Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.21 | 15.69 | 15.10 | 15.67 | 444,408 | +0.23(+1.49%) |
Dec 29, 2022 | 14.64 | 15.65 | 14.64 | 15.44 | 524,790 | +0.96(+6.63%) |
Dec 28, 2022 | 15.48 | 15.64 | 14.45 | 14.48 | 481,670 | -1.07(-6.88%) |
Dec 27, 2022 | 15.51 | 15.71 | 14.95 | 15.55 | 358,701 | +0.00(+0.00%) |
Dec 23, 2022 | 15.56 | 15.77 | 15.38 | 15.55 | 408,880 | -0.09(-0.58%) |
Dec 22, 2022 | 15.02 | 15.67 | 14.59 | 15.64 | 610,078 | +0.38(+2.49%) |
Dec 21, 2022 | 15.66 | 15.99 | 15.19 | 15.26 | 458,404 | -0.38(-2.43%) |
Dec 20, 2022 | 15.55 | 16.01 | 15.37 | 15.64 | 623,305 | -0.03(-0.19%) |
Dec 19, 2022 | 16.68 | 16.68 | 15.51 | 15.67 | 716,474 | -1.11(-6.62%) |
Dec 16, 2022 | 16.76 | 17.07 | 16.45 | 16.78 | 1,057,439 | -0.26(-1.53%) |
Dec 15, 2022 | 17.91 | 17.98 | 16.96 | 17.04 | 442,412 | -1.29(-7.04%) |
Dec 14, 2022 | 18.33 | 18.76 | 18.09 | 18.33 | 493,672 | -0.21(-1.13%) |
Dec 13, 2022 | 19.51 | 20.00 | 18.44 | 18.54 | 489,474 | -0.16(-0.86%) |
Dec 12, 2022 | 17.88 | 18.95 | 17.88 | 18.70 | 512,008 | +0.83(+4.64%) |
Dec 09, 2022 | 17.45 | 17.95 | 17.32 | 17.87 | 324,942 | +0.15(+0.85%) |
Dec 08, 2022 | 17.45 | 18.07 | 17.24 | 17.72 | 323,288 | +0.31(+1.78%) |
Dec 07, 2022 | 17.86 | 18.02 | 17.18 | 17.41 | 502,702 | -0.51(-2.85%) |
Dec 06, 2022 | 18.77 | 18.84 | 17.73 | 17.92 | 737,903 | -0.84(-4.48%) |
Dec 05, 2022 | 19.07 | 19.08 | 18.70 | 18.76 | 438,997 | -0.47(-2.44%) |
Dec 02, 2022 | 19.49 | 19.61 | 19.05 | 19.23 | 407,347 | -0.61(-3.07%) |
Dec 01, 2022 | 19.97 | 20.47 | 19.64 | 19.84 | 420,687 | -0.12(-0.60%) |
Nov 30, 2022 | 19.71 | 20.00 | 18.88 | 19.96 | 817,199 | +0.48(+2.46%) |
Nov 29, 2022 | 19.53 | 20.71 | 18.39 | 19.48 | 1,983,905 | -1.10(-5.34%) |
Nov 28, 2022 | 20.53 | 20.83 | 20.18 | 20.58 | 482,016 | -0.33(-1.58%) |
Nov 25, 2022 | 21.00 | 21.25 | 20.48 | 20.91 | 275,231 | -0.11(-0.52%) |
Nov 23, 2022 | 20.79 | 21.26 | 20.67 | 21.02 | 215,167 | +0.25(+1.20%) |
Nov 22, 2022 | 20.48 | 20.85 | 20.16 | 20.77 | 316,908 | +0.28(+1.37%) |
Nov 21, 2022 | 20.97 | 21.15 | 19.97 | 20.49 | 306,221 | -0.33(-1.59%) |
Nov 18, 2022 | 21.31 | 21.73 | 20.52 | 20.82 | 276,287 | +0.05(+0.24%) |
Nov 17, 2022 | 20.46 | 20.84 | 19.95 | 20.77 | 230,732 | +0.27(+1.32%) |
Nov 16, 2022 | 21.40 | 21.40 | 20.19 | 20.50 | 296,357 | -0.99(-4.61%) |
Nov 15, 2022 | 21.61 | 22.23 | 21.44 | 21.49 | 409,524 | +0.49(+2.33%) |
Nov 14, 2022 | 21.45 | 22.00 | 20.98 | 21.00 | 306,215 | -0.70(-3.23%) |
Nov 11, 2022 | 19.35 | 22.36 | 19.35 | 21.70 | 494,527 | +2.44(+12.67%) |
Nov 10, 2022 | 18.73 | 19.26 | 18.45 | 19.26 | 495,250 | +1.51(+8.51%) |
Nov 09, 2022 | 18.78 | 18.83 | 17.45 | 17.75 | 558,436 | -1.44(-7.50%) |
Nov 08, 2022 | 18.83 | 20.09 | 18.58 | 19.19 | 532,847 | +0.60(+3.23%) |
Nov 07, 2022 | 18.21 | 18.92 | 17.90 | 18.59 | 562,566 | +0.20(+1.09%) |
Nov 04, 2022 | 21.57 | 21.69 | 18.28 | 18.39 | 696,683 | -2.45(-11.76%) |
Nov 03, 2022 | 21.48 | 21.48 | 20.61 | 20.84 | 329,541 | -0.90(-4.14%) |
Nov 02, 2022 | 22.98 | 22.98 | 21.72 | 21.74 | 442,618 | -1.56(-6.70%) |
Nov 01, 2022 | 22.94 | 23.67 | 22.82 | 23.30 | 324,052 | +0.79(+3.51%) |
Oct 31, 2022 | 22.51 | 23.04 | 21.86 | 22.51 | 355,660 | -0.15(-0.66%) |
Oct 28, 2022 | 22.00 | 22.78 | 21.88 | 22.66 | 320,528 | +0.63(+2.86%) |
Oct 27, 2022 | 22.04 | 22.45 | 21.88 | 22.03 | 476,653 | +0.03(+0.14%) |
Oct 26, 2022 | 22.58 | 22.82 | 21.98 | 22.00 | 384,987 | -0.46(-2.05%) |
Oct 25, 2022 | 21.77 | 22.77 | 21.77 | 22.46 | 282,683 | +0.45(+2.04%) |
Oct 24, 2022 | 22.35 | 22.53 | 21.96 | 22.01 | 307,409 | -0.20(-0.90%) |
Oct 21, 2022 | 22.12 | 22.65 | 21.94 | 22.21 | 233,406 | +0.16(+0.73%) |
Oct 20, 2022 | 21.94 | 22.31 | 21.62 | 22.05 | 392,979 | -0.02(-0.09%) |
Oct 19, 2022 | 22.50 | 22.82 | 21.95 | 22.07 | 341,747 | -0.34(-1.52%) |
Oct 18, 2022 | 22.98 | 23.24 | 22.27 | 22.41 | 500,479 | -0.11(-0.49%) |
Oct 17, 2022 | 22.27 | 23.00 | 22.27 | 22.52 | 412,672 | +0.59(+2.69%) |
Oct 14, 2022 | 22.49 | 22.51 | 21.81 | 21.93 | 219,319 | -0.32(-1.44%) |
Oct 13, 2022 | 21.13 | 22.29 | 20.82 | 22.25 | 338,401 | +0.79(+3.68%) |
Oct 12, 2022 | 21.14 | 21.64 | 20.77 | 21.46 | 442,778 | +0.21(+0.99%) |
Oct 11, 2022 | 21.28 | 21.63 | 20.82 | 21.25 | 781,206 | -0.26(-1.21%) |
Oct 10, 2022 | 21.18 | 21.73 | 20.87 | 21.51 | 275,717 | +0.39(+1.85%) |
Oct 07, 2022 | 21.20 | 21.41 | 20.72 | 21.12 | 475,532 | -0.39(-1.81%) |
Oct 06, 2022 | 21.49 | 21.85 | 21.14 | 21.51 | 444,280 | -0.04(-0.19%) |
Oct 05, 2022 | 21.59 | 21.82 | 21.05 | 21.55 | 503,501 | -0.42(-1.91%) |
Oct 04, 2022 | 21.16 | 21.99 | 21.14 | 21.97 | 440,812 | +0.79(+3.73%) |
Oct 03, 2022 | 21.01 | 21.35 | 20.57 | 21.18 | 388,258 | +0.88(+4.33%) |
Sep 30, 2022 | 20.73 | 21.16 | 20.29 | 20.30 | 503,496 | -0.38(-1.84%) |
Sep 29, 2022 | 20.82 | 20.82 | 20.16 | 20.68 | 355,935 | -0.69(-3.23%) |
Sep 28, 2022 | 20.43 | 21.62 | 20.45 | 21.37 | 422,758 | +1.12(+5.53%) |
Sep 27, 2022 | 20.59 | 21.06 | 19.91 | 20.25 | 376,761 | -0.23(-1.12%) |
Sep 26, 2022 | 21.26 | 21.50 | 20.44 | 20.48 | 319,460 | -0.90(-4.21%) |
Sep 23, 2022 | 21.01 | 21.41 | 20.71 | 21.38 | 391,932 | -0.05(-0.23%) |
Sep 22, 2022 | 21.98 | 21.98 | 21.30 | 21.43 | 277,946 | -0.55(-2.50%) |
Sep 21, 2022 | 23.24 | 23.46 | 21.98 | 21.98 | 529,541 | -1.28(-5.50%) |
Sep 20, 2022 | 23.59 | 23.63 | 23.17 | 23.26 | 188,902 | -0.54(-2.27%) |
Sep 19, 2022 | 23.26 | 24.02 | 23.26 | 23.80 | 248,338 | +0.34(+1.45%) |
Sep 16, 2022 | 23.36 | 23.62 | 22.91 | 23.46 | 980,893 | -0.08(-0.34%) |
Sep 15, 2022 | 23.35 | 24.04 | 23.06 | 23.54 | 309,927 | +0.04(+0.17%) |
Sep 14, 2022 | 23.75 | 24.02 | 22.70 | 23.50 | 306,817 | -0.27(-1.14%) |
Sep 13, 2022 | 24.33 | 24.81 | 23.71 | 23.77 | 427,482 | -1.71(-6.71%) |
Sep 12, 2022 | 25.66 | 26.04 | 25.22 | 25.48 | 267,331 | +0.18(+0.71%) |
Sep 09, 2022 | 24.02 | 25.36 | 24.02 | 25.30 | 249,912 | +1.38(+5.77%) |
Sep 08, 2022 | 23.95 | 24.30 | 23.50 | 23.92 | 260,624 | -0.15(-0.62%) |
Sep 07, 2022 | 24.20 | 24.32 | 23.79 | 24.07 | 406,955 | -0.26(-1.07%) |
Sep 06, 2022 | 25.45 | 25.63 | 24.28 | 24.33 | 444,762 | -0.99(-3.91%) |
Sep 02, 2022 | 26.53 | 26.53 | 25.28 | 25.32 | 372,415 | -0.67(-2.58%) |
Sep 01, 2022 | 26.31 | 26.81 | 25.96 | 25.99 | 521,532 | -0.80(-2.99%) |
Aug 31, 2022 | 27.12 | 27.20 | 26.71 | 26.79 | 333,744 | -0.33(-1.22%) |
Aug 30, 2022 | 27.35 | 27.75 | 26.75 | 27.12 | 1,516,394 | -0.09(-0.33%) |
Aug 29, 2022 | 27.25 | 27.99 | 26.88 | 27.21 | 339,201 | -0.41(-1.48%) |
Aug 26, 2022 | 28.38 | 28.80 | 27.62 | 27.62 | 397,747 | -0.83(-2.92%) |
Aug 25, 2022 | 27.46 | 28.79 | 27.46 | 28.45 | 341,809 | +0.99(+3.61%) |
Aug 24, 2022 | 26.73 | 27.70 | 26.38 | 27.46 | 427,240 | +1.18(+4.49%) |
Aug 23, 2022 | 26.28 | 26.73 | 25.99 | 26.28 | 272,362 | +0.12(+0.46%) |
Aug 22, 2022 | 27.71 | 27.71 | 25.92 | 26.16 | 369,545 | -2.11(-7.46%) |
Aug 19, 2022 | 28.22 | 28.60 | 28.00 | 28.27 | 254,695 | -0.43(-1.50%) |
Aug 18, 2022 | 28.86 | 28.86 | 28.11 | 28.70 | 248,541 | -0.29(-1.00%) |
Aug 17, 2022 | 30.65 | 30.65 | 28.93 | 28.99 | 266,031 | -2.12(-6.81%) |
Aug 16, 2022 | 30.85 | 31.38 | 30.16 | 31.11 | 261,014 | +0.13(+0.42%) |
Aug 15, 2022 | 30.16 | 31.25 | 29.72 | 30.98 | 307,163 | +0.50(+1.64%) |
Aug 12, 2022 | 30.92 | 30.92 | 29.85 | 30.48 | 349,440 | +0.01(+0.03%) |
Aug 11, 2022 | 30.38 | 31.70 | 30.38 | 30.47 | 444,273 | +0.51(+1.70%) |
Aug 10, 2022 | 29.98 | 30.73 | 29.56 | 29.96 | 268,543 | +0.52(+1.77%) |
Aug 09, 2022 | 30.23 | 30.37 | 29.15 | 29.44 | 362,088 | -0.79(-2.61%) |
Aug 08, 2022 | 28.91 | 30.71 | 28.91 | 30.23 | 466,111 | +1.30(+4.49%) |
Aug 05, 2022 | 29.68 | 30.25 | 27.79 | 28.93 | 551,927 | -4.22(-12.73%) |
Aug 04, 2022 | 32.42 | 33.35 | 32.42 | 33.15 | 233,034 | +0.56(+1.72%) |
Aug 03, 2022 | 32.09 | 32.83 | 31.22 | 32.59 | 269,173 | +0.99(+3.13%) |
Aug 02, 2022 | 31.09 | 32.16 | 30.96 | 31.60 | 182,700 | +0.47(+1.51%) |
Aug 01, 2022 | 30.27 | 31.18 | 29.83 | 31.13 | 276,286 | +0.61(+2.00%) |
Jul 29, 2022 | 31.91 | 31.91 | 30.47 | 30.52 | 307,737 | -1.39(-4.36%) |
Jul 28, 2022 | 31.84 | 32.18 | 30.88 | 31.91 | 151,839 | +0.06(+0.19%) |
Jul 27, 2022 | 31.30 | 32.13 | 31.25 | 31.85 | 171,039 | +0.83(+2.68%) |
Jul 26, 2022 | 31.71 | 31.99 | 30.88 | 31.02 | 189,935 | -1.25(-3.87%) |
Jul 25, 2022 | 32.35 | 32.82 | 31.00 | 32.27 | 159,177 | -0.04(-0.12%) |
Jul 22, 2022 | 32.54 | 33.01 | 31.97 | 32.31 | 184,412 | -0.34(-1.04%) |
Jul 21, 2022 | 31.98 | 32.84 | 31.72 | 32.65 | 179,350 | +0.09(+0.28%) |
Jul 20, 2022 | 31.26 | 32.79 | 31.25 | 32.56 | 187,664 | +1.36(+4.36%) |
Jul 19, 2022 | 30.55 | 31.58 | 30.53 | 31.20 | 289,641 | +1.25(+4.17%) |
Jul 18, 2022 | 29.85 | 30.62 | 29.64 | 29.95 | 239,003 | +0.30(+1.01%) |
Jul 15, 2022 | 29.42 | 29.73 | 28.54 | 29.65 | 160,553 | +0.89(+3.09%) |
Jul 14, 2022 | 29.00 | 29.05 | 28.23 | 28.76 | 163,222 | -0.48(-1.64%) |
Jul 13, 2022 | 28.91 | 29.44 | 28.44 | 29.24 | 171,111 | +0.09(+0.31%) |
Jul 12, 2022 | 28.26 | 29.57 | 28.26 | 29.15 | 216,443 | +0.72(+2.53%) |
Jul 11, 2022 | 29.03 | 29.16 | 28.04 | 28.43 | 296,525 | -0.83(-2.84%) |
Jul 08, 2022 | 29.71 | 30.34 | 29.17 | 29.26 | 183,602 | -0.32(-1.08%) |
Jul 07, 2022 | 29.07 | 29.90 | 29.07 | 29.58 | 212,364 | +0.86(+2.99%) |
Jul 06, 2022 | 29.34 | 29.56 | 28.23 | 28.72 | 248,980 | -0.71(-2.41%) |
Jul 05, 2022 | 28.76 | 29.49 | 28.16 | 29.43 | 446,177 | -0.04(-0.14%) |
Jul 01, 2022 | 29.12 | 29.82 | 28.95 | 29.47 | 251,478 | +0.35(+1.20%) |
Jun 30, 2022 | 28.64 | 29.46 | 28.18 | 29.12 | 202,403 | +0.00(+0.00%) |
Jun 29, 2022 | 30.08 | 30.08 | 28.81 | 29.12 | 449,931 | -1.19(-3.93%) |
Jun 28, 2022 | 30.98 | 31.49 | 30.18 | 30.31 | 274,660 | -0.25(-0.82%) |
Jun 27, 2022 | 31.11 | 31.18 | 30.13 | 30.56 | 286,180 | -0.22(-0.71%) |
Jun 24, 2022 | 28.79 | 30.89 | 28.61 | 30.78 | 951,497 | +2.06(+7.17%) |
Jun 23, 2022 | 28.65 | 28.82 | 28.16 | 28.72 | 297,674 | -0.04(-0.14%) |
Jun 22, 2022 | 27.87 | 28.92 | 27.79 | 28.76 | 242,581 | +0.51(+1.81%) |
Jun 21, 2022 | 28.87 | 29.25 | 28.14 | 28.25 | 331,804 | +0.04(+0.14%) |
Jun 17, 2022 | 28.26 | 29.31 | 27.36 | 28.21 | 624,605 | +0.11(+0.39%) |
Jun 16, 2022 | 29.60 | 29.60 | 27.89 | 28.10 | 451,306 | -2.62(-8.53%) |
Jun 15, 2022 | 30.65 | 31.54 | 30.26 | 30.72 | 351,307 | +0.44(+1.45%) |
Jun 14, 2022 | 30.66 | 30.82 | 29.73 | 30.28 | 302,488 | -0.11(-0.36%) |
Jun 13, 2022 | 31.65 | 31.97 | 30.00 | 30.39 | 851,178 | -2.68(-8.10%) |
Jun 10, 2022 | 33.68 | 34.26 | 32.87 | 33.07 | 312,414 | -1.43(-4.14%) |
Jun 09, 2022 | 35.45 | 35.59 | 34.49 | 34.50 | 258,845 | -1.20(-3.36%) |
Jun 08, 2022 | 36.41 | 36.78 | 35.32 | 35.70 | 296,733 | -1.06(-2.88%) |
Jun 07, 2022 | 35.81 | 36.76 | 35.63 | 36.76 | 357,696 | +0.50(+1.38%) |
Jun 06, 2022 | 36.82 | 36.82 | 35.55 | 36.26 | 335,731 | -0.18(-0.49%) |
Jun 03, 2022 | 37.66 | 37.91 | 36.27 | 36.44 | 218,668 | -1.65(-4.33%) |
Jun 02, 2022 | 38.69 | 38.79 | 37.69 | 38.09 | 308,872 | -0.50(-1.30%) |
Jun 01, 2022 | 39.73 | 39.73 | 37.44 | 38.59 | 1,698,838 | -0.67(-1.71%) |
May 31, 2022 | 39.11 | 39.80 | 38.10 | 39.26 | 518,366 | -0.27(-0.68%) |
May 27, 2022 | 39.18 | 39.76 | 38.42 | 39.53 | 390,169 | +0.59(+1.52%) |
May 26, 2022 | 38.92 | 39.70 | 38.03 | 38.94 | 786,058 | -1.00(-2.50%) |
May 25, 2022 | 38.42 | 40.10 | 38.42 | 39.94 | 215,677 | +1.43(+3.71%) |
May 24, 2022 | 39.50 | 39.50 | 37.58 | 38.51 | 287,074 | -1.70(-4.23%) |
May 23, 2022 | 41.14 | 41.42 | 39.46 | 40.21 | 440,889 | -0.33(-0.81%) |
May 20, 2022 | 42.19 | 42.67 | 39.74 | 40.54 | 414,026 | -1.27(-3.04%) |
May 19, 2022 | 40.43 | 42.67 | 39.27 | 41.81 | 666,530 | +0.74(+1.80%) |
May 18, 2022 | 39.99 | 41.90 | 39.32 | 41.07 | 1,005,991 | +0.68(+1.68%) |
May 17, 2022 | 36.50 | 40.56 | 36.50 | 40.39 | 602,382 | +4.53(+12.63%) |
May 16, 2022 | 35.09 | 36.87 | 34.78 | 35.86 | 482,500 | +0.62(+1.76%) |
May 13, 2022 | 34.38 | 35.93 | 33.97 | 35.24 | 297,752 | +1.30(+3.83%) |
May 12, 2022 | 31.73 | 34.00 | 31.55 | 33.94 | 597,375 | +2.11(+6.63%) |
May 11, 2022 | 32.53 | 33.30 | 31.63 | 31.83 | 385,169 | -0.57(-1.76%) |
May 10, 2022 | 32.00 | 33.44 | 31.41 | 32.40 | 503,572 | +0.99(+3.15%) |
May 09, 2022 | 31.96 | 32.70 | 31.10 | 31.41 | 532,752 | -1.04(-3.20%) |
May 06, 2022 | 32.02 | 32.88 | 31.69 | 32.45 | 658,238 | -0.50(-1.52%) |
May 05, 2022 | 33.28 | 34.39 | 32.08 | 32.95 | 811,425 | -2.12(-6.05%) |
May 04, 2022 | 33.46 | 35.54 | 33.05 | 35.07 | 430,440 | +1.42(+4.22%) |
May 03, 2022 | 33.30 | 34.07 | 32.17 | 33.65 | 260,159 | +0.31(+0.93%) |
May 02, 2022 | 32.72 | 33.60 | 32.46 | 33.34 | 313,315 | +0.71(+2.18%) |
Apr 29, 2022 | 33.17 | 33.84 | 32.47 | 32.63 | 272,920 | -0.81(-2.42%) |
Apr 28, 2022 | 32.82 | 33.77 | 32.05 | 33.44 | 286,769 | +0.64(+1.95%) |
Apr 27, 2022 | 33.86 | 34.12 | 32.61 | 32.80 | 510,350 | -1.20(-3.53%) |
Apr 26, 2022 | 35.27 | 35.37 | 33.99 | 34.00 | 379,525 | -1.79(-5.00%) |
Apr 25, 2022 | 35.21 | 35.95 | 34.45 | 35.79 | 372,317 | +0.31(+0.87%) |
Apr 22, 2022 | 36.41 | 37.04 | 35.18 | 35.48 | 375,868 | -1.33(-3.61%) |
Apr 21, 2022 | 38.52 | 38.78 | 36.32 | 36.81 | 299,403 | -1.31(-3.44%) |
Apr 20, 2022 | 39.82 | 40.01 | 36.82 | 38.12 | 346,704 | -1.73(-4.34%) |
Apr 19, 2022 | 38.05 | 39.90 | 38.05 | 39.85 | 329,213 | +2.16(+5.73%) |
Apr 18, 2022 | 37.64 | 38.64 | 37.27 | 37.69 | 286,055 | -0.36(-0.95%) |
Apr 14, 2022 | 39.06 | 39.28 | 37.87 | 38.05 | 147,759 | -0.87(-2.24%) |
Apr 13, 2022 | 38.66 | 39.47 | 38.40 | 38.92 | 285,193 | +0.51(+1.33%) |
Apr 12, 2022 | 38.67 | 39.46 | 38.05 | 38.41 | 296,553 | +0.24(+0.63%) |
Apr 11, 2022 | 37.59 | 39.44 | 37.35 | 38.17 | 300,896 | +0.11(+0.29%) |
Apr 08, 2022 | 37.66 | 38.41 | 37.29 | 38.06 | 283,319 | +0.48(+1.28%) |
Apr 07, 2022 | 38.68 | 38.70 | 36.74 | 37.58 | 528,889 | -0.99(-2.57%) |
Apr 06, 2022 | 38.97 | 39.11 | 37.92 | 38.57 | 299,056 | -0.81(-2.06%) |
Apr 05, 2022 | 41.99 | 42.09 | 39.13 | 39.38 | 374,487 | -2.67(-6.35%) |
Apr 04, 2022 | 41.28 | 42.21 | 40.01 | 42.05 | 367,569 | +0.83(+2.01%) |
Apr 01, 2022 | 40.82 | 42.49 | 40.18 | 41.22 | 296,344 | +0.59(+1.45%) |
Mar 31, 2022 | 42.60 | 42.60 | 40.53 | 40.63 | 329,960 | -2.06(-4.83%) |
Mar 30, 2022 | 42.06 | 43.28 | 42.06 | 42.69 | 398,784 | -0.50(-1.16%) |
Mar 29, 2022 | 42.07 | 43.74 | 41.44 | 43.19 | 510,918 | +1.60(+3.85%) |
Mar 28, 2022 | 42.66 | 42.71 | 40.90 | 41.59 | 494,481 | -0.76(-1.79%) |
Mar 25, 2022 | 41.51 | 42.48 | 41.25 | 42.35 | 416,049 | +0.92(+2.22%) |
Mar 24, 2022 | 40.62 | 41.53 | 40.23 | 41.43 | 280,284 | +1.11(+2.75%) |
Mar 23, 2022 | 39.57 | 41.55 | 39.49 | 40.32 | 365,900 | +0.53(+1.33%) |
Mar 22, 2022 | 39.30 | 40.06 | 38.54 | 39.79 | 493,102 | +0.81(+2.08%) |
Mar 21, 2022 | 40.54 | 40.86 | 38.57 | 38.98 | 433,691 | -1.52(-3.75%) |
Mar 18, 2022 | 40.01 | 40.65 | 39.49 | 40.50 | 510,875 | +0.16(+0.40%) |
Mar 17, 2022 | 39.42 | 40.55 | 38.95 | 40.34 | 284,715 | +0.49(+1.23%) |
Mar 16, 2022 | 39.16 | 40.24 | 38.45 | 39.85 | 516,610 | +1.04(+2.68%) |
Mar 15, 2022 | 41.27 | 42.36 | 37.01 | 38.81 | 858,830 | -2.38(-5.78%) |
Mar 14, 2022 | 38.67 | 41.27 | 38.01 | 41.19 | 460,586 | +2.69(+6.99%) |
Mar 11, 2022 | 40.00 | 40.15 | 38.45 | 38.50 | 665,811 | -1.22(-3.07%) |
Mar 10, 2022 | 38.24 | 39.89 | 37.15 | 39.72 | 694,127 | +0.83(+2.13%) |
Mar 09, 2022 | 39.60 | 40.25 | 38.83 | 38.89 | 499,849 | +0.04(+0.10%) |
Mar 08, 2022 | 40.13 | 41.00 | 38.82 | 38.85 | 894,167 | -1.11(-2.78%) |
Mar 07, 2022 | 41.85 | 42.81 | 39.80 | 39.96 | 985,347 | -1.87(-4.47%) |
Mar 04, 2022 | 42.09 | 42.98 | 41.26 | 41.83 | 325,157 | -0.67(-1.58%) |
Mar 03, 2022 | 43.63 | 44.05 | 40.99 | 42.50 | 346,948 | -0.94(-2.16%) |
Mar 02, 2022 | 41.23 | 43.82 | 41.17 | 43.44 | 449,264 | +2.19(+5.31%) |
Mar 01, 2022 | 41.45 | 41.93 | 39.87 | 41.25 | 1,801,441 | -0.20(-0.48%) |
Feb 28, 2022 | 39.98 | 42.52 | 39.98 | 41.45 | 522,233 | +0.59(+1.44%) |
Feb 25, 2022 | 41.04 | 41.95 | 40.56 | 40.86 | 339,151 | -0.20(-0.49%) |
Feb 24, 2022 | 38.42 | 41.15 | 38.24 | 41.06 | 402,260 | +1.03(+2.57%) |
Feb 23, 2022 | 38.43 | 40.60 | 38.32 | 40.03 | 677,435 | +2.46(+6.55%) |
Feb 22, 2022 | 37.40 | 39.60 | 37.32 | 37.57 | 408,266 | -0.93(-2.42%) |
Feb 18, 2022 | 38.50 | 0 | +1.09(+2.91%) | |||
Feb 17, 2022 | 36.66 | 38.92 | 36.59 | 37.41 | 496,216 | -0.54(-1.42%) |
Feb 16, 2022 | 39.62 | 40.71 | 34.68 | 37.95 | 1,520,872 | -6.71(-15.02%) |
Feb 15, 2022 | 43.12 | 44.66 | 42.55 | 44.66 | 346,638 | +2.33(+5.50%) |
Feb 14, 2022 | 43.30 | 44.18 | 42.25 | 42.33 | 285,925 | -1.03(-2.38%) |
Feb 11, 2022 | 42.98 | 44.42 | 42.67 | 43.36 | 271,153 | +0.38(+0.88%) |
Feb 10, 2022 | 42.16 | 43.96 | 41.69 | 42.98 | 276,971 | +0.21(+0.49%) |
Feb 09, 2022 | 41.65 | 42.84 | 41.63 | 42.77 | 185,374 | +1.27(+3.06%) |
Feb 08, 2022 | 40.02 | 42.04 | 40.02 | 41.50 | 346,471 | +1.81(+4.56%) |
Feb 07, 2022 | 40.12 | 40.44 | 38.75 | 39.69 | 292,147 | -0.43(-1.07%) |
Feb 04, 2022 | 40.07 | 40.91 | 38.77 | 40.12 | 348,008 | -0.39(-0.96%) |
Feb 03, 2022 | 40.53 | 40.51 | 268,810 | -0.69(-1.67%) | ||
Feb 02, 2022 | 41.82 | 42.45 | 40.86 | 41.20 | 268,239 | -0.82(-1.95%) |
Feb 01, 2022 | 42.50 | 43.81 | 41.76 | 42.02 | 495,557 | -0.61(-1.43%) |
Jan 31, 2022 | 39.94 | 42.63 | 848,191 | +2.47(+6.15%) | ||
Jan 28, 2022 | 38.66 | 40.21 | 38.06 | 40.16 | 428,478 | +1.60(+4.15%) |
Jan 27, 2022 | 38.67 | 39.41 | 38.14 | 38.56 | 396,832 | +0.29(+0.76%) |
Jan 26, 2022 | 39.40 | 39.96 | 38.10 | 38.27 | 486,179 | -0.46(-1.19%) |
Jan 25, 2022 | 36.34 | 39.09 | 36.34 | 38.73 | 461,608 | +1.46(+3.92%) |
Jan 24, 2022 | 35.15 | 37.32 | 34.16 | 37.27 | 483,943 | +1.30(+3.61%) |
Jan 21, 2022 | 38.12 | 38.23 | 35.62 | 35.97 | 482,488 | -2.97(-7.63%) |
Jan 20, 2022 | 40.34 | 40.50 | 38.79 | 38.94 | 374,146 | -1.06(-2.65%) |
Jan 19, 2022 | 40.71 | 40.77 | 39.22 | 40.00 | 381,445 | -0.56(-1.38%) |
Jan 18, 2022 | 42.10 | 43.07 | 40.28 | 40.56 | 422,463 | -1.64(-3.89%) |
Jan 14, 2022 | 42.20 | 0 | +0.24(+0.57%) | |||
Jan 13, 2022 | 41.51 | 42.92 | 41.21 | 41.96 | 349,989 | +0.74(+1.80%) |
Jan 12, 2022 | 41.74 | 41.90 | 40.64 | 41.22 | 403,889 | -0.49(-1.17%) |
Jan 11, 2022 | 41.00 | 42.49 | 40.91 | 41.71 | 425,715 | +0.32(+0.77%) |
Jan 10, 2022 | 40.66 | 41.73 | 39.80 | 41.39 | 520,086 | +0.77(+1.90%) |
Jan 07, 2022 | 37.88 | 40.88 | 37.84 | 40.62 | 609,947 | +2.71(+7.15%) |
Jan 06, 2022 | 38.12 | 39.36 | 37.68 | 37.91 | 361,489 | -0.48(-1.25%) |
Jan 05, 2022 | 39.55 | 40.94 | 38.13 | 38.39 | 599,002 | -0.80(-2.04%) |
Jan 04, 2022 | 37.45 | 39.80 | 37.45 | 39.19 | 787,109 | +2.02(+5.43%) |