Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 61.37 | 62.80 | 60.51 | 62.08 | 774,569 | +1.43(+2.36%) |
Nov 29, 2022 | 60.85 | 61.95 | 60.25 | 60.65 | 632,273 | -0.24(-0.39%) |
Nov 28, 2022 | 58.41 | 60.92 | 58.41 | 60.89 | 1,033,737 | +2.44(+4.17%) |
Nov 25, 2022 | 58.67 | 58.75 | 57.58 | 58.45 | 322,359 | -0.31(-0.53%) |
Nov 23, 2022 | 57.68 | 59.29 | 57.01 | 58.76 | 694,055 | +0.84(+1.45%) |
Nov 22, 2022 | 57.62 | 58.26 | 56.26 | 57.92 | 744,479 | +0.54(+0.94%) |
Nov 21, 2022 | 57.26 | 59.09 | 56.80 | 57.38 | 884,588 | -0.32(-0.55%) |
Nov 18, 2022 | 56.47 | 58.21 | 56.23 | 57.70 | 950,894 | +2.59(+4.70%) |
Nov 17, 2022 | 54.79 | 55.88 | 54.00 | 55.11 | 842,692 | -0.71(-1.27%) |
Nov 16, 2022 | 58.50 | 58.52 | 55.63 | 55.82 | 904,107 | -3.23(-5.47%) |
Nov 15, 2022 | 59.00 | 60.90 | 58.91 | 59.05 | 1,080,135 | +1.80(+3.14%) |
Nov 14, 2022 | 56.24 | 58.36 | 55.09 | 57.25 | 1,554,946 | +0.78(+1.38%) |
Nov 11, 2022 | 59.73 | 60.68 | 55.87 | 56.47 | 1,336,342 | -3.22(-5.39%) |
Nov 10, 2022 | 59.76 | 60.62 | 58.31 | 59.69 | 965,712 | +3.84(+6.88%) |
Nov 09, 2022 | 56.36 | 58.56 | 55.76 | 55.85 | 898,298 | -1.20(-2.10%) |
Nov 08, 2022 | 56.63 | 59.01 | 55.36 | 57.05 | 1,694,635 | +0.77(+1.37%) |
Nov 07, 2022 | 60.89 | 61.28 | 54.18 | 56.28 | 2,781,938 | -4.32(-7.13%) |
Nov 04, 2022 | 61.19 | 61.67 | 59.03 | 60.60 | 1,493,272 | +0.55(+0.92%) |
Nov 03, 2022 | 64.09 | 70.11 | 59.94 | 60.05 | 3,108,834 | -8.84(-12.83%) |
Nov 02, 2022 | 72.50 | 72.50 | 68.14 | 68.89 | 1,305,112 | -3.83(-5.27%) |
Nov 01, 2022 | 74.46 | 74.66 | 72.22 | 72.72 | 940,090 | -1.27(-1.72%) |
Oct 31, 2022 | 75.16 | 75.52 | 73.21 | 73.99 | 718,539 | -1.46(-1.94%) |
Oct 28, 2022 | 73.95 | 76.11 | 73.23 | 75.45 | 823,729 | +1.44(+1.95%) |
Oct 27, 2022 | 76.85 | 77.14 | 73.94 | 74.01 | 668,333 | -1.89(-2.49%) |
Oct 26, 2022 | 75.16 | 77.15 | 74.64 | 75.90 | 663,245 | +1.55(+2.08%) |
Oct 25, 2022 | 73.13 | 75.59 | 73.12 | 74.35 | 665,666 | +1.88(+2.59%) |
Oct 24, 2022 | 73.17 | 73.20 | 69.96 | 72.47 | 697,600 | +0.14(+0.19%) |
Oct 21, 2022 | 71.60 | 72.54 | 69.13 | 72.33 | 648,188 | +0.62(+0.86%) |
Oct 20, 2022 | 70.19 | 73.51 | 69.41 | 71.71 | 706,656 | +1.16(+1.64%) |
Oct 19, 2022 | 71.81 | 72.55 | 70.33 | 70.55 | 818,359 | -2.13(-2.93%) |
Oct 18, 2022 | 73.14 | 74.51 | 71.74 | 72.68 | 736,337 | +1.09(+1.52%) |
Oct 17, 2022 | 70.50 | 72.21 | 70.26 | 71.59 | 722,295 | +2.75(+3.99%) |
Oct 14, 2022 | 71.51 | 71.95 | 67.50 | 68.84 | 822,608 | -2.10(-2.96%) |
Oct 13, 2022 | 67.57 | 72.13 | 66.16 | 70.94 | 1,446,549 | +3.22(+4.75%) |
Oct 12, 2022 | 67.60 | 68.14 | 65.79 | 67.72 | 1,006,367 | +0.68(+1.01%) |
Oct 11, 2022 | 66.54 | 67.81 | 63.30 | 67.04 | 15,528,874 | +0.81(+1.22%) |
Oct 10, 2022 | 65.63 | 67.42 | 64.71 | 66.23 | 1,923,866 | +0.79(+1.21%) |
Oct 07, 2022 | 70.39 | 70.54 | 63.74 | 65.44 | 5,058,178 | -9.26(-12.40%) |
Oct 06, 2022 | 77.97 | 79.56 | 74.60 | 74.70 | 604,105 | -2.97(-3.82%) |
Oct 05, 2022 | 76.10 | 78.27 | 75.09 | 77.67 | 530,964 | +0.90(+1.17%) |
Oct 04, 2022 | 75.99 | 77.06 | 75.70 | 76.77 | 836,731 | +2.25(+3.02%) |
Oct 03, 2022 | 70.62 | 75.41 | 70.62 | 74.52 | 676,960 | +4.19(+5.96%) |
Sep 30, 2022 | 69.10 | 72.75 | 69.05 | 70.33 | 1,134,490 | +1.32(+1.91%) |
Sep 29, 2022 | 68.69 | 69.12 | 66.57 | 69.01 | 648,339 | -0.32(-0.46%) |
Sep 28, 2022 | 67.48 | 70.41 | 67.47 | 69.33 | 1,045,348 | +1.94(+2.88%) |
Sep 27, 2022 | 67.82 | 68.80 | 66.57 | 67.39 | 644,644 | +0.79(+1.19%) |
Sep 26, 2022 | 68.01 | 69.03 | 66.10 | 66.60 | 1,201,969 | -1.76(-2.57%) |
Sep 23, 2022 | 69.23 | 69.61 | 66.90 | 68.36 | 1,055,033 | -2.46(-3.47%) |
Sep 22, 2022 | 73.06 | 73.22 | 69.33 | 70.82 | 1,406,027 | -2.38(-3.25%) |
Sep 21, 2022 | 76.25 | 76.46 | 73.20 | 73.20 | 788,328 | -2.91(-3.82%) |
Sep 20, 2022 | 76.88 | 77.62 | 74.25 | 76.11 | 784,001 | -1.09(-1.41%) |
Sep 19, 2022 | 78.88 | 79.00 | 75.05 | 77.20 | 1,250,544 | -2.31(-2.91%) |
Sep 16, 2022 | 81.31 | 82.06 | 77.77 | 79.51 | 1,500,241 | -3.55(-4.27%) |
Sep 15, 2022 | 85.83 | 86.39 | 82.50 | 83.06 | 691,541 | -2.99(-3.47%) |
Sep 14, 2022 | 84.59 | 87.47 | 83.35 | 86.05 | 881,293 | +1.46(+1.73%) |
Sep 13, 2022 | 84.27 | 86.65 | 83.72 | 84.59 | 733,569 | -1.65(-1.91%) |
Sep 12, 2022 | 85.78 | 86.57 | 83.76 | 86.24 | 786,105 | +1.19(+1.40%) |
Sep 09, 2022 | 84.75 | 85.81 | 83.85 | 85.05 | 628,542 | +0.53(+0.63%) |
Sep 08, 2022 | 82.51 | 85.33 | 82.26 | 84.52 | 1,082,920 | +1.20(+1.44%) |
Sep 07, 2022 | 79.25 | 83.88 | 78.25 | 83.32 | 1,120,236 | +3.85(+4.84%) |
Sep 06, 2022 | 78.50 | 80.78 | 78.47 | 79.47 | 808,159 | +0.99(+1.26%) |
Sep 02, 2022 | 79.73 | 80.86 | 77.77 | 78.48 | 624,376 | -0.22(-0.28%) |
Sep 01, 2022 | 77.65 | 78.72 | 76.18 | 78.70 | 707,390 | -0.10(-0.13%) |
Aug 31, 2022 | 77.67 | 79.40 | 77.27 | 78.80 | 622,597 | +1.43(+1.85%) |
Aug 30, 2022 | 80.19 | 80.99 | 76.55 | 77.37 | 667,783 | -2.82(-3.52%) |
Aug 29, 2022 | 80.29 | 81.36 | 78.00 | 80.19 | 968,171 | -1.32(-1.62%) |
Aug 26, 2022 | 85.92 | 86.68 | 81.04 | 81.51 | 1,237,512 | -5.09(-5.88%) |
Aug 25, 2022 | 83.79 | 86.85 | 83.50 | 86.60 | 1,128,119 | +3.72(+4.49%) |
Aug 24, 2022 | 81.00 | 84.36 | 81.00 | 82.88 | 815,685 | +1.98(+2.45%) |
Aug 23, 2022 | 80.74 | 81.76 | 79.56 | 80.90 | 568,369 | +0.16(+0.20%) |
Aug 22, 2022 | 81.27 | 82.85 | 80.10 | 80.74 | 802,292 | -1.73(-2.10%) |
Aug 19, 2022 | 81.73 | 83.62 | 81.00 | 82.47 | 880,858 | -0.07(-0.08%) |
Aug 18, 2022 | 83.39 | 84.54 | 81.60 | 82.54 | 718,204 | -0.77(-0.92%) |
Aug 17, 2022 | 82.32 | 84.07 | 81.81 | 83.31 | 833,690 | -0.07(-0.08%) |
Aug 16, 2022 | 83.28 | 84.36 | 81.42 | 83.38 | 706,179 | -0.32(-0.38%) |
Aug 15, 2022 | 82.82 | 84.87 | 82.34 | 83.70 | 1,218,716 | +0.55(+0.66%) |
Aug 12, 2022 | 83.14 | 83.95 | 81.51 | 83.15 | 890,558 | -0.19(-0.23%) |
Aug 11, 2022 | 82.88 | 85.27 | 82.66 | 83.34 | 1,037,432 | +0.50(+0.60%) |
Aug 10, 2022 | 80.91 | 83.54 | 80.50 | 82.84 | 1,018,656 | +3.08(+3.86%) |
Aug 09, 2022 | 79.36 | 82.86 | 78.00 | 79.76 | 1,168,635 | +0.57(+0.72%) |
Aug 08, 2022 | 79.01 | 83.93 | 78.62 | 79.19 | 1,377,413 | +0.62(+0.79%) |
Aug 05, 2022 | 71.49 | 78.85 | 71.46 | 78.57 | 1,703,905 | +7.33(+10.29%) |
Aug 04, 2022 | 79.26 | 81.43 | 66.26 | 71.24 | 3,265,244 | -4.65(-6.13%) |
Aug 03, 2022 | 76.19 | 76.93 | 73.89 | 75.89 | 1,545,740 | -0.25(-0.33%) |
Aug 02, 2022 | 75.13 | 77.50 | 74.51 | 76.14 | 853,994 | +0.55(+0.73%) |
Aug 01, 2022 | 76.60 | 77.78 | 75.06 | 75.59 | 1,084,272 | -1.13(-1.47%) |
Jul 29, 2022 | 74.46 | 77.16 | 73.53 | 76.72 | 998,396 | +0.95(+1.25%) |
Jul 28, 2022 | 74.70 | 78.17 | 72.75 | 75.77 | 2,014,367 | +1.63(+2.20%) |
Jul 27, 2022 | 72.73 | 74.40 | 70.13 | 74.14 | 998,913 | +3.34(+4.72%) |
Jul 26, 2022 | 70.50 | 72.10 | 69.72 | 70.80 | 717,538 | +0.33(+0.47%) |
Jul 25, 2022 | 69.98 | 71.19 | 68.33 | 70.47 | 892,621 | +1.81(+2.64%) |
Jul 22, 2022 | 72.55 | 73.20 | 68.20 | 68.66 | 1,036,239 | -3.23(-4.49%) |
Jul 21, 2022 | 74.16 | 74.34 | 68.38 | 71.89 | 1,670,856 | -2.27(-3.06%) |
Jul 20, 2022 | 71.32 | 75.09 | 71.19 | 74.16 | 1,621,902 | +2.68(+3.75%) |
Jul 19, 2022 | 67.44 | 71.64 | 66.98 | 71.48 | 924,328 | +4.60(+6.88%) |
Jul 18, 2022 | 71.50 | 72.77 | 65.99 | 66.88 | 1,497,081 | -3.77(-5.34%) |
Jul 15, 2022 | 69.12 | 72.26 | 67.33 | 70.65 | 2,056,303 | +2.74(+4.03%) |
Jul 14, 2022 | 66.00 | 68.94 | 64.54 | 67.91 | 1,122,187 | +0.48(+0.71%) |
Jul 13, 2022 | 64.36 | 68.23 | 64.10 | 67.43 | 993,828 | +1.34(+2.03%) |
Jul 12, 2022 | 66.52 | 66.79 | 62.76 | 66.09 | 977,307 | -0.15(-0.23%) |
Jul 11, 2022 | 67.08 | 68.44 | 64.74 | 66.24 | 788,866 | -1.55(-2.29%) |
Jul 08, 2022 | 63.67 | 69.08 | 63.19 | 67.79 | 2,090,804 | +4.68(+7.42%) |
Jul 07, 2022 | 62.00 | 65.03 | 61.50 | 63.11 | 644,521 | +1.69(+2.75%) |
Jul 06, 2022 | 64.40 | 64.83 | 61.11 | 61.42 | 707,750 | -3.31(-5.11%) |
Jul 05, 2022 | 62.45 | 65.18 | 61.52 | 64.73 | 650,138 | +1.23(+1.94%) |
Jul 01, 2022 | 65.79 | 67.60 | 60.28 | 63.50 | 1,378,359 | -2.53(-3.83%) |
Jun 30, 2022 | 63.47 | 66.33 | 62.53 | 66.03 | 1,306,813 | +1.82(+2.83%) |
Jun 29, 2022 | 63.76 | 64.90 | 62.09 | 64.21 | 673,905 | +0.43(+0.67%) |
Jun 28, 2022 | 65.87 | 67.94 | 62.37 | 63.78 | 1,018,494 | -2.06(-3.13%) |
Jun 27, 2022 | 63.90 | 66.60 | 61.69 | 65.84 | 1,320,056 | +3.02(+4.81%) |
Jun 24, 2022 | 62.33 | 64.32 | 61.01 | 62.82 | 2,899,719 | +1.53(+2.50%) |
Jun 23, 2022 | 60.85 | 61.65 | 59.71 | 61.29 | 946,959 | +1.15(+1.91%) |
Jun 22, 2022 | 60.66 | 62.09 | 59.50 | 60.14 | 1,252,922 | -1.73(-2.80%) |
Jun 21, 2022 | 62.00 | 63.61 | 61.01 | 61.87 | 1,446,187 | +1.15(+1.89%) |
Jun 17, 2022 | 59.64 | 62.08 | 59.42 | 60.72 | 1,858,753 | +1.18(+1.98%) |
Jun 16, 2022 | 62.36 | 63.60 | 59.18 | 59.54 | 1,297,417 | -4.82(-7.49%) |
Jun 15, 2022 | 62.87 | 65.92 | 62.87 | 64.36 | 1,485,615 | +1.78(+2.84%) |
Jun 14, 2022 | 61.88 | 63.12 | 60.87 | 62.58 | 755,270 | +0.70(+1.13%) |
Jun 13, 2022 | 61.71 | 62.26 | 59.61 | 61.88 | 1,395,254 | -1.97(-3.09%) |
Jun 10, 2022 | 65.02 | 65.25 | 61.27 | 63.85 | 1,981,803 | -3.28(-4.89%) |
Jun 09, 2022 | 72.00 | 73.04 | 66.92 | 67.13 | 1,232,851 | -4.96(-6.88%) |
Jun 08, 2022 | 72.50 | 73.78 | 71.25 | 72.09 | 687,830 | -0.56(-0.77%) |
Jun 07, 2022 | 69.59 | 72.75 | 69.36 | 72.65 | 1,144,500 | +2.57(+3.67%) |
Jun 06, 2022 | 73.62 | 73.71 | 69.21 | 70.08 | 1,173,841 | -1.81(-2.52%) |
Jun 03, 2022 | 70.00 | 72.17 | 68.85 | 71.89 | 746,523 | +1.05(+1.48%) |
Jun 02, 2022 | 68.49 | 72.90 | 68.00 | 70.84 | 1,218,543 | +2.08(+3.03%) |
Jun 01, 2022 | 69.96 | 70.54 | 65.78 | 68.76 | 1,072,999 | +0.24(+0.35%) |
May 31, 2022 | 69.54 | 70.97 | 67.40 | 68.52 | 1,320,363 | -1.82(-2.59%) |
May 27, 2022 | 66.42 | 71.24 | 65.68 | 70.34 | 1,878,524 | +4.19(+6.33%) |
May 26, 2022 | 67.86 | 69.42 | 63.70 | 66.15 | 1,341,630 | +0.97(+1.49%) |
May 25, 2022 | 63.56 | 66.60 | 63.02 | 65.18 | 990,534 | +1.42(+2.23%) |
May 24, 2022 | 65.47 | 66.39 | 62.30 | 63.76 | 1,085,318 | -2.67(-4.02%) |
May 23, 2022 | 63.23 | 67.35 | 62.97 | 66.43 | 1,290,417 | +4.14(+6.65%) |
May 20, 2022 | 63.70 | 64.13 | 60.45 | 62.29 | 906,078 | -1.00(-1.58%) |
May 19, 2022 | 62.72 | 64.85 | 62.01 | 63.29 | 951,980 | +0.43(+0.68%) |
May 18, 2022 | 65.07 | 65.07 | 61.84 | 62.86 | 1,060,450 | -3.34(-5.05%) |
May 17, 2022 | 67.78 | 67.94 | 64.96 | 66.20 | 935,046 | -0.69(-1.03%) |
May 16, 2022 | 63.27 | 67.30 | 63.14 | 66.89 | 1,253,738 | +2.89(+4.52%) |
May 13, 2022 | 60.95 | 65.97 | 60.65 | 64.00 | 1,661,186 | +4.40(+7.38%) |
May 12, 2022 | 58.03 | 60.84 | 58.03 | 59.60 | 1,120,800 | +0.93(+1.59%) |
May 11, 2022 | 57.84 | 61.72 | 57.13 | 58.67 | 1,016,919 | +0.48(+0.82%) |
May 10, 2022 | 56.11 | 59.13 | 56.11 | 58.19 | 1,052,295 | +2.65(+4.77%) |
May 09, 2022 | 63.90 | 63.90 | 54.70 | 55.54 | 1,332,136 | -8.66(-13.49%) |
May 06, 2022 | 64.20 | 64.93 | 62.76 | 64.20 | 1,324,166 | +0.05(+0.08%) |
May 05, 2022 | 66.56 | 67.61 | 63.46 | 64.15 | 1,090,428 | -2.50(-3.75%) |
May 04, 2022 | 65.97 | 67.61 | 63.82 | 66.65 | 1,689,583 | +1.00(+1.52%) |
May 03, 2022 | 66.18 | 67.70 | 63.89 | 65.65 | 1,553,782 | -0.31(-0.47%) |
May 02, 2022 | 67.15 | 69.74 | 64.18 | 65.96 | 1,943,039 | -0.45(-0.68%) |
Apr 29, 2022 | 68.65 | 68.80 | 63.11 | 66.41 | 4,386,888 | +7.29(+12.33%) |
Apr 28, 2022 | 58.50 | 59.39 | 56.26 | 59.12 | 970,239 | +0.95(+1.63%) |
Apr 27, 2022 | 58.23 | 58.76 | 55.92 | 58.17 | 1,189,798 | +0.18(+0.31%) |
Apr 26, 2022 | 59.49 | 60.18 | 57.97 | 57.99 | 910,730 | -1.10(-1.86%) |
Apr 25, 2022 | 57.31 | 59.43 | 56.82 | 59.09 | 859,463 | +0.76(+1.30%) |
Apr 22, 2022 | 58.88 | 60.09 | 58.00 | 58.33 | 730,802 | -1.00(-1.69%) |
Apr 21, 2022 | 63.98 | 64.07 | 59.17 | 59.33 | 1,010,683 | -4.43(-6.95%) |
Apr 20, 2022 | 61.72 | 64.14 | 61.39 | 63.76 | 809,821 | +2.33(+3.79%) |
Apr 19, 2022 | 60.83 | 63.00 | 60.82 | 61.43 | 980,194 | +0.65(+1.07%) |
Apr 18, 2022 | 59.66 | 61.25 | 59.10 | 60.78 | 623,021 | +0.50(+0.83%) |
Apr 14, 2022 | 59.85 | 61.12 | 59.24 | 60.28 | 884,458 | +0.80(+1.34%) |
Apr 13, 2022 | 58.46 | 61.26 | 58.46 | 59.48 | 944,077 | +1.58(+2.73%) |
Apr 12, 2022 | 59.09 | 60.67 | 57.57 | 57.90 | 726,979 | -0.82(-1.40%) |
Apr 11, 2022 | 60.10 | 60.50 | 57.37 | 58.72 | 742,676 | -1.47(-2.44%) |
Apr 08, 2022 | 59.32 | 60.71 | 57.67 | 60.19 | 1,424,967 | +0.59(+0.99%) |
Apr 07, 2022 | 58.35 | 60.38 | 58.02 | 59.60 | 2,265,258 | +1.04(+1.78%) |
Apr 06, 2022 | 56.73 | 58.76 | 56.02 | 58.56 | 1,062,413 | +1.22(+2.13%) |
Apr 05, 2022 | 56.92 | 59.10 | 56.07 | 57.34 | 1,071,871 | +0.63(+1.11%) |
Apr 04, 2022 | 57.38 | 59.13 | 55.69 | 56.71 | 1,100,466 | -1.65(-2.83%) |
Apr 01, 2022 | 55.44 | 58.78 | 54.50 | 58.36 | 1,600,378 | +3.05(+5.51%) |
Mar 31, 2022 | 55.90 | 58.17 | 55.01 | 55.31 | 1,171,560 | -0.59(-1.06%) |
Mar 30, 2022 | 56.22 | 58.15 | 55.21 | 55.90 | 975,506 | -0.74(-1.31%) |
Mar 29, 2022 | 53.62 | 57.10 | 53.62 | 56.64 | 1,732,603 | +4.39(+8.40%) |
Mar 28, 2022 | 49.38 | 52.67 | 48.89 | 52.25 | 985,991 | +2.35(+4.71%) |
Mar 25, 2022 | 51.12 | 52.92 | 49.39 | 49.90 | 1,746,015 | -1.03(-2.02%) |
Mar 24, 2022 | 55.54 | 55.58 | 48.20 | 50.93 | 3,371,722 | -4.57(-8.23%) |
Mar 23, 2022 | 55.21 | 57.14 | 54.96 | 55.50 | 714,310 | -0.19(-0.34%) |
Mar 22, 2022 | 55.58 | 58.28 | 54.71 | 55.69 | 1,705,787 | +0.45(+0.81%) |
Mar 21, 2022 | 54.56 | 56.69 | 54.13 | 55.24 | 1,220,100 | +0.27(+0.49%) |
Mar 18, 2022 | 55.00 | 56.76 | 53.70 | 54.97 | 2,427,240 | +0.02(+0.04%) |
Mar 17, 2022 | 54.66 | 55.64 | 53.90 | 54.95 | 1,212,852 | -0.03(-0.05%) |
Mar 16, 2022 | 52.80 | 55.48 | 51.90 | 54.98 | 1,889,317 | +2.41(+4.58%) |
Mar 15, 2022 | 50.11 | 52.80 | 49.29 | 52.57 | 1,155,260 | +2.70(+5.41%) |
Mar 14, 2022 | 51.76 | 52.23 | 49.02 | 49.87 | 1,037,381 | -1.95(-3.76%) |
Mar 11, 2022 | 52.43 | 56.19 | 51.37 | 51.82 | 1,327,042 | -0.11(-0.21%) |
Mar 10, 2022 | 51.62 | 53.20 | 49.92 | 51.93 | 1,198,146 | -0.58(-1.10%) |
Mar 09, 2022 | 52.47 | 53.37 | 51.14 | 52.51 | 1,306,442 | +1.70(+3.35%) |
Mar 08, 2022 | 51.69 | 51.72 | 49.03 | 50.81 | 1,164,020 | -0.96(-1.85%) |
Mar 07, 2022 | 52.70 | 54.10 | 51.43 | 51.77 | 1,039,907 | -0.53(-1.01%) |
Mar 04, 2022 | 49.69 | 52.70 | 49.31 | 52.30 | 1,681,642 | +2.37(+4.75%) |
Mar 03, 2022 | 52.35 | 52.84 | 49.26 | 49.93 | 1,494,295 | -2.47(-4.71%) |
Mar 02, 2022 | 48.99 | 52.66 | 48.13 | 52.40 | 1,447,420 | +3.25(+6.61%) |
Mar 01, 2022 | 47.00 | 50.00 | 46.49 | 49.15 | 1,835,493 | +1.33(+2.78%) |
Feb 28, 2022 | 45.83 | 48.09 | 45.60 | 47.82 | 2,195,472 | +1.19(+2.55%) |
Feb 25, 2022 | 40.70 | 48.00 | 44.82 | 46.63 | 4,946,237 | +6.48(+16.14%) |
Feb 24, 2022 | 38.28 | 41.51 | 37.79 | 40.15 | 6,217,470 | +11.29(+39.12%) |
Feb 23, 2022 | 29.29 | 30.13 | 28.83 | 28.86 | 624,147 | -0.09(-0.31%) |
Feb 22, 2022 | 28.55 | 29.41 | 28.47 | 28.95 | 394,011 | +0.10(+0.35%) |
Feb 18, 2022 | 28.85 | 0 | -1.03(-3.45%) | |||
Feb 17, 2022 | 29.38 | 30.00 | 29.33 | 29.88 | 486,525 | +0.03(+0.10%) |
Feb 16, 2022 | 28.95 | 30.17 | 28.95 | 29.85 | 788,633 | +0.81(+2.79%) |
Feb 15, 2022 | 28.58 | 29.48 | 28.58 | 29.04 | 408,710 | +0.60(+2.11%) |
Feb 14, 2022 | 28.63 | 29.18 | 27.54 | 28.44 | 355,666 | -0.03(-0.11%) |
Feb 11, 2022 | 27.79 | 28.57 | 27.79 | 28.47 | 332,996 | +0.72(+2.59%) |
Feb 10, 2022 | 27.24 | 28.40 | 27.24 | 27.75 | 228,677 | -0.24(-0.86%) |
Feb 09, 2022 | 27.71 | 28.26 | 27.66 | 27.99 | 194,523 | +0.53(+1.93%) |
Feb 08, 2022 | 26.57 | 27.53 | 26.35 | 27.46 | 155,653 | +0.85(+3.19%) |
Feb 07, 2022 | 26.28 | 26.97 | 25.96 | 26.61 | 219,551 | +0.05(+0.19%) |
Feb 04, 2022 | 25.90 | 26.95 | 25.70 | 26.56 | 203,809 | +0.44(+1.68%) |
Feb 03, 2022 | 25.86 | 26.29 | 26.12 | 245,258 | -0.03(-0.11%) | |
Feb 02, 2022 | 26.09 | 26.28 | 25.48 | 26.15 | 235,996 | +0.24(+0.93%) |
Feb 01, 2022 | 25.51 | 26.00 | 25.11 | 25.91 | 356,142 | +1.14(+4.60%) |
Jan 28, 2022 | 24.57 | 24.81 | 23.51 | 24.77 | 265,912 | +0.49(+2.02%) |
Jan 27, 2022 | 24.98 | 25.34 | 24.16 | 24.28 | 230,512 | -0.48(-1.94%) |
Jan 26, 2022 | 25.28 | 25.84 | 24.50 | 24.76 | 413,451 | -0.29(-1.16%) |
Jan 25, 2022 | 25.86 | 25.86 | 24.57 | 25.05 | 345,365 | -0.93(-3.58%) |
Jan 24, 2022 | 24.99 | 26.04 | 24.13 | 25.98 | 597,759 | +0.75(+2.97%) |
Jan 21, 2022 | 25.60 | 26.48 | 25.20 | 25.23 | 326,163 | -0.63(-2.44%) |
Jan 20, 2022 | 26.06 | 26.94 | 25.78 | 25.86 | 265,465 | -0.04(-0.15%) |
Jan 19, 2022 | 26.25 | 26.69 | 25.83 | 25.90 | 367,134 | -0.34(-1.30%) |
Jan 18, 2022 | 26.93 | 27.08 | 26.16 | 26.24 | 296,731 | -1.05(-3.85%) |
Jan 14, 2022 | 27.29 | 0 | +0.79(+2.98%) | |||
Jan 13, 2022 | 27.11 | 27.20 | 26.39 | 26.50 | 172,883 | -0.48(-1.78%) |
Jan 12, 2022 | 27.21 | 27.33 | 26.78 | 26.98 | 224,072 | -0.09(-0.33%) |
Jan 11, 2022 | 26.51 | 27.12 | 26.00 | 27.07 | 247,457 | +0.68(+2.58%) |
Jan 10, 2022 | 26.61 | 26.80 | 26.19 | 26.39 | 339,906 | -0.50(-1.86%) |
Jan 07, 2022 | 27.47 | 27.91 | 26.80 | 26.89 | 471,483 | -0.73(-2.64%) |
Jan 06, 2022 | 27.05 | 27.78 | 26.88 | 27.62 | 437,315 | +0.18(+0.66%) |
Jan 05, 2022 | 28.66 | 28.95 | 27.39 | 27.44 | 311,624 | -1.32(-4.59%) |
Jan 04, 2022 | 29.12 | 29.52 | 28.57 | 28.76 | 267,549 | -0.40(-1.37%) |
Jan 03, 2022 | 28.94 | 29.35 | 28.43 | 29.16 | 458,659 | +0.27(+0.93%) |
Dec 31, 2021 | 29.53 | 29.75 | 28.86 | 28.89 | 482,116 | -0.60(-2.03%) |
Dec 30, 2021 | 29.83 | 30.28 | 29.39 | 29.49 | 301,647 | -0.43(-1.44%) |
Dec 29, 2021 | 29.97 | 30.19 | 29.56 | 29.92 | 359,318 | -0.10(-0.33%) |
Dec 28, 2021 | 30.11 | 30.73 | 29.82 | 30.02 | 563,857 | -0.08(-0.27%) |
Dec 27, 2021 | 29.52 | 30.30 | 29.30 | 30.10 | 413,584 | +0.69(+2.35%) |
Dec 23, 2021 | 29.39 | 30.08 | 29.00 | 29.41 | 387,390 | +0.26(+0.89%) |
Dec 22, 2021 | 28.38 | 29.24 | 28.29 | 29.15 | 368,118 | +0.72(+2.53%) |
Dec 21, 2021 | 27.64 | 29.35 | 27.64 | 28.43 | 771,954 | +1.81(+6.80%) |
Dec 20, 2021 | 26.63 | 27.67 | 26.27 | 26.62 | 542,840 | -0.52(-1.91%) |
Dec 17, 2021 | 26.08 | 27.74 | 25.75 | 27.14 | 1,982,903 | +1.13(+4.34%) |
Dec 16, 2021 | 27.53 | 27.54 | 25.57 | 26.01 | 490,730 | -1.38(-5.04%) |
Dec 15, 2021 | 26.72 | 27.49 | 25.97 | 27.39 | 448,595 | +0.83(+3.13%) |
Dec 14, 2021 | 26.56 | 27.04 | 26.05 | 26.56 | 253,078 | -0.28(-1.04%) |
Dec 13, 2021 | 27.00 | 27.25 | 26.57 | 26.84 | 292,066 | -0.36(-1.32%) |
Dec 10, 2021 | 27.48 | 27.48 | 26.83 | 27.20 | 387,370 | -0.19(-0.69%) |
Dec 09, 2021 | 27.92 | 28.14 | 27.30 | 27.39 | 383,009 | -0.87(-3.08%) |
Dec 08, 2021 | 27.88 | 28.34 | 27.50 | 28.26 | 312,826 | +0.42(+1.51%) |
Dec 07, 2021 | 26.85 | 28.09 | 26.68 | 27.84 | 408,737 | +1.21(+4.54%) |
Dec 06, 2021 | 26.76 | 27.27 | 26.42 | 26.63 | 325,931 | +0.13(+0.49%) |
Dec 03, 2021 | 26.76 | 27.47 | 26.00 | 26.50 | 270,676 | -0.22(-0.82%) |
Dec 02, 2021 | 26.27 | 26.93 | 25.79 | 26.72 | 465,922 | +0.60(+2.30%) |