Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 49.86 | 51.34 | 49.79 | 51.28 | 1,268,325 | +1.47(+2.95%) |
Nov 29, 2022 | 50.61 | 50.64 | 49.73 | 49.82 | 1,318,659 | -0.85(-1.68%) |
Nov 28, 2022 | 50.81 | 51.37 | 50.50 | 50.67 | 898,598 | -0.22(-0.44%) |
Nov 25, 2022 | 50.32 | 51.23 | 49.90 | 50.89 | 667,973 | +0.81(+1.62%) |
Nov 23, 2022 | 50.56 | 51.05 | 49.95 | 50.08 | 1,338,799 | -0.86(-1.69%) |
Nov 22, 2022 | 51.76 | 52.06 | 50.73 | 50.94 | 1,079,183 | -1.26(-2.42%) |
Nov 21, 2022 | 51.10 | 52.82 | 50.94 | 52.20 | 1,858,037 | +1.11(+2.17%) |
Nov 18, 2022 | 51.73 | 52.01 | 50.39 | 51.09 | 1,249,177 | -0.20(-0.40%) |
Nov 17, 2022 | 51.61 | 51.88 | 50.18 | 51.30 | 1,863,813 | -0.80(-1.54%) |
Nov 16, 2022 | 52.76 | 52.92 | 51.44 | 52.10 | 2,851,749 | -0.64(-1.22%) |
Nov 15, 2022 | 52.38 | 53.23 | 51.67 | 52.74 | 1,656,789 | +0.64(+1.23%) |
Nov 14, 2022 | 51.41 | 52.62 | 51.21 | 52.10 | 3,740,879 | +1.07(+2.10%) |
Nov 11, 2022 | 49.40 | 51.16 | 49.27 | 51.03 | 2,058,405 | +1.41(+2.85%) |
Nov 10, 2022 | 48.67 | 49.68 | 47.93 | 49.61 | 2,571,436 | +2.27(+4.80%) |
Nov 09, 2022 | 46.53 | 48.63 | 46.35 | 47.34 | 3,983,391 | +0.41(+0.87%) |
Nov 08, 2022 | 47.34 | 47.68 | 46.62 | 46.93 | 4,828,675 | -0.79(-1.66%) |
Nov 07, 2022 | 51.17 | 51.22 | 45.33 | 47.73 | 7,906,334 | -10.26(-17.70%) |
Nov 04, 2022 | 58.25 | 58.95 | 57.27 | 57.99 | 412,527 | +0.15(+0.26%) |
Nov 03, 2022 | 56.97 | 58.41 | 56.39 | 57.84 | 297,657 | +0.32(+0.55%) |
Nov 02, 2022 | 59.91 | 57.36 | 57.52 | 498,023 | -3.08(-5.08%) | |
Nov 01, 2022 | 61.43 | 61.43 | 60.34 | 60.60 | 179,694 | -0.19(-0.31%) |
Oct 31, 2022 | 61.14 | 61.25 | 60.63 | 60.79 | 196,788 | -0.57(-0.93%) |
Oct 28, 2022 | 59.46 | 61.44 | 59.35 | 61.36 | 204,005 | +2.06(+3.47%) |
Oct 27, 2022 | 59.45 | 60.28 | 59.27 | 59.30 | 204,779 | -0.26(-0.44%) |
Oct 26, 2022 | 60.16 | 60.45 | 59.30 | 59.56 | 179,752 | -0.17(-0.28%) |
Oct 25, 2022 | 59.35 | 59.74 | 58.79 | 59.73 | 223,477 | +0.46(+0.77%) |
Oct 24, 2022 | 59.00 | 59.49 | 58.38 | 59.27 | 173,635 | +0.61(+1.05%) |
Oct 21, 2022 | 57.61 | 58.98 | 57.54 | 58.66 | 248,410 | +0.76(+1.32%) |
Oct 20, 2022 | 59.07 | 59.35 | 57.50 | 57.90 | 242,155 | -1.24(-2.09%) |
Oct 19, 2022 | 59.32 | 59.52 | 58.74 | 59.13 | 268,530 | -0.38(-0.64%) |
Oct 18, 2022 | 59.71 | 60.13 | 59.01 | 59.51 | 304,634 | +0.34(+0.57%) |
Oct 17, 2022 | 57.64 | 59.48 | 57.51 | 59.18 | 365,814 | +1.99(+3.48%) |
Oct 14, 2022 | 57.55 | 58.59 | 57.09 | 57.19 | 411,564 | +0.30(+0.52%) |
Oct 13, 2022 | 55.19 | 57.10 | 54.64 | 56.89 | 311,263 | +0.90(+1.61%) |
Oct 12, 2022 | 56.19 | 56.27 | 55.64 | 55.99 | 281,178 | -0.22(-0.40%) |
Oct 11, 2022 | 55.92 | 56.64 | 55.74 | 56.21 | 321,150 | +0.43(+0.77%) |
Oct 10, 2022 | 56.29 | 56.29 | 55.42 | 55.78 | 200,516 | -0.45(-0.79%) |
Oct 07, 2022 | 56.72 | 56.75 | 55.76 | 56.23 | 363,131 | -1.11(-1.93%) |
Oct 06, 2022 | 59.05 | 59.15 | 57.31 | 57.34 | 260,808 | -1.72(-2.91%) |
Oct 05, 2022 | 59.76 | 59.90 | 58.57 | 59.06 | 529,234 | -1.85(-3.04%) |
Oct 04, 2022 | 59.57 | 60.96 | 59.29 | 60.91 | 582,572 | +2.19(+3.72%) |
Oct 03, 2022 | 58.58 | 58.99 | 57.94 | 58.72 | 938,766 | +0.59(+1.01%) |
Sep 30, 2022 | 59.53 | 59.66 | 58.13 | 58.14 | 391,722 | -1.39(-2.33%) |
Sep 29, 2022 | 60.33 | 60.65 | 59.51 | 59.52 | 359,442 | -1.00(-1.66%) |
Sep 28, 2022 | 59.04 | 60.80 | 58.73 | 60.53 | 375,577 | +1.49(+2.52%) |
Sep 27, 2022 | 58.76 | 59.43 | 58.67 | 59.04 | 585,655 | +0.72(+1.23%) |
Sep 26, 2022 | 58.09 | 59.41 | 57.77 | 58.32 | 331,526 | -0.02(-0.03%) |
Sep 23, 2022 | 58.52 | 58.75 | 57.91 | 58.34 | 458,921 | -0.47(-0.79%) |
Sep 22, 2022 | 59.72 | 59.77 | 58.50 | 58.81 | 351,187 | -0.85(-1.42%) |
Sep 21, 2022 | 60.26 | 60.98 | 59.63 | 59.65 | 489,217 | -0.51(-0.85%) |
Sep 20, 2022 | 60.98 | 61.16 | 60.00 | 60.17 | 381,627 | -0.94(-1.54%) |
Sep 19, 2022 | 60.76 | 61.21 | 60.16 | 61.11 | 736,218 | +0.20(+0.32%) |
Sep 16, 2022 | 60.23 | 61.40 | 60.16 | 60.91 | 531,707 | +0.00(+0.00%) |
Sep 15, 2022 | 61.01 | 61.71 | 60.72 | 60.91 | 331,394 | -0.34(-0.56%) |
Sep 14, 2022 | 62.16 | 62.32 | 60.82 | 61.25 | 294,250 | -0.64(-1.04%) |
Sep 13, 2022 | 62.58 | 63.22 | 61.80 | 61.90 | 329,399 | -1.77(-2.78%) |
Sep 12, 2022 | 63.69 | 64.12 | 63.16 | 63.66 | 335,048 | -0.04(-0.06%) |
Sep 09, 2022 | 63.30 | 63.80 | 63.30 | 63.70 | 422,193 | +0.53(+0.84%) |
Sep 08, 2022 | 64.85 | 64.85 | 62.86 | 63.17 | 378,063 | -1.74(-2.68%) |
Sep 07, 2022 | 64.45 | 65.06 | 63.76 | 64.91 | 582,941 | +0.50(+0.78%) |
Sep 06, 2022 | 65.37 | 65.77 | 64.26 | 64.41 | 280,952 | -0.91(-1.40%) |
Sep 02, 2022 | 65.65 | 66.96 | 65.10 | 65.32 | 363,794 | +0.03(+0.04%) |
Sep 01, 2022 | 64.45 | 65.29 | 63.92 | 65.29 | 560,574 | +0.77(+1.20%) |
Aug 31, 2022 | 64.86 | 65.13 | 64.00 | 64.52 | 381,456 | -0.38(-0.59%) |
Aug 30, 2022 | 64.74 | 65.05 | 64.41 | 64.90 | 258,509 | -0.07(-0.11%) |
Aug 29, 2022 | 64.66 | 65.34 | 64.23 | 64.98 | 200,666 | +0.31(+0.47%) |
Aug 26, 2022 | 65.75 | 66.00 | 64.64 | 64.67 | 258,177 | -1.18(-1.79%) |
Aug 25, 2022 | 65.87 | 65.94 | 64.80 | 65.85 | 254,647 | +0.37(+0.57%) |
Aug 24, 2022 | 66.23 | 66.30 | 65.38 | 65.48 | 218,629 | -0.47(-0.71%) |
Aug 23, 2022 | 65.86 | 66.01 | 65.24 | 65.94 | 198,156 | +0.26(+0.40%) |
Aug 22, 2022 | 65.08 | 65.74 | 64.80 | 65.68 | 230,856 | +0.35(+0.54%) |
Aug 19, 2022 | 65.59 | 65.59 | 64.52 | 65.33 | 224,137 | -0.57(-0.86%) |
Aug 18, 2022 | 65.98 | 66.57 | 65.81 | 65.90 | 294,696 | +0.32(+0.49%) |
Aug 17, 2022 | 65.51 | 65.78 | 65.14 | 65.57 | 260,007 | -0.03(-0.04%) |
Aug 16, 2022 | 65.27 | 66.00 | 65.17 | 65.60 | 363,453 | -0.29(-0.44%) |
Aug 15, 2022 | 66.00 | 66.56 | 65.56 | 65.89 | 181,237 | -0.23(-0.35%) |
Aug 12, 2022 | 64.71 | 66.17 | 64.71 | 66.12 | 272,231 | +1.30(+2.00%) |
Aug 11, 2022 | 65.00 | 66.22 | 64.74 | 64.82 | 311,440 | -0.43(-0.65%) |
Aug 10, 2022 | 65.90 | 66.34 | 64.99 | 65.25 | 555,032 | +0.47(+0.73%) |
Aug 09, 2022 | 63.78 | 64.89 | 63.40 | 64.78 | 677,224 | +0.94(+1.47%) |
Aug 08, 2022 | 62.88 | 65.57 | 62.88 | 63.84 | 679,658 | +1.13(+1.80%) |
Aug 05, 2022 | 66.80 | 66.86 | 61.46 | 62.71 | 1,583,892 | -4.64(-6.90%) |
Aug 04, 2022 | 66.54 | 67.42 | 66.35 | 67.35 | 759,561 | +0.81(+1.21%) |
Aug 03, 2022 | 66.15 | 66.85 | 65.87 | 66.55 | 453,413 | +0.56(+0.84%) |
Aug 02, 2022 | 66.47 | 66.97 | 65.97 | 65.99 | 514,127 | -0.75(-1.12%) |
Aug 01, 2022 | 66.59 | 66.97 | 66.05 | 66.74 | 626,379 | -0.06(-0.10%) |
Jul 29, 2022 | 65.47 | 67.31 | 65.47 | 66.81 | 525,313 | +1.30(+1.98%) |
Jul 28, 2022 | 64.50 | 65.81 | 64.50 | 65.51 | 480,079 | +0.88(+1.36%) |
Jul 27, 2022 | 64.05 | 64.82 | 63.65 | 64.63 | 236,698 | +0.64(+1.00%) |
Jul 26, 2022 | 63.79 | 64.50 | 63.57 | 63.99 | 247,238 | -0.14(-0.22%) |
Jul 25, 2022 | 63.88 | 64.32 | 62.86 | 64.13 | 329,290 | -0.04(-0.06%) |
Jul 22, 2022 | 63.08 | 64.18 | 62.63 | 64.16 | 458,144 | +1.11(+1.76%) |
Jul 21, 2022 | 62.11 | 63.34 | 62.03 | 63.05 | 650,136 | +0.74(+1.19%) |
Jul 20, 2022 | 64.07 | 64.07 | 61.84 | 62.31 | 677,847 | -1.43(-2.24%) |
Jul 19, 2022 | 62.48 | 64.19 | 62.48 | 63.74 | 698,846 | +1.42(+2.28%) |
Jul 18, 2022 | 63.08 | 63.26 | 62.20 | 62.32 | 490,649 | -0.51(-0.81%) |
Jul 15, 2022 | 62.13 | 63.37 | 61.50 | 62.83 | 756,310 | +0.92(+1.48%) |
Jul 14, 2022 | 56.28 | 62.08 | 56.13 | 61.91 | 1,560,396 | +5.98(+10.69%) |
Jul 13, 2022 | 60.04 | 60.19 | 55.93 | 55.93 | 905,676 | -5.54(-9.02%) |
Jul 12, 2022 | 60.20 | 61.85 | 60.20 | 61.48 | 637,143 | +0.72(+1.19%) |
Jul 11, 2022 | 60.96 | 61.29 | 60.11 | 60.75 | 485,598 | -0.23(-0.38%) |
Jul 08, 2022 | 60.21 | 61.35 | 60.21 | 60.98 | 586,509 | +0.44(+0.73%) |
Jul 07, 2022 | 60.85 | 61.05 | 60.03 | 60.54 | 601,306 | -0.37(-0.61%) |
Jul 06, 2022 | 59.76 | 61.21 | 59.76 | 60.91 | 498,665 | +1.14(+1.91%) |
Jul 05, 2022 | 61.20 | 61.84 | 58.87 | 59.77 | 691,335 | -2.79(-4.46%) |
Jul 01, 2022 | 60.17 | 62.96 | 60.04 | 62.56 | 1,120,845 | +2.25(+3.74%) |
Jun 30, 2022 | 58.95 | 60.34 | 58.30 | 60.31 | 527,682 | +1.34(+2.28%) |
Jun 29, 2022 | 58.30 | 59.07 | 57.90 | 58.96 | 407,133 | +0.97(+1.68%) |
Jun 28, 2022 | 58.40 | 59.25 | 57.98 | 57.99 | 615,363 | +0.07(+0.13%) |
Jun 27, 2022 | 57.43 | 58.87 | 57.11 | 57.92 | 733,702 | +0.67(+1.17%) |
Jun 24, 2022 | 56.43 | 57.29 | 56.33 | 57.25 | 561,591 | +1.18(+2.10%) |
Jun 23, 2022 | 55.49 | 56.15 | 54.87 | 56.07 | 505,366 | +0.73(+1.32%) |
Jun 22, 2022 | 55.58 | 55.93 | 55.04 | 55.34 | 429,334 | -0.61(-1.09%) |
Jun 21, 2022 | 55.69 | 56.31 | 55.48 | 55.95 | 471,526 | +0.80(+1.45%) |
Jun 17, 2022 | 54.64 | 55.71 | 54.53 | 55.15 | 915,248 | +0.49(+0.90%) |
Jun 16, 2022 | 56.00 | 56.05 | 54.27 | 54.66 | 711,607 | -1.90(-3.36%) |
Jun 15, 2022 | 56.53 | 56.93 | 55.49 | 56.56 | 543,014 | +0.38(+0.68%) |
Jun 14, 2022 | 55.77 | 56.73 | 55.41 | 56.18 | 495,213 | +0.47(+0.85%) |
Jun 13, 2022 | 54.48 | 56.78 | 54.27 | 55.71 | 616,262 | +0.32(+0.59%) |
Jun 10, 2022 | 55.43 | 55.79 | 55.01 | 55.39 | 300,932 | -0.76(-1.35%) |
Jun 09, 2022 | 55.89 | 56.58 | 55.63 | 56.15 | 217,613 | +0.21(+0.38%) |
Jun 08, 2022 | 57.07 | 57.07 | 55.73 | 55.93 | 210,333 | -1.23(-2.16%) |
Jun 07, 2022 | 57.03 | 57.49 | 56.48 | 57.17 | 258,567 | +0.27(+0.47%) |
Jun 06, 2022 | 56.40 | 57.33 | 56.04 | 56.90 | 325,168 | +0.40(+0.71%) |
Jun 03, 2022 | 56.75 | 56.93 | 56.28 | 56.50 | 260,314 | -0.56(-0.97%) |
Jun 02, 2022 | 55.86 | 57.09 | 55.86 | 57.05 | 286,189 | +1.31(+2.34%) |
Jun 01, 2022 | 56.14 | 56.45 | 55.22 | 55.75 | 374,194 | -0.05(-0.08%) |
May 31, 2022 | 55.45 | 56.08 | 54.70 | 55.79 | 376,630 | +0.19(+0.35%) |
May 27, 2022 | 55.37 | 55.88 | 55.30 | 55.60 | 450,204 | +0.45(+0.82%) |
May 26, 2022 | 54.88 | 55.82 | 54.83 | 55.14 | 445,709 | +0.46(+0.85%) |
May 25, 2022 | 54.78 | 55.07 | 54.05 | 54.68 | 511,967 | -0.04(-0.07%) |
May 24, 2022 | 54.93 | 55.09 | 53.93 | 54.72 | 466,013 | -0.17(-0.30%) |
May 23, 2022 | 55.81 | 55.93 | 54.57 | 54.88 | 319,956 | -0.52(-0.93%) |
May 20, 2022 | 56.31 | 56.43 | 54.35 | 55.40 | 349,015 | -0.48(-0.86%) |
May 19, 2022 | 55.72 | 56.62 | 55.34 | 55.88 | 416,906 | -0.14(-0.25%) |
May 18, 2022 | 56.19 | 56.66 | 55.87 | 56.02 | 284,687 | -0.90(-1.57%) |
May 17, 2022 | 58.01 | 58.23 | 56.67 | 56.91 | 394,489 | -0.40(-0.69%) |
May 16, 2022 | 56.63 | 57.59 | 56.13 | 57.31 | 428,791 | +0.21(+0.37%) |
May 13, 2022 | 55.57 | 57.39 | 55.34 | 57.10 | 859,283 | +2.72(+5.01%) |
May 12, 2022 | 53.76 | 54.88 | 52.89 | 54.38 | 737,509 | +0.56(+1.05%) |
May 11, 2022 | 53.00 | 54.61 | 52.82 | 53.81 | 887,568 | +1.11(+2.10%) |
May 10, 2022 | 49.11 | 53.76 | 49.11 | 52.71 | 1,456,223 | +5.64(+11.98%) |
May 09, 2022 | 47.65 | 47.69 | 46.79 | 47.07 | 532,637 | -1.23(-2.54%) |
May 06, 2022 | 48.32 | 48.83 | 47.58 | 48.29 | 303,575 | -0.34(-0.70%) |
May 05, 2022 | 49.60 | 50.23 | 48.27 | 48.63 | 338,672 | -1.40(-2.80%) |
May 04, 2022 | 49.21 | 50.33 | 48.37 | 50.04 | 1,296,074 | +0.83(+1.69%) |
May 03, 2022 | 48.97 | 49.66 | 48.82 | 49.21 | 640,712 | +0.12(+0.24%) |
May 02, 2022 | 50.55 | 50.68 | 48.58 | 49.09 | 393,146 | -1.76(-3.47%) |
Apr 29, 2022 | 51.95 | 52.62 | 50.81 | 50.85 | 296,331 | -1.18(-2.27%) |
Apr 28, 2022 | 51.68 | 52.32 | 50.97 | 52.03 | 526,340 | +0.82(+1.60%) |
Apr 27, 2022 | 50.20 | 51.51 | 50.20 | 51.21 | 297,904 | +0.70(+1.39%) |
Apr 26, 2022 | 51.90 | 52.31 | 50.35 | 50.51 | 330,403 | -1.61(-3.08%) |
Apr 25, 2022 | 51.23 | 52.23 | 50.71 | 52.11 | 361,013 | +0.92(+1.80%) |
Apr 22, 2022 | 52.11 | 52.34 | 51.02 | 51.19 | 377,516 | -1.12(-2.14%) |
Apr 21, 2022 | 53.23 | 53.39 | 52.11 | 52.31 | 553,660 | -0.56(-1.07%) |
Apr 20, 2022 | 52.05 | 52.99 | 50.67 | 52.87 | 568,869 | +1.30(+2.52%) |
Apr 19, 2022 | 50.80 | 51.75 | 50.46 | 51.57 | 609,874 | +0.92(+1.82%) |
Apr 18, 2022 | 51.15 | 51.32 | 50.39 | 50.65 | 331,349 | -0.68(-1.33%) |
Apr 14, 2022 | 53.06 | 53.11 | 51.33 | 51.33 | 350,494 | -1.34(-2.54%) |
Apr 13, 2022 | 52.62 | 53.21 | 52.42 | 52.67 | 311,339 | +0.01(+0.02%) |
Apr 12, 2022 | 53.73 | 53.73 | 52.56 | 52.66 | 394,711 | -0.73(-1.37%) |
Apr 11, 2022 | 53.29 | 53.81 | 53.17 | 53.39 | 277,921 | -0.30(-0.55%) |
Apr 08, 2022 | 53.88 | 54.00 | 53.48 | 53.68 | 440,848 | -0.26(-0.48%) |
Apr 07, 2022 | 54.42 | 54.42 | 53.42 | 53.94 | 276,185 | -0.52(-0.95%) |
Apr 06, 2022 | 54.82 | 54.94 | 54.36 | 54.46 | 195,591 | -0.84(-1.52%) |
Apr 05, 2022 | 55.56 | 56.33 | 55.23 | 55.30 | 236,391 | -0.25(-0.45%) |
Apr 04, 2022 | 54.73 | 55.66 | 54.67 | 55.55 | 292,660 | +0.89(+1.62%) |
Apr 01, 2022 | 54.56 | 55.09 | 54.55 | 54.66 | 209,264 | +0.18(+0.32%) |
Mar 31, 2022 | 54.98 | 55.62 | 54.49 | 54.49 | 208,665 | -0.33(-0.61%) |
Mar 30, 2022 | 55.34 | 55.38 | 54.69 | 54.82 | 460,293 | -0.59(-1.07%) |
Mar 29, 2022 | 54.92 | 55.83 | 54.90 | 55.41 | 380,601 | +0.83(+1.52%) |
Mar 28, 2022 | 54.65 | 54.65 | 54.03 | 54.58 | 239,927 | +0.20(+0.37%) |
Mar 25, 2022 | 54.27 | 54.48 | 53.87 | 54.38 | 191,255 | +0.11(+0.20%) |
Mar 24, 2022 | 54.38 | 54.46 | 53.89 | 54.27 | 200,620 | -0.06(-0.12%) |
Mar 23, 2022 | 54.49 | 54.89 | 53.79 | 54.33 | 198,310 | -0.30(-0.56%) |
Mar 22, 2022 | 54.97 | 55.18 | 54.50 | 54.63 | 234,546 | -0.22(-0.40%) |
Mar 21, 2022 | 55.29 | 55.63 | 54.49 | 54.86 | 245,105 | -0.68(-1.23%) |
Mar 18, 2022 | 55.20 | 55.62 | 54.49 | 55.54 | 564,577 | -0.12(-0.22%) |
Mar 17, 2022 | 53.97 | 55.93 | 53.95 | 55.66 | 364,158 | +1.53(+2.83%) |
Mar 16, 2022 | 53.87 | 54.15 | 52.97 | 54.13 | 300,458 | +0.87(+1.63%) |
Mar 15, 2022 | 52.69 | 53.29 | 52.34 | 53.26 | 278,680 | +0.71(+1.35%) |
Mar 14, 2022 | 53.13 | 53.28 | 52.30 | 52.55 | 449,039 | -0.33(-0.63%) |
Mar 11, 2022 | 53.60 | 53.87 | 52.65 | 52.88 | 474,623 | -0.42(-0.80%) |
Mar 10, 2022 | 52.62 | 53.41 | 53.31 | 238,212 | +0.15(+0.28%) | |
Mar 09, 2022 | 52.58 | 53.59 | 52.58 | 53.16 | 641,903 | +1.21(+2.33%) |
Mar 08, 2022 | 52.11 | 53.54 | 51.90 | 51.95 | 735,308 | -0.46(-0.88%) |
Mar 07, 2022 | 52.83 | 53.51 | 52.24 | 52.41 | 613,632 | -0.34(-0.65%) |
Mar 04, 2022 | 51.73 | 52.98 | 51.73 | 52.75 | 444,278 | +0.67(+1.29%) |
Mar 03, 2022 | 52.01 | 52.35 | 51.52 | 52.08 | 537,119 | +0.17(+0.32%) |
Mar 02, 2022 | 50.32 | 52.69 | 50.32 | 51.91 | 725,139 | +1.95(+3.90%) |
Mar 01, 2022 | 48.48 | 50.45 | 48.35 | 49.96 | 589,182 | +1.62(+3.34%) |
Feb 28, 2022 | 47.95 | 48.55 | 47.75 | 48.35 | 505,437 | +0.18(+0.36%) |
Feb 25, 2022 | 48.10 | 48.41 | 47.74 | 48.17 | 686,383 | +0.14(+0.29%) |
Feb 24, 2022 | 45.38 | 48.13 | 45.38 | 48.04 | 751,823 | +1.43(+3.07%) |
Feb 23, 2022 | 47.86 | 48.32 | 46.55 | 46.60 | 867,949 | -1.17(-2.45%) |
Feb 22, 2022 | 47.92 | 48.61 | 47.28 | 47.78 | 1,196,562 | +0.44(+0.94%) |
Feb 18, 2022 | 47.33 | 0 | -5.70(-10.74%) | |||
Feb 17, 2022 | 53.19 | 53.71 | 52.78 | 53.03 | 443,436 | -0.49(-0.91%) |
Feb 16, 2022 | 53.48 | 53.79 | 53.04 | 53.52 | 479,972 | -0.11(-0.21%) |
Feb 15, 2022 | 53.56 | 53.87 | 53.48 | 53.63 | 461,769 | +0.65(+1.22%) |
Feb 14, 2022 | 52.89 | 53.49 | 52.48 | 52.98 | 548,488 | +0.01(+0.02%) |
Feb 11, 2022 | 54.28 | 54.54 | 52.65 | 52.97 | 551,364 | -1.32(-2.43%) |
Feb 10, 2022 | 56.63 | 56.80 | 54.04 | 54.29 | 1,706,087 | -3.39(-5.87%) |
Feb 09, 2022 | 56.86 | 57.94 | 56.86 | 57.68 | 2,580,711 | +1.39(+2.47%) |
Feb 08, 2022 | 55.15 | 56.67 | 55.12 | 56.29 | 346,275 | +0.91(+1.64%) |
Feb 07, 2022 | 56.16 | 56.16 | 55.10 | 55.38 | 284,813 | -0.25(-0.45%) |
Feb 04, 2022 | 55.81 | 56.02 | 54.97 | 55.63 | 236,724 | -0.42(-0.75%) |
Feb 03, 2022 | 56.18 | 56.05 | 361,748 | -0.85(-1.49%) | ||
Feb 02, 2022 | 57.05 | 57.22 | 56.64 | 56.90 | 245,062 | +0.17(+0.29%) |
Feb 01, 2022 | 55.93 | 56.76 | 55.19 | 56.73 | 221,364 | +0.69(+1.23%) |
Jan 31, 2022 | 54.40 | 56.21 | 56.04 | 308,326 | +1.56(+2.87%) | |
Jan 28, 2022 | 53.33 | 54.53 | 52.50 | 54.48 | 412,485 | +1.35(+2.54%) |
Jan 27, 2022 | 55.11 | 55.44 | 53.11 | 53.13 | 407,626 | -1.47(-2.69%) |
Jan 26, 2022 | 55.74 | 56.36 | 54.46 | 54.60 | 520,916 | -0.69(-1.25%) |
Jan 25, 2022 | 55.89 | 55.99 | 54.38 | 55.29 | 699,917 | -1.45(-2.56%) |
Jan 24, 2022 | 54.99 | 56.85 | 54.64 | 56.74 | 670,320 | +0.76(+1.36%) |
Jan 21, 2022 | 57.36 | 57.36 | 55.95 | 55.98 | 590,772 | -1.63(-2.82%) |
Jan 20, 2022 | 57.91 | 59.38 | 57.58 | 57.61 | 605,345 | +0.25(+0.43%) |
Jan 19, 2022 | 56.47 | 57.87 | 56.20 | 57.36 | 542,878 | +0.96(+1.70%) |
Jan 18, 2022 | 56.72 | 57.15 | 55.82 | 56.40 | 579,707 | -0.47(-0.82%) |
Jan 14, 2022 | 56.87 | 0 | -0.47(-0.82%) | |||
Jan 13, 2022 | 57.09 | 57.81 | 56.80 | 57.34 | 623,640 | +0.63(+1.10%) |
Jan 12, 2022 | 55.78 | 56.75 | 55.56 | 56.72 | 753,121 | +1.04(+1.87%) |
Jan 11, 2022 | 55.51 | 56.16 | 54.55 | 55.68 | 529,419 | +0.17(+0.30%) |
Jan 10, 2022 | 54.43 | 55.57 | 54.05 | 55.51 | 572,010 | +0.54(+0.99%) |
Jan 07, 2022 | 55.52 | 56.01 | 54.03 | 54.97 | 685,664 | -0.91(-1.63%) |
Jan 06, 2022 | 56.47 | 56.47 | 55.05 | 55.88 | 488,315 | +0.04(+0.07%) |
Jan 05, 2022 | 56.07 | 57.19 | 55.70 | 55.84 | 898,084 | -0.43(-0.77%) |
Jan 04, 2022 | 56.40 | 56.71 | 55.87 | 56.27 | 265,012 | -0.19(-0.34%) |
Jan 03, 2022 | 56.22 | 56.75 | 55.49 | 56.47 | 297,376 | +0.19(+0.34%) |
Dec 31, 2021 | 56.14 | 56.50 | 55.91 | 56.27 | 241,318 | -0.02(-0.03%) |
Dec 30, 2021 | 56.81 | 56.86 | 56.27 | 56.29 | 281,319 | -0.22(-0.39%) |
Dec 29, 2021 | 56.62 | 57.18 | 56.51 | 56.51 | 319,644 | -0.18(-0.32%) |
Dec 28, 2021 | 57.21 | 57.41 | 56.42 | 56.70 | 214,313 | -0.38(-0.66%) |
Dec 27, 2021 | 56.46 | 57.13 | 55.96 | 57.07 | 214,179 | +0.76(+1.36%) |
Dec 23, 2021 | 55.70 | 56.56 | 55.35 | 56.31 | 375,315 | +0.50(+0.89%) |
Dec 22, 2021 | 56.11 | 56.19 | 55.34 | 55.81 | 442,034 | -0.28(-0.49%) |
Dec 21, 2021 | 55.81 | 56.22 | 55.35 | 56.09 | 672,721 | +0.85(+1.55%) |
Dec 20, 2021 | 56.92 | 57.06 | 54.75 | 55.24 | 652,750 | -2.34(-4.06%) |
Dec 17, 2021 | 57.66 | 58.52 | 57.30 | 57.57 | 741,630 | -0.73(-1.25%) |
Dec 16, 2021 | 58.71 | 59.07 | 57.79 | 58.30 | 580,587 | +0.04(+0.06%) |
Dec 15, 2021 | 58.67 | 58.67 | 57.60 | 58.26 | 470,455 | -0.27(-0.46%) |
Dec 14, 2021 | 60.51 | 60.65 | 58.32 | 58.53 | 809,534 | -2.07(-3.41%) |
Dec 13, 2021 | 61.94 | 61.94 | 60.57 | 60.60 | 563,916 | -1.48(-2.38%) |
Dec 10, 2021 | 62.59 | 62.68 | 61.64 | 62.08 | 384,422 | -0.52(-0.84%) |
Dec 09, 2021 | 64.42 | 64.61 | 62.53 | 62.60 | 405,910 | -2.03(-3.14%) |
Dec 08, 2021 | 65.25 | 65.26 | 64.34 | 64.63 | 326,885 | -0.50(-0.76%) |
Dec 07, 2021 | 64.83 | 65.87 | 64.52 | 65.13 | 292,438 | +1.18(+1.84%) |
Dec 06, 2021 | 63.13 | 64.25 | 63.01 | 63.95 | 205,165 | +0.91(+1.44%) |
Dec 03, 2021 | 63.70 | 64.09 | 62.37 | 63.04 | 258,324 | -0.33(-0.52%) |
Dec 02, 2021 | 61.55 | 63.56 | 61.55 | 63.37 | 606,808 | +1.93(+3.14%) |