Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 56.92 | 58.54 | 56.29 | 58.50 | 638,678 | +1.86(+3.29%) |
Jan 30, 2023 | 58.78 | 58.78 | 56.22 | 56.64 | 751,545 | -3.16(-5.29%) |
Jan 27, 2023 | 60.23 | 60.66 | 59.34 | 59.80 | 544,563 | -0.20(-0.34%) |
Jan 26, 2023 | 59.04 | 60.16 | 58.80 | 60.01 | 576,879 | +1.64(+2.80%) |
Jan 25, 2023 | 57.53 | 58.38 | 56.02 | 58.37 | 597,451 | +0.80(+1.39%) |
Jan 24, 2023 | 58.02 | 58.78 | 57.26 | 57.57 | 1,009,330 | +0.37(+0.65%) |
Jan 23, 2023 | 56.66 | 57.70 | 55.47 | 57.20 | 659,503 | +1.01(+1.80%) |
Jan 20, 2023 | 56.72 | 56.94 | 55.27 | 56.19 | 705,422 | +0.04(+0.06%) |
Jan 19, 2023 | 52.95 | 56.34 | 52.67 | 56.16 | 867,694 | +2.93(+5.50%) |
Jan 18, 2023 | 53.35 | 55.30 | 53.19 | 53.23 | 600,282 | +0.13(+0.25%) |
Jan 17, 2023 | 53.56 | 54.13 | 52.99 | 53.10 | 604,330 | -0.04(-0.07%) |
Jan 13, 2023 | 51.38 | 53.59 | 50.83 | 53.13 | 485,506 | +1.60(+3.10%) |
Jan 12, 2023 | 50.50 | 52.53 | 50.11 | 51.53 | 492,030 | +1.72(+3.46%) |
Jan 11, 2023 | 50.44 | 50.44 | 48.93 | 49.81 | 449,515 | -0.07(-0.14%) |
Jan 10, 2023 | 49.77 | 50.18 | 48.44 | 49.88 | 585,657 | +0.05(+0.11%) |
Jan 09, 2023 | 50.35 | 50.89 | 49.73 | 49.83 | 414,118 | +0.82(+1.67%) |
Jan 06, 2023 | 49.02 | 49.58 | 48.35 | 49.01 | 363,897 | +1.01(+2.11%) |
Jan 05, 2023 | 47.92 | 48.61 | 47.08 | 48.00 | 410,358 | +0.02(+0.04%) |
Jan 04, 2023 | 47.51 | 48.54 | 47.22 | 47.98 | 459,381 | -0.23(-0.47%) |
Jan 03, 2023 | 50.51 | 50.76 | 47.75 | 48.21 | 594,211 | -2.72(-5.33%) |
Dec 30, 2022 | 50.20 | 50.99 | 49.89 | 50.93 | 560,380 | +0.44(+0.87%) |
Dec 29, 2022 | 49.50 | 50.66 | 49.40 | 50.49 | 463,568 | +0.88(+1.77%) |
Dec 28, 2022 | 51.60 | 51.66 | 49.28 | 49.61 | 578,539 | -2.10(-4.06%) |
Dec 27, 2022 | 51.98 | 52.10 | 50.98 | 51.71 | 504,466 | +0.09(+0.17%) |
Dec 23, 2022 | 49.62 | 51.64 | 49.57 | 51.62 | 518,778 | +2.62(+5.35%) |
Dec 22, 2022 | 50.97 | 50.97 | 47.83 | 49.00 | 742,684 | -2.08(-4.08%) |
Dec 21, 2022 | 50.70 | 51.15 | 49.82 | 51.08 | 452,802 | +1.64(+3.33%) |
Dec 20, 2022 | 49.02 | 49.78 | 48.74 | 49.44 | 310,542 | +0.47(+0.97%) |
Dec 19, 2022 | 49.61 | 50.34 | 48.53 | 48.97 | 498,358 | -0.11(-0.23%) |
Dec 16, 2022 | 48.82 | 49.69 | 47.89 | 49.08 | 1,669,948 | -1.15(-2.29%) |
Dec 15, 2022 | 49.33 | 50.42 | 48.84 | 50.23 | 880,042 | +0.62(+1.24%) |
Dec 14, 2022 | 49.96 | 50.95 | 49.11 | 49.62 | 937,769 | -0.33(-0.65%) |
Dec 13, 2022 | 50.51 | 51.61 | 49.67 | 49.94 | 1,259,761 | +0.81(+1.64%) |
Dec 12, 2022 | 48.30 | 49.37 | 47.74 | 49.13 | 948,392 | +1.42(+2.97%) |
Dec 09, 2022 | 48.05 | 48.65 | 47.17 | 47.71 | 772,356 | -0.21(-0.44%) |
Dec 08, 2022 | 51.69 | 52.86 | 47.86 | 47.93 | 1,036,326 | -2.81(-5.54%) |
Dec 07, 2022 | 51.24 | 52.01 | 50.28 | 50.74 | 450,522 | -0.02(-0.03%) |
Dec 06, 2022 | 52.69 | 53.66 | 50.57 | 50.76 | 772,111 | -2.40(-4.51%) |
Dec 05, 2022 | 57.23 | 58.05 | 53.02 | 53.15 | 628,135 | -3.14(-5.59%) |
Dec 02, 2022 | 55.46 | 56.71 | 55.44 | 56.30 | 603,189 | +0.31(+0.55%) |
Dec 01, 2022 | 58.14 | 58.41 | 55.97 | 55.99 | 747,986 | -1.26(-2.20%) |
Nov 30, 2022 | 57.54 | 58.09 | 55.48 | 57.25 | 882,294 | +0.88(+1.57%) |
Nov 29, 2022 | 56.37 | 57.25 | 55.75 | 56.37 | 580,458 | +1.14(+2.06%) |
Nov 28, 2022 | 55.83 | 56.38 | 54.98 | 55.23 | 645,074 | -2.92(-5.03%) |
Nov 25, 2022 | 58.21 | 59.06 | 58.03 | 58.15 | 196,209 | +0.34(+0.59%) |
Nov 23, 2022 | 57.17 | 58.50 | 56.55 | 57.81 | 409,001 | -0.36(-0.61%) |
Nov 22, 2022 | 56.81 | 58.33 | 56.31 | 58.17 | 443,166 | +2.57(+4.62%) |
Nov 21, 2022 | 55.97 | 55.97 | 52.57 | 55.60 | 651,378 | -1.12(-1.98%) |
Nov 18, 2022 | 56.54 | 57.11 | 54.14 | 56.72 | 621,884 | -0.42(-0.73%) |
Nov 17, 2022 | 56.98 | 57.50 | 55.81 | 57.14 | 379,431 | -1.02(-1.75%) |
Nov 16, 2022 | 58.82 | 59.55 | 58.15 | 58.16 | 402,129 | -1.82(-3.03%) |
Nov 15, 2022 | 59.04 | 60.56 | 58.29 | 59.98 | 603,094 | +1.28(+2.19%) |
Nov 14, 2022 | 60.21 | 61.61 | 58.56 | 58.70 | 624,569 | -1.87(-3.09%) |
Nov 11, 2022 | 59.85 | 61.90 | 59.60 | 60.57 | 573,054 | +2.46(+4.24%) |
Nov 10, 2022 | 57.46 | 58.44 | 56.36 | 58.10 | 707,963 | +2.25(+4.03%) |
Nov 09, 2022 | 59.42 | 59.42 | 55.81 | 55.85 | 648,351 | -4.70(-7.76%) |
Nov 08, 2022 | 59.75 | 60.57 | 58.92 | 60.55 | 613,592 | +0.73(+1.22%) |
Nov 07, 2022 | 60.67 | 61.46 | 59.53 | 59.82 | 638,217 | -0.08(-0.13%) |
Nov 04, 2022 | 61.08 | 61.86 | 59.24 | 59.89 | 924,082 | +1.06(+1.81%) |
Nov 03, 2022 | 57.37 | 59.55 | 57.08 | 58.83 | 938,234 | +1.09(+1.88%) |
Nov 02, 2022 | 58.64 | 57.74 | 1,136,793 | -1.33(-2.24%) | ||
Nov 01, 2022 | 60.62 | 61.07 | 58.53 | 59.07 | 1,672,835 | -0.35(-0.59%) |
Oct 31, 2022 | 59.04 | 60.06 | 58.23 | 59.42 | 1,159,617 | +0.00(+0.00%) |
Oct 28, 2022 | 59.49 | 60.04 | 57.03 | 59.42 | 796,530 | +0.64(+1.08%) |
Oct 27, 2022 | 60.37 | 60.65 | 58.57 | 58.78 | 1,211,339 | -0.70(-1.17%) |
Oct 26, 2022 | 58.61 | 59.71 | 58.02 | 59.48 | 1,079,752 | +1.96(+3.41%) |
Oct 25, 2022 | 58.35 | 58.90 | 57.28 | 57.51 | 1,025,331 | -0.93(-1.59%) |
Oct 24, 2022 | 58.35 | 59.15 | 57.79 | 58.44 | 548,772 | +0.04(+0.07%) |
Oct 21, 2022 | 57.61 | 58.61 | 56.52 | 58.40 | 983,825 | +1.64(+2.89%) |
Oct 20, 2022 | 58.90 | 60.05 | 56.71 | 56.76 | 810,648 | -1.71(-2.92%) |
Oct 19, 2022 | 57.21 | 58.86 | 57.05 | 58.47 | 1,319,605 | +1.83(+3.23%) |
Oct 18, 2022 | 55.94 | 56.76 | 54.90 | 56.64 | 1,329,023 | +1.55(+2.81%) |
Oct 17, 2022 | 55.65 | 56.75 | 54.56 | 55.09 | 650,303 | +0.37(+0.67%) |
Oct 14, 2022 | 57.30 | 57.79 | 54.72 | 54.73 | 530,695 | -3.61(-6.19%) |
Oct 13, 2022 | 53.52 | 58.64 | 53.36 | 58.34 | 966,989 | +3.62(+6.62%) |
Oct 12, 2022 | 53.94 | 55.30 | 52.95 | 54.72 | 498,776 | +0.22(+0.41%) |
Oct 11, 2022 | 53.30 | 55.43 | 52.86 | 54.50 | 815,000 | -0.25(-0.45%) |
Oct 10, 2022 | 55.98 | 56.51 | 53.97 | 54.74 | 607,965 | -0.60(-1.09%) |
Oct 07, 2022 | 56.38 | 57.55 | 54.75 | 55.35 | 1,118,605 | -1.04(-1.84%) |
Oct 06, 2022 | 53.92 | 57.08 | 53.58 | 56.38 | 987,926 | +1.73(+3.16%) |
Oct 05, 2022 | 53.10 | 55.06 | 51.97 | 54.66 | 999,797 | +1.04(+1.93%) |
Oct 04, 2022 | 54.14 | 54.79 | 53.11 | 53.62 | 1,107,029 | +0.78(+1.48%) |
Oct 03, 2022 | 51.13 | 53.04 | 50.72 | 52.84 | 1,023,966 | +4.06(+8.33%) |
Sep 30, 2022 | 48.50 | 49.41 | 48.19 | 48.78 | 923,382 | -0.09(-0.17%) |
Sep 29, 2022 | 48.98 | 48.98 | 47.27 | 48.86 | 654,396 | -0.46(-0.93%) |
Sep 28, 2022 | 46.23 | 49.48 | 46.01 | 49.32 | 907,564 | +3.55(+7.76%) |
Sep 27, 2022 | 46.03 | 46.37 | 44.86 | 45.77 | 809,421 | +0.89(+1.99%) |
Sep 26, 2022 | 45.87 | 47.03 | 44.84 | 44.88 | 955,753 | -1.43(-3.08%) |
Sep 23, 2022 | 48.62 | 48.76 | 45.62 | 46.30 | 898,789 | -4.99(-9.73%) |
Sep 22, 2022 | 53.39 | 53.83 | 51.11 | 51.29 | 863,422 | -1.22(-2.31%) |
Sep 21, 2022 | 55.15 | 55.18 | 52.41 | 52.51 | 677,513 | -0.83(-1.56%) |
Sep 20, 2022 | 53.33 | 53.64 | 51.72 | 53.34 | 739,526 | +0.03(+0.05%) |
Sep 19, 2022 | 51.08 | 53.55 | 50.70 | 53.32 | 759,731 | +0.65(+1.23%) |
Sep 16, 2022 | 54.02 | 54.02 | 50.95 | 52.67 | 7,379,702 | -1.39(-2.58%) |
Sep 15, 2022 | 54.54 | 55.31 | 53.45 | 54.06 | 1,285,885 | -2.00(-3.56%) |
Sep 14, 2022 | 54.51 | 56.61 | 54.04 | 56.06 | 1,521,663 | +3.30(+6.25%) |
Sep 13, 2022 | 53.72 | 54.35 | 52.45 | 52.76 | 1,326,175 | -1.88(-3.43%) |
Sep 12, 2022 | 55.06 | 55.20 | 53.55 | 54.64 | 1,318,430 | +0.47(+0.87%) |
Sep 09, 2022 | 52.18 | 54.28 | 51.71 | 54.17 | 992,096 | +3.08(+6.03%) |
Sep 08, 2022 | 50.66 | 51.18 | 49.74 | 51.08 | 1,024,304 | +1.08(+2.17%) |
Sep 07, 2022 | 50.12 | 50.84 | 48.61 | 50.00 | 1,360,772 | -1.13(-2.21%) |
Sep 06, 2022 | 54.05 | 54.14 | 50.64 | 51.13 | 2,094,863 | -3.03(-5.60%) |
Sep 02, 2022 | 54.93 | 55.48 | 53.66 | 54.17 | 766,177 | +1.40(+2.65%) |
Sep 01, 2022 | 54.62 | 55.41 | 52.44 | 52.77 | 705,587 | -2.76(-4.97%) |
Aug 31, 2022 | 52.52 | 55.63 | 51.92 | 55.53 | 815,584 | +1.73(+3.21%) |
Aug 30, 2022 | 57.57 | 57.57 | 53.48 | 53.80 | 696,713 | -4.89(-8.34%) |
Aug 29, 2022 | 54.96 | 58.98 | 54.74 | 58.69 | 890,827 | +3.22(+5.81%) |
Aug 26, 2022 | 55.84 | 56.79 | 54.70 | 55.47 | 527,883 | -0.49(-0.87%) |
Aug 25, 2022 | 57.17 | 57.44 | 55.75 | 55.96 | 587,991 | -0.66(-1.17%) |
Aug 24, 2022 | 57.12 | 57.40 | 55.74 | 56.62 | 832,151 | +0.00(+0.00%) |
Aug 23, 2022 | 55.00 | 56.82 | 55.00 | 56.62 | 714,261 | +2.94(+5.48%) |
Aug 22, 2022 | 52.73 | 53.69 | 51.37 | 53.68 | 496,814 | +0.12(+0.23%) |
Aug 19, 2022 | 54.11 | 54.30 | 52.48 | 53.55 | 778,590 | -0.83(-1.52%) |
Aug 18, 2022 | 53.59 | 54.77 | 53.46 | 54.38 | 535,603 | +1.59(+3.01%) |
Aug 17, 2022 | 51.95 | 53.45 | 51.62 | 52.79 | 674,344 | +0.65(+1.25%) |
Aug 16, 2022 | 52.68 | 53.35 | 51.52 | 52.14 | 521,613 | +0.30(+0.57%) |
Aug 15, 2022 | 51.07 | 52.23 | 49.80 | 51.84 | 590,476 | -1.84(-3.43%) |
Aug 12, 2022 | 52.37 | 53.78 | 51.34 | 53.69 | 508,113 | +1.06(+2.01%) |
Aug 11, 2022 | 52.31 | 53.31 | 51.79 | 52.63 | 789,352 | +3.28(+6.65%) |
Aug 10, 2022 | 49.03 | 49.70 | 47.32 | 49.35 | 793,243 | +0.31(+0.64%) |
Aug 09, 2022 | 49.22 | 50.11 | 48.64 | 49.03 | 528,752 | +1.15(+2.40%) |
Aug 08, 2022 | 46.92 | 48.24 | 46.70 | 47.88 | 787,982 | +0.50(+1.05%) |
Aug 05, 2022 | 45.21 | 49.31 | 45.19 | 47.39 | 1,016,933 | +1.00(+2.16%) |
Aug 04, 2022 | 47.13 | 48.87 | 45.98 | 46.39 | 1,239,918 | -0.36(-0.78%) |
Aug 03, 2022 | 49.02 | 49.02 | 46.24 | 46.75 | 556,127 | -1.66(-3.43%) |
Aug 02, 2022 | 47.73 | 49.11 | 47.10 | 48.41 | 508,551 | +0.59(+1.24%) |
Aug 01, 2022 | 47.29 | 48.39 | 46.09 | 47.82 | 521,683 | -0.91(-1.87%) |
Jul 29, 2022 | 48.41 | 49.76 | 48.07 | 48.73 | 663,523 | +1.15(+2.41%) |
Jul 28, 2022 | 47.85 | 48.18 | 46.07 | 47.58 | 487,557 | +0.30(+0.63%) |
Jul 27, 2022 | 45.04 | 47.49 | 44.75 | 47.28 | 566,535 | +2.29(+5.09%) |
Jul 26, 2022 | 45.12 | 45.78 | 44.09 | 44.99 | 701,649 | +0.40(+0.89%) |
Jul 25, 2022 | 43.15 | 44.65 | 42.72 | 44.60 | 700,893 | +2.08(+4.90%) |
Jul 22, 2022 | 43.46 | 44.28 | 42.04 | 42.51 | 568,964 | -1.12(-2.58%) |
Jul 21, 2022 | 43.96 | 43.96 | 42.37 | 43.64 | 605,399 | -1.72(-3.79%) |
Jul 20, 2022 | 42.97 | 45.43 | 42.57 | 45.36 | 840,366 | +1.83(+4.20%) |
Jul 19, 2022 | 42.04 | 43.79 | 41.61 | 43.53 | 784,789 | +2.39(+5.81%) |
Jul 18, 2022 | 40.78 | 41.57 | 40.68 | 41.14 | 705,010 | +1.42(+3.58%) |
Jul 15, 2022 | 40.05 | 40.05 | 38.57 | 39.72 | 597,114 | +1.09(+2.82%) |
Jul 14, 2022 | 37.69 | 38.66 | 36.50 | 38.63 | 954,829 | -0.80(-2.03%) |
Jul 13, 2022 | 38.93 | 40.57 | 38.78 | 39.43 | 631,015 | -0.16(-0.40%) |
Jul 12, 2022 | 38.84 | 39.78 | 38.22 | 39.59 | 844,148 | -0.70(-1.74%) |
Jul 11, 2022 | 40.99 | 41.38 | 39.42 | 40.29 | 863,080 | -1.55(-3.69%) |
Jul 08, 2022 | 42.20 | 42.53 | 40.41 | 41.84 | 607,094 | +0.09(+0.22%) |
Jul 07, 2022 | 40.68 | 42.34 | 40.50 | 41.74 | 989,709 | +2.56(+6.54%) |
Jul 06, 2022 | 39.82 | 41.07 | 37.73 | 39.18 | 1,171,930 | -1.57(-3.85%) |
Jul 05, 2022 | 42.63 | 42.63 | 39.84 | 40.75 | 1,243,388 | -3.08(-7.03%) |
Jul 01, 2022 | 43.74 | 44.12 | 41.72 | 43.84 | 876,893 | +0.62(+1.43%) |
Jun 30, 2022 | 44.31 | 45.65 | 42.79 | 43.22 | 1,355,436 | -2.21(-4.86%) |
Jun 29, 2022 | 50.05 | 50.29 | 45.22 | 45.42 | 986,257 | -3.48(-7.12%) |
Jun 28, 2022 | 48.62 | 49.15 | 47.66 | 48.90 | 917,232 | +1.76(+3.73%) |
Jun 27, 2022 | 45.55 | 47.50 | 44.95 | 47.14 | 1,156,597 | +2.50(+5.61%) |
Jun 24, 2022 | 45.45 | 45.81 | 44.27 | 44.64 | 6,474,364 | -0.13(-0.30%) |
Jun 23, 2022 | 47.75 | 47.75 | 43.91 | 44.77 | 1,174,794 | -2.40(-5.08%) |
Jun 22, 2022 | 48.68 | 50.17 | 47.02 | 47.17 | 1,380,042 | -4.55(-8.79%) |
Jun 21, 2022 | 50.78 | 52.88 | 50.50 | 51.71 | 1,268,786 | +2.06(+4.14%) |
Jun 17, 2022 | 55.02 | 55.02 | 48.93 | 49.65 | 2,906,587 | -5.21(-9.50%) |
Jun 16, 2022 | 56.63 | 57.34 | 54.55 | 54.87 | 1,094,866 | -3.24(-5.58%) |
Jun 15, 2022 | 59.69 | 60.12 | 56.21 | 58.11 | 1,340,255 | -1.61(-2.70%) |
Jun 14, 2022 | 62.37 | 62.59 | 58.27 | 59.72 | 940,138 | -1.05(-1.72%) |
Jun 13, 2022 | 62.88 | 62.95 | 58.80 | 60.77 | 1,098,451 | -4.68(-7.15%) |
Jun 10, 2022 | 65.21 | 66.28 | 63.38 | 65.45 | 966,026 | -0.67(-1.02%) |
Jun 09, 2022 | 67.43 | 68.51 | 66.08 | 66.12 | 883,714 | -1.79(-2.63%) |
Jun 08, 2022 | 68.78 | 68.78 | 66.88 | 67.91 | 943,638 | -0.05(-0.07%) |
Jun 07, 2022 | 66.84 | 68.28 | 66.72 | 67.96 | 1,117,798 | +0.20(+0.30%) |
Jun 06, 2022 | 65.38 | 68.65 | 65.23 | 67.75 | 1,384,518 | +3.16(+4.90%) |
Jun 03, 2022 | 62.08 | 64.72 | 62.08 | 64.59 | 1,066,007 | +2.24(+3.59%) |
Jun 02, 2022 | 64.30 | 64.30 | 61.39 | 62.35 | 1,130,172 | -2.56(-3.94%) |
Jun 01, 2022 | 62.96 | 66.09 | 62.90 | 64.91 | 1,649,359 | +2.95(+4.77%) |
May 31, 2022 | 63.92 | 64.15 | 61.38 | 61.95 | 1,531,756 | -0.55(-0.88%) |
May 27, 2022 | 59.77 | 62.55 | 59.68 | 62.50 | 1,109,883 | +2.24(+3.72%) |
May 26, 2022 | 59.24 | 60.65 | 59.02 | 60.26 | 984,147 | +1.76(+3.01%) |
May 25, 2022 | 56.39 | 58.58 | 55.77 | 58.50 | 1,023,604 | +2.41(+4.30%) |
May 24, 2022 | 55.09 | 56.38 | 54.51 | 56.09 | 837,277 | +0.49(+0.89%) |
May 23, 2022 | 53.69 | 55.91 | 52.49 | 55.60 | 895,477 | +2.80(+5.30%) |
May 20, 2022 | 51.66 | 52.90 | 51.08 | 52.80 | 752,541 | +2.02(+3.98%) |
May 19, 2022 | 49.21 | 52.14 | 48.94 | 50.78 | 663,283 | +0.42(+0.84%) |
May 18, 2022 | 53.51 | 54.06 | 48.96 | 50.36 | 995,822 | -3.24(-6.04%) |
May 17, 2022 | 52.79 | 53.86 | 52.03 | 53.59 | 588,106 | +2.09(+4.07%) |
May 16, 2022 | 50.41 | 52.38 | 50.36 | 51.50 | 562,821 | +1.10(+2.17%) |
May 13, 2022 | 48.50 | 51.38 | 48.50 | 50.41 | 777,333 | +2.78(+5.84%) |
May 12, 2022 | 47.82 | 49.09 | 46.61 | 47.62 | 643,454 | -0.87(-1.79%) |
May 11, 2022 | 49.29 | 52.42 | 48.41 | 48.49 | 885,117 | +0.44(+0.91%) |
May 10, 2022 | 48.15 | 49.34 | 45.74 | 48.05 | 789,403 | +0.91(+1.93%) |
May 09, 2022 | 50.08 | 50.11 | 46.97 | 47.14 | 1,120,071 | -4.18(-8.14%) |
May 06, 2022 | 53.58 | 53.58 | 50.45 | 51.32 | 665,268 | -1.36(-2.59%) |
May 05, 2022 | 53.46 | 54.86 | 50.84 | 52.69 | 1,116,616 | +0.27(+0.51%) |
May 04, 2022 | 50.14 | 52.59 | 48.56 | 52.42 | 1,209,068 | +3.16(+6.42%) |
May 03, 2022 | 46.93 | 49.67 | 46.42 | 49.25 | 1,013,363 | +2.52(+5.38%) |
May 02, 2022 | 46.94 | 47.69 | 44.77 | 46.74 | 997,509 | -0.83(-1.74%) |
Apr 29, 2022 | 48.78 | 49.67 | 46.88 | 47.57 | 571,628 | -1.24(-2.54%) |
Apr 28, 2022 | 49.23 | 49.62 | 46.40 | 48.81 | 630,931 | +0.53(+1.09%) |
Apr 27, 2022 | 47.39 | 48.52 | 47.00 | 48.28 | 658,247 | +0.92(+1.94%) |
Apr 26, 2022 | 48.41 | 49.59 | 47.27 | 47.36 | 737,510 | -1.27(-2.62%) |
Apr 25, 2022 | 47.52 | 49.26 | 46.19 | 48.64 | 903,978 | -0.43(-0.88%) |
Apr 22, 2022 | 51.12 | 51.26 | 48.59 | 49.07 | 912,665 | -2.52(-4.88%) |
Apr 21, 2022 | 53.55 | 54.15 | 51.30 | 51.58 | 780,886 | -1.56(-2.93%) |
Apr 20, 2022 | 51.91 | 53.28 | 51.18 | 53.14 | 521,054 | +1.92(+3.75%) |
Apr 19, 2022 | 52.73 | 52.74 | 51.02 | 51.22 | 678,312 | -1.66(-3.13%) |
Apr 18, 2022 | 53.23 | 53.89 | 51.78 | 52.87 | 755,413 | +0.24(+0.45%) |
Apr 14, 2022 | 51.79 | 53.28 | 51.64 | 52.64 | 902,197 | +0.70(+1.34%) |
Apr 13, 2022 | 52.09 | 53.05 | 51.36 | 51.94 | 555,724 | +1.02(+2.01%) |
Apr 12, 2022 | 51.42 | 53.11 | 50.19 | 50.92 | 1,166,432 | +0.27(+0.53%) |
Apr 11, 2022 | 49.50 | 50.92 | 48.58 | 50.65 | 682,067 | +0.11(+0.22%) |
Apr 08, 2022 | 50.12 | 51.05 | 49.97 | 50.53 | 806,649 | +0.88(+1.78%) |
Apr 07, 2022 | 48.86 | 50.06 | 48.08 | 49.65 | 829,358 | +1.15(+2.38%) |
Apr 06, 2022 | 48.79 | 49.37 | 47.52 | 48.50 | 656,466 | +0.05(+0.10%) |
Apr 05, 2022 | 50.94 | 51.07 | 48.15 | 48.45 | 546,923 | -1.48(-2.97%) |
Apr 04, 2022 | 50.70 | 51.43 | 49.65 | 49.93 | 561,455 | -0.13(-0.26%) |
Apr 01, 2022 | 48.82 | 50.15 | 48.46 | 50.06 | 910,192 | +1.61(+3.33%) |
Mar 31, 2022 | 49.18 | 50.05 | 48.30 | 48.45 | 1,293,537 | -1.23(-2.48%) |
Mar 30, 2022 | 50.99 | 51.44 | 49.48 | 49.68 | 659,511 | -0.18(-0.36%) |
Mar 29, 2022 | 48.70 | 49.88 | 47.67 | 49.86 | 1,078,448 | -0.07(-0.15%) |
Mar 28, 2022 | 50.97 | 50.97 | 49.26 | 49.93 | 1,196,705 | -2.50(-4.77%) |
Mar 25, 2022 | 47.76 | 52.62 | 47.65 | 52.43 | 2,103,762 | +4.67(+9.79%) |
Mar 24, 2022 | 46.40 | 47.82 | 45.67 | 47.76 | 1,333,787 | +1.64(+3.55%) |
Mar 23, 2022 | 45.89 | 46.37 | 44.70 | 46.12 | 900,300 | +0.98(+2.18%) |
Mar 22, 2022 | 46.00 | 46.24 | 44.06 | 45.14 | 1,328,805 | -1.28(-2.76%) |
Mar 21, 2022 | 47.21 | 48.47 | 45.51 | 46.42 | 1,838,880 | -0.15(-0.33%) |
Mar 18, 2022 | 45.68 | 46.79 | 44.81 | 46.58 | 3,182,227 | +0.74(+1.61%) |
Mar 17, 2022 | 46.16 | 46.69 | 45.36 | 45.84 | 1,672,785 | +1.38(+3.11%) |
Mar 16, 2022 | 44.38 | 45.45 | 43.60 | 44.46 | 1,249,108 | +0.33(+0.76%) |
Mar 15, 2022 | 41.80 | 44.88 | 41.46 | 44.12 | 1,456,050 | +0.55(+1.26%) |
Mar 14, 2022 | 43.30 | 43.95 | 41.81 | 43.57 | 1,443,810 | -0.49(-1.12%) |
Mar 11, 2022 | 45.10 | 46.54 | 44.03 | 44.07 | 1,059,361 | -1.33(-2.94%) |
Mar 10, 2022 | 44.57 | 45.40 | 1,658,903 | +0.84(+1.89%) | ||
Mar 09, 2022 | 44.11 | 45.25 | 41.94 | 44.56 | 1,814,637 | +0.24(+0.54%) |
Mar 08, 2022 | 45.52 | 46.28 | 43.49 | 44.32 | 1,692,556 | -0.05(-0.11%) |
Mar 07, 2022 | 45.23 | 46.80 | 43.51 | 44.37 | 1,831,826 | -1.37(-2.99%) |
Mar 04, 2022 | 44.11 | 45.76 | 44.11 | 45.73 | 997,449 | +1.52(+3.45%) |
Mar 03, 2022 | 45.26 | 46.19 | 43.94 | 44.21 | 1,228,082 | -1.66(-3.62%) |
Mar 02, 2022 | 44.06 | 46.44 | 44.06 | 45.87 | 2,065,060 | +2.77(+6.43%) |
Mar 01, 2022 | 40.71 | 43.36 | 40.66 | 43.10 | 1,602,136 | +3.03(+7.57%) |
Feb 28, 2022 | 37.31 | 40.47 | 37.31 | 40.07 | 1,884,278 | +2.38(+6.32%) |
Feb 25, 2022 | 37.19 | 37.69 | 35.45 | 37.68 | 1,543,277 | +0.51(+1.37%) |
Feb 24, 2022 | 37.37 | 38.01 | 35.81 | 37.18 | 3,839,501 | +0.79(+2.18%) |
Feb 23, 2022 | 37.36 | 37.91 | 36.23 | 36.38 | 1,325,389 | -0.36(-0.97%) |
Feb 22, 2022 | 37.75 | 38.12 | 35.93 | 36.74 | 1,328,157 | -0.08(-0.22%) |
Feb 18, 2022 | 36.82 | 0 | -0.68(-1.82%) | |||
Feb 17, 2022 | 37.71 | 38.56 | 37.18 | 37.50 | 922,122 | -0.25(-0.65%) |
Feb 16, 2022 | 39.49 | 39.65 | 37.68 | 37.75 | 1,108,849 | -1.06(-2.74%) |
Feb 15, 2022 | 39.16 | 39.97 | 38.37 | 38.81 | 1,310,122 | -1.21(-3.02%) |
Feb 14, 2022 | 41.80 | 42.06 | 39.72 | 40.02 | 1,588,368 | -2.03(-4.83%) |
Feb 11, 2022 | 42.53 | 42.92 | 41.53 | 42.05 | 1,267,979 | -0.02(-0.06%) |
Feb 10, 2022 | 41.70 | 43.64 | 41.68 | 42.07 | 717,707 | +0.09(+0.21%) |
Feb 09, 2022 | 41.56 | 42.31 | 41.27 | 41.99 | 721,361 | +0.61(+1.48%) |
Feb 08, 2022 | 43.45 | 43.56 | 41.10 | 41.38 | 799,902 | -2.42(-5.53%) |
Feb 07, 2022 | 44.99 | 45.77 | 43.47 | 43.80 | 976,324 | -1.68(-3.70%) |
Feb 04, 2022 | 43.97 | 46.04 | 43.91 | 45.48 | 1,295,716 | +2.10(+4.83%) |
Feb 03, 2022 | 43.76 | 44.32 | 43.38 | 783,636 | -0.46(-1.05%) | |
Feb 02, 2022 | 44.30 | 44.41 | 42.91 | 43.84 | 1,130,294 | +0.04(+0.09%) |