Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 32.90 | 34.15 | 32.68 | 34.15 | 947,182 | +1.20(+3.64%) |
Nov 29, 2022 | 32.85 | 33.10 | 32.52 | 32.95 | 641,322 | +0.12(+0.37%) |
Nov 28, 2022 | 33.30 | 33.50 | 32.77 | 32.83 | 594,751 | -0.59(-1.77%) |
Nov 25, 2022 | 32.95 | 33.51 | 32.86 | 33.42 | 350,905 | +0.21(+0.63%) |
Nov 23, 2022 | 33.04 | 33.33 | 32.84 | 33.21 | 766,486 | +0.32(+0.97%) |
Nov 22, 2022 | 32.09 | 32.98 | 31.83 | 32.89 | 3,080,526 | +0.89(+2.78%) |
Nov 21, 2022 | 31.59 | 32.09 | 31.46 | 32.00 | 800,793 | +0.17(+0.53%) |
Nov 18, 2022 | 32.90 | 32.90 | 31.77 | 31.83 | 1,096,890 | -0.72(-2.21%) |
Nov 17, 2022 | 32.50 | 32.90 | 32.24 | 32.55 | 828,069 | -0.55(-1.66%) |
Nov 16, 2022 | 33.68 | 33.69 | 32.93 | 33.10 | 1,287,767 | -0.89(-2.62%) |
Nov 15, 2022 | 33.23 | 34.12 | 33.23 | 33.99 | 1,649,002 | +1.37(+4.20%) |
Nov 14, 2022 | 32.50 | 33.22 | 31.53 | 32.62 | 2,725,714 | -0.17(-0.52%) |
Nov 11, 2022 | 31.50 | 33.94 | 31.03 | 32.79 | 3,379,084 | +1.58(+5.06%) |
Nov 10, 2022 | 30.80 | 31.48 | 30.66 | 31.21 | 2,709,347 | +1.33(+4.45%) |
Nov 09, 2022 | 30.63 | 30.91 | 29.88 | 29.88 | 1,243,706 | -1.10(-3.55%) |
Nov 08, 2022 | 31.50 | 32.60 | 30.49 | 30.98 | 1,625,049 | +0.94(+3.13%) |
Nov 07, 2022 | 29.64 | 30.10 | 29.28 | 30.04 | 982,949 | +0.49(+1.66%) |
Nov 04, 2022 | 30.28 | 30.28 | 29.18 | 29.55 | 896,072 | -0.47(-1.57%) |
Nov 03, 2022 | 30.38 | 30.38 | 29.70 | 30.02 | 567,067 | -0.61(-1.99%) |
Nov 02, 2022 | 31.98 | 30.59 | 30.63 | 829,669 | -1.45(-4.52%) | |
Nov 01, 2022 | 31.93 | 32.28 | 31.48 | 32.08 | 972,527 | +0.49(+1.55%) |
Oct 31, 2022 | 31.40 | 31.84 | 31.16 | 31.59 | 877,898 | -0.04(-0.13%) |
Oct 28, 2022 | 31.20 | 31.78 | 30.95 | 31.63 | 724,957 | +0.15(+0.48%) |
Oct 27, 2022 | 31.71 | 31.97 | 31.22 | 31.48 | 629,602 | -0.11(-0.35%) |
Oct 26, 2022 | 31.47 | 32.37 | 31.33 | 31.59 | 837,257 | -0.06(-0.19%) |
Oct 25, 2022 | 31.09 | 31.82 | 31.09 | 31.65 | 900,594 | +0.78(+2.53%) |
Oct 24, 2022 | 30.92 | 31.05 | 30.48 | 30.87 | 605,197 | +0.12(+0.39%) |
Oct 21, 2022 | 30.09 | 30.85 | 29.85 | 30.75 | 624,968 | +0.49(+1.62%) |
Oct 20, 2022 | 30.23 | 30.73 | 30.00 | 30.26 | 754,942 | +0.13(+0.43%) |
Oct 19, 2022 | 30.86 | 31.09 | 29.85 | 30.13 | 657,412 | -0.88(-2.84%) |
Oct 18, 2022 | 31.23 | 31.81 | 30.75 | 31.01 | 1,270,720 | +0.38(+1.24%) |
Oct 17, 2022 | 30.06 | 30.84 | 30.06 | 30.63 | 1,027,210 | +1.17(+3.97%) |
Oct 14, 2022 | 30.49 | 30.58 | 29.34 | 29.46 | 1,008,981 | -0.67(-2.22%) |
Oct 13, 2022 | 28.91 | 30.33 | 28.65 | 30.13 | 1,053,590 | +0.59(+2.00%) |
Oct 12, 2022 | 29.21 | 29.76 | 29.02 | 29.54 | 1,040,971 | +0.45(+1.55%) |
Oct 11, 2022 | 29.60 | 29.78 | 28.80 | 29.09 | 2,942,103 | -0.62(-2.09%) |
Oct 10, 2022 | 30.15 | 30.15 | 29.43 | 29.71 | 818,330 | -0.34(-1.13%) |
Oct 07, 2022 | 30.98 | 30.98 | 29.98 | 30.05 | 885,049 | -1.31(-4.18%) |
Oct 06, 2022 | 31.93 | 32.05 | 31.28 | 31.36 | 959,058 | -0.54(-1.69%) |
Oct 05, 2022 | 31.54 | 32.01 | 31.25 | 31.90 | 674,174 | -0.12(-0.37%) |
Oct 04, 2022 | 31.95 | 32.21 | 31.77 | 32.02 | 1,239,029 | +0.64(+2.04%) |
Oct 03, 2022 | 31.24 | 31.49 | 30.77 | 31.38 | 2,121,491 | +0.32(+1.03%) |
Sep 30, 2022 | 31.56 | 32.15 | 31.05 | 31.06 | 983,932 | -0.39(-1.24%) |
Sep 29, 2022 | 31.14 | 31.53 | 30.92 | 31.45 | 849,070 | -0.08(-0.25%) |
Sep 28, 2022 | 30.87 | 31.75 | 30.87 | 31.53 | 800,109 | +0.88(+2.87%) |
Sep 27, 2022 | 30.71 | 30.88 | 30.18 | 30.65 | 660,204 | +0.39(+1.29%) |
Sep 26, 2022 | 30.55 | 30.95 | 30.22 | 30.26 | 741,773 | -0.39(-1.27%) |
Sep 23, 2022 | 30.29 | 30.69 | 30.18 | 30.65 | 868,184 | +0.03(+0.10%) |
Sep 22, 2022 | 30.92 | 31.00 | 30.59 | 30.62 | 631,312 | -0.35(-1.13%) |
Sep 21, 2022 | 30.86 | 31.73 | 30.63 | 30.97 | 987,653 | +0.37(+1.21%) |
Sep 20, 2022 | 31.39 | 31.46 | 30.55 | 30.60 | 592,529 | -1.09(-3.44%) |
Sep 19, 2022 | 30.99 | 31.71 | 30.76 | 31.69 | 773,730 | +0.51(+1.64%) |
Sep 16, 2022 | 31.59 | 31.59 | 30.89 | 31.18 | 1,846,452 | -0.68(-2.13%) |
Sep 15, 2022 | 31.58 | 32.35 | 31.49 | 31.86 | 722,504 | -0.12(-0.38%) |
Sep 14, 2022 | 32.45 | 32.45 | 31.44 | 31.98 | 830,091 | -0.40(-1.24%) |
Sep 13, 2022 | 32.02 | 32.65 | 31.84 | 32.38 | 930,533 | -0.56(-1.70%) |
Sep 12, 2022 | 32.82 | 33.35 | 32.74 | 32.94 | 633,500 | +0.34(+1.04%) |
Sep 09, 2022 | 32.12 | 32.70 | 32.12 | 32.60 | 651,342 | +0.80(+2.52%) |
Sep 08, 2022 | 32.07 | 32.34 | 31.66 | 31.80 | 818,355 | -0.67(-2.06%) |
Sep 07, 2022 | 32.56 | 32.64 | 31.86 | 32.47 | 724,324 | -0.09(-0.28%) |
Sep 06, 2022 | 32.18 | 32.84 | 32.06 | 32.56 | 868,207 | +0.54(+1.69%) |
Sep 02, 2022 | 32.74 | 32.79 | 31.91 | 32.02 | 942,252 | -0.53(-1.63%) |
Sep 01, 2022 | 32.76 | 32.99 | 32.06 | 32.55 | 1,114,448 | -0.35(-1.06%) |
Aug 31, 2022 | 33.27 | 33.28 | 32.79 | 32.90 | 911,769 | +0.00(+0.00%) |
Aug 30, 2022 | 32.70 | 33.19 | 32.59 | 32.90 | 1,178,860 | +0.35(+1.08%) |
Aug 29, 2022 | 33.06 | 33.44 | 32.54 | 32.55 | 889,368 | -0.83(-2.49%) |
Aug 26, 2022 | 34.78 | 35.01 | 33.37 | 33.38 | 547,512 | -1.39(-4.00%) |
Aug 25, 2022 | 34.38 | 34.93 | 34.20 | 34.77 | 517,911 | +0.70(+2.05%) |
Aug 24, 2022 | 34.28 | 34.36 | 34.05 | 34.07 | 519,099 | -0.10(-0.29%) |
Aug 23, 2022 | 34.30 | 34.55 | 34.07 | 34.17 | 550,783 | -0.02(-0.06%) |
Aug 22, 2022 | 34.71 | 34.81 | 33.94 | 34.19 | 504,927 | -1.03(-2.92%) |
Aug 19, 2022 | 35.70 | 35.88 | 34.90 | 35.22 | 552,829 | -0.67(-1.87%) |
Aug 18, 2022 | 35.01 | 35.98 | 34.75 | 35.89 | 896,941 | +0.85(+2.43%) |
Aug 17, 2022 | 35.31 | 35.40 | 34.70 | 35.04 | 548,482 | -0.63(-1.77%) |
Aug 16, 2022 | 35.39 | 35.81 | 35.02 | 35.67 | 899,713 | -0.12(-0.34%) |
Aug 15, 2022 | 35.75 | 36.19 | 35.75 | 35.79 | 989,162 | +0.06(+0.17%) |
Aug 12, 2022 | 35.86 | 36.07 | 35.54 | 35.73 | 853,285 | -0.11(-0.31%) |
Aug 11, 2022 | 35.99 | 36.22 | 35.69 | 35.84 | 870,701 | +0.16(+0.45%) |
Aug 10, 2022 | 35.49 | 35.92 | 35.06 | 35.68 | 718,521 | +1.02(+2.94%) |
Aug 09, 2022 | 34.86 | 35.34 | 34.60 | 34.66 | 763,383 | -0.50(-1.42%) |
Aug 08, 2022 | 35.87 | 36.22 | 35.07 | 35.16 | 775,723 | -0.55(-1.54%) |
Aug 05, 2022 | 37.33 | 37.33 | 35.15 | 35.71 | 2,309,388 | -3.13(-8.06%) |
Aug 04, 2022 | 38.64 | 38.90 | 38.02 | 38.84 | 1,255,835 | +0.32(+0.83%) |
Aug 03, 2022 | 37.42 | 38.73 | 37.23 | 38.52 | 1,050,684 | +1.32(+3.55%) |
Aug 02, 2022 | 37.65 | 37.99 | 36.76 | 37.20 | 920,454 | -1.05(-2.75%) |
Aug 01, 2022 | 37.91 | 38.64 | 37.47 | 38.25 | 1,613,086 | -0.04(-0.10%) |
Jul 29, 2022 | 38.28 | 38.59 | 37.84 | 38.29 | 1,195,619 | -0.10(-0.26%) |
Jul 28, 2022 | 38.19 | 38.87 | 37.81 | 38.39 | 663,927 | +0.12(+0.31%) |
Jul 27, 2022 | 36.99 | 38.38 | 36.80 | 38.27 | 648,451 | +1.65(+4.51%) |
Jul 26, 2022 | 38.01 | 38.01 | 36.38 | 36.62 | 466,270 | -1.59(-4.16%) |
Jul 25, 2022 | 38.51 | 38.51 | 37.98 | 38.21 | 523,880 | -0.15(-0.39%) |
Jul 22, 2022 | 39.54 | 39.55 | 38.08 | 38.36 | 359,036 | -1.19(-3.01%) |
Jul 21, 2022 | 38.44 | 39.56 | 38.36 | 39.55 | 472,524 | +0.96(+2.49%) |
Jul 20, 2022 | 38.25 | 38.81 | 37.99 | 38.59 | 469,777 | +0.60(+1.58%) |
Jul 19, 2022 | 37.41 | 38.11 | 37.16 | 37.99 | 281,891 | +1.25(+3.40%) |
Jul 18, 2022 | 37.10 | 37.55 | 36.63 | 36.74 | 397,864 | -0.36(-0.97%) |
Jul 15, 2022 | 37.16 | 37.34 | 36.70 | 37.10 | 476,163 | +0.53(+1.45%) |
Jul 14, 2022 | 36.86 | 36.95 | 36.30 | 36.57 | 554,733 | -0.79(-2.11%) |
Jul 13, 2022 | 36.72 | 37.63 | 36.53 | 37.36 | 285,303 | -0.02(-0.05%) |
Jul 12, 2022 | 38.44 | 39.03 | 37.14 | 37.38 | 493,825 | -1.14(-2.96%) |
Jul 11, 2022 | 38.92 | 38.92 | 38.33 | 38.52 | 259,145 | -0.67(-1.71%) |
Jul 08, 2022 | 39.00 | 39.58 | 38.67 | 39.19 | 319,274 | -0.27(-0.68%) |
Jul 07, 2022 | 38.52 | 39.84 | 38.52 | 39.46 | 693,023 | +0.95(+2.47%) |
Jul 06, 2022 | 38.69 | 38.86 | 38.01 | 38.51 | 567,763 | +0.02(+0.05%) |
Jul 05, 2022 | 36.50 | 38.50 | 36.18 | 38.49 | 653,297 | +1.12(+3.00%) |
Jul 01, 2022 | 37.06 | 37.50 | 36.44 | 37.37 | 541,110 | +0.36(+0.97%) |
Jun 30, 2022 | 36.79 | 37.38 | 36.25 | 37.01 | 480,269 | -0.45(-1.20%) |
Jun 29, 2022 | 37.40 | 37.58 | 36.79 | 37.46 | 641,186 | +0.21(+0.56%) |
Jun 28, 2022 | 38.02 | 38.44 | 37.05 | 37.25 | 972,978 | -0.61(-1.61%) |
Jun 27, 2022 | 39.66 | 39.66 | 37.67 | 37.86 | 613,796 | -1.89(-4.75%) |
Jun 24, 2022 | 38.13 | 39.84 | 38.13 | 39.75 | 1,799,467 | +1.94(+5.13%) |
Jun 23, 2022 | 36.92 | 37.85 | 35.94 | 37.81 | 947,655 | +1.24(+3.39%) |
Jun 22, 2022 | 36.10 | 36.99 | 36.10 | 36.57 | 912,642 | -0.25(-0.68%) |
Jun 21, 2022 | 36.06 | 36.89 | 35.50 | 36.82 | 808,555 | +1.19(+3.34%) |
Jun 17, 2022 | 34.90 | 36.00 | 34.80 | 35.63 | 1,960,141 | +1.00(+2.89%) |
Jun 16, 2022 | 35.38 | 35.53 | 34.19 | 34.63 | 813,573 | -1.61(-4.44%) |
Jun 15, 2022 | 36.30 | 36.68 | 35.53 | 36.24 | 671,639 | +0.27(+0.75%) |
Jun 14, 2022 | 36.79 | 37.18 | 35.57 | 35.97 | 724,900 | -0.95(-2.57%) |
Jun 13, 2022 | 36.28 | 37.13 | 35.96 | 36.92 | 1,133,891 | -0.26(-0.70%) |
Jun 10, 2022 | 37.66 | 37.88 | 37.07 | 37.18 | 482,305 | -1.19(-3.10%) |
Jun 09, 2022 | 38.47 | 39.16 | 38.19 | 38.37 | 654,240 | -0.40(-1.03%) |
Jun 08, 2022 | 39.26 | 39.53 | 38.73 | 38.77 | 568,486 | -0.42(-1.07%) |
Jun 07, 2022 | 37.95 | 39.23 | 37.91 | 39.19 | 534,997 | +0.93(+2.43%) |
Jun 06, 2022 | 38.71 | 38.88 | 38.01 | 38.26 | 591,537 | -0.06(-0.16%) |
Jun 03, 2022 | 38.53 | 38.97 | 38.00 | 38.32 | 535,347 | -0.73(-1.87%) |
Jun 02, 2022 | 37.92 | 39.11 | 37.92 | 39.05 | 561,780 | +1.18(+3.12%) |
Jun 01, 2022 | 38.86 | 39.24 | 37.64 | 37.87 | 869,663 | -0.56(-1.46%) |
May 31, 2022 | 38.10 | 38.61 | 37.47 | 38.43 | 1,395,254 | +0.07(+0.18%) |
May 27, 2022 | 37.81 | 38.63 | 37.75 | 38.36 | 658,853 | +1.02(+2.73%) |
May 26, 2022 | 35.54 | 37.60 | 35.23 | 37.34 | 785,979 | +1.28(+3.55%) |
May 25, 2022 | 34.92 | 36.32 | 34.84 | 36.06 | 701,297 | +1.14(+3.26%) |
May 24, 2022 | 35.12 | 35.12 | 34.19 | 34.92 | 901,355 | -0.72(-2.02%) |
May 23, 2022 | 35.84 | 36.30 | 35.46 | 35.64 | 703,731 | -0.02(-0.06%) |
May 20, 2022 | 36.14 | 36.94 | 34.94 | 35.66 | 690,218 | -0.29(-0.81%) |
May 19, 2022 | 36.25 | 36.52 | 35.74 | 35.95 | 802,913 | -0.41(-1.13%) |
May 18, 2022 | 36.65 | 36.89 | 36.05 | 36.36 | 744,674 | -0.74(-1.99%) |
May 17, 2022 | 36.66 | 37.21 | 36.35 | 37.10 | 627,915 | +1.00(+2.77%) |
May 16, 2022 | 36.28 | 37.15 | 36.02 | 36.10 | 830,141 | -0.48(-1.31%) |
May 13, 2022 | 35.19 | 37.19 | 35.19 | 36.58 | 1,271,402 | +1.91(+5.51%) |
May 12, 2022 | 33.51 | 35.15 | 33.40 | 34.67 | 1,308,088 | +0.91(+2.70%) |
May 11, 2022 | 34.23 | 34.78 | 33.59 | 33.76 | 1,447,369 | -0.65(-1.89%) |
May 10, 2022 | 35.06 | 35.20 | 33.38 | 34.41 | 1,662,208 | -0.09(-0.26%) |
May 09, 2022 | 35.03 | 36.15 | 33.93 | 34.50 | 1,794,459 | -1.34(-3.74%) |
May 06, 2022 | 36.60 | 37.79 | 34.93 | 35.84 | 3,886,445 | -4.05(-10.15%) |
May 05, 2022 | 40.99 | 40.99 | 39.41 | 39.89 | 2,823,622 | -1.66(-4.00%) |
May 04, 2022 | 41.62 | 41.84 | 40.44 | 41.55 | 1,391,874 | +0.17(+0.41%) |
May 03, 2022 | 41.28 | 41.66 | 40.68 | 41.38 | 1,139,028 | +0.10(+0.24%) |
May 02, 2022 | 41.27 | 41.60 | 40.38 | 41.28 | 999,585 | -0.07(-0.17%) |
Apr 29, 2022 | 41.92 | 42.71 | 41.30 | 41.35 | 851,833 | -0.90(-2.13%) |
Apr 28, 2022 | 42.28 | 42.75 | 41.23 | 42.25 | 821,449 | +0.24(+0.57%) |
Apr 27, 2022 | 42.57 | 43.06 | 42.00 | 42.01 | 1,244,030 | -0.71(-1.66%) |
Apr 26, 2022 | 43.35 | 43.67 | 42.41 | 42.72 | 1,582,284 | -0.93(-2.13%) |
Apr 25, 2022 | 43.28 | 44.06 | 43.05 | 43.65 | 1,661,381 | -0.09(-0.21%) |
Apr 22, 2022 | 45.08 | 45.31 | 43.66 | 43.74 | 1,119,611 | -1.40(-3.10%) |
Apr 21, 2022 | 46.07 | 46.27 | 44.88 | 45.14 | 721,812 | -0.64(-1.40%) |
Apr 20, 2022 | 45.82 | 46.48 | 45.14 | 45.78 | 467,611 | +0.35(+0.77%) |
Apr 19, 2022 | 44.90 | 45.81 | 44.90 | 45.43 | 729,508 | +0.13(+0.29%) |
Apr 18, 2022 | 45.72 | 46.10 | 45.06 | 45.30 | 763,795 | -0.38(-0.83%) |
Apr 14, 2022 | 47.24 | 47.30 | 45.56 | 45.68 | 1,680,265 | -1.64(-3.47%) |
Apr 13, 2022 | 46.44 | 47.55 | 46.14 | 47.32 | 796,249 | +0.92(+1.98%) |
Apr 12, 2022 | 47.01 | 47.52 | 45.97 | 46.40 | 1,635,533 | -0.33(-0.71%) |
Apr 11, 2022 | 46.73 | 47.33 | 46.50 | 46.73 | 1,019,970 | -0.25(-0.53%) |
Apr 08, 2022 | 47.56 | 47.85 | 46.86 | 46.98 | 779,997 | -0.52(-1.09%) |
Apr 07, 2022 | 47.09 | 48.01 | 47.09 | 47.50 | 696,809 | +0.11(+0.23%) |
Apr 06, 2022 | 47.15 | 47.65 | 46.73 | 47.39 | 876,765 | -0.41(-0.86%) |
Apr 05, 2022 | 48.52 | 48.86 | 47.55 | 47.80 | 780,117 | -0.88(-1.81%) |
Apr 04, 2022 | 49.06 | 49.49 | 48.09 | 48.68 | 680,854 | -0.50(-1.02%) |
Apr 01, 2022 | 49.30 | 50.00 | 48.57 | 49.18 | 747,452 | -0.11(-0.22%) |
Mar 31, 2022 | 49.92 | 50.35 | 49.19 | 49.29 | 795,459 | -0.53(-1.06%) |
Mar 30, 2022 | 50.31 | 50.49 | 49.24 | 49.82 | 908,431 | -0.84(-1.66%) |
Mar 29, 2022 | 50.31 | 50.93 | 49.77 | 50.66 | 1,001,794 | +0.67(+1.34%) |
Mar 28, 2022 | 50.20 | 50.68 | 49.59 | 49.99 | 892,938 | -0.37(-0.73%) |
Mar 25, 2022 | 50.50 | 50.58 | 50.03 | 50.36 | 639,859 | -0.10(-0.20%) |
Mar 24, 2022 | 49.70 | 50.99 | 49.31 | 50.46 | 1,182,095 | +0.76(+1.53%) |
Mar 23, 2022 | 49.02 | 50.41 | 48.67 | 49.70 | 947,276 | +0.29(+0.59%) |
Mar 22, 2022 | 49.19 | 49.91 | 49.06 | 49.41 | 1,106,124 | +0.37(+0.75%) |
Mar 21, 2022 | 48.05 | 49.06 | 47.93 | 49.04 | 686,329 | +0.69(+1.43%) |
Mar 18, 2022 | 47.65 | 48.41 | 47.45 | 48.35 | 2,010,571 | +0.79(+1.66%) |
Mar 17, 2022 | 46.87 | 47.72 | 46.59 | 47.56 | 757,075 | +0.62(+1.32%) |
Mar 16, 2022 | 45.04 | 46.95 | 44.82 | 46.94 | 1,061,999 | +2.43(+5.46%) |
Mar 15, 2022 | 43.51 | 44.57 | 43.19 | 44.51 | 699,636 | +1.20(+2.77%) |
Mar 14, 2022 | 43.82 | 44.28 | 42.83 | 43.31 | 1,002,421 | -0.94(-2.12%) |
Mar 11, 2022 | 45.47 | 45.78 | 44.10 | 44.25 | 893,892 | -0.98(-2.17%) |
Mar 10, 2022 | 44.76 | 44.33 | 45.23 | 569,348 | -0.24(-0.53%) | |
Mar 09, 2022 | 44.72 | 45.73 | 44.72 | 45.47 | 807,339 | +1.31(+2.97%) |
Mar 08, 2022 | 44.43 | 45.78 | 43.96 | 44.16 | 1,057,152 | -0.81(-1.80%) |
Mar 07, 2022 | 46.40 | 46.90 | 44.54 | 44.97 | 892,087 | -1.33(-2.87%) |
Mar 04, 2022 | 47.16 | 47.73 | 45.60 | 46.30 | 966,514 | -1.14(-2.40%) |
Mar 03, 2022 | 49.29 | 49.29 | 46.52 | 47.44 | 1,160,011 | -1.60(-3.26%) |
Mar 02, 2022 | 48.94 | 49.26 | 47.92 | 49.04 | 1,198,329 | -0.41(-0.83%) |
Mar 01, 2022 | 50.08 | 51.00 | 49.13 | 49.45 | 657,965 | -0.54(-1.08%) |
Feb 28, 2022 | 49.39 | 50.41 | 49.28 | 49.99 | 608,167 | +0.24(+0.48%) |
Feb 25, 2022 | 49.15 | 50.22 | 48.71 | 49.75 | 784,366 | +0.24(+0.48%) |
Feb 24, 2022 | 46.22 | 49.72 | 46.00 | 49.51 | 878,462 | +1.98(+4.17%) |
Feb 23, 2022 | 48.04 | 49.61 | 47.26 | 47.53 | 860,585 | -0.26(-0.54%) |
Feb 22, 2022 | 48.05 | 49.26 | 47.40 | 47.79 | 735,410 | -1.12(-2.29%) |
Feb 18, 2022 | 48.91 | 0 | -1.23(-2.45%) | |||
Feb 17, 2022 | 50.50 | 51.19 | 49.83 | 50.14 | 696,419 | -1.12(-2.18%) |
Feb 16, 2022 | 50.33 | 51.81 | 50.16 | 51.26 | 959,881 | +0.60(+1.18%) |
Feb 15, 2022 | 49.91 | 51.00 | 49.72 | 50.66 | 1,052,176 | +1.24(+2.51%) |
Feb 14, 2022 | 50.12 | 50.79 | 48.83 | 49.42 | 883,198 | -0.65(-1.30%) |
Feb 11, 2022 | 51.06 | 51.98 | 49.77 | 50.07 | 947,344 | -0.93(-1.82%) |
Feb 10, 2022 | 50.71 | 51.85 | 50.31 | 51.00 | 1,423,795 | +0.01(+0.02%) |
Feb 09, 2022 | 52.42 | 52.53 | 49.59 | 50.99 | 2,394,939 | +0.10(+0.20%) |
Feb 08, 2022 | 45.66 | 51.70 | 45.10 | 50.89 | 5,819,207 | +10.61(+26.34%) |
Feb 07, 2022 | 42.14 | 42.68 | 40.15 | 40.28 | 1,553,479 | -1.49(-3.57%) |
Feb 04, 2022 | 41.18 | 42.67 | 40.98 | 41.77 | 1,440,311 | +0.57(+1.38%) |
Feb 03, 2022 | 41.14 | 41.36 | 41.20 | 1,120,193 | -0.73(-1.74%) | |
Feb 02, 2022 | 41.53 | 42.22 | 41.09 | 41.93 | 1,496,529 | +0.22(+0.53%) |
Feb 01, 2022 | 40.33 | 41.71 | 40.08 | 41.71 | 796,181 | +1.37(+3.40%) |
Jan 31, 2022 | 40.03 | 40.95 | 39.63 | 40.34 | 1,062,387 | +0.18(+0.45%) |
Jan 28, 2022 | 38.91 | 40.17 | 38.39 | 40.16 | 707,744 | +1.29(+3.32%) |
Jan 27, 2022 | 40.02 | 41.17 | 38.83 | 38.87 | 652,352 | -0.69(-1.74%) |
Jan 26, 2022 | 40.19 | 41.45 | 39.38 | 39.56 | 694,533 | -0.32(-0.80%) |
Jan 25, 2022 | 39.88 | 40.25 | 39.13 | 39.88 | 1,207,419 | -0.68(-1.68%) |
Jan 24, 2022 | 38.52 | 40.80 | 37.35 | 40.56 | 1,427,497 | +1.16(+2.94%) |
Jan 21, 2022 | 40.90 | 41.55 | 39.34 | 39.40 | 1,320,194 | -1.67(-4.07%) |
Jan 20, 2022 | 42.39 | 42.97 | 41.05 | 41.07 | 1,021,212 | -1.24(-2.93%) |
Jan 19, 2022 | 42.84 | 43.40 | 42.16 | 42.31 | 682,089 | -0.45(-1.05%) |
Jan 18, 2022 | 43.49 | 43.86 | 42.65 | 42.76 | 478,916 | -1.04(-2.37%) |
Jan 14, 2022 | 43.80 | 0 | +0.34(+0.78%) | |||
Jan 13, 2022 | 45.00 | 45.00 | 43.27 | 43.46 | 630,322 | -1.31(-2.93%) |
Jan 12, 2022 | 45.22 | 46.26 | 44.63 | 44.77 | 573,939 | -0.42(-0.93%) |
Jan 11, 2022 | 44.79 | 45.43 | 43.96 | 45.19 | 938,291 | +0.42(+0.94%) |
Jan 10, 2022 | 41.92 | 44.82 | 41.91 | 44.77 | 1,270,044 | +2.39(+5.64%) |
Jan 07, 2022 | 42.65 | 43.24 | 42.16 | 42.38 | 600,794 | -0.46(-1.07%) |
Jan 06, 2022 | 42.51 | 43.67 | 42.19 | 42.84 | 682,183 | +0.23(+0.54%) |
Jan 05, 2022 | 43.77 | 43.85 | 42.23 | 42.61 | 1,126,600 | -1.19(-2.72%) |
Jan 04, 2022 | 43.35 | 43.85 | 42.51 | 43.80 | 748,990 | -0.12(-0.27%) |
Jan 03, 2022 | 42.81 | 43.94 | 42.77 | 43.92 | 617,682 | +1.45(+3.41%) |
Dec 31, 2021 | 43.17 | 43.66 | 42.43 | 42.47 | 521,374 | -0.77(-1.78%) |
Dec 30, 2021 | 43.92 | 44.42 | 43.18 | 43.24 | 462,229 | -0.59(-1.35%) |
Dec 29, 2021 | 44.00 | 44.53 | 43.68 | 43.83 | 356,262 | -0.22(-0.50%) |
Dec 28, 2021 | 44.44 | 44.44 | 43.48 | 44.05 | 455,625 | -0.39(-0.88%) |
Dec 27, 2021 | 44.34 | 44.78 | 43.95 | 44.44 | 491,356 | +0.33(+0.75%) |
Dec 23, 2021 | 43.23 | 44.27 | 43.02 | 44.11 | 429,083 | +1.03(+2.39%) |
Dec 22, 2021 | 43.07 | 43.35 | 42.78 | 43.08 | 450,878 | -0.04(-0.09%) |
Dec 21, 2021 | 42.14 | 43.31 | 42.02 | 43.12 | 665,589 | +0.87(+2.06%) |
Dec 20, 2021 | 44.14 | 44.14 | 41.89 | 42.25 | 868,043 | -0.51(-1.19%) |
Dec 17, 2021 | 41.91 | 43.15 | 41.64 | 42.76 | 1,945,866 | +0.83(+1.98%) |
Dec 16, 2021 | 43.08 | 43.12 | 41.76 | 41.93 | 722,059 | -1.21(-2.80%) |
Dec 15, 2021 | 42.03 | 43.30 | 41.91 | 43.14 | 628,306 | +1.12(+2.67%) |
Dec 14, 2021 | 41.58 | 42.38 | 41.25 | 42.02 | 830,517 | +0.13(+0.31%) |
Dec 13, 2021 | 42.46 | 43.01 | 41.72 | 41.89 | 884,360 | -0.67(-1.57%) |
Dec 10, 2021 | 43.20 | 43.89 | 42.47 | 42.56 | 693,158 | -0.29(-0.68%) |
Dec 09, 2021 | 43.50 | 44.15 | 42.82 | 42.85 | 936,329 | -1.08(-2.46%) |
Dec 08, 2021 | 43.68 | 44.08 | 42.70 | 43.93 | 621,900 | +0.36(+0.83%) |
Dec 07, 2021 | 43.22 | 44.21 | 42.67 | 43.57 | 1,100,070 | +1.47(+3.49%) |
Dec 06, 2021 | 41.31 | 42.36 | 40.66 | 42.10 | 1,202,611 | +0.68(+1.64%) |
Dec 03, 2021 | 42.92 | 43.28 | 40.58 | 41.42 | 1,479,931 | -1.34(-3.13%) |
Dec 02, 2021 | 42.31 | 43.03 | 42.10 | 42.76 | 986,107 | +0.10(+0.23%) |