Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 51.18 | 51.77 | 50.78 | 51.60 | 521,610 | +0.51(+1.00%) |
Jan 30, 2023 | 51.32 | 51.77 | 50.99 | 51.09 | 188,580 | -0.66(-1.28%) |
Jan 27, 2023 | 51.37 | 51.94 | 50.80 | 51.75 | 269,018 | +0.28(+0.54%) |
Jan 26, 2023 | 51.25 | 51.73 | 51.07 | 51.47 | 261,469 | +0.28(+0.55%) |
Jan 25, 2023 | 50.04 | 51.21 | 49.90 | 51.19 | 312,866 | +0.91(+1.81%) |
Jan 24, 2023 | 50.40 | 51.21 | 50.09 | 50.28 | 315,312 | -0.29(-0.57%) |
Jan 23, 2023 | 50.61 | 51.28 | 50.20 | 50.57 | 343,622 | +0.07(+0.14%) |
Jan 20, 2023 | 49.31 | 50.78 | 48.62 | 50.50 | 478,997 | +1.32(+2.68%) |
Jan 19, 2023 | 49.78 | 49.78 | 49.02 | 49.18 | 367,238 | -0.68(-1.36%) |
Jan 18, 2023 | 51.60 | 52.13 | 49.70 | 49.86 | 488,350 | -1.70(-3.30%) |
Jan 17, 2023 | 50.62 | 51.59 | 50.53 | 51.56 | 421,839 | +0.58(+1.14%) |
Jan 13, 2023 | 49.96 | 51.01 | 49.85 | 50.98 | 478,368 | +0.68(+1.35%) |
Jan 12, 2023 | 49.50 | 50.51 | 49.29 | 50.30 | 492,410 | +1.21(+2.46%) |
Jan 11, 2023 | 48.74 | 49.18 | 48.67 | 49.09 | 330,868 | +0.35(+0.72%) |
Jan 10, 2023 | 48.07 | 48.77 | 47.91 | 48.74 | 402,421 | +0.50(+1.04%) |
Jan 09, 2023 | 49.54 | 49.88 | 48.19 | 48.24 | 482,244 | -1.57(-3.15%) |
Jan 06, 2023 | 48.02 | 49.98 | 48.02 | 49.81 | 527,460 | +1.97(+4.12%) |
Jan 05, 2023 | 47.49 | 48.10 | 47.23 | 47.84 | 383,062 | +0.28(+0.59%) |
Jan 04, 2023 | 47.41 | 48.18 | 47.13 | 47.56 | 550,483 | +0.32(+0.68%) |
Jan 03, 2023 | 45.61 | 47.59 | 45.57 | 47.24 | 694,702 | +1.71(+3.76%) |
Dec 30, 2022 | 45.50 | 45.67 | 45.06 | 45.53 | 492,225 | -0.20(-0.44%) |
Dec 29, 2022 | 44.83 | 46.00 | 44.47 | 45.73 | 339,579 | +0.91(+2.03%) |
Dec 28, 2022 | 45.24 | 45.69 | 44.81 | 44.82 | 356,080 | -0.67(-1.47%) |
Dec 27, 2022 | 45.93 | 46.20 | 45.48 | 45.49 | 298,705 | -0.25(-0.55%) |
Dec 23, 2022 | 45.29 | 45.86 | 44.96 | 45.74 | 291,720 | +0.48(+1.06%) |
Dec 22, 2022 | 46.16 | 46.16 | 45.11 | 45.26 | 359,134 | -1.33(-2.85%) |
Dec 21, 2022 | 45.62 | 46.62 | 45.19 | 46.59 | 363,405 | +1.63(+3.63%) |
Dec 20, 2022 | 44.51 | 45.58 | 44.32 | 44.96 | 593,262 | +0.46(+1.03%) |
Dec 19, 2022 | 44.02 | 44.91 | 43.51 | 44.50 | 515,955 | +0.69(+1.57%) |
Dec 16, 2022 | 43.66 | 44.15 | 43.39 | 43.81 | 1,792,157 | -0.25(-0.57%) |
Dec 15, 2022 | 45.15 | 45.15 | 43.92 | 44.06 | 547,140 | -1.50(-3.29%) |
Dec 14, 2022 | 46.09 | 46.55 | 45.17 | 45.56 | 596,473 | -0.55(-1.19%) |
Dec 13, 2022 | 47.58 | 47.67 | 46.00 | 46.11 | 741,718 | -0.35(-0.75%) |
Dec 12, 2022 | 45.99 | 47.12 | 45.62 | 46.46 | 582,296 | +0.17(+0.37%) |
Dec 09, 2022 | 47.00 | 47.29 | 46.22 | 46.29 | 463,915 | -1.08(-2.28%) |
Dec 08, 2022 | 47.89 | 48.57 | 47.34 | 47.37 | 487,023 | -0.11(-0.23%) |
Dec 07, 2022 | 47.31 | 47.99 | 46.77 | 47.48 | 470,258 | -0.07(-0.15%) |
Dec 06, 2022 | 47.37 | 48.04 | 46.78 | 47.55 | 418,086 | +0.08(+0.17%) |
Dec 05, 2022 | 47.30 | 47.86 | 46.60 | 47.47 | 703,016 | -0.30(-0.63%) |
Dec 02, 2022 | 47.57 | 48.31 | 46.87 | 47.77 | 503,574 | -0.23(-0.48%) |
Dec 01, 2022 | 47.99 | 49.12 | 47.69 | 48.00 | 559,298 | -0.13(-0.27%) |
Nov 30, 2022 | 46.26 | 48.13 | 46.22 | 48.13 | 626,076 | +1.97(+4.27%) |
Nov 29, 2022 | 45.55 | 46.65 | 43.81 | 46.16 | 417,532 | +0.43(+0.94%) |
Nov 28, 2022 | 46.25 | 46.55 | 45.57 | 45.73 | 557,872 | -0.64(-1.38%) |
Nov 25, 2022 | 46.60 | 47.10 | 46.17 | 46.37 | 259,140 | -0.38(-0.81%) |
Nov 23, 2022 | 46.87 | 47.17 | 46.59 | 46.75 | 288,828 | -0.41(-0.87%) |
Nov 22, 2022 | 45.97 | 47.48 | 44.99 | 47.16 | 388,944 | +1.56(+3.42%) |
Nov 21, 2022 | 46.14 | 46.14 | 44.86 | 45.60 | 487,567 | -0.74(-1.60%) |
Nov 18, 2022 | 46.70 | 46.82 | 46.00 | 46.34 | 386,061 | +0.49(+1.07%) |
Nov 17, 2022 | 44.69 | 45.86 | 44.23 | 45.85 | 327,063 | +0.71(+1.57%) |
Nov 16, 2022 | 45.50 | 46.13 | 44.60 | 45.14 | 353,756 | -0.89(-1.93%) |
Nov 15, 2022 | 45.24 | 46.61 | 45.24 | 46.03 | 460,769 | +0.61(+1.34%) |
Nov 14, 2022 | 44.80 | 46.30 | 44.72 | 45.42 | 534,665 | +0.36(+0.80%) |
Nov 11, 2022 | 44.47 | 45.12 | 44.02 | 45.06 | 495,873 | +0.59(+1.33%) |
Nov 10, 2022 | 42.43 | 44.51 | 42.17 | 44.47 | 734,909 | +3.26(+7.91%) |
Nov 09, 2022 | 41.26 | 42.12 | 41.14 | 41.21 | 383,153 | -0.42(-1.01%) |
Nov 08, 2022 | 40.67 | 41.77 | 40.39 | 41.63 | 384,825 | +1.10(+2.71%) |
Nov 07, 2022 | 39.83 | 40.83 | 39.50 | 40.53 | 410,557 | +0.73(+1.83%) |
Nov 04, 2022 | 40.18 | 40.34 | 38.71 | 39.80 | 345,809 | -0.05(-0.13%) |
Nov 03, 2022 | 41.24 | 41.37 | 39.37 | 39.85 | 415,700 | -1.31(-3.18%) |
Nov 02, 2022 | 40.91 | 41.16 | 869,476 | +1.78(+4.52%) | ||
Nov 01, 2022 | 39.94 | 40.28 | 39.20 | 39.38 | 652,036 | -0.19(-0.48%) |
Oct 31, 2022 | 39.77 | 40.07 | 39.31 | 39.57 | 365,654 | -0.12(-0.30%) |
Oct 28, 2022 | 39.74 | 40.41 | 39.14 | 39.69 | 428,793 | -0.11(-0.28%) |
Oct 27, 2022 | 40.24 | 41.08 | 39.74 | 39.80 | 411,476 | -0.31(-0.77%) |
Oct 26, 2022 | 40.47 | 40.94 | 40.03 | 40.11 | 378,949 | -0.05(-0.12%) |
Oct 25, 2022 | 40.25 | 41.10 | 40.07 | 40.16 | 543,043 | +0.05(+0.12%) |
Oct 24, 2022 | 40.52 | 40.78 | 39.73 | 40.11 | 418,097 | -0.33(-0.82%) |
Oct 21, 2022 | 39.16 | 40.71 | 38.81 | 40.44 | 514,247 | +1.43(+3.67%) |
Oct 20, 2022 | 38.49 | 39.79 | 38.16 | 39.01 | 392,615 | +0.74(+1.93%) |
Oct 19, 2022 | 38.73 | 38.98 | 37.66 | 38.27 | 275,140 | -0.64(-1.64%) |
Oct 18, 2022 | 38.43 | 38.98 | 38.21 | 38.91 | 329,739 | +0.87(+2.29%) |
Oct 17, 2022 | 37.35 | 38.28 | 37.35 | 38.04 | 305,686 | +1.20(+3.26%) |
Oct 14, 2022 | 36.83 | 37.40 | 36.58 | 36.84 | 276,054 | -0.16(-0.43%) |
Oct 13, 2022 | 36.36 | 37.52 | 35.82 | 37.00 | 336,926 | +0.20(+0.54%) |
Oct 12, 2022 | 36.58 | 37.23 | 36.40 | 36.80 | 287,469 | +0.28(+0.77%) |
Oct 11, 2022 | 35.31 | 36.76 | 35.23 | 36.52 | 413,256 | +1.32(+3.75%) |
Oct 10, 2022 | 35.33 | 35.87 | 34.96 | 35.20 | 327,504 | -0.13(-0.37%) |
Oct 07, 2022 | 35.92 | 36.08 | 35.06 | 35.33 | 489,421 | -0.89(-2.46%) |
Oct 06, 2022 | 36.22 | 36.75 | 36.03 | 36.22 | 241,346 | +0.03(+0.08%) |
Oct 05, 2022 | 35.79 | 36.40 | 35.54 | 36.19 | 307,504 | -0.11(-0.30%) |
Oct 04, 2022 | 35.32 | 36.63 | 35.32 | 36.30 | 417,828 | +1.27(+3.63%) |
Oct 03, 2022 | 35.31 | 35.83 | 34.95 | 35.03 | 366,699 | -0.12(-0.34%) |
Sep 30, 2022 | 35.66 | 36.21 | 34.99 | 35.15 | 345,315 | -0.51(-1.43%) |
Sep 29, 2022 | 35.59 | 35.74 | 35.08 | 35.66 | 314,450 | -0.35(-0.97%) |
Sep 28, 2022 | 35.51 | 36.42 | 35.73 | 36.01 | 323,361 | +0.50(+1.41%) |
Sep 27, 2022 | 35.14 | 35.87 | 35.05 | 35.51 | 371,188 | +0.58(+1.66%) |
Sep 26, 2022 | 35.10 | 35.76 | 34.91 | 34.93 | 346,081 | -0.19(-0.54%) |
Sep 23, 2022 | 35.12 | 35.29 | 34.55 | 35.12 | 284,341 | -0.38(-1.07%) |
Sep 22, 2022 | 37.20 | 37.21 | 35.03 | 35.50 | 370,796 | -1.85(-4.95%) |
Sep 21, 2022 | 37.23 | 38.38 | 37.20 | 37.35 | 509,203 | +0.36(+0.97%) |
Sep 20, 2022 | 37.46 | 37.84 | 36.95 | 36.99 | 525,844 | -0.84(-2.22%) |
Sep 19, 2022 | 36.19 | 37.85 | 36.06 | 37.83 | 473,521 | +1.46(+4.01%) |
Sep 16, 2022 | 36.52 | 36.74 | 35.87 | 36.37 | 1,612,985 | -0.13(-0.36%) |
Sep 15, 2022 | 36.89 | 37.07 | 36.15 | 36.50 | 692,313 | -0.24(-0.65%) |
Sep 14, 2022 | 36.69 | 37.36 | 36.13 | 36.74 | 602,621 | +0.11(+0.30%) |
Sep 13, 2022 | 37.48 | 37.57 | 36.45 | 36.63 | 525,288 | -1.27(-3.35%) |
Sep 12, 2022 | 36.73 | 38.28 | 36.73 | 37.90 | 651,362 | +1.31(+3.58%) |
Sep 09, 2022 | 36.23 | 37.04 | 36.12 | 36.59 | 521,318 | +0.49(+1.36%) |
Sep 08, 2022 | 35.40 | 36.35 | 35.07 | 36.10 | 465,029 | +0.40(+1.12%) |
Sep 07, 2022 | 35.45 | 36.18 | 35.45 | 35.70 | 489,645 | +0.17(+0.48%) |
Sep 06, 2022 | 35.69 | 36.73 | 35.11 | 35.53 | 554,888 | -0.16(-0.45%) |
Sep 02, 2022 | 36.16 | 36.80 | 35.54 | 35.69 | 528,542 | -0.18(-0.50%) |
Sep 01, 2022 | 35.72 | 36.31 | 35.23 | 35.87 | 584,722 | +0.12(+0.34%) |
Aug 31, 2022 | 35.56 | 35.89 | 35.40 | 35.75 | 421,631 | +0.23(+0.65%) |
Aug 30, 2022 | 36.17 | 36.49 | 35.41 | 35.52 | 463,609 | -0.47(-1.31%) |
Aug 29, 2022 | 35.61 | 36.37 | 35.32 | 35.99 | 417,894 | +0.11(+0.31%) |
Aug 26, 2022 | 37.20 | 37.27 | 35.83 | 35.88 | 324,082 | -1.09(-2.95%) |
Aug 25, 2022 | 36.23 | 36.99 | 35.92 | 36.97 | 284,385 | +0.92(+2.55%) |
Aug 24, 2022 | 35.85 | 36.41 | 35.52 | 36.05 | 315,201 | +0.21(+0.59%) |
Aug 23, 2022 | 36.36 | 36.74 | 35.79 | 35.84 | 295,272 | -0.42(-1.16%) |
Aug 22, 2022 | 37.07 | 37.07 | 36.19 | 36.26 | 281,320 | -1.22(-3.26%) |
Aug 19, 2022 | 36.95 | 37.52 | 36.22 | 37.48 | 292,778 | +0.28(+0.75%) |
Aug 18, 2022 | 36.63 | 37.34 | 36.44 | 37.20 | 278,930 | +0.42(+1.14%) |
Aug 17, 2022 | 37.32 | 37.32 | 36.48 | 36.78 | 322,578 | -1.03(-2.72%) |
Aug 16, 2022 | 37.55 | 38.36 | 37.20 | 37.81 | 529,645 | +0.46(+1.23%) |
Aug 15, 2022 | 38.40 | 38.40 | 36.92 | 37.35 | 515,173 | -1.32(-3.41%) |
Aug 12, 2022 | 37.50 | 38.69 | 37.09 | 38.67 | 523,906 | +1.19(+3.18%) |
Aug 11, 2022 | 37.46 | 38.02 | 37.05 | 37.48 | 687,211 | +0.48(+1.30%) |
Aug 10, 2022 | 37.63 | 37.72 | 36.64 | 37.00 | 570,873 | -0.11(-0.30%) |
Aug 09, 2022 | 37.46 | 37.46 | 36.11 | 37.11 | 619,085 | -0.28(-0.75%) |
Aug 08, 2022 | 37.06 | 38.29 | 37.06 | 37.39 | 457,062 | +0.26(+0.70%) |
Aug 05, 2022 | 36.30 | 37.29 | 36.15 | 37.13 | 515,928 | +0.38(+1.03%) |
Aug 04, 2022 | 36.50 | 37.20 | 36.50 | 36.75 | 438,222 | +0.35(+0.96%) |
Aug 03, 2022 | 35.90 | 36.80 | 35.75 | 36.40 | 441,557 | -0.17(-0.46%) |
Aug 02, 2022 | 36.81 | 37.01 | 36.34 | 36.57 | 475,965 | -0.27(-0.73%) |
Aug 01, 2022 | 36.30 | 37.39 | 36.17 | 36.84 | 419,388 | +0.54(+1.49%) |
Jul 29, 2022 | 36.30 | 36.56 | 35.66 | 36.30 | 498,459 | +0.14(+0.39%) |
Jul 28, 2022 | 36.42 | 36.67 | 35.68 | 36.16 | 609,326 | -0.12(-0.33%) |
Jul 27, 2022 | 35.97 | 36.63 | 35.56 | 36.28 | 338,388 | +0.31(+0.86%) |
Jul 26, 2022 | 35.62 | 36.05 | 35.52 | 35.97 | 366,599 | -0.26(-0.72%) |
Jul 25, 2022 | 36.07 | 36.59 | 35.70 | 36.23 | 346,735 | +0.05(+0.14%) |
Jul 22, 2022 | 36.49 | 37.15 | 36.02 | 36.18 | 310,406 | -0.56(-1.52%) |
Jul 21, 2022 | 35.48 | 36.74 | 35.10 | 36.74 | 396,133 | +0.70(+1.94%) |
Jul 20, 2022 | 35.74 | 36.55 | 35.66 | 36.04 | 413,042 | +0.14(+0.39%) |
Jul 19, 2022 | 35.29 | 36.44 | 35.29 | 35.90 | 637,428 | +0.58(+1.64%) |
Jul 18, 2022 | 34.75 | 36.67 | 34.32 | 35.32 | 826,473 | +3.81(+12.09%) |
Jul 15, 2022 | 31.00 | 31.54 | 30.47 | 31.51 | 271,799 | +1.32(+4.37%) |
Jul 14, 2022 | 29.88 | 30.31 | 29.53 | 30.19 | 286,135 | -0.10(-0.33%) |
Jul 13, 2022 | 31.04 | 31.25 | 30.17 | 30.29 | 242,432 | -0.83(-2.67%) |
Jul 12, 2022 | 31.43 | 32.10 | 30.79 | 31.12 | 203,309 | -0.14(-0.45%) |
Jul 11, 2022 | 31.22 | 31.78 | 30.99 | 31.26 | 202,427 | +0.08(+0.26%) |
Jul 08, 2022 | 31.01 | 31.34 | 30.81 | 31.18 | 180,073 | -0.10(-0.32%) |
Jul 07, 2022 | 30.65 | 31.47 | 30.65 | 31.28 | 247,154 | +0.80(+2.62%) |
Jul 06, 2022 | 31.39 | 31.63 | 30.10 | 30.48 | 330,270 | -1.01(-3.21%) |
Jul 05, 2022 | 30.01 | 31.55 | 28.97 | 31.49 | 363,969 | +1.14(+3.76%) |
Jul 01, 2022 | 30.08 | 30.61 | 29.46 | 30.35 | 304,983 | +0.11(+0.36%) |
Jun 30, 2022 | 30.06 | 30.58 | 29.48 | 30.24 | 331,381 | -0.27(-0.88%) |
Jun 29, 2022 | 30.38 | 30.59 | 29.66 | 30.51 | 274,396 | +0.07(+0.23%) |
Jun 28, 2022 | 31.05 | 31.40 | 30.36 | 30.44 | 376,024 | -0.57(-1.84%) |
Jun 27, 2022 | 31.14 | 31.30 | 30.52 | 31.01 | 253,752 | +0.11(+0.36%) |
Jun 24, 2022 | 30.06 | 31.36 | 29.74 | 30.90 | 956,050 | +0.92(+3.07%) |
Jun 23, 2022 | 28.88 | 30.03 | 28.85 | 29.98 | 523,684 | +1.02(+3.52%) |
Jun 22, 2022 | 30.00 | 30.59 | 28.89 | 28.96 | 846,696 | -1.29(-4.26%) |
Jun 21, 2022 | 34.00 | 34.23 | 29.51 | 30.25 | 1,608,029 | -4.75(-13.57%) |
Jun 17, 2022 | 34.82 | 35.23 | 33.58 | 35.00 | 1,324,726 | +0.13(+0.37%) |
Jun 16, 2022 | 35.72 | 35.72 | 34.54 | 34.87 | 393,139 | -1.75(-4.78%) |
Jun 15, 2022 | 37.43 | 37.43 | 36.25 | 36.62 | 434,522 | -0.38(-1.03%) |
Jun 14, 2022 | 36.65 | 37.21 | 35.89 | 37.00 | 384,162 | +0.39(+1.07%) |
Jun 13, 2022 | 37.33 | 37.78 | 36.28 | 36.61 | 335,705 | -1.60(-4.19%) |
Jun 10, 2022 | 38.60 | 38.82 | 37.89 | 38.21 | 215,549 | -0.85(-2.18%) |
Jun 09, 2022 | 39.18 | 39.41 | 38.71 | 39.06 | 161,552 | -0.03(-0.08%) |
Jun 08, 2022 | 40.29 | 40.29 | 38.69 | 39.09 | 291,189 | -1.24(-3.07%) |
Jun 07, 2022 | 38.14 | 40.51 | 37.70 | 40.33 | 400,268 | +2.01(+5.25%) |
Jun 06, 2022 | 37.58 | 38.50 | 36.92 | 38.32 | 540,030 | +0.96(+2.57%) |
Jun 03, 2022 | 37.60 | 37.91 | 36.98 | 37.36 | 389,555 | -0.54(-1.42%) |
Jun 02, 2022 | 37.44 | 37.93 | 37.00 | 37.90 | 600,669 | +0.61(+1.64%) |
Jun 01, 2022 | 38.47 | 38.93 | 37.24 | 37.29 | 497,044 | -0.90(-2.36%) |
May 31, 2022 | 38.62 | 38.98 | 37.90 | 38.19 | 526,376 | -0.62(-1.60%) |
May 27, 2022 | 39.16 | 39.79 | 38.28 | 38.81 | 480,550 | -0.25(-0.64%) |
May 26, 2022 | 38.65 | 39.75 | 38.56 | 39.06 | 443,038 | +0.96(+2.52%) |
May 25, 2022 | 37.29 | 38.64 | 36.80 | 38.10 | 333,402 | +0.72(+1.93%) |
May 24, 2022 | 38.66 | 38.74 | 37.10 | 37.38 | 678,959 | -1.56(-4.01%) |
May 23, 2022 | 40.24 | 40.28 | 38.70 | 38.94 | 448,527 | -0.99(-2.48%) |
May 20, 2022 | 40.84 | 41.00 | 38.89 | 39.93 | 481,836 | -0.82(-2.01%) |
May 19, 2022 | 40.04 | 41.73 | 38.67 | 40.75 | 401,019 | +0.20(+0.49%) |
May 18, 2022 | 41.28 | 41.30 | 40.06 | 40.55 | 474,554 | -1.19(-2.85%) |
May 17, 2022 | 41.43 | 42.21 | 41.04 | 41.74 | 302,174 | +0.50(+1.21%) |
May 16, 2022 | 40.98 | 42.03 | 40.77 | 41.24 | 267,173 | -0.01(-0.02%) |
May 13, 2022 | 41.51 | 42.51 | 40.28 | 41.25 | 317,562 | -0.12(-0.29%) |
May 12, 2022 | 41.38 | 42.34 | 40.39 | 41.37 | 400,703 | -0.21(-0.51%) |
May 11, 2022 | 42.40 | 42.88 | 41.27 | 41.58 | 631,056 | -0.86(-2.03%) |
May 10, 2022 | 42.80 | 43.60 | 42.23 | 42.44 | 559,289 | -0.14(-0.33%) |
May 09, 2022 | 44.64 | 44.94 | 42.35 | 42.58 | 541,609 | -2.47(-5.48%) |
May 06, 2022 | 44.86 | 45.76 | 44.28 | 45.05 | 515,050 | -0.12(-0.27%) |
May 05, 2022 | 45.29 | 45.77 | 44.50 | 45.17 | 353,209 | -0.32(-0.70%) |
May 04, 2022 | 44.89 | 46.35 | 43.65 | 45.49 | 582,060 | +1.99(+4.57%) |
May 03, 2022 | 44.27 | 44.34 | 42.71 | 43.50 | 402,719 | -0.70(-1.58%) |
May 02, 2022 | 43.05 | 44.64 | 43.00 | 44.20 | 374,227 | +1.17(+2.72%) |
Apr 29, 2022 | 43.76 | 44.64 | 42.50 | 43.03 | 383,534 | -1.06(-2.40%) |
Apr 28, 2022 | 43.85 | 44.64 | 43.14 | 44.09 | 265,771 | +0.65(+1.50%) |
Apr 27, 2022 | 43.69 | 44.57 | 43.07 | 43.44 | 296,348 | -0.60(-1.36%) |
Apr 26, 2022 | 45.73 | 45.73 | 43.37 | 44.04 | 417,815 | -2.23(-4.82%) |
Apr 25, 2022 | 44.50 | 46.64 | 44.50 | 46.27 | 595,987 | +1.58(+3.54%) |
Apr 22, 2022 | 46.12 | 46.12 | 44.61 | 44.69 | 541,118 | -1.58(-3.41%) |
Apr 21, 2022 | 46.39 | 46.78 | 45.87 | 46.27 | 288,630 | +0.23(+0.50%) |
Apr 20, 2022 | 45.89 | 46.30 | 45.66 | 46.04 | 260,683 | +0.47(+1.03%) |
Apr 19, 2022 | 45.56 | 46.93 | 45.51 | 45.57 | 324,538 | -0.36(-0.78%) |
Apr 18, 2022 | 45.94 | 46.48 | 45.59 | 45.93 | 383,942 | +0.01(+0.02%) |
Apr 14, 2022 | 46.30 | 47.13 | 45.77 | 45.92 | 674,394 | -0.44(-0.95%) |
Apr 13, 2022 | 45.66 | 47.20 | 45.18 | 46.36 | 442,252 | +0.90(+1.98%) |
Apr 12, 2022 | 45.42 | 46.41 | 44.87 | 45.46 | 473,273 | +0.52(+1.16%) |
Apr 11, 2022 | 45.41 | 47.21 | 44.80 | 44.94 | 386,415 | -0.56(-1.23%) |
Apr 08, 2022 | 45.80 | 46.09 | 45.09 | 45.50 | 429,107 | -0.13(-0.28%) |
Apr 07, 2022 | 45.06 | 45.74 | 44.37 | 45.63 | 519,036 | +0.75(+1.67%) |
Apr 06, 2022 | 44.40 | 45.20 | 44.10 | 44.88 | 539,557 | +0.09(+0.20%) |
Apr 05, 2022 | 45.98 | 46.59 | 44.41 | 44.79 | 395,828 | -1.28(-2.78%) |
Apr 04, 2022 | 46.40 | 46.57 | 45.17 | 46.07 | 422,886 | -0.24(-0.52%) |
Apr 01, 2022 | 45.98 | 46.74 | 45.95 | 46.31 | 243,592 | +0.48(+1.05%) |
Mar 31, 2022 | 46.39 | 46.81 | 45.62 | 45.83 | 264,094 | -0.82(-1.76%) |
Mar 30, 2022 | 46.94 | 47.91 | 46.45 | 46.65 | 307,593 | -0.75(-1.58%) |
Mar 29, 2022 | 46.91 | 48.00 | 46.76 | 47.40 | 311,991 | +0.84(+1.80%) |
Mar 28, 2022 | 45.97 | 46.76 | 45.64 | 46.56 | 203,364 | +0.47(+1.02%) |
Mar 25, 2022 | 45.63 | 46.18 | 45.21 | 46.09 | 294,011 | +0.48(+1.05%) |
Mar 24, 2022 | 45.25 | 46.41 | 45.25 | 45.61 | 313,846 | +0.25(+0.55%) |
Mar 23, 2022 | 46.35 | 46.58 | 45.09 | 45.36 | 335,321 | -1.01(-2.18%) |
Mar 22, 2022 | 45.47 | 47.25 | 45.41 | 46.37 | 570,834 | +0.95(+2.09%) |
Mar 21, 2022 | 46.31 | 46.66 | 45.02 | 45.42 | 291,380 | -1.56(-3.32%) |
Mar 18, 2022 | 46.35 | 47.45 | 46.21 | 46.98 | 740,954 | +0.68(+1.47%) |
Mar 17, 2022 | 46.10 | 46.80 | 45.47 | 46.30 | 264,323 | -0.13(-0.28%) |
Mar 16, 2022 | 44.02 | 47.22 | 43.29 | 46.43 | 480,698 | +2.73(+6.25%) |
Mar 15, 2022 | 44.07 | 44.36 | 42.92 | 43.70 | 388,487 | +0.09(+0.21%) |
Mar 14, 2022 | 42.85 | 44.64 | 42.67 | 43.61 | 340,166 | +1.11(+2.61%) |
Mar 11, 2022 | 42.72 | 43.26 | 41.82 | 42.50 | 250,718 | -0.37(-0.86%) |
Mar 10, 2022 | 43.85 | 43.85 | 41.80 | 42.87 | 303,966 | -1.46(-3.29%) |
Mar 09, 2022 | 44.04 | 44.98 | 43.41 | 44.33 | 308,130 | +1.07(+2.47%) |
Mar 08, 2022 | 42.67 | 45.10 | 42.18 | 43.26 | 377,411 | +0.75(+1.76%) |
Mar 07, 2022 | 43.35 | 44.27 | 41.61 | 42.51 | 406,090 | -0.87(-2.01%) |
Mar 04, 2022 | 43.79 | 44.64 | 43.06 | 43.38 | 456,241 | -0.79(-1.79%) |
Mar 03, 2022 | 45.07 | 45.36 | 43.53 | 44.17 | 271,695 | -0.56(-1.25%) |
Mar 02, 2022 | 42.92 | 45.55 | 42.92 | 44.73 | 372,661 | +2.08(+4.88%) |
Mar 01, 2022 | 44.10 | 44.69 | 42.12 | 42.65 | 453,607 | -1.35(-3.07%) |
Feb 28, 2022 | 43.80 | 44.42 | 43.51 | 44.00 | 439,482 | -0.41(-0.92%) |
Feb 25, 2022 | 44.77 | 45.27 | 43.86 | 44.41 | 445,780 | -0.16(-0.36%) |
Feb 24, 2022 | 41.79 | 45.25 | 41.79 | 44.57 | 457,469 | +1.81(+4.23%) |
Feb 23, 2022 | 43.55 | 44.93 | 42.57 | 42.76 | 596,074 | -0.22(-0.51%) |
Feb 22, 2022 | 44.02 | 44.78 | 42.81 | 42.98 | 438,369 | -1.39(-3.13%) |
Feb 18, 2022 | 44.37 | 0 | +0.29(+0.66%) | |||
Feb 17, 2022 | 44.30 | 44.82 | 43.82 | 44.08 | 238,405 | -0.64(-1.43%) |
Feb 16, 2022 | 44.31 | 44.95 | 43.83 | 44.72 | 248,895 | +0.13(+0.29%) |
Feb 15, 2022 | 43.80 | 44.80 | 43.79 | 44.59 | 220,689 | +1.08(+2.48%) |
Feb 14, 2022 | 43.66 | 44.47 | 43.39 | 43.51 | 206,157 | +0.01(+0.02%) |
Feb 11, 2022 | 43.44 | 44.65 | 43.11 | 43.50 | 218,380 | +0.04(+0.09%) |
Feb 10, 2022 | 43.38 | 44.33 | 43.01 | 43.46 | 262,627 | -0.87(-1.96%) |
Feb 09, 2022 | 44.05 | 44.77 | 43.81 | 44.33 | 297,468 | +0.76(+1.74%) |
Feb 08, 2022 | 43.38 | 44.50 | 43.16 | 43.57 | 882,718 | +0.04(+0.09%) |
Feb 07, 2022 | 42.66 | 44.02 | 42.52 | 43.53 | 200,740 | +1.06(+2.50%) |
Feb 04, 2022 | 43.44 | 43.44 | 41.51 | 42.47 | 384,688 | -0.98(-2.26%) |
Feb 03, 2022 | 43.81 | 42.93 | 43.45 | 222,048 | -0.14(-0.32%) | |
Feb 02, 2022 | 44.06 | 44.49 | 42.96 | 43.59 | 290,813 | -0.52(-1.18%) |