Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 36.86 | 37.28 | 36.85 | 37.23 | 4,323 | +0.55(+1.50%) |
Dec 29, 2022 | 36.27 | 37.40 | 36.27 | 36.68 | 3,596 | +0.29(+0.80%) |
Dec 28, 2022 | 36.67 | 37.19 | 36.05 | 36.39 | 6,188 | -0.27(-0.74%) |
Dec 27, 2022 | 36.31 | 37.60 | 36.31 | 36.66 | 13,464 | +0.52(+1.44%) |
Dec 23, 2022 | 37.25 | 37.25 | 35.97 | 36.14 | 2,193 | +0.36(+0.99%) |
Dec 22, 2022 | 36.13 | 36.26 | 35.55 | 35.78 | 3,646 | -1.00(-2.71%) |
Dec 21, 2022 | 36.95 | 37.00 | 36.58 | 36.78 | 1,695 | -0.06(-0.18%) |
Dec 20, 2022 | 36.92 | 37.03 | 36.75 | 36.84 | 3,509 | +1.25(+3.51%) |
Dec 19, 2022 | 35.79 | 36.37 | 35.27 | 35.60 | 7,966 | -0.34(-0.94%) |
Dec 16, 2022 | 35.53 | 35.93 | 35.53 | 35.93 | 3,729 | +0.52(+1.48%) |
Dec 15, 2022 | 35.57 | 35.66 | 35.00 | 35.41 | 9,281 | -1.14(-3.12%) |
Dec 14, 2022 | 36.82 | 36.82 | 36.55 | 36.55 | 522 | -0.16(-0.44%) |
Dec 13, 2022 | 37.58 | 37.58 | 36.55 | 36.71 | 2,752 | +1.12(+3.15%) |
Dec 12, 2022 | 36.47 | 36.47 | 35.34 | 35.59 | 17,064 | -0.78(-2.15%) |
Dec 09, 2022 | 36.09 | 36.39 | 35.92 | 36.37 | 2,584 | +0.43(+1.21%) |
Dec 08, 2022 | 35.88 | 35.94 | 35.63 | 35.94 | 2,023 | +0.05(+0.15%) |
Dec 07, 2022 | 36.28 | 36.29 | 35.58 | 35.88 | 1,103 | +0.47(+1.32%) |
Dec 06, 2022 | 35.25 | 35.42 | 35.07 | 35.42 | 1,259 | -0.04(-0.11%) |
Dec 05, 2022 | 36.23 | 36.23 | 35.07 | 35.46 | 2,259 | -0.77(-2.13%) |
Dec 02, 2022 | 36.41 | 36.41 | 35.71 | 36.23 | 5,061 | -0.17(-0.47%) |
Dec 01, 2022 | 36.34 | 36.48 | 36.10 | 36.40 | 17,708 | +1.20(+3.42%) |
Nov 30, 2022 | 35.45 | 35.45 | 34.39 | 35.20 | 2,112 | +0.59(+1.69%) |
Nov 29, 2022 | 34.61 | 34.61 | 34.61 | 34.61 | 347 | +0.54(+1.58%) |
Nov 28, 2022 | 34.43 | 34.59 | 34.02 | 34.07 | 24,015 | -0.65(-1.88%) |
Nov 25, 2022 | 34.25 | 34.88 | 34.25 | 34.72 | 36,639 | +0.03(+0.10%) |
Nov 23, 2022 | 35.03 | 35.03 | 34.14 | 34.69 | 1,312 | +0.40(+1.15%) |
Nov 22, 2022 | 34.20 | 35.05 | 33.79 | 34.29 | 15,216 | -0.24(-0.68%) |
Nov 21, 2022 | 34.24 | 34.99 | 33.90 | 34.53 | 35,175 | +0.24(+0.70%) |
Nov 18, 2022 | 35.49 | 35.49 | 34.29 | 34.29 | 5,788 | -0.69(-1.97%) |
Nov 17, 2022 | 35.29 | 36.50 | 34.61 | 34.98 | 71,217 | -0.51(-1.45%) |
Nov 16, 2022 | 35.60 | 35.84 | 35.32 | 35.49 | 1,970 | -0.02(-0.05%) |
Nov 15, 2022 | 35.49 | 35.51 | 35.11 | 35.51 | 3,288 | +0.00(+0.00%) |
Nov 14, 2022 | 35.44 | 35.51 | 35.01 | 35.51 | 1,882 | +0.23(+0.65%) |
Nov 11, 2022 | 34.50 | 35.63 | 34.50 | 35.28 | 9,784 | +0.72(+2.08%) |
Nov 10, 2022 | 34.05 | 34.66 | 34.05 | 34.56 | 6,281 | +1.67(+5.08%) |
Nov 09, 2022 | 33.20 | 33.20 | 32.72 | 32.89 | 6,440 | -0.22(-0.65%) |
Nov 08, 2022 | 31.77 | 33.93 | 31.77 | 33.11 | 4,323 | +1.37(+4.32%) |
Nov 07, 2022 | 31.89 | 32.05 | 31.73 | 31.73 | 1,534 | -0.25(-0.80%) |
Nov 04, 2022 | 31.35 | 32.09 | 31.32 | 31.99 | 7,500 | +1.92(+6.39%) |
Nov 03, 2022 | 29.51 | 30.34 | 29.50 | 30.07 | 3,235 | -0.34(-1.11%) |
Nov 02, 2022 | 31.06 | 31.50 | 30.41 | 30.41 | 5,710 | -0.39(-1.28%) |
Nov 01, 2022 | 30.60 | 30.88 | 30.60 | 30.80 | 2,680 | +0.62(+2.05%) |
Oct 31, 2022 | 30.26 | 30.50 | 30.18 | 30.18 | 8,125 | -0.57(-1.85%) |
Oct 28, 2022 | 30.83 | 30.83 | 30.40 | 30.75 | 7,181 | -0.55(-1.76%) |
Oct 27, 2022 | 31.72 | 31.72 | 31.10 | 31.30 | 4,092 | -0.29(-0.92%) |
Oct 26, 2022 | 31.61 | 31.64 | 31.41 | 31.59 | 4,588 | +0.25(+0.81%) |
Oct 25, 2022 | 30.98 | 31.35 | 30.93 | 31.34 | 3,973 | +0.45(+1.46%) |
Oct 24, 2022 | 31.39 | 31.39 | 30.79 | 30.89 | 2,197 | -0.20(-0.66%) |
Oct 21, 2022 | 30.19 | 31.23 | 30.19 | 31.09 | 6,846 | +1.11(+3.69%) |
Oct 20, 2022 | 30.83 | 30.84 | 29.98 | 29.98 | 4,342 | -0.23(-0.74%) |
Oct 19, 2022 | 30.51 | 30.51 | 30.06 | 30.21 | 1,252 | -1.13(-3.62%) |
Oct 18, 2022 | 31.34 | 31.34 | 31.34 | 31.34 | 72 | +0.41(+1.34%) |
Oct 17, 2022 | 32.03 | 32.19 | 30.76 | 30.93 | 2,538 | +0.24(+0.78%) |
Oct 14, 2022 | 31.16 | 31.81 | 30.53 | 30.69 | 2,873 | -1.16(-3.64%) |
Oct 13, 2022 | 30.83 | 32.00 | 30.83 | 31.85 | 5,920 | -0.05(-0.16%) |
Oct 12, 2022 | 31.68 | 31.95 | 31.64 | 31.90 | 7,921 | +0.17(+0.54%) |
Oct 11, 2022 | 31.68 | 32.26 | 31.50 | 31.73 | 6,913 | -0.03(-0.11%) |
Oct 10, 2022 | 31.83 | 31.83 | 31.52 | 31.76 | 7,218 | -0.92(-2.81%) |
Oct 07, 2022 | 32.90 | 32.90 | 32.66 | 32.68 | 14,260 | -0.72(-2.16%) |
Oct 06, 2022 | 33.30 | 33.50 | 33.17 | 33.40 | 3,101 | -0.37(-1.10%) |
Oct 05, 2022 | 33.45 | 34.17 | 33.00 | 33.77 | 5,417 | -0.23(-0.68%) |
Oct 04, 2022 | 33.33 | 34.48 | 33.30 | 34.00 | 16,516 | +1.10(+3.34%) |
Oct 03, 2022 | 31.57 | 33.00 | 31.57 | 32.90 | 23,179 | +1.56(+4.96%) |
Sep 30, 2022 | 31.75 | 32.00 | 31.23 | 31.34 | 12,034 | -0.41(-1.28%) |
Sep 29, 2022 | 31.45 | 31.75 | 31.01 | 31.75 | 5,307 | +0.20(+0.64%) |
Sep 28, 2022 | 30.77 | 31.74 | 30.77 | 31.55 | 23,696 | +1.29(+4.26%) |
Sep 27, 2022 | 30.33 | 30.50 | 30.15 | 30.26 | 1,067 | +0.05(+0.17%) |
Sep 26, 2022 | 30.66 | 31.09 | 29.38 | 30.21 | 6,119 | -0.43(-1.42%) |
Sep 23, 2022 | 30.77 | 31.14 | 30.64 | 30.64 | 20,140 | -1.40(-4.38%) |
Sep 22, 2022 | 32.01 | 32.08 | 31.75 | 32.04 | 3,879 | -0.06(-0.19%) |
Sep 21, 2022 | 31.59 | 32.53 | 31.59 | 32.11 | 6,524 | +0.56(+1.78%) |
Sep 20, 2022 | 31.69 | 31.76 | 31.41 | 31.54 | 6,138 | -0.59(-1.84%) |
Sep 19, 2022 | 31.44 | 32.13 | 31.44 | 32.13 | 3,361 | +0.01(+0.03%) |
Sep 16, 2022 | 31.03 | 32.48 | 31.03 | 32.12 | 10,418 | +0.63(+1.99%) |
Sep 15, 2022 | 32.20 | 32.50 | 31.41 | 31.50 | 14,778 | -1.25(-3.83%) |
Sep 14, 2022 | 33.04 | 33.04 | 32.75 | 32.75 | 370 | -0.30(-0.92%) |
Sep 13, 2022 | 32.93 | 33.23 | 32.93 | 33.06 | 2,697 | -0.86(-2.55%) |
Sep 12, 2022 | 34.11 | 34.11 | 33.92 | 33.92 | 1,465 | +0.34(+1.01%) |
Sep 09, 2022 | 33.48 | 33.75 | 33.48 | 33.58 | 3,699 | +0.35(+1.05%) |
Sep 08, 2022 | 33.23 | 33.23 | 33.23 | 33.23 | 346 | -0.42(-1.25%) |
Sep 07, 2022 | 32.83 | 33.67 | 32.83 | 33.65 | 2,700 | +0.70(+2.12%) |
Sep 06, 2022 | 33.27 | 33.27 | 32.95 | 32.95 | 2,847 | -0.38(-1.13%) |
Sep 02, 2022 | 33.11 | 33.72 | 33.11 | 33.33 | 7,391 | +0.58(+1.77%) |
Sep 01, 2022 | 32.71 | 32.86 | 32.47 | 32.75 | 13,565 | -0.76(-2.28%) |
Aug 31, 2022 | 33.77 | 33.80 | 33.38 | 33.51 | 1,396 | -0.41(-1.21%) |
Aug 30, 2022 | 34.24 | 34.24 | 33.81 | 33.92 | 8,589 | -0.55(-1.60%) |
Aug 29, 2022 | 34.46 | 34.74 | 34.45 | 34.48 | 2,832 | +0.00(+0.00%) |
Aug 26, 2022 | 34.52 | 34.52 | 34.37 | 34.48 | 4,667 | -0.81(-2.28%) |
Aug 25, 2022 | 35.49 | 35.49 | 35.13 | 35.28 | 1,423 | +0.19(+0.54%) |
Aug 24, 2022 | 34.85 | 35.14 | 34.80 | 35.09 | 4,564 | +0.19(+0.55%) |
Aug 23, 2022 | 34.85 | 35.09 | 34.85 | 34.90 | 2,826 | +0.48(+1.39%) |
Aug 22, 2022 | 34.38 | 34.49 | 34.38 | 34.42 | 4,081 | -0.43(-1.24%) |
Aug 19, 2022 | 35.02 | 35.02 | 34.84 | 34.85 | 985 | -0.52(-1.46%) |
Aug 18, 2022 | 35.75 | 35.75 | 35.37 | 35.37 | 1,026 | -0.29(-0.80%) |
Aug 17, 2022 | 35.90 | 35.90 | 35.35 | 35.65 | 4,796 | -0.47(-1.31%) |
Aug 16, 2022 | 36.01 | 36.12 | 36.01 | 36.12 | 1,463 | -0.08(-0.21%) |
Aug 15, 2022 | 36.30 | 36.34 | 36.02 | 36.20 | 7,131 | -0.99(-2.66%) |
Aug 12, 2022 | 36.99 | 37.19 | 36.99 | 37.19 | 645 | +0.68(+1.86%) |
Aug 11, 2022 | 36.62 | 36.62 | 36.51 | 36.51 | 1,789 | -0.21(-0.57%) |
Aug 10, 2022 | 36.83 | 37.01 | 36.72 | 36.72 | 1,879 | -0.20(-0.54%) |
Aug 09, 2022 | 36.98 | 37.00 | 36.79 | 36.92 | 1,745 | +0.27(+0.75%) |
Aug 08, 2022 | 36.33 | 36.65 | 36.33 | 36.64 | 1,863 | +0.54(+1.49%) |
Aug 05, 2022 | 35.63 | 36.19 | 35.63 | 36.11 | 3,916 | -0.77(-2.09%) |
Aug 04, 2022 | 36.59 | 36.95 | 36.44 | 36.88 | 10,425 | +1.16(+3.25%) |
Aug 03, 2022 | 35.72 | 35.91 | 35.35 | 35.72 | 8,452 | +0.21(+0.58%) |
Aug 02, 2022 | 36.25 | 36.42 | 35.51 | 35.51 | 20,114 | -0.43(-1.20%) |
Aug 01, 2022 | 35.81 | 36.17 | 35.79 | 35.94 | 12,163 | +0.15(+0.41%) |
Jul 29, 2022 | 35.30 | 36.52 | 35.29 | 35.79 | 4,821 | +0.49(+1.40%) |
Jul 28, 2022 | 34.84 | 35.43 | 34.84 | 35.30 | 12,243 | +0.86(+2.50%) |
Jul 27, 2022 | 33.65 | 34.69 | 33.60 | 34.44 | 2,538 | +0.68(+2.01%) |
Jul 26, 2022 | 33.86 | 33.86 | 33.65 | 33.76 | 4,858 | -0.06(-0.17%) |
Jul 25, 2022 | 33.75 | 33.86 | 33.75 | 33.82 | 7,300 | -0.20(-0.58%) |
Jul 22, 2022 | 34.03 | 34.67 | 33.93 | 34.02 | 7,406 | +0.19(+0.57%) |
Jul 21, 2022 | 33.02 | 33.82 | 33.02 | 33.82 | 4,803 | +0.96(+2.92%) |
Jul 20, 2022 | 33.65 | 33.65 | 32.86 | 32.86 | 2,934 | -0.61(-1.83%) |
Jul 19, 2022 | 33.48 | 33.66 | 33.48 | 33.48 | 1,456 | +0.15(+0.44%) |
Jul 18, 2022 | 33.92 | 33.92 | 33.28 | 33.33 | 8,738 | +0.11(+0.34%) |
Jul 15, 2022 | 33.33 | 33.34 | 33.02 | 33.22 | 6,402 | -0.20(-0.61%) |
Jul 14, 2022 | 33.37 | 33.50 | 33.02 | 33.42 | 6,221 | -0.93(-2.72%) |
Jul 13, 2022 | 34.11 | 34.92 | 34.07 | 34.35 | 7,269 | +0.29(+0.86%) |
Jul 12, 2022 | 34.34 | 34.34 | 34.04 | 34.06 | 3,097 | -0.32(-0.94%) |
Jul 11, 2022 | 34.55 | 34.73 | 34.34 | 34.38 | 8,611 | -0.38(-1.09%) |
Jul 08, 2022 | 34.73 | 35.09 | 34.72 | 34.77 | 5,601 | +0.04(+0.12%) |
Jul 07, 2022 | 34.79 | 35.04 | 34.71 | 34.72 | 4,872 | +0.04(+0.12%) |
Jul 06, 2022 | 35.57 | 35.61 | 34.38 | 34.68 | 4,549 | -1.15(-3.22%) |
Jul 05, 2022 | 36.98 | 37.01 | 35.73 | 35.84 | 34,680 | -1.67(-4.46%) |
Jul 01, 2022 | 36.80 | 37.66 | 36.80 | 37.51 | 16,760 | +0.11(+0.30%) |
Jun 30, 2022 | 37.97 | 38.07 | 36.88 | 37.40 | 32,786 | -0.67(-1.77%) |
Jun 29, 2022 | 38.49 | 38.49 | 38.07 | 38.07 | 591 | -0.04(-0.10%) |
Jun 28, 2022 | 38.25 | 38.25 | 38.11 | 38.11 | 1,008 | -0.12(-0.30%) |
Jun 27, 2022 | 38.48 | 38.48 | 38.22 | 38.23 | 3,541 | -0.01(-0.04%) |
Jun 24, 2022 | 38.26 | 38.60 | 38.22 | 38.24 | 23,097 | -0.16(-0.42%) |
Jun 23, 2022 | 38.88 | 38.88 | 38.31 | 38.40 | 2,190 | -0.50(-1.29%) |
Jun 22, 2022 | 38.97 | 39.31 | 38.90 | 38.90 | 4,487 | +0.32(+0.82%) |
Jun 21, 2022 | 38.72 | 39.11 | 38.56 | 38.58 | 16,397 | -0.34(-0.87%) |
Jun 17, 2022 | 39.08 | 39.11 | 38.85 | 38.92 | 4,836 | -0.61(-1.54%) |
Jun 16, 2022 | 38.46 | 39.54 | 38.41 | 39.53 | 12,180 | +0.84(+2.17%) |
Jun 15, 2022 | 38.40 | 39.00 | 37.95 | 38.69 | 14,077 | +1.08(+2.87%) |
Jun 14, 2022 | 37.99 | 38.11 | 37.46 | 37.61 | 10,011 | -0.61(-1.60%) |
Jun 13, 2022 | 38.75 | 38.81 | 38.12 | 38.22 | 19,861 | -2.22(-5.49%) |
Jun 10, 2022 | 38.52 | 40.50 | 38.52 | 40.44 | 11,504 | +1.12(+2.86%) |
Jun 09, 2022 | 39.47 | 39.47 | 38.99 | 39.32 | 7,860 | -0.22(-0.56%) |
Jun 08, 2022 | 39.78 | 39.78 | 39.54 | 39.54 | 1,326 | -0.07(-0.19%) |
Jun 07, 2022 | 39.53 | 39.61 | 39.46 | 39.61 | 5,384 | +0.51(+1.31%) |
Jun 06, 2022 | 39.47 | 39.47 | 39.02 | 39.10 | 5,806 | -0.38(-0.98%) |
Jun 03, 2022 | 40.04 | 40.05 | 39.39 | 39.48 | 18,505 | -0.83(-2.05%) |
Jun 02, 2022 | 40.05 | 40.33 | 39.92 | 40.31 | 38,309 | +0.94(+2.40%) |
Jun 01, 2022 | 39.22 | 39.37 | 39.05 | 39.37 | 8,257 | +0.43(+1.11%) |
May 31, 2022 | 39.68 | 39.68 | 38.75 | 38.93 | 3,884 | -0.65(-1.63%) |
May 27, 2022 | 39.70 | 39.72 | 39.58 | 39.58 | 3,511 | -0.02(-0.04%) |
May 26, 2022 | 39.47 | 39.65 | 39.24 | 39.60 | 9,822 | -0.15(-0.39%) |
May 25, 2022 | 39.60 | 39.75 | 39.15 | 39.75 | 5,140 | -0.55(-1.36%) |
May 24, 2022 | 39.88 | 40.38 | 39.88 | 40.30 | 8,306 | +0.62(+1.56%) |
May 23, 2022 | 39.45 | 39.82 | 39.45 | 39.68 | 4,556 | +0.37(+0.94%) |
May 20, 2022 | 39.40 | 39.40 | 39.00 | 39.31 | 1,608 | +0.09(+0.23%) |
May 19, 2022 | 38.94 | 39.45 | 38.94 | 39.22 | 8,701 | +1.16(+3.05%) |
May 18, 2022 | 37.91 | 38.38 | 37.81 | 38.06 | 12,404 | +0.03(+0.08%) |
May 17, 2022 | 38.72 | 38.72 | 37.99 | 38.03 | 6,066 | -0.51(-1.33%) |
May 16, 2022 | 37.51 | 38.54 | 37.51 | 38.54 | 4,430 | +0.79(+2.10%) |
May 13, 2022 | 37.62 | 38.06 | 37.43 | 37.75 | 8,600 | -0.69(-1.81%) |
May 12, 2022 | 39.67 | 39.67 | 38.31 | 38.44 | 12,152 | -1.34(-3.37%) |
May 11, 2022 | 39.42 | 39.84 | 39.42 | 39.78 | 7,175 | +0.99(+2.55%) |
May 10, 2022 | 40.07 | 40.07 | 38.79 | 38.79 | 10,380 | -0.97(-2.44%) |
May 09, 2022 | 39.88 | 40.36 | 39.75 | 39.76 | 21,912 | -1.30(-3.17%) |
May 06, 2022 | 40.89 | 41.31 | 40.89 | 41.06 | 8,745 | +0.21(+0.51%) |
May 05, 2022 | 41.19 | 41.19 | 40.62 | 40.85 | 12,352 | -0.30(-0.73%) |
May 04, 2022 | 40.50 | 41.40 | 40.31 | 41.15 | 14,185 | +0.78(+1.93%) |
May 03, 2022 | 40.32 | 40.94 | 40.31 | 40.37 | 6,418 | +0.14(+0.34%) |
May 02, 2022 | 40.07 | 40.51 | 39.56 | 40.23 | 32,997 | -1.34(-3.22%) |
Apr 29, 2022 | 42.12 | 42.43 | 41.57 | 41.57 | 27,791 | -0.12(-0.28%) |
Apr 28, 2022 | 41.06 | 41.71 | 41.06 | 41.69 | 4,794 | +0.47(+1.14%) |
Apr 27, 2022 | 41.42 | 41.46 | 41.13 | 41.22 | 8,933 | -0.69(-1.64%) |
Apr 26, 2022 | 41.85 | 42.25 | 41.84 | 41.91 | 34,981 | +0.15(+0.36%) |
Apr 25, 2022 | 41.90 | 41.93 | 41.48 | 41.76 | 67,213 | -1.60(-3.69%) |
Apr 22, 2022 | 43.55 | 43.97 | 43.24 | 43.36 | 18,091 | -0.85(-1.92%) |
Apr 21, 2022 | 43.93 | 44.22 | 43.71 | 44.21 | 9,493 | -0.35(-0.78%) |
Apr 20, 2022 | 43.81 | 44.56 | 43.81 | 44.56 | 4,674 | +0.48(+1.10%) |
Apr 19, 2022 | 44.91 | 44.91 | 43.94 | 44.08 | 6,644 | -1.48(-3.24%) |
Apr 18, 2022 | 46.13 | 46.41 | 45.49 | 45.55 | 17,235 | +0.30(+0.67%) |
Apr 14, 2022 | 45.23 | 45.34 | 44.82 | 45.25 | 9,745 | -0.35(-0.77%) |
Apr 13, 2022 | 45.61 | 45.82 | 45.46 | 45.60 | 26,857 | +0.51(+1.13%) |
Apr 12, 2022 | 45.12 | 45.45 | 44.81 | 45.09 | 14,414 | +0.67(+1.50%) |
Apr 11, 2022 | 44.92 | 44.95 | 43.78 | 44.42 | 35,491 | +0.46(+1.05%) |
Apr 08, 2022 | 43.16 | 44.20 | 43.16 | 43.96 | 20,318 | +0.45(+1.03%) |
Apr 07, 2022 | 43.24 | 43.66 | 43.24 | 43.51 | 12,527 | +0.41(+0.96%) |
Apr 06, 2022 | 43.22 | 43.33 | 43.05 | 43.10 | 4,438 | +0.14(+0.32%) |
Apr 05, 2022 | 43.54 | 44.04 | 42.95 | 42.96 | 11,066 | -0.51(-1.17%) |
Apr 04, 2022 | 43.43 | 43.98 | 43.11 | 43.47 | 6,595 | +0.22(+0.50%) |
Apr 01, 2022 | 43.02 | 43.92 | 42.66 | 43.25 | 6,335 | -0.56(-1.28%) |
Mar 31, 2022 | 43.94 | 44.64 | 43.19 | 43.81 | 5,868 | +0.11(+0.26%) |
Mar 30, 2022 | 43.45 | 43.88 | 43.45 | 43.70 | 6,546 | +0.58(+1.35%) |
Mar 29, 2022 | 41.85 | 43.13 | 41.82 | 43.12 | 12,632 | +0.17(+0.39%) |
Mar 28, 2022 | 43.58 | 43.95 | 42.87 | 42.95 | 7,917 | -1.56(-3.51%) |
Mar 25, 2022 | 44.22 | 44.84 | 44.14 | 44.52 | 29,035 | -0.41(-0.92%) |
Mar 24, 2022 | 44.80 | 45.14 | 44.40 | 44.93 | 15,473 | +0.59(+1.33%) |
Mar 23, 2022 | 43.46 | 44.34 | 43.40 | 44.34 | 16,608 | +1.16(+2.69%) |
Mar 22, 2022 | 43.49 | 43.49 | 42.75 | 43.18 | 7,235 | -0.63(-1.43%) |
Mar 21, 2022 | 42.99 | 43.94 | 42.99 | 43.80 | 13,032 | +0.80(+1.87%) |
Mar 18, 2022 | 43.58 | 43.74 | 42.98 | 43.00 | 12,310 | -0.77(-1.76%) |
Mar 17, 2022 | 43.89 | 44.48 | 43.73 | 43.77 | 23,461 | +0.36(+0.83%) |
Mar 16, 2022 | 42.90 | 43.45 | 42.08 | 43.41 | 29,404 | +0.46(+1.07%) |
Mar 15, 2022 | 43.09 | 43.69 | 42.54 | 42.95 | 40,543 | -1.68(-3.76%) |
Mar 14, 2022 | 45.00 | 45.06 | 44.46 | 44.63 | 84,370 | -1.45(-3.15%) |
Mar 11, 2022 | 45.77 | 46.28 | 45.21 | 46.08 | 38,654 | -0.69(-1.48%) |
Mar 10, 2022 | 47.70 | 47.70 | 46.04 | 46.77 | 60,136 | +0.46(+1.00%) |
Mar 09, 2022 | 52.43 | 52.51 | 45.83 | 46.31 | 371,570 | -15.18(-24.69%) |
Mar 08, 2022 | 58.60 | 62.61 | 58.60 | 61.49 | 136,135 | +3.49(+6.02%) |
Mar 07, 2022 | 54.64 | 58.00 | 53.00 | 58.00 | 197,816 | +6.00(+11.54%) |
Mar 04, 2022 | 45.44 | 53.49 | 45.10 | 52.00 | 427,281 | +7.91(+17.93%) |
Mar 03, 2022 | 43.71 | 44.50 | 43.40 | 44.09 | 19,722 | +0.40(+0.91%) |
Mar 02, 2022 | 43.82 | 44.12 | 43.08 | 43.70 | 17,413 | -0.59(-1.34%) |
Mar 01, 2022 | 43.13 | 44.40 | 43.05 | 44.29 | 47,787 | +1.47(+3.43%) |
Feb 28, 2022 | 42.96 | 43.43 | 42.35 | 42.82 | 44,704 | +0.49(+1.15%) |
Feb 25, 2022 | 41.67 | 42.33 | 41.53 | 42.33 | 17,839 | +0.11(+0.26%) |
Feb 24, 2022 | 44.73 | 44.73 | 42.01 | 42.22 | 23,623 | -0.60(-1.41%) |
Feb 23, 2022 | 42.56 | 43.00 | 42.52 | 42.83 | 3,035 | +0.56(+1.32%) |
Feb 22, 2022 | 42.50 | 42.88 | 42.17 | 42.27 | 11,398 | +0.10(+0.23%) |
Feb 18, 2022 | 42.17 | 0 | -0.05(-0.11%) | |||
Feb 17, 2022 | 41.50 | 42.49 | 41.36 | 42.22 | 14,906 | +0.94(+2.28%) |
Feb 16, 2022 | 40.47 | 41.42 | 40.47 | 41.28 | 4,421 | +0.85(+2.11%) |
Feb 15, 2022 | 40.24 | 40.63 | 39.99 | 40.43 | 32,330 | -0.84(-2.04%) |
Feb 14, 2022 | 40.73 | 41.49 | 40.62 | 41.27 | 38,249 | +0.60(+1.47%) |
Feb 11, 2022 | 39.16 | 40.81 | 39.16 | 40.67 | 48,413 | +1.49(+3.81%) |
Feb 10, 2022 | 39.24 | 39.87 | 39.16 | 39.18 | 4,741 | -0.25(-0.64%) |
Feb 09, 2022 | 39.30 | 39.58 | 39.24 | 39.43 | 5,675 | +0.24(+0.61%) |
Feb 08, 2022 | 38.94 | 39.20 | 38.94 | 39.20 | 8,722 | +0.22(+0.55%) |
Feb 07, 2022 | 38.75 | 39.00 | 38.50 | 38.98 | 6,920 | +0.63(+1.63%) |
Feb 04, 2022 | 38.10 | 38.35 | 38.08 | 38.35 | 8,085 | +0.06(+0.16%) |
Feb 03, 2022 | 38.04 | 38.34 | 38.29 | 4,629 | -0.02(-0.05%) | |
Feb 02, 2022 | 38.06 | 38.43 | 38.06 | 38.31 | 3,865 | +0.20(+0.51%) |
Feb 01, 2022 | 38.28 | 38.34 | 37.97 | 38.11 | 9,718 | +0.13(+0.33%) |
Jan 31, 2022 | 37.87 | 38.15 | 37.80 | 37.99 | 2,932 | +0.38(+1.01%) |
Jan 28, 2022 | 37.35 | 37.61 | 37.24 | 37.61 | 10,199 | -0.27(-0.72%) |
Jan 27, 2022 | 37.98 | 38.89 | 37.21 | 37.88 | 17,192 | -1.05(-2.69%) |
Jan 26, 2022 | 39.72 | 39.75 | 38.75 | 38.92 | 9,203 | -1.24(-3.09%) |
Jan 25, 2022 | 39.80 | 40.66 | 39.80 | 40.17 | 15,589 | +0.20(+0.50%) |
Jan 24, 2022 | 39.99 | 40.06 | 39.47 | 39.96 | 12,122 | +0.53(+1.35%) |
Jan 21, 2022 | 40.05 | 40.10 | 39.38 | 39.43 | 5,228 | -0.59(-1.46%) |
Jan 20, 2022 | 39.97 | 40.99 | 39.64 | 40.02 | 11,650 | +0.05(+0.12%) |
Jan 19, 2022 | 39.39 | 40.00 | 39.39 | 39.97 | 4,798 | +1.11(+2.87%) |
Jan 18, 2022 | 38.93 | 39.36 | 38.64 | 38.86 | 4,533 | -0.12(-0.30%) |
Jan 14, 2022 | 38.97 | 0 | -0.20(-0.50%) | |||
Jan 13, 2022 | 38.92 | 39.37 | 38.92 | 39.17 | 1,356 | -0.15(-0.39%) |
Jan 12, 2022 | 39.27 | 39.34 | 39.27 | 39.32 | 754 | +0.24(+0.62%) |
Jan 11, 2022 | 38.32 | 39.08 | 38.32 | 39.08 | 7,607 | +0.72(+1.88%) |
Jan 10, 2022 | 37.58 | 38.56 | 37.58 | 38.36 | 9,186 | -0.14(-0.36%) |
Jan 07, 2022 | 37.90 | 38.50 | 37.72 | 38.50 | 2,049 | +0.94(+2.50%) |
Jan 06, 2022 | 37.77 | 38.10 | 37.56 | 37.56 | 13,509 | -1.28(-3.28%) |
Jan 05, 2022 | 39.69 | 39.70 | 38.70 | 38.84 | 12,001 | -0.00(-0.01%) |
Jan 04, 2022 | 38.53 | 38.86 | 38.43 | 38.84 | 3,344 | +0.59(+1.54%) |