Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 31.44 | 32.41 | 31.31 | 32.28 | 542,557 | +0.95(+3.03%) |
Feb 27, 2023 | 31.67 | 31.79 | 31.16 | 31.33 | 392,289 | -0.11(-0.35%) |
Feb 24, 2023 | 31.85 | 32.35 | 31.13 | 31.44 | 563,895 | -1.38(-4.20%) |
Feb 23, 2023 | 33.26 | 33.54 | 32.30 | 32.82 | 388,979 | +0.31(+0.95%) |
Feb 22, 2023 | 32.97 | 33.54 | 31.76 | 32.51 | 810,389 | +0.79(+2.49%) |
Feb 21, 2023 | 32.38 | 32.66 | 31.51 | 31.72 | 620,344 | -1.57(-4.72%) |
Feb 17, 2023 | 33.58 | 33.70 | 32.62 | 33.29 | 587,849 | -0.38(-1.13%) |
Feb 16, 2023 | 34.22 | 35.05 | 33.65 | 33.67 | 579,775 | -1.64(-4.64%) |
Feb 15, 2023 | 33.38 | 35.33 | 33.38 | 35.31 | 476,398 | +1.64(+4.87%) |
Feb 14, 2023 | 33.47 | 34.36 | 32.91 | 33.67 | 392,208 | -0.09(-0.27%) |
Feb 13, 2023 | 34.52 | 34.83 | 33.64 | 33.76 | 489,705 | -0.49(-1.43%) |
Feb 10, 2023 | 32.57 | 34.30 | 32.40 | 34.25 | 708,507 | +1.19(+3.60%) |
Feb 09, 2023 | 34.04 | 34.20 | 33.00 | 33.06 | 352,491 | -0.34(-1.02%) |
Feb 08, 2023 | 33.82 | 34.31 | 33.16 | 33.40 | 245,075 | -0.53(-1.56%) |
Feb 07, 2023 | 33.05 | 34.20 | 32.53 | 33.93 | 409,221 | +0.71(+2.14%) |
Feb 06, 2023 | 33.80 | 34.30 | 33.09 | 33.22 | 255,177 | -1.17(-3.40%) |
Feb 03, 2023 | 34.58 | 35.39 | 34.14 | 34.39 | 252,105 | -1.39(-3.88%) |
Feb 02, 2023 | 34.79 | 36.52 | 34.64 | 35.78 | 600,300 | +2.02(+5.98%) |
Feb 01, 2023 | 32.82 | 34.17 | 32.42 | 33.76 | 286,641 | +1.04(+3.18%) |
Jan 31, 2023 | 31.91 | 32.82 | 31.80 | 32.72 | 448,242 | +0.68(+2.12%) |
Jan 30, 2023 | 32.07 | 32.24 | 31.66 | 32.04 | 248,754 | -0.78(-2.38%) |
Jan 27, 2023 | 31.64 | 33.01 | 31.64 | 32.82 | 286,385 | +0.90(+2.82%) |
Jan 26, 2023 | 32.04 | 32.77 | 31.58 | 31.92 | 227,772 | +0.46(+1.46%) |
Jan 25, 2023 | 31.25 | 31.63 | 30.41 | 31.46 | 367,856 | -0.60(-1.87%) |
Jan 24, 2023 | 32.48 | 33.25 | 31.98 | 32.06 | 333,532 | -0.83(-2.52%) |
Jan 23, 2023 | 32.13 | 32.97 | 31.80 | 32.89 | 279,416 | +0.93(+2.91%) |
Jan 20, 2023 | 30.87 | 32.02 | 30.67 | 31.96 | 399,819 | +1.31(+4.27%) |
Jan 19, 2023 | 30.68 | 31.12 | 30.46 | 30.65 | 333,195 | -0.52(-1.67%) |
Jan 18, 2023 | 32.21 | 32.83 | 30.91 | 31.17 | 575,052 | -0.63(-1.98%) |
Jan 17, 2023 | 30.89 | 31.94 | 30.62 | 31.80 | 500,764 | +1.07(+3.48%) |
Jan 13, 2023 | 30.37 | 31.09 | 30.00 | 30.73 | 402,373 | -0.21(-0.68%) |
Jan 12, 2023 | 30.59 | 31.09 | 29.72 | 30.94 | 622,286 | +0.71(+2.35%) |
Jan 11, 2023 | 29.87 | 30.31 | 29.25 | 30.23 | 371,357 | +0.68(+2.30%) |
Jan 10, 2023 | 29.65 | 30.18 | 28.89 | 29.55 | 264,420 | -0.41(-1.37%) |
Jan 09, 2023 | 28.89 | 30.73 | 28.89 | 29.96 | 511,878 | +1.44(+5.05%) |
Jan 06, 2023 | 27.85 | 28.68 | 26.93 | 28.52 | 333,528 | +0.95(+3.45%) |
Jan 05, 2023 | 28.21 | 28.21 | 27.09 | 27.57 | 454,181 | -0.99(-3.47%) |
Jan 04, 2023 | 27.76 | 28.78 | 27.27 | 28.56 | 468,017 | +1.38(+5.08%) |
Jan 03, 2023 | 27.60 | 28.25 | 26.70 | 27.18 | 397,749 | +0.31(+1.15%) |
Dec 30, 2022 | 25.73 | 26.92 | 25.73 | 26.87 | 378,028 | +0.49(+1.86%) |
Dec 29, 2022 | 24.92 | 26.51 | 24.68 | 26.38 | 475,642 | +1.85(+7.54%) |
Dec 28, 2022 | 24.56 | 25.00 | 24.29 | 24.53 | 273,604 | -0.08(-0.33%) |
Dec 27, 2022 | 24.99 | 24.99 | 24.17 | 24.61 | 295,156 | -0.60(-2.38%) |
Dec 23, 2022 | 25.00 | 25.29 | 24.60 | 25.21 | 448,829 | -0.09(-0.36%) |
Dec 22, 2022 | 25.46 | 25.46 | 24.57 | 25.30 | 607,387 | -0.55(-2.13%) |
Dec 21, 2022 | 26.04 | 26.36 | 25.55 | 25.85 | 342,250 | +0.03(+0.12%) |
Dec 20, 2022 | 25.44 | 26.15 | 25.19 | 25.82 | 323,246 | +0.23(+0.90%) |
Dec 19, 2022 | 26.56 | 26.56 | 25.31 | 25.59 | 289,685 | -1.00(-3.76%) |
Dec 16, 2022 | 26.31 | 26.92 | 26.27 | 26.59 | 774,283 | -0.05(-0.19%) |
Dec 15, 2022 | 26.79 | 27.25 | 26.19 | 26.64 | 479,164 | -1.10(-3.97%) |
Dec 14, 2022 | 27.62 | 28.63 | 27.47 | 27.74 | 329,878 | -0.13(-0.47%) |
Dec 13, 2022 | 28.50 | 29.23 | 27.48 | 27.87 | 495,989 | +0.82(+3.03%) |
Dec 12, 2022 | 26.34 | 27.34 | 26.34 | 27.05 | 477,496 | +0.80(+3.05%) |
Dec 09, 2022 | 25.92 | 26.74 | 25.75 | 26.25 | 403,841 | +0.09(+0.34%) |
Dec 08, 2022 | 25.63 | 26.63 | 25.20 | 26.16 | 568,712 | +0.70(+2.75%) |
Dec 07, 2022 | 25.00 | 25.67 | 24.62 | 25.46 | 584,091 | +0.36(+1.43%) |
Dec 06, 2022 | 26.55 | 26.55 | 25.00 | 25.10 | 704,329 | -1.45(-5.46%) |
Dec 05, 2022 | 27.30 | 27.59 | 26.23 | 26.55 | 804,887 | -1.12(-4.05%) |
Dec 02, 2022 | 27.18 | 27.78 | 26.30 | 27.67 | 516,553 | -0.20(-0.72%) |
Dec 01, 2022 | 27.38 | 28.34 | 27.21 | 27.87 | 611,397 | +0.67(+2.46%) |
Nov 30, 2022 | 25.71 | 27.24 | 25.69 | 27.20 | 635,600 | +1.36(+5.26%) |
Nov 29, 2022 | 25.44 | 26.03 | 25.13 | 25.84 | 471,265 | +0.55(+2.17%) |
Nov 28, 2022 | 25.74 | 26.59 | 25.16 | 25.29 | 479,444 | -0.74(-2.84%) |
Nov 25, 2022 | 25.89 | 26.35 | 25.72 | 26.03 | 144,698 | +0.14(+0.54%) |
Nov 23, 2022 | 25.10 | 25.97 | 24.59 | 25.89 | 443,659 | +0.76(+3.02%) |
Nov 22, 2022 | 25.43 | 25.47 | 24.57 | 25.13 | 384,334 | -0.02(-0.08%) |
Nov 21, 2022 | 25.55 | 25.82 | 24.78 | 25.15 | 530,544 | -0.73(-2.82%) |
Nov 18, 2022 | 27.06 | 27.06 | 25.68 | 25.88 | 418,209 | -0.39(-1.48%) |
Nov 17, 2022 | 26.46 | 26.98 | 26.00 | 26.27 | 326,906 | -1.02(-3.74%) |
Nov 16, 2022 | 28.36 | 28.52 | 27.15 | 27.29 | 322,514 | -1.80(-6.19%) |
Nov 15, 2022 | 28.70 | 30.00 | 28.47 | 29.09 | 539,669 | +1.58(+5.74%) |
Nov 14, 2022 | 28.04 | 28.30 | 27.18 | 27.51 | 386,107 | -1.12(-3.91%) |
Nov 11, 2022 | 27.44 | 29.05 | 27.44 | 28.63 | 611,659 | +1.00(+3.62%) |
Nov 10, 2022 | 26.34 | 27.97 | 26.34 | 27.63 | 960,227 | +3.26(+13.38%) |
Nov 09, 2022 | 24.48 | 24.62 | 23.70 | 24.37 | 1,067,660 | -0.03(-0.12%) |
Nov 08, 2022 | 21.12 | 24.91 | 20.93 | 24.40 | 2,192,176 | -2.04(-7.72%) |
Nov 07, 2022 | 26.95 | 26.95 | 25.98 | 26.44 | 641,870 | -0.14(-0.53%) |
Nov 04, 2022 | 27.82 | 27.82 | 25.53 | 26.58 | 1,239,014 | -0.88(-3.20%) |
Nov 03, 2022 | 28.19 | 28.75 | 27.38 | 27.46 | 516,529 | -1.43(-4.95%) |
Nov 02, 2022 | 31.30 | 28.82 | 28.89 | 430,501 | -2.34(-7.49%) | |
Nov 01, 2022 | 31.75 | 31.90 | 31.07 | 31.23 | 260,101 | +0.19(+0.61%) |
Oct 31, 2022 | 31.43 | 31.64 | 30.57 | 31.04 | 507,332 | -0.65(-2.05%) |
Oct 28, 2022 | 31.04 | 31.99 | 31.02 | 31.69 | 703,727 | +0.65(+2.09%) |
Oct 27, 2022 | 31.25 | 31.77 | 30.68 | 31.04 | 472,001 | +0.23(+0.75%) |
Oct 26, 2022 | 30.48 | 31.82 | 30.16 | 30.81 | 617,236 | +0.05(+0.16%) |
Oct 25, 2022 | 28.08 | 30.85 | 28.08 | 30.76 | 514,495 | +2.93(+10.53%) |
Oct 24, 2022 | 28.08 | 28.29 | 26.85 | 27.83 | 337,890 | -0.03(-0.11%) |
Oct 21, 2022 | 27.11 | 27.99 | 26.56 | 27.86 | 531,241 | +0.66(+2.43%) |
Oct 20, 2022 | 27.56 | 28.35 | 27.00 | 27.20 | 632,317 | -0.42(-1.52%) |
Oct 19, 2022 | 29.01 | 29.41 | 27.50 | 27.62 | 448,838 | -2.04(-6.88%) |
Oct 18, 2022 | 30.58 | 31.09 | 29.32 | 29.66 | 791,860 | +0.11(+0.37%) |
Oct 17, 2022 | 28.91 | 29.89 | 28.91 | 29.55 | 791,989 | +1.59(+5.69%) |
Oct 14, 2022 | 30.73 | 30.79 | 27.94 | 27.96 | 614,618 | -2.30(-7.60%) |
Oct 13, 2022 | 29.55 | 30.74 | 28.71 | 30.26 | 490,605 | -0.44(-1.43%) |
Oct 12, 2022 | 30.76 | 30.84 | 29.91 | 30.70 | 508,442 | -0.10(-0.32%) |
Oct 11, 2022 | 31.66 | 31.66 | 30.36 | 30.80 | 355,891 | -1.16(-3.63%) |
Oct 10, 2022 | 33.44 | 33.44 | 31.69 | 31.96 | 389,776 | -1.19(-3.59%) |
Oct 07, 2022 | 33.80 | 33.80 | 32.98 | 33.15 | 569,070 | -1.63(-4.69%) |
Oct 06, 2022 | 34.43 | 35.10 | 34.32 | 34.78 | 487,145 | +0.09(+0.26%) |
Oct 05, 2022 | 34.89 | 35.35 | 34.09 | 34.69 | 536,901 | -0.96(-2.69%) |
Oct 04, 2022 | 33.90 | 37.21 | 33.60 | 35.65 | 1,166,050 | +2.88(+8.79%) |
Oct 03, 2022 | 32.50 | 33.47 | 31.79 | 32.77 | 475,642 | +0.57(+1.77%) |
Sep 30, 2022 | 33.03 | 33.76 | 32.16 | 32.20 | 378,609 | -0.77(-2.34%) |
Sep 29, 2022 | 32.70 | 33.26 | 32.12 | 32.97 | 442,278 | -0.21(-0.63%) |
Sep 28, 2022 | 31.86 | 33.28 | 31.73 | 33.18 | 879,608 | +1.60(+5.07%) |
Sep 27, 2022 | 32.60 | 32.95 | 31.32 | 31.58 | 617,790 | -0.44(-1.37%) |
Sep 26, 2022 | 32.95 | 33.63 | 31.87 | 32.02 | 649,882 | -1.13(-3.41%) |
Sep 23, 2022 | 34.01 | 34.17 | 32.78 | 33.15 | 714,732 | -1.46(-4.22%) |
Sep 22, 2022 | 35.62 | 35.91 | 34.49 | 34.61 | 366,532 | -1.59(-4.39%) |
Sep 21, 2022 | 37.01 | 37.78 | 36.09 | 36.20 | 481,765 | -0.52(-1.42%) |
Sep 20, 2022 | 36.36 | 36.96 | 36.00 | 36.72 | 255,430 | -0.21(-0.57%) |
Sep 19, 2022 | 37.16 | 37.94 | 36.31 | 36.93 | 356,908 | -0.75(-1.99%) |
Sep 16, 2022 | 38.51 | 38.51 | 37.27 | 37.68 | 835,133 | -1.71(-4.34%) |
Sep 15, 2022 | 39.12 | 40.48 | 38.76 | 39.39 | 379,254 | -0.37(-0.93%) |
Sep 14, 2022 | 39.83 | 39.87 | 38.60 | 39.76 | 392,881 | -0.22(-0.55%) |
Sep 13, 2022 | 39.78 | 40.62 | 39.60 | 39.98 | 310,315 | -2.09(-4.97%) |
Sep 12, 2022 | 41.92 | 42.63 | 41.56 | 42.07 | 334,245 | +0.13(+0.31%) |
Sep 09, 2022 | 41.05 | 42.12 | 41.05 | 41.94 | 314,754 | +1.58(+3.91%) |
Sep 08, 2022 | 38.98 | 40.46 | 38.79 | 40.36 | 233,774 | +0.73(+1.84%) |
Sep 07, 2022 | 38.03 | 39.70 | 37.84 | 39.63 | 462,108 | +1.64(+4.32%) |
Sep 06, 2022 | 38.74 | 38.97 | 37.47 | 37.99 | 241,742 | -0.82(-2.11%) |
Sep 02, 2022 | 39.09 | 39.63 | 37.83 | 38.81 | 383,377 | +0.62(+1.62%) |
Sep 01, 2022 | 39.01 | 39.01 | 37.14 | 38.19 | 367,822 | -1.53(-3.85%) |
Aug 31, 2022 | 41.28 | 41.36 | 39.69 | 39.72 | 301,496 | -1.04(-2.55%) |
Aug 30, 2022 | 40.22 | 41.06 | 39.61 | 40.76 | 396,690 | +1.04(+2.62%) |
Aug 29, 2022 | 39.70 | 40.58 | 39.52 | 39.72 | 281,965 | -0.63(-1.56%) |
Aug 26, 2022 | 42.72 | 42.83 | 40.27 | 40.35 | 231,337 | -2.29(-5.37%) |
Aug 25, 2022 | 42.25 | 42.69 | 41.56 | 42.64 | 206,350 | +0.74(+1.77%) |
Aug 24, 2022 | 41.04 | 42.55 | 40.78 | 41.90 | 292,382 | +1.03(+2.52%) |
Aug 23, 2022 | 41.36 | 42.04 | 40.73 | 40.87 | 336,931 | -0.63(-1.52%) |
Aug 22, 2022 | 42.31 | 42.67 | 41.26 | 41.50 | 351,608 | -1.73(-4.00%) |
Aug 19, 2022 | 45.01 | 45.01 | 42.89 | 43.23 | 375,663 | -2.34(-5.13%) |
Aug 18, 2022 | 44.80 | 46.05 | 44.80 | 45.57 | 194,805 | -0.05(-0.11%) |
Aug 17, 2022 | 46.52 | 46.56 | 45.23 | 45.62 | 177,670 | -1.67(-3.53%) |
Aug 16, 2022 | 46.59 | 47.38 | 46.03 | 47.29 | 325,440 | +0.14(+0.30%) |
Aug 15, 2022 | 47.31 | 47.97 | 46.89 | 47.15 | 253,810 | -0.55(-1.15%) |
Aug 12, 2022 | 46.95 | 47.74 | 46.83 | 47.70 | 322,053 | +1.20(+2.58%) |
Aug 11, 2022 | 47.12 | 48.36 | 45.90 | 46.50 | 357,683 | +0.21(+0.45%) |
Aug 10, 2022 | 45.24 | 46.64 | 45.23 | 46.29 | 275,563 | +2.60(+5.95%) |
Aug 09, 2022 | 44.48 | 44.69 | 43.39 | 43.69 | 236,832 | -1.35(-3.00%) |
Aug 08, 2022 | 44.19 | 45.92 | 44.03 | 45.04 | 429,312 | +1.12(+2.55%) |
Aug 05, 2022 | 45.14 | 46.14 | 43.55 | 43.92 | 416,160 | -2.24(-4.85%) |
Aug 04, 2022 | 48.00 | 49.99 | 45.71 | 46.16 | 648,095 | -1.74(-3.63%) |
Aug 03, 2022 | 47.43 | 48.54 | 47.12 | 47.90 | 536,159 | +1.79(+3.88%) |
Aug 02, 2022 | 44.14 | 46.35 | 44.14 | 46.11 | 320,766 | +1.58(+3.55%) |
Aug 01, 2022 | 43.44 | 44.81 | 42.73 | 44.53 | 341,440 | +0.63(+1.44%) |
Jul 29, 2022 | 43.46 | 43.95 | 41.89 | 43.90 | 329,918 | +0.42(+0.97%) |
Jul 28, 2022 | 43.38 | 43.98 | 41.89 | 43.48 | 347,636 | +0.56(+1.30%) |
Jul 27, 2022 | 41.80 | 43.35 | 41.63 | 42.92 | 203,416 | +1.98(+4.84%) |
Jul 26, 2022 | 42.12 | 42.12 | 40.55 | 40.94 | 204,099 | -1.51(-3.56%) |
Jul 25, 2022 | 44.06 | 44.06 | 42.12 | 42.45 | 247,066 | -1.73(-3.92%) |
Jul 22, 2022 | 44.07 | 44.67 | 43.20 | 44.18 | 420,444 | +0.59(+1.35%) |
Jul 21, 2022 | 42.23 | 43.73 | 42.00 | 43.59 | 329,211 | +1.31(+3.10%) |
Jul 20, 2022 | 40.83 | 42.46 | 40.63 | 42.28 | 327,216 | +1.72(+4.24%) |
Jul 19, 2022 | 39.28 | 40.68 | 38.48 | 40.56 | 251,463 | +2.20(+5.74%) |
Jul 18, 2022 | 39.42 | 41.32 | 38.02 | 38.36 | 241,491 | -0.99(-2.52%) |
Jul 15, 2022 | 38.78 | 39.75 | 38.42 | 39.35 | 262,147 | +1.36(+3.58%) |
Jul 14, 2022 | 37.65 | 38.12 | 37.17 | 37.99 | 305,837 | -0.30(-0.78%) |
Jul 13, 2022 | 37.53 | 38.71 | 37.10 | 38.29 | 216,725 | -0.02(-0.05%) |
Jul 12, 2022 | 39.13 | 40.08 | 37.98 | 38.31 | 233,465 | -0.80(-2.05%) |
Jul 11, 2022 | 40.20 | 40.20 | 38.60 | 39.11 | 191,566 | -1.51(-3.72%) |
Jul 08, 2022 | 40.50 | 41.80 | 40.10 | 40.62 | 177,670 | -0.71(-1.72%) |
Jul 07, 2022 | 40.21 | 41.44 | 39.78 | 41.33 | 250,638 | +1.23(+3.07%) |
Jul 06, 2022 | 40.66 | 41.12 | 39.75 | 40.10 | 213,051 | -0.55(-1.35%) |
Jul 05, 2022 | 38.77 | 40.76 | 38.33 | 40.65 | 239,190 | +1.09(+2.76%) |
Jul 01, 2022 | 38.63 | 40.18 | 38.33 | 39.56 | 274,451 | +0.99(+2.57%) |
Jun 30, 2022 | 38.32 | 38.90 | 36.88 | 38.57 | 374,792 | -0.55(-1.41%) |
Jun 29, 2022 | 39.95 | 39.95 | 38.60 | 39.12 | 343,896 | -0.60(-1.51%) |
Jun 28, 2022 | 41.21 | 41.68 | 39.33 | 39.72 | 322,673 | -1.31(-3.19%) |
Jun 27, 2022 | 42.03 | 42.33 | 40.28 | 41.03 | 265,208 | -0.62(-1.49%) |
Jun 24, 2022 | 40.28 | 41.66 | 40.28 | 41.65 | 625,565 | +1.98(+4.99%) |
Jun 23, 2022 | 37.91 | 39.82 | 37.44 | 39.67 | 431,877 | +2.23(+5.96%) |
Jun 22, 2022 | 36.93 | 38.17 | 36.93 | 37.44 | 391,246 | -0.19(-0.50%) |
Jun 21, 2022 | 37.39 | 38.84 | 37.13 | 37.63 | 434,125 | +0.74(+2.01%) |
Jun 17, 2022 | 35.49 | 37.44 | 35.49 | 36.89 | 785,584 | +2.14(+6.16%) |
Jun 16, 2022 | 35.62 | 36.00 | 34.42 | 34.75 | 602,375 | -2.23(-6.03%) |
Jun 15, 2022 | 36.33 | 37.76 | 36.07 | 36.98 | 653,090 | +1.22(+3.41%) |
Jun 14, 2022 | 37.62 | 37.93 | 35.74 | 35.76 | 666,682 | -1.81(-4.82%) |
Jun 13, 2022 | 38.50 | 40.56 | 37.36 | 37.57 | 749,275 | -2.63(-6.54%) |
Jun 10, 2022 | 41.15 | 41.50 | 39.80 | 40.20 | 569,026 | -1.51(-3.62%) |
Jun 09, 2022 | 44.47 | 44.55 | 41.70 | 41.71 | 935,953 | -3.15(-7.02%) |
Jun 08, 2022 | 46.43 | 46.43 | 44.56 | 44.86 | 647,023 | -1.41(-3.05%) |
Jun 07, 2022 | 43.98 | 46.41 | 43.71 | 46.27 | 892,626 | +1.78(+4.00%) |
Jun 06, 2022 | 47.19 | 48.60 | 44.30 | 44.49 | 1,561,040 | -8.68(-16.32%) |
Jun 03, 2022 | 53.40 | 54.48 | 52.27 | 53.17 | 312,732 | -1.71(-3.12%) |
Jun 02, 2022 | 51.49 | 54.92 | 51.49 | 54.88 | 454,864 | +3.30(+6.40%) |
Jun 01, 2022 | 53.08 | 54.37 | 50.95 | 51.58 | 347,723 | -1.15(-2.18%) |
May 31, 2022 | 54.05 | 54.21 | 52.08 | 52.73 | 488,030 | -1.60(-2.94%) |
May 27, 2022 | 53.27 | 55.29 | 52.96 | 54.33 | 723,326 | +2.14(+4.10%) |
May 26, 2022 | 51.84 | 53.56 | 51.33 | 52.19 | 507,259 | +0.23(+0.44%) |
May 25, 2022 | 50.22 | 52.55 | 50.22 | 51.96 | 425,721 | +1.72(+3.42%) |
May 24, 2022 | 51.99 | 52.12 | 49.35 | 50.24 | 601,747 | -2.59(-4.90%) |
May 23, 2022 | 51.76 | 53.13 | 50.18 | 52.83 | 550,328 | +1.31(+2.54%) |
May 20, 2022 | 51.05 | 51.81 | 49.57 | 51.52 | 431,431 | +1.37(+2.73%) |
May 19, 2022 | 49.41 | 51.43 | 48.98 | 50.15 | 689,007 | +0.66(+1.33%) |
May 18, 2022 | 50.61 | 51.82 | 49.00 | 49.49 | 917,412 | -1.87(-3.64%) |
May 17, 2022 | 42.20 | 51.31 | 39.67 | 51.36 | 5,372,748 | +9.26(+22.00%) |
May 16, 2022 | 43.55 | 44.46 | 41.89 | 42.10 | 540,629 | -2.10(-4.75%) |
May 13, 2022 | 41.70 | 44.35 | 41.65 | 44.20 | 531,411 | +3.47(+8.52%) |
May 12, 2022 | 39.30 | 42.24 | 38.91 | 40.73 | 683,845 | +0.76(+1.90%) |
May 11, 2022 | 40.45 | 41.26 | 39.41 | 39.97 | 993,159 | -0.97(-2.37%) |
May 10, 2022 | 42.56 | 43.34 | 39.55 | 40.94 | 628,824 | -0.66(-1.59%) |
May 09, 2022 | 44.63 | 45.25 | 41.38 | 41.60 | 617,442 | -3.77(-8.31%) |
May 06, 2022 | 46.00 | 46.58 | 44.55 | 45.37 | 655,749 | -1.02(-2.20%) |
May 05, 2022 | 48.14 | 48.37 | 44.83 | 46.39 | 732,397 | -2.59(-5.29%) |
May 04, 2022 | 48.36 | 49.14 | 46.05 | 48.98 | 556,553 | -0.32(-0.65%) |
May 03, 2022 | 50.91 | 53.34 | 49.01 | 49.30 | 867,187 | -3.73(-7.03%) |
May 02, 2022 | 51.36 | 53.58 | 51.10 | 53.03 | 375,221 | +1.30(+2.51%) |
Apr 29, 2022 | 52.86 | 53.80 | 51.57 | 51.73 | 346,478 | -1.41(-2.65%) |
Apr 28, 2022 | 52.41 | 53.53 | 51.16 | 53.14 | 275,860 | +1.28(+2.47%) |
Apr 27, 2022 | 52.77 | 53.77 | 51.69 | 51.86 | 324,397 | -1.18(-2.22%) |
Apr 26, 2022 | 53.92 | 54.50 | 52.58 | 53.04 | 376,569 | -1.65(-3.02%) |
Apr 25, 2022 | 52.48 | 54.73 | 52.48 | 54.69 | 355,384 | +1.82(+3.44%) |
Apr 22, 2022 | 53.24 | 53.69 | 52.39 | 52.87 | 423,026 | -0.14(-0.26%) |
Apr 21, 2022 | 56.12 | 56.44 | 52.76 | 53.01 | 372,346 | -2.22(-4.02%) |
Apr 20, 2022 | 58.34 | 58.38 | 55.21 | 55.23 | 362,404 | -3.08(-5.28%) |
Apr 19, 2022 | 54.98 | 58.41 | 54.98 | 58.31 | 399,702 | +3.41(+6.21%) |
Apr 18, 2022 | 55.75 | 56.24 | 54.11 | 54.90 | 403,838 | -1.22(-2.17%) |
Apr 14, 2022 | 58.63 | 58.63 | 56.04 | 56.12 | 250,018 | -2.30(-3.94%) |
Apr 13, 2022 | 56.98 | 59.28 | 56.72 | 58.42 | 306,332 | +1.36(+2.38%) |
Apr 12, 2022 | 58.99 | 59.59 | 56.77 | 57.06 | 345,912 | -0.38(-0.66%) |
Apr 11, 2022 | 56.16 | 58.06 | 55.20 | 57.44 | 369,897 | +0.55(+0.97%) |
Apr 08, 2022 | 58.42 | 59.11 | 56.71 | 56.89 | 268,298 | -2.19(-3.71%) |
Apr 07, 2022 | 59.57 | 60.87 | 58.09 | 59.08 | 315,501 | -0.69(-1.15%) |
Apr 06, 2022 | 60.42 | 60.42 | 58.81 | 59.77 | 473,131 | -1.98(-3.21%) |
Apr 05, 2022 | 63.32 | 64.43 | 60.92 | 61.75 | 523,303 | -2.11(-3.30%) |
Apr 04, 2022 | 62.82 | 64.86 | 62.69 | 63.86 | 291,779 | +1.45(+2.32%) |
Apr 01, 2022 | 61.59 | 63.14 | 61.33 | 62.41 | 281,824 | +0.76(+1.23%) |
Mar 31, 2022 | 61.50 | 62.67 | 60.74 | 61.65 | 361,704 | +0.22(+0.36%) |
Mar 30, 2022 | 63.35 | 64.12 | 61.22 | 61.43 | 334,810 | -3.01(-4.67%) |
Mar 29, 2022 | 63.10 | 64.78 | 63.10 | 64.44 | 451,576 | +2.81(+4.56%) |
Mar 28, 2022 | 62.17 | 63.59 | 60.70 | 61.63 | 272,457 | -0.58(-0.93%) |
Mar 25, 2022 | 64.13 | 64.13 | 61.32 | 62.21 | 252,898 | -1.56(-2.45%) |
Mar 24, 2022 | 63.42 | 63.82 | 61.25 | 63.77 | 300,554 | +0.69(+1.09%) |
Mar 23, 2022 | 63.21 | 63.98 | 61.49 | 63.08 | 314,189 | -1.13(-1.76%) |
Mar 22, 2022 | 63.54 | 65.66 | 63.16 | 64.21 | 409,065 | +0.61(+0.96%) |
Mar 21, 2022 | 61.86 | 63.63 | 61.13 | 63.60 | 618,765 | +0.63(+1.00%) |
Mar 18, 2022 | 61.04 | 63.08 | 60.42 | 62.97 | 753,050 | +2.18(+3.59%) |
Mar 17, 2022 | 57.88 | 60.99 | 57.88 | 60.79 | 799,190 | +2.28(+3.90%) |
Mar 16, 2022 | 54.94 | 58.55 | 54.94 | 58.51 | 678,909 | +4.39(+8.11%) |
Mar 15, 2022 | 51.74 | 54.23 | 51.66 | 54.12 | 605,320 | +2.58(+5.01%) |
Mar 14, 2022 | 55.63 | 56.18 | 51.45 | 51.54 | 411,892 | -4.46(-7.96%) |
Mar 11, 2022 | 58.05 | 58.05 | 55.84 | 56.00 | 313,233 | -1.66(-2.88%) |
Mar 10, 2022 | 58.27 | 57.16 | 57.66 | 316,861 | -1.96(-3.29%) | |
Mar 09, 2022 | 59.90 | 60.10 | 59.01 | 59.62 | 317,204 | +1.59(+2.74%) |
Mar 08, 2022 | 57.99 | 60.00 | 56.86 | 58.03 | 376,376 | -0.71(-1.21%) |
Mar 07, 2022 | 60.84 | 60.87 | 58.73 | 58.74 | 330,796 | -1.46(-2.43%) |
Mar 04, 2022 | 61.27 | 62.32 | 57.78 | 60.20 | 687,806 | -1.19(-1.94%) |
Mar 03, 2022 | 63.64 | 63.64 | 61.00 | 61.39 | 380,000 | -1.91(-3.02%) |
Mar 02, 2022 | 64.22 | 64.22 | 61.38 | 63.30 | 229,646 | -0.43(-0.67%) |