Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 42.84 | 45.45 | 42.67 | 45.42 | 352,426 | +2.73(+6.38%) |
Jan 30, 2023 | 43.06 | 43.38 | 42.49 | 42.69 | 205,041 | -0.68(-1.57%) |
Jan 27, 2023 | 43.67 | 44.18 | 43.20 | 43.37 | 291,269 | -0.56(-1.28%) |
Jan 26, 2023 | 44.23 | 44.37 | 42.76 | 43.94 | 276,304 | -0.19(-0.44%) |
Jan 25, 2023 | 43.69 | 44.16 | 43.16 | 44.13 | 192,914 | +0.02(+0.04%) |
Jan 24, 2023 | 43.80 | 44.19 | 43.14 | 44.11 | 199,853 | +0.30(+0.69%) |
Jan 23, 2023 | 43.84 | 44.46 | 43.54 | 43.81 | 285,849 | -0.13(-0.29%) |
Jan 20, 2023 | 43.57 | 44.04 | 42.55 | 43.94 | 356,629 | +0.40(+0.92%) |
Jan 19, 2023 | 43.80 | 44.24 | 43.34 | 43.54 | 393,101 | -0.91(-2.06%) |
Jan 18, 2023 | 45.66 | 46.18 | 44.41 | 44.45 | 324,304 | -0.71(-1.57%) |
Jan 17, 2023 | 45.47 | 45.65 | 44.45 | 45.17 | 323,891 | -0.59(-1.30%) |
Jan 13, 2023 | 45.01 | 45.97 | 44.54 | 45.76 | 347,927 | +0.45(+0.99%) |
Jan 12, 2023 | 44.98 | 45.45 | 44.14 | 45.31 | 365,254 | +0.91(+2.04%) |
Jan 11, 2023 | 44.95 | 45.20 | 44.07 | 44.41 | 222,570 | -0.21(-0.48%) |
Jan 10, 2023 | 43.96 | 44.79 | 43.47 | 44.62 | 188,740 | +0.28(+0.64%) |
Jan 09, 2023 | 45.67 | 45.92 | 44.29 | 44.34 | 270,246 | -0.67(-1.49%) |
Jan 06, 2023 | 43.70 | 45.18 | 43.46 | 45.01 | 372,576 | +2.12(+4.95%) |
Jan 05, 2023 | 41.62 | 43.25 | 40.88 | 42.89 | 328,108 | +1.12(+2.68%) |
Jan 04, 2023 | 40.93 | 42.23 | 40.80 | 41.77 | 274,386 | +1.23(+3.03%) |
Jan 03, 2023 | 40.45 | 40.87 | 39.81 | 40.54 | 284,810 | +0.63(+1.59%) |
Dec 30, 2022 | 39.68 | 40.28 | 39.28 | 39.91 | 230,685 | -0.11(-0.27%) |
Dec 29, 2022 | 39.62 | 40.50 | 39.15 | 40.02 | 258,717 | +0.88(+2.24%) |
Dec 28, 2022 | 40.34 | 40.48 | 38.79 | 39.14 | 277,599 | -1.22(-3.01%) |
Dec 27, 2022 | 40.82 | 41.38 | 39.89 | 40.36 | 241,112 | -0.18(-0.46%) |
Dec 23, 2022 | 40.04 | 40.63 | 39.53 | 40.54 | 227,385 | +0.69(+1.73%) |
Dec 22, 2022 | 39.96 | 40.02 | 38.88 | 39.85 | 335,778 | -0.81(-1.99%) |
Dec 21, 2022 | 39.73 | 40.81 | 39.58 | 40.66 | 238,446 | +1.65(+4.24%) |
Dec 20, 2022 | 38.94 | 39.78 | 37.85 | 39.00 | 390,868 | -0.01(-0.02%) |
Dec 19, 2022 | 41.34 | 41.34 | 38.62 | 39.01 | 481,368 | -2.17(-5.27%) |
Dec 16, 2022 | 40.01 | 41.60 | 39.91 | 41.18 | 1,637,053 | +0.29(+0.71%) |
Dec 15, 2022 | 41.56 | 41.56 | 40.66 | 40.89 | 360,578 | -1.45(-3.43%) |
Dec 14, 2022 | 42.66 | 43.16 | 42.01 | 42.34 | 320,519 | -0.78(-1.81%) |
Dec 13, 2022 | 44.55 | 44.60 | 42.53 | 43.12 | 486,817 | +0.37(+0.87%) |
Dec 12, 2022 | 41.59 | 42.87 | 41.36 | 42.75 | 363,335 | +1.04(+2.50%) |
Dec 09, 2022 | 41.95 | 43.24 | 41.70 | 41.71 | 249,791 | -0.40(-0.95%) |
Dec 08, 2022 | 43.83 | 43.96 | 41.92 | 42.11 | 264,830 | -0.96(-2.24%) |
Dec 07, 2022 | 42.58 | 43.56 | 42.36 | 43.07 | 346,405 | +0.57(+1.35%) |
Dec 06, 2022 | 43.66 | 43.96 | 41.10 | 42.50 | 335,721 | -0.81(-1.88%) |
Dec 05, 2022 | 44.46 | 45.33 | 43.28 | 43.31 | 547,690 | -1.22(-2.74%) |
Dec 02, 2022 | 41.67 | 44.65 | 41.36 | 44.54 | 431,970 | +2.03(+4.77%) |
Dec 01, 2022 | 42.91 | 43.47 | 41.53 | 42.51 | 442,135 | -0.51(-1.19%) |
Nov 30, 2022 | 40.35 | 43.25 | 39.37 | 43.02 | 727,541 | +3.24(+8.14%) |
Nov 29, 2022 | 39.64 | 40.92 | 39.39 | 39.78 | 455,161 | +0.52(+1.33%) |
Nov 28, 2022 | 40.48 | 40.48 | 39.11 | 39.26 | 413,079 | -1.91(-4.64%) |
Nov 25, 2022 | 40.74 | 41.19 | 40.56 | 41.17 | 143,396 | -0.06(-0.14%) |
Nov 23, 2022 | 40.87 | 41.34 | 40.40 | 41.23 | 291,028 | +0.58(+1.43%) |
Nov 22, 2022 | 40.23 | 40.93 | 40.02 | 40.65 | 295,016 | +0.78(+1.95%) |
Nov 21, 2022 | 38.89 | 40.13 | 38.43 | 39.87 | 357,761 | +0.52(+1.33%) |
Nov 18, 2022 | 41.04 | 41.11 | 38.81 | 39.35 | 353,620 | -1.29(-3.17%) |
Nov 17, 2022 | 40.54 | 41.03 | 39.97 | 40.64 | 210,597 | -0.82(-1.99%) |
Nov 16, 2022 | 41.81 | 42.26 | 40.97 | 41.46 | 329,255 | -0.76(-1.79%) |
Nov 15, 2022 | 43.29 | 43.29 | 41.82 | 42.22 | 377,680 | +0.04(+0.09%) |
Nov 14, 2022 | 42.14 | 42.91 | 42.02 | 42.18 | 251,133 | -0.61(-1.43%) |
Nov 11, 2022 | 43.17 | 43.78 | 42.42 | 42.79 | 414,972 | +0.19(+0.46%) |
Nov 10, 2022 | 39.69 | 43.09 | 39.32 | 42.60 | 575,372 | +4.84(+12.82%) |
Nov 09, 2022 | 39.34 | 39.40 | 37.49 | 37.76 | 207,146 | -2.14(-5.37%) |
Nov 08, 2022 | 39.35 | 41.32 | 38.87 | 39.90 | 383,084 | +0.70(+1.78%) |
Nov 07, 2022 | 38.66 | 39.49 | 38.21 | 39.20 | 368,635 | +0.77(+1.99%) |
Nov 04, 2022 | 38.36 | 39.00 | 37.73 | 38.44 | 350,422 | +1.56(+4.24%) |
Nov 03, 2022 | 36.01 | 37.17 | 35.68 | 36.87 | 301,634 | +0.00(+0.00%) |
Nov 02, 2022 | 38.62 | 39.10 | 36.82 | 36.87 | 302,680 | -1.95(-5.02%) |
Nov 01, 2022 | 39.18 | 39.63 | 38.57 | 38.82 | 333,985 | +0.47(+1.21%) |
Oct 31, 2022 | 39.37 | 39.37 | 38.29 | 38.36 | 302,634 | -0.90(-2.30%) |
Oct 28, 2022 | 39.74 | 40.03 | 38.80 | 39.26 | 445,980 | -0.49(-1.22%) |
Oct 27, 2022 | 39.94 | 40.55 | 39.09 | 39.74 | 475,915 | +0.00(+0.00%) |
Oct 26, 2022 | 39.81 | 40.47 | 39.49 | 39.74 | 503,158 | +0.56(+1.44%) |
Oct 25, 2022 | 38.51 | 39.47 | 38.07 | 39.18 | 561,861 | +0.39(+1.00%) |
Oct 24, 2022 | 38.79 | 39.06 | 38.10 | 38.79 | 240,718 | -0.07(-0.17%) |
Oct 21, 2022 | 37.81 | 39.43 | 37.44 | 38.86 | 254,818 | +1.30(+3.46%) |
Oct 20, 2022 | 38.52 | 39.30 | 37.16 | 37.56 | 267,362 | -1.13(-2.91%) |
Oct 19, 2022 | 38.90 | 39.57 | 38.30 | 38.69 | 286,166 | -0.71(-1.80%) |
Oct 18, 2022 | 39.57 | 40.00 | 38.79 | 39.40 | 252,177 | +0.76(+1.96%) |
Oct 17, 2022 | 37.53 | 38.80 | 37.45 | 38.64 | 266,242 | +2.03(+5.54%) |
Oct 14, 2022 | 39.19 | 39.40 | 36.61 | 36.61 | 286,473 | -2.43(-6.24%) |
Oct 13, 2022 | 37.40 | 39.20 | 36.61 | 39.05 | 284,086 | +0.78(+2.03%) |
Oct 12, 2022 | 38.16 | 38.63 | 37.48 | 38.27 | 174,305 | +0.01(+0.03%) |
Oct 11, 2022 | 38.19 | 39.20 | 37.63 | 38.26 | 210,960 | -0.20(-0.53%) |
Oct 10, 2022 | 38.78 | 39.42 | 37.90 | 38.46 | 284,330 | -0.03(-0.08%) |
Oct 07, 2022 | 38.26 | 38.76 | 37.82 | 38.49 | 286,690 | -0.28(-0.73%) |
Oct 06, 2022 | 38.88 | 39.36 | 38.39 | 38.77 | 219,105 | -0.66(-1.67%) |
Oct 05, 2022 | 39.74 | 40.17 | 39.36 | 39.43 | 420,449 | -1.62(-3.95%) |
Oct 04, 2022 | 39.85 | 41.19 | 39.59 | 41.05 | 301,681 | +2.11(+5.43%) |
Oct 03, 2022 | 38.24 | 39.50 | 37.95 | 38.94 | 631,605 | +1.56(+4.18%) |
Sep 30, 2022 | 37.07 | 38.45 | 36.73 | 37.38 | 494,388 | +0.04(+0.10%) |
Sep 29, 2022 | 37.62 | 37.66 | 36.51 | 37.34 | 297,416 | -0.48(-1.26%) |
Sep 28, 2022 | 36.57 | 38.15 | 36.49 | 37.81 | 450,312 | +1.50(+4.14%) |
Sep 27, 2022 | 36.11 | 36.58 | 35.65 | 36.31 | 402,531 | +0.84(+2.38%) |
Sep 26, 2022 | 35.32 | 37.15 | 35.07 | 35.47 | 318,511 | -0.31(-0.87%) |
Sep 23, 2022 | 36.24 | 36.45 | 35.07 | 35.78 | 414,527 | -1.53(-4.11%) |
Sep 22, 2022 | 37.84 | 38.09 | 36.35 | 37.31 | 336,422 | -0.22(-0.59%) |
Sep 21, 2022 | 39.52 | 39.85 | 37.51 | 37.53 | 369,111 | -1.68(-4.28%) |
Sep 20, 2022 | 39.58 | 39.66 | 38.26 | 39.21 | 383,206 | -0.88(-2.20%) |
Sep 19, 2022 | 36.83 | 40.28 | 36.83 | 40.09 | 507,524 | +2.80(+7.52%) |
Sep 16, 2022 | 37.63 | 37.85 | 35.76 | 37.29 | 3,501,665 | -0.94(-2.46%) |
Sep 15, 2022 | 40.43 | 41.42 | 38.21 | 38.23 | 1,319,701 | -1.90(-4.74%) |
Sep 14, 2022 | 40.19 | 40.79 | 36.55 | 40.13 | 1,866,969 | +2.00(+5.24%) |
Sep 13, 2022 | 39.51 | 40.20 | 37.16 | 38.13 | 1,179,380 | -2.92(-7.11%) |
Sep 12, 2022 | 39.46 | 41.16 | 39.06 | 41.05 | 1,010,223 | +2.21(+5.69%) |
Sep 09, 2022 | 38.04 | 38.98 | 37.91 | 38.84 | 555,234 | +1.23(+3.28%) |
Sep 08, 2022 | 38.35 | 38.74 | 37.49 | 37.61 | 514,708 | -1.04(-2.69%) |
Sep 07, 2022 | 37.08 | 38.65 | 37.02 | 38.65 | 275,754 | +1.06(+2.83%) |
Sep 06, 2022 | 38.38 | 38.52 | 36.97 | 37.59 | 297,133 | -0.24(-0.64%) |
Sep 02, 2022 | 39.07 | 39.15 | 37.51 | 37.83 | 261,386 | -0.60(-1.56%) |
Sep 01, 2022 | 38.66 | 38.66 | 37.38 | 38.43 | 304,867 | -0.71(-1.80%) |
Aug 31, 2022 | 40.03 | 40.24 | 39.08 | 39.13 | 233,881 | -0.66(-1.65%) |
Aug 30, 2022 | 40.70 | 41.02 | 39.63 | 39.79 | 204,056 | -1.03(-2.53%) |
Aug 29, 2022 | 40.35 | 41.39 | 40.04 | 40.82 | 213,571 | -0.20(-0.49%) |
Aug 26, 2022 | 42.32 | 42.64 | 40.63 | 41.03 | 251,138 | -1.39(-3.28%) |
Aug 25, 2022 | 41.35 | 42.61 | 41.04 | 42.42 | 241,488 | +1.65(+4.05%) |
Aug 24, 2022 | 39.79 | 40.88 | 39.63 | 40.77 | 214,530 | +0.67(+1.66%) |
Aug 23, 2022 | 39.87 | 40.78 | 39.82 | 40.10 | 303,790 | +0.20(+0.51%) |
Aug 22, 2022 | 40.09 | 40.33 | 39.50 | 39.90 | 271,531 | -1.12(-2.73%) |
Aug 19, 2022 | 41.87 | 41.91 | 40.61 | 41.02 | 337,705 | -1.30(-3.08%) |
Aug 18, 2022 | 41.79 | 42.44 | 41.60 | 42.32 | 287,119 | +0.69(+1.65%) |
Aug 17, 2022 | 41.86 | 42.24 | 41.03 | 41.63 | 394,268 | -0.86(-2.02%) |
Aug 16, 2022 | 42.09 | 43.02 | 41.96 | 42.50 | 279,213 | +0.59(+1.41%) |
Aug 15, 2022 | 41.19 | 42.04 | 40.69 | 41.91 | 291,969 | +0.14(+0.32%) |
Aug 12, 2022 | 40.51 | 42.30 | 40.23 | 41.77 | 332,106 | +1.47(+3.65%) |
Aug 11, 2022 | 39.61 | 41.29 | 39.61 | 40.30 | 367,321 | +1.05(+2.68%) |
Aug 10, 2022 | 39.62 | 39.79 | 38.77 | 39.25 | 378,505 | +0.52(+1.35%) |
Aug 09, 2022 | 38.53 | 40.09 | 38.40 | 38.73 | 574,534 | +0.97(+2.56%) |
Aug 08, 2022 | 36.88 | 37.96 | 36.51 | 37.76 | 520,298 | +1.25(+3.41%) |
Aug 05, 2022 | 35.98 | 37.07 | 35.92 | 36.51 | 353,388 | +0.53(+1.48%) |
Aug 04, 2022 | 36.04 | 36.25 | 35.64 | 35.98 | 329,572 | +0.02(+0.05%) |
Aug 03, 2022 | 36.44 | 36.71 | 35.83 | 35.96 | 346,840 | -0.09(-0.24%) |
Aug 02, 2022 | 35.59 | 36.42 | 35.18 | 36.05 | 296,218 | +0.33(+0.92%) |
Aug 01, 2022 | 35.76 | 36.36 | 35.15 | 35.72 | 383,358 | -0.26(-0.73%) |
Jul 29, 2022 | 36.13 | 36.68 | 35.66 | 35.98 | 406,905 | +0.12(+0.32%) |
Jul 28, 2022 | 35.93 | 36.58 | 35.13 | 35.87 | 384,096 | +0.43(+1.23%) |
Jul 27, 2022 | 34.27 | 35.88 | 33.94 | 35.43 | 297,571 | +1.07(+3.12%) |
Jul 26, 2022 | 34.59 | 34.74 | 34.11 | 34.36 | 257,946 | -0.04(-0.11%) |
Jul 25, 2022 | 33.56 | 34.58 | 32.45 | 34.40 | 279,286 | +1.05(+3.16%) |
Jul 22, 2022 | 33.59 | 34.83 | 33.08 | 33.34 | 281,045 | -0.03(-0.09%) |
Jul 21, 2022 | 33.34 | 33.44 | 32.21 | 33.37 | 434,500 | +0.46(+1.41%) |
Jul 20, 2022 | 32.14 | 32.98 | 31.91 | 32.91 | 256,121 | +0.86(+2.68%) |
Jul 19, 2022 | 30.84 | 32.25 | 30.65 | 32.05 | 329,805 | +1.21(+3.92%) |
Jul 18, 2022 | 31.32 | 31.86 | 30.69 | 30.84 | 226,343 | +0.22(+0.73%) |
Jul 15, 2022 | 31.03 | 31.17 | 29.98 | 30.62 | 244,318 | +0.20(+0.67%) |
Jul 14, 2022 | 30.47 | 30.68 | 29.64 | 30.41 | 239,093 | -1.10(-3.50%) |
Jul 13, 2022 | 30.85 | 32.29 | 30.85 | 31.52 | 280,747 | +0.26(+0.83%) |
Jul 12, 2022 | 30.32 | 31.43 | 30.32 | 31.26 | 243,606 | +0.58(+1.89%) |
Jul 11, 2022 | 30.85 | 31.15 | 30.34 | 30.68 | 206,160 | -0.52(-1.67%) |
Jul 08, 2022 | 31.44 | 32.17 | 30.94 | 31.20 | 363,046 | -0.22(-0.71%) |
Jul 07, 2022 | 31.30 | 31.87 | 31.26 | 31.42 | 420,987 | +0.64(+2.07%) |
Jul 06, 2022 | 31.76 | 32.03 | 29.92 | 30.78 | 409,764 | -0.97(-3.04%) |
Jul 05, 2022 | 32.23 | 32.23 | 30.71 | 31.75 | 568,706 | -1.34(-4.06%) |
Jul 01, 2022 | 33.48 | 34.08 | 32.54 | 33.09 | 451,421 | -1.11(-3.25%) |
Jun 30, 2022 | 34.26 | 34.60 | 33.13 | 34.20 | 467,454 | -0.52(-1.50%) |
Jun 29, 2022 | 34.87 | 35.25 | 33.61 | 34.72 | 436,122 | +0.47(+1.38%) |
Jun 28, 2022 | 35.80 | 36.37 | 34.14 | 34.25 | 419,094 | -1.05(-2.98%) |
Jun 27, 2022 | 35.70 | 36.28 | 34.94 | 35.30 | 355,035 | -0.18(-0.52%) |
Jun 24, 2022 | 34.74 | 35.82 | 34.47 | 35.49 | 558,334 | +1.15(+3.35%) |
Jun 23, 2022 | 35.18 | 36.13 | 33.00 | 34.34 | 441,252 | -1.01(-2.84%) |
Jun 22, 2022 | 34.61 | 35.62 | 34.50 | 35.34 | 471,206 | -0.03(-0.08%) |
Jun 21, 2022 | 35.44 | 35.46 | 34.32 | 35.37 | 717,302 | +0.98(+2.84%) |
Jun 17, 2022 | 32.99 | 34.56 | 31.75 | 34.40 | 4,359,274 | +2.88(+9.14%) |
Jun 16, 2022 | 34.66 | 35.03 | 30.78 | 31.52 | 1,141,412 | -4.00(-11.27%) |
Jun 15, 2022 | 35.81 | 36.53 | 34.79 | 35.52 | 791,718 | +0.29(+0.82%) |
Jun 14, 2022 | 35.19 | 36.60 | 34.11 | 35.23 | 778,951 | +0.04(+0.11%) |
Jun 13, 2022 | 38.66 | 38.80 | 34.55 | 35.19 | 1,161,795 | -5.01(-12.45%) |
Jun 10, 2022 | 39.58 | 40.74 | 39.17 | 40.20 | 349,756 | -0.03(-0.07%) |
Jun 09, 2022 | 40.87 | 41.07 | 40.16 | 40.22 | 246,597 | -0.92(-2.23%) |
Jun 08, 2022 | 42.41 | 42.77 | 40.99 | 41.14 | 199,161 | -1.81(-4.22%) |
Jun 07, 2022 | 42.50 | 43.24 | 42.32 | 42.95 | 220,927 | +0.11(+0.25%) |
Jun 06, 2022 | 42.97 | 43.13 | 42.29 | 42.85 | 197,674 | +0.07(+0.16%) |
Jun 03, 2022 | 43.33 | 43.65 | 42.12 | 42.78 | 171,692 | -0.92(-2.12%) |
Jun 02, 2022 | 42.50 | 43.96 | 42.37 | 43.70 | 197,577 | +1.58(+3.75%) |
Jun 01, 2022 | 43.31 | 43.60 | 41.67 | 42.12 | 286,934 | -1.15(-2.65%) |
May 31, 2022 | 43.99 | 44.20 | 43.15 | 43.27 | 249,023 | -0.54(-1.23%) |
May 27, 2022 | 43.57 | 44.51 | 43.29 | 43.81 | 163,589 | +0.36(+0.82%) |
May 26, 2022 | 43.17 | 44.26 | 43.05 | 43.45 | 218,274 | +0.48(+1.12%) |
May 25, 2022 | 42.25 | 43.38 | 41.93 | 42.97 | 204,416 | +0.47(+1.11%) |
May 24, 2022 | 42.69 | 43.30 | 41.97 | 42.50 | 284,855 | -0.13(-0.32%) |
May 23, 2022 | 42.16 | 42.92 | 41.68 | 42.63 | 277,660 | +0.90(+2.15%) |
May 20, 2022 | 43.00 | 43.74 | 41.09 | 41.74 | 290,774 | -0.84(-1.97%) |
May 19, 2022 | 43.16 | 44.26 | 42.27 | 42.58 | 316,701 | -1.02(-2.34%) |
May 18, 2022 | 44.63 | 45.48 | 43.34 | 43.60 | 426,963 | -0.69(-1.57%) |
May 17, 2022 | 43.82 | 45.05 | 43.04 | 44.29 | 403,518 | +1.65(+3.86%) |
May 16, 2022 | 41.73 | 42.99 | 41.58 | 42.64 | 329,095 | +1.04(+2.50%) |
May 13, 2022 | 40.52 | 41.78 | 40.17 | 41.60 | 338,864 | +1.90(+4.78%) |
May 12, 2022 | 40.72 | 40.72 | 38.72 | 39.71 | 394,626 | -1.17(-2.87%) |
May 11, 2022 | 41.60 | 43.42 | 40.54 | 40.88 | 398,349 | -0.72(-1.74%) |
May 10, 2022 | 44.29 | 44.57 | 41.07 | 41.60 | 563,608 | -2.39(-5.43%) |
May 09, 2022 | 44.73 | 46.50 | 43.36 | 43.99 | 707,527 | -2.34(-5.05%) |
May 06, 2022 | 54.99 | 55.17 | 46.22 | 46.33 | 644,978 | -10.35(-18.26%) |
May 05, 2022 | 58.36 | 58.36 | 55.26 | 56.69 | 238,196 | -1.62(-2.78%) |
May 04, 2022 | 56.85 | 58.66 | 56.39 | 58.30 | 189,955 | +1.39(+2.44%) |
May 03, 2022 | 56.19 | 57.79 | 55.48 | 56.92 | 210,967 | +0.66(+1.18%) |
May 02, 2022 | 56.33 | 57.94 | 54.97 | 56.25 | 292,526 | -0.69(-1.22%) |
Apr 29, 2022 | 59.23 | 59.57 | 56.65 | 56.95 | 219,888 | -2.27(-3.84%) |
Apr 28, 2022 | 57.79 | 59.53 | 56.48 | 59.22 | 258,277 | +2.06(+3.61%) |
Apr 27, 2022 | 57.64 | 57.98 | 56.56 | 57.16 | 331,104 | -0.07(-0.12%) |
Apr 26, 2022 | 58.66 | 58.66 | 57.08 | 57.23 | 204,578 | -1.44(-2.45%) |
Apr 25, 2022 | 59.81 | 60.19 | 56.65 | 58.66 | 314,732 | -2.20(-3.61%) |
Apr 22, 2022 | 61.13 | 61.76 | 60.31 | 60.86 | 280,490 | -0.53(-0.86%) |
Apr 21, 2022 | 63.32 | 63.65 | 60.60 | 61.39 | 266,481 | -1.85(-2.92%) |
Apr 20, 2022 | 64.07 | 64.55 | 62.97 | 63.23 | 274,908 | -0.89(-1.38%) |
Apr 19, 2022 | 62.84 | 65.17 | 62.52 | 64.12 | 309,469 | +1.30(+2.07%) |
Apr 18, 2022 | 63.09 | 64.02 | 62.57 | 62.82 | 211,447 | -0.30(-0.47%) |
Apr 14, 2022 | 63.58 | 64.15 | 62.82 | 63.12 | 256,514 | -0.41(-0.65%) |
Apr 13, 2022 | 62.70 | 63.83 | 62.05 | 63.53 | 278,282 | +1.22(+1.96%) |
Apr 12, 2022 | 60.67 | 62.69 | 60.50 | 62.31 | 313,186 | +2.16(+3.59%) |
Apr 11, 2022 | 59.18 | 60.51 | 58.82 | 60.15 | 236,897 | +0.98(+1.66%) |
Apr 08, 2022 | 60.07 | 60.43 | 59.06 | 59.17 | 327,149 | -0.81(-1.35%) |
Apr 07, 2022 | 60.56 | 61.17 | 59.33 | 59.98 | 379,259 | -0.23(-0.38%) |
Apr 06, 2022 | 60.51 | 61.44 | 59.85 | 60.21 | 382,402 | -0.13(-0.21%) |
Apr 05, 2022 | 62.17 | 63.08 | 60.06 | 60.34 | 437,524 | -1.74(-2.81%) |
Apr 04, 2022 | 61.82 | 62.14 | 60.65 | 62.08 | 185,487 | +0.65(+1.05%) |
Apr 01, 2022 | 60.70 | 61.86 | 60.47 | 61.43 | 345,288 | +0.96(+1.59%) |
Mar 31, 2022 | 61.48 | 62.06 | 60.28 | 60.47 | 313,418 | -0.56(-0.92%) |
Mar 30, 2022 | 60.93 | 61.98 | 59.50 | 61.03 | 424,611 | +0.58(+0.96%) |
Mar 29, 2022 | 60.02 | 60.64 | 58.12 | 60.45 | 328,419 | -0.34(-0.55%) |
Mar 28, 2022 | 61.98 | 62.21 | 60.10 | 60.79 | 241,711 | -1.51(-2.43%) |
Mar 25, 2022 | 60.82 | 62.39 | 60.82 | 62.30 | 272,221 | +1.27(+2.08%) |
Mar 24, 2022 | 59.67 | 61.48 | 59.48 | 61.03 | 248,746 | +1.92(+3.24%) |
Mar 23, 2022 | 57.70 | 59.43 | 57.38 | 59.11 | 208,968 | +0.97(+1.67%) |
Mar 22, 2022 | 58.58 | 59.34 | 57.52 | 58.14 | 220,409 | -0.44(-0.76%) |
Mar 21, 2022 | 58.72 | 60.12 | 58.10 | 58.58 | 367,585 | +0.63(+1.08%) |
Mar 18, 2022 | 58.58 | 58.70 | 57.16 | 57.96 | 1,434,906 | -0.77(-1.31%) |
Mar 17, 2022 | 58.51 | 59.95 | 58.38 | 58.73 | 300,764 | +0.14(+0.25%) |
Mar 16, 2022 | 59.21 | 59.72 | 57.15 | 58.58 | 369,940 | -0.65(-1.11%) |
Mar 15, 2022 | 57.47 | 59.61 | 56.58 | 59.24 | 236,034 | +0.84(+1.43%) |
Mar 14, 2022 | 59.86 | 60.04 | 57.80 | 58.40 | 263,404 | -0.60(-1.01%) |
Mar 11, 2022 | 57.79 | 59.34 | 57.52 | 59.00 | 235,161 | +0.56(+0.96%) |
Mar 10, 2022 | 56.51 | 58.73 | 56.27 | 58.44 | 337,973 | +1.21(+2.12%) |
Mar 09, 2022 | 57.18 | 58.11 | 56.66 | 57.23 | 291,529 | -0.40(-0.70%) |
Mar 08, 2022 | 58.81 | 59.97 | 57.26 | 57.63 | 617,605 | -1.30(-2.20%) |
Mar 07, 2022 | 58.49 | 60.41 | 58.34 | 58.93 | 454,371 | +0.66(+1.14%) |
Mar 04, 2022 | 57.64 | 58.50 | 56.93 | 58.26 | 313,550 | +0.20(+0.35%) |
Mar 03, 2022 | 57.24 | 59.12 | 56.65 | 58.06 | 513,027 | +1.32(+2.32%) |
Mar 02, 2022 | 55.07 | 57.09 | 54.80 | 56.75 | 251,897 | +2.59(+4.79%) |
Mar 01, 2022 | 56.11 | 56.67 | 53.70 | 54.15 | 358,432 | -2.16(-3.84%) |
Feb 28, 2022 | 55.00 | 56.77 | 54.93 | 56.31 | 476,476 | +0.33(+0.58%) |
Feb 25, 2022 | 54.05 | 56.17 | 54.87 | 55.99 | 376,066 | +1.73(+3.19%) |
Feb 24, 2022 | 50.86 | 54.66 | 49.80 | 54.26 | 556,152 | +2.70(+5.24%) |
Feb 23, 2022 | 52.48 | 52.99 | 51.33 | 51.56 | 300,348 | -1.09(-2.06%) |
Feb 22, 2022 | 52.69 | 53.28 | 51.64 | 52.64 | 281,767 | -0.10(-0.18%) |
Feb 18, 2022 | 52.74 | 0 | -0.63(-1.19%) | |||
Feb 17, 2022 | 53.08 | 53.52 | 52.56 | 53.37 | 271,982 | -0.38(-0.71%) |
Feb 16, 2022 | 52.53 | 54.41 | 52.24 | 53.76 | 512,738 | +1.37(+2.62%) |
Feb 15, 2022 | 50.67 | 52.50 | 50.27 | 52.38 | 264,469 | +1.28(+2.50%) |
Feb 14, 2022 | 50.43 | 51.29 | 50.00 | 51.11 | 371,041 | +0.38(+0.76%) |
Feb 11, 2022 | 48.77 | 50.82 | 48.69 | 50.72 | 435,951 | +1.60(+3.27%) |
Feb 10, 2022 | 49.21 | 51.94 | 48.82 | 49.12 | 649,993 | -1.79(-3.51%) |
Feb 09, 2022 | 53.05 | 53.56 | 48.87 | 50.91 | 802,227 | -3.69(-6.76%) |
Feb 08, 2022 | 53.65 | 54.72 | 53.29 | 54.59 | 413,025 | +1.38(+2.60%) |
Feb 07, 2022 | 53.07 | 53.82 | 52.05 | 53.21 | 523,660 | +0.34(+0.64%) |
Feb 04, 2022 | 52.83 | 53.70 | 52.56 | 52.87 | 322,783 | -0.09(-0.16%) |
Feb 03, 2022 | 53.14 | 52.96 | 467,570 | -0.35(-0.65%) | ||
Feb 02, 2022 | 52.40 | 53.70 | 52.08 | 53.31 | 619,109 | +1.01(+1.93%) |