Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 54.07 | 55.20 | 53.46 | 53.76 | 970,445 | -0.16(-0.29%) |
Feb 27, 2023 | 52.55 | 54.63 | 51.98 | 53.91 | 690,614 | +1.49(+2.85%) |
Feb 24, 2023 | 51.07 | 52.70 | 50.23 | 52.42 | 740,808 | +0.84(+1.64%) |
Feb 23, 2023 | 52.16 | 52.45 | 50.23 | 51.58 | 954,413 | +0.39(+0.77%) |
Feb 22, 2023 | 50.33 | 51.74 | 49.85 | 51.18 | 964,201 | +0.85(+1.70%) |
Feb 21, 2023 | 52.56 | 53.53 | 50.04 | 50.33 | 1,087,716 | -2.64(-4.99%) |
Feb 17, 2023 | 53.64 | 53.89 | 52.45 | 52.97 | 791,842 | -1.47(-2.71%) |
Feb 16, 2023 | 53.32 | 55.74 | 53.32 | 54.44 | 897,619 | +1.13(+2.12%) |
Feb 15, 2023 | 52.95 | 53.87 | 52.30 | 53.31 | 789,425 | -0.13(-0.23%) |
Feb 14, 2023 | 52.80 | 54.09 | 51.55 | 53.44 | 1,682,658 | +1.02(+1.95%) |
Feb 13, 2023 | 54.54 | 54.69 | 52.28 | 52.42 | 970,916 | -2.23(-4.09%) |
Feb 10, 2023 | 55.71 | 55.81 | 53.09 | 54.65 | 1,139,141 | -0.20(-0.37%) |
Feb 09, 2023 | 53.50 | 55.16 | 52.43 | 54.85 | 1,584,746 | +1.50(+2.81%) |
Feb 08, 2023 | 58.87 | 59.05 | 53.25 | 53.35 | 2,323,830 | -6.77(-11.26%) |
Feb 07, 2023 | 58.24 | 61.61 | 55.85 | 60.12 | 2,079,959 | +3.98(+7.08%) |
Feb 06, 2023 | 55.63 | 57.18 | 55.51 | 56.14 | 1,060,100 | +0.41(+0.74%) |
Feb 03, 2023 | 55.64 | 57.08 | 55.43 | 55.73 | 530,342 | -0.12(-0.21%) |
Feb 02, 2023 | 54.79 | 55.88 | 53.54 | 55.85 | 689,622 | +1.48(+2.73%) |
Feb 01, 2023 | 55.66 | 55.83 | 52.64 | 54.36 | 1,132,446 | -1.31(-2.35%) |
Jan 31, 2023 | 54.98 | 55.86 | 54.23 | 55.67 | 560,613 | +0.40(+0.73%) |
Jan 30, 2023 | 54.31 | 56.32 | 53.93 | 55.27 | 677,630 | +0.33(+0.60%) |
Jan 27, 2023 | 53.72 | 55.64 | 52.74 | 54.94 | 850,868 | +1.31(+2.44%) |
Jan 26, 2023 | 56.64 | 56.99 | 52.88 | 53.63 | 1,033,195 | -3.35(-5.88%) |
Jan 25, 2023 | 59.54 | 60.00 | 55.64 | 56.98 | 1,550,162 | -3.35(-5.55%) |
Jan 24, 2023 | 60.15 | 60.53 | 58.41 | 60.33 | 344,271 | +0.85(+1.42%) |
Jan 23, 2023 | 60.54 | 61.20 | 59.12 | 59.48 | 470,637 | -0.85(-1.40%) |
Jan 20, 2023 | 59.42 | 60.86 | 58.72 | 60.33 | 623,421 | +1.56(+2.65%) |
Jan 19, 2023 | 57.42 | 59.03 | 56.62 | 58.77 | 473,685 | +1.28(+2.23%) |
Jan 18, 2023 | 59.85 | 61.44 | 57.45 | 57.49 | 703,613 | -1.82(-3.07%) |
Jan 17, 2023 | 58.03 | 59.66 | 57.05 | 59.31 | 730,511 | +1.84(+3.20%) |
Jan 13, 2023 | 56.25 | 58.15 | 55.24 | 57.47 | 378,191 | +0.77(+1.36%) |
Jan 12, 2023 | 56.71 | 57.24 | 55.01 | 56.70 | 574,216 | +0.43(+0.77%) |
Jan 11, 2023 | 54.87 | 56.56 | 53.98 | 56.27 | 632,216 | +1.40(+2.54%) |
Jan 10, 2023 | 56.66 | 56.66 | 53.97 | 54.87 | 997,374 | -1.40(-2.48%) |
Jan 09, 2023 | 58.89 | 59.78 | 55.98 | 56.27 | 595,057 | -1.40(-2.42%) |
Jan 06, 2023 | 55.82 | 58.77 | 55.48 | 57.67 | 854,566 | +2.28(+4.12%) |
Jan 05, 2023 | 55.68 | 57.35 | 55.21 | 55.38 | 925,292 | -0.48(-0.86%) |
Jan 04, 2023 | 55.76 | 56.93 | 53.96 | 55.87 | 1,193,982 | -0.27(-0.48%) |
Jan 03, 2023 | 61.80 | 61.82 | 55.40 | 56.13 | 1,580,591 | -6.44(-10.29%) |
Dec 30, 2022 | 61.38 | 62.97 | 61.06 | 62.58 | 636,945 | +0.52(+0.84%) |
Dec 29, 2022 | 61.44 | 62.58 | 60.85 | 62.06 | 830,666 | +0.69(+1.13%) |
Dec 28, 2022 | 68.27 | 68.27 | 58.73 | 61.36 | 1,831,751 | -7.60(-11.01%) |
Dec 27, 2022 | 70.45 | 71.95 | 68.71 | 68.96 | 515,157 | -0.93(-1.34%) |
Dec 23, 2022 | 68.65 | 70.31 | 66.92 | 69.89 | 354,277 | +1.61(+2.35%) |
Dec 22, 2022 | 70.83 | 70.83 | 65.93 | 68.28 | 596,155 | -2.83(-3.98%) |
Dec 21, 2022 | 71.36 | 71.36 | 69.14 | 71.11 | 552,810 | +1.12(+1.60%) |
Dec 20, 2022 | 67.71 | 70.51 | 67.50 | 70.00 | 630,278 | +2.44(+3.60%) |
Dec 19, 2022 | 66.91 | 67.72 | 64.64 | 67.56 | 490,250 | +0.97(+1.46%) |
Dec 16, 2022 | 67.43 | 67.65 | 65.21 | 66.59 | 2,191,996 | -2.11(-3.07%) |
Dec 15, 2022 | 68.28 | 69.41 | 67.53 | 68.70 | 568,680 | +0.25(+0.37%) |
Dec 14, 2022 | 69.20 | 69.20 | 67.10 | 68.45 | 481,607 | -0.37(-0.53%) |
Dec 13, 2022 | 69.01 | 70.24 | 67.14 | 68.81 | 889,739 | +0.90(+1.33%) |
Dec 12, 2022 | 66.31 | 68.26 | 65.17 | 67.91 | 599,276 | +1.99(+3.02%) |
Dec 09, 2022 | 68.33 | 68.98 | 65.78 | 65.92 | 524,578 | -2.25(-3.30%) |
Dec 08, 2022 | 70.26 | 70.63 | 67.52 | 68.17 | 294,230 | -0.48(-0.70%) |
Dec 07, 2022 | 69.01 | 69.30 | 67.18 | 68.65 | 376,721 | -0.63(-0.90%) |
Dec 06, 2022 | 69.09 | 71.06 | 67.80 | 69.28 | 515,247 | +0.27(+0.39%) |
Dec 05, 2022 | 73.76 | 74.34 | 67.58 | 69.01 | 598,226 | -3.48(-4.81%) |
Dec 02, 2022 | 69.29 | 73.33 | 68.75 | 72.49 | 783,536 | +2.30(+3.28%) |
Dec 01, 2022 | 74.90 | 75.57 | 69.12 | 70.19 | 824,973 | -4.37(-5.86%) |
Nov 30, 2022 | 73.18 | 75.41 | 72.88 | 74.56 | 1,143,039 | +2.48(+3.45%) |
Nov 29, 2022 | 68.64 | 74.08 | 68.45 | 72.08 | 1,423,734 | +4.62(+6.85%) |
Nov 28, 2022 | 64.78 | 67.85 | 64.03 | 67.46 | 677,672 | +1.44(+2.19%) |
Nov 25, 2022 | 66.50 | 67.27 | 65.20 | 66.01 | 271,545 | -0.64(-0.97%) |
Nov 23, 2022 | 64.83 | 67.18 | 64.22 | 66.66 | 821,837 | +3.62(+5.74%) |
Nov 22, 2022 | 60.91 | 64.63 | 60.41 | 63.04 | 751,439 | +3.22(+5.37%) |
Nov 21, 2022 | 57.66 | 59.86 | 56.86 | 59.82 | 503,968 | +1.66(+2.85%) |
Nov 18, 2022 | 57.76 | 58.53 | 55.99 | 58.17 | 563,003 | +0.03(+0.05%) |
Nov 17, 2022 | 57.81 | 58.97 | 57.02 | 58.14 | 417,452 | -0.77(-1.31%) |
Nov 16, 2022 | 60.35 | 61.32 | 58.86 | 58.91 | 503,478 | -2.05(-3.36%) |
Nov 15, 2022 | 57.67 | 61.23 | 56.32 | 60.96 | 712,047 | +3.72(+6.49%) |
Nov 14, 2022 | 56.79 | 58.93 | 56.69 | 57.24 | 706,853 | +0.78(+1.38%) |
Nov 11, 2022 | 59.68 | 60.70 | 55.37 | 56.46 | 1,053,978 | -0.63(-1.10%) |
Nov 10, 2022 | 58.18 | 58.89 | 55.59 | 57.09 | 953,520 | +0.69(+1.22%) |
Nov 09, 2022 | 62.04 | 62.19 | 55.79 | 56.40 | 1,148,795 | -6.53(-10.38%) |
Nov 08, 2022 | 65.07 | 65.07 | 61.72 | 62.93 | 1,140,616 | -2.25(-3.45%) |
Nov 07, 2022 | 63.16 | 65.34 | 61.66 | 65.18 | 868,896 | +3.17(+5.11%) |
Nov 04, 2022 | 60.67 | 63.21 | 60.22 | 62.01 | 758,246 | +3.43(+5.86%) |
Nov 03, 2022 | 58.63 | 61.32 | 58.51 | 58.58 | 853,538 | +0.15(+0.25%) |
Nov 02, 2022 | 60.30 | 60.42 | 56.60 | 58.43 | 808,821 | -0.48(-0.82%) |
Nov 01, 2022 | 58.91 | 59.36 | 56.10 | 58.92 | 1,164,529 | +0.33(+0.57%) |
Oct 31, 2022 | 58.86 | 60.41 | 57.59 | 58.58 | 1,216,748 | -0.46(-0.77%) |
Oct 28, 2022 | 58.82 | 59.73 | 55.89 | 59.04 | 1,069,328 | +0.53(+0.91%) |
Oct 27, 2022 | 57.92 | 60.42 | 57.45 | 58.51 | 798,073 | +0.81(+1.40%) |
Oct 26, 2022 | 59.03 | 59.61 | 57.00 | 57.70 | 548,918 | -0.97(-1.65%) |
Oct 25, 2022 | 58.00 | 59.27 | 56.85 | 58.67 | 519,424 | +0.56(+0.96%) |
Oct 24, 2022 | 59.46 | 59.46 | 56.12 | 58.11 | 936,643 | -1.70(-2.84%) |
Oct 21, 2022 | 59.90 | 60.24 | 57.04 | 59.81 | 1,013,878 | +0.46(+0.78%) |
Oct 20, 2022 | 60.52 | 60.73 | 57.98 | 59.34 | 973,664 | -0.46(-0.78%) |
Oct 19, 2022 | 64.67 | 65.83 | 59.59 | 59.81 | 860,126 | -4.86(-7.52%) |
Oct 18, 2022 | 66.13 | 68.78 | 63.63 | 64.67 | 636,749 | -0.84(-1.28%) |
Oct 17, 2022 | 64.06 | 67.43 | 64.06 | 65.51 | 645,514 | +2.49(+3.95%) |
Oct 14, 2022 | 65.46 | 65.70 | 61.69 | 63.02 | 488,804 | -2.44(-3.72%) |
Oct 13, 2022 | 64.42 | 66.16 | 63.03 | 65.45 | 465,930 | +0.50(+0.77%) |
Oct 12, 2022 | 61.96 | 65.61 | 61.31 | 64.95 | 584,155 | +2.80(+4.50%) |
Oct 11, 2022 | 62.75 | 63.68 | 61.50 | 62.15 | 712,489 | -1.52(-2.38%) |
Oct 10, 2022 | 65.67 | 67.95 | 63.23 | 63.67 | 521,974 | -1.68(-2.57%) |
Oct 07, 2022 | 66.32 | 66.43 | 64.24 | 65.35 | 622,302 | -1.28(-1.93%) |
Oct 06, 2022 | 64.90 | 67.73 | 64.90 | 66.63 | 386,655 | +0.78(+1.19%) |
Oct 05, 2022 | 64.50 | 66.89 | 63.86 | 65.85 | 536,446 | +0.94(+1.45%) |
Oct 04, 2022 | 65.72 | 66.57 | 63.68 | 64.91 | 590,233 | +0.83(+1.29%) |
Oct 03, 2022 | 62.36 | 64.70 | 62.14 | 64.08 | 487,164 | +4.29(+7.18%) |
Sep 30, 2022 | 59.91 | 61.05 | 58.71 | 59.79 | 723,672 | -0.95(-1.56%) |
Sep 29, 2022 | 62.11 | 62.28 | 59.03 | 60.74 | 501,108 | -1.84(-2.94%) |
Sep 28, 2022 | 59.13 | 63.14 | 58.10 | 62.58 | 581,071 | +3.63(+6.17%) |
Sep 27, 2022 | 56.28 | 59.64 | 56.24 | 58.94 | 521,474 | +4.18(+7.64%) |
Sep 26, 2022 | 54.11 | 57.00 | 53.98 | 54.76 | 550,335 | -0.08(-0.15%) |
Sep 23, 2022 | 55.85 | 56.45 | 53.93 | 54.84 | 1,077,280 | -3.57(-6.11%) |
Sep 22, 2022 | 59.78 | 61.07 | 58.10 | 58.41 | 338,380 | -0.81(-1.37%) |
Sep 21, 2022 | 61.53 | 62.24 | 59.08 | 59.22 | 393,078 | -1.59(-2.61%) |
Sep 20, 2022 | 60.34 | 61.02 | 58.75 | 60.81 | 325,117 | -0.13(-0.21%) |
Sep 19, 2022 | 56.24 | 61.59 | 55.99 | 60.94 | 489,141 | +3.18(+5.50%) |
Sep 16, 2022 | 60.13 | 60.20 | 56.63 | 57.76 | 1,067,476 | -2.85(-4.71%) |
Sep 15, 2022 | 62.17 | 63.40 | 59.98 | 60.62 | 607,695 | -2.74(-4.33%) |
Sep 14, 2022 | 62.29 | 64.42 | 61.80 | 63.36 | 581,612 | +1.60(+2.59%) |
Sep 13, 2022 | 60.09 | 63.10 | 60.09 | 61.76 | 545,009 | +0.42(+0.68%) |
Sep 12, 2022 | 62.10 | 62.10 | 59.73 | 61.34 | 461,294 | -0.50(-0.81%) |
Sep 09, 2022 | 62.87 | 64.15 | 61.82 | 61.84 | 495,379 | +0.56(+0.91%) |
Sep 08, 2022 | 66.06 | 67.00 | 60.65 | 61.29 | 725,343 | -4.82(-7.28%) |
Sep 07, 2022 | 66.65 | 67.96 | 64.31 | 66.10 | 515,046 | -2.02(-2.96%) |
Sep 06, 2022 | 69.72 | 71.51 | 67.02 | 68.12 | 816,166 | +0.59(+0.87%) |
Sep 02, 2022 | 66.52 | 67.85 | 64.54 | 67.53 | 732,050 | +2.99(+4.64%) |
Sep 01, 2022 | 64.77 | 66.80 | 63.89 | 64.54 | 709,039 | -2.18(-3.27%) |
Aug 31, 2022 | 64.14 | 67.86 | 63.78 | 66.72 | 766,945 | +1.18(+1.80%) |
Aug 30, 2022 | 68.32 | 68.32 | 62.62 | 65.54 | 947,432 | -4.07(-5.85%) |
Aug 29, 2022 | 69.95 | 71.29 | 68.21 | 69.62 | 481,264 | -1.61(-2.26%) |
Aug 26, 2022 | 70.52 | 73.59 | 70.52 | 71.22 | 531,780 | +0.71(+1.00%) |
Aug 25, 2022 | 68.93 | 70.71 | 67.39 | 70.52 | 586,951 | +2.56(+3.76%) |
Aug 24, 2022 | 68.30 | 69.13 | 66.83 | 67.96 | 642,184 | -0.34(-0.50%) |
Aug 23, 2022 | 70.74 | 71.93 | 67.89 | 68.31 | 747,132 | -0.84(-1.21%) |
Aug 22, 2022 | 67.65 | 71.53 | 67.65 | 69.14 | 906,333 | +1.97(+2.93%) |
Aug 19, 2022 | 66.53 | 68.44 | 66.00 | 67.17 | 572,618 | -0.46(-0.67%) |
Aug 18, 2022 | 64.08 | 68.85 | 64.08 | 67.63 | 896,460 | +4.33(+6.84%) |
Aug 17, 2022 | 62.28 | 64.28 | 61.65 | 63.29 | 486,089 | +1.17(+1.89%) |
Aug 16, 2022 | 63.97 | 64.29 | 61.55 | 62.12 | 576,655 | -0.28(-0.45%) |
Aug 15, 2022 | 61.57 | 63.40 | 60.03 | 62.40 | 410,946 | -1.13(-1.78%) |
Aug 12, 2022 | 62.80 | 64.02 | 62.42 | 63.54 | 644,355 | +0.16(+0.25%) |
Aug 11, 2022 | 62.30 | 64.53 | 61.48 | 63.38 | 768,249 | +1.96(+3.19%) |
Aug 10, 2022 | 59.09 | 61.66 | 57.52 | 61.42 | 1,868,302 | +2.64(+4.49%) |
Aug 09, 2022 | 57.72 | 59.10 | 56.22 | 58.78 | 1,015,185 | +3.54(+6.40%) |
Aug 08, 2022 | 56.92 | 57.97 | 54.42 | 55.24 | 688,856 | -1.45(-2.55%) |
Aug 05, 2022 | 54.51 | 57.72 | 52.71 | 56.69 | 986,456 | +0.84(+1.51%) |
Aug 04, 2022 | 55.47 | 58.16 | 53.17 | 55.85 | 1,044,872 | +3.11(+5.89%) |
Aug 03, 2022 | 54.67 | 54.99 | 52.48 | 52.74 | 653,829 | -1.89(-3.45%) |
Aug 02, 2022 | 55.15 | 55.89 | 52.80 | 54.63 | 448,514 | -0.53(-0.96%) |
Aug 01, 2022 | 55.71 | 55.74 | 53.72 | 55.16 | 567,834 | -1.02(-1.81%) |
Jul 29, 2022 | 58.10 | 58.10 | 55.09 | 56.18 | 689,882 | -1.45(-2.51%) |
Jul 28, 2022 | 59.46 | 60.51 | 56.17 | 57.63 | 788,884 | -1.38(-2.34%) |
Jul 27, 2022 | 56.99 | 59.38 | 55.50 | 59.01 | 836,105 | +2.46(+4.36%) |
Jul 26, 2022 | 56.43 | 58.11 | 54.63 | 56.55 | 779,016 | +0.94(+1.70%) |
Jul 25, 2022 | 52.54 | 55.67 | 51.67 | 55.60 | 579,252 | +4.12(+8.01%) |
Jul 22, 2022 | 52.25 | 53.14 | 50.45 | 51.48 | 395,701 | -0.08(-0.16%) |
Jul 21, 2022 | 50.64 | 51.88 | 48.25 | 51.56 | 587,931 | -0.64(-1.23%) |
Jul 20, 2022 | 51.47 | 52.61 | 49.62 | 52.20 | 677,513 | +0.52(+1.01%) |
Jul 19, 2022 | 52.55 | 54.16 | 50.81 | 51.68 | 940,367 | -1.28(-2.42%) |
Jul 18, 2022 | 54.05 | 55.41 | 52.28 | 52.96 | 1,128,952 | +0.72(+1.39%) |
Jul 15, 2022 | 52.54 | 52.98 | 50.08 | 52.24 | 793,501 | +1.04(+2.02%) |
Jul 14, 2022 | 49.61 | 51.29 | 47.50 | 51.20 | 841,961 | -0.36(-0.69%) |
Jul 13, 2022 | 46.50 | 53.50 | 45.94 | 51.56 | 1,562,154 | +4.39(+9.30%) |
Jul 12, 2022 | 45.95 | 47.49 | 44.68 | 47.17 | 653,715 | +0.06(+0.14%) |
Jul 11, 2022 | 45.35 | 47.34 | 45.09 | 47.11 | 618,586 | +1.23(+2.68%) |
Jul 08, 2022 | 44.70 | 46.86 | 43.19 | 45.88 | 807,024 | +1.39(+3.13%) |
Jul 07, 2022 | 41.31 | 45.55 | 41.18 | 44.49 | 1,174,198 | +4.98(+12.62%) |
Jul 06, 2022 | 40.82 | 40.93 | 36.83 | 39.51 | 1,662,028 | -1.56(-3.79%) |
Jul 05, 2022 | 42.80 | 42.80 | 39.46 | 41.06 | 1,343,465 | -3.02(-6.86%) |
Jul 01, 2022 | 45.15 | 47.11 | 42.98 | 44.09 | 965,139 | -1.15(-2.55%) |
Jun 30, 2022 | 45.78 | 47.03 | 43.90 | 45.24 | 881,758 | -1.84(-3.91%) |
Jun 29, 2022 | 51.13 | 51.38 | 46.61 | 47.08 | 701,884 | -3.20(-6.36%) |
Jun 28, 2022 | 51.66 | 52.03 | 49.05 | 50.28 | 618,859 | +0.01(+0.02%) |
Jun 27, 2022 | 46.91 | 50.66 | 46.06 | 50.27 | 862,541 | +4.28(+9.30%) |
Jun 24, 2022 | 44.08 | 47.34 | 43.71 | 45.99 | 1,885,145 | +2.78(+6.42%) |
Jun 23, 2022 | 46.20 | 46.77 | 41.78 | 43.22 | 1,223,624 | -3.00(-6.48%) |
Jun 22, 2022 | 45.96 | 47.27 | 45.35 | 46.21 | 663,713 | -2.06(-4.27%) |
Jun 21, 2022 | 44.53 | 49.33 | 44.53 | 48.27 | 1,086,702 | +5.99(+14.17%) |
Jun 17, 2022 | 45.17 | 45.64 | 40.38 | 42.28 | 1,585,630 | -2.67(-5.93%) |
Jun 16, 2022 | 44.75 | 46.94 | 44.53 | 44.95 | 921,087 | -1.32(-2.85%) |
Jun 15, 2022 | 44.70 | 47.54 | 44.70 | 46.27 | 465,879 | +1.72(+3.87%) |
Jun 14, 2022 | 45.19 | 46.10 | 43.79 | 44.54 | 759,892 | -0.06(-0.14%) |
Jun 13, 2022 | 45.93 | 46.45 | 43.66 | 44.61 | 1,085,312 | -3.87(-7.98%) |
Jun 10, 2022 | 48.47 | 49.69 | 46.93 | 48.47 | 592,360 | -0.95(-1.93%) |
Jun 09, 2022 | 50.44 | 50.65 | 47.83 | 49.43 | 690,217 | -1.70(-3.32%) |
Jun 08, 2022 | 53.18 | 53.19 | 50.33 | 51.12 | 697,314 | -1.69(-3.21%) |
Jun 07, 2022 | 50.77 | 54.40 | 49.91 | 52.82 | 995,885 | +2.71(+5.41%) |
Jun 06, 2022 | 50.64 | 50.84 | 48.20 | 50.11 | 524,624 | -0.17(-0.35%) |
Jun 03, 2022 | 51.72 | 52.17 | 48.01 | 50.28 | 649,422 | -1.60(-3.09%) |
Jun 02, 2022 | 49.33 | 52.58 | 49.01 | 51.88 | 728,913 | +2.55(+5.16%) |
Jun 01, 2022 | 47.73 | 49.55 | 46.92 | 49.34 | 788,682 | +2.10(+4.44%) |
May 31, 2022 | 49.47 | 50.30 | 46.56 | 47.24 | 1,009,632 | -1.57(-3.21%) |
May 27, 2022 | 49.47 | 49.47 | 47.38 | 48.80 | 570,142 | -0.40(-0.82%) |
May 26, 2022 | 47.28 | 50.17 | 47.00 | 49.21 | 1,669,076 | +1.57(+3.29%) |
May 25, 2022 | 47.87 | 48.69 | 45.74 | 47.64 | 945,146 | -0.20(-0.42%) |
May 24, 2022 | 47.67 | 48.53 | 46.74 | 47.84 | 653,033 | -0.48(-0.99%) |
May 23, 2022 | 47.30 | 49.29 | 46.28 | 48.32 | 960,820 | +1.50(+3.21%) |
May 20, 2022 | 47.80 | 48.04 | 44.62 | 46.82 | 586,428 | -0.68(-1.43%) |
May 19, 2022 | 44.41 | 48.74 | 44.16 | 47.49 | 519,239 | +1.77(+3.87%) |
May 18, 2022 | 47.36 | 48.34 | 44.13 | 45.73 | 623,196 | -1.16(-2.48%) |
May 17, 2022 | 46.69 | 48.09 | 45.63 | 46.89 | 525,605 | +1.15(+2.52%) |
May 16, 2022 | 44.75 | 46.99 | 44.49 | 45.74 | 626,401 | +1.62(+3.68%) |
May 13, 2022 | 43.00 | 45.29 | 43.00 | 44.11 | 693,562 | +1.40(+3.28%) |
May 12, 2022 | 44.21 | 44.71 | 41.80 | 42.71 | 771,016 | -2.15(-4.80%) |
May 11, 2022 | 46.24 | 48.10 | 44.36 | 44.86 | 890,387 | -0.06(-0.14%) |
May 10, 2022 | 44.79 | 47.18 | 42.68 | 44.93 | 793,129 | +0.92(+2.08%) |
May 09, 2022 | 48.10 | 48.30 | 43.06 | 44.01 | 969,796 | -5.42(-10.97%) |
May 06, 2022 | 48.75 | 50.63 | 47.08 | 49.44 | 1,027,101 | +1.32(+2.74%) |
May 05, 2022 | 47.18 | 48.25 | 44.78 | 48.12 | 1,436,691 | +1.87(+4.04%) |
May 04, 2022 | 46.20 | 46.42 | 43.68 | 46.25 | 1,046,488 | +1.37(+3.06%) |
May 03, 2022 | 41.81 | 46.14 | 41.06 | 44.87 | 1,035,930 | +2.37(+5.58%) |
May 02, 2022 | 42.59 | 42.89 | 39.72 | 42.50 | 970,773 | -1.06(-2.44%) |
Apr 29, 2022 | 44.56 | 45.40 | 43.33 | 43.56 | 828,569 | -0.66(-1.49%) |
Apr 28, 2022 | 43.08 | 45.19 | 40.68 | 44.22 | 895,037 | +0.20(+0.46%) |
Apr 27, 2022 | 40.61 | 44.97 | 40.33 | 44.02 | 1,188,032 | +3.79(+9.43%) |
Apr 26, 2022 | 38.33 | 41.47 | 37.68 | 40.23 | 1,058,705 | +2.47(+6.55%) |
Apr 25, 2022 | 36.01 | 38.63 | 35.64 | 37.76 | 905,006 | -0.31(-0.82%) |
Apr 22, 2022 | 39.81 | 40.71 | 37.38 | 38.07 | 778,361 | -2.19(-5.44%) |
Apr 21, 2022 | 44.54 | 44.54 | 39.95 | 40.26 | 869,747 | -4.33(-9.72%) |
Apr 20, 2022 | 43.16 | 45.19 | 41.96 | 44.59 | 621,299 | +1.23(+2.83%) |
Apr 19, 2022 | 43.72 | 45.20 | 43.07 | 43.36 | 548,995 | -0.95(-2.15%) |
Apr 18, 2022 | 45.14 | 46.17 | 43.07 | 44.32 | 952,101 | -0.38(-0.84%) |
Apr 14, 2022 | 42.93 | 45.25 | 41.58 | 44.69 | 1,070,317 | +1.45(+3.35%) |
Apr 13, 2022 | 40.23 | 43.70 | 39.49 | 43.24 | 1,773,395 | +4.10(+10.46%) |
Apr 12, 2022 | 36.18 | 39.19 | 35.46 | 39.15 | 1,109,050 | +3.88(+10.99%) |
Apr 11, 2022 | 35.73 | 35.86 | 33.53 | 35.27 | 816,410 | -0.31(-0.88%) |
Apr 08, 2022 | 35.27 | 36.64 | 33.94 | 35.58 | 613,158 | +0.53(+1.52%) |
Apr 07, 2022 | 33.58 | 35.27 | 33.31 | 35.05 | 739,540 | +1.48(+4.39%) |
Apr 06, 2022 | 33.07 | 35.82 | 32.07 | 33.58 | 987,583 | +1.09(+3.36%) |
Apr 05, 2022 | 36.42 | 37.93 | 32.46 | 32.49 | 1,430,016 | -1.50(-4.42%) |
Apr 04, 2022 | 35.97 | 36.55 | 33.23 | 33.99 | 474,821 | -1.53(-4.31%) |
Apr 01, 2022 | 34.98 | 36.24 | 34.92 | 35.52 | 714,375 | +1.04(+3.03%) |
Mar 31, 2022 | 33.94 | 35.52 | 33.94 | 34.48 | 630,749 | +0.05(+0.13%) |
Mar 30, 2022 | 34.36 | 35.62 | 34.14 | 34.43 | 544,140 | +0.69(+2.04%) |
Mar 29, 2022 | 33.08 | 34.35 | 31.67 | 33.74 | 666,127 | -0.88(-2.54%) |
Mar 28, 2022 | 36.46 | 36.50 | 34.04 | 34.62 | 856,256 | -2.66(-7.13%) |
Mar 25, 2022 | 33.93 | 37.85 | 33.93 | 37.28 | 1,270,996 | +3.22(+9.47%) |
Mar 24, 2022 | 33.89 | 34.70 | 33.07 | 34.05 | 530,280 | +0.21(+0.62%) |
Mar 23, 2022 | 32.39 | 34.63 | 32.30 | 33.84 | 706,652 | +2.10(+6.61%) |
Mar 22, 2022 | 32.60 | 32.60 | 31.41 | 31.75 | 373,651 | -0.46(-1.42%) |
Mar 21, 2022 | 32.07 | 33.26 | 31.26 | 32.20 | 787,192 | +1.24(+3.99%) |
Mar 18, 2022 | 30.47 | 31.17 | 29.79 | 30.97 | 2,691,656 | +0.70(+2.30%) |
Mar 17, 2022 | 28.14 | 30.34 | 27.81 | 30.27 | 775,346 | +2.79(+10.17%) |
Mar 16, 2022 | 28.72 | 28.72 | 26.62 | 27.48 | 761,157 | -1.18(-4.12%) |
Mar 15, 2022 | 27.58 | 29.26 | 27.14 | 28.66 | 684,732 | -0.06(-0.22%) |
Mar 14, 2022 | 29.59 | 30.55 | 28.31 | 28.72 | 997,904 | -1.78(-5.83%) |
Mar 11, 2022 | 32.73 | 33.34 | 30.26 | 30.50 | 835,139 | -2.60(-7.86%) |
Mar 10, 2022 | 31.69 | 33.18 | 33.10 | 692,733 | +1.94(+6.23%) | |
Mar 09, 2022 | 30.71 | 31.72 | 29.79 | 31.16 | 804,140 | -0.71(-2.24%) |
Mar 08, 2022 | 32.10 | 33.52 | 30.80 | 31.87 | 893,422 | +0.12(+0.38%) |
Mar 07, 2022 | 33.37 | 35.22 | 30.71 | 31.75 | 1,108,901 | -1.15(-3.51%) |
Mar 04, 2022 | 32.27 | 32.97 | 31.38 | 32.91 | 732,161 | +0.70(+2.16%) |
Mar 03, 2022 | 31.11 | 32.95 | 30.08 | 32.21 | 1,093,628 | +1.01(+3.23%) |
Mar 02, 2022 | 29.91 | 32.07 | 29.48 | 31.20 | 1,216,898 | +2.45(+8.51%) |