%) |
Mar 10, 2022 | 47.82 | 48.38 | 46.66 | 47.39 | 443,053 | -1.05(-2.17%) |
Mar 09, 2022 | 48.33 | 49.29 | 47.73 | 48.44 | 339,976 | +1.38(+2.93%) |
Mar 08, 2022 | 44.90 | 48.02 | 44.02 | 47.06 | 615,040 | +1.94(+4.30%) |
Mar 07, 2022 | 47.23 | 48.41 | 44.77 | 45.12 | 688,620 | -2.19(-4.63%) |
Mar 04, 2022 | 51.40 | 52.21 | 46.62 | 47.31 | 702,271 | -4.76(-9.14%) |
Mar 03, 2022 | 50.49 | 52.09 | 49.93 | 52.07 | 693,671 | +2.06(+4.12%) |
Mar 02, 2022 | 49.86 | 50.58 | 48.91 | 50.01 | 679,499 | +0.09(+0.18%) |
Mar 01, 2022 | 47.67 | 51.24 | 47.31 | 49.92 | 943,847 | +2.25(+4.72%) |
Feb 28, 2022 | 49.50 | 49.83 | 45.28 | 47.67 | 1,464,570 | -7.03(-12.85%) |
Feb 25, 2022 | 54.07 | 55.15 | 54.18 | 54.70 | 754,120 | +0.75(+1.39%) |
Feb 24, 2022 | 51.32 | 54.28 | 51.00 | 53.95 | 1,351,622 | +1.45(+2.76%) |
Feb 23, 2022 | 53.84 | 54.77 | 52.49 | 52.50 | 604,153 | -1.12(-2.09%) |
Feb 22, 2022 | 54.26 | 55.09 | 53.11 | 53.62 | 499,241 | -0.95(-1.74%) |
Feb 18, 2022 | 54.57 | 0 | -0.53(-0.96%) | |||
Feb 17, 2022 | 57.02 | 57.14 | 54.95 | 55.10 | 299,225 | -2.46(-4.27%) |
Feb 16, 2022 | 57.38 | 57.89 | 56.12 | 57.56 | 309,490 | +0.10(+0.17%) |
Feb 15, 2022 | 56.61 | 57.50 | 56.27 | 57.46 | 466,945 | +1.56(+2.79%) |
Feb 14, 2022 | 55.75 | 57.44 | 55.22 | 55.90 | 562,471 | +0.01(+0.02%) |
Feb 11, 2022 | 56.87 | 57.92 | 55.71 | 55.89 | 306,046 | -0.96(-1.69%) |
Feb 10, 2022 | 57.65 | 59.28 | 56.80 | 56.85 | 392,910 | -2.13(-3.61%) |
Feb 09, 2022 | 58.52 | 59.41 | 58.52 | 58.98 | 355,168 | +1.36(+2.36%) |
Feb 08, 2022 | 57.83 | 58.68 | 56.80 | 57.62 | 777,223 | +0.18(+0.31%) |
Feb 07, 2022 | 57.74 | 58.90 | 57.15 | 57.44 | 567,867 | -0.47(-0.81%) |
Feb 04, 2022 | 58.32 | 58.82 | 56.85 | 57.91 | 285,658 | -0.35(-0.60%) |
Feb 03, 2022 | 59.75 | 58.22 | 58.26 | 274,997 | -1.95(-3.24%) | |
Feb 02, 2022 | 60.95 | 61.31 | 59.50 | 60.21 | 323,943 | -0.85(-1.39%) |