Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 35.96 | 36.98 | 35.95 | 36.91 | 267,914 | +0.46(+1.27%) |
Dec 29, 2022 | 35.51 | 36.68 | 35.38 | 36.45 | 355,685 | +1.47(+4.21%) |
Dec 28, 2022 | 35.34 | 35.85 | 34.83 | 34.98 | 252,278 | -0.44(-1.25%) |
Dec 27, 2022 | 36.84 | 36.84 | 35.37 | 35.42 | 474,066 | -1.60(-4.32%) |
Dec 23, 2022 | 37.48 | 37.48 | 36.62 | 37.02 | 304,837 | -0.35(-0.93%) |
Dec 22, 2022 | 38.39 | 38.46 | 36.61 | 37.36 | 332,604 | -1.40(-3.60%) |
Dec 21, 2022 | 38.57 | 38.97 | 37.70 | 38.76 | 370,800 | +0.61(+1.59%) |
Dec 20, 2022 | 38.39 | 39.32 | 37.91 | 38.15 | 254,371 | -0.43(-1.12%) |
Dec 19, 2022 | 40.47 | 40.47 | 38.34 | 38.59 | 435,414 | -1.81(-4.49%) |
Dec 16, 2022 | 40.58 | 41.03 | 39.83 | 40.40 | 385,948 | -0.64(-1.55%) |
Dec 15, 2022 | 41.25 | 42.04 | 40.88 | 41.04 | 1,083,755 | -0.95(-2.26%) |
Dec 14, 2022 | 41.79 | 42.67 | 41.54 | 41.99 | 1,572,381 | +0.23(+0.55%) |
Dec 13, 2022 | 42.72 | 43.49 | 41.26 | 41.76 | 415,041 | +0.72(+1.76%) |
Dec 12, 2022 | 40.80 | 41.49 | 40.36 | 41.04 | 322,967 | +0.20(+0.49%) |
Dec 09, 2022 | 41.21 | 41.69 | 40.82 | 40.84 | 246,633 | -0.54(-1.31%) |
Dec 08, 2022 | 41.41 | 42.22 | 41.07 | 41.38 | 1,321,176 | +0.40(+0.97%) |
Dec 07, 2022 | 41.25 | 41.75 | 40.77 | 40.98 | 379,236 | -0.50(-1.21%) |
Dec 06, 2022 | 43.58 | 43.63 | 41.20 | 41.48 | 221,905 | -2.00(-4.60%) |
Dec 05, 2022 | 44.76 | 44.88 | 43.28 | 43.49 | 364,721 | -1.32(-2.94%) |
Dec 02, 2022 | 42.98 | 45.04 | 42.98 | 44.80 | 924,840 | +1.14(+2.61%) |
Dec 01, 2022 | 44.84 | 44.84 | 43.16 | 43.67 | 276,657 | -1.09(-2.44%) |
Nov 30, 2022 | 42.75 | 44.80 | 42.55 | 44.76 | 1,183,454 | +2.41(+5.69%) |
Nov 29, 2022 | 42.73 | 43.33 | 42.27 | 42.35 | 492,492 | -0.01(-0.02%) |
Nov 28, 2022 | 44.01 | 44.07 | 42.27 | 42.36 | 198,729 | -2.11(-4.74%) |
Nov 25, 2022 | 44.27 | 44.64 | 43.98 | 44.46 | 93,158 | +0.03(+0.06%) |
Nov 23, 2022 | 43.56 | 44.46 | 43.34 | 44.43 | 150,435 | +0.94(+2.16%) |
Nov 22, 2022 | 43.27 | 43.50 | 42.42 | 43.49 | 254,720 | +0.40(+0.92%) |
Nov 21, 2022 | 43.43 | 43.55 | 42.64 | 43.10 | 143,879 | -0.83(-1.90%) |
Nov 18, 2022 | 45.01 | 45.02 | 43.50 | 43.93 | 288,576 | -0.52(-1.17%) |
Nov 17, 2022 | 43.87 | 44.58 | 43.36 | 44.45 | 331,985 | -0.42(-0.93%) |
Nov 16, 2022 | 45.99 | 45.99 | 44.61 | 44.87 | 207,369 | -1.53(-3.29%) |
Nov 15, 2022 | 46.79 | 47.20 | 46.09 | 46.40 | 184,350 | +0.99(+2.17%) |
Nov 14, 2022 | 46.14 | 46.32 | 44.42 | 45.41 | 193,817 | -0.75(-1.62%) |
Nov 11, 2022 | 45.20 | 46.83 | 44.97 | 46.16 | 209,855 | +1.20(+2.66%) |
Nov 10, 2022 | 43.12 | 45.12 | 42.71 | 44.97 | 577,870 | +4.12(+10.08%) |
Nov 09, 2022 | 42.31 | 42.76 | 40.77 | 40.85 | 358,258 | -1.75(-4.10%) |
Nov 08, 2022 | 42.70 | 43.38 | 41.90 | 42.59 | 402,987 | +0.53(+1.26%) |
Nov 07, 2022 | 43.09 | 43.34 | 41.70 | 42.06 | 209,448 | -0.65(-1.51%) |
Nov 04, 2022 | 43.51 | 43.65 | 41.77 | 42.71 | 356,422 | +0.57(+1.35%) |
Nov 03, 2022 | 41.04 | 42.92 | 40.85 | 42.14 | 212,926 | +0.61(+1.46%) |
Nov 02, 2022 | 43.43 | 41.45 | 41.53 | 395,045 | -2.04(-4.68%) | |
Nov 01, 2022 | 44.97 | 45.25 | 43.48 | 43.57 | 581,536 | -0.20(-0.46%) |
Oct 31, 2022 | 42.73 | 43.94 | 42.55 | 43.77 | 1,082,881 | +0.83(+1.92%) |
Oct 28, 2022 | 42.89 | 43.37 | 41.87 | 42.94 | 479,224 | +0.04(+0.09%) |
Oct 27, 2022 | 43.48 | 43.98 | 42.79 | 42.91 | 585,209 | -0.31(-0.72%) |
Oct 26, 2022 | 43.30 | 44.67 | 43.10 | 43.22 | 768,925 | +0.12(+0.29%) |
Oct 25, 2022 | 40.52 | 43.23 | 40.43 | 43.10 | 733,477 | +2.65(+6.54%) |
Oct 24, 2022 | 41.23 | 41.23 | 39.24 | 40.45 | 1,333,950 | -0.78(-1.89%) |
Oct 21, 2022 | 40.38 | 41.33 | 39.78 | 41.23 | 958,952 | +0.78(+1.92%) |
Oct 20, 2022 | 41.56 | 42.29 | 40.20 | 40.45 | 795,772 | -1.23(-2.96%) |
Oct 19, 2022 | 42.05 | 42.13 | 41.14 | 41.68 | 169,540 | -0.96(-2.25%) |
Oct 18, 2022 | 43.52 | 43.97 | 41.99 | 42.64 | 594,704 | +0.54(+1.28%) |
Oct 17, 2022 | 42.21 | 42.85 | 41.76 | 42.10 | 637,363 | +1.20(+2.95%) |
Oct 14, 2022 | 43.17 | 43.68 | 40.85 | 40.89 | 454,651 | -1.80(-4.22%) |
Oct 13, 2022 | 40.43 | 42.75 | 39.89 | 42.70 | 389,789 | +0.81(+1.93%) |
Oct 12, 2022 | 42.92 | 42.92 | 41.42 | 41.89 | 305,544 | -0.97(-2.26%) |
Oct 11, 2022 | 42.85 | 43.65 | 41.65 | 42.86 | 443,095 | -0.31(-0.73%) |
Oct 10, 2022 | 44.38 | 44.38 | 42.62 | 43.17 | 397,785 | -1.09(-2.47%) |
Oct 07, 2022 | 46.14 | 46.14 | 43.98 | 44.26 | 317,975 | -2.46(-5.26%) |
Oct 06, 2022 | 47.99 | 49.42 | 46.62 | 46.72 | 150,425 | -1.29(-2.69%) |
Oct 05, 2022 | 48.72 | 48.72 | 46.73 | 48.01 | 347,252 | -1.61(-3.25%) |
Oct 04, 2022 | 48.48 | 49.91 | 48.42 | 49.62 | 325,900 | +2.69(+5.72%) |
Oct 03, 2022 | 46.22 | 47.47 | 44.78 | 46.94 | 722,194 | +1.22(+2.68%) |
Sep 30, 2022 | 45.77 | 47.20 | 45.45 | 45.72 | 378,878 | -0.32(-0.70%) |
Sep 29, 2022 | 48.00 | 48.16 | 45.27 | 46.04 | 638,627 | -2.95(-6.02%) |
Sep 28, 2022 | 47.58 | 49.30 | 47.08 | 48.99 | 328,879 | +1.38(+2.89%) |
Sep 27, 2022 | 47.99 | 48.71 | 47.08 | 47.61 | 348,390 | +0.77(+1.64%) |
Sep 26, 2022 | 47.15 | 49.09 | 46.74 | 46.84 | 336,328 | -0.62(-1.30%) |
Sep 23, 2022 | 48.50 | 48.58 | 46.75 | 47.46 | 485,798 | -2.24(-4.51%) |
Sep 22, 2022 | 51.73 | 52.04 | 49.14 | 49.70 | 424,593 | -2.12(-4.08%) |
Sep 21, 2022 | 52.52 | 53.78 | 51.49 | 51.82 | 264,535 | -0.38(-0.73%) |
Sep 20, 2022 | 53.84 | 53.90 | 52.16 | 52.20 | 211,694 | -1.95(-3.61%) |
Sep 19, 2022 | 53.45 | 54.43 | 53.36 | 54.15 | 358,664 | +0.15(+0.28%) |
Sep 16, 2022 | 53.83 | 54.44 | 53.12 | 54.00 | 825,760 | -1.03(-1.87%) |
Sep 15, 2022 | 55.54 | 56.90 | 54.69 | 55.03 | 742,184 | -0.90(-1.62%) |
Sep 14, 2022 | 54.28 | 55.98 | 53.33 | 55.93 | 890,714 | +1.59(+2.93%) |
Sep 13, 2022 | 53.44 | 55.21 | 53.12 | 54.34 | 1,589,082 | -1.42(-2.55%) |
Sep 12, 2022 | 55.47 | 55.80 | 54.22 | 55.76 | 1,536,429 | +0.68(+1.23%) |
Sep 09, 2022 | 54.84 | 55.31 | 54.38 | 55.08 | 455,726 | +0.95(+1.76%) |
Sep 08, 2022 | 53.27 | 54.20 | 52.92 | 54.13 | 567,239 | +0.43(+0.81%) |
Sep 07, 2022 | 51.49 | 53.88 | 51.25 | 53.70 | 512,011 | +2.35(+4.57%) |
Sep 06, 2022 | 51.75 | 51.99 | 50.41 | 51.35 | 1,029,354 | +0.08(+0.17%) |
Sep 02, 2022 | 53.03 | 53.03 | 50.83 | 51.27 | 653,728 | -0.94(-1.80%) |
Sep 01, 2022 | 53.37 | 53.37 | 51.06 | 52.21 | 215,939 | -1.96(-3.62%) |
Aug 31, 2022 | 53.82 | 54.50 | 52.98 | 54.17 | 413,299 | +0.75(+1.41%) |
Aug 30, 2022 | 54.96 | 55.44 | 52.67 | 53.42 | 238,365 | -0.89(-1.63%) |
Aug 29, 2022 | 54.33 | 55.72 | 54.08 | 54.30 | 190,721 | -0.94(-1.71%) |
Aug 26, 2022 | 57.77 | 57.89 | 55.05 | 55.24 | 352,596 | -2.16(-3.76%) |
Aug 25, 2022 | 57.44 | 57.61 | 56.38 | 57.40 | 421,310 | +1.00(+1.77%) |
Aug 24, 2022 | 54.17 | 56.76 | 54.17 | 56.40 | 440,525 | +2.50(+4.63%) |
Aug 23, 2022 | 53.83 | 54.79 | 53.45 | 53.91 | 215,710 | +0.51(+0.95%) |
Aug 22, 2022 | 53.23 | 53.72 | 52.76 | 53.40 | 372,604 | -1.22(-2.23%) |
Aug 19, 2022 | 56.51 | 56.53 | 54.30 | 54.61 | 595,938 | -3.24(-5.60%) |
Aug 18, 2022 | 57.48 | 58.17 | 57.09 | 57.85 | 361,949 | +0.83(+1.45%) |
Aug 17, 2022 | 58.19 | 58.34 | 56.30 | 57.02 | 806,761 | -2.08(-3.52%) |
Aug 16, 2022 | 59.98 | 60.27 | 58.41 | 59.11 | 531,297 | -1.48(-2.44%) |
Aug 15, 2022 | 60.68 | 61.34 | 59.48 | 60.59 | 437,419 | -0.48(-0.79%) |
Aug 12, 2022 | 58.64 | 61.14 | 57.90 | 61.07 | 923,179 | +2.95(+5.07%) |
Aug 11, 2022 | 59.56 | 59.90 | 58.08 | 58.12 | 731,691 | -0.24(-0.42%) |
Aug 10, 2022 | 56.69 | 58.48 | 55.81 | 58.36 | 380,909 | +3.56(+6.50%) |
Aug 09, 2022 | 55.64 | 55.71 | 54.47 | 54.80 | 630,759 | -1.55(-2.74%) |
Aug 08, 2022 | 56.95 | 58.07 | 56.13 | 56.35 | 567,101 | +0.91(+1.65%) |
Aug 05, 2022 | 55.11 | 56.23 | 54.27 | 55.43 | 307,627 | +0.32(+0.58%) |
Aug 04, 2022 | 54.21 | 55.41 | 54.12 | 55.11 | 429,736 | +1.10(+2.04%) |
Aug 03, 2022 | 53.99 | 54.13 | 52.73 | 54.01 | 770,597 | +0.55(+1.02%) |
Aug 02, 2022 | 51.37 | 54.06 | 51.16 | 53.46 | 348,460 | +1.57(+3.03%) |
Aug 01, 2022 | 52.43 | 52.53 | 51.26 | 51.89 | 423,121 | -0.80(-1.52%) |
Jul 29, 2022 | 51.21 | 52.81 | 50.76 | 52.69 | 298,599 | +1.40(+2.74%) |
Jul 28, 2022 | 49.58 | 51.51 | 49.30 | 51.29 | 352,930 | +3.77(+7.93%) |
Jul 27, 2022 | 46.29 | 47.63 | 45.94 | 47.52 | 170,954 | +2.16(+4.76%) |
Jul 26, 2022 | 46.36 | 46.36 | 45.16 | 45.36 | 164,316 | -1.38(-2.96%) |
Jul 25, 2022 | 46.63 | 46.81 | 45.47 | 46.75 | 118,509 | +0.51(+1.10%) |
Jul 22, 2022 | 48.66 | 48.73 | 45.92 | 46.24 | 234,451 | -2.21(-4.57%) |
Jul 21, 2022 | 47.96 | 48.49 | 47.15 | 48.45 | 258,113 | +0.42(+0.88%) |
Jul 20, 2022 | 46.46 | 48.28 | 46.44 | 48.03 | 221,133 | +1.71(+3.70%) |
Jul 19, 2022 | 45.66 | 46.52 | 45.13 | 46.31 | 214,174 | +1.36(+3.02%) |
Jul 18, 2022 | 44.94 | 46.23 | 44.80 | 44.96 | 295,932 | +0.80(+1.81%) |
Jul 15, 2022 | 44.02 | 44.18 | 42.05 | 44.16 | 267,280 | -0.03(-0.06%) |
Jul 14, 2022 | 43.36 | 44.18 | 42.60 | 44.18 | 102,351 | +0.23(+0.51%) |
Jul 13, 2022 | 42.87 | 44.43 | 42.55 | 43.96 | 286,297 | +0.11(+0.26%) |
Jul 12, 2022 | 44.34 | 44.78 | 43.07 | 43.85 | 783,844 | +0.11(+0.26%) |
Jul 11, 2022 | 45.94 | 45.96 | 43.69 | 43.73 | 221,287 | -2.78(-5.98%) |
Jul 08, 2022 | 45.19 | 47.22 | 44.81 | 46.51 | 854,536 | +0.90(+1.98%) |
Jul 07, 2022 | 43.31 | 45.80 | 43.31 | 45.61 | 267,988 | +2.86(+6.70%) |
Jul 06, 2022 | 43.13 | 43.84 | 42.19 | 42.74 | 443,081 | -0.48(-1.11%) |
Jul 05, 2022 | 42.17 | 43.22 | 40.58 | 43.22 | 475,715 | +0.48(+1.12%) |
Jul 01, 2022 | 42.98 | 43.73 | 42.09 | 42.74 | 435,455 | -0.32(-0.74%) |
Jun 30, 2022 | 42.38 | 43.64 | 41.67 | 43.06 | 575,465 | +0.15(+0.35%) |
Jun 29, 2022 | 44.40 | 44.41 | 42.31 | 42.91 | 589,582 | -2.02(-4.49%) |
Jun 28, 2022 | 47.38 | 47.79 | 44.82 | 44.93 | 1,065,278 | -2.19(-4.64%) |
Jun 27, 2022 | 47.34 | 47.75 | 46.30 | 47.11 | 1,278,909 | +0.15(+0.32%) |
Jun 24, 2022 | 48.10 | 48.53 | 46.88 | 46.96 | 1,259,100 | -0.50(-1.05%) |
Jun 23, 2022 | 45.85 | 47.55 | 45.24 | 47.46 | 4,736,018 | +1.92(+4.22%) |
Jun 22, 2022 | 44.97 | 46.36 | 44.68 | 45.54 | 574,006 | -0.38(-0.82%) |
Jun 21, 2022 | 45.78 | 47.06 | 45.49 | 45.92 | 387,973 | +1.22(+2.73%) |
Jun 17, 2022 | 42.82 | 45.23 | 42.63 | 44.70 | 1,303,215 | +2.43(+5.76%) |
Jun 16, 2022 | 43.64 | 44.24 | 41.86 | 42.26 | 788,221 | -2.93(-6.48%) |
Jun 15, 2022 | 44.15 | 45.75 | 43.46 | 45.19 | 642,930 | +1.67(+3.83%) |
Jun 14, 2022 | 45.09 | 45.24 | 42.99 | 43.53 | 2,326,566 | -1.09(-2.45%) |
Jun 13, 2022 | 45.51 | 45.91 | 43.84 | 44.62 | 2,248,664 | -3.10(-6.49%) |
Jun 10, 2022 | 48.37 | 49.39 | 47.43 | 47.72 | 666,054 | -1.73(-3.50%) |
Jun 09, 2022 | 50.59 | 51.10 | 49.43 | 49.45 | 550,820 | -1.64(-3.21%) |
Jun 08, 2022 | 51.26 | 52.25 | 50.55 | 51.09 | 473,255 | -0.29(-0.56%) |
Jun 07, 2022 | 50.27 | 51.47 | 50.13 | 51.38 | 348,618 | +0.34(+0.66%) |
Jun 06, 2022 | 52.22 | 52.63 | 50.44 | 51.04 | 677,918 | +0.88(+1.75%) |
Jun 03, 2022 | 50.46 | 51.21 | 49.36 | 50.16 | 397,195 | -1.27(-2.47%) |
Jun 02, 2022 | 48.57 | 51.76 | 48.56 | 51.43 | 741,534 | +2.97(+6.12%) |
Jun 01, 2022 | 50.26 | 50.78 | 48.04 | 48.47 | 1,114,024 | -1.55(-3.11%) |
May 31, 2022 | 51.14 | 51.50 | 49.64 | 50.02 | 1,310,310 | -0.88(-1.73%) |
May 27, 2022 | 48.84 | 51.00 | 48.84 | 50.90 | 420,511 | +2.61(+5.41%) |
May 26, 2022 | 46.47 | 48.71 | 46.10 | 48.29 | 779,972 | +1.97(+4.24%) |
May 25, 2022 | 45.08 | 46.61 | 44.67 | 46.32 | 295,658 | +1.00(+2.21%) |
May 24, 2022 | 46.31 | 46.36 | 44.60 | 45.32 | 260,699 | -1.88(-3.99%) |
May 23, 2022 | 47.03 | 47.32 | 45.25 | 47.20 | 498,746 | +0.60(+1.29%) |
May 20, 2022 | 48.36 | 48.57 | 44.80 | 46.61 | 347,594 | -0.82(-1.74%) |
May 19, 2022 | 45.56 | 48.22 | 45.56 | 47.43 | 385,318 | +1.59(+3.47%) |
May 18, 2022 | 45.92 | 48.18 | 45.48 | 45.84 | 282,839 | -0.88(-1.88%) |
May 17, 2022 | 45.01 | 46.79 | 44.72 | 46.72 | 368,580 | +2.92(+6.67%) |
May 16, 2022 | 44.27 | 45.62 | 43.55 | 43.80 | 286,836 | -0.65(-1.45%) |
May 13, 2022 | 42.31 | 44.80 | 42.29 | 44.44 | 427,539 | +3.53(+8.62%) |
May 12, 2022 | 38.84 | 42.04 | 37.92 | 40.92 | 508,838 | +1.43(+3.63%) |
May 11, 2022 | 42.25 | 42.84 | 39.34 | 39.48 | 394,149 | -3.33(-7.78%) |
May 10, 2022 | 44.92 | 45.46 | 41.49 | 42.82 | 641,498 | -0.78(-1.78%) |
May 09, 2022 | 46.72 | 46.79 | 43.35 | 43.59 | 589,650 | -4.67(-9.68%) |
May 06, 2022 | 49.43 | 49.53 | 47.13 | 48.26 | 304,595 | -1.51(-3.03%) |
May 05, 2022 | 51.85 | 52.01 | 49.07 | 49.77 | 230,125 | -2.62(-5.00%) |
May 04, 2022 | 50.10 | 52.53 | 49.15 | 52.39 | 411,126 | +2.62(+5.27%) |
May 03, 2022 | 48.56 | 50.28 | 48.38 | 49.77 | 247,420 | +1.01(+2.07%) |
May 02, 2022 | 47.45 | 48.78 | 46.85 | 48.76 | 240,617 | +1.08(+2.26%) |
Apr 29, 2022 | 48.64 | 50.34 | 47.59 | 47.68 | 174,661 | -1.24(-2.54%) |
Apr 28, 2022 | 48.67 | 49.23 | 46.60 | 48.93 | 289,437 | +0.93(+1.93%) |
Apr 27, 2022 | 48.37 | 49.73 | 47.87 | 48.00 | 272,868 | +0.14(+0.29%) |
Apr 26, 2022 | 49.97 | 50.13 | 47.77 | 47.86 | 508,342 | -2.50(-4.96%) |
Apr 25, 2022 | 48.73 | 50.36 | 48.41 | 50.36 | 227,404 | +0.82(+1.66%) |
Apr 22, 2022 | 50.32 | 51.22 | 48.98 | 49.53 | 277,407 | -0.88(-1.74%) |
Apr 21, 2022 | 54.28 | 54.73 | 49.93 | 50.41 | 441,008 | -2.96(-5.54%) |
Apr 20, 2022 | 55.50 | 55.50 | 53.34 | 53.37 | 283,240 | -1.70(-3.09%) |
Apr 19, 2022 | 53.87 | 55.44 | 53.28 | 55.08 | 274,606 | +1.28(+2.38%) |
Apr 18, 2022 | 54.53 | 54.53 | 53.18 | 53.79 | 216,766 | -0.74(-1.36%) |
Apr 14, 2022 | 56.23 | 56.53 | 54.49 | 54.53 | 160,835 | -1.65(-2.93%) |
Apr 13, 2022 | 54.92 | 56.24 | 54.19 | 56.18 | 107,632 | +1.53(+2.79%) |
Apr 12, 2022 | 56.50 | 57.08 | 54.34 | 54.65 | 404,195 | -0.74(-1.33%) |
Apr 11, 2022 | 55.24 | 56.41 | 54.38 | 55.39 | 523,188 | -0.69(-1.23%) |
Apr 08, 2022 | 57.84 | 57.87 | 55.98 | 56.09 | 380,512 | -1.94(-3.34%) |
Apr 07, 2022 | 58.72 | 59.40 | 56.29 | 58.02 | 308,340 | -0.71(-1.21%) |
Apr 06, 2022 | 60.41 | 60.51 | 57.70 | 58.73 | 524,797 | -2.73(-4.45%) |
Apr 05, 2022 | 64.28 | 64.54 | 61.25 | 61.47 | 363,279 | -2.53(-3.95%) |
Apr 04, 2022 | 61.42 | 64.17 | 61.29 | 63.99 | 514,765 | +3.16(+5.20%) |
Apr 01, 2022 | 61.57 | 62.19 | 60.12 | 60.83 | 290,681 | -0.13(-0.21%) |
Mar 31, 2022 | 61.54 | 62.02 | 60.55 | 60.96 | 347,215 | -0.35(-0.56%) |
Mar 30, 2022 | 62.23 | 63.41 | 60.97 | 61.31 | 429,798 | -1.13(-1.81%) |
Mar 29, 2022 | 60.81 | 62.68 | 60.40 | 62.44 | 412,273 | +2.03(+3.36%) |
Mar 28, 2022 | 61.00 | 61.64 | 59.09 | 60.41 | 492,962 | -0.52(-0.86%) |
Mar 25, 2022 | 61.95 | 61.98 | 60.06 | 60.93 | 263,373 | -1.01(-1.63%) |
Mar 24, 2022 | 61.19 | 61.99 | 60.11 | 61.94 | 594,568 | +1.30(+2.14%) |
Mar 23, 2022 | 60.76 | 62.32 | 59.89 | 60.64 | 403,134 | -0.79(-1.28%) |
Mar 22, 2022 | 60.72 | 62.29 | 60.50 | 61.43 | 531,162 | +1.13(+1.88%) |
Mar 21, 2022 | 60.61 | 61.42 | 59.30 | 60.30 | 1,359,214 | -0.37(-0.61%) |
Mar 18, 2022 | 58.72 | 60.98 | 58.72 | 60.67 | 1,382,363 | +1.46(+2.47%) |
Mar 17, 2022 | 56.54 | 59.20 | 56.34 | 59.20 | 1,483,250 | +2.22(+3.89%) |
Mar 16, 2022 | 54.81 | 57.05 | 54.40 | 56.99 | 1,153,392 | +3.59(+6.72%) |
Mar 15, 2022 | 51.44 | 53.47 | 50.12 | 53.40 | 1,294,596 | +1.97(+3.82%) |
Mar 14, 2022 | 54.53 | 54.53 | 51.14 | 51.43 | 1,011,537 | -3.77(-6.84%) |
Mar 11, 2022 | 57.83 | 58.15 | 55.18 | 55.21 | 754,142 | -1.99(-3.49%) |
Mar 10, 2022 | 57.01 | 57.31 | 55.79 | 57.20 | 390,372 | -0.85(-1.46%) |
Mar 09, 2022 | 57.34 | 58.58 | 56.73 | 58.05 | 713,149 | +1.19(+2.10%) |
Mar 08, 2022 | 53.31 | 57.82 | 53.03 | 56.86 | 1,422,606 | +4.29(+8.16%) |
Mar 07, 2022 | 52.03 | 53.71 | 51.92 | 52.57 | 1,127,837 | +1.03(+1.99%) |
Mar 04, 2022 | 52.93 | 54.06 | 51.24 | 51.54 | 2,165,788 | -1.81(-3.39%) |
Mar 03, 2022 | 55.06 | 55.12 | 53.05 | 53.35 | 1,140,878 | -1.36(-2.49%) |
Mar 02, 2022 | 55.29 | 55.52 | 53.78 | 54.71 | 331,864 | -0.55(-1.00%) |
Mar 01, 2022 | 55.27 | 55.96 | 54.16 | 55.26 | 636,048 | -0.07(-0.12%) |
Feb 28, 2022 | 53.53 | 56.18 | 53.46 | 55.33 | 1,218,212 | +2.40(+4.54%) |
Feb 25, 2022 | 52.08 | 52.92 | 51.57 | 52.92 | 434,015 | +0.95(+1.83%) |
Feb 24, 2022 | 45.51 | 52.09 | 45.30 | 51.97 | 642,578 | +3.88(+8.06%) |
Feb 23, 2022 | 50.02 | 50.49 | 47.98 | 48.09 | 293,454 | -0.96(-1.96%) |
Feb 22, 2022 | 50.39 | 51.38 | 48.69 | 49.05 | 493,101 | -2.31(-4.50%) |
Feb 18, 2022 | 51.37 | 0 | -1.48(-2.80%) | |||
Feb 17, 2022 | 54.40 | 55.00 | 52.61 | 52.85 | 210,177 | -2.43(-4.40%) |
Feb 16, 2022 | 54.65 | 55.52 | 53.94 | 55.28 | 207,571 | +0.06(+0.10%) |
Feb 15, 2022 | 52.72 | 55.33 | 52.72 | 55.22 | 474,609 | +3.77(+7.34%) |
Feb 14, 2022 | 51.33 | 53.16 | 50.90 | 51.45 | 633,717 | -0.11(-0.22%) |
Feb 11, 2022 | 53.45 | 54.34 | 51.06 | 51.56 | 446,355 | -1.85(-3.46%) |
Feb 10, 2022 | 52.96 | 55.81 | 52.72 | 53.41 | 495,158 | -1.05(-1.93%) |
Feb 09, 2022 | 53.39 | 54.53 | 52.83 | 54.46 | 653,048 | +2.63(+5.07%) |
Feb 08, 2022 | 50.31 | 51.99 | 50.13 | 51.83 | 272,971 | +1.34(+2.66%) |
Feb 07, 2022 | 50.71 | 51.86 | 50.06 | 50.49 | 334,888 | -0.16(-0.31%) |
Feb 04, 2022 | 49.46 | 51.09 | 48.83 | 50.65 | 312,395 | +1.47(+2.99%) |
Feb 03, 2022 | 50.14 | 49.08 | 49.18 | 406,525 | -2.35(-4.56%) | |
Feb 02, 2022 | 54.01 | 54.01 | 51.11 | 51.52 | 629,816 | -1.81(-3.39%) |
Feb 01, 2022 | 53.33 | 53.87 | 51.58 | 53.33 | 551,725 | +0.69(+1.31%) |
Jan 31, 2022 | 48.54 | 52.68 | 52.64 | 895,793 | +4.51(+9.37%) | |
Jan 28, 2022 | 47.43 | 48.18 | 45.75 | 48.13 | 694,509 | +0.66(+1.39%) |
Jan 27, 2022 | 51.02 | 51.02 | 47.26 | 47.47 | 1,296,234 | -2.59(-5.18%) |
Jan 26, 2022 | 52.44 | 53.24 | 49.79 | 50.06 | 412,502 | -0.75(-1.47%) |
Jan 25, 2022 | 50.80 | 51.80 | 49.55 | 50.81 | 493,556 | -1.25(-2.40%) |
Jan 24, 2022 | 49.86 | 52.14 | 47.48 | 52.06 | 917,976 | +0.14(+0.27%) |
Jan 21, 2022 | 53.89 | 54.37 | 51.72 | 51.92 | 704,118 | -2.67(-4.88%) |
Jan 20, 2022 | 56.14 | 57.84 | 54.45 | 54.58 | 467,111 | -0.74(-1.33%) |
Jan 19, 2022 | 57.59 | 57.76 | 55.27 | 55.32 | 580,558 | -1.81(-3.17%) |
Jan 18, 2022 | 58.87 | 59.21 | 57.05 | 57.13 | 500,465 | -2.75(-4.59%) |
Jan 14, 2022 | 59.88 | 0 | -0.22(-0.37%) | |||
Jan 13, 2022 | 62.74 | 63.05 | 60.01 | 60.10 | 302,150 | -2.13(-3.42%) |
Jan 12, 2022 | 62.97 | 63.79 | 61.51 | 62.22 | 432,133 | +0.01(+0.01%) |
Jan 11, 2022 | 60.32 | 62.55 | 60.12 | 62.22 | 563,889 | +1.71(+2.83%) |
Jan 10, 2022 | 61.12 | 61.16 | 58.63 | 60.50 | 759,064 | -1.44(-2.33%) |
Jan 07, 2022 | 62.70 | 63.93 | 61.39 | 61.94 | 567,045 | -0.67(-1.07%) |
Jan 06, 2022 | 63.71 | 64.03 | 60.76 | 62.62 | 692,226 | -0.93(-1.47%) |
Jan 05, 2022 | 67.31 | 67.78 | 63.47 | 63.55 | 497,838 | -4.10(-6.06%) |
Jan 04, 2022 | 68.80 | 68.80 | 66.03 | 67.65 | 398,582 | -0.35(-0.52%) |