Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 32.38 | 33.06 | 31.30 | 33.03 | 363,126 | +0.71(+2.20%) |
Nov 29, 2022 | 31.68 | 32.48 | 31.68 | 32.32 | 399,521 | +0.45(+1.41%) |
Nov 28, 2022 | 32.44 | 32.84 | 31.75 | 31.87 | 205,659 | -0.70(-2.15%) |
Nov 25, 2022 | 31.86 | 32.75 | 31.77 | 32.57 | 117,124 | +0.50(+1.56%) |
Nov 23, 2022 | 32.49 | 32.65 | 31.86 | 32.07 | 254,665 | -0.78(-2.37%) |
Nov 22, 2022 | 33.03 | 33.78 | 32.67 | 32.85 | 240,063 | +0.21(+0.64%) |
Nov 21, 2022 | 34.20 | 34.46 | 32.33 | 32.64 | 361,962 | -1.98(-5.72%) |
Nov 18, 2022 | 34.38 | 34.85 | 33.72 | 34.62 | 207,567 | +0.95(+2.82%) |
Nov 17, 2022 | 32.84 | 33.71 | 32.84 | 33.67 | 175,587 | +0.43(+1.29%) |
Nov 16, 2022 | 33.27 | 33.72 | 32.64 | 33.24 | 261,212 | -0.55(-1.63%) |
Nov 15, 2022 | 34.79 | 35.65 | 33.64 | 33.79 | 404,560 | -0.06(-0.18%) |
Nov 14, 2022 | 34.01 | 34.26 | 33.41 | 33.85 | 365,962 | -0.70(-2.03%) |
Nov 11, 2022 | 34.45 | 34.92 | 34.18 | 34.55 | 343,122 | +0.48(+1.41%) |
Nov 10, 2022 | 33.54 | 35.33 | 33.40 | 34.07 | 588,773 | +2.39(+7.54%) |
Nov 09, 2022 | 32.12 | 32.76 | 31.64 | 31.68 | 148,718 | -0.69(-2.13%) |
Nov 08, 2022 | 32.91 | 33.38 | 32.15 | 32.37 | 157,471 | -0.49(-1.49%) |
Nov 07, 2022 | 32.68 | 33.08 | 32.01 | 32.86 | 206,691 | +0.66(+2.05%) |
Nov 04, 2022 | 32.61 | 33.50 | 31.77 | 32.20 | 307,088 | +0.12(+0.37%) |
Nov 03, 2022 | 31.09 | 32.62 | 30.87 | 32.08 | 455,542 | +0.49(+1.55%) |
Nov 02, 2022 | 33.45 | 31.59 | 688,605 | -2.23(-6.59%) | ||
Nov 01, 2022 | 33.19 | 34.18 | 32.44 | 33.82 | 431,980 | +1.51(+4.67%) |
Oct 31, 2022 | 32.75 | 33.26 | 32.17 | 32.31 | 345,362 | -0.39(-1.19%) |
Oct 28, 2022 | 33.00 | 33.80 | 32.01 | 32.70 | 404,826 | -0.10(-0.30%) |
Oct 27, 2022 | 32.50 | 34.80 | 31.74 | 32.80 | 1,561,414 | +3.27(+11.07%) |
Oct 26, 2022 | 29.43 | 30.44 | 28.76 | 29.53 | 378,517 | +0.32(+1.10%) |
Oct 25, 2022 | 28.46 | 29.69 | 28.46 | 29.21 | 401,523 | +0.57(+1.99%) |
Oct 24, 2022 | 28.37 | 28.84 | 27.72 | 28.64 | 363,251 | +0.51(+1.81%) |
Oct 21, 2022 | 27.58 | 28.24 | 27.40 | 28.13 | 378,138 | +0.35(+1.26%) |
Oct 20, 2022 | 28.07 | 28.93 | 27.71 | 27.78 | 274,557 | -0.49(-1.73%) |
Oct 19, 2022 | 29.25 | 29.54 | 27.42 | 28.27 | 407,393 | -1.39(-4.69%) |
Oct 18, 2022 | 30.10 | 30.48 | 29.29 | 29.66 | 243,699 | +0.15(+0.51%) |
Oct 17, 2022 | 29.73 | 29.84 | 29.12 | 29.51 | 263,675 | +0.58(+2.00%) |
Oct 14, 2022 | 30.11 | 30.15 | 28.88 | 28.93 | 213,457 | -0.81(-2.72%) |
Oct 13, 2022 | 29.03 | 29.91 | 28.36 | 29.74 | 321,792 | +0.06(+0.20%) |
Oct 12, 2022 | 29.39 | 29.82 | 28.99 | 29.68 | 252,396 | +0.32(+1.09%) |
Oct 11, 2022 | 29.09 | 30.14 | 28.98 | 29.36 | 353,452 | +0.06(+0.20%) |
Oct 10, 2022 | 29.21 | 29.56 | 28.91 | 29.30 | 246,971 | +0.09(+0.31%) |
Oct 07, 2022 | 29.89 | 29.89 | 28.91 | 29.21 | 437,170 | -0.88(-2.92%) |
Oct 06, 2022 | 29.89 | 30.80 | 29.55 | 30.09 | 395,421 | -0.01(-0.03%) |
Oct 05, 2022 | 30.71 | 30.78 | 29.27 | 30.10 | 317,820 | -1.05(-3.37%) |
Oct 04, 2022 | 30.29 | 31.30 | 30.18 | 31.15 | 341,106 | +1.87(+6.39%) |
Oct 03, 2022 | 30.11 | 30.16 | 29.17 | 29.28 | 346,180 | -0.51(-1.71%) |
Sep 30, 2022 | 30.09 | 30.62 | 29.33 | 29.79 | 274,555 | -0.61(-2.01%) |
Sep 29, 2022 | 30.77 | 30.77 | 29.83 | 30.40 | 222,541 | -1.08(-3.43%) |
Sep 28, 2022 | 30.35 | 31.72 | 30.20 | 31.48 | 364,575 | +1.25(+4.13%) |
Sep 27, 2022 | 29.62 | 30.30 | 29.25 | 30.23 | 284,144 | +1.09(+3.74%) |
Sep 26, 2022 | 30.01 | 30.93 | 29.12 | 29.14 | 227,392 | -0.86(-2.87%) |
Sep 23, 2022 | 29.10 | 30.02 | 28.86 | 30.00 | 400,668 | +0.47(+1.59%) |
Sep 22, 2022 | 29.60 | 29.61 | 28.94 | 29.53 | 230,601 | -0.19(-0.64%) |
Sep 21, 2022 | 30.26 | 30.95 | 29.69 | 29.72 | 238,991 | -0.68(-2.24%) |
Sep 20, 2022 | 31.14 | 31.14 | 29.84 | 30.40 | 231,785 | -1.21(-3.83%) |
Sep 19, 2022 | 30.32 | 31.71 | 30.32 | 31.61 | 286,135 | +1.17(+3.84%) |
Sep 16, 2022 | 30.62 | 31.13 | 29.87 | 30.44 | 1,324,205 | -0.95(-3.03%) |
Sep 15, 2022 | 31.24 | 31.96 | 31.16 | 31.39 | 222,382 | +0.04(+0.13%) |
Sep 14, 2022 | 32.15 | 32.32 | 30.99 | 31.35 | 343,749 | -0.92(-2.85%) |
Sep 13, 2022 | 33.83 | 33.83 | 32.21 | 32.27 | 287,272 | -2.45(-7.06%) |
Sep 12, 2022 | 34.91 | 35.39 | 34.63 | 34.72 | 250,331 | +0.22(+0.64%) |
Sep 09, 2022 | 33.66 | 34.59 | 33.55 | 34.50 | 193,870 | +1.08(+3.23%) |
Sep 08, 2022 | 34.25 | 34.25 | 32.88 | 33.42 | 420,040 | -1.42(-4.08%) |
Sep 07, 2022 | 34.58 | 35.12 | 34.28 | 34.84 | 328,249 | +0.14(+0.40%) |
Sep 06, 2022 | 35.26 | 35.36 | 34.41 | 34.70 | 334,639 | -0.61(-1.73%) |
Sep 02, 2022 | 36.40 | 36.74 | 35.13 | 35.31 | 209,493 | -0.68(-1.89%) |
Sep 01, 2022 | 36.00 | 36.20 | 35.16 | 35.99 | 233,015 | -0.35(-0.96%) |
Aug 31, 2022 | 38.07 | 38.36 | 36.34 | 36.34 | 284,681 | -1.92(-5.02%) |
Aug 30, 2022 | 39.29 | 39.80 | 38.04 | 38.26 | 223,663 | -0.80(-2.05%) |
Aug 29, 2022 | 39.85 | 40.20 | 39.01 | 39.06 | 171,855 | -1.28(-3.17%) |
Aug 26, 2022 | 41.63 | 41.88 | 40.25 | 40.34 | 235,477 | -1.23(-2.96%) |
Aug 25, 2022 | 40.40 | 41.57 | 40.03 | 41.57 | 322,163 | +1.69(+4.24%) |
Aug 24, 2022 | 39.87 | 40.68 | 38.89 | 39.88 | 257,126 | +0.23(+0.58%) |
Aug 23, 2022 | 40.15 | 40.75 | 39.46 | 39.65 | 230,079 | -0.12(-0.30%) |
Aug 22, 2022 | 40.78 | 40.94 | 39.65 | 39.77 | 229,852 | -1.58(-3.82%) |
Aug 19, 2022 | 42.61 | 43.11 | 41.18 | 41.35 | 167,937 | -1.74(-4.04%) |
Aug 18, 2022 | 42.33 | 43.09 | 42.12 | 43.09 | 196,722 | +0.45(+1.06%) |
Aug 17, 2022 | 43.35 | 43.54 | 41.98 | 42.64 | 319,633 | -1.16(-2.65%) |
Aug 16, 2022 | 41.15 | 44.03 | 41.03 | 43.80 | 464,103 | +2.84(+6.93%) |
Aug 15, 2022 | 40.65 | 41.10 | 40.50 | 40.96 | 215,603 | -0.26(-0.63%) |
Aug 12, 2022 | 40.91 | 41.32 | 40.48 | 41.22 | 318,834 | +0.57(+1.40%) |
Aug 11, 2022 | 40.24 | 41.30 | 40.03 | 40.65 | 317,103 | +0.86(+2.16%) |
Aug 10, 2022 | 39.61 | 40.00 | 39.17 | 39.79 | 394,772 | +1.46(+3.81%) |
Aug 09, 2022 | 38.66 | 38.66 | 37.56 | 38.33 | 348,446 | -0.68(-1.74%) |
Aug 08, 2022 | 38.44 | 40.12 | 38.44 | 39.01 | 296,707 | +0.75(+1.96%) |
Aug 05, 2022 | 36.87 | 38.39 | 36.74 | 38.26 | 269,156 | +1.24(+3.35%) |
Aug 04, 2022 | 37.56 | 37.90 | 36.77 | 37.02 | 383,565 | -0.81(-2.14%) |
Aug 03, 2022 | 37.41 | 38.42 | 37.19 | 37.83 | 444,932 | +0.65(+1.75%) |
Aug 02, 2022 | 38.83 | 38.94 | 37.18 | 37.18 | 495,294 | -2.04(-5.20%) |
Aug 01, 2022 | 40.18 | 41.28 | 38.89 | 39.22 | 419,150 | -1.62(-3.97%) |
Jul 29, 2022 | 42.40 | 42.40 | 39.87 | 40.84 | 462,707 | -1.86(-4.36%) |
Jul 28, 2022 | 41.65 | 43.16 | 41.48 | 42.70 | 297,684 | -0.32(-0.74%) |
Jul 27, 2022 | 42.36 | 43.34 | 41.41 | 43.02 | 257,361 | +0.67(+1.58%) |
Jul 26, 2022 | 42.44 | 43.05 | 41.30 | 42.35 | 219,124 | -0.80(-1.85%) |
Jul 25, 2022 | 43.06 | 43.16 | 41.97 | 43.15 | 227,225 | +0.30(+0.70%) |
Jul 22, 2022 | 42.81 | 43.66 | 42.21 | 42.85 | 155,099 | -0.10(-0.23%) |
Jul 21, 2022 | 42.41 | 43.04 | 41.24 | 42.95 | 275,136 | +0.12(+0.28%) |
Jul 20, 2022 | 41.84 | 42.98 | 40.94 | 42.83 | 240,210 | +1.21(+2.91%) |
Jul 19, 2022 | 41.56 | 41.99 | 40.78 | 41.62 | 263,254 | +0.84(+2.06%) |
Jul 18, 2022 | 39.96 | 41.46 | 39.96 | 40.78 | 401,550 | +1.47(+3.74%) |
Jul 15, 2022 | 39.04 | 39.56 | 38.04 | 39.31 | 247,188 | +1.15(+3.01%) |
Jul 14, 2022 | 39.06 | 39.17 | 37.74 | 38.16 | 207,062 | -1.26(-3.20%) |
Jul 13, 2022 | 38.39 | 39.83 | 38.03 | 39.42 | 196,459 | +0.30(+0.77%) |
Jul 12, 2022 | 38.28 | 39.68 | 38.27 | 39.12 | 283,449 | +0.85(+2.22%) |
Jul 11, 2022 | 39.08 | 39.33 | 38.19 | 38.27 | 182,520 | -0.89(-2.27%) |
Jul 08, 2022 | 38.95 | 39.50 | 38.39 | 39.16 | 213,927 | -0.41(-1.04%) |
Jul 07, 2022 | 38.62 | 39.66 | 38.16 | 39.57 | 212,369 | +1.47(+3.86%) |
Jul 06, 2022 | 39.01 | 39.27 | 37.25 | 38.10 | 277,687 | -0.72(-1.85%) |
Jul 05, 2022 | 36.02 | 38.95 | 36.02 | 38.82 | 385,008 | +1.99(+5.40%) |
Jul 01, 2022 | 35.95 | 36.91 | 35.33 | 36.83 | 301,000 | +0.71(+1.97%) |
Jun 30, 2022 | 36.61 | 37.05 | 35.10 | 36.12 | 297,314 | -1.05(-2.82%) |
Jun 29, 2022 | 37.30 | 37.85 | 36.19 | 37.17 | 274,199 | -0.29(-0.77%) |
Jun 28, 2022 | 38.71 | 39.24 | 37.43 | 37.46 | 264,524 | -1.26(-3.25%) |
Jun 27, 2022 | 38.88 | 39.21 | 38.20 | 38.72 | 137,789 | +0.29(+0.75%) |
Jun 24, 2022 | 37.16 | 38.81 | 37.16 | 38.43 | 814,515 | +1.25(+3.36%) |
Jun 23, 2022 | 36.00 | 37.41 | 35.89 | 37.18 | 266,228 | +1.04(+2.88%) |
Jun 22, 2022 | 35.89 | 37.19 | 35.71 | 36.14 | 307,918 | -0.28(-0.77%) |
Jun 21, 2022 | 36.77 | 38.07 | 36.38 | 36.42 | 459,601 | -0.67(-1.81%) |
Jun 17, 2022 | 37.72 | 38.01 | 36.70 | 37.09 | 728,251 | -0.57(-1.51%) |
Jun 16, 2022 | 38.71 | 39.04 | 37.02 | 37.66 | 534,975 | -1.96(-4.95%) |
Jun 15, 2022 | 38.99 | 40.61 | 38.63 | 39.62 | 533,129 | +1.09(+2.83%) |
Jun 14, 2022 | 38.70 | 39.91 | 38.31 | 38.53 | 606,543 | -0.07(-0.18%) |
Jun 13, 2022 | 38.25 | 39.54 | 38.08 | 38.60 | 384,468 | -1.01(-2.55%) |
Jun 10, 2022 | 41.25 | 41.79 | 39.47 | 39.61 | 345,748 | -2.37(-5.65%) |
Jun 09, 2022 | 41.66 | 42.37 | 41.39 | 41.98 | 178,868 | +0.31(+0.74%) |
Jun 08, 2022 | 41.07 | 41.93 | 40.46 | 41.67 | 172,756 | +0.32(+0.77%) |
Jun 07, 2022 | 40.52 | 41.58 | 40.04 | 41.35 | 242,004 | +0.17(+0.41%) |
Jun 06, 2022 | 41.09 | 41.35 | 39.85 | 41.18 | 170,833 | +0.67(+1.65%) |
Jun 03, 2022 | 40.58 | 40.85 | 39.65 | 40.51 | 225,694 | -0.62(-1.51%) |
Jun 02, 2022 | 40.39 | 41.31 | 39.71 | 41.13 | 380,429 | +1.03(+2.57%) |
Jun 01, 2022 | 41.44 | 41.84 | 39.98 | 40.10 | 301,712 | -1.31(-3.16%) |
May 31, 2022 | 41.72 | 41.76 | 40.43 | 41.41 | 315,413 | -0.19(-0.46%) |
May 27, 2022 | 42.05 | 42.95 | 41.35 | 41.60 | 227,169 | -0.01(-0.02%) |
May 26, 2022 | 40.58 | 42.50 | 40.58 | 41.61 | 277,738 | +1.67(+4.18%) |
May 25, 2022 | 37.26 | 40.72 | 37.26 | 39.94 | 548,906 | +2.24(+5.94%) |
May 24, 2022 | 38.45 | 38.45 | 36.78 | 37.70 | 552,810 | -1.39(-3.56%) |
May 23, 2022 | 40.96 | 41.23 | 38.94 | 39.09 | 335,493 | -1.51(-3.72%) |
May 20, 2022 | 40.79 | 40.79 | 39.26 | 40.60 | 573,511 | +0.26(+0.64%) |
May 19, 2022 | 40.42 | 41.41 | 38.56 | 40.34 | 445,057 | -0.70(-1.71%) |
May 18, 2022 | 42.60 | 42.69 | 39.91 | 41.04 | 666,805 | -2.99(-6.79%) |
May 17, 2022 | 42.91 | 44.19 | 42.13 | 44.03 | 319,537 | +2.16(+5.16%) |
May 16, 2022 | 43.02 | 43.52 | 41.65 | 41.87 | 418,001 | -1.52(-3.50%) |
May 13, 2022 | 43.68 | 44.50 | 43.05 | 43.39 | 339,045 | +0.14(+0.32%) |
May 12, 2022 | 41.81 | 44.01 | 41.70 | 43.25 | 484,916 | +0.83(+1.96%) |
May 11, 2022 | 44.50 | 44.50 | 42.10 | 42.42 | 388,615 | -2.06(-4.63%) |
May 10, 2022 | 45.49 | 45.84 | 42.75 | 44.48 | 550,038 | -0.02(-0.04%) |
May 09, 2022 | 42.37 | 45.32 | 42.20 | 44.50 | 596,100 | +0.91(+2.09%) |
May 06, 2022 | 43.35 | 44.82 | 42.25 | 43.59 | 580,612 | -0.16(-0.37%) |
May 05, 2022 | 43.48 | 44.43 | 42.60 | 43.75 | 749,880 | -0.80(-1.80%) |
May 04, 2022 | 43.30 | 44.78 | 42.05 | 44.55 | 1,082,541 | +1.07(+2.46%) |
May 03, 2022 | 41.61 | 43.80 | 41.30 | 43.48 | 509,951 | +1.91(+4.59%) |
May 02, 2022 | 41.08 | 41.75 | 40.11 | 41.57 | 641,359 | +0.65(+1.59%) |
Apr 29, 2022 | 40.00 | 43.20 | 39.98 | 40.92 | 1,021,420 | +1.16(+2.92%) |
Apr 28, 2022 | 39.08 | 40.62 | 36.84 | 39.76 | 777,842 | +3.52(+9.71%) |
Apr 27, 2022 | 36.27 | 36.87 | 35.60 | 36.24 | 672,089 | +0.12(+0.33%) |
Apr 26, 2022 | 38.54 | 38.54 | 36.01 | 36.12 | 549,312 | -1.92(-5.05%) |
Apr 25, 2022 | 37.92 | 38.73 | 36.81 | 38.04 | 747,877 | -0.53(-1.37%) |
Apr 22, 2022 | 40.20 | 40.28 | 38.40 | 38.57 | 387,341 | -1.81(-4.48%) |
Apr 21, 2022 | 42.94 | 43.19 | 39.86 | 40.38 | 530,520 | -1.67(-3.97%) |
Apr 20, 2022 | 42.45 | 42.96 | 41.89 | 42.05 | 461,477 | -0.36(-0.85%) |
Apr 19, 2022 | 40.32 | 42.64 | 40.32 | 42.41 | 573,308 | +1.63(+4.00%) |
Apr 18, 2022 | 40.00 | 41.48 | 39.73 | 40.78 | 475,481 | +0.56(+1.39%) |
Apr 14, 2022 | 40.75 | 41.41 | 40.12 | 40.22 | 555,314 | -0.37(-0.91%) |
Apr 13, 2022 | 40.37 | 41.02 | 39.81 | 40.59 | 333,125 | +0.22(+0.54%) |
Apr 12, 2022 | 40.27 | 41.90 | 39.98 | 40.37 | 477,055 | +0.86(+2.18%) |
Apr 11, 2022 | 38.64 | 41.05 | 38.62 | 39.51 | 389,779 | +0.47(+1.20%) |
Apr 08, 2022 | 38.38 | 39.69 | 37.79 | 39.04 | 455,804 | +0.76(+1.99%) |
Apr 07, 2022 | 38.04 | 38.62 | 37.27 | 38.28 | 440,611 | +0.07(+0.18%) |
Apr 06, 2022 | 39.01 | 39.55 | 37.77 | 38.21 | 610,478 | -1.48(-3.73%) |
Apr 05, 2022 | 40.54 | 40.85 | 39.19 | 39.69 | 467,097 | -0.22(-0.55%) |
Apr 04, 2022 | 38.80 | 40.21 | 38.02 | 39.91 | 485,641 | +1.01(+2.60%) |
Apr 01, 2022 | 40.80 | 41.16 | 38.56 | 38.90 | 776,920 | -1.36(-3.38%) |
Mar 31, 2022 | 42.30 | 42.30 | 40.06 | 40.26 | 470,907 | -2.00(-4.73%) |
Mar 30, 2022 | 44.12 | 44.73 | 42.15 | 42.26 | 211,467 | -2.48(-5.54%) |
Mar 29, 2022 | 43.42 | 45.06 | 43.35 | 44.74 | 553,511 | +2.15(+5.05%) |
Mar 28, 2022 | 42.53 | 42.68 | 41.70 | 42.59 | 265,057 | -0.06(-0.14%) |
Mar 25, 2022 | 43.70 | 43.70 | 42.26 | 42.65 | 272,120 | -0.97(-2.22%) |
Mar 24, 2022 | 44.00 | 44.05 | 42.98 | 43.62 | 329,252 | -0.39(-0.89%) |
Mar 23, 2022 | 46.50 | 46.50 | 43.92 | 44.01 | 289,211 | -2.80(-5.98%) |
Mar 22, 2022 | 45.59 | 47.36 | 45.05 | 46.81 | 381,646 | +1.32(+2.90%) |
Mar 21, 2022 | 45.62 | 46.57 | 44.94 | 45.49 | 313,007 | -0.46(-1.00%) |
Mar 18, 2022 | 45.59 | 46.28 | 44.94 | 45.95 | 1,032,291 | +0.39(+0.86%) |
Mar 17, 2022 | 45.26 | 45.98 | 44.65 | 45.56 | 261,778 | -0.24(-0.52%) |
Mar 16, 2022 | 45.44 | 46.95 | 44.31 | 45.80 | 263,991 | +0.97(+2.16%) |
Mar 15, 2022 | 43.44 | 44.97 | 43.24 | 44.83 | 322,822 | +1.59(+3.68%) |
Mar 14, 2022 | 43.00 | 44.92 | 42.78 | 43.24 | 337,596 | +0.14(+0.32%) |
Mar 11, 2022 | 44.55 | 44.55 | 43.04 | 43.10 | 252,744 | -0.77(-1.76%) |
Mar 10, 2022 | 43.34 | 44.02 | 42.62 | 43.87 | 227,739 | -0.42(-0.95%) |
Mar 09, 2022 | 43.41 | 45.28 | 43.21 | 44.29 | 301,568 | +2.01(+4.75%) |
Mar 08, 2022 | 41.80 | 43.97 | 41.38 | 42.28 | 352,618 | +0.50(+1.20%) |
Mar 07, 2022 | 45.09 | 45.64 | 41.63 | 41.78 | 378,139 | -3.47(-7.67%) |
Mar 04, 2022 | 46.83 | 47.00 | 45.05 | 45.25 | 296,703 | -1.92(-4.07%) |
Mar 03, 2022 | 47.82 | 48.38 | 45.77 | 47.17 | 230,076 | -0.30(-0.63%) |
Mar 02, 2022 | 45.92 | 48.67 | 45.90 | 47.47 | 340,578 | +1.70(+3.71%) |
Mar 01, 2022 | 46.72 | 46.89 | 44.91 | 45.77 | 306,606 | +0.01(+0.02%) |
Feb 28, 2022 | 45.27 | 46.30 | 44.96 | 45.76 | 450,838 | -0.13(-0.28%) |
Feb 25, 2022 | 45.36 | 46.32 | 44.87 | 45.89 | 251,670 | +0.33(+0.72%) |
Feb 24, 2022 | 42.00 | 45.75 | 41.23 | 45.56 | 392,346 | +2.02(+4.64%) |
Feb 23, 2022 | 44.30 | 45.66 | 43.35 | 43.54 | 489,300 | -0.42(-0.96%) |
Feb 22, 2022 | 46.26 | 46.26 | 43.20 | 43.96 | 649,749 | -2.69(-5.77%) |
Feb 18, 2022 | 46.65 | 0 | -0.56(-1.19%) | |||
Feb 17, 2022 | 47.87 | 48.26 | 46.58 | 47.21 | 219,064 | -0.85(-1.77%) |
Feb 16, 2022 | 47.07 | 48.27 | 46.88 | 48.06 | 190,901 | +0.45(+0.95%) |
Feb 15, 2022 | 47.73 | 48.67 | 47.20 | 47.61 | 254,759 | +0.71(+1.51%) |
Feb 14, 2022 | 46.52 | 47.58 | 46.04 | 46.90 | 229,418 | +0.32(+0.69%) |
Feb 11, 2022 | 47.30 | 48.25 | 46.21 | 46.58 | 267,158 | -0.60(-1.27%) |
Feb 10, 2022 | 47.45 | 49.45 | 46.89 | 47.18 | 289,193 | -1.18(-2.44%) |
Feb 09, 2022 | 48.78 | 50.32 | 48.22 | 48.36 | 336,717 | +0.08(+0.17%) |
Feb 08, 2022 | 46.13 | 48.43 | 46.13 | 48.28 | 301,678 | +2.16(+4.68%) |
Feb 07, 2022 | 45.65 | 47.08 | 45.52 | 46.12 | 225,917 | +0.49(+1.07%) |
Feb 04, 2022 | 46.56 | 47.16 | 44.08 | 45.63 | 418,352 | -0.88(-1.89%) |
Feb 03, 2022 | 46.60 | 46.17 | 46.51 | 332,456 | -1.33(-2.78%) | |
Feb 02, 2022 | 47.47 | 48.51 | 46.08 | 47.84 | 478,492 | +0.37(+0.78%) |
Feb 01, 2022 | 47.26 | 47.57 | 45.80 | 47.47 | 375,178 | +0.41(+0.87%) |
Jan 31, 2022 | 45.77 | 47.12 | 47.06 | 575,857 | +0.96(+2.08%) | |
Jan 28, 2022 | 47.10 | 47.25 | 44.13 | 46.10 | 674,013 | +1.80(+4.06%) |
Jan 27, 2022 | 47.85 | 47.99 | 42.80 | 44.30 | 1,093,912 | +2.52(+6.03%) |
Jan 26, 2022 | 43.50 | 45.08 | 41.56 | 41.78 | 525,772 | -1.71(-3.93%) |
Jan 25, 2022 | 43.86 | 44.70 | 42.34 | 43.49 | 398,933 | -1.47(-3.27%) |
Jan 24, 2022 | 40.91 | 45.33 | 40.64 | 44.96 | 624,512 | +3.19(+7.64%) |
Jan 21, 2022 | 44.53 | 44.53 | 41.47 | 41.77 | 1,106,700 | -3.27(-7.26%) |
Jan 20, 2022 | 49.63 | 50.19 | 44.83 | 45.04 | 479,947 | -4.43(-8.95%) |
Jan 19, 2022 | 49.76 | 50.41 | 49.02 | 49.47 | 346,317 | -0.14(-0.28%) |
Jan 18, 2022 | 50.50 | 51.21 | 49.51 | 49.61 | 539,330 | -1.64(-3.20%) |
Jan 14, 2022 | 51.25 | 0 | -1.83(-3.45%) | |||
Jan 13, 2022 | 53.05 | 54.46 | 52.26 | 53.08 | 165,051 | +0.45(+0.86%) |
Jan 12, 2022 | 53.93 | 54.50 | 52.55 | 52.63 | 201,267 | -0.97(-1.81%) |
Jan 11, 2022 | 54.75 | 55.15 | 53.06 | 53.60 | 294,715 | -1.38(-2.51%) |
Jan 10, 2022 | 55.89 | 55.89 | 53.50 | 54.98 | 364,479 | -1.52(-2.69%) |
Jan 07, 2022 | 58.00 | 59.15 | 56.45 | 56.50 | 313,524 | -1.50(-2.59%) |
Jan 06, 2022 | 57.85 | 58.72 | 56.77 | 58.00 | 215,570 | +0.36(+0.62%) |
Jan 05, 2022 | 58.81 | 59.63 | 57.58 | 57.64 | 340,553 | -1.43(-2.42%) |
Jan 04, 2022 | 58.84 | 59.76 | 58.21 | 59.07 | 222,561 | +0.21(+0.36%) |
Jan 03, 2022 | 59.50 | 61.06 | 58.37 | 58.86 | 155,591 | -0.18(-0.30%) |
Dec 31, 2021 | 57.99 | 59.58 | 57.76 | 59.04 | 198,820 | +0.86(+1.48%) |
Dec 30, 2021 | 57.99 | 59.39 | 57.79 | 58.18 | 170,352 | +0.06(+0.10%) |
Dec 29, 2021 | 57.72 | 58.45 | 57.65 | 58.12 | 105,294 | +0.38(+0.66%) |
Dec 28, 2021 | 58.40 | 59.30 | 57.68 | 57.74 | 127,592 | -0.53(-0.91%) |
Dec 27, 2021 | 56.48 | 58.45 | 56.38 | 58.27 | 211,241 | +2.01(+3.57%) |
Dec 23, 2021 | 56.47 | 57.00 | 55.89 | 56.26 | 151,272 | +0.08(+0.14%) |
Dec 22, 2021 | 55.19 | 56.97 | 55.15 | 56.18 | 178,529 | +0.99(+1.79%) |
Dec 21, 2021 | 54.36 | 56.23 | 54.36 | 55.19 | 225,788 | +1.53(+2.85%) |
Dec 20, 2021 | 53.97 | 53.97 | 51.84 | 53.66 | 317,351 | -1.03(-1.88%) |
Dec 17, 2021 | 56.34 | 56.68 | 54.45 | 54.69 | 1,160,788 | -1.62(-2.88%) |
Dec 16, 2021 | 58.23 | 58.56 | 56.15 | 56.31 | 276,433 | -1.54(-2.66%) |
Dec 15, 2021 | 54.24 | 58.58 | 53.57 | 57.85 | 413,439 | +3.22(+5.89%) |
Dec 14, 2021 | 55.48 | 56.60 | 54.36 | 54.63 | 202,419 | -1.48(-2.64%) |
Dec 13, 2021 | 56.72 | 56.72 | 55.30 | 56.11 | 215,270 | -0.63(-1.11%) |
Dec 10, 2021 | 56.70 | 57.10 | 55.72 | 56.74 | 164,937 | +0.59(+1.05%) |
Dec 09, 2021 | 56.01 | 56.74 | 55.35 | 56.15 | 146,037 | -0.35(-0.62%) |
Dec 08, 2021 | 56.38 | 57.00 | 55.23 | 56.50 | 172,706 | +0.44(+0.78%) |
Dec 07, 2021 | 54.79 | 56.87 | 54.58 | 56.06 | 281,402 | +2.02(+3.74%) |
Dec 06, 2021 | 53.00 | 54.76 | 52.17 | 54.04 | 183,603 | +1.66(+3.17%) |
Dec 03, 2021 | 54.25 | 54.46 | 51.08 | 52.38 | 234,566 | -1.26(-2.35%) |
Dec 02, 2021 | 52.76 | 54.39 | 52.34 | 53.64 | 189,003 | +1.00(+1.90%) |