Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 36.39 | 37.09 | 36.15 | 37.06 | 60,383 | +0.74(+2.04%) |
Jan 30, 2023 | 36.83 | 36.97 | 36.07 | 36.32 | 42,132 | -0.83(-2.23%) |
Jan 27, 2023 | 36.74 | 37.45 | 36.25 | 37.15 | 29,681 | +0.52(+1.42%) |
Jan 26, 2023 | 37.40 | 37.40 | 36.17 | 36.63 | 38,341 | -0.51(-1.37%) |
Jan 25, 2023 | 36.71 | 37.14 | 36.05 | 37.14 | 37,193 | +0.13(+0.35%) |
Jan 24, 2023 | 36.57 | 37.84 | 36.20 | 37.01 | 43,518 | +0.43(+1.18%) |
Jan 23, 2023 | 36.99 | 37.18 | 36.38 | 36.58 | 46,652 | -0.33(-0.89%) |
Jan 20, 2023 | 36.75 | 37.53 | 36.10 | 36.91 | 66,294 | +0.35(+0.96%) |
Jan 19, 2023 | 36.28 | 37.11 | 36.15 | 36.56 | 44,809 | -0.04(-0.11%) |
Jan 18, 2023 | 36.67 | 37.22 | 36.32 | 36.60 | 28,234 | +0.28(+0.77%) |
Jan 17, 2023 | 37.08 | 37.21 | 36.22 | 36.32 | 44,176 | -0.59(-1.60%) |
Jan 13, 2023 | 35.66 | 37.57 | 35.60 | 36.91 | 49,737 | +1.24(+3.48%) |
Jan 12, 2023 | 36.54 | 36.61 | 35.64 | 35.67 | 57,605 | -0.54(-1.49%) |
Jan 11, 2023 | 36.12 | 36.36 | 35.65 | 36.21 | 27,651 | +0.40(+1.12%) |
Jan 10, 2023 | 34.77 | 36.06 | 33.95 | 35.81 | 47,130 | +0.90(+2.58%) |
Jan 09, 2023 | 35.44 | 35.73 | 34.88 | 34.91 | 34,970 | -0.45(-1.27%) |
Jan 06, 2023 | 34.63 | 35.44 | 34.51 | 35.36 | 33,399 | +1.12(+3.27%) |
Jan 05, 2023 | 34.70 | 35.20 | 33.88 | 34.24 | 60,000 | -0.66(-1.89%) |
Jan 04, 2023 | 34.91 | 35.08 | 34.51 | 34.90 | 32,988 | +0.24(+0.69%) |
Jan 03, 2023 | 35.81 | 35.84 | 34.09 | 34.66 | 70,315 | -1.10(-3.08%) |
Dec 30, 2022 | 35.19 | 36.34 | 34.66 | 35.76 | 81,599 | +0.33(+0.93%) |
Dec 29, 2022 | 34.88 | 35.71 | 34.69 | 35.43 | 38,708 | +0.91(+2.64%) |
Dec 28, 2022 | 34.05 | 35.40 | 34.05 | 34.52 | 41,227 | +0.41(+1.20%) |
Dec 27, 2022 | 34.58 | 34.78 | 32.82 | 34.11 | 26,797 | -0.32(-0.93%) |
Dec 23, 2022 | 34.79 | 35.56 | 33.90 | 34.43 | 29,247 | -0.36(-1.03%) |
Dec 22, 2022 | 35.41 | 35.98 | 34.12 | 34.79 | 51,072 | -0.99(-2.77%) |
Dec 21, 2022 | 34.45 | 35.90 | 34.45 | 35.78 | 61,734 | +1.64(+4.80%) |
Dec 20, 2022 | 33.12 | 34.70 | 33.04 | 34.14 | 55,291 | +0.86(+2.58%) |
Dec 19, 2022 | 35.29 | 35.38 | 32.73 | 33.28 | 95,672 | -2.29(-6.44%) |
Dec 16, 2022 | 34.57 | 36.21 | 34.23 | 35.57 | 521,788 | +0.94(+2.71%) |
Dec 15, 2022 | 34.84 | 35.20 | 33.95 | 34.63 | 75,879 | -0.69(-1.95%) |
Dec 14, 2022 | 35.76 | 36.29 | 35.08 | 35.32 | 49,768 | -0.65(-1.81%) |
Dec 13, 2022 | 36.02 | 36.78 | 35.19 | 35.97 | 59,207 | +0.86(+2.45%) |
Dec 12, 2022 | 34.92 | 36.03 | 34.31 | 35.11 | 53,487 | +0.30(+0.86%) |
Dec 09, 2022 | 33.97 | 35.20 | 33.92 | 34.81 | 36,140 | +0.66(+1.93%) |
Dec 08, 2022 | 34.78 | 35.08 | 34.12 | 34.15 | 33,199 | -0.76(-2.18%) |
Dec 07, 2022 | 35.71 | 35.97 | 34.52 | 34.91 | 35,324 | -0.66(-1.86%) |
Dec 06, 2022 | 36.27 | 36.59 | 35.53 | 35.57 | 37,270 | -0.51(-1.41%) |
Dec 05, 2022 | 36.17 | 36.51 | 35.52 | 36.08 | 44,235 | -0.30(-0.82%) |
Dec 02, 2022 | 35.29 | 36.69 | 34.25 | 36.38 | 68,798 | +0.73(+2.05%) |
Dec 01, 2022 | 35.18 | 36.02 | 34.99 | 35.65 | 60,044 | +0.47(+1.34%) |
Nov 30, 2022 | 34.17 | 35.23 | 33.91 | 35.18 | 84,323 | +1.15(+3.38%) |
Nov 29, 2022 | 34.51 | 34.59 | 33.91 | 34.03 | 25,458 | -0.68(-1.96%) |
Nov 28, 2022 | 35.07 | 35.39 | 34.43 | 34.71 | 39,191 | -0.39(-1.11%) |
Nov 25, 2022 | 35.33 | 35.55 | 34.87 | 35.10 | 11,580 | -0.24(-0.68%) |
Nov 23, 2022 | 35.58 | 37.49 | 35.03 | 35.34 | 27,081 | -0.17(-0.48%) |
Nov 22, 2022 | 35.64 | 35.66 | 35.13 | 35.51 | 36,170 | +0.18(+0.51%) |
Nov 21, 2022 | 34.52 | 35.36 | 34.29 | 35.33 | 47,585 | +0.81(+2.35%) |
Nov 18, 2022 | 34.39 | 34.72 | 34.02 | 34.52 | 96,134 | +0.77(+2.28%) |
Nov 17, 2022 | 33.71 | 33.90 | 33.49 | 33.75 | 55,184 | -0.20(-0.59%) |
Nov 16, 2022 | 34.59 | 34.59 | 33.94 | 33.95 | 37,822 | -0.89(-2.55%) |
Nov 15, 2022 | 34.27 | 35.20 | 34.25 | 34.84 | 62,557 | +0.88(+2.59%) |
Nov 14, 2022 | 34.33 | 34.66 | 33.92 | 33.96 | 29,370 | -0.43(-1.25%) |
Nov 11, 2022 | 35.88 | 35.88 | 34.06 | 34.39 | 49,086 | -1.30(-3.64%) |
Nov 10, 2022 | 35.02 | 36.45 | 34.81 | 35.69 | 78,902 | +1.54(+4.51%) |
Nov 09, 2022 | 34.52 | 35.00 | 34.00 | 34.15 | 34,351 | -0.73(-2.09%) |
Nov 08, 2022 | 33.94 | 35.00 | 33.61 | 34.88 | 69,462 | +1.13(+3.35%) |
Nov 07, 2022 | 34.80 | 34.90 | 33.61 | 33.75 | 56,899 | -1.27(-3.63%) |
Nov 04, 2022 | 35.78 | 36.13 | 34.51 | 35.02 | 55,933 | -0.67(-1.88%) |
Nov 03, 2022 | 42.12 | 42.12 | 35.31 | 35.69 | 79,903 | -5.29(-12.91%) |
Nov 02, 2022 | 42.61 | 40.73 | 40.98 | 61,519 | -1.42(-3.35%) | |
Nov 01, 2022 | 42.41 | 42.63 | 41.62 | 42.40 | 33,975 | +0.08(+0.19%) |
Oct 31, 2022 | 42.00 | 42.86 | 41.34 | 42.32 | 41,676 | +0.27(+0.64%) |
Oct 28, 2022 | 41.21 | 42.29 | 41.05 | 42.05 | 37,371 | +1.13(+2.76%) |
Oct 27, 2022 | 40.85 | 41.61 | 40.70 | 40.92 | 42,210 | +0.07(+0.17%) |
Oct 26, 2022 | 40.94 | 41.50 | 40.49 | 40.85 | 32,545 | +0.11(+0.27%) |
Oct 25, 2022 | 39.74 | 41.42 | 39.10 | 40.74 | 57,678 | +0.94(+2.36%) |
Oct 24, 2022 | 39.68 | 39.82 | 38.57 | 39.80 | 40,542 | -0.04(-0.10%) |
Oct 21, 2022 | 38.86 | 39.90 | 38.41 | 39.84 | 44,434 | +0.87(+2.23%) |
Oct 20, 2022 | 38.76 | 39.67 | 38.55 | 38.97 | 65,934 | +0.09(+0.23%) |
Oct 19, 2022 | 38.72 | 39.00 | 37.87 | 38.88 | 45,733 | -0.13(-0.33%) |
Oct 18, 2022 | 39.57 | 39.68 | 38.69 | 39.01 | 38,257 | -0.04(-0.10%) |
Oct 17, 2022 | 38.79 | 39.59 | 38.75 | 39.05 | 41,248 | +0.91(+2.39%) |
Oct 14, 2022 | 39.82 | 40.36 | 38.03 | 38.14 | 45,052 | -1.32(-3.35%) |
Oct 13, 2022 | 38.49 | 39.68 | 38.49 | 39.46 | 51,509 | +0.52(+1.34%) |
Oct 12, 2022 | 37.98 | 39.36 | 37.98 | 38.94 | 64,469 | +1.05(+2.77%) |
Oct 11, 2022 | 37.99 | 38.34 | 37.71 | 37.89 | 55,685 | -0.25(-0.66%) |
Oct 10, 2022 | 37.91 | 38.50 | 37.85 | 38.14 | 39,525 | +0.24(+0.63%) |
Oct 07, 2022 | 38.32 | 38.38 | 37.48 | 37.90 | 76,978 | -0.61(-1.58%) |
Oct 06, 2022 | 38.17 | 38.72 | 37.50 | 38.51 | 72,199 | +0.34(+0.89%) |
Oct 05, 2022 | 38.03 | 38.62 | 37.95 | 38.17 | 33,154 | -0.09(-0.24%) |
Oct 04, 2022 | 37.25 | 38.38 | 37.25 | 38.26 | 43,157 | +1.58(+4.31%) |
Oct 03, 2022 | 36.44 | 36.95 | 36.44 | 36.68 | 36,304 | +0.67(+1.86%) |
Sep 30, 2022 | 35.81 | 36.69 | 35.72 | 36.01 | 84,412 | +0.45(+1.27%) |
Sep 29, 2022 | 35.24 | 35.65 | 34.62 | 35.56 | 33,946 | +0.05(+0.14%) |
Sep 28, 2022 | 35.00 | 35.95 | 34.54 | 35.51 | 43,302 | +0.80(+2.30%) |
Sep 27, 2022 | 34.71 | 35.40 | 34.23 | 34.71 | 39,053 | +0.51(+1.49%) |
Sep 26, 2022 | 35.29 | 35.65 | 34.08 | 34.20 | 34,235 | -1.05(-2.98%) |
Sep 23, 2022 | 35.61 | 35.61 | 34.80 | 35.25 | 25,774 | -0.48(-1.34%) |
Sep 22, 2022 | 36.52 | 36.52 | 35.35 | 35.73 | 24,365 | -0.85(-2.32%) |
Sep 21, 2022 | 37.22 | 37.99 | 36.58 | 36.58 | 42,233 | -0.33(-0.89%) |
Sep 20, 2022 | 37.97 | 37.97 | 36.55 | 36.91 | 31,563 | -1.19(-3.12%) |
Sep 19, 2022 | 37.55 | 38.32 | 37.55 | 38.10 | 38,869 | +0.31(+0.82%) |
Sep 16, 2022 | 38.37 | 38.64 | 37.45 | 37.79 | 109,803 | -0.79(-2.05%) |
Sep 15, 2022 | 38.86 | 39.10 | 38.12 | 38.58 | 33,552 | -0.44(-1.13%) |
Sep 14, 2022 | 38.56 | 39.25 | 38.47 | 39.02 | 40,714 | +0.39(+1.01%) |
Sep 13, 2022 | 39.92 | 39.92 | 38.59 | 38.63 | 39,495 | -2.04(-5.02%) |
Sep 12, 2022 | 40.79 | 40.91 | 40.19 | 40.67 | 43,263 | +0.01(+0.02%) |
Sep 09, 2022 | 40.22 | 41.00 | 40.10 | 40.66 | 45,061 | +0.61(+1.52%) |
Sep 08, 2022 | 40.14 | 40.82 | 39.84 | 40.05 | 31,491 | -0.50(-1.23%) |
Sep 07, 2022 | 40.07 | 40.66 | 39.55 | 40.55 | 48,948 | +0.41(+1.02%) |
Sep 06, 2022 | 39.74 | 40.37 | 39.27 | 40.14 | 36,103 | +0.34(+0.85%) |
Sep 02, 2022 | 41.31 | 41.60 | 39.26 | 39.80 | 51,536 | -1.21(-2.95%) |
Sep 01, 2022 | 41.25 | 41.95 | 40.67 | 41.01 | 40,084 | -0.58(-1.39%) |
Aug 31, 2022 | 41.25 | 41.93 | 41.08 | 41.59 | 70,776 | +0.33(+0.80%) |
Aug 30, 2022 | 41.36 | 41.80 | 40.43 | 41.26 | 43,137 | -0.18(-0.43%) |
Aug 29, 2022 | 41.64 | 41.66 | 41.25 | 41.44 | 30,159 | -0.34(-0.81%) |
Aug 26, 2022 | 42.62 | 43.03 | 41.66 | 41.78 | 40,297 | -0.84(-1.97%) |
Aug 25, 2022 | 42.84 | 43.31 | 42.25 | 42.62 | 36,511 | +0.04(+0.09%) |
Aug 24, 2022 | 42.72 | 43.18 | 41.72 | 42.58 | 47,672 | +0.14(+0.33%) |
Aug 23, 2022 | 43.27 | 43.55 | 42.41 | 42.44 | 35,621 | -0.96(-2.21%) |
Aug 22, 2022 | 44.18 | 44.18 | 43.23 | 43.40 | 29,566 | -0.96(-2.16%) |
Aug 19, 2022 | 44.49 | 44.72 | 44.02 | 44.36 | 94,842 | -0.42(-0.94%) |
Aug 18, 2022 | 44.54 | 45.51 | 44.36 | 44.78 | 33,353 | +0.50(+1.13%) |
Aug 17, 2022 | 44.46 | 44.63 | 43.87 | 44.28 | 24,981 | -0.41(-0.92%) |
Aug 16, 2022 | 45.24 | 45.24 | 44.51 | 44.69 | 24,782 | -0.55(-1.22%) |
Aug 15, 2022 | 44.92 | 45.61 | 44.28 | 45.24 | 38,985 | +0.28(+0.62%) |
Aug 12, 2022 | 43.90 | 45.28 | 43.06 | 44.96 | 55,864 | +1.52(+3.50%) |
Aug 11, 2022 | 43.39 | 43.77 | 42.62 | 43.44 | 45,759 | +0.30(+0.70%) |
Aug 10, 2022 | 42.52 | 43.45 | 42.51 | 43.14 | 64,016 | +1.37(+3.28%) |
Aug 09, 2022 | 42.70 | 43.00 | 41.62 | 41.77 | 62,340 | -0.99(-2.32%) |
Aug 08, 2022 | 42.60 | 43.24 | 42.26 | 42.76 | 61,105 | +0.02(+0.05%) |
Aug 05, 2022 | 43.43 | 44.09 | 42.70 | 42.74 | 52,311 | -1.34(-3.04%) |
Aug 04, 2022 | 45.88 | 46.00 | 43.60 | 44.08 | 58,067 | -2.06(-4.46%) |
Aug 03, 2022 | 46.17 | 46.55 | 45.95 | 46.14 | 49,124 | -0.48(-1.03%) |
Aug 02, 2022 | 47.10 | 48.25 | 46.62 | 46.62 | 40,263 | -0.91(-1.91%) |
Aug 01, 2022 | 45.97 | 48.06 | 45.65 | 47.53 | 61,072 | +1.04(+2.24%) |
Jul 29, 2022 | 48.67 | 49.30 | 45.49 | 46.49 | 65,118 | -4.15(-8.20%) |
Jul 28, 2022 | 50.26 | 51.04 | 50.05 | 50.64 | 29,292 | +0.48(+0.96%) |
Jul 27, 2022 | 49.89 | 50.39 | 49.15 | 50.16 | 32,493 | +0.77(+1.56%) |
Jul 26, 2022 | 48.40 | 49.47 | 48.40 | 49.39 | 47,150 | +0.87(+1.79%) |
Jul 25, 2022 | 48.55 | 49.10 | 48.01 | 48.52 | 25,096 | +0.05(+0.10%) |
Jul 22, 2022 | 48.33 | 49.58 | 47.82 | 48.47 | 43,434 | +0.05(+0.10%) |
Jul 21, 2022 | 48.15 | 48.43 | 47.62 | 48.42 | 31,853 | +0.43(+0.90%) |
Jul 20, 2022 | 47.46 | 48.17 | 46.59 | 47.99 | 45,885 | +0.76(+1.61%) |
Jul 19, 2022 | 46.21 | 47.55 | 46.21 | 47.23 | 35,299 | +1.67(+3.67%) |
Jul 18, 2022 | 46.46 | 46.62 | 45.21 | 45.56 | 30,422 | -0.80(-1.73%) |
Jul 15, 2022 | 45.68 | 46.83 | 45.68 | 46.36 | 41,042 | +1.12(+2.48%) |
Jul 14, 2022 | 44.97 | 45.52 | 44.60 | 45.24 | 23,100 | -0.26(-0.57%) |
Jul 13, 2022 | 45.03 | 45.61 | 44.15 | 45.50 | 36,122 | +0.17(+0.38%) |
Jul 12, 2022 | 46.71 | 46.94 | 45.17 | 45.33 | 24,768 | -1.23(-2.64%) |
Jul 11, 2022 | 46.63 | 46.78 | 46.24 | 46.56 | 22,722 | -0.51(-1.08%) |
Jul 08, 2022 | 47.22 | 47.69 | 46.41 | 47.07 | 30,237 | -0.42(-0.88%) |
Jul 07, 2022 | 48.25 | 48.28 | 47.42 | 47.49 | 26,782 | -0.65(-1.35%) |
Jul 06, 2022 | 47.72 | 48.66 | 47.60 | 48.14 | 28,285 | +0.42(+0.88%) |
Jul 05, 2022 | 46.93 | 47.90 | 45.91 | 47.72 | 54,699 | +0.11(+0.23%) |
Jul 01, 2022 | 47.57 | 48.30 | 47.39 | 47.61 | 48,717 | -0.23(-0.48%) |
Jun 30, 2022 | 46.45 | 48.09 | 46.18 | 47.84 | 48,691 | +1.03(+2.20%) |
Jun 29, 2022 | 47.01 | 47.17 | 46.35 | 46.81 | 26,174 | +0.09(+0.19%) |
Jun 28, 2022 | 47.77 | 47.97 | 45.86 | 46.72 | 33,732 | -1.01(-2.12%) |
Jun 27, 2022 | 47.54 | 48.13 | 46.95 | 47.73 | 31,716 | +0.07(+0.15%) |
Jun 24, 2022 | 45.05 | 48.07 | 45.05 | 47.66 | 124,847 | +2.76(+6.15%) |
Jun 23, 2022 | 45.67 | 45.97 | 44.56 | 44.90 | 71,166 | -0.67(-1.47%) |
Jun 22, 2022 | 44.69 | 45.73 | 44.66 | 45.57 | 43,647 | +0.23(+0.51%) |
Jun 21, 2022 | 44.12 | 45.51 | 43.63 | 45.34 | 64,895 | +1.47(+3.35%) |
Jun 17, 2022 | 43.44 | 44.02 | 43.27 | 43.87 | 116,013 | +0.72(+1.67%) |
Jun 16, 2022 | 44.34 | 44.34 | 42.59 | 43.15 | 54,923 | -1.60(-3.58%) |
Jun 15, 2022 | 45.03 | 45.22 | 43.92 | 44.75 | 44,545 | +0.25(+0.56%) |
Jun 14, 2022 | 45.29 | 45.78 | 44.20 | 44.50 | 50,030 | -0.78(-1.72%) |
Jun 13, 2022 | 46.71 | 47.00 | 44.77 | 45.28 | 57,263 | -2.30(-4.83%) |
Jun 10, 2022 | 47.86 | 48.00 | 47.39 | 47.58 | 24,006 | -0.91(-1.88%) |
Jun 09, 2022 | 49.65 | 49.65 | 48.29 | 48.49 | 36,254 | -0.77(-1.56%) |
Jun 08, 2022 | 50.52 | 50.56 | 49.25 | 49.26 | 39,296 | -1.67(-3.28%) |
Jun 07, 2022 | 50.46 | 51.07 | 50.10 | 50.93 | 36,210 | +0.43(+0.85%) |
Jun 06, 2022 | 51.55 | 51.84 | 50.23 | 50.50 | 37,802 | -0.83(-1.62%) |
Jun 03, 2022 | 52.06 | 52.42 | 51.02 | 51.33 | 33,704 | -0.89(-1.70%) |
Jun 02, 2022 | 52.29 | 52.45 | 51.69 | 52.22 | 35,540 | +0.19(+0.37%) |
Jun 01, 2022 | 52.55 | 52.55 | 51.65 | 52.03 | 25,940 | -0.30(-0.57%) |
May 31, 2022 | 51.77 | 52.86 | 51.18 | 52.33 | 63,569 | +0.53(+1.02%) |
May 27, 2022 | 51.62 | 52.24 | 51.49 | 51.80 | 22,047 | +0.79(+1.55%) |
May 26, 2022 | 50.81 | 51.59 | 50.76 | 51.01 | 34,597 | +0.06(+0.12%) |
May 25, 2022 | 50.27 | 51.20 | 50.26 | 50.95 | 39,859 | +0.20(+0.39%) |
May 24, 2022 | 49.69 | 50.86 | 49.44 | 50.75 | 48,146 | +0.96(+1.93%) |
May 23, 2022 | 49.33 | 49.87 | 49.19 | 49.79 | 48,349 | +0.67(+1.36%) |
May 20, 2022 | 49.22 | 49.51 | 48.26 | 49.12 | 45,973 | +0.26(+0.53%) |
May 19, 2022 | 48.62 | 49.52 | 48.57 | 48.86 | 42,312 | -0.31(-0.63%) |
May 18, 2022 | 50.51 | 51.07 | 48.71 | 49.17 | 75,440 | -1.99(-3.89%) |
May 17, 2022 | 51.14 | 52.05 | 50.83 | 51.16 | 32,099 | +0.73(+1.45%) |
May 16, 2022 | 50.23 | 51.12 | 49.87 | 50.43 | 43,179 | +0.04(+0.08%) |
May 13, 2022 | 50.18 | 51.23 | 50.10 | 50.39 | 36,709 | +0.64(+1.29%) |
May 12, 2022 | 50.54 | 50.79 | 49.55 | 49.75 | 28,967 | -1.07(-2.11%) |
May 11, 2022 | 50.48 | 52.03 | 50.48 | 50.82 | 30,820 | +0.06(+0.12%) |
May 10, 2022 | 51.88 | 52.17 | 50.29 | 50.76 | 35,393 | -0.57(-1.11%) |
May 09, 2022 | 53.33 | 53.59 | 50.96 | 51.33 | 48,384 | -2.51(-4.66%) |
May 06, 2022 | 54.55 | 54.55 | 52.07 | 53.84 | 55,759 | +1.39(+2.65%) |
May 05, 2022 | 55.53 | 55.78 | 52.22 | 52.45 | 67,655 | -3.02(-5.44%) |
May 04, 2022 | 55.41 | 55.60 | 54.02 | 55.47 | 41,835 | +0.40(+0.73%) |
May 03, 2022 | 55.10 | 55.62 | 54.61 | 55.07 | 43,775 | -0.05(-0.09%) |
May 02, 2022 | 55.75 | 56.46 | 54.45 | 55.12 | 54,343 | -0.57(-1.02%) |
Apr 29, 2022 | 56.85 | 57.26 | 55.55 | 55.69 | 43,722 | -1.56(-2.72%) |
Apr 28, 2022 | 56.04 | 57.72 | 56.04 | 57.25 | 41,519 | +1.80(+3.25%) |
Apr 27, 2022 | 56.49 | 56.71 | 55.35 | 55.45 | 38,540 | -1.25(-2.20%) |
Apr 26, 2022 | 56.94 | 57.33 | 56.53 | 56.70 | 63,832 | -0.65(-1.13%) |
Apr 25, 2022 | 57.16 | 57.54 | 56.54 | 57.35 | 54,815 | -0.21(-0.36%) |
Apr 22, 2022 | 58.38 | 59.20 | 57.28 | 57.56 | 50,207 | -1.07(-1.83%) |
Apr 21, 2022 | 58.68 | 59.56 | 58.32 | 58.63 | 50,417 | +0.41(+0.70%) |
Apr 20, 2022 | 57.20 | 58.63 | 57.20 | 58.22 | 42,365 | +0.80(+1.39%) |
Apr 19, 2022 | 55.69 | 57.74 | 55.69 | 57.42 | 52,792 | +1.50(+2.68%) |
Apr 18, 2022 | 55.73 | 56.79 | 55.29 | 55.92 | 48,663 | +0.17(+0.30%) |
Apr 14, 2022 | 55.45 | 56.15 | 55.28 | 55.75 | 33,930 | +0.57(+1.03%) |
Apr 13, 2022 | 55.53 | 55.70 | 55.07 | 55.18 | 38,498 | -0.09(-0.16%) |
Apr 12, 2022 | 55.16 | 57.23 | 54.88 | 55.27 | 42,283 | +0.45(+0.82%) |
Apr 11, 2022 | 56.32 | 56.62 | 54.65 | 54.82 | 73,713 | -1.41(-2.51%) |
Apr 08, 2022 | 57.50 | 57.60 | 56.06 | 56.23 | 39,351 | -1.07(-1.87%) |
Apr 07, 2022 | 57.99 | 59.45 | 57.13 | 57.30 | 50,841 | -0.72(-1.24%) |
Apr 06, 2022 | 57.63 | 58.83 | 57.28 | 58.02 | 35,583 | +0.03(+0.05%) |
Apr 05, 2022 | 58.70 | 58.82 | 57.74 | 57.99 | 41,158 | +0.61(+1.06%) |
Apr 04, 2022 | 57.43 | 58.48 | 57.08 | 57.38 | 51,293 | +0.03(+0.05%) |
Apr 01, 2022 | 56.42 | 57.50 | 56.17 | 57.35 | 138,968 | +0.93(+1.65%) |
Mar 31, 2022 | 56.51 | 57.27 | 56.23 | 56.42 | 61,967 | -0.27(-0.48%) |
Mar 30, 2022 | 56.19 | 57.18 | 56.19 | 56.69 | 52,085 | +0.21(+0.37%) |
Mar 29, 2022 | 54.99 | 56.94 | 54.45 | 56.48 | 61,056 | +1.88(+3.44%) |
Mar 28, 2022 | 54.56 | 55.19 | 53.84 | 54.60 | 39,080 | +0.24(+0.44%) |
Mar 25, 2022 | 53.78 | 54.54 | 53.78 | 54.36 | 35,415 | +0.41(+0.76%) |
Mar 24, 2022 | 52.66 | 54.52 | 52.21 | 53.95 | 45,825 | +1.75(+3.35%) |
Mar 23, 2022 | 52.62 | 52.92 | 51.91 | 52.20 | 31,689 | -0.77(-1.45%) |
Mar 22, 2022 | 53.90 | 54.17 | 52.70 | 52.97 | 26,658 | -0.83(-1.54%) |
Mar 21, 2022 | 53.27 | 53.86 | 53.27 | 53.80 | 26,453 | +0.55(+1.03%) |
Mar 18, 2022 | 53.22 | 53.51 | 52.57 | 53.25 | 80,512 | +0.03(+0.06%) |
Mar 17, 2022 | 52.38 | 53.28 | 52.38 | 53.22 | 32,988 | +0.78(+1.49%) |
Mar 16, 2022 | 52.65 | 53.00 | 51.86 | 52.44 | 32,118 | +0.10(+0.19%) |
Mar 15, 2022 | 52.24 | 52.57 | 51.78 | 52.34 | 49,064 | +0.60(+1.16%) |
Mar 14, 2022 | 50.69 | 52.00 | 50.49 | 51.74 | 34,509 | +1.40(+2.78%) |
Mar 11, 2022 | 51.42 | 51.57 | 50.15 | 50.34 | 42,963 | -0.96(-1.87%) |
Mar 10, 2022 | 51.43 | 51.81 | 51.00 | 51.30 | 29,027 | -0.76(-1.46%) |
Mar 09, 2022 | 51.80 | 52.23 | 51.30 | 52.06 | 32,917 | +0.91(+1.78%) |
Mar 08, 2022 | 52.31 | 53.40 | 51.15 | 51.15 | 55,171 | -1.25(-2.39%) |
Mar 07, 2022 | 52.42 | 53.38 | 52.36 | 52.40 | 45,871 | -0.29(-0.55%) |
Mar 04, 2022 | 51.90 | 52.69 | 51.65 | 52.69 | 57,193 | +0.51(+0.98%) |
Mar 03, 2022 | 52.17 | 53.01 | 52.09 | 52.18 | 48,739 | +0.05(+0.10%) |
Mar 02, 2022 | 50.73 | 52.63 | 50.73 | 52.13 | 51,254 | +1.80(+3.58%) |
Mar 01, 2022 | 51.60 | 52.40 | 50.12 | 50.33 | 49,619 | -1.60(-3.08%) |
Feb 28, 2022 | 51.25 | 52.38 | 51.04 | 51.93 | 61,814 | +0.19(+0.37%) |
Feb 25, 2022 | 51.22 | 51.86 | 51.34 | 51.74 | 30,768 | +0.50(+0.98%) |
Feb 24, 2022 | 49.80 | 51.25 | 49.31 | 51.24 | 38,291 | +0.72(+1.43%) |
Feb 23, 2022 | 51.15 | 51.83 | 50.52 | 50.52 | 67,232 | -0.81(-1.58%) |
Feb 22, 2022 | 52.92 | 53.00 | 51.10 | 51.33 | 48,514 | -1.46(-2.77%) |
Feb 18, 2022 | 52.79 | 0 | +0.10(+0.19%) | |||
Feb 17, 2022 | 52.34 | 52.93 | 51.60 | 52.69 | 54,002 | +0.35(+0.67%) |
Feb 16, 2022 | 52.63 | 52.67 | 51.58 | 52.34 | 37,376 | -0.22(-0.42%) |
Feb 15, 2022 | 52.71 | 53.35 | 52.33 | 52.56 | 40,889 | +0.47(+0.90%) |
Feb 14, 2022 | 51.81 | 52.89 | 51.44 | 52.09 | 49,455 | +0.36(+0.70%) |
Feb 11, 2022 | 51.75 | 52.27 | 51.02 | 51.73 | 45,961 | -0.36(-0.69%) |
Feb 10, 2022 | 53.09 | 53.44 | 52.09 | 52.09 | 40,148 | -1.66(-3.09%) |
Feb 09, 2022 | 54.41 | 54.90 | 53.53 | 53.75 | 32,650 | -0.20(-0.37%) |
Feb 08, 2022 | 53.28 | 54.23 | 53.09 | 53.95 | 32,884 | +0.47(+0.88%) |
Feb 07, 2022 | 53.19 | 53.72 | 52.97 | 53.48 | 33,687 | +0.21(+0.39%) |
Feb 04, 2022 | 53.30 | 53.72 | 52.83 | 53.27 | 36,728 | -0.08(-0.15%) |
Feb 03, 2022 | 53.96 | 53.27 | 53.35 | 27,504 | -1.19(-2.18%) | |
Feb 02, 2022 | 54.50 | 54.95 | 54.23 | 54.54 | 45,064 | -0.13(-0.24%) |