Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 65.64 | 65.85 | 63.46 | 65.12 | 946,440 | +0.70(+1.08%) |
Nov 29, 2022 | 64.79 | 65.18 | 63.30 | 64.43 | 587,505 | +1.15(+1.81%) |
Nov 28, 2022 | 62.92 | 64.06 | 61.73 | 63.28 | 813,982 | -2.02(-3.10%) |
Nov 25, 2022 | 66.29 | 66.96 | 65.23 | 65.30 | 241,574 | -0.20(-0.30%) |
Nov 23, 2022 | 66.28 | 66.66 | 64.72 | 65.50 | 567,228 | -2.15(-3.18%) |
Nov 22, 2022 | 66.44 | 67.71 | 65.58 | 67.65 | 597,615 | +2.73(+4.20%) |
Nov 21, 2022 | 64.54 | 65.30 | 61.10 | 64.92 | 1,303,945 | -1.50(-2.26%) |
Nov 18, 2022 | 66.11 | 66.55 | 63.05 | 66.42 | 895,785 | -1.07(-1.59%) |
Nov 17, 2022 | 66.54 | 67.57 | 65.42 | 67.49 | 669,655 | -0.30(-0.45%) |
Nov 16, 2022 | 68.62 | 69.17 | 67.22 | 67.79 | 783,156 | -2.18(-3.11%) |
Nov 15, 2022 | 68.69 | 70.47 | 67.66 | 69.97 | 895,590 | +1.97(+2.90%) |
Nov 14, 2022 | 68.50 | 70.34 | 67.98 | 68.00 | 777,564 | -0.96(-1.39%) |
Nov 11, 2022 | 68.87 | 70.50 | 68.39 | 68.96 | 1,121,110 | +1.90(+2.84%) |
Nov 10, 2022 | 66.61 | 67.95 | 65.16 | 67.06 | 1,251,098 | +2.81(+4.37%) |
Nov 09, 2022 | 68.93 | 68.93 | 64.10 | 64.25 | 1,400,579 | -6.58(-9.28%) |
Nov 08, 2022 | 71.54 | 71.96 | 69.29 | 70.82 | 1,030,009 | -1.08(-1.50%) |
Nov 07, 2022 | 69.95 | 72.30 | 69.69 | 71.90 | 1,461,405 | +2.69(+3.88%) |
Nov 04, 2022 | 68.72 | 71.26 | 67.51 | 69.22 | 1,579,030 | +2.11(+3.14%) |
Nov 03, 2022 | 65.07 | 68.06 | 64.72 | 67.11 | 1,033,111 | +1.09(+1.65%) |
Nov 02, 2022 | 66.36 | 68.59 | 65.58 | 66.02 | 1,441,740 | -1.07(-1.59%) |
Nov 01, 2022 | 66.68 | 67.72 | 65.94 | 67.09 | 1,539,798 | +1.97(+3.02%) |
Oct 31, 2022 | 64.14 | 66.26 | 63.90 | 65.12 | 938,223 | +0.52(+0.80%) |
Oct 28, 2022 | 65.80 | 66.09 | 62.47 | 64.60 | 1,027,115 | -0.12(-0.18%) |
Oct 27, 2022 | 68.20 | 68.60 | 64.58 | 64.72 | 1,539,722 | -2.06(-3.08%) |
Oct 26, 2022 | 66.15 | 69.34 | 66.11 | 66.78 | 2,172,573 | +0.33(+0.50%) |
Oct 25, 2022 | 65.31 | 66.98 | 64.71 | 66.44 | 1,199,401 | +1.07(+1.63%) |
Oct 24, 2022 | 65.92 | 66.99 | 64.80 | 65.38 | 1,199,723 | -0.60(-0.91%) |
Oct 21, 2022 | 63.95 | 66.02 | 63.03 | 65.97 | 1,512,824 | +2.67(+4.21%) |
Oct 20, 2022 | 64.62 | 65.16 | 62.59 | 63.31 | 1,048,526 | -0.60(-0.94%) |
Oct 19, 2022 | 60.66 | 64.23 | 60.43 | 63.91 | 1,644,140 | +3.24(+5.35%) |
Oct 18, 2022 | 61.14 | 62.19 | 59.94 | 60.66 | 1,418,108 | -0.08(-0.13%) |
Oct 17, 2022 | 60.40 | 61.66 | 59.74 | 60.74 | 1,430,482 | +1.89(+3.21%) |
Oct 14, 2022 | 61.10 | 61.94 | 58.66 | 58.85 | 969,927 | -3.38(-5.43%) |
Oct 13, 2022 | 59.10 | 62.58 | 58.60 | 62.23 | 1,404,900 | +1.82(+3.02%) |
Oct 12, 2022 | 58.51 | 60.84 | 57.87 | 60.41 | 1,478,797 | +1.52(+2.58%) |
Oct 11, 2022 | 58.93 | 60.46 | 57.78 | 58.89 | 1,190,515 | -1.32(-2.20%) |
Oct 10, 2022 | 61.23 | 62.47 | 59.67 | 60.21 | 1,062,858 | -0.73(-1.19%) |
Oct 07, 2022 | 61.25 | 63.02 | 60.38 | 60.94 | 1,434,206 | -0.36(-0.59%) |
Oct 06, 2022 | 58.46 | 61.93 | 58.46 | 61.30 | 1,613,773 | +2.39(+4.06%) |
Oct 05, 2022 | 56.38 | 59.26 | 55.88 | 58.91 | 1,501,011 | +2.60(+4.61%) |
Oct 04, 2022 | 54.56 | 56.37 | 53.81 | 56.31 | 1,337,032 | +3.57(+6.76%) |
Oct 03, 2022 | 50.66 | 53.21 | 50.42 | 52.74 | 1,594,798 | +4.80(+10.02%) |
Sep 30, 2022 | 47.52 | 49.15 | 47.23 | 47.94 | 1,903,017 | -0.24(-0.49%) |
Sep 29, 2022 | 47.51 | 48.22 | 46.18 | 48.18 | 1,859,493 | +0.24(+0.51%) |
Sep 28, 2022 | 45.20 | 48.06 | 44.63 | 47.93 | 1,931,639 | +3.16(+7.05%) |
Sep 27, 2022 | 45.57 | 45.92 | 44.28 | 44.78 | 1,278,782 | +0.27(+0.62%) |
Sep 26, 2022 | 47.76 | 47.87 | 44.49 | 44.50 | 1,802,728 | -3.90(-8.06%) |
Sep 23, 2022 | 49.77 | 49.89 | 47.66 | 48.40 | 2,006,891 | -4.23(-8.04%) |
Sep 22, 2022 | 54.45 | 55.09 | 52.51 | 52.64 | 935,385 | -0.65(-1.21%) |
Sep 21, 2022 | 55.69 | 56.10 | 53.28 | 53.28 | 1,336,487 | -1.00(-1.84%) |
Sep 20, 2022 | 55.03 | 55.03 | 53.35 | 54.28 | 1,027,097 | -0.93(-1.69%) |
Sep 19, 2022 | 53.32 | 55.63 | 53.10 | 55.21 | 1,006,357 | -0.45(-0.81%) |
Sep 16, 2022 | 57.79 | 57.84 | 53.88 | 55.66 | 2,684,535 | -1.73(-3.02%) |
Sep 15, 2022 | 58.39 | 59.13 | 57.14 | 57.40 | 1,048,089 | -2.90(-4.81%) |
Sep 14, 2022 | 58.24 | 61.31 | 58.21 | 60.30 | 1,722,841 | +3.15(+5.50%) |
Sep 13, 2022 | 57.14 | 58.51 | 56.86 | 57.15 | 946,546 | -1.12(-1.92%) |
Sep 12, 2022 | 58.25 | 59.31 | 57.46 | 58.27 | 968,650 | +1.12(+1.95%) |
Sep 09, 2022 | 56.60 | 57.61 | 55.85 | 57.15 | 1,034,559 | +1.78(+3.22%) |
Sep 08, 2022 | 55.34 | 55.48 | 54.16 | 55.37 | 833,786 | +0.45(+0.82%) |
Sep 07, 2022 | 54.45 | 55.21 | 53.17 | 54.92 | 1,179,921 | -1.28(-2.28%) |
Sep 06, 2022 | 57.88 | 58.17 | 55.87 | 56.20 | 1,115,510 | -1.00(-1.75%) |
Sep 02, 2022 | 58.76 | 58.98 | 56.50 | 57.20 | 1,274,616 | +0.80(+1.42%) |
Sep 01, 2022 | 57.27 | 57.55 | 55.62 | 56.40 | 1,086,822 | -2.01(-3.44%) |
Aug 31, 2022 | 56.62 | 59.04 | 55.37 | 58.41 | 1,068,763 | +0.06(+0.10%) |
Aug 30, 2022 | 59.89 | 59.89 | 57.28 | 58.35 | 867,706 | -3.09(-5.02%) |
Aug 29, 2022 | 59.77 | 62.56 | 59.16 | 61.44 | 1,143,839 | +1.16(+1.92%) |
Aug 26, 2022 | 61.06 | 61.35 | 59.67 | 60.28 | 898,890 | -1.20(-1.94%) |
Aug 25, 2022 | 62.05 | 62.46 | 60.66 | 61.48 | 719,815 | +0.05(+0.08%) |
Aug 24, 2022 | 60.53 | 61.62 | 59.98 | 61.43 | 1,457,344 | +1.23(+2.05%) |
Aug 23, 2022 | 59.53 | 62.14 | 59.44 | 60.19 | 1,288,545 | +1.92(+3.30%) |
Aug 22, 2022 | 57.12 | 58.39 | 55.53 | 58.27 | 793,221 | -0.13(-0.22%) |
Aug 19, 2022 | 58.85 | 59.37 | 57.89 | 58.40 | 1,063,684 | -0.96(-1.62%) |
Aug 18, 2022 | 57.41 | 59.52 | 57.41 | 59.36 | 1,073,436 | +2.67(+4.70%) |
Aug 17, 2022 | 55.75 | 57.21 | 55.12 | 56.69 | 870,460 | +0.90(+1.62%) |
Aug 16, 2022 | 57.93 | 58.87 | 55.52 | 55.79 | 988,332 | -1.62(-2.82%) |
Aug 15, 2022 | 56.44 | 57.77 | 55.28 | 57.41 | 967,636 | -2.05(-3.46%) |
Aug 12, 2022 | 58.66 | 59.60 | 57.18 | 59.46 | 759,792 | +0.52(+0.88%) |
Aug 11, 2022 | 57.69 | 59.50 | 57.39 | 58.94 | 1,506,066 | +2.93(+5.22%) |
Aug 10, 2022 | 54.09 | 56.27 | 52.89 | 56.02 | 1,488,481 | +2.28(+4.24%) |
Aug 09, 2022 | 53.95 | 54.59 | 53.04 | 53.74 | 916,199 | +0.77(+1.46%) |
Aug 08, 2022 | 52.39 | 53.63 | 51.88 | 52.97 | 790,101 | +0.39(+0.74%) |
Aug 05, 2022 | 49.85 | 53.42 | 49.75 | 52.58 | 671,523 | +1.77(+3.49%) |
Aug 04, 2022 | 53.44 | 54.09 | 50.54 | 50.80 | 1,195,735 | -3.18(-5.89%) |
Aug 03, 2022 | 56.63 | 56.65 | 52.97 | 53.98 | 1,082,466 | -1.91(-3.41%) |
Aug 02, 2022 | 55.66 | 56.54 | 54.79 | 55.89 | 1,031,460 | +0.25(+0.46%) |
Aug 01, 2022 | 55.19 | 56.12 | 53.70 | 55.64 | 1,164,110 | -0.89(-1.57%) |
Jul 29, 2022 | 57.08 | 57.31 | 55.61 | 56.53 | 1,382,202 | +1.18(+2.14%) |
Jul 28, 2022 | 55.84 | 56.37 | 53.34 | 55.34 | 1,488,944 | +0.84(+1.54%) |
Jul 27, 2022 | 50.37 | 55.01 | 50.37 | 54.50 | 3,104,339 | +4.32(+8.62%) |
Jul 26, 2022 | 50.81 | 51.14 | 48.71 | 50.18 | 2,131,064 | -0.06(-0.12%) |
Jul 25, 2022 | 48.10 | 50.55 | 47.44 | 50.24 | 1,304,813 | +3.51(+7.52%) |
Jul 22, 2022 | 47.87 | 48.76 | 46.17 | 46.73 | 1,077,098 | -1.12(-2.35%) |
Jul 21, 2022 | 47.13 | 47.90 | 45.80 | 47.85 | 1,050,273 | -1.10(-2.24%) |
Jul 20, 2022 | 46.47 | 49.04 | 46.17 | 48.95 | 1,025,735 | +2.07(+4.43%) |
Jul 19, 2022 | 44.48 | 46.97 | 44.35 | 46.87 | 904,084 | +2.08(+4.65%) |
Jul 18, 2022 | 44.28 | 46.07 | 43.85 | 44.79 | 1,298,013 | +1.83(+4.26%) |
Jul 15, 2022 | 43.67 | 43.74 | 42.12 | 42.96 | 1,383,959 | +0.40(+0.94%) |
Jul 14, 2022 | 41.52 | 42.71 | 40.28 | 42.56 | 1,199,383 | -0.98(-2.25%) |
Jul 13, 2022 | 42.14 | 44.16 | 41.71 | 43.54 | 1,210,322 | +0.61(+1.41%) |
Jul 12, 2022 | 42.96 | 44.07 | 42.44 | 42.93 | 1,158,406 | -1.97(-4.38%) |
Jul 11, 2022 | 44.63 | 45.12 | 42.89 | 44.90 | 1,395,231 | -0.72(-1.59%) |
Jul 08, 2022 | 46.73 | 46.97 | 44.92 | 45.62 | 1,191,710 | -0.22(-0.47%) |
Jul 07, 2022 | 44.93 | 46.41 | 44.63 | 45.84 | 1,154,763 | +2.85(+6.62%) |
Jul 06, 2022 | 42.66 | 43.63 | 40.88 | 42.99 | 2,064,399 | +0.13(+0.30%) |
Jul 05, 2022 | 44.36 | 44.40 | 41.49 | 42.86 | 1,927,694 | -2.89(-6.31%) |
Jul 01, 2022 | 45.93 | 46.23 | 43.88 | 45.75 | 1,389,065 | +0.17(+0.36%) |
Jun 30, 2022 | 46.27 | 47.81 | 45.06 | 45.58 | 1,528,841 | -2.29(-4.78%) |
Jun 29, 2022 | 51.14 | 51.45 | 47.64 | 47.87 | 1,490,308 | -2.35(-4.68%) |
Jun 28, 2022 | 49.65 | 50.37 | 48.23 | 50.22 | 1,601,202 | +1.89(+3.91%) |
Jun 27, 2022 | 46.96 | 49.03 | 46.36 | 48.33 | 2,148,057 | +2.34(+5.08%) |
Jun 24, 2022 | 46.53 | 48.49 | 45.80 | 45.99 | 3,574,172 | +0.37(+0.81%) |
Jun 23, 2022 | 48.18 | 48.50 | 44.91 | 45.62 | 2,142,377 | -2.04(-4.29%) |
Jun 22, 2022 | 49.22 | 50.23 | 47.60 | 47.66 | 1,647,579 | -4.81(-9.17%) |
Jun 21, 2022 | 51.20 | 52.87 | 50.75 | 52.48 | 1,462,161 | +2.39(+4.77%) |
Jun 17, 2022 | 54.98 | 55.23 | 49.37 | 50.09 | 4,386,128 | -4.74(-8.64%) |
Jun 16, 2022 | 56.77 | 57.55 | 54.15 | 54.83 | 1,902,300 | -3.94(-6.71%) |
Jun 15, 2022 | 59.72 | 60.53 | 57.28 | 58.77 | 1,351,389 | -1.29(-2.15%) |
Jun 14, 2022 | 60.73 | 62.15 | 58.70 | 60.06 | 1,517,837 | +0.74(+1.25%) |
Jun 13, 2022 | 61.03 | 61.13 | 57.13 | 59.32 | 1,693,532 | -4.50(-7.05%) |
Jun 10, 2022 | 64.08 | 66.23 | 62.54 | 63.82 | 1,680,645 | -0.91(-1.41%) |
Jun 09, 2022 | 63.78 | 65.89 | 63.39 | 64.73 | 1,096,530 | -0.03(-0.05%) |
Jun 08, 2022 | 66.02 | 66.31 | 63.67 | 64.76 | 1,633,799 | -0.36(-0.56%) |
Jun 07, 2022 | 62.03 | 65.30 | 62.03 | 65.12 | 1,532,275 | +2.79(+4.47%) |
Jun 06, 2022 | 62.19 | 63.01 | 60.61 | 62.33 | 1,264,290 | +0.94(+1.53%) |
Jun 03, 2022 | 61.33 | 62.45 | 60.40 | 61.39 | 1,316,018 | +0.17(+0.27%) |
Jun 02, 2022 | 61.02 | 62.49 | 60.48 | 61.22 | 1,507,974 | -0.67(-1.07%) |
Jun 01, 2022 | 60.72 | 62.52 | 59.94 | 61.89 | 1,390,138 | +2.31(+3.88%) |
May 31, 2022 | 61.71 | 62.87 | 58.72 | 59.58 | 2,260,993 | -0.94(-1.55%) |
May 27, 2022 | 56.90 | 60.57 | 56.19 | 60.52 | 2,019,617 | +3.65(+6.42%) |
May 26, 2022 | 55.47 | 58.03 | 55.15 | 56.87 | 1,875,758 | +2.35(+4.31%) |
May 25, 2022 | 52.61 | 54.67 | 52.22 | 54.52 | 1,141,612 | +2.47(+4.74%) |
May 24, 2022 | 50.70 | 52.54 | 50.09 | 52.06 | 1,499,403 | +0.74(+1.45%) |
May 23, 2022 | 49.72 | 51.38 | 48.44 | 51.31 | 1,370,061 | +2.02(+4.09%) |
May 20, 2022 | 49.40 | 50.34 | 47.86 | 49.30 | 1,274,611 | +0.46(+0.94%) |
May 19, 2022 | 46.77 | 50.02 | 46.67 | 48.84 | 1,232,262 | +0.68(+1.42%) |
May 18, 2022 | 49.96 | 49.98 | 47.35 | 48.15 | 1,519,336 | -1.39(-2.80%) |
May 17, 2022 | 49.30 | 49.88 | 48.40 | 49.54 | 1,229,678 | +1.26(+2.61%) |
May 16, 2022 | 47.88 | 49.56 | 47.34 | 48.28 | 1,463,188 | +0.99(+2.09%) |
May 13, 2022 | 46.01 | 48.22 | 45.96 | 47.29 | 1,863,046 | +2.65(+5.93%) |
May 12, 2022 | 43.92 | 45.67 | 42.73 | 44.65 | 1,738,517 | +0.10(+0.22%) |
May 11, 2022 | 46.57 | 49.13 | 44.47 | 44.55 | 1,988,143 | -0.83(-1.83%) |
May 10, 2022 | 45.06 | 47.31 | 43.45 | 45.38 | 1,719,216 | +0.25(+0.56%) |
May 09, 2022 | 49.62 | 49.62 | 44.74 | 45.12 | 2,578,799 | -6.14(-11.97%) |
May 06, 2022 | 51.60 | 52.15 | 49.57 | 51.26 | 1,743,066 | +0.02(+0.04%) |
May 05, 2022 | 54.24 | 54.27 | 50.19 | 51.24 | 1,423,780 | -2.07(-3.89%) |
May 04, 2022 | 52.44 | 53.43 | 50.11 | 53.31 | 1,723,139 | +2.28(+4.46%) |
May 03, 2022 | 48.27 | 51.73 | 47.98 | 51.04 | 1,623,930 | +2.85(+5.92%) |
May 02, 2022 | 46.73 | 48.25 | 45.72 | 48.18 | 1,757,711 | +0.47(+0.98%) |
Apr 29, 2022 | 49.46 | 49.88 | 46.75 | 47.71 | 1,875,983 | -1.61(-3.27%) |
Apr 28, 2022 | 49.25 | 50.26 | 46.73 | 49.33 | 1,747,632 | +0.50(+1.02%) |
Apr 27, 2022 | 50.65 | 51.52 | 48.05 | 48.83 | 2,035,157 | -0.62(-1.25%) |
Apr 26, 2022 | 50.41 | 51.39 | 49.28 | 49.44 | 1,865,745 | -0.48(-0.96%) |
Apr 25, 2022 | 49.63 | 50.21 | 46.38 | 49.92 | 2,978,376 | -1.18(-2.31%) |
Apr 22, 2022 | 53.38 | 54.20 | 50.91 | 51.11 | 1,848,175 | -2.38(-4.44%) |
Apr 21, 2022 | 57.17 | 57.93 | 52.97 | 53.48 | 1,911,383 | -3.33(-5.87%) |
Apr 20, 2022 | 57.04 | 57.59 | 56.25 | 56.81 | 1,219,697 | +0.51(+0.90%) |
Apr 19, 2022 | 56.66 | 57.78 | 56.16 | 56.30 | 1,645,346 | -1.08(-1.89%) |
Apr 18, 2022 | 56.48 | 57.67 | 55.61 | 57.39 | 2,469,383 | +1.46(+2.60%) |
Apr 14, 2022 | 55.48 | 56.81 | 55.32 | 55.93 | 1,674,662 | +0.04(+0.07%) |
Apr 13, 2022 | 56.03 | 56.78 | 54.60 | 55.89 | 1,656,050 | +1.15(+2.11%) |
Apr 12, 2022 | 54.57 | 56.79 | 54.33 | 54.74 | 2,258,697 | +1.34(+2.51%) |
Apr 11, 2022 | 53.56 | 53.74 | 52.00 | 53.40 | 1,625,194 | -0.90(-1.66%) |
Apr 08, 2022 | 51.89 | 54.56 | 51.78 | 54.30 | 1,733,025 | +1.87(+3.56%) |
Apr 07, 2022 | 52.57 | 53.51 | 51.37 | 52.43 | 1,817,529 | +0.40(+0.77%) |
Apr 06, 2022 | 52.65 | 53.00 | 50.98 | 52.03 | 1,661,151 | +0.17(+0.32%) |
Apr 05, 2022 | 53.75 | 54.82 | 51.85 | 51.87 | 2,225,419 | -1.89(-3.51%) |
Apr 04, 2022 | 55.71 | 56.38 | 51.55 | 53.75 | 3,206,687 | -0.74(-1.36%) |
Apr 01, 2022 | 51.80 | 54.90 | 51.63 | 54.50 | 24,990,320 | +2.72(+5.25%) |
Mar 31, 2022 | 51.82 | 53.06 | 51.38 | 51.78 | 5,067,903 | -0.98(-1.85%) |
Mar 30, 2022 | 51.89 | 53.38 | 50.93 | 52.76 | 6,113,660 | -1.50(-2.76%) |
Mar 29, 2022 | 52.39 | 54.45 | 51.32 | 54.25 | 1,728,661 | +0.15(+0.27%) |
Mar 28, 2022 | 53.75 | 54.23 | 53.07 | 54.11 | 1,733,616 | -1.01(-1.83%) |
Mar 25, 2022 | 53.56 | 55.76 | 53.27 | 55.11 | 2,005,689 | +1.41(+2.62%) |
Mar 24, 2022 | 53.52 | 54.58 | 52.99 | 53.71 | 887,819 | +0.29(+0.55%) |
Mar 23, 2022 | 53.75 | 54.69 | 52.83 | 53.41 | 971,807 | +0.64(+1.20%) |
Mar 22, 2022 | 53.21 | 53.70 | 51.19 | 52.78 | 1,087,353 | -0.97(-1.80%) |
Mar 21, 2022 | 52.58 | 54.84 | 52.39 | 53.74 | 1,145,214 | +2.13(+4.13%) |
Mar 18, 2022 | 51.55 | 51.98 | 50.51 | 51.61 | 2,276,517 | +0.13(+0.25%) |
Mar 17, 2022 | 50.45 | 51.95 | 50.33 | 51.49 | 1,146,753 | +2.48(+5.07%) |
Mar 16, 2022 | 49.30 | 49.90 | 47.62 | 49.00 | 1,554,657 | -0.28(-0.58%) |
Mar 15, 2022 | 46.91 | 50.43 | 46.91 | 49.29 | 1,677,626 | -0.47(-0.94%) |
Mar 14, 2022 | 50.47 | 51.13 | 47.35 | 49.76 | 2,048,264 | -2.31(-4.43%) |
Mar 11, 2022 | 52.02 | 53.59 | 51.61 | 52.06 | 1,399,906 | -0.97(-1.82%) |
Mar 10, 2022 | 52.06 | 53.20 | 51.31 | 53.03 | 1,393,789 | +1.50(+2.90%) |
Mar 09, 2022 | 49.25 | 51.85 | 48.47 | 51.54 | 2,214,245 | +0.45(+0.88%) |
Mar 08, 2022 | 54.04 | 54.59 | 49.17 | 51.09 | 2,397,480 | -1.75(-3.31%) |
Mar 07, 2022 | 51.94 | 56.20 | 51.38 | 52.84 | 2,832,104 | +0.48(+0.91%) |
Mar 04, 2022 | 50.80 | 52.59 | 50.61 | 52.36 | 1,768,488 | +2.24(+4.47%) |
Mar 03, 2022 | 49.26 | 50.83 | 48.41 | 50.12 | 1,727,626 | -0.13(-0.25%) |
Mar 02, 2022 | 50.19 | 51.16 | 49.36 | 50.25 | 1,932,936 | +0.62(+1.26%) |
Mar 01, 2022 | 48.81 | 51.00 | 48.40 | 49.62 | 2,609,568 | +1.19(+2.46%) |
Feb 28, 2022 | 44.79 | 48.55 | 44.79 | 48.43 | 2,467,279 | +3.83(+8.58%) |
Feb 25, 2022 | 45.31 | 44.86 | 43.29 | 44.60 | 2,347,632 | -0.89(-1.95%) |
Feb 24, 2022 | 44.22 | 45.57 | 42.36 | 45.49 | 3,619,371 | +2.78(+6.52%) |
Feb 23, 2022 | 44.49 | 46.87 | 42.05 | 42.71 | 4,710,982 | +0.43(+1.02%) |
Feb 22, 2022 | 45.02 | 45.62 | 41.34 | 42.28 | 2,411,803 | -1.36(-3.11%) |
Feb 18, 2022 | 43.64 | 0 | +0.89(+2.08%) | |||
Feb 17, 2022 | 42.53 | 44.29 | 42.11 | 42.75 | 1,307,747 | -0.04(-0.09%) |
Feb 16, 2022 | 43.23 | 44.79 | 42.53 | 42.79 | 1,531,026 | +0.63(+1.51%) |
Feb 15, 2022 | 41.70 | 42.65 | 41.12 | 42.15 | 1,527,541 | -1.30(-2.99%) |
Feb 14, 2022 | 43.04 | 44.25 | 42.00 | 43.45 | 2,368,014 | +0.17(+0.38%) |
Feb 11, 2022 | 42.42 | 43.64 | 41.94 | 43.28 | 1,526,569 | +1.46(+3.50%) |
Feb 10, 2022 | 41.49 | 44.20 | 41.31 | 41.82 | 1,423,182 | -0.23(-0.56%) |
Feb 09, 2022 | 41.05 | 42.20 | 41.00 | 42.05 | 995,653 | +1.05(+2.57%) |
Feb 08, 2022 | 43.37 | 43.45 | 40.40 | 41.00 | 1,694,319 | -2.45(-5.64%) |
Feb 07, 2022 | 44.13 | 44.80 | 42.72 | 43.45 | 1,493,124 | -1.47(-3.28%) |
Feb 04, 2022 | 45.25 | 47.63 | 44.26 | 44.92 | 2,369,160 | +0.40(+0.90%) |
Feb 03, 2022 | 44.43 | 45.42 | 43.48 | 44.52 | 1,372,029 | -0.69(-1.53%) |
Feb 02, 2022 | 44.67 | 45.44 | 42.95 | 45.22 | 1,448,146 | +0.48(+1.07%) |
Feb 01, 2022 | 43.74 | 46.03 | 42.84 | 44.74 | 1,291,250 | +1.03(+2.35%) |
Jan 31, 2022 | 43.66 | 44.17 | 43.71 | 1,347,314 | -0.47(-1.06%) | |
Jan 28, 2022 | 43.55 | 44.24 | 42.32 | 44.18 | 1,431,160 | +0.99(+2.28%) |
Jan 27, 2022 | 44.82 | 46.20 | 42.21 | 43.20 | 1,530,469 | -0.54(-1.23%) |
Jan 26, 2022 | 44.55 | 46.00 | 43.25 | 43.73 | 2,182,242 | -0.07(-0.16%) |
Jan 25, 2022 | 40.46 | 44.41 | 39.75 | 43.80 | 1,424,319 | +2.89(+7.06%) |
Jan 24, 2022 | 38.08 | 41.23 | 36.61 | 40.91 | 1,874,274 | +1.57(+4.00%) |
Jan 21, 2022 | 40.91 | 41.64 | 39.01 | 39.34 | 2,147,746 | -2.54(-6.06%) |
Jan 20, 2022 | 42.19 | 44.64 | 41.70 | 41.88 | 1,615,002 | -1.53(-3.53%) |
Jan 19, 2022 | 43.39 | 44.02 | 41.67 | 43.41 | 1,564,622 | +0.51(+1.18%) |
Jan 18, 2022 | 45.25 | 46.37 | 42.75 | 42.90 | 3,226,587 | -1.35(-3.04%) |
Jan 14, 2022 | 44.25 | 0 | +2.52(+6.04%) | |||
Jan 13, 2022 | 42.01 | 43.78 | 41.67 | 41.73 | 2,229,287 | -0.52(-1.22%) |
Jan 12, 2022 | 41.52 | 42.78 | 41.36 | 42.25 | 1,994,383 | +1.36(+3.32%) |
Jan 11, 2022 | 40.57 | 41.23 | 38.30 | 40.89 | 2,113,769 | +1.10(+2.77%) |
Jan 10, 2022 | 39.99 | 40.19 | 38.18 | 39.79 | 1,846,089 | -0.48(-1.19%) |
Jan 07, 2022 | 41.34 | 41.34 | 40.26 | 40.27 | 1,133,017 | -0.82(-2.00%) |
Jan 06, 2022 | 41.87 | 42.32 | 40.34 | 41.09 | 1,292,326 | +1.11(+2.78%) |
Jan 05, 2022 | 42.90 | 43.37 | 39.81 | 39.97 | 1,692,624 | -2.27(-5.36%) |
Jan 04, 2022 | 38.67 | 42.61 | 38.65 | 42.24 | 2,641,339 | +4.18(+10.98%) |
Jan 03, 2022 | 36.14 | 38.21 | 36.14 | 38.06 | 1,321,494 | +2.01(+5.58%) |
Dec 31, 2021 | 35.85 | 36.26 | 35.66 | 36.05 | 916,840 | -0.02(-0.05%) |
Dec 30, 2021 | 37.22 | 37.70 | 36.00 | 36.07 | 740,311 | -1.04(-2.82%) |
Dec 29, 2021 | 37.22 | 37.69 | 36.67 | 37.11 | 530,809 | -0.30(-0.81%) |
Dec 28, 2021 | 38.48 | 38.96 | 37.38 | 37.42 | 852,385 | -0.91(-2.37%) |
Dec 27, 2021 | 36.31 | 38.50 | 35.49 | 38.32 | 821,157 | +1.97(+5.43%) |
Dec 23, 2021 | 36.84 | 37.08 | 36.14 | 36.35 | 870,391 | -0.10(-0.27%) |
Dec 22, 2021 | 35.83 | 36.95 | 35.01 | 36.45 | 1,234,836 | +0.50(+1.38%) |
Dec 21, 2021 | 34.59 | 36.08 | 34.25 | 35.95 | 2,016,107 | +2.11(+6.23%) |
Dec 20, 2021 | 33.87 | 34.11 | 32.70 | 33.84 | 1,552,507 | -1.48(-4.20%) |
Dec 17, 2021 | 34.73 | 35.80 | 34.18 | 35.33 | 4,182,094 | -0.20(-0.58%) |
Dec 16, 2021 | 37.02 | 37.55 | 35.30 | 35.53 | 1,027,981 | -0.46(-1.28%) |
Dec 15, 2021 | 35.67 | 36.23 | 34.09 | 35.99 | 1,629,672 | +0.14(+0.38%) |
Dec 14, 2021 | 36.13 | 37.02 | 35.45 | 35.85 | 1,212,399 | -0.45(-1.24%) |
Dec 13, 2021 | 37.82 | 38.14 | 36.20 | 36.30 | 1,565,790 | -2.40(-6.21%) |
Dec 10, 2021 | 40.45 | 40.65 | 37.02 | 38.70 | 1,901,859 | -0.77(-1.95%) |
Dec 09, 2021 | 39.85 | 40.44 | 39.33 | 39.48 | 1,375,445 | -1.08(-2.67%) |
Dec 08, 2021 | 40.15 | 40.74 | 39.63 | 40.56 | 1,271,575 | +0.80(+2.01%) |
Dec 07, 2021 | 38.22 | 40.38 | 38.22 | 39.76 | 1,480,179 | +2.25(+5.99%) |
Dec 06, 2021 | 36.77 | 37.79 | 35.63 | 37.51 | 1,402,515 | +1.86(+5.20%) |
Dec 03, 2021 | 37.31 | 37.95 | 35.14 | 35.66 | 1,153,315 | -0.82(-2.25%) |
Dec 02, 2021 | 34.18 | 36.74 | 33.02 | 36.48 | 1,891,130 | +2.00(+5.81%) |