Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 44.69 | 46.80 | 44.59 | 45.47 | 1,108,358 | -0.48(-1.04%) |
Dec 29, 2022 | 44.20 | 46.44 | 43.52 | 45.95 | 1,354,988 | +2.49(+5.73%) |
Dec 28, 2022 | 43.41 | 44.00 | 42.30 | 43.46 | 1,156,585 | -0.49(-1.11%) |
Dec 27, 2022 | 45.14 | 45.34 | 43.51 | 43.95 | 1,651,033 | -2.18(-4.73%) |
Dec 23, 2022 | 45.58 | 46.24 | 43.55 | 46.13 | 957,681 | +0.26(+0.57%) |
Dec 22, 2022 | 46.66 | 47.15 | 44.96 | 45.87 | 1,194,668 | -2.26(-4.70%) |
Dec 21, 2022 | 46.46 | 49.05 | 46.00 | 48.13 | 1,003,243 | +1.67(+3.59%) |
Dec 20, 2022 | 44.43 | 46.63 | 43.88 | 46.46 | 1,952,155 | +1.28(+2.83%) |
Dec 19, 2022 | 49.12 | 49.16 | 44.70 | 45.18 | 2,482,346 | -4.59(-9.22%) |
Dec 16, 2022 | 48.43 | 50.38 | 47.77 | 49.77 | 3,018,820 | +0.94(+1.93%) |
Dec 15, 2022 | 48.05 | 50.50 | 47.88 | 48.83 | 1,834,232 | -0.87(-1.75%) |
Dec 14, 2022 | 48.68 | 51.49 | 48.33 | 49.70 | 2,596,902 | +0.41(+0.83%) |
Dec 13, 2022 | 51.69 | 52.32 | 48.11 | 49.29 | 4,020,051 | +0.05(+0.10%) |
Dec 12, 2022 | 46.50 | 49.32 | 46.50 | 49.24 | 1,887,640 | +2.87(+6.19%) |
Dec 09, 2022 | 46.51 | 48.70 | 46.03 | 46.37 | 1,604,736 | -1.12(-2.36%) |
Dec 08, 2022 | 43.00 | 48.45 | 41.46 | 47.49 | 4,016,355 | +4.71(+11.01%) |
Dec 07, 2022 | 42.71 | 43.85 | 41.00 | 42.78 | 3,886,077 | +0.83(+1.98%) |
Dec 06, 2022 | 43.85 | 44.77 | 40.05 | 41.95 | 11,566,882 | +3.62(+9.44%) |
Dec 05, 2022 | 41.22 | 43.16 | 37.61 | 38.33 | 5,403,915 | -2.94(-7.12%) |
Dec 02, 2022 | 41.24 | 42.77 | 40.19 | 41.27 | 1,458,883 | -1.67(-3.89%) |
Dec 01, 2022 | 39.31 | 43.36 | 39.05 | 42.94 | 2,762,880 | +3.39(+8.57%) |
Nov 30, 2022 | 38.09 | 39.73 | 36.20 | 39.55 | 2,121,695 | +1.16(+3.02%) |
Nov 29, 2022 | 39.61 | 40.19 | 37.90 | 38.39 | 1,061,669 | -0.46(-1.18%) |
Nov 28, 2022 | 38.67 | 40.00 | 38.63 | 38.85 | 676,843 | -0.55(-1.40%) |
Nov 25, 2022 | 39.18 | 39.84 | 38.88 | 39.40 | 226,406 | -0.31(-0.78%) |
Nov 23, 2022 | 38.00 | 40.31 | 37.36 | 39.71 | 1,647,600 | +1.87(+4.94%) |
Nov 22, 2022 | 38.00 | 38.05 | 36.64 | 37.84 | 1,088,493 | -0.38(-0.99%) |
Nov 21, 2022 | 39.50 | 39.50 | 37.37 | 38.22 | 1,567,758 | -1.84(-4.59%) |
Nov 18, 2022 | 42.81 | 42.99 | 39.45 | 40.06 | 1,239,852 | -1.01(-2.46%) |
Nov 17, 2022 | 41.97 | 42.46 | 40.30 | 41.07 | 1,435,088 | -2.72(-6.21%) |
Nov 16, 2022 | 47.41 | 48.24 | 43.58 | 43.79 | 1,875,782 | -3.85(-8.08%) |
Nov 15, 2022 | 47.46 | 49.72 | 46.95 | 47.64 | 1,408,491 | +2.40(+5.31%) |
Nov 14, 2022 | 45.33 | 47.20 | 44.60 | 45.24 | 1,296,870 | -0.72(-1.57%) |
Nov 11, 2022 | 43.60 | 47.38 | 42.69 | 45.96 | 1,799,567 | +2.97(+6.91%) |
Nov 10, 2022 | 37.93 | 43.17 | 36.71 | 42.99 | 4,111,612 | +8.77(+25.63%) |
Nov 09, 2022 | 36.50 | 36.63 | 33.88 | 34.22 | 1,540,756 | -2.22(-6.09%) |
Nov 08, 2022 | 35.88 | 38.14 | 35.11 | 36.44 | 1,274,422 | +0.50(+1.39%) |
Nov 07, 2022 | 36.92 | 37.09 | 34.34 | 35.94 | 2,605,846 | -0.77(-2.10%) |
Nov 04, 2022 | 38.59 | 40.38 | 34.77 | 36.71 | 4,287,461 | -4.89(-11.75%) |
Nov 03, 2022 | 41.28 | 44.40 | 41.11 | 41.60 | 1,205,242 | -0.29(-0.69%) |
Nov 02, 2022 | 46.45 | 41.62 | 41.89 | 1,710,461 | -4.85(-10.38%) | |
Nov 01, 2022 | 49.83 | 50.15 | 46.28 | 46.74 | 838,477 | -1.72(-3.55%) |
Oct 31, 2022 | 47.96 | 49.93 | 47.56 | 48.46 | 775,567 | -0.59(-1.20%) |
Oct 28, 2022 | 49.30 | 49.91 | 47.36 | 49.05 | 1,078,976 | -0.73(-1.47%) |
Oct 27, 2022 | 48.46 | 51.59 | 48.06 | 49.78 | 1,277,491 | +2.04(+4.27%) |
Oct 26, 2022 | 48.58 | 51.43 | 47.58 | 47.74 | 1,407,966 | -3.39(-6.63%) |
Oct 25, 2022 | 49.65 | 52.39 | 49.58 | 51.13 | 1,493,467 | +2.26(+4.62%) |
Oct 24, 2022 | 48.00 | 49.53 | 45.98 | 48.87 | 1,063,673 | +0.87(+1.81%) |
Oct 21, 2022 | 46.01 | 48.31 | 43.05 | 48.00 | 1,779,146 | +1.13(+2.41%) |
Oct 20, 2022 | 45.58 | 49.60 | 45.58 | 46.87 | 1,208,234 | +1.39(+3.06%) |
Oct 19, 2022 | 46.83 | 47.63 | 44.54 | 45.48 | 1,281,804 | -2.78(-5.76%) |
Oct 18, 2022 | 47.42 | 48.82 | 46.91 | 48.26 | 1,556,052 | +3.24(+7.20%) |
Oct 17, 2022 | 44.00 | 46.21 | 43.46 | 45.02 | 1,222,460 | +3.09(+7.37%) |
Oct 14, 2022 | 49.09 | 49.76 | 41.74 | 41.93 | 2,755,293 | -5.67(-11.91%) |
Oct 13, 2022 | 45.00 | 49.04 | 41.67 | 47.60 | 2,238,108 | +0.08(+0.17%) |
Oct 12, 2022 | 48.19 | 48.80 | 46.12 | 47.52 | 1,101,580 | -0.95(-1.96%) |
Oct 11, 2022 | 49.47 | 49.96 | 47.34 | 48.47 | 1,076,501 | -1.09(-2.20%) |
Oct 10, 2022 | 53.06 | 53.23 | 48.59 | 49.56 | 1,129,071 | -3.58(-6.74%) |
Oct 07, 2022 | 55.10 | 55.98 | 51.76 | 53.14 | 910,285 | -3.62(-6.38%) |
Oct 06, 2022 | 53.46 | 57.09 | 53.46 | 56.76 | 1,585,467 | +2.40(+4.42%) |
Oct 05, 2022 | 52.81 | 54.75 | 51.74 | 54.36 | 790,821 | -0.10(-0.18%) |
Oct 04, 2022 | 53.61 | 54.64 | 52.62 | 54.46 | 1,662,950 | +3.24(+6.33%) |
Oct 03, 2022 | 51.41 | 52.99 | 50.37 | 51.22 | 1,453,585 | +0.00(+0.00%) |
Sep 30, 2022 | 52.30 | 54.80 | 51.17 | 51.22 | 1,240,505 | -1.31(-2.49%) |
Sep 29, 2022 | 51.32 | 52.89 | 50.73 | 52.53 | 1,334,856 | -0.35(-0.66%) |
Sep 28, 2022 | 50.33 | 53.30 | 49.95 | 52.88 | 1,817,846 | +2.38(+4.71%) |
Sep 27, 2022 | 49.03 | 51.17 | 48.63 | 50.50 | 1,882,840 | +3.18(+6.72%) |
Sep 26, 2022 | 47.41 | 48.96 | 47.08 | 47.32 | 1,339,455 | -0.58(-1.21%) |
Sep 23, 2022 | 49.60 | 51.15 | 46.78 | 47.90 | 2,746,757 | -2.93(-5.76%) |
Sep 22, 2022 | 55.50 | 55.60 | 49.95 | 50.83 | 2,301,783 | -4.38(-7.93%) |
Sep 21, 2022 | 54.53 | 57.35 | 53.67 | 55.21 | 2,384,880 | +1.07(+1.98%) |
Sep 20, 2022 | 54.08 | 55.08 | 53.31 | 54.14 | 1,479,793 | -1.15(-2.08%) |
Sep 19, 2022 | 56.11 | 57.00 | 53.68 | 55.29 | 1,711,015 | -2.09(-3.64%) |
Sep 16, 2022 | 58.33 | 58.64 | 55.39 | 57.38 | 4,209,013 | -2.83(-4.70%) |
Sep 15, 2022 | 59.01 | 61.83 | 58.07 | 60.21 | 3,359,680 | -1.00(-1.63%) |
Sep 14, 2022 | 57.90 | 62.12 | 56.72 | 61.21 | 2,047,698 | +2.98(+5.12%) |
Sep 13, 2022 | 58.46 | 61.28 | 57.96 | 58.23 | 2,578,320 | -3.48(-5.64%) |
Sep 12, 2022 | 57.76 | 61.99 | 57.51 | 61.71 | 1,718,624 | +3.73(+6.43%) |
Sep 09, 2022 | 55.96 | 58.22 | 55.95 | 57.98 | 1,651,947 | +2.70(+4.88%) |
Sep 08, 2022 | 53.91 | 57.59 | 52.28 | 55.28 | 2,422,931 | +1.12(+2.07%) |
Sep 07, 2022 | 47.96 | 54.36 | 46.70 | 54.16 | 4,360,726 | +6.76(+14.26%) |
Sep 06, 2022 | 48.93 | 49.69 | 46.39 | 47.40 | 3,424,507 | -0.91(-1.88%) |
Sep 02, 2022 | 51.92 | 51.98 | 47.57 | 48.31 | 2,404,313 | -2.22(-4.39%) |
Sep 01, 2022 | 57.73 | 57.82 | 48.00 | 50.53 | 4,323,160 | -9.34(-15.60%) |
Aug 31, 2022 | 64.48 | 64.49 | 59.60 | 59.87 | 1,386,414 | -2.46(-3.95%) |
Aug 30, 2022 | 63.27 | 63.57 | 60.63 | 62.33 | 1,382,409 | -0.42(-0.67%) |
Aug 29, 2022 | 62.48 | 64.80 | 62.48 | 62.75 | 1,046,006 | -1.68(-2.61%) |
Aug 26, 2022 | 65.08 | 65.81 | 62.60 | 64.43 | 1,010,654 | -1.07(-1.63%) |
Aug 25, 2022 | 64.58 | 66.23 | 63.87 | 65.50 | 949,105 | +1.94(+3.05%) |
Aug 24, 2022 | 61.86 | 65.30 | 60.98 | 63.56 | 1,099,193 | +1.50(+2.42%) |
Aug 23, 2022 | 59.75 | 62.55 | 59.07 | 62.06 | 1,414,857 | +2.75(+4.64%) |
Aug 22, 2022 | 59.51 | 60.17 | 57.53 | 59.31 | 1,277,820 | -1.76(-2.88%) |
Aug 19, 2022 | 62.61 | 62.69 | 60.17 | 61.07 | 1,008,184 | -3.06(-4.77%) |
Aug 18, 2022 | 65.00 | 65.37 | 62.54 | 64.13 | 842,464 | -0.99(-1.52%) |
Aug 17, 2022 | 65.62 | 67.17 | 63.74 | 65.12 | 1,693,993 | -2.47(-3.65%) |
Aug 16, 2022 | 68.62 | 68.62 | 65.77 | 67.59 | 2,660,331 | -2.35(-3.36%) |
Aug 15, 2022 | 69.04 | 70.45 | 68.18 | 69.94 | 807,419 | +0.78(+1.13%) |
Aug 12, 2022 | 69.20 | 69.54 | 67.46 | 69.16 | 720,728 | +0.52(+0.76%) |
Aug 11, 2022 | 69.98 | 70.96 | 67.21 | 68.64 | 2,485,414 | +0.31(+0.45%) |
Aug 10, 2022 | 68.01 | 69.87 | 67.38 | 68.33 | 1,350,170 | +2.86(+4.37%) |
Aug 09, 2022 | 65.10 | 66.24 | 62.82 | 65.47 | 2,077,526 | -1.15(-1.73%) |
Aug 08, 2022 | 66.06 | 69.18 | 65.84 | 66.62 | 2,246,432 | +0.79(+1.20%) |
Aug 05, 2022 | 61.48 | 66.52 | 61.01 | 65.83 | 1,743,985 | +2.50(+3.95%) |
Aug 04, 2022 | 63.09 | 64.31 | 60.94 | 63.33 | 1,327,759 | +0.61(+0.97%) |
Aug 03, 2022 | 61.31 | 63.49 | 60.15 | 62.72 | 1,529,641 | +2.38(+3.94%) |
Aug 02, 2022 | 57.48 | 61.49 | 57.11 | 60.34 | 1,673,460 | +2.04(+3.50%) |
Aug 01, 2022 | 56.82 | 60.29 | 55.99 | 58.30 | 1,484,092 | +0.90(+1.57%) |
Jul 29, 2022 | 56.05 | 57.50 | 54.42 | 57.40 | 1,023,978 | +1.90(+3.42%) |
Jul 28, 2022 | 54.82 | 56.40 | 53.04 | 55.50 | 906,735 | +0.53(+0.96%) |
Jul 27, 2022 | 54.04 | 55.14 | 52.64 | 54.97 | 1,441,245 | +2.66(+5.09%) |
Jul 26, 2022 | 55.51 | 55.51 | 51.38 | 52.31 | 1,204,800 | -3.25(-5.85%) |
Jul 25, 2022 | 57.56 | 58.14 | 54.47 | 55.56 | 974,092 | -2.24(-3.88%) |
Jul 22, 2022 | 58.69 | 59.39 | 56.74 | 57.80 | 1,703,352 | -0.48(-0.82%) |
Jul 21, 2022 | 57.28 | 58.33 | 55.69 | 58.28 | 1,182,688 | +0.77(+1.34%) |
Jul 20, 2022 | 57.50 | 60.82 | 56.76 | 57.51 | 2,025,651 | +0.11(+0.19%) |
Jul 19, 2022 | 58.40 | 59.40 | 56.43 | 57.40 | 1,432,926 | -0.80(-1.37%) |
Jul 18, 2022 | 57.55 | 59.90 | 57.08 | 58.20 | 1,936,128 | +1.86(+3.30%) |
Jul 15, 2022 | 54.89 | 56.37 | 52.78 | 56.34 | 1,231,798 | +2.38(+4.41%) |
Jul 14, 2022 | 55.40 | 55.62 | 53.04 | 53.96 | 724,027 | -1.76(-3.16%) |
Jul 13, 2022 | 53.07 | 56.60 | 51.54 | 55.72 | 1,259,305 | +1.49(+2.75%) |
Jul 12, 2022 | 57.28 | 59.54 | 52.74 | 54.23 | 1,828,425 | -3.14(-5.47%) |
Jul 11, 2022 | 56.61 | 57.90 | 54.50 | 57.37 | 985,796 | -0.45(-0.78%) |
Jul 08, 2022 | 57.28 | 59.23 | 54.79 | 57.82 | 1,908,791 | -1.27(-2.15%) |
Jul 07, 2022 | 56.60 | 59.34 | 55.56 | 59.09 | 2,269,843 | +3.08(+5.50%) |
Jul 06, 2022 | 57.71 | 58.02 | 54.73 | 56.01 | 3,391,200 | -3.14(-5.31%) |
Jul 05, 2022 | 53.42 | 60.36 | 52.88 | 59.15 | 2,382,765 | +4.80(+8.83%) |
Jul 01, 2022 | 52.78 | 55.04 | 51.25 | 54.35 | 1,754,518 | +1.21(+2.28%) |
Jun 30, 2022 | 52.76 | 54.55 | 49.48 | 53.14 | 1,690,039 | -0.28(-0.52%) |
Jun 29, 2022 | 51.13 | 53.64 | 50.03 | 53.42 | 1,433,844 | +1.79(+3.47%) |
Jun 28, 2022 | 53.62 | 55.20 | 50.90 | 51.63 | 1,383,529 | -2.33(-4.32%) |
Jun 27, 2022 | 57.66 | 57.95 | 52.60 | 53.96 | 1,768,275 | -0.40(-0.74%) |
Jun 24, 2022 | 53.73 | 55.44 | 51.84 | 54.36 | 2,104,102 | +1.43(+2.70%) |
Jun 23, 2022 | 48.25 | 54.06 | 46.26 | 52.93 | 2,307,328 | +5.05(+10.55%) |
Jun 22, 2022 | 45.23 | 49.96 | 45.04 | 47.88 | 1,635,506 | +1.15(+2.46%) |
Jun 21, 2022 | 44.98 | 47.89 | 44.98 | 46.73 | 1,786,332 | +2.72(+6.18%) |
Jun 17, 2022 | 44.10 | 46.24 | 43.13 | 44.01 | 3,809,025 | +0.08(+0.18%) |
Jun 16, 2022 | 45.08 | 46.56 | 43.15 | 43.93 | 1,845,309 | -3.91(-8.17%) |
Jun 15, 2022 | 45.13 | 49.65 | 44.58 | 47.84 | 2,649,163 | +2.70(+5.98%) |
Jun 14, 2022 | 42.74 | 45.63 | 41.30 | 45.14 | 1,715,201 | +2.62(+6.16%) |
Jun 13, 2022 | 41.59 | 44.40 | 40.13 | 42.52 | 1,984,692 | -2.43(-5.41%) |
Jun 10, 2022 | 46.86 | 47.81 | 42.82 | 44.95 | 2,432,030 | -4.21(-8.56%) |
Jun 09, 2022 | 49.50 | 51.78 | 47.79 | 49.16 | 1,799,215 | -1.19(-2.36%) |
Jun 08, 2022 | 51.05 | 54.50 | 49.49 | 50.35 | 2,797,302 | -0.65(-1.27%) |
Jun 07, 2022 | 44.13 | 51.98 | 43.65 | 51.00 | 8,330,800 | +11.16(+28.01%) |
Jun 06, 2022 | 42.25 | 42.55 | 38.75 | 39.84 | 3,055,566 | -1.09(-2.66%) |
Jun 03, 2022 | 43.01 | 43.75 | 40.28 | 40.93 | 1,650,331 | -3.97(-8.84%) |
Jun 02, 2022 | 38.32 | 44.97 | 38.16 | 44.90 | 1,726,290 | +6.57(+17.14%) |
Jun 01, 2022 | 39.54 | 41.32 | 38.01 | 38.33 | 808,143 | -0.61(-1.57%) |
May 31, 2022 | 42.69 | 43.47 | 38.68 | 38.94 | 1,800,316 | -4.00(-9.32%) |
May 27, 2022 | 40.66 | 43.26 | 40.07 | 42.94 | 1,143,051 | +2.87(+7.16%) |
May 26, 2022 | 37.07 | 42.47 | 36.14 | 40.07 | 1,823,612 | +2.98(+8.03%) |
May 25, 2022 | 34.75 | 37.67 | 34.74 | 37.09 | 1,308,736 | +2.25(+6.46%) |
May 24, 2022 | 36.50 | 36.80 | 33.00 | 34.84 | 1,002,879 | -3.04(-8.03%) |
May 23, 2022 | 38.01 | 39.02 | 36.26 | 37.88 | 925,938 | +0.13(+0.34%) |
May 20, 2022 | 40.10 | 40.36 | 35.10 | 37.75 | 1,459,397 | -1.28(-3.28%) |
May 19, 2022 | 37.86 | 40.85 | 37.16 | 39.03 | 1,553,498 | +1.33(+3.53%) |
May 18, 2022 | 39.74 | 41.45 | 37.08 | 37.70 | 991,533 | -2.51(-6.24%) |
May 17, 2022 | 41.36 | 41.93 | 36.08 | 40.21 | 1,729,382 | +0.35(+0.88%) |
May 16, 2022 | 43.51 | 44.94 | 39.45 | 39.86 | 1,613,733 | -4.68(-10.51%) |
May 13, 2022 | 40.23 | 46.37 | 40.10 | 44.54 | 2,163,129 | +6.69(+17.68%) |
May 12, 2022 | 33.94 | 38.32 | 32.12 | 37.85 | 2,209,640 | +3.37(+9.77%) |
May 11, 2022 | 35.40 | 37.24 | 34.35 | 34.48 | 2,394,055 | -2.28(-6.20%) |
May 10, 2022 | 39.29 | 40.63 | 33.00 | 36.76 | 3,761,868 | -0.16(-0.43%) |
May 09, 2022 | 40.75 | 40.75 | 36.11 | 36.92 | 2,368,983 | -5.45(-12.86%) |
May 06, 2022 | 46.95 | 47.47 | 40.50 | 42.37 | 2,425,452 | -5.42(-11.34%) |
May 05, 2022 | 51.81 | 53.89 | 46.76 | 47.79 | 1,378,194 | -6.29(-11.63%) |
May 04, 2022 | 48.75 | 54.78 | 45.45 | 54.08 | 1,336,278 | +5.28(+10.82%) |
May 03, 2022 | 50.56 | 53.91 | 48.14 | 48.80 | 827,086 | -1.82(-3.60%) |
May 02, 2022 | 47.89 | 51.17 | 47.07 | 50.62 | 798,388 | +2.69(+5.61%) |
Apr 29, 2022 | 51.21 | 53.46 | 47.66 | 47.93 | 651,811 | -3.41(-6.64%) |
Apr 28, 2022 | 50.54 | 52.45 | 46.06 | 51.34 | 1,442,204 | +1.08(+2.15%) |
Apr 27, 2022 | 50.90 | 54.52 | 48.90 | 50.26 | 1,184,660 | -0.71(-1.39%) |
Apr 26, 2022 | 53.25 | 53.25 | 49.91 | 50.97 | 1,204,670 | -2.62(-4.89%) |
Apr 25, 2022 | 48.78 | 54.33 | 48.16 | 53.59 | 1,562,032 | +5.43(+11.27%) |
Apr 22, 2022 | 47.57 | 50.05 | 46.47 | 48.16 | 1,075,971 | +0.03(+0.06%) |
Apr 21, 2022 | 54.71 | 57.47 | 47.04 | 48.13 | 2,169,301 | -5.88(-10.89%) |
Apr 20, 2022 | 54.97 | 55.28 | 51.29 | 54.01 | 1,015,695 | -0.60(-1.10%) |
Apr 19, 2022 | 49.30 | 56.21 | 49.30 | 54.61 | 1,739,166 | +4.11(+8.14%) |
Apr 18, 2022 | 49.36 | 52.40 | 48.26 | 50.50 | 1,306,269 | +0.04(+0.08%) |
Apr 14, 2022 | 50.53 | 51.54 | 49.00 | 50.46 | 1,499,264 | -0.40(-0.79%) |
Apr 13, 2022 | 47.28 | 51.33 | 46.70 | 50.86 | 1,402,726 | +3.83(+8.14%) |
Apr 12, 2022 | 48.78 | 50.34 | 46.59 | 47.03 | 1,644,718 | +0.68(+1.47%) |
Apr 11, 2022 | 46.32 | 49.02 | 44.16 | 46.35 | 1,606,883 | -1.37(-2.87%) |
Apr 08, 2022 | 49.24 | 49.79 | 45.93 | 47.72 | 1,331,475 | -2.15(-4.31%) |
Apr 07, 2022 | 53.17 | 55.99 | 49.32 | 49.87 | 1,450,409 | -3.67(-6.85%) |
Apr 06, 2022 | 54.91 | 55.57 | 49.16 | 53.54 | 1,741,776 | -3.75(-6.55%) |
Apr 05, 2022 | 59.52 | 59.59 | 55.01 | 57.29 | 1,262,266 | -1.63(-2.77%) |
Apr 04, 2022 | 54.89 | 60.59 | 54.89 | 58.92 | 1,817,031 | +4.24(+7.75%) |
Apr 01, 2022 | 54.42 | 57.50 | 52.26 | 54.68 | 1,272,614 | +0.23(+0.42%) |
Mar 31, 2022 | 53.76 | 56.24 | 52.16 | 54.45 | 1,115,323 | +0.55(+1.02%) |
Mar 30, 2022 | 57.56 | 59.50 | 53.17 | 53.90 | 1,197,041 | -3.73(-6.47%) |
Mar 29, 2022 | 55.02 | 58.53 | 54.15 | 57.63 | 2,186,550 | +3.87(+7.20%) |
Mar 28, 2022 | 50.18 | 55.74 | 49.34 | 53.76 | 2,072,976 | +3.21(+6.35%) |
Mar 25, 2022 | 53.00 | 53.00 | 48.01 | 50.55 | 1,817,106 | -2.21(-4.19%) |
Mar 24, 2022 | 54.80 | 55.74 | 51.61 | 52.76 | 1,436,739 | -1.43(-2.64%) |
Mar 23, 2022 | 55.87 | 58.34 | 53.32 | 54.19 | 1,637,647 | -2.78(-4.88%) |
Mar 22, 2022 | 57.20 | 60.93 | 55.06 | 56.97 | 1,861,673 | -0.08(-0.14%) |
Mar 21, 2022 | 61.19 | 62.99 | 56.51 | 57.05 | 2,378,686 | -5.74(-9.14%) |
Mar 18, 2022 | 48.10 | 65.27 | 48.10 | 62.79 | 5,196,219 | +13.39(+27.11%) |
Mar 17, 2022 | 42.55 | 50.67 | 40.77 | 49.40 | 4,598,444 | +6.66(+15.58%) |
Mar 16, 2022 | 37.30 | 47.32 | 36.61 | 42.74 | 4,371,918 | +7.07(+19.82%) |
Mar 15, 2022 | 39.00 | 40.90 | 33.61 | 35.67 | 6,260,400 | +2.57(+7.76%) |
Mar 14, 2022 | 35.12 | 35.34 | 30.74 | 33.10 | 3,469,367 | -2.40(-6.76%) |
Mar 11, 2022 | 40.58 | 40.65 | 35.12 | 35.50 | 1,047,890 | -3.83(-9.74%) |
Mar 10, 2022 | 39.69 | 40.50 | 36.30 | 39.33 | 1,062,693 | -1.27(-3.13%) |
Mar 09, 2022 | 41.06 | 43.28 | 40.15 | 40.60 | 702,351 | +1.10(+2.78%) |
Mar 08, 2022 | 37.87 | 42.33 | 36.69 | 39.50 | 2,215,723 | +1.65(+4.36%) |
Mar 07, 2022 | 45.30 | 45.30 | 37.80 | 37.85 | 2,399,298 | -6.89(-15.40%) |
Mar 04, 2022 | 48.77 | 50.00 | 43.12 | 44.74 | 1,433,368 | -4.25(-8.68%) |
Mar 03, 2022 | 55.33 | 55.33 | 47.73 | 48.99 | 911,629 | -6.49(-11.70%) |
Mar 02, 2022 | 54.78 | 56.14 | 52.40 | 55.48 | 488,753 | +1.09(+2.00%) |
Mar 01, 2022 | 57.96 | 58.67 | 52.01 | 54.39 | 1,185,505 | -3.88(-6.66%) |
Feb 28, 2022 | 56.80 | 60.87 | 55.49 | 58.27 | 857,495 | +1.40(+2.46%) |
Feb 25, 2022 | 58.78 | 57.53 | 53.66 | 56.87 | 964,677 | -1.28(-2.20%) |
Feb 24, 2022 | 52.79 | 58.25 | 52.01 | 58.15 | 1,035,881 | +3.16(+5.75%) |
Feb 23, 2022 | 59.16 | 59.89 | 54.73 | 54.99 | 976,499 | -3.56(-6.08%) |
Feb 22, 2022 | 61.02 | 61.77 | 56.99 | 58.55 | 840,355 | -2.73(-4.45%) |
Feb 18, 2022 | 61.28 | 0 | -5.53(-8.28%) | |||
Feb 17, 2022 | 71.85 | 72.84 | 65.04 | 66.81 | 915,811 | -6.10(-8.37%) |
Feb 16, 2022 | 74.34 | 75.20 | 71.62 | 72.91 | 379,439 | -2.59(-3.43%) |
Feb 15, 2022 | 72.78 | 76.48 | 72.39 | 75.50 | 502,743 | +3.94(+5.51%) |
Feb 14, 2022 | 73.08 | 76.29 | 71.48 | 71.56 | 530,836 | -0.34(-0.47%) |
Feb 11, 2022 | 75.85 | 77.88 | 69.99 | 71.90 | 489,070 | -4.08(-5.37%) |
Feb 10, 2022 | 77.42 | 80.84 | 75.42 | 75.98 | 754,864 | -2.72(-3.46%) |
Feb 09, 2022 | 75.00 | 79.21 | 72.15 | 78.70 | 685,355 | +4.30(+5.78%) |
Feb 08, 2022 | 71.40 | 75.00 | 68.76 | 74.40 | 612,881 | +2.19(+3.03%) |
Feb 07, 2022 | 71.70 | 76.05 | 70.50 | 72.21 | 837,705 | -0.19(-0.26%) |
Feb 04, 2022 | 63.00 | 73.07 | 62.62 | 72.40 | 1,303,998 | +10.79(+17.51%) |
Feb 03, 2022 | 62.58 | 63.95 | 61.61 | 483,298 | -2.41(-3.76%) | |
Feb 02, 2022 | 67.70 | 68.32 | 62.99 | 64.02 | 587,990 | -3.54(-5.24%) |
Feb 01, 2022 | 64.57 | 69.07 | 63.76 | 67.56 | 664,075 | +3.55(+5.55%) |
Jan 31, 2022 | 61.42 | 64.01 | 571,532 | +3.02(+4.95%) | ||
Jan 28, 2022 | 60.40 | 62.00 | 56.23 | 60.99 | 1,290,187 | +0.59(+0.98%) |
Jan 27, 2022 | 62.01 | 63.11 | 59.62 | 60.40 | 1,324,282 | +2.66(+4.61%) |
Jan 26, 2022 | 57.25 | 63.99 | 56.64 | 57.74 | 1,344,425 | +2.04(+3.66%) |
Jan 25, 2022 | 58.11 | 60.95 | 54.14 | 55.70 | 940,704 | -4.42(-7.35%) |
Jan 24, 2022 | 57.94 | 60.29 | 53.13 | 60.12 | 1,936,170 | +0.21(+0.35%) |
Jan 21, 2022 | 60.12 | 61.70 | 56.02 | 59.91 | 1,629,238 | -1.13(-1.85%) |
Jan 20, 2022 | 59.68 | 63.63 | 59.68 | 61.04 | 1,126,605 | +1.66(+2.80%) |
Jan 19, 2022 | 61.23 | 62.99 | 58.91 | 59.38 | 879,208 | -0.84(-1.39%) |
Jan 18, 2022 | 63.01 | 65.06 | 59.94 | 60.22 | 1,265,970 | -3.84(-5.99%) |
Jan 14, 2022 | 64.06 | 0 | -1.47(-2.24%) | |||
Jan 13, 2022 | 71.16 | 71.16 | 65.03 | 65.53 | 820,079 | -5.44(-7.67%) |
Jan 12, 2022 | 73.84 | 75.06 | 70.20 | 70.97 | 703,208 | -2.87(-3.89%) |
Jan 11, 2022 | 72.13 | 75.43 | 70.58 | 73.84 | 581,889 | +0.94(+1.29%) |
Jan 10, 2022 | 69.31 | 73.38 | 65.24 | 72.90 | 1,277,784 | +2.21(+3.13%) |
Jan 07, 2022 | 69.94 | 74.04 | 68.05 | 70.69 | 503,930 | +0.75(+1.07%) |
Jan 06, 2022 | 70.18 | 73.99 | 67.00 | 69.94 | 1,179,801 | +1.07(+1.55%) |
Jan 05, 2022 | 77.01 | 77.10 | 66.78 | 68.87 | 1,552,375 | -9.12(-11.69%) |
Jan 04, 2022 | 80.21 | 80.54 | 72.50 | 77.99 | 1,597,910 | -2.58(-3.20%) |