Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 61.39 | 62.98 | 61.08 | 62.59 | 636,816 | +0.52(+0.84%) |
Dec 29, 2022 | 61.45 | 62.59 | 60.86 | 62.07 | 830,498 | +0.69(+1.13%) |
Dec 28, 2022 | 68.29 | 68.29 | 58.75 | 61.37 | 1,831,380 | -7.60(-11.01%) |
Dec 27, 2022 | 70.46 | 71.97 | 68.72 | 68.97 | 515,052 | -0.93(-1.34%) |
Dec 23, 2022 | 68.66 | 70.32 | 66.93 | 69.91 | 354,205 | +1.61(+2.35%) |
Dec 22, 2022 | 70.85 | 70.85 | 65.95 | 68.30 | 596,034 | -2.83(-3.98%) |
Dec 21, 2022 | 71.38 | 71.38 | 69.15 | 71.13 | 552,697 | +1.12(+1.60%) |
Dec 20, 2022 | 67.72 | 70.53 | 67.52 | 70.01 | 630,150 | +2.44(+3.60%) |
Dec 19, 2022 | 66.92 | 67.73 | 64.65 | 67.58 | 490,150 | +0.97(+1.46%) |
Dec 16, 2022 | 67.44 | 67.67 | 65.23 | 66.60 | 2,191,551 | -2.11(-3.07%) |
Dec 15, 2022 | 68.30 | 69.42 | 67.55 | 68.71 | 568,564 | +0.25(+0.37%) |
Dec 14, 2022 | 69.21 | 69.21 | 67.11 | 68.46 | 481,510 | -0.37(-0.53%) |
Dec 13, 2022 | 69.02 | 70.25 | 67.16 | 68.83 | 889,558 | +0.91(+1.33%) |
Dec 12, 2022 | 66.32 | 68.28 | 65.19 | 67.92 | 599,154 | +1.99(+3.02%) |
Dec 09, 2022 | 68.35 | 68.99 | 65.79 | 65.93 | 524,472 | -2.25(-3.30%) |
Dec 08, 2022 | 70.27 | 70.64 | 67.54 | 68.18 | 294,170 | -0.48(-0.70%) |
Dec 07, 2022 | 69.02 | 69.32 | 67.19 | 68.66 | 376,645 | -0.63(-0.90%) |
Dec 06, 2022 | 69.11 | 71.07 | 67.82 | 69.29 | 515,143 | +0.27(+0.39%) |
Dec 05, 2022 | 73.78 | 74.35 | 67.59 | 69.02 | 598,104 | -3.49(-4.81%) |
Dec 02, 2022 | 69.31 | 73.34 | 68.76 | 72.51 | 783,377 | +2.30(+3.28%) |
Dec 01, 2022 | 74.91 | 75.58 | 69.14 | 70.20 | 824,805 | -4.37(-5.86%) |
Nov 30, 2022 | 73.20 | 75.42 | 72.89 | 74.58 | 1,142,807 | +2.48(+3.45%) |
Nov 29, 2022 | 68.65 | 74.09 | 68.46 | 72.09 | 1,423,445 | +4.62(+6.85%) |
Nov 28, 2022 | 64.79 | 67.86 | 64.04 | 67.47 | 677,534 | +1.44(+2.19%) |
Nov 25, 2022 | 66.52 | 67.29 | 65.22 | 66.03 | 271,490 | -0.65(-0.97%) |
Nov 23, 2022 | 64.84 | 67.19 | 64.23 | 66.67 | 821,670 | +3.62(+5.74%) |
Nov 22, 2022 | 60.92 | 64.64 | 60.42 | 63.05 | 751,286 | +3.22(+5.37%) |
Nov 21, 2022 | 57.67 | 59.87 | 56.87 | 59.83 | 503,866 | +1.66(+2.85%) |
Nov 18, 2022 | 57.77 | 58.54 | 56.00 | 58.18 | 562,889 | +0.03(+0.05%) |
Nov 17, 2022 | 57.82 | 58.98 | 57.03 | 58.15 | 417,367 | -0.77(-1.31%) |
Nov 16, 2022 | 60.36 | 61.34 | 58.87 | 58.92 | 503,376 | -2.05(-3.36%) |
Nov 15, 2022 | 57.68 | 61.24 | 56.33 | 60.97 | 711,903 | +3.72(+6.49%) |
Nov 14, 2022 | 56.80 | 58.94 | 56.70 | 57.25 | 706,710 | +0.78(+1.38%) |
Nov 11, 2022 | 59.69 | 60.71 | 55.39 | 56.47 | 1,053,764 | -0.63(-1.10%) |
Nov 10, 2022 | 58.19 | 58.90 | 55.60 | 57.10 | 953,327 | +0.69(+1.22%) |
Nov 09, 2022 | 62.05 | 62.20 | 55.80 | 56.41 | 1,148,562 | -6.54(-10.38%) |
Nov 08, 2022 | 65.08 | 65.08 | 61.74 | 62.94 | 1,140,385 | -2.25(-3.45%) |
Nov 07, 2022 | 63.17 | 65.35 | 61.68 | 65.19 | 868,720 | +3.17(+5.11%) |
Nov 04, 2022 | 60.69 | 63.22 | 60.23 | 62.02 | 758,092 | +3.43(+5.86%) |
Nov 03, 2022 | 58.64 | 61.34 | 58.52 | 58.59 | 853,365 | +0.15(+0.25%) |
Nov 02, 2022 | 60.31 | 60.43 | 56.61 | 58.44 | 808,657 | -0.48(-0.82%) |
Nov 01, 2022 | 58.92 | 59.37 | 56.11 | 58.93 | 1,164,293 | +0.33(+0.57%) |
Oct 31, 2022 | 58.87 | 60.43 | 57.60 | 58.59 | 1,216,501 | -0.46(-0.77%) |
Oct 28, 2022 | 58.84 | 59.74 | 55.90 | 59.05 | 1,069,111 | +0.53(+0.91%) |
Oct 27, 2022 | 57.93 | 60.43 | 57.46 | 58.52 | 797,911 | +0.81(+1.40%) |
Oct 26, 2022 | 59.04 | 59.62 | 57.01 | 57.71 | 548,807 | -0.97(-1.65%) |
Oct 25, 2022 | 58.01 | 59.29 | 56.86 | 58.68 | 519,318 | +0.56(+0.96%) |
Oct 24, 2022 | 59.47 | 59.48 | 56.13 | 58.12 | 936,453 | -1.70(-2.84%) |
Oct 21, 2022 | 59.91 | 60.25 | 57.05 | 59.82 | 1,013,673 | +0.46(+0.78%) |
Oct 20, 2022 | 60.54 | 60.74 | 57.99 | 59.36 | 973,467 | -0.46(-0.78%) |
Oct 19, 2022 | 64.68 | 65.85 | 59.60 | 59.82 | 859,952 | -4.86(-7.52%) |
Oct 18, 2022 | 66.14 | 68.79 | 63.64 | 64.68 | 636,619 | -0.84(-1.28%) |
Oct 17, 2022 | 64.07 | 67.44 | 64.07 | 65.52 | 645,383 | +2.49(+3.95%) |
Oct 14, 2022 | 65.47 | 65.72 | 61.70 | 63.03 | 488,705 | -2.44(-3.72%) |
Oct 13, 2022 | 64.43 | 66.17 | 63.05 | 65.46 | 465,836 | +0.50(+0.77%) |
Oct 12, 2022 | 61.97 | 65.63 | 61.32 | 64.96 | 584,036 | +2.80(+4.50%) |
Oct 11, 2022 | 62.76 | 63.69 | 61.51 | 62.16 | 712,344 | -1.52(-2.38%) |
Oct 10, 2022 | 65.68 | 67.97 | 63.24 | 63.68 | 521,868 | -1.68(-2.57%) |
Oct 07, 2022 | 66.33 | 66.44 | 64.26 | 65.36 | 622,176 | -1.28(-1.93%) |
Oct 06, 2022 | 64.92 | 67.74 | 64.92 | 66.65 | 386,577 | +0.78(+1.19%) |
Oct 05, 2022 | 64.52 | 66.91 | 63.87 | 65.86 | 536,337 | +0.94(+1.45%) |
Oct 04, 2022 | 65.73 | 66.58 | 63.69 | 64.93 | 590,113 | +0.83(+1.29%) |
Oct 03, 2022 | 62.37 | 64.71 | 62.15 | 64.10 | 487,065 | +4.30(+7.18%) |
Sep 30, 2022 | 59.92 | 61.06 | 58.72 | 59.80 | 723,525 | -0.95(-1.56%) |
Sep 29, 2022 | 62.13 | 62.29 | 59.04 | 60.75 | 501,006 | -1.84(-2.94%) |
Sep 28, 2022 | 59.14 | 63.15 | 58.11 | 62.59 | 580,953 | +3.64(+6.17%) |
Sep 27, 2022 | 56.29 | 59.65 | 56.25 | 58.96 | 521,368 | +4.18(+7.64%) |
Sep 26, 2022 | 54.12 | 57.01 | 53.99 | 54.77 | 550,223 | -0.08(-0.15%) |
Sep 23, 2022 | 55.86 | 56.46 | 53.94 | 54.86 | 1,077,061 | -3.57(-6.11%) |
Sep 22, 2022 | 59.79 | 61.09 | 58.11 | 58.43 | 338,312 | -0.81(-1.37%) |
Sep 21, 2022 | 61.54 | 62.26 | 59.10 | 59.24 | 392,998 | -1.59(-2.61%) |
Sep 20, 2022 | 60.35 | 61.03 | 58.76 | 60.83 | 325,051 | -0.13(-0.21%) |
Sep 19, 2022 | 56.25 | 61.61 | 56.00 | 60.96 | 489,042 | +3.18(+5.50%) |
Sep 16, 2022 | 60.15 | 60.21 | 56.64 | 57.78 | 1,067,260 | -2.85(-4.71%) |
Sep 15, 2022 | 62.18 | 63.41 | 59.99 | 60.63 | 607,572 | -2.74(-4.33%) |
Sep 14, 2022 | 62.30 | 64.43 | 61.81 | 63.37 | 581,494 | +1.60(+2.59%) |
Sep 13, 2022 | 60.10 | 63.11 | 60.10 | 61.77 | 544,898 | +0.42(+0.68%) |
Sep 12, 2022 | 62.12 | 62.12 | 59.75 | 61.35 | 461,200 | -0.50(-0.81%) |
Sep 09, 2022 | 62.88 | 64.16 | 61.83 | 61.86 | 495,279 | +0.56(+0.91%) |
Sep 08, 2022 | 66.08 | 67.02 | 60.67 | 61.30 | 725,196 | -4.82(-7.28%) |
Sep 07, 2022 | 66.66 | 67.97 | 64.32 | 66.12 | 514,942 | -2.02(-2.96%) |
Sep 06, 2022 | 69.73 | 71.53 | 67.04 | 68.13 | 816,001 | +0.59(+0.87%) |
Sep 02, 2022 | 66.53 | 67.86 | 64.55 | 67.55 | 731,902 | +2.99(+4.64%) |
Sep 01, 2022 | 64.79 | 66.81 | 63.91 | 64.55 | 708,895 | -2.18(-3.27%) |
Aug 31, 2022 | 64.15 | 67.87 | 63.79 | 66.74 | 766,789 | +1.18(+1.80%) |
Aug 30, 2022 | 68.34 | 68.34 | 62.63 | 65.56 | 947,240 | -4.07(-5.85%) |
Aug 29, 2022 | 69.96 | 71.30 | 68.23 | 69.63 | 481,167 | -1.61(-2.26%) |
Aug 26, 2022 | 70.53 | 73.61 | 70.53 | 71.24 | 531,672 | +0.71(+1.00%) |
Aug 25, 2022 | 68.94 | 70.73 | 67.41 | 70.53 | 586,832 | +2.56(+3.76%) |
Aug 24, 2022 | 68.31 | 69.15 | 66.84 | 67.97 | 642,054 | -0.34(-0.50%) |
Aug 23, 2022 | 70.75 | 71.94 | 67.90 | 68.32 | 746,981 | -0.84(-1.21%) |
Aug 22, 2022 | 67.67 | 71.55 | 67.67 | 69.16 | 906,150 | +1.97(+2.93%) |
Aug 19, 2022 | 66.54 | 68.46 | 66.01 | 67.18 | 572,502 | -0.46(-0.67%) |
Aug 18, 2022 | 64.10 | 68.87 | 64.10 | 67.64 | 896,278 | +4.33(+6.84%) |
Aug 17, 2022 | 62.29 | 64.29 | 61.66 | 63.31 | 485,990 | +1.17(+1.89%) |
Aug 16, 2022 | 63.99 | 64.30 | 61.56 | 62.14 | 576,538 | -0.28(-0.45%) |
Aug 15, 2022 | 61.58 | 63.41 | 60.04 | 62.41 | 410,863 | -1.13(-1.78%) |
Aug 12, 2022 | 62.82 | 64.03 | 62.43 | 63.55 | 644,224 | +0.16(+0.25%) |
Aug 11, 2022 | 62.31 | 64.54 | 61.50 | 63.39 | 768,093 | +1.96(+3.19%) |
Aug 10, 2022 | 59.10 | 61.67 | 57.53 | 61.43 | 1,867,923 | +2.64(+4.49%) |
Aug 09, 2022 | 57.73 | 59.11 | 56.23 | 58.79 | 1,014,979 | +3.54(+6.40%) |
Aug 08, 2022 | 56.93 | 57.98 | 54.43 | 55.26 | 688,716 | -1.45(-2.55%) |
Aug 05, 2022 | 54.52 | 57.73 | 52.72 | 56.70 | 986,256 | +0.84(+1.51%) |
Aug 04, 2022 | 55.49 | 58.17 | 53.18 | 55.86 | 1,044,660 | +3.11(+5.89%) |
Aug 03, 2022 | 54.68 | 55.00 | 52.49 | 52.75 | 653,697 | -1.89(-3.45%) |
Aug 02, 2022 | 55.16 | 55.90 | 52.81 | 54.64 | 448,423 | -0.53(-0.96%) |
Aug 01, 2022 | 55.72 | 55.75 | 53.74 | 55.17 | 567,719 | -1.02(-1.81%) |
Jul 29, 2022 | 58.12 | 58.12 | 55.10 | 56.19 | 689,742 | -1.45(-2.51%) |
Jul 28, 2022 | 59.47 | 60.53 | 56.18 | 57.64 | 788,724 | -1.38(-2.34%) |
Jul 27, 2022 | 57.01 | 59.39 | 55.51 | 59.02 | 835,935 | +2.47(+4.36%) |
Jul 26, 2022 | 56.44 | 58.12 | 54.64 | 56.56 | 778,858 | +0.94(+1.70%) |
Jul 25, 2022 | 52.55 | 55.68 | 51.68 | 55.61 | 579,134 | +4.12(+8.01%) |
Jul 22, 2022 | 52.26 | 53.15 | 50.46 | 51.49 | 395,621 | -0.08(-0.16%) |
Jul 21, 2022 | 50.65 | 51.89 | 48.26 | 51.57 | 587,812 | -0.64(-1.23%) |
Jul 20, 2022 | 51.48 | 52.62 | 49.63 | 52.21 | 677,375 | +0.52(+1.01%) |
Jul 19, 2022 | 52.56 | 54.17 | 50.82 | 51.69 | 940,176 | -1.28(-2.42%) |
Jul 18, 2022 | 54.06 | 55.42 | 52.29 | 52.97 | 1,128,723 | +0.72(+1.39%) |
Jul 15, 2022 | 52.55 | 52.99 | 50.09 | 52.25 | 793,340 | +1.04(+2.02%) |
Jul 14, 2022 | 49.62 | 51.30 | 47.51 | 51.22 | 841,790 | -0.36(-0.69%) |
Jul 13, 2022 | 46.51 | 53.51 | 45.95 | 51.57 | 1,561,837 | +4.39(+9.30%) |
Jul 12, 2022 | 45.96 | 47.50 | 44.69 | 47.18 | 653,582 | +0.06(+0.14%) |
Jul 11, 2022 | 45.36 | 47.35 | 45.10 | 47.12 | 618,460 | +1.23(+2.68%) |
Jul 08, 2022 | 44.71 | 46.87 | 43.20 | 45.89 | 806,860 | +1.39(+3.13%) |
Jul 07, 2022 | 41.32 | 45.56 | 41.19 | 44.50 | 1,173,960 | +4.98(+12.62%) |
Jul 06, 2022 | 40.82 | 40.94 | 36.84 | 39.51 | 1,661,691 | -1.56(-3.79%) |
Jul 05, 2022 | 42.81 | 42.81 | 39.47 | 41.07 | 1,343,192 | -3.02(-6.86%) |
Jul 01, 2022 | 45.16 | 47.12 | 42.99 | 44.09 | 964,943 | -1.15(-2.55%) |
Jun 30, 2022 | 45.79 | 47.04 | 43.91 | 45.25 | 881,579 | -1.84(-3.91%) |
Jun 29, 2022 | 51.14 | 51.39 | 46.62 | 47.09 | 701,741 | -3.20(-6.36%) |
Jun 28, 2022 | 51.67 | 52.04 | 49.06 | 50.29 | 618,733 | +0.01(+0.02%) |
Jun 27, 2022 | 46.92 | 50.67 | 46.07 | 50.28 | 862,366 | +4.28(+9.30%) |
Jun 24, 2022 | 44.09 | 47.35 | 43.72 | 46.00 | 1,884,763 | +2.78(+6.42%) |
Jun 23, 2022 | 46.21 | 46.78 | 41.79 | 43.22 | 1,223,375 | -3.00(-6.48%) |
Jun 22, 2022 | 45.97 | 47.27 | 45.36 | 46.22 | 663,578 | -2.06(-4.27%) |
Jun 21, 2022 | 44.53 | 49.34 | 44.53 | 48.28 | 1,086,482 | +5.99(+14.17%) |
Jun 17, 2022 | 45.18 | 45.65 | 40.38 | 42.29 | 1,585,308 | -2.67(-5.93%) |
Jun 16, 2022 | 44.75 | 46.94 | 44.53 | 44.96 | 920,900 | -1.32(-2.85%) |
Jun 15, 2022 | 44.71 | 47.55 | 44.71 | 46.28 | 465,785 | +1.72(+3.87%) |
Jun 14, 2022 | 45.19 | 46.11 | 43.80 | 44.55 | 759,738 | -0.06(-0.14%) |
Jun 13, 2022 | 45.94 | 46.46 | 43.67 | 44.62 | 1,085,092 | -3.87(-7.98%) |
Jun 10, 2022 | 48.48 | 49.70 | 46.94 | 48.48 | 592,240 | -0.95(-1.93%) |
Jun 09, 2022 | 50.45 | 50.66 | 47.84 | 49.44 | 690,077 | -1.70(-3.32%) |
Jun 08, 2022 | 53.19 | 53.20 | 50.34 | 51.13 | 697,172 | -1.70(-3.21%) |
Jun 07, 2022 | 50.78 | 54.41 | 49.92 | 52.83 | 995,683 | +2.71(+5.41%) |
Jun 06, 2022 | 50.65 | 50.85 | 48.21 | 50.12 | 524,518 | -0.17(-0.35%) |
Jun 03, 2022 | 51.73 | 52.18 | 48.02 | 50.29 | 649,290 | -1.60(-3.09%) |
Jun 02, 2022 | 49.34 | 52.59 | 49.02 | 51.89 | 728,765 | +2.55(+5.16%) |
Jun 01, 2022 | 47.74 | 49.56 | 46.93 | 49.35 | 788,522 | +2.10(+4.44%) |
May 31, 2022 | 49.48 | 50.31 | 46.57 | 47.25 | 1,009,427 | -1.57(-3.21%) |
May 27, 2022 | 49.48 | 49.48 | 47.39 | 48.81 | 570,026 | -0.40(-0.82%) |
May 26, 2022 | 47.29 | 50.18 | 47.01 | 49.22 | 1,668,738 | +1.57(+3.29%) |
May 25, 2022 | 47.88 | 48.70 | 45.74 | 47.65 | 944,954 | -0.20(-0.42%) |
May 24, 2022 | 47.68 | 48.54 | 46.75 | 47.85 | 652,900 | -0.48(-0.99%) |
May 23, 2022 | 47.31 | 49.30 | 46.29 | 48.33 | 960,625 | +1.50(+3.21%) |
May 20, 2022 | 47.81 | 48.05 | 44.63 | 46.83 | 586,309 | -0.68(-1.43%) |
May 19, 2022 | 44.42 | 48.75 | 44.17 | 47.50 | 519,133 | +1.77(+3.87%) |
May 18, 2022 | 47.37 | 48.35 | 44.14 | 45.74 | 623,070 | -1.16(-2.48%) |
May 17, 2022 | 46.70 | 48.10 | 45.63 | 46.90 | 525,499 | +1.15(+2.52%) |
May 16, 2022 | 44.75 | 47.00 | 44.50 | 45.74 | 626,274 | +1.62(+3.68%) |
May 13, 2022 | 43.00 | 45.30 | 43.00 | 44.12 | 693,422 | +1.40(+3.28%) |
May 12, 2022 | 44.21 | 44.72 | 41.80 | 42.72 | 770,860 | -2.15(-4.80%) |
May 11, 2022 | 46.25 | 48.11 | 44.37 | 44.87 | 890,207 | -0.06(-0.14%) |
May 10, 2022 | 44.80 | 47.19 | 42.69 | 44.94 | 792,968 | +0.92(+2.08%) |
May 09, 2022 | 48.11 | 48.31 | 43.07 | 44.02 | 969,599 | -5.42(-10.97%) |
May 06, 2022 | 48.76 | 50.64 | 47.09 | 49.45 | 1,026,893 | +1.32(+2.74%) |
May 05, 2022 | 47.19 | 48.26 | 44.79 | 48.13 | 1,436,400 | +1.87(+4.04%) |
May 04, 2022 | 46.21 | 46.43 | 43.69 | 46.26 | 1,046,276 | +1.37(+3.06%) |
May 03, 2022 | 41.82 | 46.15 | 41.07 | 44.88 | 1,035,720 | +2.37(+5.58%) |
May 02, 2022 | 42.60 | 42.89 | 39.72 | 42.51 | 970,576 | -1.06(-2.44%) |
Apr 29, 2022 | 44.57 | 45.41 | 43.34 | 43.57 | 828,401 | -0.66(-1.49%) |
Apr 28, 2022 | 43.09 | 45.20 | 40.69 | 44.23 | 894,855 | +0.20(+0.46%) |
Apr 27, 2022 | 40.62 | 44.98 | 40.34 | 44.03 | 1,187,791 | +3.79(+9.43%) |
Apr 26, 2022 | 38.34 | 41.47 | 37.69 | 40.24 | 1,058,491 | +2.47(+6.55%) |
Apr 25, 2022 | 36.02 | 38.64 | 35.65 | 37.76 | 904,822 | -0.31(-0.82%) |
Apr 22, 2022 | 39.82 | 40.72 | 37.39 | 38.07 | 778,203 | -2.19(-5.44%) |
Apr 21, 2022 | 44.55 | 44.55 | 39.95 | 40.26 | 869,570 | -4.33(-9.72%) |
Apr 20, 2022 | 43.17 | 45.19 | 41.97 | 44.60 | 621,173 | +1.23(+2.83%) |
Apr 19, 2022 | 43.73 | 45.21 | 43.08 | 43.37 | 548,884 | -0.95(-2.15%) |
Apr 18, 2022 | 45.15 | 46.18 | 43.08 | 44.32 | 951,908 | -0.38(-0.84%) |
Apr 14, 2022 | 42.94 | 45.26 | 41.58 | 44.70 | 1,070,100 | +1.45(+3.35%) |
Apr 13, 2022 | 40.24 | 43.71 | 39.50 | 43.25 | 1,773,035 | +4.10(+10.46%) |
Apr 12, 2022 | 36.19 | 39.20 | 35.47 | 39.16 | 1,108,825 | +3.88(+10.99%) |
Apr 11, 2022 | 35.74 | 35.87 | 33.54 | 35.28 | 816,244 | -0.31(-0.88%) |
Apr 08, 2022 | 35.28 | 36.65 | 33.95 | 35.59 | 613,034 | +0.53(+1.52%) |
Apr 07, 2022 | 33.58 | 35.28 | 33.32 | 35.06 | 739,390 | +1.48(+4.39%) |
Apr 06, 2022 | 33.08 | 35.83 | 32.07 | 33.58 | 987,383 | +1.09(+3.36%) |
Apr 05, 2022 | 36.43 | 37.94 | 32.47 | 32.49 | 1,429,725 | -1.50(-4.42%) |
Apr 04, 2022 | 35.98 | 36.55 | 33.24 | 34.00 | 474,725 | -1.53(-4.31%) |
Apr 01, 2022 | 34.99 | 36.25 | 34.93 | 35.53 | 714,230 | +1.04(+3.03%) |
Mar 31, 2022 | 33.95 | 35.53 | 33.95 | 34.48 | 630,621 | +0.05(+0.13%) |
Mar 30, 2022 | 34.36 | 35.63 | 34.14 | 34.44 | 544,030 | +0.69(+2.04%) |
Mar 29, 2022 | 33.09 | 34.36 | 31.68 | 33.75 | 665,992 | -0.88(-2.54%) |
Mar 28, 2022 | 36.47 | 36.51 | 34.04 | 34.63 | 856,082 | -2.66(-7.13%) |
Mar 25, 2022 | 33.94 | 37.85 | 33.94 | 37.29 | 1,270,738 | +3.23(+9.47%) |
Mar 24, 2022 | 33.90 | 34.71 | 33.08 | 34.06 | 530,173 | +0.21(+0.62%) |
Mar 23, 2022 | 32.39 | 34.64 | 32.30 | 33.85 | 706,508 | +2.10(+6.61%) |
Mar 22, 2022 | 32.60 | 32.60 | 31.41 | 31.75 | 373,575 | -0.46(-1.42%) |
Mar 21, 2022 | 32.07 | 33.26 | 31.26 | 32.21 | 787,033 | +1.24(+3.99%) |
Mar 18, 2022 | 30.48 | 31.18 | 29.80 | 30.97 | 2,691,110 | +0.70(+2.30%) |
Mar 17, 2022 | 28.15 | 30.35 | 27.82 | 30.28 | 775,189 | +2.79(+10.17%) |
Mar 16, 2022 | 28.73 | 28.73 | 26.63 | 27.48 | 761,002 | -1.18(-4.12%) |
Mar 15, 2022 | 27.58 | 29.27 | 27.14 | 28.66 | 684,593 | -0.06(-0.22%) |
Mar 14, 2022 | 29.60 | 30.55 | 28.32 | 28.73 | 997,702 | -1.78(-5.83%) |
Mar 11, 2022 | 32.74 | 33.35 | 30.27 | 30.51 | 834,969 | -2.60(-7.86%) |
Mar 10, 2022 | 31.70 | 33.19 | 33.11 | 692,592 | +1.94(+6.23%) | |
Mar 09, 2022 | 30.72 | 31.72 | 29.80 | 31.17 | 803,977 | -0.71(-2.24%) |
Mar 08, 2022 | 32.11 | 33.53 | 30.81 | 31.88 | 893,240 | +0.12(+0.37%) |
Mar 07, 2022 | 33.37 | 35.22 | 30.72 | 31.76 | 1,108,676 | -1.15(-3.51%) |
Mar 04, 2022 | 32.27 | 32.98 | 31.39 | 32.92 | 732,012 | +0.70(+2.16%) |
Mar 03, 2022 | 31.12 | 32.96 | 30.08 | 32.22 | 1,093,406 | +1.01(+3.23%) |
Mar 02, 2022 | 29.92 | 32.07 | 29.49 | 31.21 | 1,216,651 | +2.45(+8.51%) |
Mar 01, 2022 | 28.68 | 29.74 | 27.89 | 28.76 | 748,778 | +0.60(+2.11%) |
Feb 28, 2022 | 27.37 | 29.07 | 27.34 | 28.17 | 550,352 | +1.04(+3.85%) |
Feb 25, 2022 | 25.82 | 27.14 | 26.00 | 27.12 | 421,599 | +1.08(+4.15%) |
Feb 24, 2022 | 26.23 | 26.57 | 25.32 | 26.04 | 496,938 | -0.57(-2.14%) |
Feb 23, 2022 | 25.76 | 26.95 | 25.73 | 26.61 | 349,891 | +0.88(+3.42%) |
Feb 22, 2022 | 26.77 | 27.40 | 25.18 | 25.73 | 347,750 | -0.66(-2.50%) |
Feb 18, 2022 | 26.39 | 0 | -0.31(-1.17%) | |||
Feb 17, 2022 | 26.57 | 27.30 | 26.44 | 26.70 | 251,856 | -0.17(-0.65%) |
Feb 16, 2022 | 27.49 | 28.41 | 26.83 | 26.88 | 354,875 | -0.32(-1.18%) |
Feb 15, 2022 | 28.05 | 28.35 | 26.62 | 27.20 | 625,475 | -1.73(-5.99%) |
Feb 14, 2022 | 28.86 | 29.09 | 27.99 | 28.93 | 709,981 | +0.07(+0.25%) |
Feb 11, 2022 | 27.55 | 28.87 | 27.31 | 28.86 | 560,508 | +1.15(+4.17%) |
Feb 10, 2022 | 26.90 | 28.83 | 26.76 | 27.70 | 1,077,214 | +1.01(+3.78%) |
Feb 09, 2022 | 25.15 | 26.85 | 24.55 | 26.69 | 732,770 | +1.70(+6.78%) |
Feb 08, 2022 | 24.06 | 25.65 | 23.50 | 25.00 | 1,134,093 | +2.87(+12.96%) |
Feb 07, 2022 | 22.40 | 22.62 | 21.99 | 22.13 | 547,294 | -0.17(-0.78%) |
Feb 04, 2022 | 21.94 | 23.04 | 21.86 | 22.30 | 512,872 | +0.49(+2.23%) |
Feb 03, 2022 | 21.74 | 21.82 | 352,019 | -0.24(-1.08%) | ||
Feb 02, 2022 | 21.70 | 22.29 | 21.31 | 22.06 | 416,037 | +0.11(+0.50%) |
Feb 01, 2022 | 19.97 | 22.03 | 19.88 | 21.95 | 567,413 | +2.03(+10.17%) |
Jan 31, 2022 | 19.43 | 20.18 | 19.92 | 653,037 | +0.46(+2.35%) | |
Jan 28, 2022 | 18.99 | 19.49 | 18.49 | 19.46 | 512,479 | +0.41(+2.16%) |
Jan 27, 2022 | 19.31 | 19.66 | 18.56 | 19.05 | 333,354 | +0.05(+0.24%) |
Jan 26, 2022 | 19.70 | 20.41 | 18.68 | 19.01 | 378,663 | -0.45(-2.31%) |
Jan 25, 2022 | 18.46 | 19.77 | 18.14 | 19.45 | 447,422 | +0.58(+3.06%) |
Jan 24, 2022 | 18.27 | 19.01 | 17.51 | 18.88 | 708,586 | +0.04(+0.19%) |
Jan 21, 2022 | 19.76 | 19.92 | 18.63 | 18.84 | 693,854 | -1.24(-6.16%) |
Jan 20, 2022 | 22.83 | 22.83 | 19.91 | 20.08 | 513,151 | -2.68(-11.76%) |
Jan 19, 2022 | 23.70 | 24.05 | 22.73 | 22.75 | 368,564 | -0.86(-3.65%) |
Jan 18, 2022 | 23.90 | 24.73 | 23.12 | 23.61 | 506,956 | +0.21(+0.90%) |
Jan 14, 2022 | 23.40 | 0 | +1.04(+4.63%) | |||
Jan 13, 2022 | 23.62 | 23.92 | 22.37 | 22.37 | 571,558 | -1.32(-5.57%) |
Jan 12, 2022 | 22.91 | 23.94 | 22.64 | 23.69 | 549,644 | +1.12(+4.95%) |
Jan 11, 2022 | 21.80 | 22.72 | 21.47 | 22.57 | 301,741 | +0.75(+3.44%) |
Jan 10, 2022 | 21.46 | 22.28 | 21.27 | 21.82 | 295,852 | +0.27(+1.23%) |
Jan 07, 2022 | 21.77 | 22.45 | 21.54 | 21.55 | 273,702 | -0.12(-0.55%) |
Jan 06, 2022 | 21.55 | 21.99 | 21.06 | 21.67 | 338,719 | +0.18(+0.85%) |
Jan 05, 2022 | 22.18 | 22.52 | 21.39 | 21.49 | 332,244 | -0.25(-1.14%) |
Jan 04, 2022 | 21.76 | 22.76 | 21.56 | 21.74 | 460,897 | +0.16(+0.76%) |