Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 71.15 | 75.14 | 71.15 | 73.14 | 793,057 | +1.24(+1.72%) |
Oct 28, 2022 | 68.92 | 72.07 | 67.29 | 71.90 | 1,074,110 | +2.93(+4.25%) |
Oct 27, 2022 | 71.81 | 72.06 | 68.88 | 68.97 | 803,143 | -2.63(-3.67%) |
Oct 26, 2022 | 71.50 | 73.15 | 70.55 | 71.60 | 906,717 | +0.45(+0.63%) |
Oct 25, 2022 | 70.65 | 72.62 | 70.12 | 71.15 | 455,077 | +1.15(+1.64%) |
Oct 24, 2022 | 70.95 | 70.95 | 67.44 | 70.00 | 813,656 | +0.05(+0.07%) |
Oct 21, 2022 | 69.66 | 70.46 | 66.47 | 69.95 | 334,091 | +1.46(+2.13%) |
Oct 20, 2022 | 68.37 | 70.24 | 66.74 | 68.49 | 455,040 | +0.29(+0.43%) |
Oct 19, 2022 | 69.77 | 70.66 | 67.28 | 68.20 | 389,958 | -2.13(-3.03%) |
Oct 18, 2022 | 72.72 | 74.05 | 69.72 | 70.33 | 496,415 | -0.08(-0.11%) |
Oct 17, 2022 | 67.90 | 70.61 | 67.39 | 70.41 | 578,995 | +3.88(+5.83%) |
Oct 14, 2022 | 69.75 | 70.34 | 66.31 | 66.53 | 546,538 | -2.42(-3.51%) |
Oct 13, 2022 | 67.44 | 70.03 | 65.88 | 68.95 | 595,385 | -0.58(-0.83%) |
Oct 12, 2022 | 69.77 | 70.40 | 67.29 | 69.53 | 533,885 | -0.13(-0.19%) |
Oct 11, 2022 | 68.53 | 70.72 | 65.30 | 69.66 | 792,145 | +1.39(+2.04%) |
Oct 10, 2022 | 67.98 | 72.11 | 67.41 | 68.27 | 876,821 | -4.24(-5.85%) |
Oct 07, 2022 | 73.48 | 74.97 | 71.92 | 72.51 | 368,921 | -2.14(-2.87%) |
Oct 06, 2022 | 76.61 | 77.20 | 74.17 | 74.65 | 521,713 | -1.95(-2.55%) |
Oct 05, 2022 | 75.90 | 76.78 | 73.29 | 76.60 | 352,285 | +0.40(+0.52%) |
Oct 04, 2022 | 75.51 | 76.31 | 74.75 | 76.20 | 402,345 | +2.57(+3.49%) |
Oct 03, 2022 | 70.79 | 74.16 | 69.75 | 73.63 | 773,707 | +3.19(+4.53%) |
Sep 30, 2022 | 70.74 | 74.44 | 70.41 | 70.44 | 541,527 | -0.33(-0.47%) |
Sep 29, 2022 | 70.29 | 71.50 | 69.91 | 70.77 | 397,064 | -0.20(-0.28%) |
Sep 28, 2022 | 69.27 | 71.79 | 68.93 | 70.97 | 477,948 | +2.46(+3.59%) |
Sep 27, 2022 | 68.16 | 69.25 | 66.89 | 68.51 | 349,723 | +1.17(+1.74%) |
Sep 26, 2022 | 64.91 | 68.46 | 64.91 | 67.34 | 523,135 | +2.10(+3.22%) |
Sep 23, 2022 | 66.68 | 67.08 | 63.94 | 65.24 | 530,568 | -2.12(-3.15%) |
Sep 22, 2022 | 71.51 | 71.51 | 66.36 | 67.36 | 677,106 | -4.46(-6.21%) |
Sep 21, 2022 | 74.50 | 74.87 | 71.80 | 71.82 | 332,092 | -2.27(-3.06%) |
Sep 20, 2022 | 74.82 | 75.56 | 73.14 | 74.09 | 528,524 | -0.96(-1.28%) |
Sep 19, 2022 | 73.73 | 75.44 | 71.38 | 75.05 | 795,652 | +0.34(+0.46%) |
Sep 16, 2022 | 76.95 | 77.60 | 73.36 | 74.71 | 1,405,224 | -3.27(-4.19%) |
Sep 15, 2022 | 77.17 | 79.92 | 76.73 | 77.98 | 937,619 | +0.83(+1.08%) |
Sep 14, 2022 | 77.54 | 78.31 | 76.39 | 77.15 | 872,969 | -0.13(-0.17%) |
Sep 13, 2022 | 75.60 | 78.15 | 74.40 | 77.28 | 691,235 | -0.84(-1.08%) |
Sep 12, 2022 | 76.51 | 78.48 | 76.18 | 78.12 | 666,026 | +1.32(+1.72%) |
Sep 09, 2022 | 75.84 | 77.19 | 75.05 | 76.80 | 1,059,180 | +1.32(+1.75%) |
Sep 08, 2022 | 72.37 | 76.33 | 70.79 | 75.48 | 1,189,416 | +3.61(+5.02%) |
Sep 07, 2022 | 68.80 | 72.50 | 68.80 | 71.87 | 568,641 | +3.41(+4.98%) |
Sep 06, 2022 | 70.53 | 71.17 | 67.94 | 68.46 | 636,584 | -2.19(-3.10%) |
Sep 02, 2022 | 71.97 | 72.25 | 70.13 | 70.65 | 395,850 | -0.16(-0.23%) |
Sep 01, 2022 | 72.02 | 72.22 | 68.97 | 70.81 | 772,948 | -1.44(-1.99%) |
Aug 31, 2022 | 71.76 | 73.19 | 71.16 | 72.25 | 446,404 | +1.32(+1.86%) |
Aug 30, 2022 | 72.02 | 73.32 | 70.50 | 70.93 | 487,712 | -1.06(-1.47%) |
Aug 29, 2022 | 70.66 | 72.35 | 69.38 | 71.99 | 383,213 | +0.28(+0.39%) |
Aug 26, 2022 | 74.00 | 74.00 | 71.23 | 71.71 | 365,247 | -2.28(-3.08%) |
Aug 25, 2022 | 73.16 | 74.17 | 72.27 | 73.99 | 554,769 | +1.84(+2.55%) |
Aug 24, 2022 | 70.07 | 72.28 | 69.90 | 72.15 | 481,731 | +2.63(+3.78%) |
Aug 23, 2022 | 71.77 | 71.88 | 67.90 | 69.52 | 833,236 | -2.38(-3.31%) |
Aug 22, 2022 | 72.21 | 73.51 | 71.62 | 71.90 | 431,809 | -0.84(-1.15%) |
Aug 19, 2022 | 72.88 | 72.98 | 70.69 | 72.74 | 584,474 | -0.22(-0.30%) |
Aug 18, 2022 | 72.31 | 73.17 | 71.66 | 72.96 | 531,991 | +0.77(+1.07%) |
Aug 17, 2022 | 71.96 | 72.84 | 71.02 | 72.19 | 848,585 | -0.16(-0.22%) |
Aug 16, 2022 | 73.40 | 73.40 | 70.24 | 72.35 | 488,395 | -1.39(-1.89%) |
Aug 15, 2022 | 72.00 | 73.97 | 71.68 | 73.74 | 575,559 | +1.36(+1.88%) |
Aug 12, 2022 | 70.30 | 72.48 | 69.29 | 72.38 | 446,472 | +2.30(+3.28%) |
Aug 11, 2022 | 71.71 | 72.63 | 69.93 | 70.08 | 760,106 | -0.92(-1.30%) |
Aug 10, 2022 | 71.15 | 71.28 | 68.98 | 71.00 | 615,336 | +1.84(+2.66%) |
Aug 09, 2022 | 71.06 | 71.78 | 68.86 | 69.16 | 443,513 | -1.91(-2.69%) |
Aug 08, 2022 | 71.37 | 72.65 | 68.94 | 71.07 | 618,567 | +0.07(+0.10%) |
Aug 05, 2022 | 71.65 | 72.45 | 69.96 | 71.00 | 626,690 | -1.27(-1.76%) |
Aug 04, 2022 | 69.99 | 72.38 | 67.88 | 72.27 | 1,433,390 | +2.87(+4.14%) |
Aug 03, 2022 | 66.05 | 69.45 | 66.00 | 69.40 | 2,597,698 | -1.78(-2.50%) |
Aug 02, 2022 | 66.75 | 72.00 | 66.74 | 71.18 | 1,860,682 | +4.52(+6.78%) |
Aug 01, 2022 | 64.44 | 67.25 | 63.99 | 66.66 | 1,178,611 | +1.79(+2.76%) |
Jul 29, 2022 | 65.25 | 65.34 | 63.22 | 64.87 | 391,946 | -0.37(-0.57%) |
Jul 28, 2022 | 64.99 | 65.72 | 63.26 | 65.24 | 704,020 | +0.71(+1.10%) |
Jul 27, 2022 | 63.77 | 64.89 | 62.65 | 64.53 | 401,641 | +1.53(+2.43%) |
Jul 26, 2022 | 61.24 | 63.51 | 60.35 | 63.00 | 498,815 | +1.75(+2.86%) |
Jul 25, 2022 | 62.27 | 63.14 | 60.80 | 61.25 | 473,980 | -1.21(-1.94%) |
Jul 22, 2022 | 65.10 | 65.10 | 61.98 | 62.46 | 466,784 | -2.54(-3.91%) |
Jul 21, 2022 | 62.54 | 65.00 | 62.31 | 65.00 | 591,689 | +2.67(+4.28%) |
Jul 20, 2022 | 63.77 | 64.41 | 62.11 | 62.33 | 866,648 | -1.19(-1.87%) |
Jul 19, 2022 | 62.92 | 63.94 | 62.30 | 63.52 | 281,543 | +1.62(+2.62%) |
Jul 18, 2022 | 64.28 | 64.77 | 61.61 | 61.90 | 393,649 | -1.56(-2.46%) |
Jul 15, 2022 | 63.84 | 64.14 | 61.61 | 63.46 | 427,799 | +0.93(+1.49%) |
Jul 14, 2022 | 61.00 | 62.92 | 60.73 | 62.53 | 389,340 | +1.06(+1.72%) |
Jul 13, 2022 | 60.09 | 62.19 | 59.89 | 61.47 | 358,786 | +0.22(+0.36%) |
Jul 12, 2022 | 61.58 | 62.54 | 60.71 | 61.25 | 298,535 | +0.00(+0.00%) |
Jul 11, 2022 | 62.46 | 63.04 | 61.10 | 61.25 | 342,887 | -1.85(-2.93%) |
Jul 08, 2022 | 62.25 | 63.67 | 60.96 | 63.10 | 447,546 | +0.44(+0.70%) |
Jul 07, 2022 | 63.00 | 65.02 | 61.09 | 62.66 | 704,614 | -0.28(-0.44%) |
Jul 06, 2022 | 60.26 | 63.32 | 59.78 | 62.94 | 1,016,518 | +2.70(+4.48%) |
Jul 05, 2022 | 57.12 | 60.66 | 56.38 | 60.24 | 778,303 | +2.28(+3.93%) |
Jul 01, 2022 | 56.48 | 58.49 | 56.28 | 57.96 | 231,718 | +1.29(+2.28%) |
Jun 30, 2022 | 56.62 | 58.00 | 55.34 | 56.67 | 363,707 | -1.01(-1.75%) |
Jun 29, 2022 | 56.24 | 57.69 | 55.04 | 57.68 | 269,615 | +1.04(+1.84%) |
Jun 28, 2022 | 57.66 | 58.97 | 55.53 | 56.64 | 596,152 | -0.87(-1.51%) |
Jun 27, 2022 | 58.34 | 59.42 | 56.67 | 57.51 | 770,451 | -1.06(-1.81%) |
Jun 24, 2022 | 57.65 | 58.76 | 54.00 | 58.57 | 1,035,974 | +1.94(+3.43%) |
Jun 23, 2022 | 52.92 | 56.66 | 52.46 | 56.63 | 397,675 | +4.60(+8.84%) |
Jun 22, 2022 | 48.79 | 52.34 | 48.79 | 52.03 | 380,607 | +2.31(+4.65%) |
Jun 21, 2022 | 49.79 | 51.30 | 49.30 | 49.72 | 644,500 | +1.46(+3.03%) |
Jun 17, 2022 | 49.44 | 51.77 | 48.11 | 48.26 | 1,175,468 | -0.64(-1.31%) |
Jun 16, 2022 | 48.94 | 49.52 | 47.30 | 48.90 | 379,810 | -1.81(-3.57%) |
Jun 15, 2022 | 50.11 | 52.18 | 47.53 | 50.71 | 445,542 | +1.06(+2.13%) |
Jun 14, 2022 | 46.57 | 50.41 | 46.57 | 49.65 | 408,701 | -0.15(-0.30%) |
Jun 13, 2022 | 51.28 | 52.87 | 49.00 | 49.80 | 428,314 | -3.94(-7.33%) |
Jun 10, 2022 | 53.78 | 55.50 | 51.27 | 53.74 | 515,852 | -1.65(-2.98%) |
Jun 09, 2022 | 57.46 | 57.46 | 54.93 | 55.39 | 406,977 | -2.57(-4.43%) |
Jun 08, 2022 | 58.34 | 59.20 | 57.08 | 57.96 | 363,636 | -0.72(-1.23%) |
Jun 07, 2022 | 55.79 | 58.98 | 55.32 | 58.68 | 294,460 | +1.92(+3.38%) |
Jun 06, 2022 | 57.17 | 57.72 | 56.00 | 56.76 | 316,988 | +0.47(+0.83%) |
Jun 03, 2022 | 53.92 | 58.77 | 52.70 | 56.29 | 855,370 | +1.88(+3.46%) |
Jun 02, 2022 | 50.16 | 54.43 | 49.35 | 54.41 | 455,916 | +4.41(+8.82%) |
Jun 01, 2022 | 50.31 | 50.66 | 48.38 | 50.00 | 311,953 | +0.00(+0.00%) |
May 31, 2022 | 51.83 | 52.24 | 48.91 | 50.00 | 723,321 | -2.33(-4.45%) |
May 27, 2022 | 50.88 | 53.02 | 50.57 | 52.33 | 464,162 | +2.27(+4.53%) |
May 26, 2022 | 50.13 | 50.68 | 48.77 | 50.06 | 395,056 | +0.49(+0.99%) |
May 25, 2022 | 49.42 | 50.03 | 48.08 | 49.57 | 383,801 | -0.07(-0.14%) |
May 24, 2022 | 50.30 | 50.94 | 48.80 | 49.64 | 360,260 | -1.70(-3.31%) |
May 23, 2022 | 49.95 | 51.99 | 49.26 | 51.34 | 332,386 | +1.40(+2.80%) |
May 20, 2022 | 50.56 | 50.56 | 47.72 | 49.94 | 424,176 | +0.63(+1.28%) |
May 19, 2022 | 47.90 | 50.03 | 47.70 | 49.31 | 532,178 | +0.69(+1.42%) |
May 18, 2022 | 48.60 | 50.23 | 47.93 | 48.62 | 512,971 | -1.12(-2.25%) |
May 17, 2022 | 48.76 | 49.78 | 47.73 | 49.74 | 295,581 | +2.41(+5.09%) |
May 16, 2022 | 47.17 | 48.97 | 46.21 | 47.33 | 425,764 | +0.04(+0.08%) |
May 13, 2022 | 45.40 | 48.22 | 44.98 | 47.29 | 575,836 | +3.02(+6.82%) |
May 12, 2022 | 41.50 | 44.57 | 40.98 | 44.27 | 1,039,977 | +2.70(+6.50%) |
May 11, 2022 | 42.71 | 45.36 | 41.37 | 41.57 | 1,157,965 | -1.05(-2.46%) |
May 10, 2022 | 40.87 | 43.15 | 38.74 | 42.62 | 1,208,517 | +3.12(+7.90%) |
May 09, 2022 | 47.06 | 47.06 | 38.41 | 39.50 | 1,634,888 | -8.52(-17.74%) |
May 06, 2022 | 56.75 | 57.49 | 47.35 | 48.02 | 1,233,272 | -4.24(-8.11%) |
May 05, 2022 | 56.47 | 56.47 | 50.40 | 52.26 | 930,281 | -5.19(-9.03%) |
May 04, 2022 | 58.36 | 58.36 | 54.58 | 57.45 | 477,975 | -0.29(-0.50%) |
May 03, 2022 | 57.29 | 58.57 | 56.66 | 57.74 | 406,165 | +0.06(+0.10%) |
May 02, 2022 | 52.18 | 57.69 | 52.00 | 57.68 | 870,265 | +5.86(+11.31%) |
Apr 29, 2022 | 52.86 | 53.87 | 51.55 | 51.82 | 492,682 | -1.09(-2.06%) |
Apr 28, 2022 | 56.56 | 56.56 | 51.57 | 52.91 | 770,606 | -2.81(-5.04%) |
Apr 27, 2022 | 57.81 | 59.01 | 55.33 | 55.72 | 415,363 | -2.36(-4.06%) |
Apr 26, 2022 | 59.24 | 60.27 | 57.76 | 58.08 | 511,867 | -2.12(-3.52%) |
Apr 25, 2022 | 58.52 | 60.54 | 58.28 | 60.20 | 274,173 | +1.16(+1.96%) |
Apr 22, 2022 | 62.05 | 62.38 | 58.09 | 59.04 | 303,855 | -3.73(-5.94%) |
Apr 21, 2022 | 64.55 | 65.95 | 62.44 | 62.77 | 589,666 | -1.34(-2.09%) |
Apr 20, 2022 | 64.56 | 65.02 | 62.76 | 64.11 | 364,159 | +0.19(+0.30%) |
Apr 19, 2022 | 60.95 | 64.14 | 60.65 | 63.92 | 637,609 | +2.96(+4.86%) |
Apr 18, 2022 | 63.82 | 63.95 | 60.37 | 60.96 | 392,223 | -2.85(-4.47%) |
Apr 14, 2022 | 64.21 | 65.03 | 63.02 | 63.81 | 429,452 | -0.40(-0.62%) |
Apr 13, 2022 | 63.77 | 64.99 | 62.99 | 64.21 | 262,578 | +0.88(+1.39%) |
Apr 12, 2022 | 64.36 | 65.30 | 62.45 | 63.33 | 254,336 | +0.42(+0.67%) |
Apr 11, 2022 | 63.38 | 64.99 | 61.59 | 62.91 | 695,059 | -1.44(-2.24%) |
Apr 08, 2022 | 63.59 | 65.90 | 62.35 | 64.35 | 664,436 | +0.31(+0.48%) |
Apr 07, 2022 | 62.89 | 65.09 | 62.54 | 64.04 | 523,608 | +0.98(+1.55%) |
Apr 06, 2022 | 63.01 | 63.44 | 60.82 | 63.06 | 441,154 | -0.50(-0.79%) |
Apr 05, 2022 | 63.60 | 63.94 | 62.48 | 63.56 | 240,919 | +0.01(+0.02%) |
Apr 04, 2022 | 64.31 | 65.14 | 63.35 | 63.55 | 297,407 | -0.87(-1.35%) |
Apr 01, 2022 | 62.71 | 64.85 | 61.91 | 64.42 | 432,605 | +1.82(+2.91%) |
Mar 31, 2022 | 62.47 | 63.91 | 61.09 | 62.60 | 433,302 | +0.15(+0.24%) |
Mar 30, 2022 | 62.11 | 62.65 | 61.57 | 62.45 | 328,632 | -0.31(-0.49%) |
Mar 29, 2022 | 60.00 | 63.33 | 59.77 | 62.76 | 611,784 | +3.20(+5.37%) |
Mar 28, 2022 | 58.98 | 59.57 | 57.12 | 59.56 | 351,859 | +0.72(+1.22%) |
Mar 25, 2022 | 57.93 | 59.05 | 56.85 | 58.84 | 374,718 | +0.72(+1.24%) |
Mar 24, 2022 | 56.55 | 58.20 | 55.85 | 58.12 | 278,834 | +1.81(+3.21%) |
Mar 23, 2022 | 58.28 | 58.28 | 55.68 | 56.31 | 303,799 | -2.03(-3.48%) |
Mar 22, 2022 | 56.18 | 59.02 | 56.08 | 58.34 | 575,291 | +2.62(+4.70%) |
Mar 21, 2022 | 56.47 | 57.69 | 55.13 | 55.72 | 409,562 | -1.34(-2.35%) |
Mar 18, 2022 | 56.65 | 58.70 | 56.65 | 57.06 | 530,092 | -0.24(-0.42%) |
Mar 17, 2022 | 53.51 | 57.62 | 53.00 | 57.30 | 383,356 | +3.24(+5.99%) |
Mar 16, 2022 | 52.36 | 54.07 | 50.91 | 54.06 | 376,229 | +2.98(+5.83%) |
Mar 15, 2022 | 49.89 | 51.18 | 48.11 | 51.08 | 333,967 | +2.01(+4.10%) |
Mar 14, 2022 | 54.67 | 55.29 | 48.71 | 49.07 | 609,322 | -5.45(-10.00%) |
Mar 11, 2022 | 58.13 | 58.13 | 54.39 | 54.52 | 361,024 | -2.92(-5.08%) |
Mar 10, 2022 | 56.95 | 57.44 | 364,043 | -0.75(-1.29%) | ||
Mar 09, 2022 | 57.33 | 59.49 | 56.79 | 58.19 | 428,567 | +2.64(+4.75%) |
Mar 08, 2022 | 54.20 | 57.92 | 52.45 | 55.55 | 671,556 | +1.40(+2.59%) |
Mar 07, 2022 | 57.07 | 57.07 | 53.92 | 54.15 | 492,870 | -2.16(-3.84%) |
Mar 04, 2022 | 56.99 | 57.93 | 55.55 | 56.31 | 421,473 | -1.20(-2.09%) |
Mar 03, 2022 | 59.90 | 59.99 | 56.63 | 57.51 | 355,944 | -1.66(-2.81%) |
Mar 02, 2022 | 58.30 | 59.53 | 57.12 | 59.17 | 445,927 | +1.79(+3.12%) |
Mar 01, 2022 | 56.58 | 58.81 | 55.82 | 57.38 | 553,007 | +0.62(+1.09%) |
Feb 28, 2022 | 56.26 | 56.99 | 54.99 | 56.76 | 499,086 | -0.32(-0.56%) |
Feb 25, 2022 | 53.07 | 57.34 | 52.29 | 57.08 | 936,635 | +4.19(+7.92%) |
Feb 24, 2022 | 46.46 | 53.33 | 45.75 | 52.89 | 863,072 | +4.87(+10.14%) |
Feb 23, 2022 | 48.41 | 49.09 | 46.97 | 48.02 | 703,030 | -0.04(-0.08%) |
Feb 22, 2022 | 48.02 | 49.83 | 47.74 | 48.06 | 542,813 | -0.79(-1.62%) |
Feb 18, 2022 | 48.85 | 0 | -1.58(-3.13%) | |||
Feb 17, 2022 | 53.83 | 54.38 | 49.88 | 50.43 | 320,928 | -4.08(-7.48%) |
Feb 16, 2022 | 53.44 | 55.20 | 51.62 | 54.51 | 316,321 | +0.14(+0.26%) |
Feb 15, 2022 | 52.66 | 55.41 | 52.66 | 54.37 | 317,402 | +2.49(+4.80%) |
Feb 14, 2022 | 53.37 | 54.47 | 51.71 | 51.88 | 252,824 | -1.24(-2.33%) |
Feb 11, 2022 | 54.55 | 54.86 | 51.97 | 53.12 | 325,964 | -1.17(-2.16%) |
Feb 10, 2022 | 53.68 | 55.68 | 53.14 | 54.29 | 512,022 | -1.35(-2.43%) |
Feb 09, 2022 | 53.30 | 55.81 | 53.03 | 55.64 | 405,451 | +3.20(+6.10%) |
Feb 08, 2022 | 50.87 | 52.58 | 50.01 | 52.44 | 258,886 | +1.35(+2.64%) |
Feb 07, 2022 | 50.09 | 52.03 | 49.52 | 51.09 | 262,300 | +0.87(+1.73%) |
Feb 04, 2022 | 47.82 | 50.60 | 47.29 | 50.22 | 315,123 | +2.17(+4.52%) |
Feb 03, 2022 | 48.15 | 47.69 | 48.05 | 532,199 | -1.38(-2.79%) | |
Feb 02, 2022 | 50.01 | 50.73 | 47.89 | 49.43 | 443,206 | -0.34(-0.68%) |
Feb 01, 2022 | 47.87 | 49.86 | 46.44 | 49.77 | 449,552 | +2.34(+4.93%) |
Jan 31, 2022 | 44.40 | 47.43 | 468,858 | +2.57(+5.73%) | ||
Jan 28, 2022 | 43.27 | 44.96 | 42.37 | 44.86 | 332,029 | +1.12(+2.56%) |
Jan 27, 2022 | 46.92 | 49.97 | 43.38 | 43.74 | 465,088 | -2.51(-5.43%) |
Jan 26, 2022 | 48.81 | 49.35 | 45.79 | 46.25 | 403,135 | -1.39(-2.92%) |
Jan 25, 2022 | 49.01 | 50.25 | 47.04 | 47.64 | 437,275 | -3.03(-5.98%) |
Jan 24, 2022 | 48.04 | 51.06 | 47.02 | 50.67 | 519,131 | +1.34(+2.72%) |
Jan 21, 2022 | 48.90 | 50.91 | 48.66 | 49.33 | 750,160 | -0.48(-0.96%) |
Jan 20, 2022 | 50.50 | 52.42 | 49.56 | 49.81 | 383,356 | +0.42(+0.85%) |
Jan 19, 2022 | 50.33 | 51.35 | 49.05 | 49.39 | 349,695 | -0.77(-1.54%) |
Jan 18, 2022 | 53.36 | 53.36 | 49.25 | 50.16 | 647,703 | -3.70(-6.87%) |
Jan 14, 2022 | 53.86 | 0 | -1.22(-2.21%) | |||
Jan 13, 2022 | 55.76 | 56.43 | 54.75 | 55.08 | 293,942 | -0.53(-0.95%) |
Jan 12, 2022 | 57.74 | 58.84 | 55.54 | 55.61 | 405,314 | -1.58(-2.76%) |
Jan 11, 2022 | 55.08 | 57.39 | 54.11 | 57.19 | 400,685 | +2.44(+4.46%) |
Jan 10, 2022 | 53.62 | 54.83 | 52.20 | 54.75 | 490,454 | +0.06(+0.11%) |
Jan 07, 2022 | 57.48 | 58.73 | 54.56 | 54.69 | 573,192 | -4.18(-7.10%) |
Jan 06, 2022 | 55.68 | 59.80 | 55.59 | 58.87 | 1,104,938 | +4.07(+7.43%) |
Jan 05, 2022 | 58.18 | 58.85 | 54.76 | 54.80 | 383,714 | -3.81(-6.50%) |
Jan 04, 2022 | 58.71 | 59.82 | 57.83 | 58.61 | 531,120 | -0.10(-0.17%) |
Jan 03, 2022 | 56.50 | 58.95 | 55.32 | 58.71 | 395,873 | +2.71(+4.84%) |
Dec 31, 2021 | 56.73 | 56.96 | 55.62 | 56.00 | 314,496 | -0.22(-0.39%) |
Dec 30, 2021 | 55.54 | 57.07 | 55.36 | 56.22 | 308,947 | +0.68(+1.22%) |
Dec 29, 2021 | 56.79 | 57.03 | 55.06 | 55.54 | 260,763 | -1.39(-2.44%) |
Dec 28, 2021 | 56.94 | 57.70 | 55.92 | 56.93 | 433,487 | -0.19(-0.33%) |
Dec 27, 2021 | 56.81 | 57.41 | 55.40 | 57.12 | 223,109 | +0.31(+0.55%) |
Dec 23, 2021 | 56.18 | 57.17 | 55.17 | 56.81 | 452,305 | +0.63(+1.12%) |
Dec 22, 2021 | 54.70 | 56.42 | 54.23 | 56.18 | 372,141 | +1.75(+3.22%) |
Dec 21, 2021 | 50.73 | 54.83 | 50.73 | 54.43 | 976,562 | +4.42(+8.84%) |
Dec 20, 2021 | 51.32 | 51.99 | 49.39 | 50.01 | 929,398 | -2.36(-4.51%) |
Dec 17, 2021 | 50.98 | 53.10 | 49.70 | 52.37 | 820,436 | +1.80(+3.56%) |
Dec 16, 2021 | 51.97 | 53.38 | 49.86 | 50.57 | 949,399 | -1.14(-2.20%) |
Dec 15, 2021 | 50.14 | 51.72 | 49.66 | 51.71 | 620,536 | +1.57(+3.13%) |
Dec 14, 2021 | 48.90 | 50.41 | 46.96 | 50.14 | 1,465,729 | -0.39(-0.77%) |
Dec 13, 2021 | 52.98 | 53.31 | 50.38 | 50.53 | 670,627 | -2.70(-5.07%) |
Dec 10, 2021 | 55.97 | 56.73 | 52.89 | 53.23 | 546,695 | -2.11(-3.81%) |
Dec 09, 2021 | 58.29 | 59.61 | 54.98 | 55.34 | 234,537 | -3.43(-5.84%) |
Dec 08, 2021 | 57.38 | 59.35 | 56.67 | 58.77 | 344,970 | +1.39(+2.42%) |
Dec 07, 2021 | 56.06 | 59.04 | 55.46 | 57.38 | 630,642 | +2.53(+4.61%) |
Dec 06, 2021 | 52.28 | 55.32 | 51.00 | 54.85 | 603,300 | +2.85(+5.48%) |
Dec 03, 2021 | 55.72 | 56.20 | 51.75 | 52.00 | 584,835 | -3.50(-6.31%) |
Dec 02, 2021 | 54.14 | 56.33 | 54.14 | 55.50 | 743,471 | +1.26(+2.32%) |
Dec 01, 2021 | 55.37 | 56.00 | 53.87 | 54.24 | 748,546 | -0.17(-0.31%) |
Nov 30, 2021 | 54.51 | 55.69 | 53.70 | 54.41 | 549,180 | -0.19(-0.35%) |
Nov 29, 2021 | 59.03 | 59.22 | 54.38 | 54.60 | 1,100,594 | -3.91(-6.68%) |
Nov 26, 2021 | 60.80 | 61.29 | 58.25 | 58.51 | 329,999 | -3.07(-4.99%) |
Nov 24, 2021 | 58.99 | 61.90 | 58.35 | 61.58 | 334,247 | +2.03(+3.41%) |
Nov 23, 2021 | 61.28 | 61.65 | 57.37 | 59.55 | 682,393 | -1.63(-2.66%) |
Nov 22, 2021 | 60.11 | 61.48 | 58.59 | 61.18 | 545,654 | +1.07(+1.78%) |
Nov 19, 2021 | 59.98 | 61.35 | 59.17 | 60.11 | 411,055 | +0.02(+0.03%) |
Nov 18, 2021 | 62.75 | 60.48 | 60.03 | 60.09 | 366,307 | -2.21(-3.55%) |
Nov 17, 2021 | 62.42 | 63.18 | 61.70 | 62.30 | 463,041 | +0.35(+0.56%) |
Nov 16, 2021 | 59.09 | 62.93 | 58.45 | 61.95 | 518,170 | +2.87(+4.86%) |
Nov 15, 2021 | 61.81 | 61.90 | 58.94 | 59.08 | 870,541 | -1.73(-2.84%) |
Nov 12, 2021 | 62.04 | 64.10 | 60.57 | 60.81 | 663,085 | -1.22(-1.97%) |
Nov 11, 2021 | 63.70 | 64.94 | 61.88 | 62.03 | 526,472 | -1.06(-1.68%) |
Nov 10, 2021 | 64.86 | 63.09 | 676,842 | -2.91(-4.41%) | ||
Nov 09, 2021 | 66.14 | 67.75 | 65.00 | 66.00 | 631,433 | -0.47(-0.71%) |
Nov 08, 2021 | 67.89 | 68.49 | 65.00 | 66.47 | 744,892 | -1.58(-2.32%) |
Nov 05, 2021 | 68.45 | 71.26 | 64.19 | 68.05 | 1,491,483 | -0.91(-1.32%) |
Nov 04, 2021 | 70.71 | 71.80 | 68.64 | 68.96 | 396,390 | -1.75(-2.47%) |
Nov 03, 2021 | 68.76 | 71.12 | 68.39 | 70.71 | 352,686 | +1.82(+2.64%) |
Nov 02, 2021 | 69.95 | 70.27 | 67.87 | 68.89 | 315,228 | -0.87(-1.25%) |