Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 35.28 | 36.16 | 35.28 | 36.02 | 377,398 | +0.85(+2.42%) |
Jan 30, 2023 | 35.76 | 35.76 | 35.05 | 35.17 | 165,724 | -1.34(-3.67%) |
Jan 27, 2023 | 35.37 | 36.81 | 35.37 | 36.51 | 26,834 | +1.09(+3.09%) |
Jan 26, 2023 | 35.32 | 35.62 | 34.77 | 35.42 | 22,213 | +0.68(+1.95%) |
Jan 25, 2023 | 33.60 | 34.74 | 33.33 | 34.74 | 13,408 | +0.40(+1.18%) |
Jan 24, 2023 | 34.58 | 34.96 | 34.30 | 34.34 | 42,795 | -0.57(-1.64%) |
Jan 23, 2023 | 34.17 | 35.01 | 34.17 | 34.91 | 159,453 | +1.10(+3.25%) |
Jan 20, 2023 | 33.12 | 33.85 | 33.05 | 33.81 | 49,164 | +1.46(+4.51%) |
Jan 19, 2023 | 32.38 | 32.57 | 32.12 | 32.35 | 20,837 | -0.33(-1.02%) |
Jan 18, 2023 | 33.69 | 34.00 | 32.68 | 32.68 | 62,981 | -0.63(-1.88%) |
Jan 17, 2023 | 33.48 | 33.48 | 33.04 | 33.31 | 59,499 | -0.14(-0.42%) |
Jan 13, 2023 | 32.55 | 33.45 | 32.55 | 33.45 | 84,820 | +0.64(+1.94%) |
Jan 12, 2023 | 32.93 | 32.97 | 31.89 | 32.81 | 54,673 | +0.09(+0.26%) |
Jan 11, 2023 | 31.79 | 32.73 | 31.79 | 32.73 | 259,366 | +1.16(+3.68%) |
Jan 10, 2023 | 30.69 | 31.57 | 30.69 | 31.57 | 20,165 | +0.96(+3.13%) |
Jan 09, 2023 | 30.89 | 31.28 | 30.61 | 30.61 | 51,462 | +0.14(+0.46%) |
Jan 06, 2023 | 29.72 | 30.54 | 29.21 | 30.47 | 179,341 | +0.84(+2.83%) |
Jan 05, 2023 | 29.55 | 29.86 | 29.25 | 29.63 | 19,179 | -0.40(-1.33%) |
Jan 04, 2023 | 29.42 | 30.17 | 28.88 | 30.03 | 216,646 | +1.28(+4.45%) |
Jan 03, 2023 | 28.81 | 29.40 | 28.30 | 28.75 | 58,554 | +0.43(+1.52%) |
Dec 30, 2022 | 27.91 | 28.32 | 27.91 | 28.32 | 104,507 | -0.17(-0.60%) |
Dec 29, 2022 | 27.77 | 28.55 | 27.53 | 28.49 | 73,935 | +1.00(+3.64%) |
Dec 28, 2022 | 28.04 | 28.16 | 27.38 | 27.49 | 228,626 | -0.68(-2.41%) |
Dec 27, 2022 | 28.53 | 28.60 | 28.12 | 28.17 | 72,929 | -0.31(-1.09%) |
Dec 23, 2022 | 28.38 | 28.54 | 28.07 | 28.48 | 76,563 | -0.08(-0.28%) |
Dec 22, 2022 | 29.09 | 29.09 | 27.99 | 28.56 | 107,897 | -0.82(-2.79%) |
Dec 21, 2022 | 28.89 | 29.49 | 28.74 | 29.38 | 128,468 | +0.70(+2.44%) |
Dec 20, 2022 | 28.77 | 29.15 | 28.47 | 28.68 | 95,731 | -0.34(-1.17%) |
Dec 19, 2022 | 29.68 | 29.68 | 28.87 | 29.02 | 80,802 | -0.37(-1.26%) |
Dec 16, 2022 | 29.93 | 29.99 | 29.28 | 29.39 | 126,820 | -0.58(-1.94%) |
Dec 15, 2022 | 31.08 | 31.08 | 29.90 | 29.97 | 37,957 | -1.54(-4.89%) |
Dec 14, 2022 | 31.40 | 31.76 | 30.96 | 31.51 | 116,334 | +0.09(+0.29%) |
Dec 13, 2022 | 32.80 | 33.00 | 31.08 | 31.42 | 52,915 | +0.36(+1.15%) |
Dec 12, 2022 | 30.95 | 31.06 | 30.41 | 31.06 | 26,044 | +0.05(+0.16%) |
Dec 09, 2022 | 31.14 | 31.45 | 30.95 | 31.01 | 72,964 | -0.42(-1.34%) |
Dec 08, 2022 | 31.08 | 31.64 | 30.80 | 31.43 | 46,165 | +0.82(+2.68%) |
Dec 07, 2022 | 30.55 | 31.06 | 30.46 | 30.61 | 38,587 | -0.45(-1.45%) |
Dec 06, 2022 | 31.81 | 31.81 | 31.00 | 31.06 | 52,158 | -0.72(-2.27%) |
Dec 05, 2022 | 32.69 | 32.87 | 31.70 | 31.78 | 47,587 | -1.00(-3.07%) |
Dec 02, 2022 | 31.64 | 32.88 | 31.62 | 32.78 | 50,618 | +0.54(+1.69%) |
Dec 01, 2022 | 31.85 | 32.51 | 31.85 | 32.24 | 36,943 | +0.17(+0.53%) |
Nov 30, 2022 | 30.56 | 32.07 | 30.47 | 32.07 | 65,785 | +2.05(+6.83%) |
Nov 29, 2022 | 30.07 | 30.29 | 29.91 | 30.02 | 30,799 | +0.38(+1.28%) |
Nov 28, 2022 | 29.71 | 30.33 | 29.59 | 29.64 | 26,898 | -0.08(-0.27%) |
Nov 25, 2022 | 29.76 | 29.81 | 29.53 | 29.72 | 21,398 | -0.33(-1.10%) |
Nov 23, 2022 | 29.68 | 30.18 | 29.66 | 30.05 | 20,729 | +0.46(+1.55%) |
Nov 22, 2022 | 29.33 | 29.62 | 28.95 | 29.59 | 56,010 | +0.10(+0.34%) |
Nov 21, 2022 | 29.80 | 29.87 | 29.30 | 29.49 | 30,747 | -0.75(-2.48%) |
Nov 18, 2022 | 31.07 | 31.07 | 29.98 | 30.24 | 18,087 | -0.42(-1.37%) |
Nov 17, 2022 | 29.98 | 30.89 | 29.98 | 30.66 | 22,574 | -0.11(-0.36%) |
Nov 16, 2022 | 31.37 | 31.37 | 30.65 | 30.77 | 37,568 | -1.30(-4.05%) |
Nov 15, 2022 | 32.04 | 32.54 | 31.71 | 32.07 | 273,354 | +1.83(+6.05%) |
Nov 14, 2022 | 30.37 | 30.79 | 30.02 | 30.24 | 32,338 | -0.26(-0.85%) |
Nov 11, 2022 | 29.32 | 30.70 | 29.12 | 30.50 | 28,120 | +1.42(+4.88%) |
Nov 10, 2022 | 27.93 | 29.11 | 27.93 | 29.08 | 42,950 | +2.96(+11.33%) |
Nov 09, 2022 | 27.22 | 27.22 | 26.10 | 26.12 | 67,952 | -1.48(-5.36%) |
Nov 08, 2022 | 27.56 | 28.04 | 26.99 | 27.60 | 27,464 | +0.02(+0.07%) |
Nov 07, 2022 | 27.83 | 27.83 | 27.25 | 27.58 | 39,085 | +0.15(+0.55%) |
Nov 04, 2022 | 28.26 | 28.29 | 26.77 | 27.43 | 79,508 | +0.27(+0.99%) |
Nov 03, 2022 | 26.69 | 27.68 | 26.69 | 27.16 | 99,529 | +0.24(+0.89%) |
Nov 02, 2022 | 28.15 | 26.90 | 26.92 | 38,665 | -1.16(-4.13%) | |
Nov 01, 2022 | 29.37 | 29.66 | 28.07 | 28.08 | 75,420 | -0.33(-1.16%) |
Oct 31, 2022 | 28.52 | 28.70 | 28.14 | 28.41 | 17,164 | -0.23(-0.80%) |
Oct 28, 2022 | 27.84 | 28.68 | 27.56 | 28.64 | 73,420 | -0.46(-1.58%) |
Oct 27, 2022 | 29.47 | 29.75 | 29.05 | 29.10 | 36,973 | -0.54(-1.82%) |
Oct 26, 2022 | 29.07 | 30.53 | 28.90 | 29.64 | 15,644 | +0.15(+0.51%) |
Oct 25, 2022 | 28.75 | 29.55 | 28.75 | 29.49 | 23,121 | +0.94(+3.29%) |
Oct 24, 2022 | 28.60 | 28.61 | 27.25 | 28.55 | 72,051 | -0.85(-2.89%) |
Oct 21, 2022 | 28.60 | 29.45 | 28.29 | 29.40 | 16,835 | +0.58(+2.01%) |
Oct 20, 2022 | 28.60 | 29.68 | 28.60 | 28.82 | 18,074 | +0.17(+0.59%) |
Oct 19, 2022 | 29.40 | 29.40 | 28.48 | 28.65 | 25,364 | -1.33(-4.44%) |
Oct 18, 2022 | 30.53 | 30.84 | 29.66 | 29.98 | 54,679 | +0.53(+1.80%) |
Oct 17, 2022 | 28.80 | 29.80 | 28.80 | 29.45 | 23,444 | +1.50(+5.37%) |
Oct 14, 2022 | 29.81 | 29.92 | 27.92 | 27.95 | 17,159 | -1.55(-5.25%) |
Oct 13, 2022 | 28.53 | 29.71 | 28.00 | 29.50 | 56,952 | -0.39(-1.30%) |
Oct 12, 2022 | 29.64 | 30.00 | 29.34 | 29.89 | 34,523 | +0.24(+0.81%) |
Oct 11, 2022 | 29.86 | 30.36 | 28.97 | 29.65 | 22,768 | -0.57(-1.89%) |
Oct 10, 2022 | 30.64 | 30.64 | 29.84 | 30.22 | 19,315 | -0.48(-1.56%) |
Oct 07, 2022 | 31.49 | 31.49 | 30.55 | 30.70 | 37,477 | -1.48(-4.60%) |
Oct 06, 2022 | 32.21 | 32.82 | 31.93 | 32.18 | 19,203 | -0.13(-0.40%) |
Oct 05, 2022 | 31.79 | 32.50 | 31.34 | 32.31 | 18,567 | +0.03(+0.09%) |
Oct 04, 2022 | 31.47 | 32.46 | 31.47 | 32.28 | 91,542 | +1.76(+5.77%) |
Oct 03, 2022 | 29.93 | 30.80 | 29.63 | 30.52 | 36,065 | +0.68(+2.28%) |
Sep 30, 2022 | 29.93 | 30.83 | 29.78 | 29.84 | 72,229 | -0.36(-1.19%) |
Sep 29, 2022 | 30.67 | 30.67 | 29.89 | 30.20 | 40,864 | -1.22(-3.88%) |
Sep 28, 2022 | 30.15 | 31.53 | 30.15 | 31.42 | 60,726 | +1.19(+3.94%) |
Sep 27, 2022 | 30.84 | 30.93 | 29.92 | 30.23 | 5,687,721 | -0.13(-0.43%) |
Sep 26, 2022 | 30.44 | 31.20 | 30.33 | 30.36 | 22,558 | -0.06(-0.20%) |
Sep 23, 2022 | 30.52 | 30.71 | 29.91 | 30.42 | 68,186 | -0.66(-2.12%) |
Sep 22, 2022 | 31.78 | 31.86 | 30.89 | 31.08 | 44,056 | -0.82(-2.57%) |
Sep 21, 2022 | 32.64 | 32.98 | 31.89 | 31.90 | 41,140 | -0.77(-2.36%) |
Sep 20, 2022 | 33.23 | 33.45 | 32.54 | 32.67 | 54,555 | -0.90(-2.68%) |
Sep 19, 2022 | 32.77 | 33.59 | 32.77 | 33.57 | 39,961 | +0.37(+1.11%) |
Sep 16, 2022 | 33.57 | 33.57 | 33.03 | 33.20 | 22,873 | -1.23(-3.57%) |
Sep 15, 2022 | 34.48 | 35.43 | 34.26 | 34.43 | 26,712 | -0.33(-0.95%) |
Sep 14, 2022 | 34.70 | 34.79 | 34.00 | 34.76 | 14,986 | +0.12(+0.35%) |
Sep 13, 2022 | 35.43 | 35.43 | 34.53 | 34.64 | 32,832 | -2.40(-6.48%) |
Sep 12, 2022 | 36.33 | 37.05 | 36.30 | 37.04 | 43,932 | +0.95(+2.63%) |
Sep 09, 2022 | 35.11 | 36.13 | 35.11 | 36.09 | 16,197 | +1.37(+3.95%) |
Sep 08, 2022 | 34.03 | 34.76 | 33.92 | 34.72 | 26,914 | +0.13(+0.38%) |
Sep 07, 2022 | 33.78 | 34.63 | 33.56 | 34.59 | 19,750 | +0.83(+2.46%) |
Sep 06, 2022 | 34.22 | 34.22 | 33.43 | 33.76 | 39,723 | -0.63(-1.83%) |
Sep 02, 2022 | 35.03 | 35.23 | 34.16 | 34.39 | 34,840 | -0.36(-1.04%) |
Sep 01, 2022 | 34.33 | 34.78 | 33.69 | 34.75 | 22,507 | -0.15(-0.43%) |
Aug 31, 2022 | 35.38 | 35.62 | 34.68 | 34.90 | 26,439 | -0.19(-0.54%) |
Aug 30, 2022 | 35.66 | 35.96 | 34.69 | 35.09 | 27,269 | -0.26(-0.74%) |
Aug 29, 2022 | 35.12 | 35.91 | 35.12 | 35.35 | 23,713 | -0.02(-0.06%) |
Aug 26, 2022 | 37.11 | 37.25 | 35.29 | 35.37 | 59,795 | -1.40(-3.81%) |
Aug 25, 2022 | 35.99 | 36.77 | 35.64 | 36.77 | 22,738 | +1.47(+4.16%) |
Aug 24, 2022 | 34.79 | 35.91 | 34.77 | 35.30 | 204,129 | +0.30(+0.86%) |
Aug 23, 2022 | 34.96 | 35.59 | 34.90 | 35.00 | 105,669 | +0.06(+0.17%) |
Aug 22, 2022 | 35.37 | 35.50 | 34.84 | 34.94 | 51,740 | -1.04(-2.88%) |
Aug 19, 2022 | 37.02 | 37.06 | 35.84 | 35.98 | 18,269 | -1.76(-4.67%) |
Aug 18, 2022 | 38.03 | 38.03 | 37.31 | 37.74 | 24,297 | -0.45(-1.18%) |
Aug 17, 2022 | 38.94 | 38.94 | 37.93 | 38.19 | 34,740 | -1.42(-3.58%) |
Aug 16, 2022 | 39.18 | 40.11 | 38.54 | 39.61 | 22,680 | +0.32(+0.81%) |
Aug 15, 2022 | 39.00 | 39.41 | 38.77 | 39.29 | 26,187 | -0.10(-0.25%) |
Aug 12, 2022 | 38.80 | 39.41 | 38.50 | 39.39 | 18,420 | +0.58(+1.49%) |
Aug 11, 2022 | 39.59 | 40.59 | 38.63 | 38.81 | 32,806 | -0.08(-0.21%) |
Aug 10, 2022 | 38.34 | 38.98 | 38.22 | 38.89 | 308,635 | +1.62(+4.35%) |
Aug 09, 2022 | 38.35 | 38.35 | 37.13 | 37.27 | 25,612 | -1.42(-3.67%) |
Aug 08, 2022 | 38.42 | 39.59 | 38.42 | 38.69 | 33,471 | +0.64(+1.68%) |
Aug 05, 2022 | 37.41 | 38.45 | 37.41 | 38.05 | 24,072 | -0.09(-0.24%) |
Aug 04, 2022 | 38.34 | 38.45 | 37.72 | 38.14 | 33,883 | +0.22(+0.58%) |
Aug 03, 2022 | 36.86 | 38.08 | 36.66 | 37.92 | 58,837 | +1.60(+4.41%) |
Aug 02, 2022 | 35.69 | 36.90 | 35.69 | 36.32 | 28,525 | +0.32(+0.89%) |
Aug 01, 2022 | 35.22 | 36.16 | 34.69 | 36.00 | 43,176 | +0.55(+1.55%) |
Jul 29, 2022 | 35.60 | 35.83 | 35.06 | 35.45 | 36,574 | +0.42(+1.20%) |
Jul 28, 2022 | 34.68 | 35.06 | 33.59 | 35.03 | 65,398 | +0.35(+1.01%) |
Jul 27, 2022 | 33.93 | 34.84 | 33.72 | 34.68 | 44,939 | +1.29(+3.86%) |
Jul 26, 2022 | 33.73 | 33.79 | 33.32 | 33.39 | 48,935 | -1.38(-3.97%) |
Jul 25, 2022 | 35.17 | 35.17 | 34.57 | 34.77 | 21,976 | -0.35(-1.00%) |
Jul 22, 2022 | 36.28 | 36.62 | 34.89 | 35.12 | 44,163 | -1.29(-3.54%) |
Jul 21, 2022 | 35.71 | 36.43 | 35.45 | 36.41 | 25,125 | +0.56(+1.56%) |
Jul 20, 2022 | 34.91 | 35.97 | 34.82 | 35.85 | 51,439 | +0.98(+2.81%) |
Jul 19, 2022 | 34.25 | 34.96 | 33.79 | 34.87 | 59,547 | +1.19(+3.53%) |
Jul 18, 2022 | 33.84 | 34.71 | 33.59 | 33.68 | 54,204 | +0.41(+1.23%) |
Jul 15, 2022 | 33.07 | 33.40 | 32.44 | 33.27 | 50,851 | +0.71(+2.18%) |
Jul 14, 2022 | 32.96 | 33.05 | 32.25 | 32.56 | 39,386 | -0.78(-2.34%) |
Jul 13, 2022 | 32.47 | 33.93 | 32.47 | 33.34 | 984,266 | -0.08(-0.24%) |
Jul 12, 2022 | 33.80 | 34.14 | 33.18 | 33.42 | 791,691 | -0.15(-0.45%) |
Jul 11, 2022 | 34.71 | 34.71 | 33.43 | 33.57 | 69,846 | -1.82(-5.14%) |
Jul 08, 2022 | 35.29 | 36.04 | 34.99 | 35.39 | 52,109 | -0.37(-1.03%) |
Jul 07, 2022 | 34.72 | 35.86 | 34.72 | 35.76 | 40,340 | +1.18(+3.41%) |
Jul 06, 2022 | 35.04 | 35.28 | 34.22 | 34.58 | 34,928 | -0.67(-1.90%) |
Jul 05, 2022 | 32.93 | 35.27 | 32.70 | 35.25 | 63,508 | +1.71(+5.11%) |
Jul 01, 2022 | 32.45 | 33.55 | 32.45 | 33.54 | 72,458 | +1.05(+3.22%) |
Jun 30, 2022 | 33.00 | 33.05 | 31.96 | 32.49 | 111,026 | -0.97(-2.90%) |
Jun 29, 2022 | 33.69 | 33.81 | 33.23 | 33.46 | 43,501 | -0.45(-1.33%) |
Jun 28, 2022 | 35.48 | 35.84 | 33.90 | 33.91 | 41,811 | -1.50(-4.24%) |
Jun 27, 2022 | 36.63 | 36.63 | 35.34 | 35.41 | 38,378 | -0.81(-2.24%) |
Jun 24, 2022 | 35.43 | 36.26 | 35.43 | 36.22 | 40,610 | +1.30(+3.72%) |
Jun 23, 2022 | 33.86 | 35.00 | 33.82 | 34.92 | 46,139 | +1.53(+4.58%) |
Jun 22, 2022 | 32.68 | 33.84 | 32.65 | 33.39 | 76,579 | +0.04(+0.12%) |
Jun 21, 2022 | 33.31 | 34.18 | 33.31 | 33.35 | 62,212 | +0.78(+2.39%) |
Jun 17, 2022 | 32.21 | 32.77 | 31.84 | 32.57 | 50,236 | +1.13(+3.59%) |
Jun 16, 2022 | 32.10 | 32.18 | 31.13 | 31.44 | 53,922 | -1.90(-5.70%) |
Jun 15, 2022 | 32.45 | 33.77 | 32.45 | 33.34 | 64,229 | +1.39(+4.35%) |
Jun 14, 2022 | 32.05 | 32.32 | 31.44 | 31.95 | 45,086 | +0.46(+1.46%) |
Jun 13, 2022 | 32.01 | 32.39 | 31.03 | 31.49 | 140,509 | -2.13(-6.34%) |
Jun 10, 2022 | 34.48 | 34.87 | 33.48 | 33.62 | 86,772 | -1.57(-4.46%) |
Jun 09, 2022 | 36.25 | 36.57 | 35.16 | 35.19 | 75,272 | -1.72(-4.66%) |
Jun 08, 2022 | 35.86 | 37.09 | 35.86 | 36.91 | 46,010 | +1.22(+3.42%) |
Jun 07, 2022 | 34.85 | 35.71 | 34.50 | 35.69 | 72,900 | +0.30(+0.85%) |
Jun 06, 2022 | 35.75 | 36.24 | 35.07 | 35.39 | 137,106 | +0.76(+2.19%) |
Jun 03, 2022 | 35.29 | 35.32 | 34.51 | 34.63 | 41,489 | -1.26(-3.51%) |
Jun 02, 2022 | 34.24 | 36.02 | 34.24 | 35.89 | 45,517 | +1.72(+5.03%) |
Jun 01, 2022 | 35.17 | 35.39 | 33.84 | 34.17 | 71,597 | -0.70(-2.01%) |
May 31, 2022 | 35.14 | 35.40 | 34.34 | 34.87 | 127,893 | +0.32(+0.93%) |
May 27, 2022 | 33.87 | 34.58 | 33.80 | 34.55 | 62,902 | +0.99(+2.95%) |
May 26, 2022 | 32.07 | 33.92 | 32.07 | 33.56 | 86,027 | +2.02(+6.39%) |
May 25, 2022 | 30.33 | 31.85 | 30.33 | 31.54 | 79,009 | +1.13(+3.73%) |
May 24, 2022 | 31.43 | 31.43 | 30.09 | 30.41 | 41,270 | -1.81(-5.60%) |
May 23, 2022 | 32.34 | 32.34 | 31.24 | 32.22 | 72,922 | +0.10(+0.30%) |
May 20, 2022 | 32.99 | 32.99 | 31.13 | 32.12 | 75,641 | -0.25(-0.77%) |
May 19, 2022 | 31.67 | 33.02 | 31.55 | 32.37 | 87,702 | +0.54(+1.70%) |
May 18, 2022 | 33.29 | 33.29 | 31.60 | 31.83 | 62,938 | -2.25(-6.60%) |
May 17, 2022 | 33.68 | 34.37 | 33.02 | 34.08 | 70,576 | +1.49(+4.57%) |
May 16, 2022 | 33.42 | 33.70 | 32.52 | 32.59 | 54,051 | -0.95(-2.83%) |
May 13, 2022 | 32.16 | 33.56 | 32.16 | 33.54 | 96,951 | +2.01(+6.37%) |
May 12, 2022 | 30.22 | 32.63 | 29.84 | 31.53 | 673,157 | +0.80(+2.60%) |
May 11, 2022 | 32.59 | 33.15 | 30.70 | 30.73 | 749,860 | -2.06(-6.28%) |
May 10, 2022 | 33.85 | 34.11 | 32.21 | 32.79 | 69,859 | -0.12(-0.36%) |
May 09, 2022 | 34.01 | 34.52 | 32.72 | 32.91 | 92,082 | -2.15(-6.13%) |
May 06, 2022 | 35.95 | 36.26 | 34.37 | 35.06 | 150,808 | -1.51(-4.13%) |
May 05, 2022 | 38.34 | 38.34 | 36.15 | 36.57 | 116,042 | -3.15(-7.93%) |
May 04, 2022 | 38.40 | 39.75 | 37.35 | 39.72 | 75,757 | +0.96(+2.48%) |
May 03, 2022 | 39.00 | 39.14 | 38.33 | 38.76 | 41,204 | -0.25(-0.64%) |
May 02, 2022 | 37.55 | 39.05 | 37.11 | 39.01 | 79,387 | +1.34(+3.56%) |
Apr 29, 2022 | 39.06 | 39.46 | 37.62 | 37.67 | 107,855 | -1.96(-4.95%) |
Apr 28, 2022 | 39.07 | 39.79 | 38.10 | 39.63 | 64,285 | +1.07(+2.77%) |
Apr 27, 2022 | 38.72 | 39.42 | 38.22 | 38.56 | 50,505 | +0.07(+0.18%) |
Apr 26, 2022 | 39.88 | 39.88 | 38.41 | 38.49 | 43,783 | -1.61(-4.01%) |
Apr 25, 2022 | 38.91 | 40.10 | 38.76 | 40.10 | 60,469 | +0.73(+1.85%) |
Apr 22, 2022 | 40.49 | 41.05 | 39.29 | 39.37 | 49,896 | -1.19(-2.93%) |
Apr 21, 2022 | 42.71 | 42.93 | 40.45 | 40.56 | 56,514 | -1.67(-3.95%) |
Apr 20, 2022 | 44.13 | 44.30 | 42.20 | 42.23 | 37,251 | -1.85(-4.20%) |
Apr 19, 2022 | 42.45 | 44.20 | 42.17 | 44.08 | 112,429 | +1.44(+3.38%) |
Apr 18, 2022 | 42.87 | 42.90 | 41.94 | 42.64 | 59,177 | -0.46(-1.07%) |
Apr 14, 2022 | 44.26 | 44.43 | 43.06 | 43.10 | 33,954 | -1.40(-3.15%) |
Apr 13, 2022 | 43.38 | 44.59 | 43.18 | 44.50 | 48,923 | +1.04(+2.39%) |
Apr 12, 2022 | 44.63 | 45.40 | 43.38 | 43.46 | 184,000 | -0.46(-1.05%) |
Apr 11, 2022 | 43.62 | 44.82 | 43.34 | 43.92 | 45,927 | -0.46(-1.04%) |
Apr 08, 2022 | 44.50 | 45.19 | 44.09 | 44.38 | 27,847 | -0.29(-0.65%) |
Apr 07, 2022 | 44.94 | 45.50 | 43.60 | 44.67 | 29,293 | -0.59(-1.30%) |
Apr 06, 2022 | 46.01 | 46.01 | 44.64 | 45.26 | 51,265 | -1.59(-3.39%) |
Apr 05, 2022 | 48.19 | 48.24 | 46.63 | 46.85 | 38,874 | -1.65(-3.41%) |
Apr 04, 2022 | 47.06 | 48.62 | 46.96 | 48.50 | 60,684 | +2.08(+4.48%) |
Apr 01, 2022 | 46.73 | 47.04 | 46.11 | 46.42 | 35,551 | +0.52(+1.13%) |
Mar 31, 2022 | 47.65 | 47.65 | 45.87 | 45.90 | 41,611 | -1.88(-3.93%) |
Mar 30, 2022 | 49.13 | 49.46 | 47.62 | 47.78 | 29,331 | -1.91(-3.84%) |
Mar 29, 2022 | 48.88 | 49.91 | 48.76 | 49.69 | 24,937 | +1.61(+3.35%) |
Mar 28, 2022 | 47.17 | 48.11 | 46.75 | 48.08 | 39,736 | +0.90(+1.91%) |
Mar 25, 2022 | 47.91 | 47.91 | 46.82 | 47.18 | 32,238 | -0.98(-2.03%) |
Mar 24, 2022 | 48.13 | 48.16 | 46.76 | 48.16 | 25,963 | +0.07(+0.15%) |
Mar 23, 2022 | 47.93 | 49.55 | 47.49 | 48.09 | 32,603 | -0.32(-0.66%) |
Mar 22, 2022 | 46.98 | 48.76 | 46.98 | 48.41 | 62,239 | +2.15(+4.65%) |
Mar 21, 2022 | 46.96 | 47.10 | 45.55 | 46.26 | 63,669 | -1.09(-2.30%) |
Mar 18, 2022 | 45.44 | 47.52 | 45.44 | 47.35 | 68,759 | +1.73(+3.79%) |
Mar 17, 2022 | 44.00 | 45.62 | 43.66 | 45.62 | 38,749 | +0.94(+2.10%) |
Mar 16, 2022 | 42.02 | 44.70 | 41.99 | 44.68 | 60,198 | +4.52(+11.25%) |
Mar 15, 2022 | 39.09 | 40.66 | 38.83 | 40.16 | 59,258 | +1.09(+2.79%) |
Mar 14, 2022 | 40.17 | 40.71 | 38.82 | 39.07 | 82,557 | -1.66(-4.08%) |
Mar 11, 2022 | 43.26 | 43.26 | 40.66 | 40.73 | 54,820 | -2.03(-4.75%) |
Mar 10, 2022 | 42.85 | 41.90 | 42.76 | 91,160 | -0.73(-1.67%) | |
Mar 09, 2022 | 43.25 | 43.81 | 43.03 | 43.49 | 39,205 | +1.39(+3.29%) |
Mar 08, 2022 | 41.91 | 43.41 | 40.96 | 42.10 | 120,577 | +0.28(+0.67%) |
Mar 07, 2022 | 43.41 | 44.06 | 41.73 | 41.82 | 60,926 | -1.87(-4.28%) |
Mar 04, 2022 | 44.50 | 44.88 | 43.22 | 43.69 | 79,346 | -1.28(-2.85%) |
Mar 03, 2022 | 46.97 | 46.97 | 44.55 | 44.97 | 64,924 | -1.53(-3.29%) |
Mar 02, 2022 | 46.37 | 46.67 | 45.63 | 46.50 | 51,469 | +0.08(+0.17%) |
Mar 01, 2022 | 47.32 | 48.00 | 46.09 | 46.42 | 70,263 | -1.12(-2.36%) |
Feb 28, 2022 | 46.53 | 47.90 | 46.48 | 47.54 | 74,466 | +0.44(+0.93%) |
Feb 25, 2022 | 46.71 | 47.14 | 45.81 | 47.10 | 59,965 | +0.66(+1.42%) |
Feb 24, 2022 | 41.88 | 46.52 | 41.51 | 46.44 | 105,600 | +2.04(+4.59%) |
Feb 23, 2022 | 46.45 | 46.50 | 44.35 | 44.40 | 71,151 | -1.11(-2.44%) |
Feb 22, 2022 | 46.08 | 47.00 | 45.10 | 45.51 | 74,188 | -1.56(-3.31%) |
Feb 18, 2022 | 47.07 | 0 | -1.65(-3.39%) | |||
Feb 17, 2022 | 50.05 | 50.60 | 48.55 | 48.72 | 37,802 | -1.24(-2.48%) |
Feb 16, 2022 | 50.65 | 50.65 | 49.50 | 49.96 | 44,119 | -1.03(-2.02%) |
Feb 15, 2022 | 50.04 | 51.09 | 49.94 | 50.99 | 287,488 | +1.84(+3.74%) |
Feb 14, 2022 | 49.00 | 50.07 | 48.70 | 49.15 | 58,545 | -0.22(-0.45%) |
Feb 11, 2022 | 50.92 | 51.27 | 49.06 | 49.37 | 84,083 | -1.67(-3.27%) |
Feb 10, 2022 | 50.90 | 52.47 | 50.83 | 51.04 | 83,461 | -1.32(-2.52%) |
Feb 09, 2022 | 51.58 | 52.36 | 51.34 | 52.36 | 577,860 | +1.53(+3.01%) |
Feb 08, 2022 | 49.00 | 50.93 | 49.00 | 50.83 | 44,885 | +1.78(+3.63%) |
Feb 07, 2022 | 49.27 | 50.42 | 48.96 | 49.05 | 51,531 | -0.52(-1.05%) |
Feb 04, 2022 | 48.67 | 50.12 | 47.83 | 49.57 | 119,680 | +2.34(+4.95%) |
Feb 03, 2022 | 47.88 | 47.09 | 47.23 | 124,199 | -2.12(-4.30%) | |
Feb 02, 2022 | 52.10 | 52.10 | 49.09 | 49.35 | 65,628 | -2.35(-4.55%) |