Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.20 | 24.41 | 23.76 | 24.28 | 1,918,060 | -0.19(-0.78%) |
Dec 29, 2022 | 24.05 | 24.60 | 23.99 | 24.47 | 1,949,321 | +0.80(+3.38%) |
Dec 28, 2022 | 24.36 | 24.47 | 23.50 | 23.67 | 2,295,252 | -0.84(-3.43%) |
Dec 27, 2022 | 25.07 | 25.25 | 24.31 | 24.51 | 2,768,454 | -0.51(-2.04%) |
Dec 23, 2022 | 24.70 | 25.46 | 24.50 | 25.02 | 3,884,222 | +0.42(+1.71%) |
Dec 22, 2022 | 28.08 | 28.27 | 24.11 | 24.60 | 7,412,301 | -4.10(-14.29%) |
Dec 21, 2022 | 28.75 | 29.14 | 28.41 | 28.70 | 1,931,709 | +0.15(+0.53%) |
Dec 20, 2022 | 27.64 | 28.68 | 27.64 | 28.55 | 1,996,638 | +0.86(+3.11%) |
Dec 19, 2022 | 28.62 | 28.71 | 27.44 | 27.69 | 2,194,560 | -0.92(-3.22%) |
Dec 16, 2022 | 28.90 | 29.42 | 28.46 | 28.61 | 4,461,489 | -0.66(-2.25%) |
Dec 15, 2022 | 30.50 | 30.65 | 28.87 | 29.27 | 3,191,690 | -1.86(-5.97%) |
Dec 14, 2022 | 31.34 | 31.77 | 31.00 | 31.13 | 1,575,160 | -0.52(-1.64%) |
Dec 13, 2022 | 32.80 | 33.00 | 31.16 | 31.65 | 1,949,499 | +0.26(+0.83%) |
Dec 12, 2022 | 30.84 | 31.45 | 30.68 | 31.39 | 1,327,312 | +0.51(+1.65%) |
Dec 09, 2022 | 31.37 | 32.04 | 30.85 | 30.88 | 1,173,943 | -0.74(-2.34%) |
Dec 08, 2022 | 31.28 | 32.30 | 31.00 | 31.62 | 1,576,490 | +0.79(+2.56%) |
Dec 07, 2022 | 30.25 | 31.45 | 30.17 | 30.83 | 1,549,255 | +0.47(+1.55%) |
Dec 06, 2022 | 32.71 | 32.71 | 30.28 | 30.36 | 2,206,932 | -2.14(-6.58%) |
Dec 05, 2022 | 33.74 | 33.92 | 32.34 | 32.50 | 1,228,979 | -1.25(-3.70%) |
Dec 02, 2022 | 32.51 | 33.75 | 32.26 | 33.75 | 1,665,497 | +0.82(+2.49%) |
Dec 01, 2022 | 33.48 | 34.34 | 32.31 | 32.93 | 1,522,059 | -0.32(-0.96%) |
Nov 30, 2022 | 31.55 | 33.35 | 31.15 | 33.25 | 1,936,735 | +2.17(+6.98%) |
Nov 29, 2022 | 31.70 | 32.00 | 31.08 | 31.08 | 1,295,006 | -0.12(-0.38%) |
Nov 28, 2022 | 32.50 | 32.97 | 31.14 | 31.20 | 1,638,838 | -2.07(-6.22%) |
Nov 25, 2022 | 33.76 | 34.03 | 32.92 | 33.27 | 661,479 | -0.78(-2.29%) |
Nov 23, 2022 | 33.61 | 34.33 | 33.35 | 34.05 | 990,173 | +0.29(+0.86%) |
Nov 22, 2022 | 32.50 | 33.76 | 32.28 | 33.76 | 1,535,904 | +1.68(+5.24%) |
Nov 21, 2022 | 32.12 | 32.29 | 31.31 | 32.08 | 1,169,332 | -0.60(-1.84%) |
Nov 18, 2022 | 32.77 | 32.99 | 31.89 | 32.68 | 1,135,307 | +0.21(+0.65%) |
Nov 17, 2022 | 32.28 | 32.94 | 32.07 | 32.47 | 1,151,068 | -0.90(-2.70%) |
Nov 16, 2022 | 34.62 | 35.03 | 33.24 | 33.37 | 2,167,863 | -1.99(-5.63%) |
Nov 15, 2022 | 35.25 | 36.09 | 34.91 | 35.36 | 2,360,512 | +1.00(+2.91%) |
Nov 14, 2022 | 34.61 | 35.31 | 34.30 | 34.36 | 1,632,323 | -1.02(-2.88%) |
Nov 11, 2022 | 33.22 | 35.68 | 32.86 | 35.38 | 2,517,888 | +2.98(+9.20%) |
Nov 10, 2022 | 31.87 | 32.91 | 31.26 | 32.40 | 2,332,110 | +2.25(+7.46%) |
Nov 09, 2022 | 31.17 | 31.58 | 30.01 | 30.15 | 1,377,332 | -1.66(-5.22%) |
Nov 08, 2022 | 31.11 | 32.63 | 30.69 | 31.81 | 1,924,584 | +0.84(+2.71%) |
Nov 07, 2022 | 32.11 | 32.16 | 30.39 | 30.97 | 1,462,889 | -0.61(-1.93%) |
Nov 04, 2022 | 31.75 | 33.87 | 31.11 | 31.58 | 3,907,972 | +2.52(+8.67%) |
Nov 03, 2022 | 28.66 | 29.48 | 27.80 | 29.06 | 2,387,889 | +0.08(+0.28%) |
Nov 02, 2022 | 31.25 | 28.94 | 28.98 | 1,770,684 | -2.57(-8.15%) | |
Nov 01, 2022 | 31.28 | 31.99 | 31.24 | 31.55 | 2,256,259 | +1.51(+5.03%) |
Oct 31, 2022 | 30.16 | 30.40 | 29.55 | 30.04 | 1,317,004 | -0.19(-0.63%) |
Oct 28, 2022 | 30.88 | 30.88 | 29.41 | 30.23 | 1,687,820 | -0.81(-2.61%) |
Oct 27, 2022 | 31.57 | 31.76 | 30.75 | 31.04 | 1,861,531 | -0.45(-1.43%) |
Oct 26, 2022 | 31.74 | 32.59 | 31.47 | 31.49 | 1,767,121 | -0.14(-0.44%) |
Oct 25, 2022 | 29.83 | 31.65 | 29.83 | 31.63 | 1,429,320 | +1.65(+5.50%) |
Oct 24, 2022 | 30.03 | 30.74 | 29.66 | 29.98 | 1,375,658 | -0.39(-1.28%) |
Oct 21, 2022 | 28.10 | 30.45 | 27.80 | 30.37 | 1,725,101 | +2.33(+8.31%) |
Oct 20, 2022 | 28.32 | 29.41 | 27.91 | 28.04 | 1,539,225 | -0.64(-2.23%) |
Oct 19, 2022 | 28.07 | 29.35 | 27.95 | 28.68 | 1,932,215 | +0.18(+0.63%) |
Oct 18, 2022 | 28.75 | 29.60 | 28.19 | 28.50 | 2,508,687 | +0.57(+2.04%) |
Oct 17, 2022 | 28.23 | 28.50 | 27.70 | 27.93 | 1,418,957 | +0.68(+2.50%) |
Oct 14, 2022 | 29.43 | 29.75 | 27.20 | 27.25 | 1,552,048 | -2.12(-7.22%) |
Oct 13, 2022 | 27.66 | 29.45 | 27.10 | 29.37 | 1,641,775 | +0.62(+2.16%) |
Oct 12, 2022 | 28.86 | 28.99 | 28.11 | 28.75 | 1,243,678 | -0.32(-1.10%) |
Oct 11, 2022 | 29.90 | 30.19 | 28.73 | 29.07 | 1,382,723 | -1.25(-4.12%) |
Oct 10, 2022 | 29.84 | 30.61 | 29.33 | 30.32 | 1,215,104 | +0.64(+2.16%) |
Oct 07, 2022 | 30.24 | 30.59 | 29.55 | 29.68 | 1,192,812 | -1.11(-3.61%) |
Oct 06, 2022 | 30.41 | 31.44 | 30.41 | 30.79 | 1,073,686 | -0.13(-0.42%) |
Oct 05, 2022 | 29.91 | 31.12 | 29.59 | 30.92 | 1,584,364 | +0.20(+0.65%) |
Oct 04, 2022 | 29.71 | 30.90 | 29.68 | 30.72 | 2,324,417 | +1.80(+6.22%) |
Oct 03, 2022 | 27.78 | 29.14 | 27.32 | 28.92 | 2,028,694 | +1.62(+5.93%) |
Sep 30, 2022 | 26.75 | 27.76 | 26.19 | 27.30 | 1,935,797 | +0.28(+1.04%) |
Sep 29, 2022 | 28.50 | 28.80 | 26.45 | 27.02 | 2,791,216 | -1.76(-6.12%) |
Sep 28, 2022 | 27.62 | 28.88 | 27.50 | 28.78 | 1,995,676 | +0.97(+3.49%) |
Sep 27, 2022 | 28.63 | 29.14 | 27.64 | 27.81 | 2,545,837 | -0.16(-0.57%) |
Sep 26, 2022 | 28.50 | 29.65 | 27.86 | 27.97 | 2,268,864 | -0.92(-3.18%) |
Sep 23, 2022 | 29.87 | 29.90 | 28.16 | 28.89 | 3,393,657 | -1.66(-5.43%) |
Sep 22, 2022 | 32.12 | 32.32 | 30.31 | 30.55 | 1,503,986 | -1.13(-3.57%) |
Sep 21, 2022 | 32.17 | 33.13 | 31.51 | 31.68 | 1,937,963 | -0.17(-0.53%) |
Sep 20, 2022 | 31.89 | 32.72 | 31.49 | 31.85 | 1,882,296 | -0.35(-1.09%) |
Sep 19, 2022 | 30.60 | 32.24 | 30.57 | 32.20 | 1,738,362 | +0.82(+2.61%) |
Sep 16, 2022 | 31.42 | 31.85 | 30.91 | 31.38 | 5,441,281 | -0.69(-2.15%) |
Sep 15, 2022 | 32.07 | 33.21 | 31.86 | 32.07 | 2,621,965 | -0.30(-0.93%) |
Sep 14, 2022 | 32.20 | 32.51 | 31.43 | 32.37 | 1,642,604 | +0.00(+0.00%) |
Sep 13, 2022 | 31.69 | 33.06 | 31.53 | 32.37 | 2,038,467 | -0.69(-2.09%) |
Sep 12, 2022 | 34.39 | 34.46 | 32.82 | 33.06 | 1,864,557 | -0.83(-2.45%) |
Sep 09, 2022 | 33.23 | 33.96 | 33.06 | 33.89 | 2,075,611 | +1.22(+3.73%) |
Sep 08, 2022 | 31.50 | 32.68 | 31.10 | 32.67 | 2,031,241 | +1.01(+3.19%) |
Sep 07, 2022 | 31.00 | 31.84 | 30.79 | 31.66 | 1,891,993 | +0.43(+1.38%) |
Sep 06, 2022 | 32.61 | 32.61 | 31.08 | 31.23 | 2,488,819 | -0.89(-2.77%) |
Sep 02, 2022 | 32.79 | 33.18 | 32.04 | 32.12 | 1,920,400 | -0.19(-0.59%) |
Sep 01, 2022 | 34.15 | 34.65 | 32.24 | 32.31 | 3,086,273 | -2.68(-7.66%) |
Aug 31, 2022 | 34.50 | 35.24 | 34.07 | 34.99 | 1,372,568 | +0.52(+1.51%) |
Aug 30, 2022 | 35.67 | 36.36 | 34.09 | 34.47 | 1,929,137 | -1.45(-4.04%) |
Aug 29, 2022 | 35.55 | 36.23 | 35.10 | 35.92 | 1,542,870 | -0.36(-0.99%) |
Aug 26, 2022 | 38.34 | 38.34 | 36.15 | 36.28 | 1,269,879 | -1.69(-4.45%) |
Aug 25, 2022 | 37.54 | 38.23 | 37.03 | 37.97 | 1,647,282 | +0.81(+2.18%) |
Aug 24, 2022 | 35.70 | 37.26 | 35.55 | 37.16 | 1,493,828 | +1.41(+3.94%) |
Aug 23, 2022 | 34.90 | 36.10 | 34.69 | 35.75 | 2,078,349 | +1.24(+3.59%) |
Aug 22, 2022 | 34.25 | 34.92 | 34.01 | 34.51 | 1,463,952 | -0.60(-1.71%) |
Aug 19, 2022 | 35.50 | 35.64 | 34.86 | 35.11 | 1,738,282 | -1.16(-3.20%) |
Aug 18, 2022 | 36.17 | 36.69 | 35.66 | 36.27 | 1,832,869 | +0.38(+1.06%) |
Aug 17, 2022 | 36.44 | 36.54 | 35.46 | 35.89 | 2,181,108 | -1.18(-3.18%) |
Aug 16, 2022 | 37.73 | 37.81 | 36.51 | 37.07 | 1,436,932 | -0.14(-0.38%) |
Aug 15, 2022 | 37.11 | 37.38 | 36.41 | 37.21 | 2,301,066 | -0.81(-2.13%) |
Aug 12, 2022 | 37.83 | 38.54 | 37.12 | 38.02 | 2,117,767 | +0.21(+0.56%) |
Aug 11, 2022 | 39.06 | 39.69 | 37.68 | 37.81 | 2,328,419 | -0.71(-1.84%) |
Aug 10, 2022 | 38.65 | 38.97 | 37.70 | 38.52 | 2,650,019 | +1.05(+2.80%) |
Aug 09, 2022 | 38.75 | 38.83 | 37.05 | 37.47 | 3,030,698 | -1.82(-4.63%) |
Aug 08, 2022 | 39.21 | 40.12 | 38.81 | 39.29 | 2,648,154 | +0.81(+2.10%) |
Aug 05, 2022 | 35.19 | 38.51 | 34.46 | 38.48 | 3,374,950 | +3.42(+9.75%) |
Aug 04, 2022 | 34.75 | 35.52 | 34.12 | 35.06 | 2,232,359 | +0.38(+1.10%) |
Aug 03, 2022 | 34.55 | 34.88 | 33.55 | 34.68 | 2,300,855 | +0.78(+2.30%) |
Aug 02, 2022 | 32.80 | 34.16 | 32.80 | 33.90 | 2,074,717 | +0.62(+1.86%) |
Aug 01, 2022 | 33.35 | 33.82 | 32.75 | 33.28 | 1,834,683 | -0.29(-0.86%) |
Jul 29, 2022 | 33.15 | 34.03 | 32.65 | 33.57 | 2,261,741 | +0.65(+1.97%) |
Jul 28, 2022 | 32.25 | 33.14 | 31.90 | 32.92 | 2,983,166 | +1.73(+5.55%) |
Jul 27, 2022 | 30.29 | 31.39 | 29.80 | 31.19 | 2,490,379 | +0.96(+3.18%) |
Jul 26, 2022 | 30.78 | 31.20 | 30.18 | 30.23 | 15,429,335 | -0.94(-3.02%) |
Jul 25, 2022 | 30.54 | 31.51 | 29.45 | 31.17 | 8,220,247 | +2.71(+9.52%) |
Jul 22, 2022 | 29.88 | 30.07 | 28.16 | 28.46 | 1,823,195 | -1.20(-4.05%) |
Jul 21, 2022 | 29.98 | 30.21 | 28.92 | 29.66 | 1,769,620 | -0.42(-1.40%) |
Jul 20, 2022 | 29.75 | 31.13 | 29.48 | 30.08 | 1,573,945 | +0.29(+0.97%) |
Jul 19, 2022 | 29.04 | 30.02 | 29.04 | 29.79 | 1,166,277 | +0.89(+3.08%) |
Jul 18, 2022 | 29.60 | 29.76 | 28.80 | 28.90 | 1,551,272 | +0.14(+0.49%) |
Jul 15, 2022 | 28.65 | 28.95 | 27.48 | 28.76 | 2,145,643 | +0.39(+1.37%) |
Jul 14, 2022 | 28.50 | 29.24 | 27.98 | 28.37 | 2,636,283 | -0.95(-3.24%) |
Jul 13, 2022 | 28.82 | 30.04 | 28.48 | 29.32 | 2,073,640 | +0.10(+0.34%) |
Jul 12, 2022 | 29.25 | 30.31 | 28.90 | 29.22 | 1,953,197 | -0.39(-1.32%) |
Jul 11, 2022 | 30.87 | 30.93 | 29.45 | 29.61 | 2,267,308 | -1.58(-5.07%) |
Jul 08, 2022 | 32.04 | 32.30 | 30.89 | 31.19 | 1,866,404 | -1.25(-3.85%) |
Jul 07, 2022 | 30.92 | 32.84 | 30.76 | 32.44 | 2,617,212 | +2.32(+7.70%) |
Jul 06, 2022 | 30.70 | 30.98 | 29.32 | 30.12 | 3,048,763 | -0.92(-2.96%) |
Jul 05, 2022 | 30.61 | 31.22 | 29.11 | 31.04 | 3,018,777 | -0.52(-1.65%) |
Jul 01, 2022 | 31.90 | 32.58 | 31.20 | 31.56 | 1,753,243 | -0.52(-1.62%) |
Jun 30, 2022 | 33.09 | 33.49 | 31.89 | 32.08 | 2,935,819 | -2.03(-5.95%) |
Jun 29, 2022 | 35.87 | 35.87 | 33.87 | 34.11 | 1,974,577 | -1.69(-4.72%) |
Jun 28, 2022 | 36.31 | 37.32 | 35.66 | 35.80 | 2,102,795 | -0.08(-0.22%) |
Jun 27, 2022 | 35.94 | 36.59 | 34.88 | 35.88 | 2,132,012 | +0.16(+0.45%) |
Jun 24, 2022 | 32.42 | 35.78 | 32.41 | 35.72 | 11,008,187 | +3.62(+11.28%) |
Jun 23, 2022 | 33.29 | 33.65 | 30.83 | 32.10 | 3,415,461 | -1.17(-3.52%) |
Jun 22, 2022 | 32.76 | 33.72 | 32.41 | 33.27 | 1,839,604 | -0.76(-2.23%) |
Jun 21, 2022 | 33.66 | 34.48 | 33.41 | 34.03 | 1,979,151 | +1.07(+3.25%) |
Jun 17, 2022 | 33.15 | 33.90 | 32.63 | 32.96 | 3,099,012 | +0.58(+1.79%) |
Jun 16, 2022 | 34.58 | 35.09 | 31.80 | 32.38 | 2,939,003 | -3.19(-8.97%) |
Jun 15, 2022 | 35.80 | 36.49 | 34.30 | 35.57 | 2,049,395 | +0.47(+1.34%) |
Jun 14, 2022 | 34.42 | 35.53 | 33.85 | 35.10 | 2,897,104 | +0.93(+2.72%) |
Jun 13, 2022 | 35.42 | 35.77 | 33.60 | 34.17 | 2,496,606 | -3.02(-8.12%) |
Jun 10, 2022 | 37.78 | 39.08 | 36.74 | 37.19 | 2,050,757 | -1.28(-3.33%) |
Jun 09, 2022 | 38.91 | 39.39 | 38.07 | 38.47 | 1,559,141 | -0.79(-2.01%) |
Jun 08, 2022 | 41.32 | 41.96 | 38.81 | 39.26 | 2,447,946 | -2.87(-6.81%) |
Jun 07, 2022 | 39.88 | 42.84 | 39.75 | 42.13 | 3,598,445 | +2.03(+5.06%) |
Jun 06, 2022 | 39.15 | 40.84 | 38.65 | 40.10 | 2,689,869 | +1.39(+3.59%) |
Jun 03, 2022 | 38.08 | 38.82 | 36.01 | 38.71 | 2,586,724 | +0.15(+0.39%) |
Jun 02, 2022 | 38.93 | 40.55 | 38.25 | 38.56 | 2,360,736 | -0.41(-1.05%) |
Jun 01, 2022 | 40.18 | 40.38 | 37.79 | 38.97 | 1,864,725 | -0.46(-1.17%) |
May 31, 2022 | 40.45 | 40.75 | 38.92 | 39.43 | 1,955,150 | -0.70(-1.74%) |
May 27, 2022 | 40.06 | 40.77 | 39.40 | 40.13 | 2,117,294 | +0.73(+1.85%) |
May 26, 2022 | 37.40 | 39.88 | 37.40 | 39.40 | 2,480,913 | +1.13(+2.95%) |
May 25, 2022 | 36.78 | 38.62 | 35.85 | 38.27 | 2,246,955 | +1.45(+3.94%) |
May 24, 2022 | 38.50 | 38.71 | 36.12 | 36.82 | 2,190,289 | -2.44(-6.21%) |
May 23, 2022 | 38.66 | 39.78 | 38.39 | 39.26 | 2,065,172 | +1.04(+2.72%) |
May 20, 2022 | 39.31 | 39.94 | 36.99 | 38.22 | 2,408,155 | -0.72(-1.85%) |
May 19, 2022 | 36.69 | 39.54 | 36.56 | 38.94 | 1,966,917 | +1.98(+5.36%) |
May 18, 2022 | 38.11 | 39.67 | 36.50 | 36.96 | 2,739,675 | -1.73(-4.47%) |
May 17, 2022 | 36.36 | 39.20 | 36.23 | 38.69 | 2,635,883 | +3.38(+9.57%) |
May 16, 2022 | 35.67 | 37.25 | 35.06 | 35.31 | 2,363,473 | -0.17(-0.48%) |
May 13, 2022 | 34.70 | 36.33 | 34.61 | 35.48 | 3,141,386 | +1.40(+4.11%) |
May 12, 2022 | 33.26 | 35.44 | 32.63 | 34.08 | 2,932,288 | -0.12(-0.35%) |
May 11, 2022 | 36.05 | 37.24 | 33.88 | 34.20 | 2,927,204 | -1.88(-5.21%) |
May 10, 2022 | 39.02 | 39.43 | 34.40 | 36.08 | 4,813,900 | -2.21(-5.77%) |
May 09, 2022 | 37.58 | 39.30 | 36.91 | 38.29 | 4,010,734 | +0.60(+1.59%) |
May 06, 2022 | 40.00 | 40.07 | 36.91 | 37.69 | 4,170,795 | -2.06(-5.18%) |
May 05, 2022 | 40.99 | 41.01 | 38.02 | 39.75 | 3,698,503 | -0.84(-2.07%) |
May 04, 2022 | 39.70 | 40.63 | 38.05 | 40.59 | 2,247,015 | +1.06(+2.68%) |
May 03, 2022 | 38.68 | 40.36 | 38.44 | 39.53 | 2,007,732 | +0.85(+2.20%) |
May 02, 2022 | 37.50 | 38.75 | 36.82 | 38.68 | 2,118,777 | +0.64(+1.68%) |
Apr 29, 2022 | 40.00 | 41.69 | 37.85 | 38.04 | 1,819,618 | -1.96(-4.90%) |
Apr 28, 2022 | 39.02 | 40.57 | 37.61 | 40.00 | 2,086,826 | +1.24(+3.20%) |
Apr 27, 2022 | 39.20 | 40.23 | 38.33 | 38.76 | 2,352,528 | +0.61(+1.60%) |
Apr 26, 2022 | 41.15 | 41.38 | 37.58 | 38.15 | 3,788,693 | -3.49(-8.38%) |
Apr 25, 2022 | 40.04 | 42.09 | 39.63 | 41.64 | 2,515,515 | +0.47(+1.14%) |
Apr 22, 2022 | 42.74 | 43.55 | 40.41 | 41.17 | 2,673,820 | -1.27(-2.99%) |
Apr 21, 2022 | 46.01 | 47.13 | 41.72 | 42.44 | 3,943,392 | -2.80(-6.19%) |
Apr 20, 2022 | 47.69 | 48.34 | 44.33 | 45.24 | 3,004,802 | -2.26(-4.76%) |
Apr 19, 2022 | 46.49 | 48.61 | 45.53 | 47.50 | 2,403,943 | +0.93(+2.00%) |
Apr 18, 2022 | 49.22 | 49.48 | 46.43 | 46.57 | 3,247,382 | -2.50(-5.09%) |
Apr 14, 2022 | 51.42 | 52.11 | 48.92 | 49.07 | 2,003,532 | -2.35(-4.57%) |
Apr 13, 2022 | 49.92 | 52.07 | 48.75 | 51.42 | 3,187,891 | +2.30(+4.68%) |
Apr 12, 2022 | 52.83 | 53.55 | 48.91 | 49.12 | 2,486,908 | -2.45(-4.75%) |
Apr 11, 2022 | 52.17 | 54.00 | 51.03 | 51.57 | 2,202,353 | -0.91(-1.73%) |
Apr 08, 2022 | 53.65 | 53.90 | 50.75 | 52.48 | 2,242,401 | -1.52(-2.81%) |
Apr 07, 2022 | 53.90 | 55.55 | 52.35 | 54.00 | 1,988,906 | +0.66(+1.24%) |
Apr 06, 2022 | 54.18 | 54.55 | 52.32 | 53.34 | 2,527,743 | -1.13(-2.07%) |
Apr 05, 2022 | 58.26 | 58.34 | 53.96 | 54.47 | 3,775,805 | -3.79(-6.51%) |
Apr 04, 2022 | 57.80 | 59.58 | 56.95 | 58.26 | 2,455,329 | +1.72(+3.04%) |
Apr 01, 2022 | 58.11 | 59.29 | 55.10 | 56.54 | 3,070,014 | -0.80(-1.40%) |
Mar 31, 2022 | 56.63 | 59.29 | 56.60 | 57.34 | 3,773,514 | +0.94(+1.67%) |
Mar 30, 2022 | 54.96 | 60.19 | 54.55 | 56.40 | 5,971,080 | +1.76(+3.22%) |
Mar 29, 2022 | 53.85 | 54.88 | 52.03 | 54.64 | 2,520,403 | +0.12(+0.22%) |
Mar 28, 2022 | 55.00 | 56.50 | 53.56 | 54.52 | 2,227,405 | -0.29(-0.53%) |
Mar 25, 2022 | 55.69 | 57.45 | 53.40 | 54.81 | 3,772,804 | -1.69(-2.99%) |
Mar 24, 2022 | 50.22 | 56.50 | 50.20 | 56.50 | 6,321,798 | +6.50(+13.00%) |
Mar 23, 2022 | 48.93 | 51.48 | 48.63 | 50.00 | 2,663,442 | +1.07(+2.19%) |
Mar 22, 2022 | 49.20 | 49.75 | 48.38 | 48.93 | 2,562,698 | -0.17(-0.35%) |
Mar 21, 2022 | 47.00 | 49.35 | 45.84 | 49.10 | 3,817,399 | +2.06(+4.38%) |
Mar 18, 2022 | 43.79 | 47.59 | 43.53 | 47.04 | 5,059,666 | +3.24(+7.40%) |
Mar 17, 2022 | 43.44 | 44.36 | 43.28 | 43.80 | 2,323,261 | -0.15(-0.34%) |
Mar 16, 2022 | 41.84 | 44.14 | 41.84 | 43.95 | 2,521,871 | +2.41(+5.80%) |
Mar 15, 2022 | 40.27 | 41.96 | 39.45 | 41.54 | 1,929,918 | +1.00(+2.47%) |
Mar 14, 2022 | 43.71 | 43.71 | 40.42 | 40.54 | 2,548,856 | -3.19(-7.29%) |
Mar 11, 2022 | 45.90 | 45.90 | 43.60 | 43.73 | 2,204,602 | -1.97(-4.31%) |
Mar 10, 2022 | 45.34 | 45.70 | 2,255,289 | +0.22(+0.48%) | ||
Mar 09, 2022 | 44.03 | 46.25 | 43.77 | 45.48 | 3,891,182 | +1.71(+3.91%) |
Mar 08, 2022 | 39.70 | 45.00 | 39.50 | 43.77 | 6,199,664 | +4.40(+11.18%) |
Mar 07, 2022 | 39.22 | 40.39 | 38.15 | 39.37 | 3,746,789 | +0.42(+1.08%) |
Mar 04, 2022 | 40.15 | 40.23 | 37.64 | 38.95 | 3,158,469 | -1.14(-2.84%) |
Mar 03, 2022 | 41.91 | 41.96 | 39.33 | 40.09 | 3,070,621 | -1.89(-4.50%) |
Mar 02, 2022 | 41.10 | 42.23 | 40.37 | 41.98 | 2,894,509 | +0.95(+2.32%) |
Mar 01, 2022 | 43.50 | 43.95 | 40.75 | 41.03 | 5,874,241 | -4.59(-10.06%) |
Feb 28, 2022 | 46.00 | 47.30 | 44.85 | 45.62 | 3,102,584 | -1.23(-2.63%) |
Feb 25, 2022 | 43.00 | 46.98 | 41.25 | 46.85 | 4,919,203 | +3.00(+6.84%) |
Feb 24, 2022 | 40.00 | 43.99 | 39.30 | 43.85 | 3,229,444 | +3.01(+7.37%) |
Feb 23, 2022 | 41.60 | 42.66 | 40.20 | 40.84 | 2,504,151 | -0.14(-0.34%) |
Feb 22, 2022 | 41.50 | 43.81 | 40.82 | 40.98 | 3,037,332 | -0.33(-0.80%) |
Feb 18, 2022 | 41.31 | 0 | -0.29(-0.70%) | |||
Feb 17, 2022 | 43.79 | 43.99 | 41.50 | 41.60 | 1,780,735 | -2.39(-5.43%) |
Feb 16, 2022 | 42.93 | 44.10 | 42.32 | 43.99 | 1,551,775 | +0.75(+1.73%) |
Feb 15, 2022 | 40.72 | 43.67 | 40.61 | 43.24 | 2,165,715 | +2.52(+6.19%) |
Feb 14, 2022 | 40.07 | 41.98 | 39.92 | 40.72 | 1,914,739 | +0.69(+1.72%) |
Feb 11, 2022 | 38.28 | 40.84 | 38.25 | 40.03 | 2,082,249 | +1.00(+2.56%) |
Feb 10, 2022 | 38.66 | 41.17 | 37.86 | 39.03 | 1,981,290 | -0.33(-0.84%) |
Feb 09, 2022 | 39.82 | 40.50 | 38.95 | 39.36 | 2,385,764 | +1.24(+3.25%) |
Feb 08, 2022 | 37.16 | 38.19 | 36.66 | 38.12 | 1,461,152 | +0.55(+1.46%) |
Feb 07, 2022 | 35.36 | 38.24 | 34.89 | 37.57 | 3,144,498 | +1.74(+4.86%) |
Feb 04, 2022 | 34.16 | 36.39 | 34.05 | 35.83 | 4,527,074 | +2.08(+6.16%) |
Feb 03, 2022 | 35.37 | 31.80 | 33.75 | 12,360,503 | -5.61(-14.25%) | |
Feb 02, 2022 | 40.50 | 40.82 | 38.67 | 39.36 | 1,283,555 | -1.00(-2.48%) |
Feb 01, 2022 | 40.80 | 41.65 | 39.18 | 40.36 | 1,741,674 | +0.42(+1.05%) |
Jan 31, 2022 | 38.00 | 39.94 | 39.94 | 1,676,546 | +1.98(+5.22%) | |
Jan 28, 2022 | 37.07 | 38.00 | 35.66 | 37.96 | 2,372,557 | +0.51(+1.36%) |
Jan 27, 2022 | 39.49 | 41.20 | 37.07 | 37.45 | 2,482,131 | -1.52(-3.90%) |
Jan 26, 2022 | 41.04 | 41.66 | 38.29 | 38.97 | 2,326,223 | -0.25(-0.64%) |
Jan 25, 2022 | 38.60 | 40.04 | 38.06 | 39.22 | 2,298,281 | -0.87(-2.17%) |
Jan 24, 2022 | 38.00 | 40.15 | 35.77 | 40.09 | 3,752,105 | +0.76(+1.93%) |
Jan 21, 2022 | 40.96 | 41.99 | 39.10 | 39.33 | 3,501,986 | -3.02(-7.13%) |
Jan 20, 2022 | 44.90 | 46.15 | 42.22 | 42.35 | 2,037,203 | -2.23(-5.00%) |
Jan 19, 2022 | 47.72 | 48.34 | 44.44 | 44.58 | 1,971,401 | -2.30(-4.91%) |
Jan 18, 2022 | 46.52 | 48.46 | 45.55 | 46.88 | 1,869,352 | +0.05(+0.11%) |
Jan 14, 2022 | 46.83 | 0 | +0.94(+2.05%) | |||
Jan 13, 2022 | 49.13 | 49.56 | 45.70 | 45.89 | 2,577,993 | -3.55(-7.18%) |
Jan 12, 2022 | 48.51 | 50.51 | 48.44 | 49.44 | 2,897,486 | +1.72(+3.60%) |
Jan 11, 2022 | 45.90 | 48.39 | 45.10 | 47.72 | 1,825,566 | +2.00(+4.37%) |
Jan 10, 2022 | 44.54 | 45.79 | 42.65 | 45.72 | 2,661,424 | +0.20(+0.44%) |
Jan 07, 2022 | 46.00 | 46.90 | 44.54 | 45.52 | 1,704,188 | +0.21(+0.46%) |
Jan 06, 2022 | 46.50 | 47.65 | 44.54 | 45.31 | 2,775,663 | -0.20(-0.44%) |
Jan 05, 2022 | 50.73 | 53.03 | 45.37 | 45.51 | 5,658,746 | -4.89(-9.70%) |
Jan 04, 2022 | 48.00 | 51.11 | 47.91 | 50.40 | 4,071,525 | +2.75(+5.77%) |