Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 37.19 | 38.03 | 36.31 | 37.92 | 285,670 | +0.44(+1.18%) |
Nov 29, 2022 | 36.28 | 37.57 | 36.14 | 37.48 | 180,052 | +1.09(+2.98%) |
Nov 28, 2022 | 36.23 | 36.65 | 36.05 | 36.39 | 166,990 | -0.03(-0.08%) |
Nov 25, 2022 | 36.38 | 36.65 | 36.01 | 36.42 | 79,105 | -0.11(-0.30%) |
Nov 23, 2022 | 35.72 | 36.75 | 35.72 | 36.53 | 172,104 | +0.76(+2.12%) |
Nov 22, 2022 | 36.39 | 36.39 | 34.29 | 35.77 | 288,413 | -0.51(-1.41%) |
Nov 21, 2022 | 37.34 | 37.71 | 36.18 | 36.28 | 154,007 | -1.21(-3.24%) |
Nov 18, 2022 | 38.01 | 38.33 | 37.08 | 37.50 | 180,248 | +0.35(+0.93%) |
Nov 17, 2022 | 36.50 | 37.28 | 36.23 | 37.15 | 126,152 | +0.06(+0.16%) |
Nov 16, 2022 | 36.85 | 37.41 | 36.85 | 37.09 | 114,606 | -0.02(-0.05%) |
Nov 15, 2022 | 36.40 | 37.40 | 36.40 | 37.11 | 155,538 | +1.16(+3.24%) |
Nov 14, 2022 | 36.01 | 36.29 | 35.24 | 35.95 | 208,511 | -0.53(-1.46%) |
Nov 11, 2022 | 37.39 | 37.72 | 36.12 | 36.48 | 223,878 | -0.56(-1.52%) |
Nov 10, 2022 | 35.57 | 37.06 | 35.57 | 37.04 | 212,008 | +3.18(+9.38%) |
Nov 09, 2022 | 35.27 | 35.82 | 33.79 | 33.86 | 149,629 | -1.59(-4.48%) |
Nov 08, 2022 | 35.00 | 35.52 | 34.54 | 35.45 | 395,284 | +0.74(+2.13%) |
Nov 07, 2022 | 34.52 | 34.90 | 34.08 | 34.71 | 199,569 | +0.59(+1.73%) |
Nov 04, 2022 | 33.72 | 34.42 | 33.29 | 34.12 | 107,804 | +0.83(+2.48%) |
Nov 03, 2022 | 33.98 | 33.98 | 33.22 | 33.30 | 216,521 | -1.23(-3.56%) |
Nov 02, 2022 | 35.49 | 36.32 | 34.47 | 34.53 | 243,569 | -1.11(-3.12%) |
Nov 01, 2022 | 35.49 | 35.82 | 34.97 | 35.64 | 150,438 | +0.68(+1.94%) |
Oct 31, 2022 | 35.28 | 35.78 | 34.87 | 34.96 | 150,772 | -0.65(-1.82%) |
Oct 28, 2022 | 34.75 | 35.90 | 34.51 | 35.61 | 285,058 | +0.71(+2.03%) |
Oct 27, 2022 | 35.80 | 35.80 | 34.33 | 34.90 | 244,086 | -0.27(-0.76%) |
Oct 26, 2022 | 35.78 | 35.93 | 35.02 | 35.17 | 185,453 | -0.17(-0.47%) |
Oct 25, 2022 | 34.08 | 35.71 | 34.08 | 35.33 | 193,498 | +1.41(+4.15%) |
Oct 24, 2022 | 33.68 | 34.01 | 33.02 | 33.93 | 206,764 | +0.45(+1.35%) |
Oct 21, 2022 | 32.98 | 33.51 | 32.18 | 33.48 | 134,473 | +0.77(+2.35%) |
Oct 20, 2022 | 32.37 | 33.25 | 32.37 | 32.71 | 176,714 | +0.35(+1.09%) |
Oct 19, 2022 | 32.56 | 32.80 | 32.08 | 32.35 | 135,407 | -0.67(-2.03%) |
Oct 18, 2022 | 33.48 | 33.77 | 32.72 | 33.02 | 122,354 | +0.26(+0.78%) |
Oct 17, 2022 | 32.68 | 33.17 | 32.56 | 32.77 | 156,969 | +0.84(+2.62%) |
Oct 14, 2022 | 32.96 | 33.06 | 31.87 | 31.93 | 207,656 | -0.58(-1.79%) |
Oct 13, 2022 | 30.86 | 32.56 | 30.61 | 32.51 | 209,967 | +0.94(+2.99%) |
Oct 12, 2022 | 31.85 | 31.85 | 31.13 | 31.57 | 153,706 | -0.10(-0.31%) |
Oct 11, 2022 | 31.37 | 31.94 | 30.96 | 31.66 | 240,784 | -0.10(-0.31%) |
Oct 10, 2022 | 31.86 | 32.07 | 31.57 | 31.76 | 169,276 | +0.22(+0.69%) |
Oct 07, 2022 | 31.55 | 31.76 | 31.15 | 31.55 | 184,593 | -0.51(-1.60%) |
Oct 06, 2022 | 32.12 | 32.30 | 31.39 | 32.06 | 135,419 | -0.12(-0.37%) |
Oct 05, 2022 | 32.48 | 32.65 | 31.88 | 32.18 | 152,826 | -0.96(-2.91%) |
Oct 04, 2022 | 32.69 | 33.43 | 32.69 | 33.14 | 187,841 | +1.06(+3.31%) |
Oct 03, 2022 | 31.90 | 32.49 | 31.43 | 32.08 | 243,627 | +0.56(+1.78%) |
Sep 30, 2022 | 31.39 | 32.20 | 31.34 | 31.52 | 242,777 | +0.14(+0.44%) |
Sep 29, 2022 | 31.73 | 31.84 | 30.83 | 31.38 | 263,830 | -0.94(-2.92%) |
Sep 28, 2022 | 31.37 | 32.52 | 31.25 | 32.32 | 444,106 | +1.33(+4.29%) |
Sep 27, 2022 | 31.43 | 31.99 | 30.69 | 31.00 | 395,055 | +0.18(+0.57%) |
Sep 26, 2022 | 31.50 | 31.91 | 30.81 | 30.82 | 577,120 | -1.01(-3.18%) |
Sep 23, 2022 | 31.77 | 32.14 | 31.24 | 31.83 | 476,138 | -0.37(-1.16%) |
Sep 22, 2022 | 32.86 | 32.97 | 32.00 | 32.21 | 606,052 | -0.70(-2.12%) |
Sep 21, 2022 | 34.07 | 34.46 | 32.86 | 32.90 | 276,594 | -0.97(-2.88%) |
Sep 20, 2022 | 34.42 | 34.42 | 33.48 | 33.88 | 313,453 | -1.12(-3.21%) |
Sep 19, 2022 | 34.17 | 35.28 | 34.17 | 35.00 | 158,430 | +0.50(+1.45%) |
Sep 16, 2022 | 34.59 | 34.85 | 33.88 | 34.50 | 709,063 | -0.63(-1.79%) |
Sep 15, 2022 | 35.97 | 36.34 | 34.96 | 35.13 | 372,111 | -1.02(-2.83%) |
Sep 14, 2022 | 36.65 | 36.81 | 35.94 | 36.15 | 339,214 | -0.66(-1.79%) |
Sep 13, 2022 | 37.28 | 37.46 | 36.78 | 36.81 | 363,396 | -1.38(-3.61%) |
Sep 12, 2022 | 38.03 | 39.80 | 37.53 | 38.19 | 345,243 | +0.61(+1.62%) |
Sep 09, 2022 | 37.43 | 37.95 | 37.23 | 37.58 | 280,425 | +0.71(+1.92%) |
Sep 08, 2022 | 37.10 | 37.77 | 36.74 | 36.87 | 345,902 | -0.54(-1.45%) |
Sep 07, 2022 | 36.01 | 37.47 | 36.01 | 37.41 | 405,176 | +1.38(+3.82%) |
Sep 06, 2022 | 36.68 | 36.68 | 35.87 | 36.03 | 256,923 | -0.50(-1.37%) |
Sep 02, 2022 | 38.01 | 38.08 | 36.45 | 36.54 | 258,183 | -0.78(-2.08%) |
Sep 01, 2022 | 37.38 | 37.49 | 36.37 | 37.31 | 390,478 | -0.28(-0.73%) |
Aug 31, 2022 | 37.75 | 38.18 | 37.42 | 37.59 | 172,224 | +0.00(+0.00%) |
Aug 30, 2022 | 37.88 | 37.88 | 37.19 | 37.59 | 123,061 | -0.13(-0.34%) |
Aug 29, 2022 | 38.23 | 38.46 | 37.44 | 37.72 | 181,417 | -0.77(-1.99%) |
Aug 26, 2022 | 40.10 | 40.25 | 38.39 | 38.48 | 172,959 | -1.82(-4.52%) |
Aug 25, 2022 | 39.47 | 40.37 | 39.35 | 40.30 | 100,333 | +1.01(+2.58%) |
Aug 24, 2022 | 38.92 | 39.46 | 38.69 | 39.29 | 55,149 | +0.14(+0.35%) |
Aug 23, 2022 | 38.95 | 39.71 | 38.95 | 39.15 | 138,967 | +0.05(+0.13%) |
Aug 22, 2022 | 39.98 | 40.25 | 38.72 | 39.10 | 140,122 | -1.28(-3.17%) |
Aug 19, 2022 | 40.76 | 40.84 | 40.21 | 40.38 | 112,459 | -0.68(-1.65%) |
Aug 18, 2022 | 40.80 | 41.47 | 40.70 | 41.06 | 69,905 | +0.08(+0.19%) |
Aug 17, 2022 | 41.52 | 41.52 | 40.65 | 40.98 | 83,176 | -1.10(-2.62%) |
Aug 16, 2022 | 42.51 | 42.83 | 41.74 | 42.08 | 113,572 | -0.42(-1.00%) |
Aug 15, 2022 | 41.43 | 42.54 | 41.43 | 42.51 | 122,694 | +0.77(+1.84%) |
Aug 12, 2022 | 41.53 | 41.85 | 40.99 | 41.74 | 118,348 | +0.33(+0.81%) |
Aug 11, 2022 | 40.89 | 41.71 | 40.58 | 41.41 | 162,957 | +1.03(+2.56%) |
Aug 10, 2022 | 39.98 | 40.96 | 39.75 | 40.37 | 201,289 | +1.25(+3.19%) |
Aug 09, 2022 | 38.65 | 39.13 | 38.09 | 39.13 | 136,791 | +0.43(+1.12%) |
Aug 08, 2022 | 38.70 | 39.49 | 38.22 | 38.69 | 211,374 | +0.14(+0.36%) |
Aug 05, 2022 | 38.91 | 39.59 | 38.08 | 38.56 | 350,515 | -1.07(-2.70%) |
Aug 04, 2022 | 39.93 | 40.04 | 39.14 | 39.63 | 167,711 | -0.08(-0.20%) |
Aug 03, 2022 | 39.70 | 40.04 | 39.09 | 39.71 | 140,569 | +0.31(+0.80%) |
Aug 02, 2022 | 40.30 | 40.62 | 39.35 | 39.39 | 146,010 | -1.10(-2.72%) |
Aug 01, 2022 | 40.84 | 41.29 | 40.07 | 40.49 | 182,437 | -0.76(-1.83%) |
Jul 29, 2022 | 41.34 | 41.69 | 40.54 | 41.25 | 165,809 | -0.09(-0.21%) |
Jul 28, 2022 | 43.16 | 43.25 | 40.59 | 41.33 | 219,761 | -1.26(-2.95%) |
Jul 27, 2022 | 41.68 | 42.85 | 41.67 | 42.59 | 147,822 | +1.02(+2.46%) |
Jul 26, 2022 | 40.97 | 41.93 | 40.97 | 41.57 | 156,789 | +0.47(+1.15%) |
Jul 25, 2022 | 40.69 | 41.14 | 39.97 | 41.10 | 126,195 | +0.44(+1.09%) |
Jul 22, 2022 | 41.11 | 41.36 | 40.07 | 40.66 | 115,656 | -0.35(-0.86%) |
Jul 21, 2022 | 40.66 | 41.04 | 39.80 | 41.01 | 115,164 | +0.44(+1.09%) |
Jul 20, 2022 | 40.03 | 41.02 | 39.79 | 40.57 | 174,168 | +0.54(+1.35%) |
Jul 19, 2022 | 39.17 | 40.16 | 39.17 | 40.03 | 151,015 | +1.58(+4.11%) |
Jul 18, 2022 | 39.35 | 39.47 | 38.36 | 38.45 | 89,140 | -0.39(-1.01%) |
Jul 15, 2022 | 39.03 | 39.16 | 38.11 | 38.84 | 117,321 | +0.59(+1.54%) |
Jul 14, 2022 | 38.01 | 38.59 | 37.89 | 38.25 | 103,912 | -0.52(-1.34%) |
Jul 13, 2022 | 37.51 | 38.95 | 37.31 | 38.77 | 129,101 | +0.45(+1.18%) |
Jul 12, 2022 | 38.11 | 38.80 | 38.09 | 38.32 | 113,184 | -0.11(-0.28%) |
Jul 11, 2022 | 39.09 | 39.09 | 38.27 | 38.43 | 113,988 | -0.79(-2.00%) |
Jul 08, 2022 | 39.23 | 39.58 | 38.54 | 39.21 | 138,942 | -0.21(-0.52%) |
Jul 07, 2022 | 38.99 | 39.59 | 38.96 | 39.42 | 91,849 | +0.73(+1.88%) |
Jul 06, 2022 | 39.61 | 39.94 | 38.35 | 38.69 | 152,947 | -0.77(-1.94%) |
Jul 05, 2022 | 38.45 | 39.48 | 37.84 | 39.46 | 187,721 | +0.12(+0.30%) |
Jul 01, 2022 | 38.73 | 39.70 | 38.33 | 39.34 | 185,175 | +0.51(+1.31%) |
Jun 30, 2022 | 37.74 | 39.08 | 37.27 | 38.83 | 330,921 | +0.52(+1.36%) |
Jun 29, 2022 | 38.18 | 38.48 | 37.32 | 38.31 | 166,568 | +0.23(+0.59%) |
Jun 28, 2022 | 39.44 | 39.95 | 38.06 | 38.09 | 125,566 | -1.08(-2.76%) |
Jun 27, 2022 | 39.86 | 40.14 | 38.97 | 39.17 | 148,249 | -0.40(-1.02%) |
Jun 24, 2022 | 38.25 | 39.80 | 38.03 | 39.57 | 299,552 | +1.32(+3.44%) |
Jun 23, 2022 | 37.74 | 38.47 | 37.10 | 38.25 | 223,477 | +0.58(+1.54%) |
Jun 22, 2022 | 37.20 | 38.48 | 37.15 | 37.67 | 396,906 | +0.11(+0.29%) |
Jun 21, 2022 | 38.82 | 39.49 | 37.56 | 37.57 | 327,308 | -0.98(-2.55%) |
Jun 17, 2022 | 39.60 | 40.41 | 38.25 | 38.55 | 578,585 | -0.48(-1.23%) |
Jun 16, 2022 | 39.68 | 40.12 | 38.63 | 39.03 | 510,916 | -1.76(-4.31%) |
Jun 15, 2022 | 41.31 | 41.58 | 40.02 | 40.78 | 519,491 | +0.26(+0.63%) |
Jun 14, 2022 | 41.63 | 41.76 | 40.25 | 40.53 | 356,441 | -0.92(-2.23%) |
Jun 13, 2022 | 44.16 | 44.86 | 41.27 | 41.45 | 529,629 | -3.92(-8.63%) |
Jun 10, 2022 | 47.08 | 47.62 | 45.31 | 45.37 | 150,795 | -2.38(-4.98%) |
Jun 09, 2022 | 47.92 | 48.99 | 47.51 | 47.74 | 132,277 | -0.49(-1.02%) |
Jun 08, 2022 | 48.59 | 48.80 | 47.56 | 48.24 | 148,588 | -1.04(-2.11%) |
Jun 07, 2022 | 47.17 | 49.48 | 47.17 | 49.28 | 173,052 | +1.61(+3.38%) |
Jun 06, 2022 | 49.16 | 49.16 | 47.39 | 47.67 | 177,590 | -0.95(-1.96%) |
Jun 03, 2022 | 48.69 | 49.36 | 48.35 | 48.62 | 141,272 | -0.65(-1.32%) |
Jun 02, 2022 | 48.34 | 49.36 | 48.28 | 49.27 | 138,270 | +0.96(+1.99%) |
Jun 01, 2022 | 49.44 | 49.44 | 47.59 | 48.30 | 202,694 | -1.26(-2.54%) |
May 31, 2022 | 49.33 | 50.07 | 48.70 | 49.56 | 192,165 | -0.36(-0.73%) |
May 27, 2022 | 49.08 | 50.32 | 49.08 | 49.92 | 157,022 | +1.40(+2.89%) |
May 26, 2022 | 48.05 | 49.01 | 48.05 | 48.52 | 116,514 | +0.78(+1.62%) |
May 25, 2022 | 46.68 | 48.29 | 46.66 | 47.74 | 142,992 | +0.69(+1.46%) |
May 24, 2022 | 46.80 | 47.31 | 45.56 | 47.06 | 160,958 | +0.06(+0.13%) |
May 23, 2022 | 47.12 | 47.81 | 46.12 | 47.00 | 185,874 | +0.54(+1.16%) |
May 20, 2022 | 47.51 | 47.51 | 45.41 | 46.46 | 177,180 | -0.30(-0.65%) |
May 19, 2022 | 46.75 | 47.79 | 46.68 | 46.76 | 228,544 | -0.27(-0.58%) |
May 18, 2022 | 48.83 | 49.67 | 46.42 | 47.04 | 395,712 | -2.83(-5.67%) |
May 17, 2022 | 48.18 | 49.86 | 47.89 | 49.86 | 161,644 | +2.29(+4.81%) |
May 16, 2022 | 47.16 | 47.65 | 46.49 | 47.58 | 136,632 | +0.65(+1.38%) |
May 13, 2022 | 46.61 | 47.61 | 45.87 | 46.93 | 216,218 | +0.99(+2.16%) |
May 12, 2022 | 45.55 | 47.03 | 44.97 | 45.94 | 292,163 | +0.04(+0.09%) |
May 11, 2022 | 47.20 | 48.60 | 45.82 | 45.90 | 181,710 | -1.57(-3.31%) |
May 10, 2022 | 48.79 | 49.26 | 47.13 | 47.47 | 238,252 | -0.42(-0.88%) |
May 09, 2022 | 47.95 | 49.31 | 47.61 | 47.89 | 347,038 | -0.78(-1.61%) |
May 06, 2022 | 49.09 | 49.71 | 47.76 | 48.68 | 232,014 | -0.75(-1.53%) |
May 05, 2022 | 51.57 | 52.05 | 48.53 | 49.43 | 271,674 | -2.48(-4.77%) |
May 04, 2022 | 50.94 | 52.24 | 50.27 | 51.91 | 265,217 | +0.95(+1.86%) |
May 03, 2022 | 51.13 | 51.92 | 50.73 | 50.96 | 188,439 | -0.03(-0.06%) |
May 02, 2022 | 52.26 | 52.56 | 50.05 | 50.99 | 254,657 | -1.14(-2.18%) |
Apr 29, 2022 | 54.87 | 55.31 | 51.93 | 52.12 | 251,043 | -3.29(-5.94%) |
Apr 28, 2022 | 53.79 | 55.92 | 52.75 | 55.41 | 205,786 | +2.66(+5.05%) |
Apr 27, 2022 | 52.98 | 54.08 | 52.22 | 52.75 | 261,864 | -0.08(-0.15%) |
Apr 26, 2022 | 54.05 | 55.00 | 52.82 | 52.83 | 329,438 | -2.00(-3.64%) |
Apr 25, 2022 | 54.50 | 55.23 | 53.47 | 54.83 | 217,736 | -0.05(-0.09%) |
Apr 22, 2022 | 56.29 | 56.92 | 54.64 | 54.88 | 189,956 | -1.92(-3.38%) |
Apr 21, 2022 | 59.59 | 60.12 | 56.20 | 56.80 | 193,310 | -2.22(-3.77%) |
Apr 20, 2022 | 57.43 | 59.20 | 57.43 | 59.02 | 153,581 | +1.81(+3.17%) |
Apr 19, 2022 | 56.88 | 58.33 | 56.88 | 57.21 | 171,259 | +0.27(+0.48%) |
Apr 18, 2022 | 57.06 | 58.88 | 56.66 | 56.93 | 236,367 | -0.17(-0.29%) |
Apr 14, 2022 | 58.15 | 58.53 | 57.06 | 57.10 | 149,733 | -1.01(-1.74%) |
Apr 13, 2022 | 57.09 | 58.45 | 56.94 | 58.11 | 165,667 | +1.43(+2.52%) |
Apr 12, 2022 | 55.96 | 57.44 | 55.96 | 56.68 | 207,333 | +1.33(+2.41%) |
Apr 11, 2022 | 54.21 | 55.78 | 53.71 | 55.35 | 267,383 | +0.75(+1.38%) |
Apr 08, 2022 | 56.18 | 56.66 | 54.47 | 54.59 | 217,723 | -1.47(-2.62%) |
Apr 07, 2022 | 56.44 | 56.75 | 55.39 | 56.06 | 289,502 | -0.44(-0.78%) |
Apr 06, 2022 | 58.66 | 59.84 | 56.39 | 56.50 | 349,177 | -2.84(-4.79%) |
Apr 05, 2022 | 59.38 | 60.82 | 58.36 | 59.34 | 210,949 | -0.20(-0.33%) |
Apr 04, 2022 | 60.00 | 60.94 | 59.20 | 59.54 | 231,182 | -0.23(-0.38%) |
Apr 01, 2022 | 57.86 | 59.89 | 57.86 | 59.76 | 199,899 | +1.73(+2.99%) |
Mar 31, 2022 | 58.03 | 59.00 | 57.67 | 58.03 | 273,891 | -0.26(-0.45%) |
Mar 30, 2022 | 60.00 | 60.00 | 58.09 | 58.29 | 115,543 | -1.39(-2.33%) |
Mar 29, 2022 | 58.77 | 59.99 | 58.67 | 59.69 | 256,143 | +1.31(+2.25%) |
Mar 28, 2022 | 59.07 | 59.29 | 57.16 | 58.37 | 170,811 | -0.56(-0.95%) |
Mar 25, 2022 | 58.60 | 59.47 | 57.95 | 58.93 | 184,418 | +0.68(+1.16%) |
Mar 24, 2022 | 57.31 | 58.35 | 56.63 | 58.26 | 132,437 | +1.20(+2.09%) |
Mar 23, 2022 | 57.70 | 58.96 | 56.00 | 57.06 | 199,358 | -0.54(-0.94%) |
Mar 22, 2022 | 56.91 | 59.48 | 56.91 | 57.60 | 303,304 | +0.97(+1.71%) |
Mar 21, 2022 | 52.81 | 56.73 | 52.41 | 56.63 | 656,139 | +3.86(+7.31%) |
Mar 18, 2022 | 52.41 | 53.33 | 52.41 | 52.77 | 284,771 | +0.36(+0.69%) |
Mar 17, 2022 | 51.72 | 52.52 | 50.76 | 52.41 | 151,982 | +0.33(+0.64%) |
Mar 16, 2022 | 53.10 | 53.44 | 50.65 | 52.07 | 203,894 | -0.15(-0.28%) |
Mar 15, 2022 | 51.80 | 53.04 | 51.37 | 52.22 | 138,628 | +0.35(+0.68%) |
Mar 14, 2022 | 52.80 | 53.18 | 51.15 | 51.87 | 159,836 | -0.84(-1.60%) |
Mar 11, 2022 | 53.88 | 54.11 | 52.09 | 52.71 | 176,450 | -0.68(-1.27%) |
Mar 10, 2022 | 53.20 | 53.70 | 51.77 | 53.39 | 256,763 | -0.78(-1.45%) |
Mar 09, 2022 | 54.20 | 54.80 | 53.80 | 54.17 | 272,333 | +0.90(+1.69%) |
Mar 08, 2022 | 53.17 | 55.13 | 52.47 | 53.27 | 288,144 | +0.03(+0.06%) |
Mar 07, 2022 | 55.35 | 55.62 | 53.08 | 53.24 | 257,314 | -2.30(-4.14%) |
Mar 04, 2022 | 55.41 | 56.90 | 54.90 | 55.54 | 274,123 | -0.57(-1.01%) |
Mar 03, 2022 | 56.16 | 56.63 | 54.77 | 56.11 | 278,138 | +0.24(+0.44%) |
Mar 02, 2022 | 55.46 | 56.48 | 54.76 | 55.87 | 306,085 | +0.92(+1.67%) |
Mar 01, 2022 | 52.82 | 55.73 | 52.40 | 54.95 | 507,981 | +2.11(+4.00%) |
Feb 28, 2022 | 52.02 | 53.02 | 51.19 | 52.83 | 340,869 | +0.52(+0.99%) |
Feb 25, 2022 | 49.74 | 52.81 | 50.42 | 52.32 | 257,425 | +2.72(+5.48%) |
Feb 24, 2022 | 46.07 | 49.79 | 46.07 | 49.60 | 300,792 | +4.56(+10.12%) |
Feb 23, 2022 | 45.85 | 46.68 | 45.04 | 45.04 | 167,572 | -0.66(-1.43%) |
Feb 22, 2022 | 45.51 | 46.20 | 44.75 | 45.70 | 156,302 | +0.50(+1.10%) |
Feb 18, 2022 | 45.20 | 0 | -1.28(-2.76%) | |||
Feb 17, 2022 | 47.18 | 47.48 | 46.07 | 46.48 | 125,336 | -1.31(-2.74%) |
Feb 16, 2022 | 46.94 | 47.83 | 46.91 | 47.79 | 92,141 | +0.61(+1.28%) |
Feb 15, 2022 | 46.61 | 47.28 | 45.98 | 47.18 | 167,698 | +1.09(+2.35%) |
Feb 14, 2022 | 47.27 | 47.96 | 45.83 | 46.10 | 225,816 | -0.99(-2.10%) |
Feb 11, 2022 | 47.46 | 47.62 | 46.08 | 47.08 | 121,185 | -0.11(-0.23%) |
Feb 10, 2022 | 47.09 | 48.78 | 46.86 | 47.19 | 137,411 | -0.96(-1.99%) |
Feb 09, 2022 | 47.61 | 48.55 | 47.49 | 48.15 | 171,780 | +1.11(+2.35%) |
Feb 08, 2022 | 46.64 | 47.25 | 46.34 | 47.05 | 72,883 | +0.59(+1.26%) |
Feb 07, 2022 | 45.56 | 47.00 | 45.56 | 46.46 | 128,578 | +0.64(+1.39%) |
Feb 04, 2022 | 45.31 | 46.29 | 44.18 | 45.82 | 159,204 | +0.19(+0.41%) |
Feb 03, 2022 | 46.07 | 45.47 | 45.64 | 109,827 | -0.89(-1.91%) | |
Feb 02, 2022 | 47.27 | 47.48 | 46.20 | 46.53 | 131,786 | -0.64(-1.35%) |
Feb 01, 2022 | 47.42 | 47.72 | 46.03 | 47.16 | 179,396 | -0.27(-0.58%) |
Jan 31, 2022 | 44.42 | 47.61 | 47.44 | 299,860 | +2.73(+6.10%) | |
Jan 28, 2022 | 43.03 | 44.75 | 42.45 | 44.71 | 139,794 | +1.56(+3.63%) |
Jan 27, 2022 | 44.25 | 44.93 | 43.05 | 43.14 | 173,761 | -0.97(-2.19%) |
Jan 26, 2022 | 44.98 | 46.07 | 43.87 | 44.11 | 226,669 | -0.30(-0.68%) |
Jan 25, 2022 | 44.81 | 44.97 | 43.19 | 44.41 | 135,866 | -1.17(-2.57%) |
Jan 24, 2022 | 44.00 | 45.91 | 42.70 | 45.59 | 236,394 | +0.94(+2.10%) |
Jan 21, 2022 | 45.14 | 46.84 | 44.63 | 44.65 | 257,815 | -1.28(-2.79%) |
Jan 20, 2022 | 46.94 | 48.05 | 45.64 | 45.93 | 114,441 | -1.15(-2.45%) |
Jan 19, 2022 | 48.33 | 48.33 | 47.00 | 47.08 | 119,156 | -1.19(-2.47%) |
Jan 18, 2022 | 48.62 | 48.93 | 47.95 | 48.28 | 115,436 | -0.93(-1.89%) |
Jan 14, 2022 | 49.21 | 0 | -1.02(-2.02%) | |||
Jan 13, 2022 | 51.37 | 51.69 | 49.90 | 50.22 | 106,638 | -0.65(-1.27%) |
Jan 12, 2022 | 50.23 | 51.83 | 50.23 | 50.87 | 166,824 | +0.68(+1.36%) |
Jan 11, 2022 | 50.41 | 50.55 | 49.29 | 50.18 | 88,110 | +0.02(+0.04%) |
Jan 10, 2022 | 50.79 | 50.79 | 49.60 | 50.16 | 125,562 | -1.10(-2.16%) |
Jan 07, 2022 | 51.80 | 52.42 | 50.71 | 51.27 | 121,664 | -0.73(-1.41%) |
Jan 06, 2022 | 51.57 | 52.51 | 50.95 | 52.00 | 101,806 | +0.67(+1.30%) |
Jan 05, 2022 | 53.57 | 54.26 | 51.05 | 51.34 | 166,180 | -1.93(-3.62%) |
Jan 04, 2022 | 51.37 | 53.69 | 50.95 | 53.26 | 262,348 | +2.23(+4.37%) |
Jan 03, 2022 | 51.15 | 52.01 | 50.71 | 51.04 | 104,706 | +0.14(+0.27%) |
Dec 31, 2021 | 50.33 | 51.59 | 50.33 | 50.90 | 155,225 | +0.67(+1.34%) |
Dec 30, 2021 | 50.13 | 51.13 | 50.13 | 50.22 | 72,925 | -0.12(-0.23%) |
Dec 29, 2021 | 50.02 | 50.57 | 49.56 | 50.34 | 62,498 | +0.12(+0.23%) |
Dec 28, 2021 | 49.85 | 50.90 | 49.80 | 50.22 | 87,717 | +0.05(+0.10%) |
Dec 27, 2021 | 49.16 | 50.18 | 48.72 | 50.17 | 74,969 | +1.19(+2.44%) |
Dec 23, 2021 | 49.50 | 49.58 | 48.83 | 48.98 | 59,118 | -0.01(-0.02%) |
Dec 22, 2021 | 47.77 | 49.05 | 47.77 | 48.99 | 90,813 | +1.04(+2.16%) |
Dec 21, 2021 | 46.92 | 48.22 | 46.92 | 47.95 | 103,051 | +1.71(+3.70%) |
Dec 20, 2021 | 45.96 | 46.50 | 45.27 | 46.24 | 140,149 | -0.22(-0.48%) |
Dec 17, 2021 | 46.45 | 47.34 | 45.68 | 46.47 | 502,021 | -0.19(-0.40%) |
Dec 16, 2021 | 48.50 | 48.57 | 46.33 | 46.65 | 193,945 | -1.55(-3.21%) |
Dec 15, 2021 | 47.48 | 48.36 | 46.55 | 48.20 | 157,879 | +0.75(+1.59%) |
Dec 14, 2021 | 47.42 | 48.15 | 47.02 | 47.45 | 170,349 | -0.20(-0.41%) |
Dec 13, 2021 | 48.59 | 48.71 | 47.01 | 47.64 | 136,797 | -1.40(-2.85%) |
Dec 10, 2021 | 49.83 | 49.83 | 48.46 | 49.04 | 75,159 | -0.13(-0.26%) |
Dec 09, 2021 | 49.67 | 49.87 | 49.15 | 49.17 | 65,639 | -1.11(-2.22%) |
Dec 08, 2021 | 49.87 | 50.36 | 48.92 | 50.28 | 92,654 | +0.67(+1.36%) |
Dec 07, 2021 | 49.35 | 50.02 | 48.94 | 49.61 | 89,711 | +1.19(+2.46%) |
Dec 06, 2021 | 47.63 | 49.09 | 47.03 | 48.41 | 102,705 | +1.65(+3.53%) |
Dec 03, 2021 | 48.63 | 48.84 | 46.25 | 46.76 | 146,862 | -1.71(-3.53%) |
Dec 02, 2021 | 46.74 | 48.76 | 46.74 | 48.47 | 116,428 | +2.03(+4.38%) |