Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 51.63 | 52.09 | 50.96 | 52.09 | 571,835 | +0.73(+1.42%) |
Nov 29, 2022 | 51.89 | 51.97 | 51.32 | 51.36 | 350,578 | -0.47(-0.91%) |
Nov 28, 2022 | 52.29 | 52.29 | 51.76 | 51.83 | 202,504 | -0.37(-0.71%) |
Nov 25, 2022 | 52.23 | 52.37 | 51.93 | 52.20 | 161,104 | -0.26(-0.50%) |
Nov 23, 2022 | 52.68 | 52.78 | 52.34 | 52.46 | 169,598 | -0.01(-0.02%) |
Nov 22, 2022 | 52.76 | 53.03 | 52.34 | 52.47 | 173,992 | -0.32(-0.61%) |
Nov 21, 2022 | 51.86 | 53.00 | 51.64 | 52.79 | 313,796 | +0.90(+1.73%) |
Nov 18, 2022 | 52.79 | 52.79 | 51.84 | 51.89 | 388,740 | -0.52(-0.99%) |
Nov 17, 2022 | 52.42 | 52.80 | 52.07 | 52.41 | 304,502 | -0.02(-0.04%) |
Nov 16, 2022 | 52.52 | 52.73 | 52.08 | 52.43 | 450,599 | -0.24(-0.46%) |
Nov 15, 2022 | 53.00 | 53.00 | 52.52 | 52.67 | 472,176 | +0.00(+0.00%) |
Nov 14, 2022 | 53.10 | 53.37 | 52.48 | 52.67 | 530,407 | -0.73(-1.37%) |
Nov 11, 2022 | 53.45 | 53.86 | 53.24 | 53.40 | 464,039 | -0.05(-0.09%) |
Nov 10, 2022 | 54.14 | 54.25 | 53.24 | 53.45 | 691,104 | -0.21(-0.39%) |
Nov 09, 2022 | 53.75 | 53.99 | 53.51 | 53.66 | 510,605 | -0.22(-0.41%) |
Nov 08, 2022 | 54.64 | 54.73 | 53.49 | 53.88 | 786,814 | -1.77(-3.18%) |
Nov 07, 2022 | 54.56 | 55.93 | 54.48 | 55.65 | 410,597 | +1.10(+2.02%) |
Nov 04, 2022 | 55.35 | 55.45 | 54.46 | 54.55 | 264,365 | -0.46(-0.84%) |
Nov 03, 2022 | 55.56 | 55.56 | 54.95 | 55.01 | 290,046 | -0.44(-0.79%) |
Nov 02, 2022 | 56.36 | 55.36 | 55.45 | 543,039 | -1.08(-1.91%) | |
Nov 01, 2022 | 56.74 | 56.74 | 56.30 | 56.53 | 283,121 | +0.03(+0.05%) |
Oct 31, 2022 | 56.34 | 56.62 | 56.06 | 56.50 | 350,437 | +0.16(+0.28%) |
Oct 28, 2022 | 56.41 | 56.65 | 56.14 | 56.34 | 222,891 | -0.02(-0.04%) |
Oct 27, 2022 | 55.94 | 56.37 | 55.85 | 56.36 | 250,348 | +0.27(+0.48%) |
Oct 26, 2022 | 55.65 | 56.30 | 55.64 | 56.09 | 421,437 | +0.43(+0.77%) |
Oct 25, 2022 | 56.09 | 56.17 | 55.66 | 55.66 | 200,725 | -0.30(-0.54%) |
Oct 24, 2022 | 56.24 | 56.24 | 55.89 | 55.96 | 225,631 | -0.33(-0.59%) |
Oct 21, 2022 | 55.67 | 56.37 | 55.51 | 56.29 | 325,694 | +0.60(+1.08%) |
Oct 20, 2022 | 55.61 | 55.99 | 55.51 | 55.69 | 193,974 | +0.02(+0.04%) |
Oct 19, 2022 | 55.80 | 55.94 | 55.57 | 55.67 | 201,942 | -0.33(-0.59%) |
Oct 18, 2022 | 56.10 | 56.25 | 55.81 | 56.00 | 233,112 | +0.32(+0.57%) |
Oct 17, 2022 | 56.44 | 56.53 | 55.65 | 55.68 | 401,823 | -0.32(-0.57%) |
Oct 14, 2022 | 56.67 | 56.69 | 55.98 | 56.00 | 323,455 | -0.42(-0.74%) |
Oct 13, 2022 | 55.41 | 56.85 | 55.35 | 56.42 | 518,217 | +0.44(+0.79%) |
Oct 12, 2022 | 55.80 | 56.02 | 55.38 | 55.98 | 562,031 | +0.38(+0.68%) |
Oct 11, 2022 | 56.23 | 56.27 | 55.49 | 55.60 | 885,947 | -0.63(-1.12%) |
Oct 10, 2022 | 56.21 | 56.48 | 56.10 | 56.23 | 253,619 | +0.04(+0.07%) |
Oct 07, 2022 | 56.14 | 56.46 | 56.06 | 56.19 | 383,476 | -0.03(-0.05%) |
Oct 06, 2022 | 56.18 | 56.45 | 56.01 | 56.22 | 681,235 | -0.08(-0.14%) |
Oct 05, 2022 | 56.52 | 56.58 | 55.84 | 56.30 | 816,008 | -0.31(-0.55%) |
Oct 04, 2022 | 56.67 | 56.79 | 56.38 | 56.61 | 556,014 | +0.13(+0.23%) |
Oct 03, 2022 | 56.48 | 56.76 | 56.23 | 56.48 | 601,045 | +0.15(+0.27%) |
Sep 30, 2022 | 56.96 | 56.99 | 56.25 | 56.33 | 983,834 | -0.60(-1.05%) |
Sep 29, 2022 | 57.00 | 57.30 | 56.80 | 56.93 | 1,077,653 | -0.53(-0.92%) |
Sep 28, 2022 | 57.45 | 57.75 | 57.35 | 57.46 | 510,656 | -0.01(-0.02%) |
Sep 27, 2022 | 57.76 | 57.81 | 57.38 | 57.47 | 567,106 | -0.04(-0.07%) |
Sep 26, 2022 | 57.76 | 57.99 | 57.51 | 57.51 | 603,384 | -0.30(-0.52%) |
Sep 23, 2022 | 57.95 | 58.01 | 57.67 | 57.81 | 756,214 | -0.20(-0.34%) |
Sep 22, 2022 | 58.21 | 58.31 | 57.90 | 58.01 | 605,297 | -0.18(-0.31%) |
Sep 21, 2022 | 58.46 | 58.62 | 58.06 | 58.19 | 962,532 | -0.14(-0.24%) |
Sep 20, 2022 | 57.90 | 58.76 | 57.73 | 58.33 | 1,976,115 | +0.03(+0.05%) |
Sep 19, 2022 | 57.85 | 58.37 | 57.78 | 58.30 | 841,399 | +0.48(+0.83%) |
Sep 16, 2022 | 58.17 | 58.42 | 57.40 | 57.82 | 2,908,977 | -0.35(-0.60%) |
Sep 15, 2022 | 58.35 | 58.48 | 58.10 | 58.17 | 789,567 | -0.17(-0.29%) |
Sep 14, 2022 | 58.48 | 58.48 | 58.27 | 58.34 | 765,200 | -0.14(-0.24%) |
Sep 13, 2022 | 58.56 | 58.60 | 58.26 | 58.48 | 905,277 | -0.20(-0.34%) |
Sep 12, 2022 | 58.86 | 58.92 | 58.65 | 58.68 | 1,078,902 | -0.15(-0.25%) |
Sep 09, 2022 | 58.95 | 59.09 | 58.78 | 58.83 | 786,354 | -0.08(-0.14%) |
Sep 08, 2022 | 58.73 | 58.97 | 58.65 | 58.91 | 808,609 | +0.11(+0.19%) |
Sep 07, 2022 | 58.72 | 59.05 | 58.72 | 58.80 | 843,725 | -0.06(-0.10%) |
Sep 06, 2022 | 58.85 | 59.01 | 58.18 | 58.86 | 1,821,130 | -0.17(-0.29%) |
Sep 02, 2022 | 58.94 | 59.05 | 58.71 | 59.03 | 1,239,048 | +0.03(+0.05%) |
Sep 01, 2022 | 58.85 | 59.00 | 58.72 | 59.00 | 861,479 | +0.12(+0.20%) |
Aug 31, 2022 | 59.02 | 59.12 | 58.76 | 58.88 | 734,151 | -0.15(-0.25%) |
Aug 30, 2022 | 58.89 | 59.09 | 58.73 | 59.03 | 707,620 | +0.38(+0.65%) |
Aug 29, 2022 | 58.71 | 58.97 | 58.60 | 58.65 | 591,809 | -0.18(-0.31%) |
Aug 26, 2022 | 59.20 | 59.28 | 58.65 | 58.83 | 1,700,352 | -0.22(-0.37%) |
Aug 25, 2022 | 59.25 | 59.34 | 59.04 | 59.05 | 760,903 | -0.11(-0.19%) |
Aug 24, 2022 | 59.21 | 59.40 | 59.08 | 59.16 | 885,281 | +0.01(+0.02%) |
Aug 23, 2022 | 59.36 | 59.48 | 59.09 | 59.15 | 1,465,262 | -0.21(-0.35%) |
Aug 22, 2022 | 59.32 | 59.49 | 59.25 | 59.36 | 823,782 | +0.04(+0.07%) |
Aug 19, 2022 | 59.53 | 59.65 | 59.30 | 59.32 | 968,939 | -0.20(-0.34%) |
Aug 18, 2022 | 59.66 | 59.80 | 59.44 | 59.52 | 929,046 | -0.11(-0.18%) |
Aug 17, 2022 | 59.66 | 59.80 | 59.51 | 59.63 | 1,111,931 | +0.03(+0.05%) |
Aug 16, 2022 | 59.74 | 60.24 | 59.60 | 59.60 | 1,677,371 | -0.32(-0.53%) |
Aug 15, 2022 | 59.60 | 59.96 | 59.57 | 59.92 | 2,033,567 | +0.21(+0.35%) |
Aug 12, 2022 | 59.85 | 59.85 | 59.51 | 59.71 | 1,647,527 | -0.16(-0.27%) |
Aug 11, 2022 | 59.63 | 60.00 | 59.50 | 59.87 | 2,002,250 | +0.27(+0.45%) |
Aug 10, 2022 | 59.62 | 59.78 | 59.42 | 59.60 | 2,280,166 | -0.04(-0.07%) |
Aug 09, 2022 | 59.50 | 59.66 | 59.44 | 59.64 | 1,533,792 | +0.02(+0.03%) |
Aug 08, 2022 | 59.53 | 59.66 | 59.25 | 59.62 | 4,407,809 | +0.08(+0.13%) |
Aug 05, 2022 | 59.70 | 60.09 | 59.45 | 59.54 | 14,813,432 | +9.55(+19.10%) |
Aug 04, 2022 | 49.99 | 50.88 | 49.23 | 49.99 | 375,781 | +0.00(+0.00%) |
Aug 03, 2022 | 46.62 | 50.29 | 46.56 | 49.99 | 551,919 | +3.93(+8.53%) |
Aug 02, 2022 | 45.88 | 47.15 | 45.67 | 46.06 | 253,341 | -0.33(-0.71%) |
Aug 01, 2022 | 45.91 | 47.29 | 44.55 | 46.39 | 363,559 | +0.38(+0.83%) |
Jul 29, 2022 | 45.78 | 46.30 | 45.08 | 46.01 | 347,502 | +0.23(+0.50%) |
Jul 28, 2022 | 43.18 | 45.87 | 42.92 | 45.78 | 478,754 | +2.75(+6.39%) |
Jul 27, 2022 | 41.48 | 43.35 | 40.97 | 43.03 | 284,990 | +2.11(+5.16%) |
Jul 26, 2022 | 41.43 | 41.80 | 40.45 | 40.92 | 310,511 | -1.51(-3.56%) |
Jul 25, 2022 | 43.77 | 43.77 | 41.90 | 42.43 | 363,359 | -1.60(-3.63%) |
Jul 22, 2022 | 44.90 | 45.49 | 43.09 | 44.03 | 260,694 | -0.85(-1.89%) |
Jul 21, 2022 | 43.50 | 44.92 | 43.02 | 44.88 | 383,835 | +1.23(+2.82%) |
Jul 20, 2022 | 41.59 | 43.93 | 41.35 | 43.65 | 376,843 | +2.04(+4.90%) |
Jul 19, 2022 | 39.72 | 41.74 | 39.66 | 41.61 | 409,073 | +2.55(+6.53%) |
Jul 18, 2022 | 37.44 | 39.57 | 37.44 | 39.06 | 484,058 | +2.15(+5.82%) |
Jul 15, 2022 | 36.68 | 37.55 | 36.61 | 36.91 | 436,979 | +0.37(+1.01%) |
Jul 14, 2022 | 37.58 | 37.59 | 36.35 | 36.54 | 287,637 | -1.65(-4.32%) |
Jul 13, 2022 | 37.91 | 38.54 | 37.36 | 38.19 | 200,524 | -0.51(-1.32%) |
Jul 12, 2022 | 38.75 | 39.23 | 38.28 | 38.70 | 239,162 | -0.02(-0.05%) |
Jul 11, 2022 | 40.30 | 40.48 | 38.67 | 38.72 | 260,062 | -1.82(-4.49%) |
Jul 08, 2022 | 39.88 | 41.16 | 39.80 | 40.54 | 249,439 | +0.31(+0.77%) |
Jul 07, 2022 | 38.83 | 40.29 | 38.60 | 40.23 | 357,531 | +1.10(+2.81%) |
Jul 06, 2022 | 39.80 | 40.20 | 38.98 | 39.13 | 253,961 | -0.47(-1.19%) |
Jul 05, 2022 | 36.77 | 39.67 | 36.35 | 39.60 | 362,361 | +2.19(+5.85%) |
Jul 01, 2022 | 37.13 | 38.14 | 36.75 | 37.41 | 392,926 | +0.66(+1.80%) |
Jun 30, 2022 | 38.33 | 38.36 | 35.41 | 36.75 | 1,019,554 | -2.72(-6.89%) |
Jun 29, 2022 | 40.23 | 40.55 | 38.67 | 39.47 | 386,965 | -1.20(-2.95%) |
Jun 28, 2022 | 42.97 | 43.29 | 40.63 | 40.67 | 915,569 | -2.30(-5.35%) |
Jun 27, 2022 | 43.55 | 43.55 | 42.06 | 42.97 | 209,157 | -0.07(-0.16%) |
Jun 24, 2022 | 42.69 | 43.55 | 42.52 | 43.04 | 361,653 | +0.65(+1.53%) |
Jun 23, 2022 | 40.63 | 42.77 | 40.63 | 42.39 | 348,799 | +1.77(+4.36%) |
Jun 22, 2022 | 39.52 | 41.05 | 39.52 | 40.62 | 404,953 | +0.19(+0.47%) |
Jun 21, 2022 | 43.00 | 43.12 | 40.34 | 40.43 | 318,578 | -2.08(-4.89%) |
Jun 17, 2022 | 41.52 | 42.66 | 41.52 | 42.51 | 745,927 | +1.35(+3.28%) |
Jun 16, 2022 | 40.00 | 41.46 | 39.26 | 41.16 | 442,459 | -0.31(-0.75%) |
Jun 15, 2022 | 40.34 | 42.04 | 40.23 | 41.47 | 317,651 | +1.58(+3.96%) |
Jun 14, 2022 | 39.92 | 40.28 | 38.89 | 39.89 | 460,553 | +0.76(+1.94%) |
Jun 13, 2022 | 38.88 | 39.87 | 37.87 | 39.13 | 557,801 | -1.38(-3.41%) |
Jun 10, 2022 | 41.55 | 42.34 | 40.28 | 40.51 | 275,407 | -2.18(-5.11%) |
Jun 09, 2022 | 44.62 | 45.00 | 42.69 | 42.69 | 251,198 | -2.35(-5.22%) |
Jun 08, 2022 | 45.29 | 46.47 | 44.76 | 45.04 | 225,323 | -0.25(-0.55%) |
Jun 07, 2022 | 43.20 | 45.30 | 42.83 | 45.29 | 512,658 | +1.14(+2.58%) |
Jun 06, 2022 | 45.10 | 45.26 | 43.99 | 44.15 | 207,705 | -0.69(-1.54%) |
Jun 03, 2022 | 46.05 | 46.23 | 44.34 | 44.84 | 270,052 | -1.90(-4.07%) |
Jun 02, 2022 | 45.36 | 46.97 | 45.25 | 46.74 | 243,515 | +1.19(+2.61%) |
Jun 01, 2022 | 47.89 | 48.13 | 45.55 | 45.55 | 447,585 | -2.04(-4.29%) |
May 31, 2022 | 48.40 | 48.87 | 47.03 | 47.59 | 353,859 | -0.62(-1.29%) |
May 27, 2022 | 46.36 | 48.21 | 46.36 | 48.21 | 202,792 | +2.14(+4.65%) |
May 26, 2022 | 45.42 | 47.36 | 45.42 | 46.07 | 225,360 | +0.97(+2.15%) |
May 25, 2022 | 43.91 | 45.72 | 43.91 | 45.10 | 447,501 | +0.97(+2.20%) |
May 24, 2022 | 45.53 | 45.53 | 43.50 | 44.13 | 230,265 | -2.25(-4.85%) |
May 23, 2022 | 46.41 | 46.86 | 45.72 | 46.38 | 356,104 | +0.21(+0.45%) |
May 20, 2022 | 47.56 | 47.79 | 44.61 | 46.17 | 370,490 | -0.54(-1.16%) |
May 19, 2022 | 46.77 | 47.82 | 46.38 | 46.71 | 470,344 | -0.53(-1.12%) |
May 18, 2022 | 48.08 | 49.35 | 46.82 | 47.24 | 440,889 | -2.09(-4.24%) |
May 17, 2022 | 47.71 | 49.34 | 47.10 | 49.33 | 342,342 | +2.81(+6.04%) |
May 16, 2022 | 46.44 | 47.69 | 46.08 | 46.52 | 376,417 | -1.04(-2.19%) |
May 13, 2022 | 45.33 | 47.78 | 45.33 | 47.56 | 340,485 | +2.93(+6.57%) |
May 12, 2022 | 42.50 | 45.23 | 42.35 | 44.63 | 1,128,922 | +1.46(+3.38%) |
May 11, 2022 | 47.01 | 47.72 | 43.08 | 43.17 | 557,854 | -4.10(-8.67%) |
May 10, 2022 | 50.00 | 50.23 | 46.06 | 47.27 | 754,451 | -2.01(-4.08%) |
May 09, 2022 | 50.98 | 52.59 | 49.25 | 49.28 | 732,747 | -2.72(-5.23%) |
May 06, 2022 | 50.73 | 52.50 | 49.24 | 52.00 | 951,241 | -1.09(-2.05%) |
May 05, 2022 | 54.43 | 54.43 | 51.52 | 53.09 | 987,217 | -3.19(-5.67%) |
May 04, 2022 | 53.25 | 56.45 | 52.66 | 56.28 | 1,079,762 | +3.25(+6.13%) |
May 03, 2022 | 52.47 | 53.86 | 51.80 | 53.03 | 496,951 | +0.12(+0.23%) |
May 02, 2022 | 50.47 | 52.95 | 50.41 | 52.91 | 532,322 | +2.26(+4.46%) |
Apr 29, 2022 | 50.28 | 51.71 | 50.13 | 50.65 | 327,825 | +0.29(+0.58%) |
Apr 28, 2022 | 49.32 | 50.77 | 48.45 | 50.36 | 441,674 | +1.46(+2.99%) |
Apr 27, 2022 | 49.24 | 50.87 | 48.56 | 48.90 | 468,014 | -0.26(-0.53%) |
Apr 26, 2022 | 50.28 | 50.92 | 48.55 | 49.16 | 304,180 | -2.10(-4.10%) |
Apr 25, 2022 | 48.41 | 51.31 | 48.36 | 51.26 | 675,208 | +1.98(+4.02%) |
Apr 22, 2022 | 49.67 | 50.82 | 48.61 | 49.28 | 717,266 | -0.62(-1.24%) |
Apr 21, 2022 | 52.09 | 52.18 | 49.79 | 49.90 | 433,600 | -1.91(-3.69%) |
Apr 20, 2022 | 53.34 | 53.34 | 50.91 | 51.81 | 323,655 | -1.13(-2.13%) |
Apr 19, 2022 | 52.46 | 53.51 | 51.86 | 52.94 | 640,156 | +0.48(+0.91%) |
Apr 18, 2022 | 54.15 | 54.51 | 51.60 | 52.46 | 396,921 | -1.69(-3.12%) |
Apr 14, 2022 | 56.77 | 57.34 | 54.14 | 54.15 | 503,598 | -2.96(-5.18%) |
Apr 13, 2022 | 56.43 | 58.17 | 55.92 | 57.11 | 608,572 | +1.02(+1.82%) |
Apr 12, 2022 | 58.89 | 60.21 | 55.93 | 56.09 | 624,924 | -1.96(-3.38%) |
Apr 11, 2022 | 57.01 | 58.84 | 56.58 | 58.05 | 457,430 | +0.44(+0.76%) |
Apr 08, 2022 | 58.83 | 59.21 | 57.55 | 57.61 | 280,209 | -1.40(-2.37%) |
Apr 07, 2022 | 58.75 | 59.56 | 57.79 | 59.01 | 353,061 | +0.22(+0.37%) |
Apr 06, 2022 | 59.85 | 59.85 | 56.90 | 58.79 | 422,781 | -2.22(-3.64%) |
Apr 05, 2022 | 65.47 | 65.47 | 60.91 | 61.01 | 317,943 | -4.32(-6.61%) |
Apr 04, 2022 | 63.99 | 65.61 | 63.66 | 65.33 | 216,619 | +1.86(+2.93%) |
Apr 01, 2022 | 63.88 | 64.45 | 62.23 | 63.47 | 244,487 | +0.07(+0.11%) |
Mar 31, 2022 | 66.01 | 66.21 | 63.26 | 63.40 | 301,943 | -2.77(-4.19%) |
Mar 30, 2022 | 68.27 | 68.51 | 65.28 | 66.17 | 238,091 | -2.57(-3.74%) |
Mar 29, 2022 | 66.50 | 69.55 | 66.50 | 68.74 | 495,805 | +2.71(+4.10%) |
Mar 28, 2022 | 64.98 | 67.40 | 64.91 | 66.03 | 353,999 | +0.98(+1.51%) |
Mar 25, 2022 | 67.60 | 68.12 | 64.06 | 65.05 | 499,927 | -2.66(-3.93%) |
Mar 24, 2022 | 66.05 | 68.94 | 64.93 | 67.71 | 1,436,839 | +7.55(+12.55%) |
Mar 23, 2022 | 61.45 | 62.05 | 59.79 | 60.16 | 297,746 | -1.38(-2.24%) |
Mar 22, 2022 | 58.55 | 61.60 | 58.55 | 61.54 | 324,911 | +2.97(+5.07%) |
Mar 21, 2022 | 58.82 | 60.12 | 57.59 | 58.57 | 477,766 | -0.59(-1.00%) |
Mar 18, 2022 | 59.00 | 61.41 | 58.43 | 59.16 | 738,499 | -0.15(-0.25%) |
Mar 17, 2022 | 57.49 | 59.43 | 57.36 | 59.31 | 234,638 | +1.38(+2.38%) |
Mar 16, 2022 | 56.60 | 58.32 | 55.77 | 57.93 | 268,925 | +2.46(+4.43%) |
Mar 15, 2022 | 53.43 | 56.00 | 53.14 | 55.47 | 375,547 | +1.42(+2.63%) |
Mar 14, 2022 | 56.91 | 57.14 | 53.62 | 54.05 | 500,135 | -3.27(-5.70%) |
Mar 11, 2022 | 59.20 | 59.20 | 56.82 | 57.32 | 350,053 | -1.66(-2.81%) |
Mar 10, 2022 | 59.87 | 59.96 | 57.00 | 58.98 | 340,363 | -1.89(-3.10%) |
Mar 09, 2022 | 64.07 | 64.49 | 60.52 | 60.87 | 358,169 | -2.12(-3.37%) |
Mar 08, 2022 | 60.60 | 65.21 | 59.82 | 62.99 | 522,275 | +1.76(+2.87%) |
Mar 07, 2022 | 60.26 | 61.90 | 59.67 | 61.23 | 346,587 | +0.49(+0.81%) |
Mar 04, 2022 | 61.54 | 62.65 | 59.47 | 60.74 | 385,842 | -1.18(-1.91%) |
Mar 03, 2022 | 63.34 | 63.36 | 60.13 | 61.92 | 298,983 | -1.17(-1.85%) |
Mar 02, 2022 | 61.83 | 64.01 | 60.86 | 63.09 | 522,389 | +1.75(+2.85%) |
Mar 01, 2022 | 61.83 | 62.45 | 60.00 | 61.34 | 640,815 | -0.82(-1.32%) |
Feb 28, 2022 | 61.65 | 62.94 | 60.98 | 62.16 | 330,272 | -0.24(-0.38%) |
Feb 25, 2022 | 60.14 | 62.40 | 59.25 | 62.40 | 589,110 | +2.39(+3.98%) |
Feb 24, 2022 | 53.89 | 60.07 | 53.98 | 60.01 | 466,823 | +3.90(+6.95%) |
Feb 23, 2022 | 56.75 | 57.65 | 55.82 | 56.11 | 450,778 | -0.38(-0.67%) |
Feb 22, 2022 | 58.33 | 58.69 | 56.41 | 56.49 | 451,465 | -2.61(-4.42%) |
Feb 18, 2022 | 59.10 | 0 | -1.51(-2.49%) | |||
Feb 17, 2022 | 62.57 | 63.00 | 60.06 | 60.61 | 401,613 | -2.54(-4.02%) |
Feb 16, 2022 | 64.11 | 64.51 | 63.09 | 63.15 | 476,812 | -1.50(-2.32%) |
Feb 15, 2022 | 65.79 | 66.55 | 64.22 | 64.65 | 282,496 | +0.37(+0.58%) |
Feb 14, 2022 | 64.26 | 67.20 | 64.05 | 64.28 | 443,300 | -0.24(-0.37%) |
Feb 11, 2022 | 61.51 | 67.41 | 61.51 | 64.52 | 778,859 | +2.01(+3.22%) |
Feb 10, 2022 | 60.87 | 64.50 | 59.41 | 62.51 | 2,225,969 | -10.40(-14.26%) |
Feb 09, 2022 | 71.10 | 73.77 | 70.09 | 72.91 | 1,467,674 | +2.64(+3.76%) |
Feb 08, 2022 | 65.00 | 71.05 | 64.51 | 70.27 | 879,489 | +5.20(+7.99%) |
Feb 07, 2022 | 65.20 | 66.58 | 63.55 | 65.07 | 261,615 | +0.28(+0.43%) |
Feb 04, 2022 | 61.99 | 65.31 | 61.62 | 64.79 | 454,047 | +3.28(+5.33%) |
Feb 03, 2022 | 64.18 | 61.38 | 61.51 | 614,093 | -3.75(-5.75%) | |
Feb 02, 2022 | 66.00 | 66.56 | 64.60 | 65.26 | 319,944 | -0.46(-0.70%) |
Feb 01, 2022 | 65.97 | 66.50 | 63.84 | 65.72 | 322,752 | +0.20(+0.31%) |
Jan 31, 2022 | 61.91 | 65.56 | 65.52 | 344,294 | +3.82(+6.19%) | |
Jan 28, 2022 | 59.57 | 61.73 | 58.44 | 61.70 | 372,172 | +2.08(+3.49%) |
Jan 27, 2022 | 60.81 | 61.95 | 59.27 | 59.62 | 320,256 | -0.14(-0.23%) |
Jan 26, 2022 | 62.38 | 62.69 | 59.00 | 59.76 | 486,357 | -1.67(-2.72%) |
Jan 25, 2022 | 63.56 | 65.48 | 61.29 | 61.43 | 618,552 | -4.13(-6.30%) |
Jan 24, 2022 | 62.40 | 66.13 | 61.69 | 65.56 | 793,060 | +1.51(+2.36%) |
Jan 21, 2022 | 62.63 | 66.14 | 62.50 | 64.05 | 503,922 | -0.11(-0.17%) |
Jan 20, 2022 | 66.96 | 69.24 | 64.16 | 64.16 | 426,599 | -2.32(-3.49%) |
Jan 19, 2022 | 66.70 | 67.24 | 64.58 | 66.48 | 399,839 | -0.05(-0.08%) |
Jan 18, 2022 | 65.53 | 67.13 | 64.67 | 66.53 | 446,126 | -0.27(-0.40%) |
Jan 14, 2022 | 66.80 | 0 | -3.12(-4.46%) | |||
Jan 13, 2022 | 67.78 | 70.30 | 66.79 | 69.92 | 1,262,701 | +2.79(+4.16%) |
Jan 12, 2022 | 67.80 | 67.91 | 66.30 | 67.13 | 193,427 | -0.39(-0.58%) |
Jan 11, 2022 | 67.07 | 68.20 | 66.04 | 67.52 | 217,700 | +0.70(+1.05%) |
Jan 10, 2022 | 66.00 | 66.90 | 64.25 | 66.82 | 300,297 | +0.22(+0.33%) |
Jan 07, 2022 | 67.06 | 68.48 | 66.34 | 66.60 | 182,871 | -0.55(-0.82%) |
Jan 06, 2022 | 66.34 | 68.11 | 65.01 | 67.15 | 303,267 | +0.96(+1.45%) |
Jan 05, 2022 | 68.16 | 69.42 | 66.05 | 66.19 | 298,302 | -2.31(-3.37%) |
Jan 04, 2022 | 68.58 | 68.82 | 67.00 | 68.50 | 240,389 | +0.18(+0.26%) |
Jan 03, 2022 | 66.34 | 68.87 | 65.88 | 68.32 | 269,944 | +2.44(+3.70%) |
Dec 31, 2021 | 67.47 | 68.45 | 65.80 | 65.88 | 257,548 | -1.95(-2.87%) |
Dec 30, 2021 | 67.41 | 69.12 | 67.20 | 67.83 | 353,703 | +0.40(+0.59%) |
Dec 29, 2021 | 67.90 | 68.51 | 67.18 | 67.43 | 227,851 | -0.42(-0.62%) |
Dec 28, 2021 | 68.00 | 69.37 | 67.72 | 67.85 | 264,214 | -0.13(-0.19%) |
Dec 27, 2021 | 69.32 | 69.32 | 67.63 | 67.98 | 249,175 | -0.96(-1.39%) |
Dec 23, 2021 | 67.23 | 69.33 | 66.62 | 68.94 | 300,153 | +1.33(+1.97%) |
Dec 22, 2021 | 68.00 | 68.29 | 66.66 | 67.61 | 341,908 | +0.52(+0.78%) |
Dec 21, 2021 | 66.05 | 67.21 | 65.01 | 67.09 | 353,504 | +1.77(+2.71%) |
Dec 20, 2021 | 65.82 | 66.10 | 64.31 | 65.32 | 358,775 | -1.63(-2.43%) |
Dec 17, 2021 | 64.00 | 67.51 | 63.46 | 66.95 | 1,580,583 | +3.51(+5.53%) |
Dec 16, 2021 | 67.53 | 68.29 | 63.37 | 63.44 | 581,387 | -3.32(-4.97%) |
Dec 15, 2021 | 65.80 | 67.02 | 64.12 | 66.76 | 404,557 | +0.89(+1.35%) |
Dec 14, 2021 | 66.44 | 67.00 | 65.10 | 65.87 | 414,470 | -1.65(-2.44%) |
Dec 13, 2021 | 68.00 | 68.93 | 65.44 | 67.52 | 494,155 | +0.33(+0.49%) |
Dec 10, 2021 | 71.79 | 72.22 | 66.47 | 67.19 | 771,837 | -4.07(-5.71%) |
Dec 09, 2021 | 72.80 | 77.85 | 71.21 | 71.26 | 875,435 | -4.55(-6.00%) |
Dec 08, 2021 | 73.23 | 76.24 | 72.29 | 75.81 | 581,443 | +2.42(+3.30%) |
Dec 07, 2021 | 73.34 | 75.41 | 73.10 | 73.39 | 315,854 | +0.25(+0.34%) |
Dec 06, 2021 | 72.16 | 73.62 | 70.51 | 73.14 | 438,604 | +0.80(+1.11%) |
Dec 03, 2021 | 73.51 | 73.60 | 70.34 | 72.34 | 784,062 | -1.34(-1.82%) |
Dec 02, 2021 | 73.57 | 75.00 | 71.50 | 73.68 | 437,926 | +0.62(+0.85%) |