Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 46.47 | 48.66 | 46.41 | 48.62 | 267,591 | +2.22(+4.78%) |
Nov 29, 2022 | 46.77 | 46.88 | 46.23 | 46.40 | 221,458 | -0.36(-0.76%) |
Nov 28, 2022 | 47.26 | 47.57 | 46.61 | 46.76 | 219,431 | -1.00(-2.09%) |
Nov 25, 2022 | 47.78 | 47.92 | 47.62 | 47.76 | 153,010 | -0.27(-0.56%) |
Nov 23, 2022 | 47.54 | 48.17 | 47.54 | 48.03 | 157,087 | +0.43(+0.89%) |
Nov 22, 2022 | 46.95 | 47.65 | 46.67 | 47.60 | 174,060 | +0.78(+1.67%) |
Nov 21, 2022 | 47.04 | 47.17 | 46.70 | 46.82 | 171,072 | -0.54(-1.15%) |
Nov 18, 2022 | 47.82 | 47.82 | 47.00 | 47.36 | 134,131 | +0.07(+0.15%) |
Nov 17, 2022 | 46.43 | 47.50 | 46.42 | 47.30 | 216,960 | +0.06(+0.13%) |
Nov 16, 2022 | 47.60 | 47.61 | 47.10 | 47.24 | 236,840 | -0.64(-1.34%) |
Nov 15, 2022 | 48.40 | 48.60 | 47.48 | 47.88 | 146,228 | +0.63(+1.34%) |
Nov 14, 2022 | 47.25 | 47.80 | 47.02 | 47.25 | 121,479 | -0.47(-0.98%) |
Nov 11, 2022 | 46.75 | 47.82 | 46.59 | 47.71 | 212,955 | +1.06(+2.27%) |
Nov 10, 2022 | 45.22 | 46.70 | 45.13 | 46.65 | 235,205 | +3.53(+8.17%) |
Nov 09, 2022 | 43.80 | 43.86 | 43.07 | 43.13 | 167,677 | -1.04(-2.35%) |
Nov 08, 2022 | 44.04 | 44.63 | 43.58 | 44.17 | 244,033 | +0.51(+1.16%) |
Nov 07, 2022 | 43.07 | 43.69 | 42.80 | 43.66 | 190,654 | +0.70(+1.64%) |
Nov 04, 2022 | 43.00 | 43.10 | 42.05 | 42.96 | 158,577 | +0.88(+2.09%) |
Nov 03, 2022 | 42.60 | 42.76 | 42.07 | 42.08 | 231,671 | -1.13(-2.61%) |
Nov 02, 2022 | 44.69 | 45.20 | 43.21 | 43.21 | 212,976 | -1.50(-3.35%) |
Nov 01, 2022 | 45.59 | 45.61 | 44.54 | 44.70 | 431,546 | -0.28(-0.62%) |
Oct 31, 2022 | 45.17 | 45.25 | 44.77 | 44.98 | 241,767 | -0.60(-1.33%) |
Oct 28, 2022 | 43.97 | 45.62 | 43.97 | 45.58 | 257,388 | +1.73(+3.95%) |
Oct 27, 2022 | 44.45 | 44.66 | 43.78 | 43.85 | 514,111 | -0.52(-1.18%) |
Oct 26, 2022 | 44.20 | 45.25 | 44.20 | 44.37 | 313,123 | -0.81(-1.80%) |
Oct 25, 2022 | 44.44 | 45.21 | 44.43 | 45.19 | 328,389 | +0.88(+1.99%) |
Oct 24, 2022 | 43.92 | 44.45 | 43.41 | 44.30 | 464,258 | +0.52(+1.20%) |
Oct 21, 2022 | 42.53 | 43.87 | 42.46 | 43.78 | 933,339 | +1.14(+2.67%) |
Oct 20, 2022 | 42.59 | 43.51 | 42.45 | 42.64 | 2,287,562 | +0.05(+0.12%) |
Oct 19, 2022 | 42.35 | 43.01 | 42.29 | 42.59 | 176,945 | -0.22(-0.51%) |
Oct 18, 2022 | 43.43 | 43.60 | 42.29 | 42.81 | 213,949 | +0.35(+0.82%) |
Oct 17, 2022 | 42.17 | 42.63 | 42.11 | 42.46 | 252,168 | +1.27(+3.08%) |
Oct 14, 2022 | 42.75 | 42.77 | 41.13 | 41.20 | 222,898 | -1.23(-2.89%) |
Oct 13, 2022 | 40.02 | 42.58 | 39.92 | 42.42 | 403,019 | +1.27(+3.08%) |
Oct 12, 2022 | 41.30 | 41.55 | 41.12 | 41.16 | 281,181 | -0.12(-0.29%) |
Oct 11, 2022 | 41.65 | 41.95 | 41.00 | 41.27 | 426,775 | -0.68(-1.63%) |
Oct 10, 2022 | 42.61 | 42.66 | 41.60 | 41.96 | 275,329 | -0.67(-1.58%) |
Oct 07, 2022 | 43.53 | 43.58 | 42.46 | 42.63 | 148,197 | -1.78(-4.01%) |
Oct 06, 2022 | 44.61 | 45.12 | 44.37 | 44.41 | 147,798 | -0.39(-0.86%) |
Oct 05, 2022 | 44.05 | 45.08 | 43.83 | 44.80 | 191,563 | +0.15(+0.33%) |
Oct 04, 2022 | 44.10 | 44.67 | 44.04 | 44.65 | 240,433 | +1.57(+3.66%) |
Oct 03, 2022 | 42.10 | 43.29 | 41.98 | 43.08 | 453,908 | +1.31(+3.13%) |
Sep 30, 2022 | 42.37 | 42.97 | 41.76 | 41.77 | 1,592,090 | -0.77(-1.82%) |
Sep 29, 2022 | 43.06 | 43.15 | 42.10 | 42.54 | 201,497 | -1.23(-2.81%) |
Sep 28, 2022 | 42.99 | 43.94 | 42.68 | 43.77 | 263,829 | +0.42(+0.96%) |
Sep 27, 2022 | 43.81 | 44.21 | 42.92 | 43.35 | 442,676 | +0.05(+0.11%) |
Sep 26, 2022 | 43.39 | 44.12 | 43.22 | 43.30 | 291,755 | -0.27(-0.61%) |
Sep 23, 2022 | 43.73 | 43.82 | 43.08 | 43.57 | 349,346 | -0.65(-1.48%) |
Sep 22, 2022 | 44.47 | 44.70 | 44.01 | 44.23 | 396,743 | -0.53(-1.19%) |
Sep 21, 2022 | 45.56 | 46.21 | 44.75 | 44.76 | 140,405 | -0.69(-1.53%) |
Sep 20, 2022 | 45.26 | 45.70 | 45.07 | 45.45 | 239,440 | -0.32(-0.69%) |
Sep 19, 2022 | 44.90 | 45.80 | 44.90 | 45.77 | 151,917 | +0.38(+0.83%) |
Sep 16, 2022 | 45.13 | 45.43 | 44.85 | 45.39 | 165,771 | -0.21(-0.46%) |
Sep 15, 2022 | 46.29 | 46.56 | 45.38 | 45.60 | 355,194 | -1.13(-2.42%) |
Sep 14, 2022 | 46.70 | 46.99 | 46.26 | 46.73 | 282,941 | +0.29(+0.62%) |
Sep 13, 2022 | 47.70 | 47.83 | 46.33 | 46.44 | 202,769 | -2.56(-5.23%) |
Sep 12, 2022 | 48.59 | 49.02 | 48.54 | 49.01 | 113,333 | +0.75(+1.56%) |
Sep 09, 2022 | 47.71 | 48.37 | 47.65 | 48.26 | 200,176 | +1.01(+2.14%) |
Sep 08, 2022 | 46.72 | 47.44 | 46.52 | 47.25 | 104,135 | +0.10(+0.21%) |
Sep 07, 2022 | 46.49 | 47.28 | 46.36 | 47.15 | 180,790 | +0.62(+1.34%) |
Sep 06, 2022 | 46.82 | 46.99 | 46.18 | 46.52 | 218,516 | -0.25(-0.53%) |
Sep 02, 2022 | 47.84 | 48.10 | 46.54 | 46.77 | 244,023 | -0.59(-1.25%) |
Sep 01, 2022 | 47.23 | 47.43 | 46.50 | 47.36 | 201,723 | -0.42(-0.87%) |
Aug 31, 2022 | 48.45 | 48.61 | 47.75 | 47.78 | 160,462 | -0.31(-0.64%) |
Aug 30, 2022 | 48.90 | 49.00 | 47.72 | 48.09 | 176,879 | -0.49(-1.00%) |
Aug 29, 2022 | 48.68 | 49.03 | 48.43 | 48.57 | 137,287 | -0.65(-1.33%) |
Aug 26, 2022 | 51.37 | 51.43 | 49.22 | 49.23 | 192,611 | -2.14(-4.16%) |
Aug 25, 2022 | 50.63 | 51.37 | 50.61 | 51.37 | 91,955 | +0.87(+1.73%) |
Aug 24, 2022 | 50.38 | 50.71 | 50.23 | 50.49 | 76,610 | +0.01(+0.02%) |
Aug 23, 2022 | 50.44 | 50.99 | 50.40 | 50.48 | 189,593 | -0.08(-0.16%) |
Aug 22, 2022 | 51.23 | 51.25 | 50.44 | 50.56 | 211,820 | -1.43(-2.74%) |
Aug 19, 2022 | 52.58 | 52.58 | 51.93 | 51.99 | 140,413 | -1.06(-2.00%) |
Aug 18, 2022 | 52.75 | 53.22 | 52.62 | 53.05 | 188,939 | +0.26(+0.49%) |
Aug 17, 2022 | 52.73 | 53.18 | 52.45 | 52.79 | 160,508 | -0.41(-0.76%) |
Aug 16, 2022 | 53.11 | 53.46 | 52.75 | 53.20 | 188,110 | -0.16(-0.30%) |
Aug 15, 2022 | 52.88 | 53.46 | 52.81 | 53.36 | 200,236 | +0.23(+0.43%) |
Aug 12, 2022 | 52.48 | 53.13 | 52.33 | 53.13 | 163,639 | +1.02(+1.96%) |
Aug 11, 2022 | 52.61 | 52.95 | 52.03 | 52.11 | 192,927 | -0.23(-0.44%) |
Aug 10, 2022 | 52.14 | 52.35 | 51.68 | 52.34 | 271,722 | +1.43(+2.80%) |
Aug 09, 2022 | 51.08 | 51.12 | 50.66 | 50.91 | 205,755 | -0.61(-1.19%) |
Aug 08, 2022 | 51.93 | 52.30 | 51.27 | 51.52 | 168,554 | -0.43(-0.82%) |
Aug 05, 2022 | 51.29 | 52.11 | 51.29 | 51.95 | 607,887 | -0.17(-0.32%) |
Aug 04, 2022 | 51.74 | 52.14 | 51.55 | 52.12 | 529,423 | +0.32(+0.61%) |
Aug 03, 2022 | 50.77 | 51.91 | 50.77 | 51.80 | 522,605 | +1.32(+2.61%) |
Aug 02, 2022 | 50.42 | 51.10 | 50.15 | 50.48 | 281,108 | -0.40(-0.78%) |
Aug 01, 2022 | 50.70 | 51.36 | 50.41 | 50.88 | 455,608 | -0.11(-0.21%) |
Jul 29, 2022 | 50.47 | 51.12 | 50.26 | 50.99 | 177,979 | +0.64(+1.28%) |
Jul 28, 2022 | 49.67 | 50.40 | 49.25 | 50.35 | 239,092 | +0.70(+1.42%) |
Jul 27, 2022 | 48.41 | 49.83 | 48.41 | 49.64 | 432,532 | +2.01(+4.22%) |
Jul 26, 2022 | 48.31 | 48.38 | 47.48 | 47.63 | 672,809 | -0.82(-1.70%) |
Jul 25, 2022 | 48.68 | 48.68 | 48.16 | 48.45 | 199,748 | -0.29(-0.59%) |
Jul 22, 2022 | 49.32 | 49.59 | 48.46 | 48.74 | 519,247 | -0.61(-1.24%) |
Jul 21, 2022 | 48.70 | 49.36 | 48.29 | 49.36 | 2,591,355 | +0.76(+1.57%) |
Jul 20, 2022 | 47.85 | 48.80 | 47.84 | 48.59 | 240,978 | +0.68(+1.43%) |
Jul 19, 2022 | 47.06 | 47.98 | 46.85 | 47.91 | 163,280 | +1.39(+2.98%) |
Jul 18, 2022 | 47.37 | 47.54 | 46.40 | 46.52 | 214,294 | -0.38(-0.80%) |
Jul 15, 2022 | 46.52 | 46.95 | 46.33 | 46.90 | 255,149 | +0.85(+1.85%) |
Jul 14, 2022 | 45.25 | 46.17 | 44.72 | 46.05 | 220,030 | +0.32(+0.69%) |
Jul 13, 2022 | 44.90 | 45.94 | 44.80 | 45.73 | 164,928 | -0.03(-0.06%) |
Jul 12, 2022 | 46.44 | 46.62 | 45.49 | 45.76 | 370,298 | -0.48(-1.03%) |
Jul 11, 2022 | 46.53 | 46.67 | 46.01 | 46.24 | 332,794 | -0.78(-1.66%) |
Jul 08, 2022 | 46.49 | 47.15 | 46.36 | 47.02 | 354,836 | +0.10(+0.21%) |
Jul 07, 2022 | 46.20 | 47.03 | 46.20 | 46.92 | 499,070 | +1.02(+2.22%) |
Jul 06, 2022 | 45.64 | 46.20 | 45.42 | 45.90 | 576,289 | +0.41(+0.89%) |
Jul 05, 2022 | 44.32 | 45.53 | 44.18 | 45.49 | 1,119,515 | +0.37(+0.81%) |
Jul 01, 2022 | 44.83 | 45.20 | 44.42 | 45.13 | 183,694 | -0.13(-0.28%) |
Jun 30, 2022 | 45.20 | 45.73 | 44.51 | 45.26 | 328,924 | -0.56(-1.23%) |
Jun 29, 2022 | 45.70 | 46.08 | 45.43 | 45.82 | 167,139 | -0.02(-0.04%) |
Jun 28, 2022 | 47.30 | 47.66 | 45.84 | 45.84 | 473,516 | -1.34(-2.83%) |
Jun 27, 2022 | 47.68 | 47.78 | 47.06 | 47.18 | 170,700 | -0.31(-0.65%) |
Jun 24, 2022 | 46.39 | 47.52 | 46.39 | 47.48 | 152,611 | +1.61(+3.52%) |
Jun 23, 2022 | 45.58 | 45.90 | 45.19 | 45.87 | 139,434 | +0.59(+1.31%) |
Jun 22, 2022 | 44.99 | 45.90 | 44.89 | 45.28 | 302,225 | -0.32(-0.70%) |
Jun 21, 2022 | 45.27 | 45.90 | 45.15 | 45.59 | 550,163 | +1.02(+2.29%) |
Jun 17, 2022 | 44.17 | 44.92 | 43.89 | 44.57 | 448,512 | +0.41(+0.92%) |
Jun 16, 2022 | 44.86 | 44.90 | 43.85 | 44.17 | 545,978 | -1.85(-4.02%) |
Jun 15, 2022 | 45.63 | 46.60 | 45.06 | 46.02 | 364,923 | +0.91(+2.02%) |
Jun 14, 2022 | 45.24 | 45.33 | 44.66 | 45.11 | 502,096 | +0.24(+0.53%) |
Jun 13, 2022 | 45.48 | 45.79 | 44.69 | 44.87 | 507,150 | -2.04(-4.35%) |
Jun 10, 2022 | 47.86 | 47.96 | 46.91 | 46.91 | 249,893 | -1.81(-3.72%) |
Jun 09, 2022 | 49.70 | 50.13 | 48.71 | 48.72 | 158,431 | -1.32(-2.64%) |
Jun 08, 2022 | 50.42 | 50.71 | 49.94 | 50.04 | 388,488 | -0.58(-1.15%) |
Jun 07, 2022 | 49.54 | 50.71 | 49.49 | 50.63 | 198,069 | +0.49(+0.98%) |
Jun 06, 2022 | 50.70 | 51.04 | 49.91 | 50.13 | 170,258 | +0.04(+0.08%) |
Jun 03, 2022 | 50.33 | 50.69 | 49.89 | 50.09 | 268,034 | -1.27(-2.48%) |
Jun 02, 2022 | 49.82 | 51.38 | 49.70 | 51.37 | 435,924 | +1.25(+2.50%) |
Jun 01, 2022 | 50.79 | 51.15 | 49.84 | 50.11 | 395,489 | -0.28(-0.55%) |
May 31, 2022 | 50.60 | 50.88 | 49.96 | 50.39 | 296,623 | -0.29(-0.56%) |
May 27, 2022 | 49.57 | 50.67 | 49.57 | 50.67 | 247,695 | +1.58(+3.22%) |
May 26, 2022 | 47.77 | 49.26 | 47.60 | 49.10 | 361,370 | +1.02(+2.11%) |
May 25, 2022 | 47.15 | 48.38 | 47.15 | 48.08 | 724,659 | +0.53(+1.12%) |
May 24, 2022 | 47.66 | 47.79 | 46.83 | 47.55 | 728,410 | -0.82(-1.69%) |
May 23, 2022 | 47.46 | 48.41 | 47.36 | 48.37 | 855,536 | +1.11(+2.34%) |
May 20, 2022 | 47.83 | 47.93 | 45.96 | 47.26 | 925,216 | +0.11(+0.23%) |
May 19, 2022 | 47.18 | 47.93 | 46.90 | 47.15 | 4,690,404 | -0.38(-0.79%) |
May 18, 2022 | 48.95 | 49.15 | 47.33 | 47.53 | 15,537,849 | -2.25(-4.52%) |
May 17, 2022 | 49.36 | 49.78 | 48.83 | 49.78 | 382,115 | +1.48(+3.07%) |
May 16, 2022 | 48.45 | 48.91 | 47.96 | 48.30 | 349,628 | -0.50(-1.03%) |
May 13, 2022 | 47.74 | 48.96 | 47.54 | 48.80 | 364,054 | +1.66(+3.52%) |
May 12, 2022 | 46.74 | 47.78 | 46.13 | 47.14 | 581,563 | -0.39(-0.83%) |
May 11, 2022 | 48.56 | 49.47 | 47.42 | 47.54 | 299,874 | -1.45(-2.96%) |
May 10, 2022 | 49.38 | 49.59 | 48.30 | 48.99 | 560,679 | +0.72(+1.49%) |
May 09, 2022 | 49.30 | 49.49 | 48.06 | 48.27 | 501,364 | -1.88(-3.74%) |
May 06, 2022 | 50.13 | 50.94 | 49.47 | 50.14 | 899,016 | -0.49(-0.97%) |
May 05, 2022 | 52.42 | 52.42 | 50.10 | 50.64 | 530,493 | -2.53(-4.75%) |
May 04, 2022 | 51.54 | 53.22 | 50.80 | 53.16 | 494,272 | +1.67(+3.24%) |
May 03, 2022 | 51.29 | 51.72 | 51.00 | 51.49 | 381,216 | +0.18(+0.35%) |
May 02, 2022 | 50.49 | 51.37 | 49.99 | 51.32 | 702,439 | +0.70(+1.38%) |
Apr 29, 2022 | 52.05 | 52.68 | 50.56 | 50.62 | 702,148 | -1.96(-3.73%) |
Apr 28, 2022 | 51.53 | 52.83 | 51.09 | 52.58 | 362,060 | +1.93(+3.82%) |
Apr 27, 2022 | 50.50 | 51.48 | 50.35 | 50.65 | 540,310 | +0.59(+1.18%) |
Apr 26, 2022 | 51.63 | 51.63 | 50.04 | 50.05 | 363,269 | -2.00(-3.85%) |
Apr 25, 2022 | 51.08 | 52.07 | 50.82 | 52.06 | 378,698 | +0.68(+1.33%) |
Apr 22, 2022 | 52.77 | 52.98 | 51.34 | 51.38 | 315,850 | -1.44(-2.73%) |
Apr 21, 2022 | 54.15 | 54.64 | 52.66 | 52.82 | 297,036 | -0.83(-1.55%) |
Apr 20, 2022 | 54.25 | 54.32 | 53.51 | 53.65 | 213,178 | -0.10(-0.18%) |
Apr 19, 2022 | 52.64 | 53.81 | 52.46 | 53.74 | 187,378 | +0.95(+1.79%) |
Apr 18, 2022 | 52.43 | 53.12 | 52.41 | 52.80 | 232,022 | +0.06(+0.11%) |
Apr 14, 2022 | 54.09 | 54.09 | 52.71 | 52.74 | 213,266 | -1.33(-2.46%) |
Apr 13, 2022 | 53.17 | 54.19 | 53.05 | 54.07 | 307,700 | +0.99(+1.86%) |
Apr 12, 2022 | 53.98 | 54.33 | 52.90 | 53.08 | 301,571 | -0.20(-0.37%) |
Apr 11, 2022 | 53.99 | 53.99 | 53.21 | 53.28 | 260,589 | -1.32(-2.42%) |
Apr 08, 2022 | 55.16 | 55.22 | 54.52 | 54.60 | 186,033 | -0.78(-1.41%) |
Apr 07, 2022 | 55.11 | 55.78 | 54.72 | 55.38 | 286,384 | +0.05(+0.09%) |
Apr 06, 2022 | 55.83 | 55.91 | 54.99 | 55.33 | 326,994 | -1.52(-2.67%) |
Apr 05, 2022 | 57.81 | 57.86 | 56.65 | 56.85 | 1,021,844 | -1.15(-1.99%) |
Apr 04, 2022 | 57.12 | 58.10 | 57.10 | 58.01 | 274,576 | +1.01(+1.77%) |
Apr 01, 2022 | 57.28 | 57.34 | 56.42 | 57.00 | 293,590 | -0.25(-0.43%) |
Mar 31, 2022 | 57.99 | 58.14 | 57.14 | 57.25 | 312,501 | -0.84(-1.44%) |
Mar 30, 2022 | 58.47 | 58.66 | 57.79 | 58.09 | 1,073,229 | -0.80(-1.36%) |
Mar 29, 2022 | 58.38 | 58.89 | 57.93 | 58.89 | 381,905 | +1.26(+2.19%) |
Mar 28, 2022 | 56.74 | 57.62 | 56.58 | 57.62 | 218,171 | +0.65(+1.14%) |
Mar 25, 2022 | 57.15 | 57.24 | 56.41 | 56.97 | 242,862 | -0.22(-0.38%) |
Mar 24, 2022 | 55.99 | 57.19 | 55.87 | 57.19 | 280,629 | +1.43(+2.57%) |
Mar 23, 2022 | 56.05 | 56.57 | 55.68 | 55.76 | 346,597 | -0.77(-1.36%) |
Mar 22, 2022 | 55.74 | 56.80 | 55.74 | 56.53 | 500,906 | +0.74(+1.33%) |
Mar 21, 2022 | 55.85 | 56.13 | 55.17 | 55.79 | 302,086 | -0.27(-0.48%) |
Mar 18, 2022 | 54.54 | 56.09 | 54.53 | 56.05 | 286,768 | +1.17(+2.14%) |
Mar 17, 2022 | 54.24 | 54.88 | 53.94 | 54.88 | 1,142,894 | +0.32(+0.58%) |
Mar 16, 2022 | 53.36 | 54.56 | 52.70 | 54.56 | 344,103 | +2.03(+3.87%) |
Mar 15, 2022 | 51.38 | 52.68 | 51.18 | 52.53 | 323,842 | +1.52(+2.98%) |
Mar 14, 2022 | 51.77 | 52.25 | 50.87 | 51.01 | 557,858 | -0.84(-1.62%) |
Mar 11, 2022 | 53.32 | 53.33 | 51.79 | 51.85 | 454,064 | -1.02(-1.92%) |
Mar 10, 2022 | 52.77 | 53.01 | 52.14 | 52.87 | 382,857 | -0.92(-1.71%) |
Mar 09, 2022 | 52.94 | 53.96 | 52.68 | 53.78 | 345,523 | +2.13(+4.13%) |
Mar 08, 2022 | 51.61 | 53.11 | 50.89 | 51.65 | 271,604 | -0.03(-0.06%) |
Mar 07, 2022 | 53.65 | 53.79 | 51.68 | 51.68 | 355,149 | -2.10(-3.91%) |
Mar 04, 2022 | 54.41 | 54.59 | 53.40 | 53.78 | 312,412 | -1.17(-2.14%) |
Mar 03, 2022 | 56.19 | 56.19 | 54.75 | 54.96 | 318,116 | -0.76(-1.36%) |
Mar 02, 2022 | 54.86 | 55.89 | 54.63 | 55.72 | 166,029 | +1.11(+2.02%) |
Mar 01, 2022 | 55.46 | 55.75 | 54.21 | 54.61 | 232,418 | -1.14(-2.05%) |
Feb 28, 2022 | 55.23 | 55.99 | 54.89 | 55.76 | 477,110 | -0.15(-0.26%) |
Feb 25, 2022 | 55.31 | 55.91 | 55.00 | 55.91 | 511,616 | +0.81(+1.47%) |
Feb 24, 2022 | 51.51 | 55.15 | 51.40 | 55.10 | 441,137 | +1.54(+2.87%) |
Feb 23, 2022 | 55.30 | 55.55 | 53.51 | 53.56 | 332,570 | -1.31(-2.39%) |
Feb 22, 2022 | 54.71 | 55.67 | 54.28 | 54.87 | 331,680 | -0.53(-0.96%) |
Feb 18, 2022 | 55.40 | 0 | -0.52(-0.94%) | |||
Feb 17, 2022 | 57.16 | 57.24 | 55.92 | 55.92 | 250,372 | -1.83(-3.16%) |
Feb 16, 2022 | 57.42 | 57.87 | 56.76 | 57.75 | 346,410 | -0.01(-0.02%) |
Feb 15, 2022 | 56.99 | 57.83 | 56.97 | 57.76 | 303,899 | +1.71(+3.05%) |
Feb 14, 2022 | 56.06 | 56.66 | 55.63 | 56.05 | 417,609 | -0.26(-0.46%) |
Feb 11, 2022 | 58.09 | 58.43 | 56.15 | 56.31 | 265,236 | -1.65(-2.84%) |
Feb 10, 2022 | 58.44 | 59.39 | 57.76 | 57.96 | 450,371 | -1.48(-2.49%) |
Feb 09, 2022 | 59.00 | 59.50 | 58.75 | 59.44 | 230,865 | +1.26(+2.17%) |
Feb 08, 2022 | 57.32 | 58.29 | 57.12 | 58.17 | 744,676 | +0.73(+1.27%) |
Feb 07, 2022 | 57.98 | 58.19 | 57.29 | 57.44 | 351,118 | -0.42(-0.73%) |
Feb 04, 2022 | 57.19 | 58.29 | 57.06 | 57.87 | 317,611 | +0.28(+0.48%) |
Feb 03, 2022 | 58.46 | 57.39 | 57.59 | 619,745 | -1.78(-2.99%) | |
Feb 02, 2022 | 59.25 | 59.42 | 58.66 | 59.37 | 614,524 | +0.43(+0.74%) |
Feb 01, 2022 | 58.84 | 58.97 | 58.11 | 58.93 | 545,651 | +0.18(+0.30%) |
Jan 31, 2022 | 57.22 | 58.86 | 58.76 | 1,202,008 | +1.66(+2.90%) | |
Jan 28, 2022 | 55.41 | 57.10 | 54.74 | 57.10 | 1,828,937 | +2.07(+3.77%) |
Jan 27, 2022 | 56.29 | 56.55 | 54.82 | 55.03 | 8,856,499 | -0.62(-1.12%) |
Jan 26, 2022 | 56.92 | 57.43 | 55.16 | 55.65 | 402,114 | +0.15(+0.27%) |
Jan 25, 2022 | 55.61 | 56.34 | 54.88 | 55.50 | 393,656 | -1.18(-2.09%) |
Jan 24, 2022 | 55.57 | 56.83 | 53.70 | 56.68 | 605,660 | +0.00(+0.00%) |
Jan 21, 2022 | 57.50 | 58.19 | 56.62 | 56.68 | 407,151 | -1.03(-1.78%) |
Jan 20, 2022 | 59.01 | 59.62 | 57.68 | 57.71 | 472,835 | -0.72(-1.23%) |
Jan 19, 2022 | 59.46 | 60.10 | 58.39 | 58.43 | 514,366 | -0.85(-1.43%) |
Jan 18, 2022 | 59.87 | 60.19 | 59.20 | 59.28 | 433,428 | -1.47(-2.42%) |
Jan 14, 2022 | 60.75 | 0 | +0.39(+0.65%) | |||
Jan 13, 2022 | 62.07 | 62.29 | 60.20 | 60.36 | 210,645 | -1.47(-2.38%) |
Jan 12, 2022 | 61.95 | 62.29 | 61.52 | 61.83 | 206,490 | +0.46(+0.76%) |
Jan 11, 2022 | 60.54 | 61.48 | 60.15 | 61.36 | 226,444 | +0.71(+1.17%) |
Jan 10, 2022 | 59.90 | 60.77 | 59.13 | 60.65 | 455,353 | -0.06(-0.10%) |
Jan 07, 2022 | 61.29 | 61.53 | 60.42 | 60.71 | 224,823 | -0.66(-1.08%) |
Jan 06, 2022 | 61.16 | 61.84 | 60.93 | 61.37 | 298,727 | -0.22(-0.35%) |
Jan 05, 2022 | 63.18 | 63.25 | 61.59 | 61.59 | 316,018 | -1.85(-2.91%) |
Jan 04, 2022 | 64.34 | 64.37 | 63.05 | 63.43 | 283,585 | -0.79(-1.23%) |
Jan 03, 2022 | 63.78 | 64.22 | 63.45 | 64.22 | 292,293 | +0.68(+1.07%) |
Dec 31, 2021 | 63.83 | 63.98 | 63.49 | 63.54 | 202,404 | -0.26(-0.40%) |
Dec 30, 2021 | 64.24 | 64.42 | 63.80 | 63.80 | 152,369 | -0.42(-0.65%) |
Dec 29, 2021 | 64.17 | 64.42 | 63.87 | 64.22 | 205,710 | -0.02(-0.03%) |
Dec 28, 2021 | 64.65 | 64.65 | 64.07 | 64.24 | 264,275 | -0.38(-0.58%) |
Dec 27, 2021 | 63.57 | 64.61 | 63.57 | 64.61 | 193,896 | +1.21(+1.91%) |
Dec 23, 2021 | 63.01 | 63.55 | 63.01 | 63.40 | 167,583 | +0.47(+0.75%) |
Dec 22, 2021 | 62.12 | 63.00 | 61.99 | 62.92 | 371,629 | +0.85(+1.37%) |
Dec 21, 2021 | 61.34 | 62.14 | 60.72 | 62.07 | 217,622 | +1.47(+2.43%) |
Dec 20, 2021 | 60.41 | 60.79 | 60.20 | 60.60 | 288,811 | -0.74(-1.21%) |
Dec 17, 2021 | 61.11 | 61.82 | 60.79 | 61.34 | 387,208 | -0.39(-0.64%) |
Dec 16, 2021 | 63.61 | 63.70 | 61.36 | 61.74 | 456,106 | -1.67(-2.63%) |
Dec 15, 2021 | 61.81 | 63.41 | 61.38 | 63.41 | 447,692 | +1.67(+2.70%) |
Dec 14, 2021 | 61.91 | 62.31 | 61.10 | 61.74 | 599,250 | -0.86(-1.37%) |
Dec 13, 2021 | 63.65 | 63.74 | 62.54 | 62.60 | 231,595 | -0.99(-1.55%) |
Dec 10, 2021 | 63.07 | 63.61 | 62.90 | 63.59 | 190,932 | +1.12(+1.80%) |
Dec 09, 2021 | 63.07 | 63.43 | 62.46 | 62.46 | 207,601 | -0.75(-1.18%) |
Dec 08, 2021 | 63.08 | 63.28 | 62.65 | 63.21 | 247,408 | +0.08(+0.12%) |
Dec 07, 2021 | 61.96 | 63.13 | 61.96 | 63.13 | 282,713 | +2.12(+3.47%) |
Dec 06, 2021 | 60.52 | 61.10 | 59.98 | 61.02 | 497,883 | +0.67(+1.11%) |
Dec 03, 2021 | 61.57 | 61.73 | 59.70 | 60.35 | 431,504 | -1.00(-1.64%) |
Dec 02, 2021 | 60.48 | 61.66 | 60.41 | 61.35 | 643,908 | +0.37(+0.61%) |