Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.48 | 30.89 | 30.21 | 30.80 | 27,839 | -0.28(-0.89%) |
Dec 29, 2022 | 30.42 | 31.14 | 30.42 | 31.08 | 102,301 | +1.24(+4.16%) |
Dec 28, 2022 | 30.39 | 30.42 | 29.83 | 29.83 | 20,777 | -0.81(-2.66%) |
Dec 27, 2022 | 30.27 | 30.77 | 30.27 | 30.65 | 210,575 | +0.64(+2.12%) |
Dec 23, 2022 | 30.15 | 30.15 | 29.94 | 30.01 | 49,321 | -0.34(-1.11%) |
Dec 22, 2022 | 30.43 | 30.43 | 29.82 | 30.35 | 11,766 | -0.04(-0.13%) |
Dec 21, 2022 | 29.93 | 30.52 | 29.69 | 30.39 | 15,633 | +0.68(+2.27%) |
Dec 20, 2022 | 29.44 | 29.87 | 29.21 | 29.72 | 54,535 | -0.28(-0.93%) |
Dec 19, 2022 | 30.63 | 30.63 | 29.79 | 29.99 | 38,761 | -0.27(-0.90%) |
Dec 16, 2022 | 30.58 | 30.58 | 30.11 | 30.27 | 21,060 | +0.12(+0.41%) |
Dec 15, 2022 | 31.14 | 31.14 | 29.96 | 30.14 | 40,274 | -1.57(-4.94%) |
Dec 14, 2022 | 31.63 | 32.05 | 31.53 | 31.71 | 23,704 | -0.04(-0.14%) |
Dec 13, 2022 | 32.09 | 32.41 | 31.32 | 31.75 | 25,713 | +0.83(+2.70%) |
Dec 12, 2022 | 30.89 | 30.92 | 30.47 | 30.92 | 94,511 | -0.07(-0.22%) |
Dec 09, 2022 | 31.09 | 31.30 | 30.97 | 30.99 | 163,128 | +0.21(+0.68%) |
Dec 08, 2022 | 30.48 | 30.78 | 30.41 | 30.78 | 20,065 | +1.05(+3.54%) |
Dec 07, 2022 | 29.62 | 29.97 | 29.40 | 29.73 | 64,920 | -0.15(-0.50%) |
Dec 06, 2022 | 30.49 | 30.52 | 29.83 | 29.87 | 34,362 | -0.63(-2.05%) |
Dec 05, 2022 | 31.29 | 31.40 | 30.44 | 30.50 | 33,435 | -0.42(-1.35%) |
Dec 02, 2022 | 29.95 | 31.10 | 29.90 | 30.92 | 156,055 | +0.47(+1.53%) |
Dec 01, 2022 | 30.40 | 30.53 | 30.31 | 30.45 | 8,433 | +0.15(+0.49%) |
Nov 30, 2022 | 29.01 | 30.36 | 29.01 | 30.30 | 25,648 | +1.66(+5.79%) |
Nov 29, 2022 | 28.64 | 28.97 | 28.56 | 28.64 | 11,732 | +0.58(+2.05%) |
Nov 28, 2022 | 28.04 | 28.53 | 28.04 | 28.07 | 6,876 | -0.24(-0.86%) |
Nov 25, 2022 | 28.33 | 28.50 | 28.31 | 28.31 | 2,162 | -0.47(-1.64%) |
Nov 23, 2022 | 28.32 | 28.78 | 28.32 | 28.78 | 20,757 | +0.65(+2.30%) |
Nov 22, 2022 | 27.88 | 28.15 | 27.60 | 28.14 | 8,680 | +0.04(+0.14%) |
Nov 21, 2022 | 28.25 | 28.45 | 27.97 | 28.10 | 12,466 | -0.75(-2.62%) |
Nov 18, 2022 | 29.15 | 29.15 | 28.58 | 28.85 | 30,216 | -0.65(-2.19%) |
Nov 17, 2022 | 28.95 | 29.61 | 28.95 | 29.50 | 9,979 | +0.01(+0.05%) |
Nov 16, 2022 | 30.08 | 30.08 | 29.48 | 29.48 | 30,511 | -0.73(-2.42%) |
Nov 15, 2022 | 29.95 | 30.42 | 29.93 | 30.21 | 11,715 | +1.73(+6.07%) |
Nov 14, 2022 | 28.47 | 28.76 | 28.40 | 28.48 | 31,254 | -0.28(-0.97%) |
Nov 11, 2022 | 27.83 | 28.93 | 27.83 | 28.76 | 23,372 | +1.71(+6.32%) |
Nov 10, 2022 | 26.32 | 27.12 | 26.17 | 27.05 | 39,548 | +1.99(+7.93%) |
Nov 09, 2022 | 25.54 | 25.54 | 25.01 | 25.07 | 23,705 | -0.87(-3.37%) |
Nov 08, 2022 | 25.82 | 26.08 | 25.42 | 25.94 | 9,947 | +0.32(+1.24%) |
Nov 07, 2022 | 25.53 | 25.66 | 25.30 | 25.62 | 35,814 | +0.49(+1.94%) |
Nov 04, 2022 | 25.36 | 25.36 | 24.71 | 25.14 | 13,133 | +0.91(+3.77%) |
Nov 03, 2022 | 24.25 | 24.65 | 24.16 | 24.22 | 16,320 | -0.41(-1.65%) |
Nov 02, 2022 | 25.53 | 25.56 | 24.59 | 24.63 | 16,534 | -0.64(-2.52%) |
Nov 01, 2022 | 25.63 | 25.64 | 25.26 | 25.26 | 13,122 | +0.57(+2.29%) |
Oct 31, 2022 | 24.81 | 24.96 | 24.66 | 24.70 | 15,779 | -0.13(-0.52%) |
Oct 28, 2022 | 24.59 | 24.87 | 24.41 | 24.83 | 25,868 | +0.22(+0.89%) |
Oct 27, 2022 | 24.76 | 25.02 | 24.56 | 24.61 | 25,521 | -1.00(-3.90%) |
Oct 26, 2022 | 25.42 | 25.99 | 25.42 | 25.61 | 19,184 | -0.28(-1.09%) |
Oct 25, 2022 | 25.33 | 26.01 | 25.33 | 25.89 | 119,456 | +0.83(+3.33%) |
Oct 24, 2022 | 24.80 | 25.12 | 24.24 | 25.06 | 163,931 | -0.63(-2.44%) |
Oct 21, 2022 | 25.38 | 25.74 | 25.07 | 25.68 | 15,340 | -0.60(-2.27%) |
Oct 20, 2022 | 26.40 | 27.00 | 26.21 | 26.28 | 10,318 | -0.20(-0.75%) |
Oct 19, 2022 | 26.79 | 26.88 | 26.40 | 26.48 | 8,925 | -0.69(-2.52%) |
Oct 18, 2022 | 27.57 | 27.62 | 26.98 | 27.16 | 24,490 | +0.25(+0.92%) |
Oct 17, 2022 | 26.52 | 27.03 | 26.52 | 26.91 | 13,912 | +0.91(+3.52%) |
Oct 14, 2022 | 26.86 | 26.86 | 25.96 | 26.00 | 10,185 | -0.58(-2.17%) |
Oct 13, 2022 | 25.70 | 26.65 | 25.61 | 26.58 | 18,550 | -0.09(-0.34%) |
Oct 12, 2022 | 26.85 | 26.85 | 26.57 | 26.67 | 15,718 | -0.12(-0.45%) |
Oct 11, 2022 | 27.32 | 27.35 | 26.71 | 26.78 | 14,277 | -0.79(-2.88%) |
Oct 10, 2022 | 27.94 | 27.94 | 27.41 | 27.58 | 11,962 | -0.42(-1.49%) |
Oct 07, 2022 | 28.44 | 28.44 | 27.92 | 28.00 | 11,555 | -1.08(-3.72%) |
Oct 06, 2022 | 29.09 | 29.41 | 28.98 | 29.08 | 15,098 | +0.04(+0.14%) |
Oct 05, 2022 | 28.83 | 29.16 | 28.51 | 29.04 | 25,435 | -0.30(-1.02%) |
Oct 04, 2022 | 28.30 | 29.43 | 28.30 | 29.34 | 72,421 | +1.39(+4.96%) |
Oct 03, 2022 | 27.74 | 28.04 | 27.62 | 27.95 | 31,479 | +0.39(+1.42%) |
Sep 30, 2022 | 27.48 | 28.03 | 27.48 | 27.56 | 162,183 | -0.06(-0.22%) |
Sep 29, 2022 | 27.57 | 27.83 | 27.41 | 27.62 | 59,426 | -0.91(-3.20%) |
Sep 28, 2022 | 27.72 | 28.59 | 28.04 | 28.53 | 25,328 | +0.70(+2.50%) |
Sep 27, 2022 | 28.18 | 28.23 | 27.62 | 27.84 | 5,622 | -0.15(-0.53%) |
Sep 26, 2022 | 28.06 | 28.26 | 27.87 | 27.99 | 8,919 | -0.04(-0.14%) |
Sep 23, 2022 | 28.13 | 28.14 | 27.75 | 28.03 | 14,554 | -0.53(-1.84%) |
Sep 22, 2022 | 28.80 | 28.91 | 28.49 | 28.55 | 8,482 | -0.37(-1.27%) |
Sep 21, 2022 | 29.59 | 29.71 | 28.92 | 28.92 | 5,985 | -0.82(-2.77%) |
Sep 20, 2022 | 29.82 | 29.96 | 29.69 | 29.75 | 15,238 | -0.36(-1.19%) |
Sep 19, 2022 | 29.70 | 30.14 | 29.70 | 30.10 | 7,720 | +0.14(+0.46%) |
Sep 16, 2022 | 30.17 | 30.24 | 29.87 | 29.96 | 13,744 | -0.78(-2.55%) |
Sep 15, 2022 | 30.58 | 31.17 | 30.58 | 30.75 | 63,415 | -0.14(-0.45%) |
Sep 14, 2022 | 31.04 | 31.04 | 30.56 | 30.89 | 12,418 | -0.13(-0.42%) |
Sep 13, 2022 | 31.44 | 31.53 | 30.96 | 31.02 | 14,016 | -1.57(-4.82%) |
Sep 12, 2022 | 32.46 | 32.70 | 32.46 | 32.59 | 20,894 | +0.20(+0.61%) |
Sep 09, 2022 | 31.88 | 32.47 | 31.88 | 32.39 | 13,273 | +0.90(+2.87%) |
Sep 08, 2022 | 30.95 | 31.52 | 30.95 | 31.48 | 15,615 | -0.16(-0.50%) |
Sep 07, 2022 | 30.83 | 31.66 | 30.83 | 31.64 | 6,290 | +0.81(+2.64%) |
Sep 06, 2022 | 31.30 | 31.30 | 30.72 | 30.83 | 14,316 | -0.65(-2.05%) |
Sep 02, 2022 | 31.83 | 32.12 | 31.41 | 31.47 | 4,316 | -0.43(-1.34%) |
Sep 01, 2022 | 31.86 | 32.11 | 31.39 | 31.90 | 17,450 | -0.16(-0.50%) |
Aug 31, 2022 | 32.46 | 32.68 | 32.04 | 32.06 | 146,123 | +0.65(+2.06%) |
Aug 30, 2022 | 32.22 | 32.26 | 31.21 | 31.41 | 11,950 | -0.64(-1.98%) |
Aug 29, 2022 | 32.13 | 32.62 | 31.96 | 32.05 | 317,939 | -0.36(-1.10%) |
Aug 26, 2022 | 33.76 | 33.76 | 32.34 | 32.41 | 18,735 | -1.13(-3.38%) |
Aug 25, 2022 | 32.67 | 33.54 | 32.67 | 33.54 | 172,666 | +1.41(+4.39%) |
Aug 24, 2022 | 31.48 | 32.39 | 31.36 | 32.13 | 163,766 | +0.38(+1.19%) |
Aug 23, 2022 | 31.94 | 32.26 | 31.67 | 31.75 | 193,313 | -0.19(-0.59%) |
Aug 22, 2022 | 32.16 | 32.29 | 31.89 | 31.94 | 11,313 | -0.59(-1.80%) |
Aug 19, 2022 | 32.99 | 32.99 | 32.43 | 32.53 | 45,495 | -0.87(-2.62%) |
Aug 18, 2022 | 33.32 | 33.56 | 33.12 | 33.40 | 10,442 | -0.26(-0.77%) |
Aug 17, 2022 | 33.89 | 33.95 | 33.49 | 33.66 | 35,708 | -0.75(-2.17%) |
Aug 16, 2022 | 34.33 | 34.55 | 34.06 | 34.40 | 34,134 | -0.17(-0.49%) |
Aug 15, 2022 | 34.26 | 34.63 | 34.26 | 34.57 | 31,477 | +0.12(+0.35%) |
Aug 12, 2022 | 34.13 | 34.49 | 34.12 | 34.45 | 8,544 | +0.28(+0.81%) |
Aug 11, 2022 | 34.42 | 35.06 | 34.04 | 34.18 | 22,243 | +0.24(+0.70%) |
Aug 10, 2022 | 33.91 | 34.05 | 33.69 | 33.94 | 20,348 | +0.63(+1.88%) |
Aug 09, 2022 | 33.58 | 33.58 | 33.23 | 33.31 | 6,945 | -0.44(-1.30%) |
Aug 08, 2022 | 33.75 | 34.30 | 33.72 | 33.75 | 18,644 | +0.02(+0.06%) |
Aug 05, 2022 | 33.28 | 33.91 | 33.28 | 33.73 | 17,637 | -0.21(-0.61%) |
Aug 04, 2022 | 33.75 | 34.11 | 33.64 | 33.94 | 21,111 | +0.42(+1.24%) |
Aug 03, 2022 | 32.91 | 33.57 | 32.79 | 33.52 | 26,283 | +0.50(+1.50%) |
Aug 02, 2022 | 32.49 | 33.28 | 32.49 | 33.02 | 30,259 | +0.45(+1.37%) |
Aug 01, 2022 | 32.41 | 32.75 | 32.21 | 32.58 | 14,355 | -0.32(-0.97%) |
Jul 29, 2022 | 32.59 | 32.90 | 32.28 | 32.89 | 68,264 | -0.12(-0.36%) |
Jul 28, 2022 | 32.83 | 33.12 | 32.39 | 33.01 | 9,334 | -0.17(-0.51%) |
Jul 27, 2022 | 32.57 | 33.27 | 32.41 | 33.18 | 21,151 | +1.28(+4.02%) |
Jul 26, 2022 | 32.69 | 32.69 | 31.83 | 31.90 | 31,034 | -0.98(-2.99%) |
Jul 25, 2022 | 32.97 | 33.05 | 32.76 | 32.88 | 10,095 | -0.10(-0.30%) |
Jul 22, 2022 | 33.68 | 33.90 | 32.88 | 32.98 | 33,982 | -1.90(-5.44%) |
Jul 21, 2022 | 34.42 | 34.88 | 34.40 | 34.88 | 16,171 | +0.59(+1.71%) |
Jul 20, 2022 | 33.81 | 34.34 | 33.81 | 34.30 | 29,819 | +0.67(+2.00%) |
Jul 19, 2022 | 33.15 | 33.65 | 33.10 | 33.62 | 6,509 | +1.00(+3.05%) |
Jul 18, 2022 | 32.89 | 33.31 | 32.63 | 32.63 | 11,999 | +0.44(+1.36%) |
Jul 15, 2022 | 31.90 | 32.21 | 31.55 | 32.19 | 11,176 | +0.58(+1.82%) |
Jul 14, 2022 | 32.00 | 32.04 | 31.44 | 31.61 | 32,273 | -0.85(-2.63%) |
Jul 13, 2022 | 31.88 | 32.73 | 31.88 | 32.47 | 9,973 | +0.07(+0.23%) |
Jul 12, 2022 | 32.35 | 32.63 | 32.21 | 32.39 | 17,020 | -0.05(-0.15%) |
Jul 11, 2022 | 33.34 | 33.34 | 32.44 | 32.44 | 13,199 | -1.84(-5.38%) |
Jul 08, 2022 | 34.19 | 34.73 | 33.94 | 34.29 | 11,811 | -0.35(-1.00%) |
Jul 07, 2022 | 33.95 | 34.71 | 33.95 | 34.63 | 11,987 | +0.76(+2.23%) |
Jul 06, 2022 | 34.00 | 34.00 | 33.57 | 33.88 | 6,042 | -0.15(-0.44%) |
Jul 05, 2022 | 32.73 | 34.09 | 32.45 | 34.03 | 10,887 | +0.80(+2.42%) |
Jul 01, 2022 | 32.79 | 33.22 | 32.57 | 33.22 | 7,622 | +0.29(+0.87%) |
Jun 30, 2022 | 33.19 | 33.33 | 32.53 | 32.93 | 10,589 | -0.81(-2.41%) |
Jun 29, 2022 | 33.92 | 33.94 | 33.41 | 33.75 | 26,971 | -0.05(-0.14%) |
Jun 28, 2022 | 34.92 | 34.92 | 33.80 | 33.80 | 18,748 | -1.09(-3.12%) |
Jun 27, 2022 | 35.46 | 35.46 | 34.75 | 34.89 | 11,441 | -0.33(-0.93%) |
Jun 24, 2022 | 34.40 | 35.29 | 34.40 | 35.21 | 21,306 | +1.48(+4.40%) |
Jun 23, 2022 | 33.22 | 33.73 | 33.13 | 33.73 | 84,558 | +0.69(+2.10%) |
Jun 22, 2022 | 32.60 | 33.49 | 32.60 | 33.03 | 18,375 | -0.31(-0.92%) |
Jun 21, 2022 | 33.37 | 33.90 | 33.27 | 33.34 | 13,158 | +0.54(+1.66%) |
Jun 17, 2022 | 33.06 | 33.25 | 32.57 | 32.80 | 6,115 | +0.19(+0.58%) |
Jun 16, 2022 | 33.06 | 33.06 | 32.42 | 32.61 | 23,983 | -1.77(-5.15%) |
Jun 15, 2022 | 33.88 | 34.67 | 33.57 | 34.38 | 29,194 | +0.83(+2.48%) |
Jun 14, 2022 | 33.53 | 33.90 | 33.29 | 33.55 | 23,761 | +0.50(+1.53%) |
Jun 13, 2022 | 33.91 | 34.15 | 32.99 | 33.04 | 22,949 | -2.11(-6.00%) |
Jun 10, 2022 | 35.88 | 35.99 | 35.14 | 35.15 | 13,385 | -0.95(-2.63%) |
Jun 09, 2022 | 36.99 | 37.19 | 36.09 | 36.10 | 10,993 | -1.48(-3.93%) |
Jun 08, 2022 | 37.22 | 37.72 | 37.22 | 37.58 | 13,735 | +0.64(+1.74%) |
Jun 07, 2022 | 36.13 | 36.96 | 36.13 | 36.93 | 8,667 | +0.32(+0.86%) |
Jun 06, 2022 | 36.88 | 37.09 | 36.28 | 36.62 | 33,110 | +0.40(+1.09%) |
Jun 03, 2022 | 36.64 | 36.80 | 36.06 | 36.22 | 7,602 | -0.89(-2.39%) |
Jun 02, 2022 | 36.35 | 37.12 | 36.32 | 37.11 | 10,582 | +1.41(+3.95%) |
Jun 01, 2022 | 36.36 | 36.68 | 35.58 | 35.70 | 15,821 | -0.34(-0.93%) |
May 31, 2022 | 36.57 | 36.62 | 35.95 | 36.03 | 32,726 | +0.18(+0.50%) |
May 27, 2022 | 35.34 | 35.90 | 35.23 | 35.86 | 38,403 | +0.62(+1.77%) |
May 26, 2022 | 34.06 | 35.32 | 34.06 | 35.23 | 38,156 | +1.47(+4.34%) |
May 25, 2022 | 32.99 | 33.90 | 32.99 | 33.77 | 47,373 | +0.89(+2.71%) |
May 24, 2022 | 33.82 | 33.82 | 32.64 | 32.88 | 83,804 | -2.91(-8.13%) |
May 23, 2022 | 36.07 | 36.07 | 35.24 | 35.79 | 12,305 | -0.12(-0.33%) |
May 20, 2022 | 36.29 | 36.50 | 35.23 | 35.91 | 18,566 | +0.24(+0.67%) |
May 19, 2022 | 34.98 | 36.06 | 34.98 | 35.67 | 53,962 | +0.59(+1.69%) |
May 18, 2022 | 35.74 | 36.09 | 34.96 | 35.07 | 17,865 | -1.35(-3.70%) |
May 17, 2022 | 36.47 | 36.67 | 35.86 | 36.42 | 15,582 | +1.00(+2.82%) |
May 16, 2022 | 35.65 | 35.94 | 35.34 | 35.42 | 52,741 | -0.64(-1.78%) |
May 13, 2022 | 35.13 | 36.21 | 35.13 | 36.06 | 12,996 | +1.45(+4.17%) |
May 12, 2022 | 33.85 | 35.01 | 33.57 | 34.62 | 27,468 | +0.33(+0.95%) |
May 11, 2022 | 35.09 | 35.71 | 34.14 | 34.29 | 14,508 | -0.71(-2.04%) |
May 10, 2022 | 35.57 | 35.57 | 34.35 | 35.00 | 21,937 | +0.31(+0.88%) |
May 09, 2022 | 35.64 | 35.81 | 34.51 | 34.70 | 22,962 | -1.68(-4.63%) |
May 06, 2022 | 36.39 | 37.01 | 36.09 | 36.38 | 21,390 | -1.10(-2.93%) |
May 05, 2022 | 38.70 | 38.70 | 37.14 | 37.48 | 14,979 | -2.00(-5.07%) |
May 04, 2022 | 38.00 | 39.52 | 37.46 | 39.48 | 23,940 | +1.00(+2.60%) |
May 03, 2022 | 38.85 | 38.85 | 38.34 | 38.48 | 13,799 | +0.08(+0.21%) |
May 02, 2022 | 37.47 | 38.50 | 37.47 | 38.40 | 12,564 | +0.72(+1.92%) |
Apr 29, 2022 | 38.25 | 38.91 | 37.60 | 37.68 | 29,368 | +0.34(+0.90%) |
Apr 28, 2022 | 36.79 | 37.52 | 36.23 | 37.34 | 47,767 | +1.51(+4.23%) |
Apr 27, 2022 | 36.17 | 36.81 | 35.76 | 35.83 | 37,527 | -0.44(-1.20%) |
Apr 26, 2022 | 37.12 | 37.12 | 36.14 | 36.26 | 29,749 | -1.08(-2.89%) |
Apr 25, 2022 | 36.10 | 37.46 | 36.10 | 37.34 | 52,563 | +0.61(+1.67%) |
Apr 22, 2022 | 37.34 | 37.81 | 36.66 | 36.73 | 17,424 | -0.39(-1.04%) |
Apr 21, 2022 | 38.64 | 38.89 | 36.96 | 37.11 | 13,581 | -1.52(-3.95%) |
Apr 20, 2022 | 40.11 | 40.11 | 38.50 | 38.64 | 31,621 | -1.56(-3.89%) |
Apr 19, 2022 | 39.46 | 40.42 | 39.33 | 40.20 | 15,235 | +0.45(+1.12%) |
Apr 18, 2022 | 39.82 | 39.90 | 39.22 | 39.76 | 28,168 | -0.33(-0.82%) |
Apr 14, 2022 | 41.24 | 41.24 | 40.08 | 40.08 | 4,907 | -1.12(-2.71%) |
Apr 13, 2022 | 40.41 | 41.21 | 40.41 | 41.20 | 8,451 | +1.01(+2.51%) |
Apr 12, 2022 | 41.39 | 41.39 | 40.04 | 40.19 | 18,947 | -0.57(-1.41%) |
Apr 11, 2022 | 41.56 | 41.56 | 40.77 | 40.77 | 52,083 | -0.57(-1.39%) |
Apr 08, 2022 | 41.59 | 41.87 | 41.29 | 41.34 | 15,260 | -0.50(-1.21%) |
Apr 07, 2022 | 42.44 | 42.76 | 41.35 | 41.84 | 11,453 | -0.96(-2.24%) |
Apr 06, 2022 | 43.26 | 43.26 | 42.42 | 42.80 | 21,719 | -1.09(-2.48%) |
Apr 05, 2022 | 45.10 | 45.10 | 43.80 | 43.89 | 17,238 | -1.23(-2.72%) |
Apr 04, 2022 | 43.91 | 45.14 | 43.91 | 45.12 | 27,513 | +2.33(+5.44%) |
Apr 01, 2022 | 42.85 | 43.43 | 42.62 | 42.80 | 29,169 | +0.89(+2.13%) |
Mar 31, 2022 | 42.87 | 42.87 | 41.84 | 41.90 | 55,986 | -1.01(-2.35%) |
Mar 30, 2022 | 43.39 | 43.74 | 42.80 | 42.91 | 19,743 | -0.76(-1.75%) |
Mar 29, 2022 | 43.27 | 44.11 | 43.27 | 43.68 | 28,332 | +1.03(+2.41%) |
Mar 28, 2022 | 42.38 | 42.78 | 41.81 | 42.65 | 10,442 | +0.61(+1.46%) |
Mar 25, 2022 | 42.12 | 42.28 | 41.50 | 42.03 | 19,172 | -0.58(-1.37%) |
Mar 24, 2022 | 42.44 | 42.62 | 41.64 | 42.62 | 38,078 | -0.13(-0.30%) |
Mar 23, 2022 | 42.44 | 43.63 | 42.19 | 42.75 | 36,915 | -0.37(-0.85%) |
Mar 22, 2022 | 42.34 | 43.50 | 42.25 | 43.11 | 18,022 | +1.60(+3.86%) |
Mar 21, 2022 | 42.02 | 42.02 | 40.97 | 41.51 | 31,521 | -1.39(-3.23%) |
Mar 18, 2022 | 41.14 | 43.13 | 41.14 | 42.89 | 21,990 | +1.75(+4.26%) |
Mar 17, 2022 | 40.64 | 41.26 | 40.28 | 41.14 | 19,734 | -0.49(-1.19%) |
Mar 16, 2022 | 39.23 | 41.64 | 39.08 | 41.64 | 46,117 | +5.16(+14.14%) |
Mar 15, 2022 | 35.68 | 36.74 | 35.54 | 36.48 | 19,998 | +0.63(+1.77%) |
Mar 14, 2022 | 36.68 | 37.08 | 35.68 | 35.85 | 34,700 | -1.58(-4.23%) |
Mar 11, 2022 | 39.44 | 39.44 | 37.35 | 37.43 | 55,830 | -1.82(-4.64%) |
Mar 10, 2022 | 39.76 | 39.76 | 38.92 | 39.25 | 23,562 | -1.31(-3.22%) |
Mar 09, 2022 | 39.82 | 40.69 | 39.66 | 40.56 | 32,954 | +1.91(+4.94%) |
Mar 08, 2022 | 38.32 | 39.55 | 37.91 | 38.65 | 67,303 | -0.27(-0.69%) |
Mar 07, 2022 | 39.78 | 40.29 | 38.61 | 38.91 | 44,086 | -1.10(-2.75%) |
Mar 04, 2022 | 41.04 | 41.42 | 40.00 | 40.01 | 19,032 | -1.48(-3.58%) |
Mar 03, 2022 | 43.07 | 43.28 | 41.37 | 41.50 | 181,782 | -1.38(-3.21%) |
Mar 02, 2022 | 43.44 | 43.56 | 42.36 | 42.87 | 443,515 | -0.64(-1.48%) |
Mar 01, 2022 | 44.18 | 44.53 | 43.41 | 43.52 | 52,362 | -0.53(-1.21%) |
Feb 28, 2022 | 43.55 | 44.47 | 43.55 | 44.05 | 85,765 | -0.44(-0.98%) |
Feb 25, 2022 | 44.08 | 44.49 | 43.82 | 44.49 | 30,269 | +0.97(+2.23%) |
Feb 24, 2022 | 40.62 | 43.52 | 40.62 | 43.52 | 66,393 | +0.41(+0.94%) |
Feb 23, 2022 | 44.24 | 44.36 | 43.06 | 43.11 | 41,003 | -0.72(-1.65%) |
Feb 22, 2022 | 44.38 | 44.94 | 43.76 | 43.83 | 38,386 | -1.46(-3.21%) |
Feb 18, 2022 | 45.29 | 0 | -1.34(-2.87%) | |||
Feb 17, 2022 | 47.28 | 47.76 | 46.56 | 46.63 | 9,353 | -1.15(-2.40%) |
Feb 16, 2022 | 47.46 | 47.95 | 47.37 | 47.77 | 21,298 | -0.39(-0.80%) |
Feb 15, 2022 | 47.52 | 48.24 | 47.52 | 48.16 | 19,430 | +1.54(+3.31%) |
Feb 14, 2022 | 46.63 | 47.18 | 46.33 | 46.62 | 88,884 | -0.29(-0.61%) |
Feb 11, 2022 | 48.24 | 48.46 | 46.70 | 46.90 | 51,040 | -1.19(-2.47%) |
Feb 10, 2022 | 47.78 | 49.13 | 47.78 | 48.09 | 43,885 | -0.85(-1.74%) |
Feb 09, 2022 | 48.13 | 48.97 | 47.96 | 48.94 | 20,821 | +1.69(+3.58%) |
Feb 08, 2022 | 46.40 | 47.42 | 46.22 | 47.25 | 15,848 | +0.29(+0.61%) |
Feb 07, 2022 | 47.56 | 47.76 | 46.93 | 46.96 | 15,081 | -0.85(-1.78%) |
Feb 04, 2022 | 46.73 | 48.20 | 46.27 | 47.81 | 51,389 | +2.22(+4.86%) |
Feb 03, 2022 | 46.31 | 45.57 | 45.60 | 81,988 | -3.69(-7.49%) | |
Feb 02, 2022 | 50.51 | 50.51 | 48.96 | 49.29 | 17,776 | -0.47(-0.93%) |
Feb 01, 2022 | 49.45 | 49.75 | 48.80 | 49.75 | 21,914 | +0.44(+0.88%) |
Jan 31, 2022 | 47.01 | 49.32 | 49.32 | 26,885 | +3.17(+6.86%) | |
Jan 28, 2022 | 45.79 | 46.33 | 44.86 | 46.15 | 87,421 | +0.76(+1.68%) |
Jan 27, 2022 | 46.23 | 46.73 | 45.36 | 45.39 | 15,204 | -0.70(-1.52%) |
Jan 26, 2022 | 47.68 | 48.10 | 45.91 | 46.09 | 24,513 | -0.84(-1.80%) |
Jan 25, 2022 | 46.93 | 47.56 | 46.53 | 46.93 | 25,702 | -0.68(-1.43%) |
Jan 24, 2022 | 46.73 | 47.72 | 45.20 | 47.62 | 46,274 | -0.46(-0.95%) |
Jan 21, 2022 | 49.67 | 49.91 | 48.06 | 48.07 | 46,844 | -2.00(-3.99%) |
Jan 20, 2022 | 50.73 | 51.49 | 49.96 | 50.07 | 27,790 | +0.56(+1.14%) |
Jan 19, 2022 | 49.89 | 50.19 | 49.31 | 49.51 | 60,941 | +0.28(+0.56%) |
Jan 18, 2022 | 49.61 | 50.07 | 49.16 | 49.23 | 27,056 | -1.71(-3.36%) |
Jan 14, 2022 | 50.94 | 0 | +0.15(+0.29%) | |||
Jan 13, 2022 | 52.47 | 52.51 | 50.79 | 50.79 | 48,882 | -2.13(-4.02%) |
Jan 12, 2022 | 53.13 | 53.54 | 52.51 | 52.92 | 62,526 | +0.58(+1.12%) |
Jan 11, 2022 | 51.03 | 52.53 | 51.01 | 52.34 | 56,851 | +1.38(+2.70%) |
Jan 10, 2022 | 50.44 | 51.11 | 49.56 | 50.96 | 48,539 | +0.62(+1.24%) |
Jan 07, 2022 | 50.56 | 51.31 | 50.13 | 50.34 | 13,368 | +0.11(+0.22%) |
Jan 06, 2022 | 49.72 | 50.91 | 49.25 | 50.23 | 52,558 | +0.24(+0.48%) |
Jan 05, 2022 | 51.25 | 51.91 | 49.99 | 49.99 | 83,010 | -2.21(-4.23%) |
Jan 04, 2022 | 53.24 | 53.24 | 51.50 | 52.20 | 39,465 | -1.31(-2.44%) |