Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 56.86 | 58.47 | 56.23 | 58.44 | 639,390 | +1.86(+3.29%) |
Jan 30, 2023 | 58.71 | 58.71 | 56.16 | 56.58 | 752,383 | -3.16(-5.29%) |
Jan 27, 2023 | 60.16 | 60.59 | 59.27 | 59.74 | 545,171 | -0.20(-0.34%) |
Jan 26, 2023 | 58.97 | 60.09 | 58.74 | 59.94 | 577,522 | +1.63(+2.80%) |
Jan 25, 2023 | 57.46 | 58.32 | 55.96 | 58.31 | 598,117 | +0.80(+1.39%) |
Jan 24, 2023 | 57.96 | 58.71 | 57.20 | 57.51 | 1,010,455 | +0.37(+0.65%) |
Jan 23, 2023 | 56.59 | 57.64 | 55.40 | 57.14 | 660,238 | +1.01(+1.80%) |
Jan 20, 2023 | 56.66 | 56.88 | 55.21 | 56.13 | 706,208 | +0.04(+0.06%) |
Jan 19, 2023 | 52.89 | 56.28 | 52.61 | 56.09 | 868,661 | +2.92(+5.50%) |
Jan 18, 2023 | 53.29 | 55.24 | 53.13 | 53.17 | 600,952 | +0.13(+0.25%) |
Jan 17, 2023 | 53.50 | 54.07 | 52.93 | 53.04 | 605,004 | -0.04(-0.07%) |
Jan 13, 2023 | 51.33 | 53.53 | 50.77 | 53.07 | 486,047 | +1.60(+3.10%) |
Jan 12, 2023 | 50.45 | 52.47 | 50.05 | 51.47 | 492,578 | +1.72(+3.46%) |
Jan 11, 2023 | 50.39 | 50.39 | 48.88 | 49.75 | 450,016 | -0.07(-0.14%) |
Jan 10, 2023 | 49.72 | 50.12 | 48.38 | 49.82 | 586,310 | +0.05(+0.11%) |
Jan 09, 2023 | 50.30 | 50.83 | 49.67 | 49.77 | 414,580 | +0.82(+1.67%) |
Jan 06, 2023 | 48.96 | 49.52 | 48.30 | 48.95 | 364,303 | +1.01(+2.11%) |
Jan 05, 2023 | 47.87 | 48.56 | 47.03 | 47.94 | 410,815 | +0.02(+0.04%) |
Jan 04, 2023 | 47.46 | 48.49 | 47.16 | 47.93 | 459,893 | -0.23(-0.47%) |
Jan 03, 2023 | 50.46 | 50.70 | 47.70 | 48.16 | 594,874 | -2.71(-5.33%) |
Dec 30, 2022 | 50.14 | 50.93 | 49.83 | 50.87 | 561,005 | +0.44(+0.87%) |
Dec 29, 2022 | 49.45 | 50.60 | 49.35 | 50.43 | 464,085 | +0.88(+1.77%) |
Dec 28, 2022 | 51.55 | 51.61 | 49.23 | 49.55 | 579,184 | -2.10(-4.06%) |
Dec 27, 2022 | 51.92 | 52.04 | 50.92 | 51.65 | 505,029 | +0.09(+0.17%) |
Dec 23, 2022 | 49.56 | 51.58 | 49.52 | 51.56 | 519,356 | +2.62(+5.35%) |
Dec 22, 2022 | 50.91 | 50.91 | 47.78 | 48.95 | 743,512 | -2.08(-4.08%) |
Dec 21, 2022 | 50.64 | 51.10 | 49.76 | 51.03 | 453,306 | +1.64(+3.33%) |
Dec 20, 2022 | 48.96 | 49.73 | 48.68 | 49.38 | 310,888 | +0.47(+0.97%) |
Dec 19, 2022 | 49.55 | 50.28 | 48.48 | 48.91 | 498,913 | -0.11(-0.23%) |
Dec 16, 2022 | 48.77 | 49.63 | 47.84 | 49.02 | 1,671,810 | -1.15(-2.29%) |
Dec 15, 2022 | 49.27 | 50.37 | 48.79 | 50.18 | 881,023 | +0.61(+1.24%) |
Dec 14, 2022 | 49.90 | 50.89 | 49.06 | 49.56 | 938,814 | -0.32(-0.65%) |
Dec 13, 2022 | 50.45 | 51.55 | 49.62 | 49.89 | 1,261,166 | +0.81(+1.64%) |
Dec 12, 2022 | 48.25 | 49.32 | 47.69 | 49.08 | 949,449 | +1.42(+2.97%) |
Dec 09, 2022 | 48.00 | 48.60 | 47.12 | 47.66 | 773,217 | -0.21(-0.44%) |
Dec 08, 2022 | 51.63 | 52.81 | 47.81 | 47.87 | 1,037,482 | -2.81(-5.54%) |
Dec 07, 2022 | 51.18 | 51.95 | 50.23 | 50.68 | 451,025 | -0.02(-0.03%) |
Dec 06, 2022 | 52.64 | 53.60 | 50.51 | 50.70 | 772,972 | -2.39(-4.51%) |
Dec 05, 2022 | 57.17 | 57.99 | 52.96 | 53.09 | 628,835 | -3.14(-5.59%) |
Dec 02, 2022 | 55.40 | 56.65 | 55.38 | 56.24 | 603,861 | +0.31(+0.55%) |
Dec 01, 2022 | 58.08 | 58.35 | 55.90 | 55.93 | 748,820 | -1.26(-2.20%) |
Nov 30, 2022 | 57.48 | 58.03 | 55.42 | 57.19 | 883,277 | +0.88(+1.57%) |
Nov 29, 2022 | 56.30 | 57.19 | 55.69 | 56.30 | 581,106 | +1.14(+2.06%) |
Nov 28, 2022 | 55.77 | 56.31 | 54.92 | 55.17 | 645,793 | -2.92(-5.03%) |
Nov 25, 2022 | 58.15 | 58.99 | 57.97 | 58.09 | 196,428 | +0.34(+0.59%) |
Nov 23, 2022 | 57.11 | 58.43 | 56.49 | 57.75 | 409,457 | -0.36(-0.61%) |
Nov 22, 2022 | 56.75 | 58.26 | 56.24 | 58.10 | 443,660 | +2.56(+4.62%) |
Nov 21, 2022 | 55.90 | 55.90 | 52.51 | 55.54 | 652,105 | -1.12(-1.98%) |
Nov 18, 2022 | 56.47 | 57.04 | 54.08 | 56.66 | 622,577 | -0.42(-0.73%) |
Nov 17, 2022 | 56.91 | 57.43 | 55.74 | 57.08 | 379,854 | -1.02(-1.75%) |
Nov 16, 2022 | 58.76 | 59.49 | 58.09 | 58.10 | 402,578 | -1.82(-3.03%) |
Nov 15, 2022 | 58.97 | 60.50 | 58.22 | 59.91 | 603,766 | +1.28(+2.19%) |
Nov 14, 2022 | 60.14 | 61.54 | 58.49 | 58.63 | 625,265 | -1.87(-3.09%) |
Nov 11, 2022 | 59.78 | 61.83 | 59.54 | 60.50 | 573,693 | +2.46(+4.24%) |
Nov 10, 2022 | 57.40 | 58.38 | 56.30 | 58.04 | 708,752 | +2.25(+4.03%) |
Nov 09, 2022 | 59.35 | 59.35 | 55.74 | 55.79 | 649,074 | -4.69(-7.76%) |
Nov 08, 2022 | 59.68 | 60.51 | 58.86 | 60.48 | 614,276 | +0.73(+1.22%) |
Nov 07, 2022 | 60.60 | 61.39 | 59.46 | 59.75 | 638,929 | -0.08(-0.13%) |
Nov 04, 2022 | 61.02 | 61.79 | 59.18 | 59.83 | 925,113 | +1.06(+1.81%) |
Nov 03, 2022 | 57.31 | 59.48 | 57.02 | 58.77 | 939,281 | +1.09(+1.88%) |
Nov 02, 2022 | 58.58 | 57.68 | 1,138,060 | -1.32(-2.24%) | ||
Nov 01, 2022 | 60.56 | 61.00 | 58.46 | 59.00 | 1,674,701 | -0.35(-0.59%) |
Oct 31, 2022 | 58.98 | 60.00 | 58.16 | 59.35 | 1,160,910 | +0.00(+0.00%) |
Oct 28, 2022 | 59.43 | 59.98 | 56.96 | 59.35 | 797,418 | +0.64(+1.08%) |
Oct 27, 2022 | 60.30 | 60.58 | 58.50 | 58.71 | 1,212,689 | -0.70(-1.17%) |
Oct 26, 2022 | 58.55 | 59.64 | 57.96 | 59.41 | 1,080,956 | +1.96(+3.41%) |
Oct 25, 2022 | 58.28 | 58.83 | 57.21 | 57.45 | 1,026,474 | -0.93(-1.59%) |
Oct 24, 2022 | 58.28 | 59.08 | 57.73 | 58.38 | 549,384 | +0.04(+0.07%) |
Oct 21, 2022 | 57.54 | 58.55 | 56.46 | 58.33 | 984,922 | +1.64(+2.89%) |
Oct 20, 2022 | 58.83 | 59.98 | 56.64 | 56.69 | 811,552 | -1.71(-2.92%) |
Oct 19, 2022 | 57.14 | 58.79 | 56.99 | 58.40 | 1,321,076 | +1.83(+3.23%) |
Oct 18, 2022 | 55.88 | 56.69 | 54.84 | 56.58 | 1,330,505 | +1.55(+2.81%) |
Oct 17, 2022 | 55.59 | 56.69 | 54.50 | 55.03 | 651,028 | +0.37(+0.67%) |
Oct 14, 2022 | 57.24 | 57.73 | 54.66 | 54.67 | 531,286 | -3.61(-6.19%) |
Oct 13, 2022 | 53.46 | 58.57 | 53.30 | 58.27 | 968,067 | +3.62(+6.62%) |
Oct 12, 2022 | 53.88 | 55.23 | 52.89 | 54.66 | 499,332 | +0.22(+0.41%) |
Oct 11, 2022 | 53.24 | 55.37 | 52.80 | 54.44 | 815,909 | -0.25(-0.45%) |
Oct 10, 2022 | 55.92 | 56.45 | 53.91 | 54.68 | 608,642 | -0.60(-1.09%) |
Oct 07, 2022 | 56.32 | 57.48 | 54.69 | 55.28 | 1,119,852 | -1.04(-1.84%) |
Oct 06, 2022 | 53.86 | 57.02 | 53.52 | 56.32 | 989,028 | +1.72(+3.16%) |
Oct 05, 2022 | 53.04 | 55.00 | 51.91 | 54.60 | 1,000,912 | +1.04(+1.93%) |
Oct 04, 2022 | 54.08 | 54.72 | 53.05 | 53.56 | 1,108,263 | +0.78(+1.48%) |
Oct 03, 2022 | 51.07 | 52.98 | 50.67 | 52.78 | 1,025,108 | +4.06(+8.33%) |
Sep 30, 2022 | 48.45 | 49.36 | 48.14 | 48.72 | 924,412 | -0.08(-0.17%) |
Sep 29, 2022 | 48.93 | 48.93 | 47.22 | 48.81 | 655,126 | -0.46(-0.93%) |
Sep 28, 2022 | 46.18 | 49.43 | 45.96 | 49.27 | 908,576 | +3.55(+7.76%) |
Sep 27, 2022 | 45.98 | 46.32 | 44.81 | 45.72 | 810,323 | +0.89(+1.99%) |
Sep 26, 2022 | 45.82 | 46.97 | 44.79 | 44.83 | 956,818 | -1.43(-3.08%) |
Sep 23, 2022 | 48.57 | 48.71 | 45.57 | 46.25 | 899,792 | -4.98(-9.73%) |
Sep 22, 2022 | 53.33 | 53.77 | 51.06 | 51.24 | 864,385 | -1.21(-2.31%) |
Sep 21, 2022 | 55.09 | 55.12 | 52.35 | 52.45 | 678,268 | -0.83(-1.56%) |
Sep 20, 2022 | 53.27 | 53.58 | 51.66 | 53.28 | 740,350 | +0.03(+0.05%) |
Sep 19, 2022 | 51.02 | 53.49 | 50.64 | 53.26 | 760,578 | +0.65(+1.23%) |
Sep 16, 2022 | 53.96 | 53.96 | 50.90 | 52.61 | 7,387,930 | -1.39(-2.58%) |
Sep 15, 2022 | 54.48 | 55.25 | 53.39 | 54.00 | 1,287,319 | -2.00(-3.56%) |
Sep 14, 2022 | 54.44 | 56.55 | 53.98 | 56.00 | 1,523,360 | +3.30(+6.25%) |
Sep 13, 2022 | 53.66 | 54.29 | 52.39 | 52.70 | 1,327,654 | -1.87(-3.43%) |
Sep 12, 2022 | 55.00 | 55.14 | 53.49 | 54.58 | 1,319,900 | +0.47(+0.87%) |
Sep 09, 2022 | 52.12 | 54.22 | 51.65 | 54.11 | 993,203 | +3.08(+6.03%) |
Sep 08, 2022 | 50.61 | 51.12 | 49.69 | 51.03 | 1,025,446 | +1.08(+2.17%) |
Sep 07, 2022 | 50.06 | 50.79 | 48.56 | 49.94 | 1,362,289 | -1.13(-2.21%) |
Sep 06, 2022 | 53.99 | 54.08 | 50.58 | 51.08 | 2,097,198 | -3.03(-5.60%) |
Sep 02, 2022 | 54.87 | 55.41 | 53.60 | 54.11 | 767,031 | +1.40(+2.65%) |
Sep 01, 2022 | 54.56 | 55.35 | 52.38 | 52.71 | 706,374 | -2.76(-4.97%) |
Aug 31, 2022 | 52.46 | 55.57 | 51.86 | 55.47 | 816,493 | +1.73(+3.21%) |
Aug 30, 2022 | 57.51 | 57.51 | 53.42 | 53.74 | 697,490 | -4.89(-8.34%) |
Aug 29, 2022 | 54.90 | 58.91 | 54.68 | 58.63 | 891,821 | +3.22(+5.81%) |
Aug 26, 2022 | 55.78 | 56.73 | 54.64 | 55.41 | 528,472 | -0.49(-0.87%) |
Aug 25, 2022 | 57.11 | 57.37 | 55.69 | 55.90 | 588,647 | -0.66(-1.17%) |
Aug 24, 2022 | 57.05 | 57.33 | 55.68 | 56.56 | 833,079 | +0.00(+0.00%) |
Aug 23, 2022 | 54.94 | 56.76 | 54.94 | 56.56 | 715,057 | +2.94(+5.48%) |
Aug 22, 2022 | 52.67 | 53.63 | 51.32 | 53.62 | 497,368 | +0.12(+0.23%) |
Aug 19, 2022 | 54.05 | 54.24 | 52.42 | 53.49 | 779,458 | -0.83(-1.52%) |
Aug 18, 2022 | 53.53 | 54.71 | 53.40 | 54.32 | 536,200 | +1.59(+3.01%) |
Aug 17, 2022 | 51.89 | 53.40 | 51.56 | 52.73 | 675,096 | +0.65(+1.25%) |
Aug 16, 2022 | 52.62 | 53.29 | 51.46 | 52.08 | 522,195 | +0.30(+0.57%) |
Aug 15, 2022 | 51.01 | 52.17 | 49.74 | 51.79 | 591,135 | -1.84(-3.43%) |
Aug 12, 2022 | 52.31 | 53.72 | 51.28 | 53.63 | 508,680 | +1.06(+2.01%) |
Aug 11, 2022 | 52.26 | 53.26 | 51.74 | 52.57 | 790,232 | +3.28(+6.65%) |
Aug 10, 2022 | 48.98 | 49.65 | 47.27 | 49.29 | 794,127 | +0.31(+0.64%) |
Aug 09, 2022 | 49.16 | 50.05 | 48.58 | 48.98 | 529,342 | +1.15(+2.40%) |
Aug 08, 2022 | 46.87 | 48.19 | 46.65 | 47.83 | 788,860 | +0.50(+1.05%) |
Aug 05, 2022 | 45.16 | 49.26 | 45.14 | 47.34 | 1,018,066 | +1.00(+2.16%) |
Aug 04, 2022 | 47.08 | 48.81 | 45.93 | 46.34 | 1,241,301 | -0.36(-0.78%) |
Aug 03, 2022 | 48.96 | 48.96 | 46.19 | 46.70 | 556,747 | -1.66(-3.43%) |
Aug 02, 2022 | 47.67 | 49.05 | 47.05 | 48.36 | 509,118 | +0.59(+1.24%) |
Aug 01, 2022 | 47.24 | 48.34 | 46.04 | 47.77 | 522,265 | -0.91(-1.87%) |
Jul 29, 2022 | 48.35 | 49.70 | 48.02 | 48.67 | 664,263 | +1.15(+2.41%) |
Jul 28, 2022 | 47.80 | 48.13 | 46.02 | 47.53 | 488,100 | +0.30(+0.63%) |
Jul 27, 2022 | 44.99 | 47.44 | 44.70 | 47.23 | 567,167 | +2.29(+5.09%) |
Jul 26, 2022 | 45.07 | 45.73 | 44.04 | 44.94 | 702,431 | +0.40(+0.89%) |
Jul 25, 2022 | 43.10 | 44.60 | 42.68 | 44.55 | 701,674 | +2.08(+4.90%) |
Jul 22, 2022 | 43.41 | 44.23 | 41.99 | 42.47 | 569,598 | -1.12(-2.58%) |
Jul 21, 2022 | 43.91 | 43.91 | 42.33 | 43.59 | 606,074 | -1.72(-3.79%) |
Jul 20, 2022 | 42.92 | 45.38 | 42.52 | 45.31 | 841,303 | +1.82(+4.20%) |
Jul 19, 2022 | 41.99 | 43.74 | 41.57 | 43.48 | 785,664 | +2.39(+5.81%) |
Jul 18, 2022 | 40.73 | 41.52 | 40.64 | 41.09 | 705,796 | +1.42(+3.58%) |
Jul 15, 2022 | 40.01 | 40.01 | 38.53 | 39.68 | 597,780 | +1.09(+2.82%) |
Jul 14, 2022 | 37.65 | 38.62 | 36.46 | 38.59 | 955,893 | -0.80(-2.03%) |
Jul 13, 2022 | 38.89 | 40.53 | 38.73 | 39.39 | 631,718 | -0.16(-0.40%) |
Jul 12, 2022 | 38.80 | 39.73 | 38.17 | 39.54 | 845,090 | -0.70(-1.74%) |
Jul 11, 2022 | 40.95 | 41.33 | 39.38 | 40.24 | 864,042 | -1.54(-3.69%) |
Jul 08, 2022 | 42.15 | 42.48 | 40.36 | 41.79 | 607,771 | +0.09(+0.22%) |
Jul 07, 2022 | 40.63 | 42.29 | 40.45 | 41.70 | 990,813 | +2.56(+6.54%) |
Jul 06, 2022 | 39.77 | 41.02 | 37.69 | 39.14 | 1,173,237 | -1.57(-3.85%) |
Jul 05, 2022 | 42.58 | 42.58 | 39.79 | 40.71 | 1,244,775 | -3.08(-7.03%) |
Jul 01, 2022 | 43.69 | 44.08 | 41.67 | 43.79 | 877,871 | +0.62(+1.43%) |
Jun 30, 2022 | 44.26 | 45.60 | 42.74 | 43.17 | 1,356,947 | -2.20(-4.86%) |
Jun 29, 2022 | 49.99 | 50.23 | 45.17 | 45.37 | 987,357 | -3.48(-7.12%) |
Jun 28, 2022 | 48.57 | 49.09 | 47.61 | 48.85 | 918,255 | +1.76(+3.73%) |
Jun 27, 2022 | 45.50 | 47.45 | 44.90 | 47.09 | 1,157,887 | +2.50(+5.61%) |
Jun 24, 2022 | 45.40 | 45.76 | 44.22 | 44.59 | 6,481,583 | -0.13(-0.30%) |
Jun 23, 2022 | 47.70 | 47.70 | 43.86 | 44.72 | 1,176,104 | -2.39(-5.08%) |
Jun 22, 2022 | 48.62 | 50.12 | 46.97 | 47.11 | 1,381,581 | -4.54(-8.79%) |
Jun 21, 2022 | 50.72 | 52.82 | 50.44 | 51.65 | 1,270,201 | +2.06(+4.14%) |
Jun 17, 2022 | 54.96 | 54.96 | 48.88 | 49.60 | 2,909,828 | -5.21(-9.50%) |
Jun 16, 2022 | 56.57 | 57.28 | 54.49 | 54.81 | 1,096,087 | -3.24(-5.58%) |
Jun 15, 2022 | 59.62 | 60.05 | 56.14 | 58.04 | 1,341,750 | -1.61(-2.70%) |
Jun 14, 2022 | 62.30 | 62.52 | 58.21 | 59.65 | 941,186 | -1.05(-1.72%) |
Jun 13, 2022 | 62.81 | 62.88 | 58.74 | 60.70 | 1,099,676 | -4.68(-7.15%) |
Jun 10, 2022 | 65.13 | 66.21 | 63.31 | 65.38 | 967,103 | -0.67(-1.02%) |
Jun 09, 2022 | 67.35 | 68.43 | 66.01 | 66.05 | 884,700 | -1.78(-2.63%) |
Jun 08, 2022 | 68.70 | 68.70 | 66.80 | 67.83 | 944,690 | -0.05(-0.07%) |
Jun 07, 2022 | 66.77 | 68.20 | 66.65 | 67.88 | 1,119,044 | +0.20(+0.30%) |
Jun 06, 2022 | 65.31 | 68.58 | 65.16 | 67.68 | 1,386,061 | +3.16(+4.90%) |
Jun 03, 2022 | 62.01 | 64.65 | 62.01 | 64.52 | 1,067,195 | +2.24(+3.59%) |
Jun 02, 2022 | 64.22 | 64.22 | 61.32 | 62.28 | 1,131,432 | -2.55(-3.94%) |
Jun 01, 2022 | 62.89 | 66.02 | 62.83 | 64.83 | 1,651,198 | +2.95(+4.77%) |
May 31, 2022 | 63.84 | 64.08 | 61.31 | 61.88 | 1,533,464 | -0.55(-0.88%) |
May 27, 2022 | 59.70 | 62.48 | 59.61 | 62.43 | 1,111,121 | +2.24(+3.72%) |
May 26, 2022 | 59.18 | 60.58 | 58.96 | 60.20 | 985,245 | +1.76(+3.01%) |
May 25, 2022 | 56.33 | 58.52 | 55.71 | 58.44 | 1,024,746 | +2.41(+4.30%) |
May 24, 2022 | 55.03 | 56.31 | 54.45 | 56.03 | 838,211 | +0.49(+0.89%) |
May 23, 2022 | 53.63 | 55.85 | 52.44 | 55.54 | 896,475 | +2.80(+5.30%) |
May 20, 2022 | 51.61 | 52.85 | 51.02 | 52.74 | 753,380 | +2.02(+3.98%) |
May 19, 2022 | 49.16 | 52.08 | 48.89 | 50.72 | 664,022 | +0.42(+0.84%) |
May 18, 2022 | 53.45 | 54.00 | 48.91 | 50.30 | 996,932 | -3.23(-6.04%) |
May 17, 2022 | 52.73 | 53.80 | 51.97 | 53.53 | 588,761 | +2.09(+4.06%) |
May 16, 2022 | 50.35 | 52.32 | 50.31 | 51.44 | 563,449 | +1.09(+2.17%) |
May 13, 2022 | 48.44 | 51.32 | 48.44 | 50.35 | 778,199 | +2.78(+5.84%) |
May 12, 2022 | 47.76 | 49.03 | 46.56 | 47.57 | 644,172 | -0.87(-1.79%) |
May 11, 2022 | 49.24 | 52.36 | 48.36 | 48.44 | 886,104 | +0.44(+0.91%) |
May 10, 2022 | 48.10 | 49.29 | 45.69 | 48.00 | 790,283 | +0.91(+1.93%) |
May 09, 2022 | 50.02 | 50.06 | 46.92 | 47.09 | 1,121,320 | -4.17(-8.14%) |
May 06, 2022 | 53.52 | 53.52 | 50.39 | 51.26 | 666,010 | -1.36(-2.59%) |
May 05, 2022 | 53.40 | 54.80 | 50.78 | 52.63 | 1,117,861 | +0.27(+0.51%) |
May 04, 2022 | 50.08 | 52.53 | 48.50 | 52.36 | 1,210,416 | +3.16(+6.43%) |
May 03, 2022 | 46.88 | 49.61 | 46.36 | 49.20 | 1,014,493 | +2.51(+5.38%) |
May 02, 2022 | 46.89 | 47.63 | 44.72 | 46.69 | 998,621 | -0.83(-1.74%) |
Apr 29, 2022 | 48.73 | 49.62 | 46.83 | 47.51 | 572,266 | -1.24(-2.54%) |
Apr 28, 2022 | 49.17 | 49.56 | 46.35 | 48.75 | 631,634 | +0.53(+1.09%) |
Apr 27, 2022 | 47.34 | 48.47 | 46.94 | 48.23 | 658,981 | +0.92(+1.94%) |
Apr 26, 2022 | 48.36 | 49.53 | 47.22 | 47.31 | 738,332 | -1.27(-2.62%) |
Apr 25, 2022 | 47.47 | 49.21 | 46.13 | 48.58 | 904,986 | -0.43(-0.88%) |
Apr 22, 2022 | 51.06 | 51.20 | 48.53 | 49.01 | 913,683 | -2.51(-4.88%) |
Apr 21, 2022 | 53.49 | 54.09 | 51.24 | 51.52 | 781,756 | -1.56(-2.93%) |
Apr 20, 2022 | 51.86 | 53.22 | 51.13 | 53.08 | 521,635 | +1.92(+3.75%) |
Apr 19, 2022 | 52.68 | 52.68 | 50.97 | 51.16 | 679,068 | -1.65(-3.13%) |
Apr 18, 2022 | 53.17 | 53.83 | 51.72 | 52.81 | 756,255 | +0.23(+0.45%) |
Apr 14, 2022 | 51.73 | 53.22 | 51.59 | 52.58 | 903,203 | +0.70(+1.34%) |
Apr 13, 2022 | 52.03 | 52.99 | 51.30 | 51.88 | 556,344 | +1.02(+2.01%) |
Apr 12, 2022 | 51.36 | 53.05 | 50.14 | 50.86 | 1,167,733 | +0.27(+0.53%) |
Apr 11, 2022 | 49.44 | 50.87 | 48.53 | 50.59 | 682,828 | +0.11(+0.22%) |
Apr 08, 2022 | 50.07 | 51.00 | 49.91 | 50.48 | 807,549 | +0.88(+1.78%) |
Apr 07, 2022 | 48.81 | 50.01 | 48.02 | 49.60 | 830,282 | +1.15(+2.38%) |
Apr 06, 2022 | 48.74 | 49.32 | 47.46 | 48.44 | 657,198 | +0.05(+0.10%) |
Apr 05, 2022 | 50.88 | 51.01 | 48.10 | 48.40 | 547,533 | -1.48(-2.97%) |
Apr 04, 2022 | 50.64 | 51.37 | 49.60 | 49.88 | 562,081 | -0.13(-0.26%) |
Apr 01, 2022 | 48.77 | 50.09 | 48.40 | 50.01 | 911,206 | +1.61(+3.33%) |
Mar 31, 2022 | 49.13 | 50.00 | 48.24 | 48.40 | 1,294,979 | -1.23(-2.48%) |
Mar 30, 2022 | 50.93 | 51.39 | 49.43 | 49.63 | 660,247 | -0.18(-0.36%) |
Mar 29, 2022 | 48.65 | 49.82 | 47.62 | 49.81 | 1,079,650 | -0.07(-0.15%) |
Mar 28, 2022 | 50.91 | 50.91 | 49.21 | 49.88 | 1,198,040 | -2.50(-4.77%) |
Mar 25, 2022 | 47.71 | 52.56 | 47.60 | 52.38 | 2,106,108 | +4.67(+9.79%) |
Mar 24, 2022 | 46.35 | 47.77 | 45.62 | 47.71 | 1,335,274 | +1.64(+3.55%) |
Mar 23, 2022 | 45.84 | 46.32 | 44.65 | 46.07 | 901,304 | +0.98(+2.18%) |
Mar 22, 2022 | 45.95 | 46.19 | 44.01 | 45.09 | 1,330,287 | -1.28(-2.76%) |
Mar 21, 2022 | 47.16 | 48.41 | 45.46 | 46.37 | 1,840,930 | -0.15(-0.33%) |
Mar 18, 2022 | 45.63 | 46.73 | 44.76 | 46.52 | 3,185,775 | +0.74(+1.61%) |
Mar 17, 2022 | 46.11 | 46.64 | 45.31 | 45.79 | 1,674,650 | +1.38(+3.11%) |
Mar 16, 2022 | 44.33 | 45.40 | 43.55 | 44.41 | 1,250,500 | +0.33(+0.76%) |
Mar 15, 2022 | 41.76 | 44.83 | 41.42 | 44.07 | 1,457,674 | +0.55(+1.26%) |
Mar 14, 2022 | 43.25 | 43.90 | 41.76 | 43.53 | 1,445,420 | -0.49(-1.12%) |
Mar 11, 2022 | 45.05 | 46.48 | 43.99 | 44.02 | 1,060,542 | -1.33(-2.94%) |
Mar 10, 2022 | 44.52 | 45.35 | 1,660,752 | +0.84(+1.89%) | ||
Mar 09, 2022 | 44.06 | 45.20 | 41.89 | 44.51 | 1,816,660 | +0.24(+0.54%) |
Mar 08, 2022 | 45.47 | 46.23 | 43.44 | 44.27 | 1,694,444 | -0.05(-0.11%) |
Mar 07, 2022 | 45.18 | 46.75 | 43.46 | 44.32 | 1,833,869 | -1.36(-2.99%) |
Mar 04, 2022 | 44.06 | 45.71 | 44.06 | 45.68 | 998,561 | +1.52(+3.45%) |
Mar 03, 2022 | 45.21 | 46.14 | 43.89 | 44.16 | 1,229,451 | -1.66(-3.62%) |
Mar 02, 2022 | 44.01 | 46.39 | 44.01 | 45.82 | 2,067,362 | +2.77(+6.43%) |
Mar 01, 2022 | 40.66 | 43.31 | 40.62 | 43.05 | 1,603,922 | +3.03(+7.57%) |
Feb 28, 2022 | 37.27 | 40.43 | 37.27 | 40.02 | 1,886,379 | +2.38(+6.32%) |
Feb 25, 2022 | 37.15 | 37.65 | 35.41 | 37.64 | 1,544,998 | +0.51(+1.37%) |
Feb 24, 2022 | 37.33 | 37.97 | 35.77 | 37.13 | 3,843,782 | +0.79(+2.18%) |
Feb 23, 2022 | 37.32 | 37.87 | 36.19 | 36.34 | 1,326,867 | -0.36(-0.97%) |
Feb 22, 2022 | 37.71 | 38.08 | 35.89 | 36.70 | 1,329,638 | -0.08(-0.22%) |
Feb 18, 2022 | 36.78 | 0 | -0.68(-1.82%) | |||
Feb 17, 2022 | 37.67 | 38.51 | 37.14 | 37.46 | 923,150 | -0.25(-0.65%) |
Feb 16, 2022 | 39.45 | 39.61 | 37.64 | 37.71 | 1,110,085 | -1.06(-2.74%) |
Feb 15, 2022 | 39.12 | 39.92 | 38.33 | 38.77 | 1,311,583 | -1.21(-3.02%) |
Feb 14, 2022 | 41.76 | 42.01 | 39.68 | 39.97 | 1,590,139 | -2.03(-4.83%) |
Feb 11, 2022 | 42.49 | 42.88 | 41.49 | 42.00 | 1,269,393 | -0.02(-0.06%) |
Feb 10, 2022 | 41.65 | 43.59 | 41.63 | 42.03 | 718,508 | +0.09(+0.21%) |
Feb 09, 2022 | 41.51 | 42.27 | 41.23 | 41.94 | 722,165 | +0.61(+1.48%) |
Feb 08, 2022 | 43.40 | 43.51 | 41.05 | 41.33 | 800,794 | -2.42(-5.53%) |
Feb 07, 2022 | 44.94 | 45.72 | 43.42 | 43.75 | 977,412 | -1.68(-3.70%) |
Feb 04, 2022 | 43.92 | 45.99 | 43.86 | 45.43 | 1,297,161 | +2.09(+4.83%) |
Feb 03, 2022 | 43.71 | 44.27 | 43.34 | 784,509 | -0.46(-1.05%) | |
Feb 02, 2022 | 44.25 | 44.36 | 42.86 | 43.80 | 1,131,554 | +0.04(+0.09%) |