Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 42.39 | 43.38 | 41.63 | 43.25 | 232,934 | +0.76(+1.78%) |
Nov 29, 2022 | 42.79 | 43.53 | 42.46 | 42.50 | 92,465 | -0.28(-0.65%) |
Nov 28, 2022 | 43.76 | 43.97 | 42.77 | 42.78 | 175,972 | -1.60(-3.61%) |
Nov 25, 2022 | 44.52 | 44.72 | 43.60 | 44.38 | 85,039 | +0.08(+0.18%) |
Nov 23, 2022 | 43.81 | 44.36 | 43.69 | 44.30 | 98,703 | +0.40(+0.91%) |
Nov 22, 2022 | 43.78 | 44.29 | 43.52 | 43.90 | 94,765 | +0.24(+0.55%) |
Nov 21, 2022 | 42.38 | 43.69 | 41.99 | 43.66 | 147,588 | +1.28(+3.02%) |
Nov 18, 2022 | 43.69 | 43.69 | 42.07 | 42.38 | 119,613 | -0.46(-1.07%) |
Nov 17, 2022 | 42.68 | 43.11 | 42.16 | 42.84 | 104,952 | -0.45(-1.03%) |
Nov 16, 2022 | 43.70 | 43.70 | 43.16 | 43.28 | 97,175 | -0.62(-1.40%) |
Nov 15, 2022 | 44.05 | 44.67 | 43.46 | 43.90 | 127,689 | +0.31(+0.71%) |
Nov 14, 2022 | 43.94 | 44.37 | 43.55 | 43.59 | 262,749 | -0.48(-1.08%) |
Nov 11, 2022 | 43.75 | 44.29 | 43.52 | 44.07 | 155,051 | +0.46(+1.05%) |
Nov 10, 2022 | 42.35 | 44.18 | 42.11 | 43.61 | 179,498 | +2.18(+5.25%) |
Nov 09, 2022 | 41.68 | 42.02 | 41.25 | 41.44 | 164,996 | -0.60(-1.42%) |
Nov 08, 2022 | 42.56 | 42.59 | 41.72 | 42.03 | 142,045 | -0.31(-0.73%) |
Nov 07, 2022 | 41.70 | 42.54 | 41.43 | 42.34 | 129,443 | +0.72(+1.72%) |
Nov 04, 2022 | 40.38 | 41.65 | 40.24 | 41.62 | 122,598 | +1.61(+4.02%) |
Nov 03, 2022 | 40.75 | 40.87 | 39.64 | 40.02 | 134,890 | -1.26(-3.06%) |
Nov 02, 2022 | 41.29 | 42.23 | 41.03 | 41.28 | 215,719 | -0.21(-0.50%) |
Nov 01, 2022 | 41.98 | 42.23 | 41.48 | 41.49 | 135,225 | -0.28(-0.67%) |
Oct 31, 2022 | 41.35 | 42.02 | 41.05 | 41.76 | 213,318 | -0.01(-0.02%) |
Oct 28, 2022 | 39.56 | 41.87 | 39.04 | 41.77 | 312,816 | +2.50(+6.38%) |
Oct 27, 2022 | 39.68 | 39.89 | 38.82 | 39.27 | 163,958 | +0.08(+0.20%) |
Oct 26, 2022 | 38.80 | 39.89 | 38.66 | 39.19 | 159,746 | +0.17(+0.43%) |
Oct 25, 2022 | 38.08 | 39.08 | 37.69 | 39.02 | 202,318 | +0.97(+2.56%) |
Oct 24, 2022 | 37.56 | 38.05 | 37.25 | 38.05 | 140,197 | +0.56(+1.48%) |
Oct 21, 2022 | 36.40 | 37.69 | 36.22 | 37.49 | 147,183 | +1.40(+3.88%) |
Oct 20, 2022 | 37.24 | 37.24 | 35.81 | 36.09 | 129,167 | -1.17(-3.15%) |
Oct 19, 2022 | 37.42 | 37.85 | 36.54 | 37.26 | 178,894 | -0.56(-1.47%) |
Oct 18, 2022 | 38.49 | 38.97 | 37.60 | 37.82 | 177,098 | -0.21(-0.55%) |
Oct 17, 2022 | 37.93 | 38.48 | 37.30 | 38.03 | 150,658 | +0.72(+1.92%) |
Oct 14, 2022 | 38.81 | 39.41 | 37.13 | 37.31 | 266,855 | -1.30(-3.37%) |
Oct 13, 2022 | 35.82 | 38.68 | 35.42 | 38.61 | 286,840 | +2.30(+6.32%) |
Oct 12, 2022 | 35.43 | 36.73 | 35.02 | 36.32 | 307,286 | +0.77(+2.18%) |
Oct 11, 2022 | 34.01 | 35.68 | 33.80 | 35.54 | 329,291 | +1.40(+4.10%) |
Oct 10, 2022 | 33.95 | 34.55 | 33.49 | 34.14 | 185,480 | +0.57(+1.69%) |
Oct 07, 2022 | 34.40 | 34.40 | 33.43 | 33.58 | 339,848 | -1.09(-3.15%) |
Oct 06, 2022 | 34.75 | 35.21 | 34.66 | 34.67 | 192,358 | -0.35(-0.99%) |
Oct 05, 2022 | 34.31 | 35.15 | 34.23 | 35.02 | 169,770 | +0.02(+0.06%) |
Oct 04, 2022 | 33.78 | 35.02 | 33.78 | 35.00 | 188,266 | +1.84(+5.54%) |
Oct 03, 2022 | 33.04 | 33.42 | 32.76 | 33.16 | 230,976 | +0.41(+1.24%) |
Sep 30, 2022 | 32.73 | 33.55 | 32.42 | 32.75 | 272,093 | +0.08(+0.24%) |
Sep 29, 2022 | 32.60 | 32.98 | 32.39 | 32.67 | 219,709 | -0.37(-1.11%) |
Sep 28, 2022 | 31.89 | 33.41 | 31.91 | 33.04 | 279,425 | +1.20(+3.78%) |
Sep 27, 2022 | 32.10 | 32.77 | 31.69 | 31.84 | 311,989 | -0.13(-0.40%) |
Sep 26, 2022 | 31.78 | 32.39 | 31.78 | 31.97 | 310,258 | -0.03(-0.09%) |
Sep 23, 2022 | 31.82 | 32.08 | 31.46 | 32.00 | 209,839 | -0.27(-0.83%) |
Sep 22, 2022 | 32.60 | 32.75 | 31.88 | 32.26 | 169,054 | -0.33(-1.01%) |
Sep 21, 2022 | 32.84 | 33.53 | 32.56 | 32.59 | 150,187 | -0.17(-0.52%) |
Sep 20, 2022 | 32.90 | 33.22 | 32.49 | 32.76 | 129,580 | -0.37(-1.11%) |
Sep 19, 2022 | 32.43 | 33.21 | 32.36 | 33.13 | 177,334 | +0.55(+1.68%) |
Sep 16, 2022 | 32.47 | 32.65 | 31.67 | 32.58 | 507,476 | -0.12(-0.36%) |
Sep 15, 2022 | 32.45 | 33.14 | 32.43 | 32.70 | 141,378 | +0.20(+0.61%) |
Sep 14, 2022 | 32.96 | 33.05 | 32.07 | 32.50 | 249,695 | -0.45(-1.36%) |
Sep 13, 2022 | 33.36 | 33.51 | 32.65 | 32.95 | 239,466 | -1.20(-3.52%) |
Sep 12, 2022 | 33.85 | 34.29 | 33.81 | 34.15 | 299,331 | +0.28(+0.82%) |
Sep 09, 2022 | 33.34 | 33.92 | 32.95 | 33.87 | 149,330 | +1.04(+3.18%) |
Sep 08, 2022 | 32.22 | 33.13 | 31.98 | 32.83 | 171,458 | +0.24(+0.73%) |
Sep 07, 2022 | 31.75 | 32.62 | 31.56 | 32.59 | 197,483 | +0.67(+2.09%) |
Sep 06, 2022 | 32.70 | 33.37 | 31.72 | 31.93 | 200,915 | -0.51(-1.56%) |
Sep 02, 2022 | 32.70 | 33.53 | 32.28 | 32.43 | 278,457 | -0.28(-0.85%) |
Sep 01, 2022 | 32.48 | 32.74 | 31.98 | 32.71 | 173,184 | +0.01(+0.03%) |
Aug 31, 2022 | 33.14 | 33.17 | 32.52 | 32.70 | 227,399 | -0.34(-1.02%) |
Aug 30, 2022 | 33.38 | 33.43 | 32.74 | 33.04 | 144,004 | -0.21(-0.63%) |
Aug 29, 2022 | 33.34 | 33.76 | 32.95 | 33.25 | 279,717 | -0.48(-1.41%) |
Aug 26, 2022 | 35.09 | 35.37 | 33.72 | 33.72 | 164,498 | -1.19(-3.41%) |
Aug 25, 2022 | 34.52 | 35.00 | 34.04 | 34.91 | 259,805 | +0.44(+1.27%) |
Aug 24, 2022 | 34.15 | 34.75 | 34.15 | 34.48 | 95,754 | +0.09(+0.26%) |
Aug 23, 2022 | 34.80 | 35.37 | 34.37 | 34.39 | 123,417 | -0.49(-1.39%) |
Aug 22, 2022 | 35.82 | 35.82 | 34.67 | 34.87 | 218,207 | -1.39(-3.83%) |
Aug 19, 2022 | 36.42 | 36.92 | 36.17 | 36.26 | 184,893 | -0.58(-1.56%) |
Aug 18, 2022 | 36.46 | 36.91 | 36.20 | 36.84 | 125,533 | +0.29(+0.79%) |
Aug 17, 2022 | 36.40 | 36.97 | 36.37 | 36.55 | 160,251 | -0.38(-1.02%) |
Aug 16, 2022 | 36.09 | 37.16 | 36.09 | 36.93 | 155,126 | +0.64(+1.78%) |
Aug 15, 2022 | 35.70 | 36.28 | 35.41 | 36.28 | 187,045 | +0.17(+0.47%) |
Aug 12, 2022 | 36.15 | 36.27 | 35.67 | 36.11 | 213,480 | +0.44(+1.22%) |
Aug 11, 2022 | 35.65 | 36.09 | 35.55 | 35.68 | 428,684 | +0.42(+1.18%) |
Aug 10, 2022 | 34.72 | 35.81 | 34.45 | 35.26 | 312,351 | +0.95(+2.78%) |
Aug 09, 2022 | 33.87 | 34.34 | 33.35 | 34.31 | 215,220 | +0.46(+1.35%) |
Aug 08, 2022 | 33.93 | 34.58 | 33.64 | 33.85 | 221,105 | -0.08(-0.23%) |
Aug 05, 2022 | 34.29 | 34.54 | 33.67 | 33.93 | 265,246 | -0.29(-0.84%) |
Aug 04, 2022 | 33.88 | 34.45 | 33.47 | 34.22 | 451,055 | +0.52(+1.53%) |
Aug 03, 2022 | 33.79 | 34.06 | 33.46 | 33.70 | 433,869 | +0.12(+0.35%) |
Aug 02, 2022 | 32.93 | 33.87 | 32.74 | 33.58 | 565,788 | +0.57(+1.71%) |
Aug 01, 2022 | 33.45 | 33.73 | 32.81 | 33.02 | 408,370 | -0.44(-1.31%) |
Jul 29, 2022 | 33.73 | 34.57 | 33.35 | 33.45 | 437,736 | -0.28(-0.82%) |
Jul 28, 2022 | 38.84 | 38.85 | 30.91 | 33.73 | 1,752,571 | -9.05(-21.15%) |
Jul 27, 2022 | 41.72 | 42.94 | 41.59 | 42.78 | 168,512 | +1.41(+3.41%) |
Jul 26, 2022 | 41.26 | 42.16 | 41.16 | 41.37 | 133,373 | -0.45(-1.07%) |
Jul 25, 2022 | 41.49 | 41.99 | 41.07 | 41.82 | 155,961 | +0.56(+1.35%) |
Jul 22, 2022 | 41.84 | 42.12 | 40.37 | 41.26 | 152,778 | -0.61(-1.45%) |
Jul 21, 2022 | 41.31 | 41.90 | 41.04 | 41.87 | 183,102 | +0.31(+0.74%) |
Jul 20, 2022 | 40.81 | 41.70 | 40.42 | 41.56 | 80,110 | +0.53(+1.28%) |
Jul 19, 2022 | 39.66 | 41.09 | 39.61 | 41.03 | 209,186 | +2.01(+5.16%) |
Jul 18, 2022 | 39.36 | 39.95 | 37.73 | 39.02 | 160,330 | +0.06(+0.15%) |
Jul 15, 2022 | 38.90 | 39.32 | 38.31 | 38.96 | 157,622 | +1.02(+2.69%) |
Jul 14, 2022 | 38.32 | 38.70 | 37.83 | 37.94 | 209,004 | -1.35(-3.43%) |
Jul 13, 2022 | 39.62 | 39.68 | 38.97 | 39.29 | 166,211 | -0.85(-2.13%) |
Jul 12, 2022 | 40.05 | 40.52 | 39.79 | 40.14 | 305,333 | -0.12(-0.30%) |
Jul 11, 2022 | 40.20 | 40.72 | 40.02 | 40.26 | 337,207 | -0.48(-1.17%) |
Jul 08, 2022 | 40.72 | 41.35 | 40.30 | 40.74 | 366,212 | +0.21(+0.51%) |
Jul 07, 2022 | 40.19 | 41.47 | 40.19 | 40.53 | 475,427 | +0.10(+0.25%) |
Jul 06, 2022 | 41.03 | 41.56 | 40.36 | 40.43 | 326,050 | -0.45(-1.09%) |
Jul 05, 2022 | 39.37 | 41.00 | 38.80 | 40.88 | 337,399 | +0.58(+1.43%) |
Jul 01, 2022 | 38.43 | 40.49 | 37.78 | 40.30 | 306,645 | +1.93(+5.04%) |
Jun 30, 2022 | 38.05 | 39.00 | 37.37 | 38.37 | 213,535 | -0.47(-1.20%) |
Jun 29, 2022 | 38.88 | 39.15 | 38.15 | 38.83 | 130,462 | -0.08(-0.20%) |
Jun 28, 2022 | 39.54 | 40.30 | 38.89 | 38.91 | 238,922 | -0.47(-1.18%) |
Jun 27, 2022 | 39.72 | 39.76 | 38.85 | 39.38 | 165,753 | +0.04(+0.10%) |
Jun 24, 2022 | 38.02 | 39.93 | 37.87 | 39.34 | 365,090 | +1.53(+4.04%) |
Jun 23, 2022 | 37.54 | 37.90 | 36.78 | 37.81 | 184,430 | +0.20(+0.53%) |
Jun 22, 2022 | 37.03 | 37.92 | 36.94 | 37.61 | 189,986 | -0.06(-0.16%) |
Jun 21, 2022 | 38.21 | 38.51 | 37.63 | 37.67 | 213,396 | +0.32(+0.85%) |
Jun 17, 2022 | 37.24 | 37.93 | 36.73 | 37.35 | 437,187 | +0.49(+1.32%) |
Jun 16, 2022 | 36.73 | 37.15 | 36.12 | 36.87 | 310,340 | -0.51(-1.35%) |
Jun 15, 2022 | 37.18 | 38.34 | 36.65 | 37.37 | 306,545 | +0.57(+1.54%) |
Jun 14, 2022 | 36.96 | 38.51 | 36.32 | 36.81 | 339,883 | +0.12(+0.32%) |
Jun 13, 2022 | 37.19 | 37.80 | 36.42 | 36.69 | 297,753 | -1.51(-3.95%) |
Jun 10, 2022 | 38.45 | 39.13 | 37.81 | 38.20 | 186,730 | -1.13(-2.88%) |
Jun 09, 2022 | 40.77 | 41.44 | 39.20 | 39.33 | 222,064 | -1.63(-3.97%) |
Jun 08, 2022 | 40.87 | 41.43 | 40.52 | 40.95 | 173,684 | -0.38(-0.91%) |
Jun 07, 2022 | 40.90 | 41.68 | 40.79 | 41.33 | 117,481 | -0.19(-0.45%) |
Jun 06, 2022 | 41.24 | 42.02 | 40.97 | 41.52 | 209,209 | +0.83(+2.05%) |
Jun 03, 2022 | 40.77 | 40.77 | 40.18 | 40.69 | 114,973 | -0.43(-1.04%) |
Jun 02, 2022 | 40.34 | 41.47 | 40.26 | 41.11 | 145,622 | +0.62(+1.54%) |
Jun 01, 2022 | 41.31 | 41.31 | 40.05 | 40.49 | 148,534 | -0.70(-1.71%) |
May 31, 2022 | 40.78 | 41.58 | 40.32 | 41.19 | 449,615 | -0.03(-0.07%) |
May 27, 2022 | 40.35 | 41.23 | 40.29 | 41.22 | 150,269 | +0.95(+2.36%) |
May 26, 2022 | 39.51 | 40.35 | 39.15 | 40.27 | 234,902 | +1.23(+3.15%) |
May 25, 2022 | 38.13 | 39.31 | 37.81 | 39.04 | 236,973 | +0.87(+2.28%) |
May 24, 2022 | 38.35 | 38.59 | 37.11 | 38.17 | 214,904 | -0.53(-1.36%) |
May 23, 2022 | 37.39 | 39.06 | 37.30 | 38.70 | 303,637 | +2.08(+5.68%) |
May 20, 2022 | 37.31 | 37.56 | 35.69 | 36.62 | 232,593 | -0.14(-0.38%) |
May 19, 2022 | 37.15 | 37.73 | 36.65 | 36.75 | 316,171 | -1.01(-2.68%) |
May 18, 2022 | 38.52 | 38.99 | 37.23 | 37.76 | 258,360 | -1.57(-3.98%) |
May 17, 2022 | 39.06 | 39.53 | 38.68 | 39.33 | 160,646 | +1.25(+3.28%) |
May 16, 2022 | 38.81 | 38.85 | 37.72 | 38.08 | 262,524 | -0.99(-2.54%) |
May 13, 2022 | 39.11 | 39.67 | 38.51 | 39.07 | 192,472 | +0.56(+1.47%) |
May 12, 2022 | 38.00 | 38.75 | 37.50 | 38.51 | 269,308 | +0.28(+0.73%) |
May 11, 2022 | 38.43 | 39.63 | 37.95 | 38.23 | 201,538 | -0.11(-0.28%) |
May 10, 2022 | 39.85 | 41.33 | 37.47 | 38.34 | 342,520 | -0.81(-2.08%) |
May 09, 2022 | 39.96 | 40.88 | 38.90 | 39.15 | 306,953 | -1.53(-3.75%) |
May 06, 2022 | 41.71 | 41.71 | 40.20 | 40.68 | 236,678 | -1.10(-2.63%) |
May 05, 2022 | 43.11 | 43.27 | 41.36 | 41.78 | 225,312 | -1.94(-4.44%) |
May 04, 2022 | 42.74 | 43.93 | 41.57 | 43.72 | 307,173 | +1.14(+2.68%) |
May 03, 2022 | 42.82 | 43.59 | 42.26 | 42.58 | 405,496 | -0.37(-0.85%) |
May 02, 2022 | 43.55 | 44.27 | 41.74 | 42.95 | 391,728 | -0.31(-0.71%) |
Apr 29, 2022 | 44.80 | 45.39 | 42.87 | 43.25 | 352,540 | -2.25(-4.94%) |
Apr 28, 2022 | 45.39 | 45.77 | 44.26 | 45.50 | 223,068 | +0.96(+2.16%) |
Apr 27, 2022 | 44.74 | 45.25 | 44.23 | 44.54 | 226,222 | -0.35(-0.77%) |
Apr 26, 2022 | 46.13 | 46.47 | 44.87 | 44.89 | 219,077 | -2.08(-4.43%) |
Apr 25, 2022 | 45.86 | 46.99 | 45.02 | 46.97 | 159,335 | +0.42(+0.89%) |
Apr 22, 2022 | 47.65 | 48.14 | 46.19 | 46.55 | 193,688 | -1.09(-2.29%) |
Apr 21, 2022 | 49.73 | 49.73 | 47.30 | 47.64 | 180,504 | -1.43(-2.91%) |
Apr 20, 2022 | 49.99 | 50.12 | 48.77 | 49.07 | 235,979 | -0.43(-0.86%) |
Apr 19, 2022 | 47.77 | 49.69 | 47.61 | 49.50 | 175,613 | +2.13(+4.50%) |
Apr 18, 2022 | 47.47 | 47.97 | 46.91 | 47.37 | 185,344 | -0.38(-0.79%) |
Apr 14, 2022 | 49.25 | 49.61 | 47.61 | 47.74 | 252,842 | -1.41(-2.86%) |
Apr 13, 2022 | 48.06 | 49.27 | 47.80 | 49.15 | 171,516 | +0.76(+1.58%) |
Apr 12, 2022 | 48.91 | 49.24 | 47.65 | 48.39 | 360,250 | -0.16(-0.33%) |
Apr 11, 2022 | 49.31 | 50.17 | 48.52 | 48.55 | 231,947 | -0.71(-1.45%) |
Apr 08, 2022 | 49.69 | 50.16 | 48.76 | 49.26 | 248,474 | -0.12(-0.24%) |
Apr 07, 2022 | 51.49 | 51.86 | 49.25 | 49.38 | 335,703 | -2.22(-4.30%) |
Apr 06, 2022 | 52.95 | 52.95 | 51.26 | 51.60 | 213,317 | -1.72(-3.23%) |
Apr 05, 2022 | 53.28 | 54.15 | 52.10 | 53.32 | 212,184 | -0.15(-0.28%) |
Apr 04, 2022 | 54.17 | 54.17 | 53.14 | 53.47 | 112,153 | -0.67(-1.24%) |
Apr 01, 2022 | 54.87 | 55.02 | 53.81 | 54.14 | 184,279 | -0.28(-0.51%) |
Mar 31, 2022 | 55.46 | 55.91 | 54.07 | 54.42 | 221,786 | -1.20(-2.16%) |
Mar 30, 2022 | 56.57 | 56.93 | 54.82 | 55.62 | 335,554 | -1.08(-1.90%) |
Mar 29, 2022 | 55.91 | 57.05 | 55.50 | 56.70 | 290,807 | +1.71(+3.12%) |
Mar 28, 2022 | 54.59 | 55.04 | 53.80 | 54.99 | 270,097 | +0.20(+0.36%) |
Mar 25, 2022 | 53.27 | 54.82 | 53.27 | 54.79 | 148,653 | +1.71(+3.23%) |
Mar 24, 2022 | 53.13 | 53.46 | 52.25 | 53.07 | 136,165 | +0.25(+0.47%) |
Mar 23, 2022 | 54.88 | 54.98 | 52.67 | 52.83 | 247,294 | -2.36(-4.27%) |
Mar 22, 2022 | 54.75 | 55.84 | 54.65 | 55.19 | 408,797 | +1.03(+1.90%) |
Mar 21, 2022 | 55.82 | 55.88 | 53.56 | 54.15 | 358,832 | -1.30(-2.34%) |
Mar 18, 2022 | 54.47 | 55.47 | 52.88 | 55.45 | 1,201,541 | +0.42(+0.76%) |
Mar 17, 2022 | 53.57 | 55.04 | 52.38 | 55.04 | 367,861 | +1.19(+2.21%) |
Mar 16, 2022 | 52.34 | 54.00 | 51.49 | 53.85 | 269,550 | +2.37(+4.60%) |
Mar 15, 2022 | 52.44 | 52.92 | 50.82 | 51.48 | 395,377 | -0.47(-0.90%) |
Mar 14, 2022 | 51.61 | 53.13 | 51.14 | 51.94 | 237,156 | +1.16(+2.28%) |
Mar 11, 2022 | 50.99 | 51.53 | 50.52 | 50.79 | 258,715 | +0.42(+0.83%) |
Mar 10, 2022 | 50.07 | 51.03 | 49.68 | 50.37 | 330,316 | -0.57(-1.13%) |
Mar 09, 2022 | 50.24 | 52.62 | 49.56 | 50.94 | 493,425 | +2.00(+4.09%) |
Mar 08, 2022 | 49.57 | 50.50 | 48.39 | 48.94 | 394,626 | -0.30(-0.60%) |
Mar 07, 2022 | 53.53 | 53.54 | 49.15 | 49.24 | 481,892 | -4.85(-8.97%) |
Mar 04, 2022 | 54.88 | 55.40 | 52.92 | 54.09 | 307,716 | -1.48(-2.67%) |
Mar 03, 2022 | 55.94 | 56.51 | 55.25 | 55.57 | 243,356 | -0.15(-0.27%) |
Mar 02, 2022 | 53.59 | 55.93 | 53.59 | 55.72 | 259,673 | +2.82(+5.33%) |
Mar 01, 2022 | 54.51 | 54.81 | 52.11 | 52.90 | 478,876 | -1.93(-3.52%) |
Feb 28, 2022 | 53.66 | 55.25 | 52.96 | 54.83 | 397,234 | +0.16(+0.29%) |
Feb 25, 2022 | 53.53 | 54.78 | 53.64 | 54.67 | 272,389 | +1.60(+3.02%) |
Feb 24, 2022 | 51.66 | 53.09 | 51.11 | 53.07 | 225,578 | -0.43(-0.80%) |
Feb 23, 2022 | 55.07 | 55.55 | 53.31 | 53.50 | 154,349 | -1.00(-1.83%) |
Feb 22, 2022 | 55.52 | 55.83 | 54.18 | 54.50 | 244,098 | -1.06(-1.91%) |
Feb 18, 2022 | 55.55 | 0 | -0.36(-0.64%) | |||
Feb 17, 2022 | 57.41 | 57.41 | 55.81 | 55.91 | 164,010 | -2.25(-3.86%) |
Feb 16, 2022 | 57.37 | 58.32 | 57.28 | 58.16 | 162,203 | +0.34(+0.58%) |
Feb 15, 2022 | 56.93 | 58.20 | 56.61 | 57.82 | 235,571 | +1.67(+2.98%) |
Feb 14, 2022 | 56.82 | 57.01 | 55.32 | 56.15 | 234,420 | -0.10(-0.18%) |
Feb 11, 2022 | 56.63 | 57.56 | 55.83 | 56.25 | 161,808 | -0.48(-0.84%) |
Feb 10, 2022 | 57.05 | 57.79 | 56.04 | 56.72 | 296,326 | -0.71(-1.24%) |
Feb 09, 2022 | 59.13 | 59.39 | 56.99 | 57.44 | 265,549 | -1.56(-2.65%) |
Feb 08, 2022 | 57.81 | 59.04 | 57.53 | 59.00 | 323,542 | +1.58(+2.76%) |
Feb 07, 2022 | 58.11 | 58.12 | 57.31 | 57.42 | 160,887 | -0.26(-0.45%) |
Feb 04, 2022 | 57.33 | 57.87 | 56.24 | 57.67 | 247,060 | +0.58(+1.02%) |
Feb 03, 2022 | 58.12 | 56.96 | 57.09 | 217,748 | -1.39(-2.37%) | |
Feb 02, 2022 | 59.46 | 60.78 | 57.28 | 58.48 | 405,978 | -2.48(-4.08%) |
Feb 01, 2022 | 58.70 | 61.01 | 58.06 | 60.96 | 362,830 | +2.10(+3.57%) |
Jan 31, 2022 | 56.69 | 59.40 | 58.86 | 448,043 | +1.60(+2.80%) | |
Jan 28, 2022 | 56.22 | 57.42 | 54.95 | 57.26 | 304,205 | +1.22(+2.17%) |
Jan 27, 2022 | 58.73 | 58.98 | 55.72 | 56.04 | 285,541 | -0.24(-0.42%) |
Jan 26, 2022 | 57.76 | 58.34 | 55.99 | 56.28 | 191,892 | -0.62(-1.10%) |
Jan 25, 2022 | 56.71 | 57.54 | 55.02 | 56.90 | 172,140 | -0.35(-0.61%) |
Jan 24, 2022 | 55.83 | 57.55 | 55.18 | 57.25 | 333,359 | +0.44(+0.77%) |
Jan 21, 2022 | 56.46 | 58.41 | 56.46 | 56.81 | 234,722 | -0.52(-0.91%) |
Jan 20, 2022 | 58.88 | 60.28 | 57.12 | 57.34 | 165,969 | -1.69(-2.87%) |
Jan 19, 2022 | 60.93 | 61.19 | 58.91 | 59.03 | 266,651 | -1.56(-2.58%) |
Jan 18, 2022 | 62.33 | 63.18 | 60.42 | 60.59 | 331,575 | -1.79(-2.87%) |
Jan 14, 2022 | 62.39 | 0 | +0.86(+1.40%) | |||
Jan 13, 2022 | 61.23 | 62.87 | 61.23 | 61.52 | 139,847 | +0.45(+0.73%) |
Jan 12, 2022 | 60.69 | 61.41 | 60.12 | 61.08 | 150,054 | +1.20(+2.00%) |
Jan 11, 2022 | 60.99 | 61.01 | 59.10 | 59.88 | 279,140 | -1.28(-2.09%) |
Jan 10, 2022 | 61.42 | 61.87 | 60.48 | 61.16 | 224,857 | -0.39(-0.63%) |
Jan 07, 2022 | 61.20 | 62.08 | 60.98 | 61.54 | 254,615 | +0.23(+0.37%) |
Jan 06, 2022 | 59.27 | 61.48 | 59.09 | 61.32 | 210,595 | +2.74(+4.68%) |
Jan 05, 2022 | 59.86 | 60.57 | 58.52 | 58.57 | 163,718 | -1.28(-2.13%) |
Jan 04, 2022 | 59.73 | 61.24 | 59.71 | 59.85 | 213,146 | +0.41(+0.68%) |
Jan 03, 2022 | 59.50 | 60.70 | 58.90 | 59.45 | 183,979 | +0.39(+0.65%) |
Dec 31, 2021 | 59.11 | 59.58 | 58.84 | 59.06 | 167,928 | -0.09(-0.15%) |
Dec 30, 2021 | 59.15 | 60.14 | 59.06 | 59.15 | 164,955 | -0.13(-0.22%) |
Dec 29, 2021 | 59.12 | 59.70 | 57.99 | 59.28 | 145,274 | +0.45(+0.76%) |
Dec 28, 2021 | 58.50 | 59.40 | 58.34 | 58.83 | 126,313 | +0.42(+0.71%) |
Dec 27, 2021 | 57.40 | 58.42 | 56.90 | 58.42 | 223,494 | +1.21(+2.11%) |
Dec 23, 2021 | 57.35 | 57.88 | 57.06 | 57.21 | 110,784 | +0.21(+0.36%) |
Dec 22, 2021 | 55.63 | 57.10 | 55.57 | 57.00 | 181,709 | +1.00(+1.79%) |
Dec 21, 2021 | 54.83 | 56.19 | 54.83 | 56.00 | 261,360 | +1.79(+3.31%) |
Dec 20, 2021 | 54.21 | 55.11 | 52.97 | 54.21 | 295,920 | -1.49(-2.68%) |
Dec 17, 2021 | 57.47 | 57.60 | 54.72 | 55.70 | 1,622,525 | -1.85(-3.22%) |
Dec 16, 2021 | 58.29 | 59.52 | 57.20 | 57.55 | 285,133 | +0.13(+0.22%) |
Dec 15, 2021 | 56.33 | 58.89 | 56.33 | 57.43 | 483,303 | +0.71(+1.26%) |
Dec 14, 2021 | 56.41 | 58.94 | 55.98 | 56.71 | 290,408 | +0.56(+1.01%) |
Dec 13, 2021 | 57.17 | 57.69 | 55.78 | 56.15 | 340,485 | -1.00(-1.75%) |
Dec 10, 2021 | 58.42 | 58.62 | 56.67 | 57.15 | 185,793 | -0.81(-1.40%) |
Dec 09, 2021 | 57.98 | 58.29 | 57.45 | 57.96 | 144,291 | -0.72(-1.23%) |
Dec 08, 2021 | 58.04 | 58.91 | 57.92 | 58.68 | 167,294 | +0.78(+1.35%) |
Dec 07, 2021 | 58.66 | 59.26 | 57.43 | 57.90 | 182,086 | -0.04(-0.07%) |
Dec 06, 2021 | 57.26 | 58.56 | 56.40 | 57.94 | 196,701 | +1.31(+2.31%) |
Dec 03, 2021 | 58.71 | 59.31 | 56.04 | 56.63 | 195,641 | -1.59(-2.73%) |
Dec 02, 2021 | 57.55 | 58.95 | 57.04 | 58.23 | 343,227 | +1.33(+2.33%) |