Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 34.61 | 36.07 | 34.43 | 36.06 | 991,749 | +1.47(+4.24%) |
Nov 29, 2022 | 34.66 | 35.05 | 34.43 | 34.59 | 1,101,093 | +0.11(+0.31%) |
Nov 28, 2022 | 34.19 | 34.85 | 34.19 | 34.48 | 757,617 | -0.02(-0.06%) |
Nov 25, 2022 | 34.59 | 34.68 | 34.38 | 34.50 | 305,037 | -0.13(-0.37%) |
Nov 23, 2022 | 34.74 | 34.86 | 34.43 | 34.63 | 633,389 | -0.10(-0.28%) |
Nov 22, 2022 | 34.27 | 34.81 | 33.86 | 34.73 | 963,887 | +0.50(+1.47%) |
Nov 21, 2022 | 34.95 | 34.95 | 34.16 | 34.23 | 988,229 | -0.89(-2.52%) |
Nov 18, 2022 | 35.60 | 35.61 | 34.98 | 35.11 | 705,585 | -0.18(-0.50%) |
Nov 17, 2022 | 34.93 | 35.32 | 34.81 | 35.29 | 701,394 | -0.05(-0.14%) |
Nov 16, 2022 | 35.75 | 35.86 | 35.03 | 35.34 | 1,002,708 | -0.54(-1.51%) |
Nov 15, 2022 | 35.82 | 36.17 | 35.43 | 35.88 | 1,250,143 | +0.60(+1.70%) |
Nov 14, 2022 | 35.80 | 36.25 | 35.27 | 35.28 | 1,125,069 | -0.48(-1.35%) |
Nov 11, 2022 | 35.01 | 35.79 | 34.79 | 35.76 | 1,149,493 | +0.96(+2.77%) |
Nov 10, 2022 | 34.33 | 34.83 | 34.14 | 34.80 | 1,277,965 | +1.46(+4.37%) |
Nov 09, 2022 | 33.66 | 33.99 | 33.20 | 33.34 | 1,607,317 | -0.68(-2.00%) |
Nov 08, 2022 | 33.42 | 34.43 | 33.42 | 34.02 | 2,150,018 | +0.71(+2.13%) |
Nov 07, 2022 | 32.79 | 33.47 | 32.58 | 33.31 | 2,150,177 | +0.82(+2.51%) |
Nov 04, 2022 | 32.68 | 32.83 | 31.28 | 32.50 | 2,281,369 | +0.24(+0.73%) |
Nov 03, 2022 | 30.77 | 32.91 | 30.48 | 32.26 | 3,369,329 | +1.48(+4.79%) |
Nov 02, 2022 | 29.91 | 31.19 | 29.32 | 30.78 | 3,763,490 | +2.12(+7.38%) |
Nov 01, 2022 | 28.90 | 29.17 | 28.46 | 28.67 | 1,447,948 | +0.18(+0.62%) |
Oct 31, 2022 | 28.50 | 28.66 | 28.04 | 28.49 | 1,493,103 | -0.03(-0.10%) |
Oct 28, 2022 | 27.97 | 28.52 | 27.70 | 28.52 | 1,057,013 | +0.51(+1.83%) |
Oct 27, 2022 | 28.93 | 29.13 | 27.96 | 28.01 | 992,869 | -0.82(-2.83%) |
Oct 26, 2022 | 29.09 | 29.73 | 28.80 | 28.83 | 1,526,317 | +0.01(+0.03%) |
Oct 25, 2022 | 28.22 | 28.83 | 28.22 | 28.82 | 2,959,998 | +0.64(+2.27%) |
Oct 24, 2022 | 28.97 | 29.02 | 27.95 | 28.18 | 1,840,719 | -0.60(-2.09%) |
Oct 21, 2022 | 28.99 | 28.99 | 28.17 | 28.78 | 1,582,768 | -0.20(-0.68%) |
Oct 20, 2022 | 29.57 | 29.81 | 28.76 | 28.97 | 1,159,969 | -0.60(-2.03%) |
Oct 19, 2022 | 29.93 | 30.69 | 29.33 | 29.57 | 1,453,504 | -0.38(-1.28%) |
Oct 18, 2022 | 30.31 | 30.59 | 29.60 | 29.96 | 898,645 | +0.27(+0.89%) |
Oct 17, 2022 | 29.42 | 30.13 | 29.42 | 29.69 | 1,018,134 | +0.79(+2.72%) |
Oct 14, 2022 | 29.64 | 29.79 | 28.87 | 28.90 | 823,997 | -0.55(-1.87%) |
Oct 13, 2022 | 28.11 | 29.65 | 27.86 | 29.46 | 976,053 | +0.86(+2.99%) |
Oct 12, 2022 | 29.18 | 29.23 | 28.48 | 28.60 | 1,078,494 | -0.47(-1.62%) |
Oct 11, 2022 | 28.57 | 29.33 | 28.30 | 29.07 | 1,425,151 | +0.39(+1.37%) |
Oct 10, 2022 | 29.15 | 29.20 | 28.60 | 28.68 | 1,001,278 | -0.23(-0.78%) |
Oct 07, 2022 | 29.30 | 29.60 | 28.80 | 28.90 | 5,916,505 | -0.66(-2.23%) |
Oct 06, 2022 | 29.46 | 29.83 | 29.23 | 29.56 | 876,859 | +0.01(+0.03%) |
Oct 05, 2022 | 29.43 | 29.67 | 29.22 | 29.55 | 849,394 | -0.25(-0.82%) |
Oct 04, 2022 | 29.40 | 29.89 | 29.32 | 29.80 | 815,705 | +0.83(+2.88%) |
Oct 03, 2022 | 28.59 | 29.07 | 28.08 | 28.96 | 1,311,944 | +0.77(+2.71%) |
Sep 30, 2022 | 28.08 | 28.93 | 28.03 | 28.20 | 1,358,023 | +0.13(+0.45%) |
Sep 29, 2022 | 28.35 | 28.45 | 27.84 | 28.07 | 1,083,436 | -0.56(-1.95%) |
Sep 28, 2022 | 28.12 | 28.82 | 28.11 | 28.63 | 1,158,539 | +0.77(+2.75%) |
Sep 27, 2022 | 27.83 | 28.20 | 27.44 | 27.87 | 1,243,010 | +0.47(+1.72%) |
Sep 26, 2022 | 27.37 | 27.63 | 27.06 | 27.40 | 1,229,851 | -0.04(-0.14%) |
Sep 23, 2022 | 27.86 | 28.22 | 27.31 | 27.43 | 1,103,678 | -0.73(-2.58%) |
Sep 22, 2022 | 28.45 | 28.51 | 27.89 | 28.16 | 1,157,509 | -0.40(-1.41%) |
Sep 21, 2022 | 29.17 | 29.39 | 28.52 | 28.56 | 1,214,638 | -0.46(-1.59%) |
Sep 20, 2022 | 29.24 | 29.34 | 28.89 | 29.02 | 802,622 | -0.48(-1.63%) |
Sep 19, 2022 | 29.10 | 29.64 | 29.04 | 29.50 | 1,343,961 | +0.16(+0.53%) |
Sep 16, 2022 | 30.17 | 30.17 | 29.23 | 29.35 | 1,760,091 | -0.95(-3.14%) |
Sep 15, 2022 | 29.93 | 30.50 | 29.85 | 30.30 | 963,160 | +0.30(+1.01%) |
Sep 14, 2022 | 30.34 | 30.34 | 29.32 | 29.99 | 1,331,561 | -0.41(-1.35%) |
Sep 13, 2022 | 30.47 | 30.83 | 30.03 | 30.41 | 1,107,606 | -0.73(-2.33%) |
Sep 12, 2022 | 31.39 | 31.52 | 30.86 | 31.13 | 1,566,034 | -0.04(-0.13%) |
Sep 09, 2022 | 30.28 | 31.20 | 30.28 | 31.17 | 736,955 | +1.20(+3.99%) |
Sep 08, 2022 | 29.65 | 30.15 | 29.37 | 29.98 | 623,870 | +0.11(+0.36%) |
Sep 07, 2022 | 28.95 | 29.99 | 28.95 | 29.87 | 719,381 | +0.71(+2.42%) |
Sep 06, 2022 | 30.20 | 30.25 | 28.99 | 29.16 | 1,493,969 | -0.90(-3.00%) |
Sep 02, 2022 | 30.74 | 30.74 | 29.88 | 30.06 | 873,215 | -0.31(-1.03%) |
Sep 01, 2022 | 30.01 | 30.40 | 29.85 | 30.38 | 817,257 | +0.47(+1.57%) |
Aug 31, 2022 | 30.28 | 30.54 | 29.87 | 29.91 | 1,160,686 | -0.09(-0.29%) |
Aug 30, 2022 | 29.97 | 30.10 | 29.46 | 29.99 | 863,533 | +0.14(+0.46%) |
Aug 29, 2022 | 30.31 | 30.53 | 29.85 | 29.86 | 926,449 | -0.70(-2.28%) |
Aug 26, 2022 | 31.41 | 31.52 | 30.50 | 30.55 | 615,471 | -0.82(-2.63%) |
Aug 25, 2022 | 30.86 | 31.39 | 30.72 | 31.38 | 552,279 | +0.86(+2.83%) |
Aug 24, 2022 | 30.64 | 31.06 | 30.49 | 30.51 | 721,201 | -0.22(-0.70%) |
Aug 23, 2022 | 30.77 | 31.12 | 30.42 | 30.73 | 863,562 | -0.18(-0.57%) |
Aug 22, 2022 | 30.99 | 31.38 | 30.78 | 30.91 | 890,361 | -0.59(-1.87%) |
Aug 19, 2022 | 31.42 | 31.71 | 31.20 | 31.50 | 8,397,322 | -0.35(-1.11%) |
Aug 18, 2022 | 31.78 | 31.92 | 31.35 | 31.85 | 731,996 | -0.08(-0.25%) |
Aug 17, 2022 | 32.27 | 32.27 | 31.75 | 31.93 | 750,909 | -0.44(-1.36%) |
Aug 16, 2022 | 32.50 | 32.67 | 32.15 | 32.37 | 826,471 | -0.27(-0.84%) |
Aug 15, 2022 | 33.06 | 33.26 | 32.48 | 32.64 | 832,680 | -0.45(-1.36%) |
Aug 12, 2022 | 34.60 | 34.68 | 33.02 | 33.09 | 2,277,832 | -1.28(-3.74%) |
Aug 11, 2022 | 31.47 | 34.77 | 31.19 | 34.38 | 7,488,715 | +3.30(+10.60%) |
Aug 10, 2022 | 30.83 | 31.30 | 30.65 | 31.08 | 1,754,390 | +1.07(+3.56%) |
Aug 09, 2022 | 30.18 | 30.58 | 29.88 | 30.01 | 1,376,816 | -0.36(-1.19%) |
Aug 08, 2022 | 30.66 | 31.34 | 30.34 | 30.38 | 1,539,293 | -0.02(-0.06%) |
Aug 05, 2022 | 29.88 | 30.62 | 29.61 | 30.40 | 1,345,243 | +0.14(+0.45%) |
Aug 04, 2022 | 29.66 | 30.84 | 29.66 | 30.26 | 1,696,531 | +0.04(+0.13%) |
Aug 03, 2022 | 29.26 | 31.25 | 28.51 | 30.22 | 3,666,971 | -0.32(-1.06%) |
Aug 02, 2022 | 30.92 | 31.07 | 30.31 | 30.54 | 2,566,975 | -0.39(-1.27%) |
Aug 01, 2022 | 31.08 | 31.38 | 30.48 | 30.94 | 1,897,973 | -0.40(-1.28%) |
Jul 29, 2022 | 31.18 | 31.45 | 30.86 | 31.34 | 1,159,758 | +0.05(+0.16%) |
Jul 28, 2022 | 30.51 | 31.38 | 30.14 | 31.29 | 1,064,269 | +0.30(+0.98%) |
Jul 27, 2022 | 29.43 | 31.28 | 29.43 | 30.99 | 1,311,291 | +1.78(+6.08%) |
Jul 26, 2022 | 30.08 | 30.17 | 29.02 | 29.21 | 1,136,112 | -0.98(-3.25%) |
Jul 25, 2022 | 30.29 | 30.63 | 29.96 | 30.19 | 1,008,935 | -0.23(-0.74%) |
Jul 22, 2022 | 30.09 | 30.47 | 29.92 | 30.42 | 1,112,902 | +0.25(+0.81%) |
Jul 21, 2022 | 29.82 | 30.20 | 29.34 | 30.17 | 1,234,155 | -0.06(-0.19%) |
Jul 20, 2022 | 30.25 | 30.65 | 29.91 | 30.23 | 1,060,288 | +0.20(+0.65%) |
Jul 19, 2022 | 29.34 | 30.08 | 29.01 | 30.03 | 1,273,635 | +1.00(+3.45%) |
Jul 18, 2022 | 29.24 | 29.40 | 28.96 | 29.03 | 1,502,207 | -0.02(-0.07%) |
Jul 15, 2022 | 28.42 | 29.05 | 28.05 | 29.05 | 926,353 | +1.08(+3.86%) |
Jul 14, 2022 | 27.92 | 28.03 | 27.58 | 27.97 | 736,506 | -0.26(-0.94%) |
Jul 13, 2022 | 28.10 | 28.46 | 27.84 | 28.24 | 652,476 | -0.38(-1.34%) |
Jul 12, 2022 | 28.39 | 28.94 | 28.39 | 28.62 | 751,461 | +0.29(+1.04%) |
Jul 11, 2022 | 28.65 | 28.65 | 28.03 | 28.33 | 1,161,713 | -0.61(-2.10%) |
Jul 08, 2022 | 28.96 | 29.30 | 28.62 | 28.94 | 628,986 | -0.11(-0.37%) |
Jul 07, 2022 | 28.81 | 29.07 | 28.52 | 29.04 | 785,942 | +0.49(+1.71%) |
Jul 06, 2022 | 28.59 | 28.95 | 28.24 | 28.55 | 878,037 | +0.06(+0.21%) |
Jul 05, 2022 | 27.67 | 28.50 | 27.20 | 28.50 | 1,104,088 | +0.53(+1.89%) |
Jul 01, 2022 | 27.33 | 28.00 | 27.23 | 27.97 | 1,326,483 | +0.68(+2.51%) |
Jun 30, 2022 | 27.44 | 27.85 | 27.02 | 27.28 | 1,642,295 | -0.54(-1.93%) |
Jun 29, 2022 | 28.04 | 28.12 | 27.29 | 27.82 | 1,388,543 | -0.08(-0.28%) |
Jun 28, 2022 | 29.28 | 29.66 | 27.88 | 27.90 | 1,083,518 | -1.01(-3.48%) |
Jun 27, 2022 | 29.16 | 29.24 | 28.69 | 28.91 | 1,259,699 | -0.10(-0.34%) |
Jun 24, 2022 | 28.93 | 29.71 | 28.76 | 29.00 | 3,075,517 | +0.38(+1.33%) |
Jun 23, 2022 | 27.94 | 28.75 | 27.71 | 28.62 | 1,266,842 | +1.00(+3.61%) |
Jun 22, 2022 | 27.80 | 28.17 | 27.54 | 27.63 | 1,503,818 | -0.82(-2.89%) |
Jun 21, 2022 | 29.12 | 29.59 | 28.41 | 28.45 | 1,341,695 | -0.60(-2.05%) |
Jun 17, 2022 | 28.93 | 30.06 | 28.93 | 29.04 | 1,943,896 | +0.24(+0.85%) |
Jun 16, 2022 | 28.55 | 29.23 | 28.42 | 28.80 | 3,025,743 | -0.58(-1.96%) |
Jun 15, 2022 | 28.21 | 30.14 | 28.14 | 29.38 | 2,955,578 | +1.27(+4.52%) |
Jun 14, 2022 | 28.05 | 28.51 | 27.23 | 28.10 | 3,500,805 | -0.24(-0.86%) |
Jun 13, 2022 | 31.37 | 31.37 | 27.70 | 28.35 | 4,561,218 | -3.69(-11.51%) |
Jun 10, 2022 | 32.26 | 32.91 | 31.79 | 32.04 | 1,218,580 | -0.65(-1.97%) |
Jun 09, 2022 | 33.35 | 33.75 | 32.65 | 32.68 | 1,103,696 | -0.84(-2.51%) |
Jun 08, 2022 | 33.88 | 33.99 | 33.42 | 33.52 | 698,974 | -0.26(-0.78%) |
Jun 07, 2022 | 33.23 | 33.86 | 33.00 | 33.79 | 670,582 | +0.20(+0.58%) |
Jun 06, 2022 | 33.88 | 33.95 | 33.44 | 33.59 | 647,148 | +0.09(+0.26%) |
Jun 03, 2022 | 33.68 | 33.84 | 33.15 | 33.50 | 709,662 | -0.42(-1.24%) |
Jun 02, 2022 | 33.54 | 34.01 | 33.48 | 33.92 | 652,637 | +0.48(+1.43%) |
Jun 01, 2022 | 34.03 | 34.32 | 33.36 | 33.44 | 1,444,905 | -0.28(-0.84%) |
May 31, 2022 | 33.71 | 34.05 | 33.15 | 33.73 | 2,070,920 | +0.05(+0.15%) |
May 27, 2022 | 32.68 | 33.68 | 32.68 | 33.68 | 1,073,993 | +1.20(+3.70%) |
May 26, 2022 | 32.54 | 32.90 | 32.24 | 32.48 | 1,100,948 | +0.13(+0.39%) |
May 25, 2022 | 31.58 | 32.67 | 31.58 | 32.35 | 1,185,233 | +0.52(+1.63%) |
May 24, 2022 | 33.11 | 33.25 | 31.30 | 31.83 | 1,554,712 | -1.69(-5.05%) |
May 23, 2022 | 33.61 | 33.86 | 32.98 | 33.52 | 889,504 | -0.02(-0.06%) |
May 20, 2022 | 33.52 | 33.85 | 32.93 | 33.54 | 1,388,398 | +0.50(+1.51%) |
May 19, 2022 | 32.56 | 33.31 | 32.19 | 33.04 | 1,244,552 | +0.43(+1.32%) |
May 18, 2022 | 32.85 | 33.23 | 32.53 | 32.61 | 1,614,677 | -0.47(-1.42%) |
May 17, 2022 | 33.13 | 33.39 | 32.28 | 33.08 | 1,626,936 | +0.56(+1.71%) |
May 16, 2022 | 32.44 | 33.10 | 32.41 | 32.52 | 1,353,905 | -0.27(-0.83%) |
May 13, 2022 | 32.43 | 33.22 | 32.30 | 32.80 | 2,195,232 | +0.78(+2.44%) |
May 12, 2022 | 31.09 | 32.10 | 30.98 | 32.02 | 1,424,808 | +0.47(+1.49%) |
May 11, 2022 | 32.53 | 33.31 | 31.46 | 31.55 | 1,283,806 | -0.92(-2.83%) |
May 10, 2022 | 33.07 | 33.35 | 31.93 | 32.47 | 1,842,997 | -0.30(-0.93%) |
May 09, 2022 | 32.96 | 33.61 | 32.66 | 32.77 | 1,756,366 | -0.83(-2.47%) |
May 06, 2022 | 34.76 | 34.76 | 32.85 | 33.60 | 3,020,060 | -1.45(-4.13%) |
May 05, 2022 | 37.59 | 38.13 | 34.94 | 35.05 | 3,193,491 | -3.57(-9.24%) |
May 04, 2022 | 37.94 | 39.37 | 37.28 | 38.62 | 2,191,122 | +0.62(+1.62%) |
May 03, 2022 | 39.01 | 39.42 | 37.80 | 38.00 | 1,980,797 | -1.13(-2.90%) |
May 02, 2022 | 37.95 | 39.19 | 37.40 | 39.14 | 2,559,717 | +1.66(+4.44%) |
Apr 29, 2022 | 38.78 | 39.50 | 37.29 | 37.47 | 1,725,165 | -1.56(-4.01%) |
Apr 28, 2022 | 38.50 | 39.13 | 37.62 | 39.04 | 1,239,187 | +0.92(+2.41%) |
Apr 27, 2022 | 38.28 | 38.64 | 37.83 | 38.12 | 1,279,899 | -0.17(-0.43%) |
Apr 26, 2022 | 39.19 | 39.39 | 38.19 | 38.28 | 930,863 | -1.02(-2.59%) |
Apr 25, 2022 | 39.12 | 39.35 | 38.69 | 39.30 | 1,590,656 | -0.28(-0.72%) |
Apr 22, 2022 | 40.58 | 40.96 | 39.47 | 39.59 | 891,563 | -1.12(-2.76%) |
Apr 21, 2022 | 42.59 | 42.67 | 40.53 | 40.71 | 1,111,962 | -2.06(-4.82%) |
Apr 20, 2022 | 43.40 | 43.51 | 42.06 | 42.77 | 1,364,145 | -0.54(-1.24%) |
Apr 19, 2022 | 42.69 | 43.46 | 42.61 | 43.31 | 1,045,512 | +0.59(+1.37%) |
Apr 18, 2022 | 42.98 | 43.34 | 42.23 | 42.72 | 440,616 | -0.21(-0.48%) |
Apr 14, 2022 | 44.25 | 44.25 | 42.80 | 42.93 | 574,768 | -1.24(-2.81%) |
Apr 13, 2022 | 43.71 | 44.65 | 43.56 | 44.17 | 666,200 | +0.46(+1.05%) |
Apr 12, 2022 | 44.70 | 45.19 | 43.50 | 43.71 | 546,482 | -0.45(-1.02%) |
Apr 11, 2022 | 43.88 | 44.46 | 43.58 | 44.16 | 700,426 | -0.08(-0.18%) |
Apr 08, 2022 | 44.01 | 44.62 | 43.65 | 44.24 | 617,724 | -0.01(-0.02%) |
Apr 07, 2022 | 44.84 | 45.27 | 43.58 | 44.25 | 976,203 | -0.72(-1.61%) |
Apr 06, 2022 | 44.74 | 45.44 | 44.38 | 44.97 | 834,636 | -0.15(-0.33%) |
Apr 05, 2022 | 45.84 | 46.07 | 45.00 | 45.12 | 757,619 | -0.58(-1.26%) |
Apr 04, 2022 | 44.87 | 45.91 | 44.87 | 45.70 | 609,635 | +0.75(+1.67%) |
Apr 01, 2022 | 44.98 | 45.22 | 43.78 | 44.95 | 1,498,213 | +0.20(+0.46%) |
Mar 31, 2022 | 45.47 | 45.85 | 44.72 | 44.74 | 982,256 | -0.91(-1.99%) |
Mar 30, 2022 | 45.62 | 45.68 | 44.94 | 45.65 | 942,975 | +0.05(+0.11%) |
Mar 29, 2022 | 46.34 | 46.53 | 45.32 | 45.60 | 1,410,129 | -0.28(-0.62%) |
Mar 28, 2022 | 45.78 | 46.39 | 45.48 | 45.88 | 740,663 | -0.05(-0.11%) |
Mar 25, 2022 | 45.32 | 46.18 | 45.22 | 45.93 | 1,174,533 | +0.72(+1.60%) |
Mar 24, 2022 | 44.62 | 45.22 | 44.25 | 45.21 | 945,937 | +0.85(+1.91%) |
Mar 23, 2022 | 43.23 | 44.60 | 42.83 | 44.36 | 1,043,118 | +0.94(+2.16%) |
Mar 22, 2022 | 43.48 | 43.92 | 43.26 | 43.42 | 1,280,097 | +0.10(+0.23%) |
Mar 21, 2022 | 43.99 | 44.21 | 42.93 | 43.33 | 1,341,347 | -0.61(-1.38%) |
Mar 18, 2022 | 44.13 | 44.13 | 43.25 | 43.93 | 1,151,159 | -0.15(-0.33%) |
Mar 17, 2022 | 43.88 | 44.31 | 43.60 | 44.08 | 997,208 | -0.01(-0.02%) |
Mar 16, 2022 | 42.82 | 44.13 | 42.51 | 44.09 | 1,146,018 | +1.38(+3.22%) |
Mar 15, 2022 | 42.85 | 43.52 | 41.89 | 42.71 | 1,694,177 | +0.16(+0.37%) |
Mar 14, 2022 | 43.96 | 44.35 | 42.36 | 42.55 | 1,797,681 | -1.72(-3.88%) |
Mar 11, 2022 | 46.19 | 46.26 | 44.24 | 44.27 | 1,639,236 | -1.41(-3.08%) |
Mar 10, 2022 | 45.13 | 45.83 | 45.68 | 1,735,862 | -0.17(-0.36%) | |
Mar 09, 2022 | 45.14 | 46.20 | 45.09 | 45.84 | 1,711,471 | +0.99(+2.20%) |
Mar 08, 2022 | 43.86 | 45.54 | 43.75 | 44.86 | 1,715,763 | +0.94(+2.13%) |
Mar 07, 2022 | 44.66 | 45.24 | 42.61 | 43.92 | 2,965,969 | -1.00(-2.22%) |
Mar 04, 2022 | 43.70 | 46.00 | 43.34 | 44.92 | 3,760,589 | +1.30(+2.98%) |
Mar 03, 2022 | 43.55 | 43.78 | 42.77 | 43.62 | 1,136,482 | +0.30(+0.70%) |
Mar 02, 2022 | 42.25 | 43.84 | 42.25 | 43.32 | 1,339,188 | +1.21(+2.87%) |
Mar 01, 2022 | 42.78 | 43.74 | 41.76 | 42.11 | 1,697,154 | -0.83(-1.93%) |
Feb 28, 2022 | 42.51 | 43.00 | 41.89 | 42.93 | 1,710,210 | +0.20(+0.48%) |
Feb 25, 2022 | 41.24 | 42.84 | 41.49 | 42.73 | 1,813,464 | +1.07(+2.58%) |
Feb 24, 2022 | 38.61 | 41.85 | 38.60 | 41.66 | 2,102,793 | +2.23(+5.64%) |
Feb 23, 2022 | 40.63 | 40.77 | 39.34 | 39.43 | 965,564 | -1.08(-2.67%) |
Feb 22, 2022 | 40.09 | 41.06 | 40.05 | 40.51 | 1,144,156 | +0.07(+0.17%) |
Feb 18, 2022 | 40.45 | 0 | -0.18(-0.43%) | |||
Feb 17, 2022 | 41.44 | 41.62 | 40.35 | 40.62 | 884,617 | -1.29(-3.07%) |
Feb 16, 2022 | 41.61 | 42.22 | 41.42 | 41.91 | 819,395 | -0.20(-0.46%) |
Feb 15, 2022 | 41.44 | 42.12 | 41.23 | 42.11 | 1,342,088 | +0.97(+2.35%) |
Feb 14, 2022 | 40.71 | 41.65 | 40.67 | 41.14 | 1,350,112 | +0.44(+1.08%) |
Feb 11, 2022 | 40.24 | 40.90 | 39.56 | 40.70 | 1,514,285 | +0.48(+1.19%) |
Feb 10, 2022 | 40.87 | 41.53 | 39.91 | 40.22 | 885,586 | -1.21(-2.92%) |
Feb 09, 2022 | 40.26 | 41.45 | 39.80 | 41.43 | 1,424,600 | +1.54(+3.87%) |
Feb 08, 2022 | 39.65 | 40.39 | 39.51 | 39.89 | 789,486 | +0.17(+0.42%) |
Feb 07, 2022 | 40.69 | 40.90 | 39.67 | 39.72 | 978,701 | -1.01(-2.47%) |
Feb 04, 2022 | 40.36 | 41.20 | 39.91 | 40.73 | 1,052,841 | +0.15(+0.36%) |
Feb 03, 2022 | 39.97 | 40.58 | 2,086,522 | +0.01(+0.02%) | ||
Feb 02, 2022 | 40.26 | 43.07 | 40.03 | 40.57 | 3,421,913 | +0.30(+0.75%) |
Feb 01, 2022 | 39.62 | 40.96 | 39.20 | 40.27 | 3,202,147 | +1.20(+3.07%) |
Jan 31, 2022 | 37.95 | 39.19 | 39.07 | 1,599,218 | +1.28(+3.38%) | |
Jan 28, 2022 | 36.75 | 37.81 | 36.38 | 37.79 | 770,439 | +1.10(+3.01%) |
Jan 27, 2022 | 36.95 | 37.88 | 36.66 | 36.69 | 1,043,970 | -0.09(-0.24%) |
Jan 26, 2022 | 37.91 | 38.24 | 36.67 | 36.78 | 919,784 | -0.57(-1.52%) |
Jan 25, 2022 | 37.98 | 38.14 | 37.00 | 37.34 | 1,040,223 | -1.27(-3.29%) |
Jan 24, 2022 | 38.75 | 38.75 | 36.58 | 38.61 | 1,740,284 | -0.21(-0.55%) |
Jan 21, 2022 | 39.44 | 39.80 | 38.59 | 38.83 | 1,497,749 | -0.95(-2.38%) |
Jan 20, 2022 | 40.99 | 41.47 | 39.62 | 39.77 | 1,156,574 | -0.92(-2.25%) |
Jan 19, 2022 | 40.75 | 41.20 | 40.31 | 40.69 | 2,304,050 | +0.01(+0.02%) |
Jan 18, 2022 | 41.43 | 41.74 | 40.41 | 40.68 | 2,999,453 | -1.33(-3.16%) |
Jan 14, 2022 | 42.01 | 0 | -0.29(-0.69%) | |||
Jan 13, 2022 | 43.28 | 43.52 | 42.25 | 42.30 | 968,123 | -0.87(-2.01%) |
Jan 12, 2022 | 43.17 | 43.61 | 42.90 | 43.17 | 1,147,936 | -0.13(-0.29%) |
Jan 11, 2022 | 41.46 | 43.31 | 41.06 | 43.30 | 1,537,392 | +1.82(+4.38%) |
Jan 10, 2022 | 41.49 | 41.84 | 41.24 | 41.48 | 2,286,306 | -0.20(-0.49%) |
Jan 07, 2022 | 46.28 | 46.28 | 41.32 | 41.69 | 4,547,349 | -4.99(-10.69%) |
Jan 06, 2022 | 44.55 | 47.18 | 44.03 | 46.67 | 1,712,108 | +2.09(+4.68%) |
Jan 05, 2022 | 45.86 | 46.42 | 44.56 | 44.58 | 1,003,652 | -1.43(-3.12%) |
Jan 04, 2022 | 46.70 | 47.04 | 44.94 | 46.02 | 1,181,220 | -0.96(-2.04%) |
Jan 03, 2022 | 47.03 | 47.19 | 46.09 | 46.98 | 1,009,714 | -0.10(-0.21%) |
Dec 31, 2021 | 46.98 | 47.38 | 46.67 | 47.07 | 697,306 | +0.08(+0.17%) |
Dec 30, 2021 | 46.80 | 47.37 | 46.63 | 47.00 | 758,306 | +0.48(+1.03%) |
Dec 29, 2021 | 46.59 | 46.91 | 46.15 | 46.52 | 411,468 | +0.01(+0.02%) |
Dec 28, 2021 | 46.39 | 46.78 | 46.00 | 46.51 | 643,289 | +0.08(+0.17%) |
Dec 27, 2021 | 46.40 | 46.75 | 46.05 | 46.43 | 729,776 | +0.25(+0.55%) |
Dec 23, 2021 | 45.59 | 46.22 | 45.42 | 46.18 | 428,896 | +0.71(+1.56%) |
Dec 22, 2021 | 45.47 | 46.13 | 45.08 | 45.47 | 603,916 | +0.17(+0.37%) |
Dec 21, 2021 | 44.10 | 45.39 | 43.71 | 45.30 | 1,046,889 | +1.14(+2.58%) |
Dec 20, 2021 | 44.15 | 44.39 | 43.74 | 44.16 | 1,191,495 | -0.30(-0.68%) |
Dec 17, 2021 | 43.94 | 44.84 | 43.75 | 44.46 | 2,674,592 | +0.46(+1.04%) |
Dec 16, 2021 | 44.00 | 44.89 | 43.87 | 44.00 | 933,641 | +0.28(+0.65%) |
Dec 15, 2021 | 43.31 | 43.86 | 42.84 | 43.72 | 839,970 | +0.21(+0.49%) |
Dec 14, 2021 | 43.69 | 44.08 | 42.90 | 43.51 | 782,036 | -0.51(-1.15%) |
Dec 13, 2021 | 43.66 | 44.34 | 43.34 | 44.01 | 996,083 | +0.20(+0.45%) |
Dec 10, 2021 | 44.35 | 44.83 | 43.41 | 43.82 | 638,641 | -0.47(-1.06%) |
Dec 09, 2021 | 45.65 | 45.76 | 44.12 | 44.29 | 616,922 | -1.34(-2.95%) |
Dec 08, 2021 | 45.39 | 45.98 | 45.05 | 45.63 | 713,376 | +0.42(+0.93%) |
Dec 07, 2021 | 45.89 | 46.34 | 44.99 | 45.21 | 1,037,476 | -0.18(-0.39%) |
Dec 06, 2021 | 44.35 | 45.77 | 43.74 | 45.39 | 1,334,354 | -0.88(-1.90%) |
Dec 03, 2021 | 45.98 | 46.51 | 45.70 | 46.26 | 772,480 | +0.44(+0.96%) |
Dec 02, 2021 | 44.30 | 45.99 | 44.30 | 45.83 | 1,012,524 | +1.31(+2.93%) |