Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 64.50 | 66.93 | 64.08 | 66.40 | 128,752 | +1.90(+2.95%) |
Nov 29, 2022 | 64.19 | 65.26 | 63.33 | 64.50 | 221,361 | +0.44(+0.69%) |
Nov 28, 2022 | 65.19 | 65.50 | 63.96 | 64.06 | 73,357 | -1.13(-1.73%) |
Nov 25, 2022 | 65.12 | 66.22 | 64.91 | 65.19 | 46,557 | +0.17(+0.26%) |
Nov 23, 2022 | 65.32 | 66.47 | 64.38 | 65.02 | 48,019 | -0.29(-0.44%) |
Nov 22, 2022 | 65.81 | 65.81 | 64.31 | 65.31 | 59,376 | +0.14(+0.21%) |
Nov 21, 2022 | 65.67 | 67.34 | 64.49 | 65.17 | 68,058 | -0.75(-1.14%) |
Nov 18, 2022 | 68.46 | 68.69 | 65.50 | 65.92 | 87,911 | -1.71(-2.53%) |
Nov 17, 2022 | 66.47 | 69.14 | 65.50 | 67.63 | 170,195 | +0.45(+0.67%) |
Nov 16, 2022 | 66.83 | 67.87 | 66.70 | 67.18 | 165,168 | +0.18(+0.27%) |
Nov 15, 2022 | 66.25 | 68.24 | 65.40 | 67.00 | 105,760 | +2.00(+3.08%) |
Nov 14, 2022 | 65.00 | 65.97 | 64.40 | 65.00 | 103,130 | -0.05(-0.08%) |
Nov 11, 2022 | 64.43 | 65.58 | 63.97 | 65.05 | 98,164 | +0.49(+0.76%) |
Nov 10, 2022 | 66.34 | 68.47 | 63.90 | 64.56 | 192,126 | +0.15(+0.23%) |
Nov 09, 2022 | 63.30 | 64.66 | 63.03 | 64.41 | 121,884 | +0.21(+0.33%) |
Nov 08, 2022 | 64.64 | 64.77 | 62.01 | 64.20 | 198,377 | +0.32(+0.50%) |
Nov 07, 2022 | 62.46 | 65.22 | 61.82 | 63.88 | 141,284 | +1.63(+2.62%) |
Nov 04, 2022 | 61.93 | 62.38 | 60.21 | 62.25 | 207,094 | +0.75(+1.22%) |
Nov 03, 2022 | 59.76 | 61.94 | 59.29 | 61.50 | 155,993 | +1.47(+2.45%) |
Nov 02, 2022 | 62.00 | 62.42 | 59.55 | 60.03 | 149,030 | -2.55(-4.07%) |
Nov 01, 2022 | 64.49 | 65.31 | 62.44 | 62.58 | 157,603 | -1.59(-2.48%) |
Oct 31, 2022 | 62.90 | 65.10 | 62.53 | 64.17 | 191,288 | +1.27(+2.02%) |
Oct 28, 2022 | 61.98 | 63.67 | 61.10 | 62.90 | 214,139 | +1.65(+2.69%) |
Oct 27, 2022 | 62.53 | 64.06 | 60.95 | 61.25 | 327,746 | -0.90(-1.45%) |
Oct 26, 2022 | 60.01 | 64.24 | 56.50 | 62.15 | 326,639 | +7.29(+13.29%) |
Oct 25, 2022 | 55.00 | 55.67 | 54.04 | 54.86 | 193,623 | -0.12(-0.22%) |
Oct 24, 2022 | 53.58 | 55.22 | 52.70 | 54.98 | 243,592 | +1.60(+3.00%) |
Oct 21, 2022 | 53.39 | 53.65 | 52.25 | 53.38 | 269,609 | +0.37(+0.70%) |
Oct 20, 2022 | 53.15 | 53.57 | 52.41 | 53.01 | 192,162 | +0.13(+0.25%) |
Oct 19, 2022 | 53.04 | 53.84 | 52.48 | 52.88 | 117,233 | -0.35(-0.66%) |
Oct 18, 2022 | 54.00 | 54.70 | 52.83 | 53.23 | 338,803 | -0.06(-0.11%) |
Oct 17, 2022 | 53.86 | 55.04 | 53.07 | 53.29 | 129,606 | +0.39(+0.74%) |
Oct 14, 2022 | 54.06 | 54.49 | 52.48 | 52.90 | 78,355 | -0.37(-0.69%) |
Oct 13, 2022 | 51.67 | 53.52 | 50.64 | 53.27 | 168,261 | +0.62(+1.18%) |
Oct 12, 2022 | 53.67 | 53.67 | 51.82 | 52.65 | 94,886 | -0.75(-1.40%) |
Oct 11, 2022 | 54.26 | 54.66 | 51.97 | 53.40 | 138,085 | -0.86(-1.58%) |
Oct 10, 2022 | 54.13 | 54.81 | 53.28 | 54.26 | 70,692 | +0.04(+0.07%) |
Oct 07, 2022 | 56.02 | 56.20 | 52.73 | 54.22 | 163,936 | -2.69(-4.73%) |
Oct 06, 2022 | 55.35 | 57.11 | 54.76 | 56.91 | 170,571 | +1.72(+3.12%) |
Oct 05, 2022 | 54.82 | 55.43 | 54.60 | 55.19 | 132,592 | +0.07(+0.13%) |
Oct 04, 2022 | 55.49 | 57.45 | 54.76 | 55.12 | 165,905 | +0.60(+1.10%) |
Oct 03, 2022 | 56.00 | 56.88 | 53.54 | 54.52 | 162,532 | -0.83(-1.50%) |
Sep 30, 2022 | 52.03 | 55.69 | 51.98 | 55.35 | 374,922 | +3.01(+5.75%) |
Sep 29, 2022 | 51.80 | 52.39 | 49.57 | 52.34 | 85,601 | -0.04(-0.08%) |
Sep 28, 2022 | 50.82 | 52.55 | 50.52 | 52.38 | 200,860 | +2.00(+3.97%) |
Sep 27, 2022 | 51.17 | 51.92 | 49.84 | 50.38 | 86,481 | -0.30(-0.59%) |
Sep 26, 2022 | 47.61 | 50.91 | 47.08 | 50.68 | 450,079 | +3.28(+6.92%) |
Sep 23, 2022 | 50.64 | 50.92 | 46.99 | 47.40 | 174,363 | -3.54(-6.95%) |
Sep 22, 2022 | 50.51 | 51.02 | 49.12 | 50.94 | 91,170 | -0.06(-0.12%) |
Sep 21, 2022 | 51.44 | 52.03 | 50.86 | 51.00 | 141,516 | +0.06(+0.12%) |
Sep 20, 2022 | 49.50 | 51.03 | 48.74 | 50.94 | 78,638 | +0.95(+1.90%) |
Sep 19, 2022 | 48.92 | 50.29 | 48.69 | 49.99 | 57,670 | +0.31(+0.62%) |
Sep 16, 2022 | 46.68 | 50.06 | 45.91 | 49.68 | 186,275 | +2.91(+6.22%) |
Sep 15, 2022 | 46.76 | 47.20 | 46.01 | 46.77 | 60,435 | -0.45(-0.95%) |
Sep 14, 2022 | 47.24 | 47.70 | 46.73 | 47.22 | 40,257 | -0.09(-0.19%) |
Sep 13, 2022 | 48.09 | 48.38 | 47.14 | 47.31 | 70,325 | -2.06(-4.17%) |
Sep 12, 2022 | 49.84 | 49.95 | 49.13 | 49.37 | 59,315 | -0.36(-0.72%) |
Sep 09, 2022 | 49.66 | 49.93 | 49.11 | 49.73 | 30,992 | +0.78(+1.59%) |
Sep 08, 2022 | 48.20 | 49.26 | 48.20 | 48.95 | 44,174 | +0.17(+0.35%) |
Sep 07, 2022 | 47.95 | 49.02 | 47.17 | 48.78 | 51,454 | +1.01(+2.11%) |
Sep 06, 2022 | 49.85 | 49.91 | 47.10 | 47.77 | 79,040 | -2.07(-4.15%) |
Sep 02, 2022 | 50.80 | 51.69 | 49.14 | 49.84 | 58,703 | -0.35(-0.70%) |
Sep 01, 2022 | 51.15 | 51.77 | 49.42 | 50.19 | 65,818 | -1.58(-3.05%) |
Aug 31, 2022 | 51.83 | 52.12 | 50.80 | 51.77 | 148,979 | +0.26(+0.50%) |
Aug 30, 2022 | 51.15 | 51.86 | 49.85 | 51.51 | 50,961 | +0.38(+0.74%) |
Aug 29, 2022 | 50.37 | 51.45 | 50.37 | 51.13 | 34,942 | +0.40(+0.79%) |
Aug 26, 2022 | 52.77 | 53.37 | 50.58 | 50.73 | 58,507 | -2.19(-4.14%) |
Aug 25, 2022 | 51.32 | 53.04 | 51.23 | 52.92 | 41,135 | +1.91(+3.74%) |
Aug 24, 2022 | 49.90 | 51.40 | 49.90 | 51.01 | 47,414 | +0.49(+0.97%) |
Aug 23, 2022 | 51.42 | 52.23 | 50.52 | 50.52 | 41,469 | -1.02(-1.98%) |
Aug 22, 2022 | 51.59 | 51.97 | 50.03 | 51.54 | 77,056 | -0.93(-1.77%) |
Aug 19, 2022 | 53.41 | 53.41 | 52.09 | 52.47 | 42,392 | -1.06(-1.98%) |
Aug 18, 2022 | 52.53 | 54.19 | 51.92 | 53.53 | 46,607 | +1.01(+1.92%) |
Aug 17, 2022 | 53.45 | 53.45 | 51.81 | 52.52 | 51,513 | -1.17(-2.18%) |
Aug 16, 2022 | 54.39 | 55.00 | 53.39 | 53.69 | 86,965 | -1.28(-2.33%) |
Aug 15, 2022 | 53.48 | 54.97 | 53.28 | 54.97 | 94,020 | +1.19(+2.21%) |
Aug 12, 2022 | 52.46 | 54.08 | 52.29 | 53.78 | 72,249 | +1.38(+2.63%) |
Aug 11, 2022 | 52.00 | 53.16 | 51.56 | 52.40 | 54,385 | +0.66(+1.28%) |
Aug 10, 2022 | 50.66 | 52.19 | 50.05 | 51.74 | 83,513 | +1.96(+3.94%) |
Aug 09, 2022 | 50.35 | 50.89 | 48.17 | 49.78 | 90,562 | -0.53(-1.05%) |
Aug 08, 2022 | 50.86 | 51.44 | 49.84 | 50.31 | 55,974 | -0.19(-0.38%) |
Aug 05, 2022 | 50.11 | 51.35 | 50.00 | 50.50 | 57,982 | +0.02(+0.04%) |
Aug 04, 2022 | 50.06 | 50.53 | 49.39 | 50.48 | 84,438 | +0.64(+1.28%) |
Aug 03, 2022 | 49.46 | 50.49 | 48.93 | 49.84 | 55,724 | +0.94(+1.92%) |
Aug 02, 2022 | 48.10 | 49.19 | 48.10 | 48.90 | 83,904 | +0.42(+0.87%) |
Aug 01, 2022 | 48.25 | 48.53 | 47.25 | 48.48 | 142,673 | +0.18(+0.37%) |
Jul 29, 2022 | 48.30 | 49.05 | 47.53 | 48.30 | 90,507 | +0.11(+0.23%) |
Jul 28, 2022 | 48.85 | 49.85 | 47.52 | 48.19 | 144,743 | -0.54(-1.11%) |
Jul 27, 2022 | 43.74 | 49.28 | 38.32 | 48.73 | 842,261 | -2.81(-5.45%) |
Jul 26, 2022 | 51.83 | 51.83 | 50.79 | 51.54 | 102,902 | -0.20(-0.39%) |
Jul 25, 2022 | 51.35 | 52.98 | 50.50 | 51.74 | 84,888 | +0.39(+0.76%) |
Jul 22, 2022 | 52.78 | 52.83 | 50.60 | 51.35 | 80,902 | -1.43(-2.71%) |
Jul 21, 2022 | 50.75 | 52.81 | 49.75 | 52.78 | 123,207 | +2.10(+4.14%) |
Jul 20, 2022 | 50.00 | 51.34 | 49.98 | 50.68 | 166,870 | +0.35(+0.70%) |
Jul 19, 2022 | 49.38 | 51.15 | 49.12 | 50.33 | 121,125 | +1.36(+2.78%) |
Jul 18, 2022 | 49.64 | 50.49 | 48.54 | 48.97 | 112,091 | -0.18(-0.37%) |
Jul 15, 2022 | 48.41 | 49.58 | 47.80 | 49.15 | 59,490 | +1.50(+3.15%) |
Jul 14, 2022 | 47.60 | 47.88 | 46.70 | 47.65 | 51,949 | -0.35(-0.73%) |
Jul 13, 2022 | 47.56 | 48.89 | 47.51 | 48.00 | 70,329 | -0.51(-1.05%) |
Jul 12, 2022 | 49.53 | 50.21 | 47.96 | 48.51 | 57,119 | -1.02(-2.06%) |
Jul 11, 2022 | 49.81 | 49.81 | 48.65 | 49.53 | 77,219 | -0.63(-1.26%) |
Jul 08, 2022 | 50.37 | 51.16 | 49.61 | 50.16 | 78,907 | -0.83(-1.63%) |
Jul 07, 2022 | 49.78 | 51.96 | 49.40 | 50.99 | 120,633 | +1.36(+2.74%) |
Jul 06, 2022 | 49.97 | 50.38 | 49.09 | 49.63 | 121,329 | -0.34(-0.68%) |
Jul 05, 2022 | 48.60 | 50.16 | 48.16 | 49.97 | 145,121 | +0.72(+1.46%) |
Jul 01, 2022 | 47.17 | 49.36 | 46.97 | 49.25 | 155,403 | +1.98(+4.19%) |
Jun 30, 2022 | 44.17 | 47.60 | 42.95 | 47.27 | 215,086 | +2.55(+5.70%) |
Jun 29, 2022 | 43.23 | 44.99 | 42.85 | 44.72 | 146,565 | +1.50(+3.47%) |
Jun 28, 2022 | 43.66 | 44.60 | 43.21 | 43.22 | 110,619 | -0.51(-1.17%) |
Jun 27, 2022 | 43.65 | 44.01 | 42.66 | 43.73 | 55,063 | +0.36(+0.83%) |
Jun 24, 2022 | 42.13 | 43.97 | 42.03 | 43.37 | 463,699 | +1.39(+3.31%) |
Jun 23, 2022 | 41.10 | 42.09 | 40.73 | 41.98 | 88,852 | +1.39(+3.42%) |
Jun 22, 2022 | 39.70 | 40.99 | 39.14 | 40.59 | 97,103 | +0.68(+1.70%) |
Jun 21, 2022 | 40.65 | 41.00 | 39.47 | 39.91 | 83,866 | +0.18(+0.45%) |
Jun 17, 2022 | 36.68 | 40.32 | 36.68 | 39.73 | 197,793 | +3.17(+8.67%) |
Jun 16, 2022 | 38.64 | 38.83 | 35.84 | 36.56 | 113,676 | -3.06(-7.72%) |
Jun 15, 2022 | 39.92 | 40.34 | 38.29 | 39.62 | 92,121 | +0.50(+1.28%) |
Jun 14, 2022 | 37.89 | 39.51 | 37.44 | 39.12 | 102,393 | +1.32(+3.49%) |
Jun 13, 2022 | 38.73 | 39.44 | 37.59 | 37.80 | 106,669 | -2.39(-5.95%) |
Jun 10, 2022 | 41.11 | 41.42 | 40.08 | 40.19 | 62,463 | -1.71(-4.08%) |
Jun 09, 2022 | 42.67 | 43.31 | 41.62 | 41.90 | 65,405 | -1.16(-2.69%) |
Jun 08, 2022 | 43.18 | 43.51 | 42.72 | 43.06 | 58,134 | -0.16(-0.37%) |
Jun 07, 2022 | 41.52 | 43.37 | 41.52 | 43.22 | 67,975 | +1.47(+3.52%) |
Jun 06, 2022 | 41.59 | 42.15 | 41.02 | 41.75 | 76,746 | +0.31(+0.75%) |
Jun 03, 2022 | 41.56 | 42.17 | 40.81 | 41.44 | 75,122 | -0.66(-1.57%) |
Jun 02, 2022 | 40.97 | 42.76 | 40.97 | 42.10 | 90,238 | +1.00(+2.43%) |
Jun 01, 2022 | 41.32 | 41.75 | 40.29 | 41.10 | 73,064 | +0.23(+0.56%) |
May 31, 2022 | 41.15 | 41.26 | 39.93 | 40.87 | 193,071 | +0.03(+0.07%) |
May 27, 2022 | 39.61 | 41.02 | 39.40 | 40.84 | 51,592 | +1.63(+4.16%) |
May 26, 2022 | 38.25 | 39.33 | 37.51 | 39.21 | 75,821 | +1.15(+3.02%) |
May 25, 2022 | 37.75 | 38.48 | 37.22 | 38.06 | 77,409 | +0.17(+0.45%) |
May 24, 2022 | 38.64 | 38.69 | 36.74 | 37.89 | 106,026 | -0.86(-2.22%) |
May 23, 2022 | 41.92 | 41.92 | 38.49 | 38.75 | 106,985 | -2.74(-6.60%) |
May 20, 2022 | 41.96 | 42.34 | 39.72 | 41.49 | 86,419 | +0.20(+0.48%) |
May 19, 2022 | 39.22 | 42.34 | 38.95 | 41.29 | 161,379 | +1.69(+4.27%) |
May 18, 2022 | 40.00 | 42.78 | 38.62 | 39.60 | 442,488 | +3.66(+10.18%) |
May 17, 2022 | 36.98 | 37.68 | 35.40 | 35.94 | 81,619 | -0.10(-0.28%) |
May 16, 2022 | 35.65 | 37.33 | 35.26 | 36.04 | 89,674 | -0.02(-0.06%) |
May 13, 2022 | 34.55 | 36.48 | 33.97 | 36.06 | 72,131 | +1.78(+5.19%) |
May 12, 2022 | 32.23 | 34.28 | 31.51 | 34.28 | 84,464 | +1.87(+5.77%) |
May 11, 2022 | 33.56 | 34.04 | 31.49 | 32.41 | 81,838 | -1.15(-3.43%) |
May 10, 2022 | 34.12 | 34.23 | 32.37 | 33.56 | 60,508 | +0.07(+0.21%) |
May 09, 2022 | 34.32 | 34.82 | 33.12 | 33.49 | 79,918 | -1.12(-3.24%) |
May 06, 2022 | 36.34 | 36.34 | 34.04 | 34.61 | 65,410 | -1.87(-5.13%) |
May 05, 2022 | 37.20 | 37.20 | 35.23 | 36.48 | 77,696 | -1.35(-3.57%) |
May 04, 2022 | 37.72 | 37.99 | 36.12 | 37.83 | 41,700 | +0.35(+0.93%) |
May 03, 2022 | 37.61 | 37.68 | 36.80 | 37.48 | 96,246 | -0.21(-0.56%) |
May 02, 2022 | 36.66 | 38.26 | 36.26 | 37.69 | 74,611 | +0.88(+2.39%) |
Apr 29, 2022 | 36.71 | 37.25 | 36.19 | 36.81 | 139,712 | -0.14(-0.38%) |
Apr 28, 2022 | 36.08 | 37.10 | 35.50 | 36.95 | 50,061 | +1.31(+3.68%) |
Apr 27, 2022 | 35.86 | 36.15 | 35.28 | 35.64 | 50,393 | -0.48(-1.33%) |
Apr 26, 2022 | 36.69 | 36.69 | 35.67 | 36.12 | 61,692 | -1.06(-2.85%) |
Apr 25, 2022 | 36.06 | 37.31 | 35.33 | 37.18 | 47,607 | +0.64(+1.75%) |
Apr 22, 2022 | 36.93 | 37.77 | 36.31 | 36.54 | 60,532 | -0.70(-1.88%) |
Apr 21, 2022 | 37.84 | 38.51 | 36.90 | 37.24 | 53,168 | -0.09(-0.24%) |
Apr 20, 2022 | 38.64 | 38.64 | 37.17 | 37.33 | 52,668 | -0.88(-2.30%) |
Apr 19, 2022 | 37.36 | 38.61 | 37.36 | 38.21 | 44,943 | +0.62(+1.65%) |
Apr 18, 2022 | 37.86 | 37.93 | 37.20 | 37.59 | 46,819 | -0.46(-1.21%) |
Apr 14, 2022 | 39.28 | 39.28 | 38.00 | 38.05 | 63,897 | -1.06(-2.71%) |
Apr 13, 2022 | 37.64 | 39.24 | 37.51 | 39.11 | 68,261 | +1.37(+3.63%) |
Apr 12, 2022 | 37.71 | 38.29 | 37.19 | 37.74 | 130,840 | +0.58(+1.56%) |
Apr 11, 2022 | 37.46 | 37.89 | 36.92 | 37.16 | 76,469 | -0.48(-1.28%) |
Apr 08, 2022 | 38.33 | 38.46 | 37.47 | 37.64 | 78,998 | -0.94(-2.44%) |
Apr 07, 2022 | 39.44 | 39.46 | 38.42 | 38.58 | 91,733 | -0.69(-1.76%) |
Apr 06, 2022 | 39.48 | 40.19 | 39.01 | 39.27 | 86,695 | -1.29(-3.18%) |
Apr 05, 2022 | 41.46 | 41.57 | 40.36 | 40.56 | 85,797 | -0.86(-2.08%) |
Apr 04, 2022 | 40.51 | 41.53 | 40.20 | 41.42 | 68,269 | +1.20(+2.98%) |
Apr 01, 2022 | 40.27 | 40.56 | 39.47 | 40.22 | 104,457 | +0.34(+0.85%) |
Mar 31, 2022 | 40.22 | 40.66 | 39.56 | 39.88 | 67,384 | -0.38(-0.94%) |
Mar 30, 2022 | 41.63 | 41.76 | 39.92 | 40.26 | 52,390 | -1.58(-3.78%) |
Mar 29, 2022 | 41.08 | 42.60 | 41.08 | 41.84 | 78,194 | +1.32(+3.26%) |
Mar 28, 2022 | 41.22 | 41.89 | 40.32 | 40.52 | 68,984 | -0.80(-1.94%) |
Mar 25, 2022 | 42.02 | 42.04 | 40.99 | 41.32 | 39,018 | -0.64(-1.53%) |
Mar 24, 2022 | 41.47 | 42.00 | 40.80 | 41.96 | 21,393 | +0.51(+1.23%) |
Mar 23, 2022 | 42.21 | 42.32 | 41.27 | 41.45 | 31,772 | -1.25(-2.93%) |
Mar 22, 2022 | 41.70 | 42.87 | 41.65 | 42.70 | 40,997 | +1.06(+2.55%) |
Mar 21, 2022 | 41.89 | 41.94 | 40.75 | 41.64 | 40,186 | -0.25(-0.60%) |
Mar 18, 2022 | 41.52 | 42.06 | 41.00 | 41.89 | 123,418 | +0.39(+0.94%) |
Mar 17, 2022 | 40.19 | 41.66 | 40.19 | 41.50 | 43,349 | +0.80(+1.97%) |
Mar 16, 2022 | 38.99 | 40.82 | 38.80 | 40.70 | 56,984 | +2.30(+5.99%) |
Mar 15, 2022 | 38.20 | 38.62 | 37.00 | 38.40 | 75,940 | +0.45(+1.19%) |
Mar 14, 2022 | 39.57 | 39.57 | 37.44 | 37.95 | 78,930 | -1.67(-4.22%) |
Mar 11, 2022 | 42.28 | 42.28 | 39.50 | 39.62 | 80,749 | -2.17(-5.19%) |
Mar 10, 2022 | 41.18 | 41.93 | 40.80 | 41.79 | 63,243 | -0.36(-0.85%) |
Mar 09, 2022 | 40.97 | 42.39 | 40.97 | 42.15 | 36,047 | +2.13(+5.32%) |
Mar 08, 2022 | 40.94 | 40.94 | 39.49 | 40.02 | 60,422 | -0.71(-1.74%) |
Mar 07, 2022 | 41.02 | 41.23 | 40.15 | 40.73 | 53,025 | -0.11(-0.27%) |
Mar 04, 2022 | 41.02 | 41.21 | 40.24 | 40.84 | 92,412 | -0.57(-1.38%) |
Mar 03, 2022 | 42.17 | 42.17 | 41.10 | 41.41 | 56,968 | -0.74(-1.76%) |
Mar 02, 2022 | 41.24 | 42.18 | 40.47 | 42.15 | 54,406 | +1.45(+3.56%) |
Mar 01, 2022 | 42.13 | 42.70 | 40.40 | 40.70 | 79,851 | -1.33(-3.16%) |
Feb 28, 2022 | 40.83 | 42.37 | 40.48 | 42.03 | 76,611 | +0.90(+2.19%) |
Feb 25, 2022 | 41.98 | 41.92 | 40.93 | 41.13 | 53,107 | -0.93(-2.21%) |
Feb 24, 2022 | 38.34 | 42.11 | 37.41 | 42.06 | 97,551 | +2.85(+7.27%) |
Feb 23, 2022 | 39.53 | 39.98 | 38.87 | 39.21 | 84,419 | +0.15(+0.38%) |
Feb 22, 2022 | 38.62 | 39.96 | 38.60 | 39.06 | 73,121 | +0.00(+0.00%) |
Feb 18, 2022 | 39.06 | 0 | -0.71(-1.79%) | |||
Feb 17, 2022 | 40.75 | 40.75 | 39.31 | 39.77 | 56,586 | -1.64(-3.96%) |
Feb 16, 2022 | 40.93 | 41.54 | 39.94 | 41.41 | 51,853 | +0.39(+0.95%) |
Feb 15, 2022 | 40.22 | 41.13 | 40.08 | 41.02 | 62,933 | +1.31(+3.30%) |
Feb 14, 2022 | 39.13 | 40.67 | 38.69 | 39.71 | 82,816 | +0.53(+1.35%) |
Feb 11, 2022 | 40.14 | 41.62 | 38.99 | 39.18 | 109,038 | -0.65(-1.63%) |
Feb 10, 2022 | 39.00 | 40.61 | 38.99 | 39.83 | 114,179 | -0.08(-0.20%) |
Feb 09, 2022 | 38.72 | 40.34 | 38.72 | 39.91 | 126,133 | +1.46(+3.80%) |
Feb 08, 2022 | 37.09 | 38.60 | 36.38 | 38.45 | 71,020 | +1.35(+3.64%) |
Feb 07, 2022 | 37.54 | 38.69 | 36.60 | 37.10 | 83,870 | -0.54(-1.43%) |
Feb 04, 2022 | 36.29 | 37.87 | 35.63 | 37.64 | 98,296 | +1.07(+2.93%) |
Feb 03, 2022 | 36.59 | 36.57 | 79,645 | -0.88(-2.35%) | ||
Feb 02, 2022 | 38.55 | 39.12 | 36.91 | 37.45 | 96,927 | -1.28(-3.30%) |
Feb 01, 2022 | 38.43 | 39.38 | 38.04 | 38.73 | 91,320 | +0.67(+1.76%) |
Jan 31, 2022 | 36.66 | 38.26 | 38.06 | 106,493 | +1.11(+3.00%) | |
Jan 28, 2022 | 35.28 | 36.98 | 34.34 | 36.95 | 144,375 | +1.64(+4.64%) |
Jan 27, 2022 | 36.69 | 37.32 | 35.08 | 35.31 | 102,858 | -1.24(-3.39%) |
Jan 26, 2022 | 38.69 | 39.80 | 36.14 | 36.55 | 174,077 | +0.22(+0.61%) |
Jan 25, 2022 | 36.68 | 37.17 | 35.22 | 36.33 | 131,895 | -0.88(-2.36%) |
Jan 24, 2022 | 35.10 | 37.43 | 33.63 | 37.21 | 163,467 | +1.21(+3.36%) |
Jan 21, 2022 | 36.18 | 37.68 | 35.59 | 36.00 | 84,878 | -0.83(-2.25%) |
Jan 20, 2022 | 37.86 | 39.03 | 36.83 | 36.83 | 67,306 | -0.66(-1.76%) |
Jan 19, 2022 | 39.37 | 39.95 | 37.31 | 37.49 | 101,118 | -1.52(-3.90%) |
Jan 18, 2022 | 40.24 | 40.57 | 38.91 | 39.01 | 74,472 | -1.98(-4.83%) |
Jan 14, 2022 | 40.99 | 0 | -0.86(-2.05%) | |||
Jan 13, 2022 | 42.84 | 43.36 | 41.61 | 41.85 | 88,889 | -0.65(-1.53%) |
Jan 12, 2022 | 42.97 | 43.76 | 42.34 | 42.50 | 83,687 | -0.05(-0.12%) |
Jan 11, 2022 | 41.96 | 42.75 | 40.91 | 42.55 | 83,380 | +0.58(+1.38%) |
Jan 10, 2022 | 42.99 | 43.45 | 41.03 | 41.97 | 113,802 | -1.50(-3.45%) |
Jan 07, 2022 | 43.79 | 44.16 | 43.02 | 43.47 | 94,335 | -0.56(-1.27%) |
Jan 06, 2022 | 43.02 | 44.60 | 42.67 | 44.03 | 92,413 | +1.09(+2.54%) |
Jan 05, 2022 | 44.50 | 45.31 | 42.94 | 42.94 | 119,353 | -1.76(-3.94%) |
Jan 04, 2022 | 44.28 | 44.95 | 43.30 | 44.70 | 80,132 | +0.44(+0.99%) |
Jan 03, 2022 | 44.77 | 45.53 | 42.95 | 44.26 | 95,015 | -0.20(-0.45%) |
Dec 31, 2021 | 44.31 | 45.01 | 43.28 | 44.46 | 126,692 | +0.18(+0.41%) |
Dec 30, 2021 | 43.41 | 44.66 | 43.41 | 44.28 | 79,387 | +0.72(+1.65%) |
Dec 29, 2021 | 44.01 | 44.16 | 42.56 | 43.56 | 69,570 | -0.20(-0.46%) |
Dec 28, 2021 | 44.66 | 44.77 | 43.76 | 43.76 | 55,841 | -0.84(-1.88%) |
Dec 27, 2021 | 44.54 | 45.07 | 44.20 | 44.60 | 75,572 | +0.16(+0.36%) |
Dec 23, 2021 | 44.79 | 44.84 | 44.20 | 44.44 | 35,200 | -0.17(-0.38%) |
Dec 22, 2021 | 44.40 | 45.19 | 44.10 | 44.61 | 51,204 | +0.15(+0.34%) |
Dec 21, 2021 | 44.00 | 44.82 | 43.53 | 44.46 | 68,426 | +1.16(+2.68%) |
Dec 20, 2021 | 41.11 | 43.46 | 40.51 | 43.30 | 128,119 | +1.62(+3.89%) |
Dec 17, 2021 | 41.47 | 44.23 | 40.09 | 41.68 | 630,777 | +0.20(+0.48%) |
Dec 16, 2021 | 44.97 | 44.97 | 40.81 | 41.48 | 123,927 | -3.08(-6.91%) |
Dec 15, 2021 | 43.09 | 44.90 | 41.53 | 44.56 | 98,748 | +1.33(+3.08%) |
Dec 14, 2021 | 43.39 | 44.32 | 42.01 | 43.23 | 67,057 | -0.46(-1.05%) |
Dec 13, 2021 | 45.03 | 45.74 | 43.02 | 43.69 | 67,790 | -1.72(-3.79%) |
Dec 10, 2021 | 46.38 | 47.14 | 45.16 | 45.41 | 58,650 | -0.34(-0.74%) |
Dec 09, 2021 | 47.25 | 48.01 | 45.67 | 45.75 | 80,391 | -2.04(-4.27%) |
Dec 08, 2021 | 47.52 | 48.40 | 45.80 | 47.79 | 39,768 | +0.63(+1.34%) |
Dec 07, 2021 | 45.86 | 48.45 | 44.83 | 47.16 | 93,558 | +1.95(+4.31%) |
Dec 06, 2021 | 42.81 | 45.77 | 41.47 | 45.21 | 119,471 | +3.05(+7.23%) |
Dec 03, 2021 | 44.34 | 44.34 | 41.18 | 42.16 | 59,456 | -1.96(-4.44%) |
Dec 02, 2021 | 42.90 | 44.43 | 42.20 | 44.12 | 110,290 | +1.10(+2.56%) |