Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.21 | 32.72 | 31.83 | 32.05 | 21,535 | -0.01(-0.03%) |
Feb 27, 2023 | 32.08 | 32.58 | 32.01 | 32.06 | 11,781 | +0.26(+0.82%) |
Feb 24, 2023 | 33.00 | 33.20 | 31.40 | 31.80 | 16,288 | -1.69(-5.05%) |
Feb 23, 2023 | 34.48 | 34.48 | 33.28 | 33.49 | 14,189 | -0.42(-1.24%) |
Feb 22, 2023 | 33.88 | 34.14 | 32.94 | 33.91 | 10,215 | +0.02(+0.06%) |
Feb 21, 2023 | 37.00 | 37.00 | 33.89 | 33.89 | 22,171 | -3.11(-8.41%) |
Feb 17, 2023 | 35.75 | 37.26 | 34.52 | 37.00 | 40,520 | +1.06(+2.95%) |
Feb 16, 2023 | 34.46 | 36.40 | 34.32 | 35.94 | 26,132 | +0.83(+2.36%) |
Feb 15, 2023 | 32.61 | 35.37 | 32.55 | 35.11 | 24,739 | +1.87(+5.63%) |
Feb 14, 2023 | 33.62 | 34.59 | 33.01 | 33.24 | 17,985 | -0.92(-2.69%) |
Feb 13, 2023 | 32.99 | 34.40 | 32.77 | 34.16 | 12,287 | +1.26(+3.83%) |
Feb 10, 2023 | 34.09 | 34.15 | 32.90 | 32.90 | 9,242 | -1.52(-4.42%) |
Feb 09, 2023 | 35.09 | 35.09 | 34.32 | 34.42 | 9,251 | -0.19(-0.55%) |
Feb 08, 2023 | 34.86 | 36.66 | 34.60 | 34.61 | 13,201 | -0.83(-2.34%) |
Feb 07, 2023 | 33.82 | 35.44 | 33.36 | 35.44 | 27,199 | +1.73(+5.13%) |
Feb 06, 2023 | 35.83 | 35.83 | 33.43 | 33.71 | 20,179 | -1.69(-4.77%) |
Feb 03, 2023 | 36.40 | 36.70 | 34.83 | 35.40 | 24,670 | -0.48(-1.34%) |
Feb 02, 2023 | 32.43 | 35.89 | 32.43 | 35.88 | 59,849 | +3.98(+12.48%) |
Feb 01, 2023 | 32.80 | 33.28 | 31.51 | 31.90 | 38,847 | -0.60(-1.85%) |
Jan 31, 2023 | 31.77 | 33.71 | 31.73 | 32.50 | 40,502 | +1.11(+3.54%) |
Jan 30, 2023 | 31.57 | 32.13 | 31.19 | 31.39 | 12,501 | +0.05(+0.16%) |
Jan 27, 2023 | 31.41 | 32.01 | 31.03 | 31.34 | 11,458 | -0.03(-0.10%) |
Jan 26, 2023 | 31.04 | 31.40 | 30.67 | 31.37 | 7,840 | +0.59(+1.92%) |
Jan 25, 2023 | 29.90 | 30.78 | 29.60 | 30.78 | 8,760 | +0.76(+2.53%) |
Jan 24, 2023 | 30.20 | 30.85 | 29.89 | 30.02 | 11,298 | -0.62(-2.02%) |
Jan 23, 2023 | 29.95 | 30.90 | 29.95 | 30.64 | 7,163 | -0.01(-0.03%) |
Jan 20, 2023 | 29.47 | 30.65 | 29.47 | 30.65 | 20,349 | +1.25(+4.25%) |
Jan 19, 2023 | 29.99 | 29.99 | 29.00 | 29.40 | 12,072 | -0.47(-1.57%) |
Jan 18, 2023 | 29.46 | 29.97 | 29.22 | 29.87 | 17,540 | +0.17(+0.57%) |
Jan 17, 2023 | 29.57 | 29.94 | 28.64 | 29.70 | 18,485 | -0.13(-0.44%) |
Jan 13, 2023 | 29.58 | 30.25 | 29.50 | 29.83 | 15,076 | -0.30(-1.00%) |
Jan 12, 2023 | 30.78 | 30.90 | 29.45 | 30.13 | 23,543 | -0.19(-0.63%) |
Jan 11, 2023 | 29.89 | 30.45 | 29.32 | 30.32 | 12,086 | +0.90(+3.06%) |
Jan 10, 2023 | 28.54 | 29.59 | 28.54 | 29.42 | 10,327 | +0.88(+3.08%) |
Jan 09, 2023 | 29.10 | 29.21 | 28.34 | 28.54 | 18,782 | -0.04(-0.14%) |
Jan 06, 2023 | 27.79 | 28.91 | 27.10 | 28.58 | 32,105 | +1.22(+4.46%) |
Jan 05, 2023 | 26.96 | 28.27 | 26.96 | 27.36 | 20,615 | +0.23(+0.85%) |
Jan 04, 2023 | 26.49 | 27.69 | 26.49 | 27.13 | 19,883 | +1.21(+4.67%) |
Jan 03, 2023 | 26.62 | 26.78 | 25.78 | 25.92 | 15,578 | -0.28(-1.07%) |
Dec 30, 2022 | 25.84 | 26.50 | 25.81 | 26.20 | 17,524 | -0.11(-0.42%) |
Dec 29, 2022 | 26.29 | 26.39 | 24.90 | 26.31 | 11,587 | +1.25(+4.99%) |
Dec 28, 2022 | 24.45 | 25.14 | 24.45 | 25.06 | 22,130 | +0.51(+2.08%) |
Dec 27, 2022 | 24.10 | 24.74 | 23.50 | 24.55 | 24,184 | +0.48(+1.99%) |
Dec 23, 2022 | 24.31 | 25.34 | 24.00 | 24.07 | 17,740 | -0.10(-0.41%) |
Dec 22, 2022 | 24.48 | 25.26 | 23.31 | 24.17 | 30,381 | -1.09(-4.32%) |
Dec 21, 2022 | 24.31 | 25.65 | 24.31 | 25.26 | 18,638 | +1.27(+5.29%) |
Dec 20, 2022 | 23.57 | 24.60 | 23.54 | 23.99 | 17,856 | +0.14(+0.59%) |
Dec 19, 2022 | 23.15 | 24.19 | 23.15 | 23.85 | 34,049 | +0.70(+3.02%) |
Dec 16, 2022 | 25.74 | 26.51 | 23.15 | 23.15 | 80,077 | -3.10(-11.81%) |
Dec 15, 2022 | 27.24 | 28.14 | 26.25 | 26.25 | 24,215 | -1.35(-4.89%) |
Dec 14, 2022 | 28.89 | 29.56 | 27.52 | 27.60 | 25,014 | -1.30(-4.50%) |
Dec 13, 2022 | 27.75 | 29.04 | 27.34 | 28.90 | 47,264 | +2.40(+9.06%) |
Dec 12, 2022 | 27.15 | 27.16 | 26.04 | 26.50 | 24,575 | -0.30(-1.12%) |
Dec 09, 2022 | 26.87 | 27.80 | 26.02 | 26.80 | 22,736 | -0.52(-1.90%) |
Dec 08, 2022 | 27.05 | 27.38 | 26.94 | 27.32 | 8,867 | +0.17(+0.63%) |
Dec 07, 2022 | 27.47 | 28.42 | 26.93 | 27.15 | 36,478 | -0.39(-1.42%) |
Dec 06, 2022 | 28.24 | 29.13 | 27.20 | 27.54 | 40,904 | -1.06(-3.71%) |
Dec 05, 2022 | 28.25 | 28.95 | 28.05 | 28.60 | 30,233 | +0.19(+0.67%) |
Dec 02, 2022 | 28.01 | 28.83 | 27.81 | 28.41 | 21,592 | -0.02(-0.07%) |
Dec 01, 2022 | 28.89 | 29.85 | 28.19 | 28.43 | 23,826 | -0.37(-1.28%) |
Nov 30, 2022 | 27.81 | 28.98 | 26.73 | 28.80 | 30,387 | +1.25(+4.54%) |
Nov 29, 2022 | 27.50 | 28.00 | 27.20 | 27.55 | 10,793 | +0.01(+0.04%) |
Nov 28, 2022 | 26.97 | 27.54 | 26.90 | 27.54 | 10,832 | +0.12(+0.44%) |
Nov 25, 2022 | 27.46 | 27.61 | 27.42 | 27.42 | 1,567 | +0.22(+0.81%) |
Nov 23, 2022 | 27.72 | 27.83 | 26.71 | 27.20 | 12,723 | -0.40(-1.45%) |
Nov 22, 2022 | 26.95 | 28.19 | 26.95 | 27.60 | 17,074 | +0.59(+2.18%) |
Nov 21, 2022 | 27.74 | 28.45 | 26.64 | 27.01 | 32,115 | -1.03(-3.67%) |
Nov 18, 2022 | 29.16 | 29.16 | 27.68 | 28.04 | 23,340 | -0.40(-1.41%) |
Nov 17, 2022 | 27.11 | 28.85 | 26.99 | 28.44 | 22,445 | +0.79(+2.86%) |
Nov 16, 2022 | 28.44 | 28.44 | 27.18 | 27.65 | 15,563 | -1.10(-3.83%) |
Nov 15, 2022 | 28.45 | 29.77 | 28.40 | 28.75 | 20,975 | +0.35(+1.23%) |
Nov 14, 2022 | 27.71 | 28.90 | 26.81 | 28.40 | 57,475 | -1.24(-4.18%) |
Nov 11, 2022 | 27.09 | 30.78 | 26.33 | 29.64 | 45,406 | +2.55(+9.41%) |
Nov 10, 2022 | 26.63 | 27.99 | 25.92 | 27.09 | 21,966 | +2.19(+8.80%) |
Nov 09, 2022 | 26.19 | 26.58 | 24.02 | 24.90 | 12,863 | -0.85(-3.30%) |
Nov 08, 2022 | 26.53 | 26.53 | 25.09 | 25.75 | 17,958 | -0.36(-1.38%) |
Nov 07, 2022 | 24.66 | 26.57 | 24.66 | 26.11 | 10,197 | +1.30(+5.24%) |
Nov 04, 2022 | 26.42 | 26.42 | 24.03 | 24.81 | 16,178 | -0.92(-3.58%) |
Nov 03, 2022 | 25.93 | 26.08 | 25.27 | 25.73 | 4,003 | -0.79(-2.98%) |
Nov 02, 2022 | 28.32 | 28.32 | 26.52 | 26.52 | 16,180 | -1.48(-5.29%) |
Nov 01, 2022 | 29.07 | 29.17 | 27.96 | 28.00 | 9,525 | -0.56(-1.96%) |
Oct 31, 2022 | 29.03 | 29.03 | 28.43 | 28.56 | 7,801 | -0.88(-2.99%) |
Oct 28, 2022 | 29.12 | 29.86 | 27.76 | 29.44 | 23,054 | +1.40(+4.99%) |
Oct 27, 2022 | 27.95 | 28.84 | 27.63 | 28.04 | 19,557 | +0.93(+3.43%) |
Oct 26, 2022 | 26.79 | 27.69 | 26.79 | 27.11 | 9,380 | +0.14(+0.52%) |
Oct 25, 2022 | 24.46 | 26.99 | 24.46 | 26.97 | 12,332 | +2.32(+9.41%) |
Oct 24, 2022 | 24.17 | 24.65 | 23.34 | 24.65 | 11,430 | +0.65(+2.71%) |
Oct 21, 2022 | 25.21 | 25.21 | 23.19 | 24.00 | 55,808 | -0.01(-0.04%) |
Oct 20, 2022 | 24.87 | 25.43 | 23.69 | 24.01 | 17,715 | -0.71(-2.87%) |
Oct 19, 2022 | 26.21 | 26.54 | 24.55 | 24.72 | 23,537 | -1.73(-6.54%) |
Oct 18, 2022 | 27.01 | 27.49 | 26.45 | 26.45 | 13,912 | -0.27(-1.01%) |
Oct 17, 2022 | 25.99 | 26.75 | 25.61 | 26.72 | 13,676 | +1.21(+4.74%) |
Oct 14, 2022 | 26.95 | 26.95 | 25.51 | 25.51 | 12,106 | -1.21(-4.53%) |
Oct 13, 2022 | 25.63 | 26.84 | 25.35 | 26.72 | 17,787 | +0.76(+2.93%) |
Oct 12, 2022 | 26.63 | 26.63 | 25.86 | 25.96 | 8,628 | -0.90(-3.35%) |
Oct 11, 2022 | 25.95 | 27.32 | 25.02 | 26.86 | 15,604 | +0.91(+3.51%) |
Oct 10, 2022 | 26.40 | 26.72 | 25.72 | 25.95 | 11,685 | -0.44(-1.67%) |
Oct 07, 2022 | 27.12 | 27.12 | 26.04 | 26.39 | 15,265 | -1.06(-3.86%) |
Oct 06, 2022 | 28.01 | 28.24 | 26.09 | 27.45 | 9,069 | -0.89(-3.14%) |
Oct 05, 2022 | 27.12 | 28.67 | 27.12 | 28.34 | 11,300 | +0.88(+3.20%) |
Oct 04, 2022 | 26.98 | 27.66 | 26.71 | 27.46 | 23,944 | +0.92(+3.47%) |
Oct 03, 2022 | 26.95 | 27.01 | 26.30 | 26.54 | 16,703 | +0.31(+1.18%) |
Sep 30, 2022 | 26.14 | 27.02 | 25.50 | 26.23 | 57,070 | +0.19(+0.73%) |
Sep 29, 2022 | 26.50 | 26.52 | 25.10 | 26.04 | 29,253 | -0.87(-3.23%) |
Sep 28, 2022 | 25.82 | 27.63 | 25.86 | 26.91 | 15,561 | +1.13(+4.38%) |
Sep 27, 2022 | 25.06 | 25.87 | 24.70 | 25.78 | 39,852 | +1.28(+5.22%) |
Sep 26, 2022 | 25.01 | 26.57 | 24.33 | 24.50 | 52,069 | -1.37(-5.30%) |
Sep 23, 2022 | 26.12 | 26.20 | 25.68 | 25.87 | 22,727 | -0.74(-2.78%) |
Sep 22, 2022 | 27.05 | 27.21 | 26.42 | 26.61 | 23,234 | -0.59(-2.17%) |
Sep 21, 2022 | 27.86 | 28.23 | 26.99 | 27.20 | 13,749 | -0.64(-2.30%) |
Sep 20, 2022 | 28.96 | 28.96 | 26.19 | 27.84 | 62,640 | -1.72(-5.82%) |
Sep 19, 2022 | 29.49 | 29.56 | 28.00 | 29.56 | 28,093 | -0.56(-1.86%) |
Sep 16, 2022 | 29.41 | 30.41 | 28.72 | 30.12 | 82,257 | +0.43(+1.45%) |
Sep 15, 2022 | 28.54 | 29.88 | 28.54 | 29.69 | 33,030 | +1.03(+3.59%) |
Sep 14, 2022 | 28.47 | 29.41 | 28.01 | 28.66 | 30,034 | +0.27(+0.95%) |
Sep 13, 2022 | 30.05 | 30.99 | 28.26 | 28.39 | 20,154 | -2.68(-8.63%) |
Sep 12, 2022 | 30.83 | 31.52 | 30.36 | 31.07 | 18,506 | +0.47(+1.54%) |
Sep 09, 2022 | 29.80 | 30.63 | 28.70 | 30.60 | 26,334 | +1.31(+4.47%) |
Sep 08, 2022 | 29.22 | 30.00 | 28.86 | 29.29 | 32,332 | -0.40(-1.35%) |
Sep 07, 2022 | 28.44 | 29.85 | 28.27 | 29.69 | 39,894 | +1.17(+4.10%) |
Sep 06, 2022 | 27.03 | 28.99 | 26.83 | 28.52 | 49,081 | +1.03(+3.75%) |
Sep 02, 2022 | 28.60 | 30.64 | 27.18 | 27.49 | 44,888 | -0.48(-1.72%) |
Sep 01, 2022 | 28.20 | 28.20 | 25.65 | 27.97 | 62,551 | -0.50(-1.76%) |
Aug 31, 2022 | 30.53 | 31.35 | 28.22 | 28.47 | 72,340 | -2.00(-6.56%) |
Aug 30, 2022 | 32.36 | 33.00 | 30.26 | 30.47 | 17,949 | -1.97(-6.07%) |
Aug 29, 2022 | 32.26 | 32.69 | 32.15 | 32.44 | 13,763 | -0.41(-1.25%) |
Aug 26, 2022 | 32.91 | 33.50 | 32.59 | 32.85 | 56,022 | -0.24(-0.73%) |
Aug 25, 2022 | 32.34 | 33.66 | 32.34 | 33.09 | 19,585 | +0.73(+2.26%) |
Aug 24, 2022 | 32.46 | 33.04 | 32.25 | 32.36 | 19,958 | -0.24(-0.74%) |
Aug 23, 2022 | 31.36 | 33.00 | 31.36 | 32.60 | 37,132 | +1.05(+3.33%) |
Aug 22, 2022 | 32.25 | 32.80 | 31.35 | 31.55 | 24,805 | -1.09(-3.34%) |
Aug 19, 2022 | 33.70 | 33.70 | 32.46 | 32.64 | 41,432 | -1.71(-4.98%) |
Aug 18, 2022 | 33.86 | 35.18 | 33.01 | 34.35 | 31,512 | +0.26(+0.76%) |
Aug 17, 2022 | 35.06 | 35.06 | 32.80 | 34.09 | 57,130 | -1.84(-5.12%) |
Aug 16, 2022 | 37.47 | 37.47 | 35.82 | 35.93 | 52,866 | -1.54(-4.11%) |
Aug 15, 2022 | 37.33 | 37.75 | 36.02 | 37.47 | 29,340 | +0.14(+0.38%) |
Aug 12, 2022 | 37.65 | 38.00 | 36.50 | 37.33 | 37,244 | -0.41(-1.09%) |
Aug 11, 2022 | 38.86 | 39.16 | 37.03 | 37.74 | 42,804 | -0.79(-2.05%) |
Aug 10, 2022 | 39.60 | 40.20 | 38.31 | 38.53 | 28,015 | +0.09(+0.23%) |
Aug 09, 2022 | 39.78 | 40.22 | 38.32 | 38.44 | 35,610 | -1.71(-4.26%) |
Aug 08, 2022 | 38.88 | 40.83 | 38.88 | 40.15 | 20,446 | +1.27(+3.27%) |
Aug 05, 2022 | 39.75 | 40.76 | 37.71 | 38.88 | 49,040 | -1.35(-3.36%) |
Aug 04, 2022 | 39.57 | 40.51 | 39.22 | 40.23 | 25,367 | +0.93(+2.37%) |
Aug 03, 2022 | 40.62 | 41.00 | 39.30 | 39.30 | 32,956 | -0.87(-2.17%) |
Aug 02, 2022 | 39.13 | 40.55 | 38.93 | 40.17 | 30,553 | +0.92(+2.34%) |
Aug 01, 2022 | 38.50 | 39.82 | 38.50 | 39.25 | 44,284 | +0.61(+1.58%) |
Jul 29, 2022 | 38.74 | 39.86 | 38.50 | 38.64 | 38,115 | +0.21(+0.55%) |
Jul 28, 2022 | 40.43 | 41.05 | 38.04 | 38.43 | 35,116 | -1.95(-4.83%) |
Jul 27, 2022 | 38.78 | 41.74 | 38.78 | 40.38 | 35,060 | +0.02(+0.05%) |
Jul 26, 2022 | 41.35 | 41.86 | 40.21 | 40.36 | 17,796 | -1.57(-3.74%) |
Jul 25, 2022 | 41.90 | 42.22 | 41.44 | 41.93 | 18,696 | +0.48(+1.16%) |
Jul 22, 2022 | 42.03 | 42.65 | 40.85 | 41.45 | 20,127 | -1.04(-2.45%) |
Jul 21, 2022 | 41.31 | 42.66 | 41.10 | 42.49 | 22,424 | +0.72(+1.72%) |
Jul 20, 2022 | 41.04 | 42.32 | 40.94 | 41.77 | 13,647 | +0.85(+2.08%) |
Jul 19, 2022 | 39.67 | 41.10 | 39.67 | 40.92 | 17,262 | +1.85(+4.74%) |
Jul 18, 2022 | 39.73 | 40.19 | 38.87 | 39.07 | 26,610 | -0.20(-0.51%) |
Jul 15, 2022 | 40.08 | 40.27 | 38.89 | 39.27 | 46,946 | -0.13(-0.33%) |
Jul 14, 2022 | 38.15 | 39.50 | 37.78 | 39.40 | 20,870 | +0.58(+1.49%) |
Jul 13, 2022 | 38.00 | 38.96 | 37.81 | 38.82 | 16,277 | -0.05(-0.13%) |
Jul 12, 2022 | 37.93 | 39.77 | 36.77 | 38.87 | 25,778 | +0.85(+2.24%) |
Jul 11, 2022 | 38.48 | 38.95 | 37.45 | 38.02 | 22,764 | -0.75(-1.93%) |
Jul 08, 2022 | 39.56 | 40.06 | 38.60 | 38.77 | 24,720 | -0.80(-2.02%) |
Jul 07, 2022 | 39.06 | 40.25 | 39.06 | 39.57 | 25,217 | +1.18(+3.07%) |
Jul 06, 2022 | 39.12 | 39.70 | 37.83 | 38.39 | 30,685 | -0.70(-1.79%) |
Jul 05, 2022 | 35.87 | 39.25 | 35.74 | 39.09 | 38,806 | +2.36(+6.43%) |
Jul 01, 2022 | 35.09 | 38.08 | 34.55 | 36.73 | 31,274 | +1.56(+4.44%) |
Jun 30, 2022 | 34.37 | 35.56 | 32.86 | 35.17 | 36,545 | +0.01(+0.03%) |
Jun 29, 2022 | 35.79 | 36.82 | 34.90 | 35.16 | 39,566 | -0.81(-2.25%) |
Jun 28, 2022 | 36.81 | 37.76 | 35.64 | 35.97 | 38,363 | -0.72(-1.96%) |
Jun 27, 2022 | 36.54 | 37.96 | 36.46 | 36.69 | 37,039 | +0.15(+0.41%) |
Jun 24, 2022 | 34.90 | 36.96 | 34.72 | 36.54 | 178,704 | +2.03(+5.88%) |
Jun 23, 2022 | 34.05 | 35.17 | 33.86 | 34.51 | 49,648 | +0.39(+1.14%) |
Jun 22, 2022 | 33.55 | 35.05 | 33.55 | 34.12 | 36,999 | -0.17(-0.50%) |
Jun 21, 2022 | 34.75 | 35.03 | 33.62 | 34.29 | 45,900 | +0.50(+1.48%) |
Jun 17, 2022 | 32.04 | 34.81 | 32.00 | 33.79 | 75,852 | +1.78(+5.56%) |
Jun 16, 2022 | 33.00 | 33.00 | 31.15 | 32.01 | 49,606 | -1.94(-5.71%) |
Jun 15, 2022 | 34.53 | 34.88 | 33.02 | 33.95 | 31,614 | -0.13(-0.38%) |
Jun 14, 2022 | 34.48 | 35.37 | 33.87 | 34.08 | 30,630 | -0.45(-1.30%) |
Jun 13, 2022 | 35.42 | 35.80 | 34.19 | 34.53 | 46,846 | -2.35(-6.37%) |
Jun 10, 2022 | 36.61 | 37.47 | 35.43 | 36.88 | 44,405 | -0.74(-1.97%) |
Jun 09, 2022 | 37.96 | 39.57 | 37.50 | 37.62 | 45,365 | -0.73(-1.90%) |
Jun 08, 2022 | 39.91 | 39.98 | 38.22 | 38.35 | 43,315 | -1.85(-4.60%) |
Jun 07, 2022 | 38.50 | 40.71 | 37.30 | 40.20 | 36,936 | +1.22(+3.13%) |
Jun 06, 2022 | 39.28 | 39.93 | 38.05 | 38.98 | 45,025 | -0.02(-0.05%) |
Jun 03, 2022 | 37.72 | 39.17 | 37.04 | 39.00 | 48,393 | +0.53(+1.38%) |
Jun 02, 2022 | 37.27 | 38.47 | 36.83 | 38.47 | 26,908 | +1.27(+3.41%) |
Jun 01, 2022 | 38.97 | 38.97 | 36.70 | 37.20 | 42,385 | -1.71(-4.39%) |
May 31, 2022 | 39.19 | 39.66 | 38.04 | 38.91 | 80,826 | -0.78(-1.97%) |
May 27, 2022 | 37.86 | 39.69 | 37.33 | 39.69 | 44,495 | +2.29(+6.12%) |
May 26, 2022 | 35.77 | 37.66 | 35.77 | 37.40 | 43,814 | +1.69(+4.73%) |
May 25, 2022 | 33.99 | 36.22 | 33.02 | 35.71 | 57,780 | +1.65(+4.84%) |
May 24, 2022 | 34.83 | 35.17 | 33.39 | 34.06 | 62,890 | -1.14(-3.24%) |
May 23, 2022 | 35.49 | 35.69 | 33.74 | 35.20 | 54,921 | +0.04(+0.11%) |
May 20, 2022 | 34.98 | 35.41 | 33.65 | 35.16 | 60,705 | +0.52(+1.50%) |
May 19, 2022 | 35.01 | 36.33 | 34.43 | 34.64 | 70,926 | -0.48(-1.37%) |
May 18, 2022 | 34.46 | 36.28 | 34.46 | 35.12 | 48,173 | -0.17(-0.48%) |
May 17, 2022 | 33.50 | 35.55 | 33.50 | 35.29 | 79,076 | +2.74(+8.42%) |
May 16, 2022 | 34.74 | 34.74 | 31.73 | 32.55 | 76,291 | -2.70(-7.66%) |
May 13, 2022 | 35.78 | 37.36 | 34.48 | 35.25 | 86,814 | +0.59(+1.70%) |
May 12, 2022 | 31.09 | 35.00 | 30.83 | 34.66 | 118,957 | +2.68(+8.38%) |
May 11, 2022 | 39.71 | 39.79 | 30.58 | 31.98 | 356,528 | -8.39(-20.78%) |
May 10, 2022 | 41.60 | 42.41 | 39.17 | 40.37 | 56,176 | -0.53(-1.30%) |
May 09, 2022 | 42.49 | 43.34 | 40.49 | 40.90 | 33,317 | -2.56(-5.89%) |
May 06, 2022 | 44.67 | 44.67 | 42.80 | 43.46 | 35,432 | -1.34(-2.99%) |
May 05, 2022 | 46.71 | 46.71 | 43.94 | 44.80 | 39,128 | -2.60(-5.49%) |
May 04, 2022 | 46.65 | 47.59 | 45.41 | 47.40 | 32,316 | +1.05(+2.27%) |
May 03, 2022 | 45.51 | 47.05 | 44.55 | 46.35 | 49,779 | +0.49(+1.07%) |
May 02, 2022 | 43.16 | 46.20 | 43.00 | 45.86 | 69,423 | +2.82(+6.55%) |
Apr 29, 2022 | 44.75 | 45.98 | 42.63 | 43.04 | 47,029 | -2.03(-4.50%) |
Apr 28, 2022 | 44.10 | 45.56 | 43.01 | 45.07 | 57,750 | +1.36(+3.11%) |
Apr 27, 2022 | 43.17 | 44.48 | 42.36 | 43.71 | 72,383 | +0.96(+2.25%) |
Apr 26, 2022 | 44.94 | 45.47 | 42.67 | 42.75 | 38,121 | -2.29(-5.08%) |
Apr 25, 2022 | 43.52 | 45.39 | 43.34 | 45.04 | 80,346 | +0.84(+1.90%) |
Apr 22, 2022 | 44.70 | 45.71 | 43.90 | 44.20 | 53,936 | -1.18(-2.60%) |
Apr 21, 2022 | 47.28 | 47.52 | 44.34 | 45.38 | 48,540 | -1.23(-2.64%) |
Apr 20, 2022 | 48.05 | 48.09 | 46.15 | 46.61 | 46,381 | -1.12(-2.35%) |
Apr 19, 2022 | 45.34 | 48.16 | 44.46 | 47.73 | 59,338 | +2.54(+5.62%) |
Apr 18, 2022 | 43.61 | 45.73 | 43.50 | 45.19 | 52,891 | +1.11(+2.52%) |
Apr 14, 2022 | 46.28 | 46.40 | 43.05 | 44.08 | 148,221 | -2.16(-4.67%) |
Apr 13, 2022 | 45.06 | 46.77 | 45.06 | 46.24 | 34,234 | +0.91(+2.01%) |
Apr 12, 2022 | 46.29 | 48.32 | 44.76 | 45.33 | 67,985 | -0.72(-1.56%) |
Apr 11, 2022 | 46.63 | 47.99 | 45.90 | 46.05 | 48,208 | -0.75(-1.60%) |
Apr 08, 2022 | 47.00 | 48.17 | 45.70 | 46.80 | 52,018 | +0.16(+0.34%) |
Apr 07, 2022 | 47.11 | 47.26 | 45.42 | 46.64 | 48,480 | -0.33(-0.70%) |
Apr 06, 2022 | 50.10 | 50.42 | 46.62 | 46.97 | 90,136 | -4.19(-8.19%) |
Apr 05, 2022 | 52.19 | 52.19 | 51.06 | 51.16 | 69,395 | -0.93(-1.79%) |
Apr 04, 2022 | 51.35 | 53.18 | 50.63 | 52.09 | 59,241 | +0.64(+1.24%) |
Apr 01, 2022 | 52.10 | 52.79 | 50.78 | 51.45 | 51,737 | -0.34(-0.66%) |
Mar 31, 2022 | 52.55 | 53.72 | 51.58 | 51.79 | 36,956 | -1.10(-2.08%) |
Mar 30, 2022 | 55.36 | 56.14 | 52.39 | 52.89 | 95,329 | -3.34(-5.94%) |
Mar 29, 2022 | 54.69 | 56.66 | 53.73 | 56.23 | 74,083 | +2.72(+5.08%) |
Mar 28, 2022 | 53.41 | 53.78 | 51.92 | 53.51 | 39,314 | +0.39(+0.73%) |
Mar 25, 2022 | 55.20 | 55.20 | 52.57 | 53.12 | 36,394 | -1.98(-3.59%) |
Mar 24, 2022 | 55.24 | 55.91 | 54.26 | 55.10 | 27,445 | -0.17(-0.31%) |
Mar 23, 2022 | 55.72 | 58.05 | 55.00 | 55.27 | 54,424 | -1.15(-2.04%) |
Mar 22, 2022 | 54.89 | 57.10 | 54.01 | 56.42 | 88,123 | +1.82(+3.33%) |
Mar 21, 2022 | 59.08 | 61.41 | 53.52 | 54.60 | 105,989 | -5.88(-9.72%) |
Mar 18, 2022 | 55.74 | 60.69 | 55.74 | 60.48 | 151,243 | +4.20(+7.46%) |
Mar 17, 2022 | 53.00 | 56.28 | 52.00 | 56.28 | 133,895 | +2.95(+5.53%) |
Mar 16, 2022 | 50.00 | 54.82 | 49.23 | 53.33 | 137,274 | +5.02(+10.39%) |
Mar 15, 2022 | 45.60 | 48.44 | 44.50 | 48.31 | 80,304 | +2.73(+5.99%) |
Mar 14, 2022 | 46.41 | 47.38 | 43.30 | 45.58 | 119,387 | -0.83(-1.79%) |
Mar 11, 2022 | 47.34 | 49.32 | 46.00 | 46.41 | 93,386 | -0.07(-0.15%) |
Mar 10, 2022 | 46.25 | 47.33 | 45.21 | 46.48 | 93,299 | -0.88(-1.86%) |
Mar 09, 2022 | 47.74 | 48.68 | 46.73 | 47.36 | 76,724 | +0.84(+1.81%) |
Mar 08, 2022 | 46.06 | 47.76 | 44.70 | 46.52 | 149,295 | +0.68(+1.48%) |
Mar 07, 2022 | 48.27 | 48.71 | 45.23 | 45.84 | 134,876 | -2.84(-5.83%) |
Mar 04, 2022 | 50.00 | 50.46 | 48.00 | 48.68 | 109,310 | -1.66(-3.30%) |
Mar 03, 2022 | 53.06 | 53.90 | 50.00 | 50.34 | 90,317 | -2.16(-4.11%) |
Mar 02, 2022 | 49.20 | 53.20 | 48.96 | 52.50 | 107,725 | +3.53(+7.21%) |