Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.67 | 30.75 | 29.51 | 30.60 | 257,063 | +1.07(+3.62%) |
Jan 30, 2023 | 29.00 | 29.62 | 28.89 | 29.53 | 162,356 | +0.09(+0.31%) |
Jan 27, 2023 | 28.48 | 29.54 | 28.25 | 29.44 | 114,786 | +0.82(+2.87%) |
Jan 26, 2023 | 28.43 | 28.75 | 27.87 | 28.62 | 107,658 | +0.49(+1.74%) |
Jan 25, 2023 | 28.10 | 28.25 | 27.59 | 28.13 | 125,820 | -0.41(-1.44%) |
Jan 24, 2023 | 28.50 | 28.82 | 28.14 | 28.54 | 106,054 | +0.06(+0.21%) |
Jan 23, 2023 | 28.55 | 28.71 | 28.21 | 28.48 | 173,532 | +0.05(+0.18%) |
Jan 20, 2023 | 27.54 | 28.45 | 27.21 | 28.43 | 400,080 | +1.24(+4.56%) |
Jan 19, 2023 | 27.36 | 27.46 | 26.84 | 27.19 | 177,541 | -0.45(-1.63%) |
Jan 18, 2023 | 27.72 | 28.16 | 27.45 | 27.64 | 238,851 | +0.11(+0.40%) |
Jan 17, 2023 | 27.56 | 27.57 | 27.10 | 27.53 | 156,040 | +0.01(+0.04%) |
Jan 13, 2023 | 27.44 | 27.57 | 26.96 | 27.52 | 158,424 | -0.20(-0.72%) |
Jan 12, 2023 | 27.37 | 27.73 | 26.68 | 27.72 | 150,509 | +0.55(+2.02%) |
Jan 11, 2023 | 27.09 | 27.17 | 26.27 | 27.17 | 134,055 | +0.37(+1.38%) |
Jan 10, 2023 | 26.32 | 26.84 | 25.59 | 26.80 | 255,849 | +0.52(+1.98%) |
Jan 09, 2023 | 27.30 | 27.50 | 26.11 | 26.28 | 261,457 | -0.86(-3.17%) |
Jan 06, 2023 | 26.28 | 27.53 | 25.90 | 27.14 | 188,744 | +1.08(+4.14%) |
Jan 05, 2023 | 26.32 | 26.32 | 25.65 | 26.06 | 166,189 | -0.24(-0.91%) |
Jan 04, 2023 | 25.67 | 26.76 | 25.64 | 26.30 | 196,021 | +1.00(+3.95%) |
Jan 03, 2023 | 25.84 | 26.35 | 25.00 | 25.30 | 217,749 | -0.23(-0.90%) |
Dec 30, 2022 | 24.91 | 25.63 | 24.78 | 25.53 | 174,483 | +0.19(+0.75%) |
Dec 29, 2022 | 24.44 | 25.38 | 24.34 | 25.34 | 211,112 | +1.14(+4.71%) |
Dec 28, 2022 | 24.04 | 24.43 | 24.01 | 24.20 | 205,588 | +0.16(+0.67%) |
Dec 27, 2022 | 24.86 | 24.86 | 24.01 | 24.04 | 176,072 | -0.72(-2.91%) |
Dec 23, 2022 | 24.73 | 24.95 | 24.41 | 24.76 | 153,012 | -0.04(-0.16%) |
Dec 22, 2022 | 25.06 | 25.16 | 24.18 | 24.80 | 203,888 | -0.63(-2.48%) |
Dec 21, 2022 | 24.71 | 25.61 | 24.55 | 25.43 | 181,117 | +0.91(+3.71%) |
Dec 20, 2022 | 24.36 | 24.63 | 23.80 | 24.52 | 290,599 | +0.15(+0.62%) |
Dec 19, 2022 | 26.38 | 27.04 | 24.13 | 24.37 | 650,678 | -2.36(-8.83%) |
Dec 16, 2022 | 25.24 | 26.85 | 25.24 | 26.73 | 863,525 | +1.38(+5.44%) |
Dec 15, 2022 | 26.20 | 26.45 | 25.24 | 25.35 | 202,776 | -1.28(-4.81%) |
Dec 14, 2022 | 26.04 | 26.88 | 25.76 | 26.63 | 276,343 | +0.62(+2.38%) |
Dec 13, 2022 | 27.12 | 27.53 | 25.88 | 26.01 | 356,632 | -0.16(-0.61%) |
Dec 12, 2022 | 25.05 | 26.27 | 24.91 | 26.17 | 263,502 | +1.22(+4.89%) |
Dec 09, 2022 | 24.69 | 25.09 | 24.52 | 24.95 | 166,649 | +0.07(+0.28%) |
Dec 08, 2022 | 24.99 | 25.22 | 24.51 | 24.88 | 168,274 | +0.09(+0.36%) |
Dec 07, 2022 | 25.17 | 25.36 | 24.66 | 24.79 | 195,540 | -0.44(-1.74%) |
Dec 06, 2022 | 25.63 | 25.65 | 24.99 | 25.23 | 275,511 | -0.34(-1.33%) |
Dec 05, 2022 | 25.68 | 25.78 | 25.21 | 25.57 | 191,534 | -0.33(-1.27%) |
Dec 02, 2022 | 26.05 | 26.41 | 25.77 | 25.90 | 244,725 | -0.50(-1.89%) |
Dec 01, 2022 | 26.74 | 27.50 | 26.37 | 26.40 | 274,339 | -0.12(-0.45%) |
Nov 30, 2022 | 25.46 | 26.57 | 25.01 | 26.52 | 651,755 | +1.09(+4.29%) |
Nov 29, 2022 | 25.44 | 25.76 | 25.18 | 25.43 | 363,003 | +1.03(+4.22%) |
Nov 28, 2022 | 25.19 | 25.55 | 24.27 | 24.40 | 275,420 | -1.31(-5.10%) |
Nov 25, 2022 | 25.64 | 25.89 | 25.51 | 25.71 | 77,075 | +0.16(+0.63%) |
Nov 23, 2022 | 25.86 | 26.13 | 25.33 | 25.55 | 255,869 | -0.41(-1.58%) |
Nov 22, 2022 | 24.72 | 26.10 | 24.69 | 25.96 | 448,950 | +1.27(+5.14%) |
Nov 21, 2022 | 24.45 | 25.08 | 24.45 | 24.69 | 403,959 | +0.92(+3.87%) |
Nov 18, 2022 | 24.26 | 24.26 | 23.59 | 23.77 | 358,330 | +0.10(+0.42%) |
Nov 17, 2022 | 22.36 | 23.74 | 22.09 | 23.67 | 424,389 | +0.90(+3.95%) |
Nov 16, 2022 | 23.38 | 23.60 | 22.71 | 22.77 | 273,945 | -0.81(-3.44%) |
Nov 15, 2022 | 23.69 | 24.18 | 23.12 | 23.58 | 440,384 | +0.29(+1.25%) |
Nov 14, 2022 | 23.72 | 24.08 | 23.15 | 23.29 | 461,064 | -0.65(-2.72%) |
Nov 11, 2022 | 23.07 | 24.26 | 23.02 | 23.94 | 689,462 | +0.86(+3.73%) |
Nov 10, 2022 | 23.22 | 23.48 | 22.23 | 23.08 | 552,504 | +0.99(+4.48%) |
Nov 09, 2022 | 23.51 | 23.54 | 22.04 | 22.09 | 445,716 | -1.64(-6.91%) |
Nov 08, 2022 | 24.62 | 25.09 | 23.21 | 23.73 | 520,468 | -0.80(-3.26%) |
Nov 07, 2022 | 24.46 | 24.86 | 23.94 | 24.53 | 807,263 | -0.09(-0.37%) |
Nov 04, 2022 | 30.00 | 30.30 | 24.36 | 24.62 | 1,070,422 | -11.09(-31.06%) |
Nov 03, 2022 | 35.98 | 36.23 | 35.66 | 35.71 | 225,606 | -0.89(-2.43%) |
Nov 02, 2022 | 38.35 | 36.59 | 36.60 | 210,326 | -2.02(-5.23%) | |
Nov 01, 2022 | 38.74 | 38.90 | 38.20 | 38.62 | 193,298 | +0.43(+1.13%) |
Oct 31, 2022 | 38.79 | 39.02 | 38.10 | 38.19 | 226,260 | -0.81(-2.08%) |
Oct 28, 2022 | 38.09 | 39.08 | 37.97 | 39.00 | 220,600 | +0.92(+2.42%) |
Oct 27, 2022 | 39.26 | 39.62 | 37.91 | 38.08 | 198,546 | -0.75(-1.93%) |
Oct 26, 2022 | 39.58 | 40.09 | 38.81 | 38.83 | 292,183 | -0.53(-1.35%) |
Oct 25, 2022 | 38.65 | 40.04 | 38.65 | 39.36 | 252,638 | +1.06(+2.77%) |
Oct 24, 2022 | 38.93 | 38.93 | 37.94 | 38.30 | 164,368 | -0.53(-1.36%) |
Oct 21, 2022 | 38.03 | 38.83 | 37.75 | 38.83 | 236,882 | +1.01(+2.67%) |
Oct 20, 2022 | 37.83 | 38.59 | 37.57 | 37.82 | 107,873 | -0.09(-0.24%) |
Oct 19, 2022 | 37.63 | 38.62 | 37.31 | 37.91 | 127,068 | -0.17(-0.45%) |
Oct 18, 2022 | 38.23 | 39.00 | 37.74 | 38.08 | 140,051 | +0.55(+1.47%) |
Oct 17, 2022 | 36.49 | 37.65 | 36.49 | 37.53 | 188,880 | +1.90(+5.33%) |
Oct 14, 2022 | 36.86 | 36.86 | 35.43 | 35.63 | 139,676 | -0.77(-2.12%) |
Oct 13, 2022 | 34.82 | 36.69 | 34.34 | 36.40 | 220,780 | +0.58(+1.62%) |
Oct 12, 2022 | 36.19 | 36.19 | 35.47 | 35.82 | 159,736 | -0.36(-1.00%) |
Oct 11, 2022 | 36.51 | 37.16 | 35.71 | 36.18 | 263,395 | -0.56(-1.52%) |
Oct 10, 2022 | 36.91 | 37.12 | 36.41 | 36.74 | 129,196 | +0.01(+0.03%) |
Oct 07, 2022 | 37.73 | 37.73 | 36.62 | 36.73 | 131,959 | -1.46(-3.82%) |
Oct 06, 2022 | 37.89 | 38.70 | 37.63 | 38.19 | 116,132 | +0.05(+0.13%) |
Oct 05, 2022 | 37.72 | 38.48 | 37.72 | 38.14 | 151,894 | -0.40(-1.04%) |
Oct 04, 2022 | 37.60 | 38.58 | 37.60 | 38.54 | 159,107 | +1.66(+4.50%) |
Oct 03, 2022 | 37.00 | 37.47 | 36.20 | 36.88 | 162,718 | +0.45(+1.24%) |
Sep 30, 2022 | 36.57 | 37.61 | 36.40 | 36.43 | 235,601 | +0.04(+0.11%) |
Sep 29, 2022 | 36.21 | 36.42 | 35.56 | 36.39 | 183,596 | -0.47(-1.28%) |
Sep 28, 2022 | 35.39 | 37.34 | 35.39 | 36.86 | 165,821 | +1.47(+4.15%) |
Sep 27, 2022 | 35.98 | 36.41 | 34.99 | 35.39 | 156,388 | -0.03(-0.08%) |
Sep 26, 2022 | 36.04 | 36.79 | 35.39 | 35.42 | 192,886 | -0.69(-1.91%) |
Sep 23, 2022 | 36.16 | 36.35 | 35.73 | 36.11 | 235,541 | -0.53(-1.45%) |
Sep 22, 2022 | 37.17 | 37.17 | 36.64 | 36.64 | 171,749 | -0.83(-2.22%) |
Sep 21, 2022 | 37.84 | 38.43 | 37.41 | 37.47 | 233,207 | -0.14(-0.37%) |
Sep 20, 2022 | 37.01 | 37.87 | 36.58 | 37.61 | 201,709 | +0.12(+0.32%) |
Sep 19, 2022 | 37.12 | 38.03 | 37.12 | 37.49 | 142,479 | -0.13(-0.35%) |
Sep 16, 2022 | 37.75 | 37.85 | 36.92 | 37.62 | 298,109 | -0.84(-2.18%) |
Sep 15, 2022 | 39.02 | 40.11 | 37.97 | 38.46 | 171,363 | -0.84(-2.14%) |
Sep 14, 2022 | 38.78 | 39.85 | 38.52 | 39.30 | 224,003 | +0.58(+1.50%) |
Sep 13, 2022 | 39.15 | 39.41 | 38.50 | 38.72 | 190,933 | -1.56(-3.87%) |
Sep 12, 2022 | 40.54 | 40.93 | 39.95 | 40.28 | 169,645 | +0.22(+0.55%) |
Sep 09, 2022 | 39.09 | 40.09 | 39.09 | 40.06 | 250,343 | +1.56(+4.05%) |
Sep 08, 2022 | 38.30 | 38.66 | 37.80 | 38.50 | 174,052 | -0.04(-0.10%) |
Sep 07, 2022 | 37.61 | 38.64 | 37.54 | 38.54 | 222,623 | +0.92(+2.45%) |
Sep 06, 2022 | 38.25 | 38.33 | 37.40 | 37.62 | 220,410 | -0.58(-1.52%) |
Sep 02, 2022 | 38.94 | 39.76 | 37.81 | 38.20 | 233,805 | +0.09(+0.24%) |
Sep 01, 2022 | 37.95 | 38.21 | 37.35 | 38.11 | 159,749 | -0.29(-0.76%) |
Aug 31, 2022 | 39.09 | 39.09 | 38.25 | 38.40 | 168,758 | -0.71(-1.82%) |
Aug 30, 2022 | 39.78 | 39.96 | 38.87 | 39.11 | 150,262 | -0.50(-1.26%) |
Aug 29, 2022 | 39.28 | 40.02 | 39.08 | 39.61 | 129,618 | -0.16(-0.40%) |
Aug 26, 2022 | 41.88 | 42.07 | 39.73 | 39.77 | 187,098 | -2.11(-5.04%) |
Aug 25, 2022 | 40.86 | 42.03 | 40.68 | 41.88 | 136,225 | +1.23(+3.03%) |
Aug 24, 2022 | 40.87 | 41.59 | 40.65 | 40.65 | 99,750 | +0.05(+0.12%) |
Aug 23, 2022 | 41.56 | 41.91 | 40.58 | 40.60 | 173,791 | -1.35(-3.22%) |
Aug 22, 2022 | 43.51 | 43.60 | 41.52 | 41.95 | 167,136 | -2.29(-5.18%) |
Aug 19, 2022 | 44.92 | 44.97 | 43.84 | 44.24 | 128,530 | -1.09(-2.40%) |
Aug 18, 2022 | 44.96 | 45.33 | 44.50 | 45.33 | 74,457 | +0.55(+1.23%) |
Aug 17, 2022 | 44.67 | 45.14 | 44.42 | 44.78 | 121,190 | -0.52(-1.15%) |
Aug 16, 2022 | 45.59 | 45.67 | 44.48 | 45.30 | 146,255 | -0.73(-1.59%) |
Aug 15, 2022 | 45.93 | 46.31 | 45.40 | 46.03 | 195,678 | -0.40(-0.86%) |
Aug 12, 2022 | 47.35 | 47.35 | 46.23 | 46.43 | 150,068 | -0.32(-0.68%) |
Aug 11, 2022 | 46.83 | 48.03 | 46.71 | 46.75 | 135,438 | +0.65(+1.41%) |
Aug 10, 2022 | 45.73 | 46.27 | 45.35 | 46.10 | 225,073 | +1.41(+3.16%) |
Aug 09, 2022 | 46.00 | 47.01 | 44.34 | 44.69 | 218,662 | -1.89(-4.06%) |
Aug 08, 2022 | 46.14 | 47.74 | 46.12 | 46.58 | 248,839 | -0.32(-0.68%) |
Aug 05, 2022 | 52.45 | 53.00 | 46.37 | 46.90 | 292,094 | -5.07(-9.76%) |
Aug 04, 2022 | 51.81 | 52.52 | 51.50 | 51.97 | 151,022 | +0.49(+0.95%) |
Aug 03, 2022 | 50.11 | 51.69 | 49.94 | 51.48 | 137,295 | +1.21(+2.41%) |
Aug 02, 2022 | 50.41 | 51.19 | 49.99 | 50.27 | 128,138 | -0.13(-0.26%) |
Aug 01, 2022 | 48.18 | 50.66 | 48.08 | 50.40 | 199,081 | +1.51(+3.09%) |
Jul 29, 2022 | 48.59 | 49.26 | 47.95 | 48.89 | 195,285 | -0.14(-0.29%) |
Jul 28, 2022 | 48.62 | 49.66 | 48.02 | 49.03 | 220,201 | +0.60(+1.24%) |
Jul 27, 2022 | 47.11 | 48.58 | 46.69 | 48.43 | 165,735 | +1.97(+4.24%) |
Jul 26, 2022 | 47.20 | 47.20 | 45.88 | 46.46 | 111,427 | -0.87(-1.84%) |
Jul 25, 2022 | 47.92 | 48.08 | 46.83 | 47.33 | 107,296 | -0.88(-1.83%) |
Jul 22, 2022 | 49.44 | 49.80 | 47.58 | 48.21 | 125,173 | -1.02(-2.07%) |
Jul 21, 2022 | 48.70 | 49.23 | 48.39 | 49.23 | 107,726 | +0.08(+0.16%) |
Jul 20, 2022 | 47.68 | 49.24 | 47.68 | 49.15 | 111,684 | +1.16(+2.42%) |
Jul 19, 2022 | 46.88 | 48.30 | 46.88 | 47.99 | 101,194 | +1.59(+3.43%) |
Jul 18, 2022 | 47.29 | 48.09 | 46.15 | 46.40 | 121,393 | -0.49(-1.04%) |
Jul 15, 2022 | 46.85 | 47.02 | 46.06 | 46.89 | 156,012 | +0.92(+2.00%) |
Jul 14, 2022 | 45.41 | 46.09 | 44.95 | 45.97 | 89,566 | -0.07(-0.15%) |
Jul 13, 2022 | 44.91 | 46.20 | 44.37 | 46.04 | 103,896 | +0.17(+0.37%) |
Jul 12, 2022 | 46.01 | 46.56 | 45.50 | 45.87 | 90,011 | -0.21(-0.46%) |
Jul 11, 2022 | 47.28 | 47.28 | 45.90 | 46.08 | 90,420 | -1.84(-3.84%) |
Jul 08, 2022 | 48.29 | 48.89 | 47.38 | 47.92 | 124,698 | -1.00(-2.04%) |
Jul 07, 2022 | 47.03 | 49.16 | 47.03 | 48.92 | 130,137 | +2.31(+4.96%) |
Jul 06, 2022 | 49.22 | 49.62 | 46.40 | 46.61 | 143,786 | -2.98(-6.01%) |
Jul 05, 2022 | 47.31 | 49.90 | 46.53 | 49.59 | 261,374 | +1.19(+2.46%) |
Jul 01, 2022 | 47.94 | 49.29 | 47.79 | 48.40 | 164,111 | +0.56(+1.17%) |
Jun 30, 2022 | 47.10 | 47.86 | 45.91 | 47.84 | 132,670 | +0.24(+0.50%) |
Jun 29, 2022 | 47.41 | 47.70 | 46.28 | 47.60 | 136,731 | +0.46(+0.98%) |
Jun 28, 2022 | 48.44 | 49.24 | 47.01 | 47.14 | 149,396 | -1.18(-2.44%) |
Jun 27, 2022 | 48.76 | 48.79 | 47.51 | 48.32 | 107,931 | -0.06(-0.12%) |
Jun 24, 2022 | 48.41 | 48.73 | 47.28 | 48.38 | 221,372 | +0.60(+1.26%) |
Jun 23, 2022 | 46.33 | 47.96 | 46.04 | 47.78 | 347,662 | +1.41(+3.04%) |
Jun 22, 2022 | 44.30 | 46.74 | 44.30 | 46.37 | 283,157 | +0.97(+2.14%) |
Jun 21, 2022 | 47.04 | 47.97 | 45.31 | 45.40 | 259,325 | -0.76(-1.65%) |
Jun 17, 2022 | 45.27 | 46.75 | 45.09 | 46.16 | 598,228 | +1.49(+3.34%) |
Jun 16, 2022 | 45.00 | 45.00 | 43.68 | 44.67 | 141,717 | -1.74(-3.75%) |
Jun 15, 2022 | 45.57 | 47.01 | 45.08 | 46.41 | 144,038 | +2.14(+4.83%) |
Jun 14, 2022 | 44.92 | 44.95 | 43.54 | 44.27 | 144,376 | -0.41(-0.92%) |
Jun 13, 2022 | 45.41 | 45.99 | 44.25 | 44.68 | 213,381 | -2.35(-5.00%) |
Jun 10, 2022 | 47.48 | 48.02 | 46.36 | 47.03 | 158,333 | -1.88(-3.84%) |
Jun 09, 2022 | 49.43 | 49.61 | 48.46 | 48.91 | 115,757 | -0.53(-1.07%) |
Jun 08, 2022 | 49.73 | 50.45 | 48.57 | 49.44 | 176,630 | -0.47(-0.94%) |
Jun 07, 2022 | 47.74 | 49.91 | 47.73 | 49.91 | 134,386 | +1.46(+3.01%) |
Jun 06, 2022 | 49.11 | 49.12 | 48.13 | 48.45 | 150,674 | -0.30(-0.62%) |
Jun 03, 2022 | 49.11 | 49.17 | 48.36 | 48.75 | 98,508 | -0.71(-1.44%) |
Jun 02, 2022 | 47.75 | 49.95 | 47.75 | 49.46 | 141,658 | +1.77(+3.71%) |
Jun 01, 2022 | 48.63 | 48.73 | 47.08 | 47.69 | 150,062 | -0.50(-1.04%) |
May 31, 2022 | 48.40 | 48.43 | 46.92 | 48.19 | 245,950 | -0.49(-1.01%) |
May 27, 2022 | 47.44 | 48.85 | 47.44 | 48.68 | 118,878 | +1.44(+3.05%) |
May 26, 2022 | 46.24 | 47.79 | 46.24 | 47.24 | 133,036 | +1.37(+2.99%) |
May 25, 2022 | 45.38 | 46.50 | 45.38 | 45.87 | 171,503 | +0.06(+0.13%) |
May 24, 2022 | 46.07 | 46.10 | 44.95 | 45.81 | 259,859 | -0.93(-1.99%) |
May 23, 2022 | 46.14 | 47.61 | 45.63 | 46.74 | 223,113 | +1.06(+2.32%) |
May 20, 2022 | 47.77 | 48.11 | 44.18 | 45.68 | 222,618 | -1.47(-3.12%) |
May 19, 2022 | 44.37 | 48.91 | 44.37 | 47.15 | 357,522 | +2.34(+5.22%) |
May 18, 2022 | 43.75 | 45.83 | 43.57 | 44.81 | 361,360 | +0.60(+1.36%) |
May 17, 2022 | 43.34 | 44.35 | 43.14 | 44.21 | 180,960 | +1.98(+4.69%) |
May 16, 2022 | 42.44 | 43.29 | 41.58 | 42.23 | 191,340 | -0.73(-1.70%) |
May 13, 2022 | 42.29 | 43.40 | 41.84 | 42.96 | 199,819 | +1.36(+3.27%) |
May 12, 2022 | 39.95 | 43.68 | 39.36 | 41.60 | 456,151 | +1.34(+3.33%) |
May 11, 2022 | 41.24 | 42.52 | 40.00 | 40.26 | 168,864 | -0.78(-1.90%) |
May 10, 2022 | 43.64 | 43.64 | 39.75 | 41.04 | 193,323 | -1.90(-4.42%) |
May 09, 2022 | 45.22 | 45.22 | 42.63 | 42.94 | 239,298 | -2.99(-6.51%) |
May 06, 2022 | 45.16 | 47.12 | 43.79 | 45.93 | 271,457 | +2.32(+5.32%) |
May 05, 2022 | 45.00 | 45.00 | 42.67 | 43.61 | 164,115 | -2.17(-4.74%) |
May 04, 2022 | 44.13 | 45.91 | 43.41 | 45.78 | 152,087 | +1.74(+3.95%) |
May 03, 2022 | 44.12 | 44.30 | 43.27 | 44.04 | 159,837 | -0.06(-0.14%) |
May 02, 2022 | 42.39 | 44.17 | 42.26 | 44.10 | 466,442 | +1.49(+3.50%) |
Apr 29, 2022 | 42.28 | 43.21 | 42.28 | 42.61 | 211,205 | -0.17(-0.40%) |
Apr 28, 2022 | 42.76 | 43.08 | 41.73 | 42.78 | 145,129 | +0.12(+0.28%) |
Apr 27, 2022 | 42.16 | 42.97 | 41.93 | 42.66 | 165,278 | +0.36(+0.85%) |
Apr 26, 2022 | 43.50 | 43.57 | 42.30 | 42.30 | 198,352 | -2.05(-4.62%) |
Apr 25, 2022 | 42.49 | 44.37 | 41.98 | 44.35 | 228,904 | +1.25(+2.90%) |
Apr 22, 2022 | 44.35 | 44.91 | 42.98 | 43.10 | 159,130 | -1.20(-2.71%) |
Apr 21, 2022 | 46.42 | 47.10 | 43.43 | 44.30 | 176,190 | -1.62(-3.53%) |
Apr 20, 2022 | 47.22 | 47.22 | 45.74 | 45.92 | 123,538 | -0.92(-1.96%) |
Apr 19, 2022 | 45.64 | 47.80 | 45.64 | 46.84 | 141,316 | +0.77(+1.67%) |
Apr 18, 2022 | 47.14 | 47.95 | 45.80 | 46.07 | 167,066 | -1.26(-2.66%) |
Apr 14, 2022 | 48.70 | 48.71 | 47.23 | 47.33 | 167,068 | -1.12(-2.31%) |
Apr 13, 2022 | 48.00 | 48.70 | 47.90 | 48.45 | 125,506 | +0.33(+0.69%) |
Apr 12, 2022 | 48.96 | 50.19 | 47.92 | 48.12 | 114,177 | -0.14(-0.29%) |
Apr 11, 2022 | 48.23 | 49.25 | 47.73 | 48.26 | 123,176 | -0.09(-0.19%) |
Apr 08, 2022 | 50.11 | 50.19 | 48.30 | 48.35 | 126,744 | -1.93(-3.84%) |
Apr 07, 2022 | 50.43 | 50.66 | 49.07 | 50.28 | 196,399 | -0.04(-0.08%) |
Apr 06, 2022 | 50.69 | 50.79 | 49.52 | 50.32 | 339,361 | -0.90(-1.76%) |
Apr 05, 2022 | 55.05 | 55.10 | 50.78 | 51.22 | 239,182 | -3.48(-6.36%) |
Apr 04, 2022 | 54.06 | 54.99 | 53.51 | 54.70 | 293,821 | +1.06(+1.98%) |
Apr 01, 2022 | 53.33 | 53.99 | 52.45 | 53.64 | 336,031 | +0.74(+1.40%) |
Mar 31, 2022 | 54.61 | 54.61 | 52.66 | 52.90 | 130,258 | -1.75(-3.20%) |
Mar 30, 2022 | 56.26 | 56.68 | 54.31 | 54.65 | 126,304 | -1.68(-2.98%) |
Mar 29, 2022 | 53.96 | 56.56 | 53.93 | 56.33 | 174,768 | +3.29(+6.20%) |
Mar 28, 2022 | 53.03 | 53.71 | 51.68 | 53.04 | 214,032 | -0.16(-0.30%) |
Mar 25, 2022 | 54.25 | 54.79 | 52.28 | 53.20 | 195,433 | -1.05(-1.94%) |
Mar 24, 2022 | 53.16 | 54.26 | 52.28 | 54.25 | 144,285 | +1.07(+2.01%) |
Mar 23, 2022 | 53.69 | 54.48 | 52.93 | 53.18 | 127,583 | -0.83(-1.54%) |
Mar 22, 2022 | 53.15 | 54.80 | 53.15 | 54.01 | 170,517 | +0.96(+1.81%) |
Mar 21, 2022 | 54.15 | 54.15 | 52.07 | 53.05 | 169,999 | -1.18(-2.18%) |
Mar 18, 2022 | 53.29 | 54.87 | 53.01 | 54.23 | 295,968 | +0.66(+1.23%) |
Mar 17, 2022 | 50.69 | 53.57 | 50.69 | 53.57 | 218,925 | +1.63(+3.14%) |
Mar 16, 2022 | 49.74 | 52.04 | 49.59 | 51.94 | 220,066 | +2.83(+5.76%) |
Mar 15, 2022 | 48.74 | 49.70 | 48.00 | 49.11 | 230,506 | +0.20(+0.41%) |
Mar 14, 2022 | 50.50 | 50.91 | 48.69 | 48.91 | 235,742 | -1.99(-3.91%) |
Mar 11, 2022 | 53.70 | 53.96 | 50.87 | 50.90 | 147,844 | -2.20(-4.14%) |
Mar 10, 2022 | 53.18 | 53.20 | 52.19 | 53.10 | 169,335 | -1.10(-2.03%) |
Mar 09, 2022 | 54.83 | 55.48 | 53.79 | 54.20 | 143,300 | +0.15(+0.28%) |
Mar 08, 2022 | 53.28 | 55.43 | 52.57 | 54.05 | 145,819 | +1.03(+1.94%) |
Mar 07, 2022 | 52.00 | 54.02 | 51.22 | 53.02 | 228,423 | +1.61(+3.13%) |
Mar 04, 2022 | 53.25 | 53.91 | 51.22 | 51.41 | 133,990 | -2.47(-4.58%) |
Mar 03, 2022 | 55.41 | 55.41 | 53.01 | 53.88 | 201,175 | -1.05(-1.91%) |
Mar 02, 2022 | 55.20 | 55.35 | 54.04 | 54.93 | 163,556 | +0.13(+0.24%) |
Mar 01, 2022 | 56.40 | 56.77 | 53.51 | 54.80 | 212,914 | -1.43(-2.54%) |
Feb 28, 2022 | 54.14 | 56.60 | 54.14 | 56.23 | 261,187 | +1.89(+3.48%) |
Feb 25, 2022 | 55.00 | 54.55 | 53.75 | 54.34 | 194,324 | -0.65(-1.18%) |
Feb 24, 2022 | 52.45 | 55.07 | 51.02 | 54.99 | 276,379 | +0.93(+1.72%) |
Feb 23, 2022 | 55.73 | 56.02 | 54.00 | 54.06 | 293,609 | -1.23(-2.22%) |
Feb 22, 2022 | 55.42 | 56.75 | 54.39 | 55.29 | 354,123 | -0.78(-1.39%) |
Feb 18, 2022 | 56.07 | 0 | -1.00(-1.75%) | |||
Feb 17, 2022 | 57.89 | 58.50 | 56.20 | 57.07 | 235,731 | -2.01(-3.40%) |
Feb 16, 2022 | 59.15 | 59.27 | 57.62 | 59.08 | 211,974 | -0.32(-0.54%) |
Feb 15, 2022 | 56.38 | 59.44 | 55.98 | 59.40 | 285,845 | +3.91(+7.05%) |
Feb 14, 2022 | 55.58 | 57.28 | 55.07 | 55.49 | 411,089 | -0.85(-1.51%) |
Feb 11, 2022 | 57.26 | 61.14 | 55.68 | 56.34 | 716,571 | +2.84(+5.31%) |
Feb 10, 2022 | 54.18 | 56.01 | 53.09 | 53.50 | 405,277 | -2.16(-3.88%) |
Feb 09, 2022 | 54.04 | 55.68 | 53.92 | 55.66 | 472,558 | +2.23(+4.17%) |
Feb 08, 2022 | 51.16 | 53.49 | 51.16 | 53.43 | 355,010 | +2.25(+4.40%) |
Feb 07, 2022 | 49.49 | 51.87 | 49.49 | 51.18 | 322,958 | +1.57(+3.16%) |
Feb 04, 2022 | 49.00 | 49.95 | 48.55 | 49.61 | 195,944 | +0.61(+1.24%) |
Feb 03, 2022 | 48.35 | 49.00 | 276,694 | -0.09(-0.18%) | ||
Feb 02, 2022 | 50.88 | 50.88 | 48.16 | 49.09 | 221,965 | -1.20(-2.39%) |