Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.12 | 46.40 | 45.12 | 46.02 | 119,911 | +0.50(+1.10%) |
Dec 29, 2022 | 44.80 | 46.05 | 44.80 | 45.52 | 122,537 | +1.22(+2.75%) |
Dec 28, 2022 | 45.34 | 45.34 | 44.13 | 44.30 | 85,604 | -1.12(-2.47%) |
Dec 27, 2022 | 44.57 | 45.52 | 43.95 | 45.42 | 88,424 | +1.25(+2.83%) |
Dec 23, 2022 | 43.47 | 44.33 | 43.03 | 44.17 | 78,265 | +0.65(+1.49%) |
Dec 22, 2022 | 43.30 | 43.53 | 42.04 | 43.52 | 111,832 | -0.27(-0.62%) |
Dec 21, 2022 | 43.17 | 43.85 | 42.73 | 43.79 | 131,461 | +1.44(+3.40%) |
Dec 20, 2022 | 41.90 | 42.53 | 41.02 | 42.35 | 205,650 | +0.55(+1.32%) |
Dec 19, 2022 | 40.99 | 42.08 | 40.77 | 41.80 | 144,659 | +0.97(+2.38%) |
Dec 16, 2022 | 41.58 | 42.22 | 40.79 | 40.83 | 639,280 | -1.54(-3.63%) |
Dec 15, 2022 | 43.33 | 43.33 | 42.08 | 42.37 | 122,644 | -1.96(-4.42%) |
Dec 14, 2022 | 44.64 | 45.02 | 43.49 | 44.33 | 122,057 | -0.06(-0.14%) |
Dec 13, 2022 | 45.26 | 46.08 | 43.93 | 44.39 | 148,961 | +0.98(+2.26%) |
Dec 12, 2022 | 42.49 | 43.49 | 42.09 | 43.41 | 152,062 | +0.60(+1.40%) |
Dec 09, 2022 | 44.52 | 45.12 | 42.78 | 42.81 | 119,722 | -2.31(-5.12%) |
Dec 08, 2022 | 46.26 | 47.04 | 44.72 | 45.12 | 179,491 | -0.81(-1.76%) |
Dec 07, 2022 | 43.32 | 46.28 | 43.32 | 45.93 | 214,555 | +2.19(+5.01%) |
Dec 06, 2022 | 43.70 | 44.02 | 42.86 | 43.74 | 222,157 | +0.04(+0.09%) |
Dec 05, 2022 | 44.53 | 45.23 | 43.38 | 43.70 | 197,692 | -1.91(-4.19%) |
Dec 02, 2022 | 46.34 | 47.54 | 43.66 | 45.61 | 338,780 | -2.80(-5.78%) |
Dec 01, 2022 | 52.03 | 52.07 | 48.01 | 48.41 | 224,553 | -3.79(-7.26%) |
Nov 30, 2022 | 52.42 | 53.15 | 51.57 | 52.20 | 211,762 | -0.09(-0.17%) |
Nov 29, 2022 | 52.23 | 53.22 | 51.92 | 52.29 | 115,708 | -0.37(-0.70%) |
Nov 28, 2022 | 51.54 | 53.25 | 51.32 | 52.66 | 132,888 | +0.52(+1.00%) |
Nov 25, 2022 | 52.52 | 52.88 | 52.01 | 52.14 | 35,862 | -0.14(-0.27%) |
Nov 23, 2022 | 52.18 | 52.46 | 51.80 | 52.28 | 77,703 | -0.52(-0.98%) |
Nov 22, 2022 | 51.42 | 53.00 | 50.07 | 52.80 | 108,649 | +2.80(+5.60%) |
Nov 21, 2022 | 50.73 | 50.90 | 49.80 | 50.00 | 151,153 | -1.39(-2.70%) |
Nov 18, 2022 | 52.43 | 52.69 | 50.64 | 51.39 | 141,021 | +0.73(+1.44%) |
Nov 17, 2022 | 48.54 | 51.35 | 48.15 | 50.66 | 150,788 | +1.26(+2.55%) |
Nov 16, 2022 | 49.34 | 49.81 | 47.80 | 49.40 | 106,793 | -1.07(-2.12%) |
Nov 15, 2022 | 50.02 | 51.77 | 49.98 | 50.47 | 106,160 | +2.17(+4.49%) |
Nov 14, 2022 | 48.48 | 49.48 | 48.09 | 48.30 | 95,920 | -0.56(-1.15%) |
Nov 11, 2022 | 48.11 | 49.72 | 47.94 | 48.86 | 108,475 | +1.05(+2.20%) |
Nov 10, 2022 | 45.33 | 48.05 | 45.33 | 47.81 | 150,097 | +4.88(+11.37%) |
Nov 09, 2022 | 45.51 | 45.62 | 42.80 | 42.93 | 111,458 | -2.88(-6.29%) |
Nov 08, 2022 | 46.70 | 46.74 | 45.17 | 45.81 | 75,128 | -0.40(-0.87%) |
Nov 07, 2022 | 45.89 | 46.40 | 44.76 | 46.21 | 113,808 | +0.56(+1.23%) |
Nov 04, 2022 | 46.01 | 46.64 | 44.82 | 45.65 | 78,017 | +0.53(+1.17%) |
Nov 03, 2022 | 43.68 | 45.78 | 43.00 | 45.12 | 117,608 | +1.32(+3.01%) |
Nov 02, 2022 | 46.21 | 43.73 | 43.80 | 130,406 | -2.85(-6.11%) | |
Nov 01, 2022 | 47.66 | 47.66 | 46.36 | 46.65 | 128,795 | -0.39(-0.83%) |
Oct 31, 2022 | 47.58 | 47.97 | 46.65 | 47.04 | 193,426 | -0.78(-1.63%) |
Oct 28, 2022 | 47.30 | 47.86 | 46.20 | 47.82 | 119,895 | +0.43(+0.91%) |
Oct 27, 2022 | 47.24 | 48.15 | 46.80 | 47.39 | 150,621 | +0.76(+1.63%) |
Oct 26, 2022 | 46.21 | 48.10 | 46.00 | 46.63 | 135,901 | +0.42(+0.91%) |
Oct 25, 2022 | 43.76 | 46.50 | 43.76 | 46.21 | 95,534 | +2.45(+5.60%) |
Oct 24, 2022 | 43.35 | 43.94 | 41.93 | 43.76 | 110,226 | +0.51(+1.18%) |
Oct 21, 2022 | 42.18 | 43.35 | 41.76 | 43.25 | 73,364 | +1.46(+3.49%) |
Oct 20, 2022 | 41.91 | 43.49 | 41.67 | 41.79 | 120,101 | -0.15(-0.36%) |
Oct 19, 2022 | 42.11 | 42.24 | 41.28 | 41.94 | 102,790 | -0.72(-1.69%) |
Oct 18, 2022 | 42.83 | 43.73 | 42.35 | 42.66 | 102,307 | +0.76(+1.81%) |
Oct 17, 2022 | 41.31 | 42.17 | 41.17 | 41.90 | 133,367 | +1.44(+3.56%) |
Oct 14, 2022 | 41.66 | 41.66 | 40.39 | 40.46 | 121,044 | -1.03(-2.48%) |
Oct 13, 2022 | 40.09 | 41.93 | 39.12 | 41.49 | 150,423 | +0.56(+1.37%) |
Oct 12, 2022 | 41.18 | 41.48 | 40.51 | 40.93 | 118,925 | -0.27(-0.66%) |
Oct 11, 2022 | 41.00 | 42.39 | 40.54 | 41.20 | 131,279 | +0.02(+0.05%) |
Oct 10, 2022 | 41.81 | 42.30 | 40.29 | 41.18 | 134,667 | -0.30(-0.72%) |
Oct 07, 2022 | 41.08 | 41.67 | 40.52 | 41.48 | 179,545 | -0.17(-0.41%) |
Oct 06, 2022 | 41.53 | 42.50 | 41.39 | 41.65 | 122,782 | -0.33(-0.79%) |
Oct 05, 2022 | 42.01 | 42.38 | 40.98 | 41.98 | 133,760 | -0.84(-1.96%) |
Oct 04, 2022 | 41.16 | 43.10 | 41.16 | 42.82 | 244,281 | +2.66(+6.62%) |
Oct 03, 2022 | 40.12 | 40.89 | 38.82 | 40.16 | 204,547 | +0.84(+2.14%) |
Sep 30, 2022 | 39.34 | 40.48 | 37.54 | 39.32 | 298,640 | -0.87(-2.16%) |
Sep 29, 2022 | 41.37 | 41.37 | 39.60 | 40.19 | 130,082 | -1.92(-4.56%) |
Sep 28, 2022 | 41.31 | 42.61 | 41.31 | 42.11 | 144,246 | +0.97(+2.36%) |
Sep 27, 2022 | 41.14 | 41.69 | 40.37 | 41.14 | 125,749 | +0.54(+1.33%) |
Sep 26, 2022 | 41.45 | 42.32 | 40.52 | 40.60 | 152,585 | -1.10(-2.64%) |
Sep 23, 2022 | 41.38 | 41.90 | 40.62 | 41.70 | 186,888 | -0.43(-1.02%) |
Sep 22, 2022 | 43.64 | 43.64 | 42.04 | 42.13 | 176,201 | -1.75(-3.99%) |
Sep 21, 2022 | 44.27 | 45.20 | 43.70 | 43.88 | 168,083 | +0.02(+0.05%) |
Sep 20, 2022 | 45.23 | 45.41 | 43.10 | 43.86 | 211,438 | -2.13(-4.63%) |
Sep 19, 2022 | 44.23 | 46.11 | 44.23 | 45.99 | 187,398 | +1.12(+2.50%) |
Sep 16, 2022 | 44.42 | 45.77 | 44.40 | 44.87 | 348,483 | -0.44(-0.97%) |
Sep 15, 2022 | 44.57 | 46.56 | 44.57 | 45.31 | 208,879 | +0.29(+0.64%) |
Sep 14, 2022 | 47.10 | 47.10 | 44.78 | 45.02 | 211,665 | -1.85(-3.95%) |
Sep 13, 2022 | 47.70 | 48.77 | 46.83 | 46.87 | 229,292 | -2.76(-5.56%) |
Sep 12, 2022 | 49.62 | 51.08 | 49.29 | 49.63 | 218,307 | +0.26(+0.53%) |
Sep 09, 2022 | 47.29 | 49.56 | 47.29 | 49.37 | 240,131 | +2.08(+4.40%) |
Sep 08, 2022 | 47.06 | 47.48 | 45.62 | 47.29 | 258,104 | +0.85(+1.83%) |
Sep 07, 2022 | 44.41 | 46.57 | 43.92 | 46.44 | 240,686 | +2.16(+4.88%) |
Sep 06, 2022 | 43.73 | 45.64 | 42.71 | 44.28 | 281,800 | +1.27(+2.95%) |
Sep 02, 2022 | 45.78 | 46.12 | 42.72 | 43.01 | 404,672 | -3.15(-6.82%) |
Sep 01, 2022 | 51.33 | 52.09 | 45.96 | 46.16 | 519,693 | -10.42(-18.42%) |
Aug 31, 2022 | 58.37 | 58.37 | 56.55 | 56.58 | 239,829 | -1.66(-2.85%) |
Aug 30, 2022 | 59.81 | 60.88 | 57.40 | 58.24 | 283,360 | -3.51(-5.68%) |
Aug 29, 2022 | 61.87 | 62.85 | 61.59 | 61.75 | 113,864 | -0.65(-1.04%) |
Aug 26, 2022 | 64.80 | 65.06 | 62.25 | 62.40 | 96,886 | -1.87(-2.91%) |
Aug 25, 2022 | 62.01 | 65.09 | 61.78 | 64.27 | 123,790 | +1.74(+2.78%) |
Aug 24, 2022 | 63.35 | 63.61 | 61.79 | 62.53 | 142,541 | -1.37(-2.14%) |
Aug 23, 2022 | 64.13 | 65.94 | 63.70 | 63.90 | 131,640 | -0.22(-0.34%) |
Aug 22, 2022 | 63.83 | 64.45 | 62.62 | 64.12 | 119,278 | -0.63(-0.97%) |
Aug 19, 2022 | 64.99 | 65.16 | 63.32 | 64.75 | 109,912 | -0.56(-0.86%) |
Aug 18, 2022 | 64.09 | 65.44 | 63.38 | 65.31 | 117,440 | +0.84(+1.30%) |
Aug 17, 2022 | 63.74 | 65.02 | 62.53 | 64.47 | 120,353 | -0.60(-0.92%) |
Aug 16, 2022 | 63.65 | 66.42 | 63.65 | 65.07 | 172,427 | +1.42(+2.23%) |
Aug 15, 2022 | 63.47 | 64.07 | 62.27 | 63.65 | 91,858 | -0.64(-1.00%) |
Aug 12, 2022 | 63.72 | 64.32 | 63.03 | 64.29 | 91,563 | +1.25(+1.98%) |
Aug 11, 2022 | 62.53 | 63.80 | 62.39 | 63.04 | 146,578 | +1.47(+2.39%) |
Aug 10, 2022 | 61.13 | 62.61 | 61.13 | 61.57 | 104,403 | +2.13(+3.58%) |
Aug 09, 2022 | 60.93 | 60.93 | 58.70 | 59.44 | 79,094 | -1.79(-2.92%) |
Aug 08, 2022 | 59.22 | 63.45 | 59.22 | 61.23 | 148,758 | +2.38(+4.04%) |
Aug 05, 2022 | 57.87 | 59.12 | 57.87 | 58.85 | 78,563 | +0.11(+0.19%) |
Aug 04, 2022 | 59.13 | 59.44 | 58.01 | 58.74 | 93,646 | -0.13(-0.22%) |
Aug 03, 2022 | 57.16 | 58.98 | 56.95 | 58.87 | 112,707 | +2.28(+4.03%) |
Aug 02, 2022 | 58.23 | 58.54 | 56.25 | 56.59 | 106,832 | -1.97(-3.36%) |
Aug 01, 2022 | 55.76 | 58.72 | 55.56 | 58.56 | 316,970 | +2.51(+4.48%) |
Jul 29, 2022 | 56.61 | 56.61 | 55.06 | 56.05 | 137,362 | -0.29(-0.51%) |
Jul 28, 2022 | 55.31 | 56.46 | 54.70 | 56.34 | 163,674 | +1.13(+2.05%) |
Jul 27, 2022 | 54.11 | 55.52 | 53.32 | 55.21 | 270,231 | +1.72(+3.22%) |
Jul 26, 2022 | 55.89 | 55.89 | 53.08 | 53.49 | 234,672 | -3.75(-6.55%) |
Jul 25, 2022 | 58.94 | 59.28 | 57.04 | 57.24 | 343,860 | -1.47(-2.50%) |
Jul 22, 2022 | 59.15 | 60.97 | 57.92 | 58.71 | 219,078 | -0.55(-0.93%) |
Jul 21, 2022 | 58.98 | 59.34 | 57.70 | 59.26 | 114,173 | +0.12(+0.20%) |
Jul 20, 2022 | 57.18 | 59.28 | 57.18 | 59.14 | 172,694 | +1.24(+2.14%) |
Jul 19, 2022 | 55.00 | 58.50 | 55.00 | 57.90 | 272,987 | +3.69(+6.81%) |
Jul 18, 2022 | 52.80 | 55.74 | 52.80 | 54.21 | 185,549 | +1.80(+3.43%) |
Jul 15, 2022 | 51.90 | 52.83 | 51.00 | 52.41 | 200,284 | +1.56(+3.07%) |
Jul 14, 2022 | 49.57 | 50.95 | 49.31 | 50.85 | 152,493 | +0.46(+0.91%) |
Jul 13, 2022 | 49.61 | 50.49 | 49.23 | 50.39 | 103,218 | +0.42(+0.84%) |
Jul 12, 2022 | 49.69 | 51.24 | 49.49 | 49.97 | 112,559 | -0.17(-0.34%) |
Jul 11, 2022 | 50.11 | 51.00 | 49.45 | 50.14 | 127,001 | +0.00(+0.00%) |
Jul 08, 2022 | 50.13 | 51.04 | 49.37 | 50.14 | 122,556 | -0.08(-0.16%) |
Jul 07, 2022 | 49.41 | 50.89 | 49.41 | 50.22 | 148,466 | +0.90(+1.82%) |
Jul 06, 2022 | 50.97 | 51.14 | 48.54 | 49.32 | 194,573 | -2.21(-4.29%) |
Jul 05, 2022 | 48.96 | 51.71 | 48.96 | 51.53 | 253,803 | +2.00(+4.04%) |
Jul 01, 2022 | 49.34 | 50.35 | 48.55 | 49.53 | 217,782 | -0.38(-0.76%) |
Jun 30, 2022 | 51.74 | 51.90 | 49.73 | 49.91 | 333,866 | -2.74(-5.20%) |
Jun 29, 2022 | 54.82 | 54.82 | 52.44 | 52.65 | 267,738 | -2.16(-3.94%) |
Jun 28, 2022 | 56.98 | 58.15 | 54.76 | 54.81 | 182,696 | -1.80(-3.18%) |
Jun 27, 2022 | 56.92 | 57.27 | 55.92 | 56.61 | 167,048 | -0.05(-0.09%) |
Jun 24, 2022 | 54.71 | 57.75 | 54.71 | 56.66 | 289,931 | +2.38(+4.38%) |
Jun 23, 2022 | 54.24 | 54.36 | 52.88 | 54.28 | 181,616 | +0.10(+0.18%) |
Jun 22, 2022 | 54.08 | 54.82 | 53.60 | 54.18 | 131,976 | -1.02(-1.85%) |
Jun 21, 2022 | 54.70 | 56.47 | 54.03 | 55.20 | 201,297 | +1.86(+3.49%) |
Jun 17, 2022 | 52.81 | 54.04 | 51.74 | 53.34 | 737,677 | +0.45(+0.85%) |
Jun 16, 2022 | 53.44 | 53.44 | 52.05 | 52.89 | 226,012 | -2.17(-3.94%) |
Jun 15, 2022 | 54.75 | 55.98 | 53.48 | 55.06 | 180,635 | +0.66(+1.21%) |
Jun 14, 2022 | 54.35 | 55.25 | 53.78 | 54.40 | 190,605 | -0.15(-0.27%) |
Jun 13, 2022 | 53.07 | 54.74 | 52.62 | 54.55 | 278,028 | -0.38(-0.69%) |
Jun 10, 2022 | 56.83 | 57.99 | 54.42 | 54.93 | 225,717 | -2.89(-5.00%) |
Jun 09, 2022 | 58.00 | 58.74 | 57.30 | 57.82 | 188,323 | -0.36(-0.62%) |
Jun 08, 2022 | 58.64 | 59.43 | 57.17 | 58.18 | 170,191 | -0.84(-1.42%) |
Jun 07, 2022 | 58.18 | 60.00 | 57.24 | 59.02 | 265,612 | -0.22(-0.37%) |
Jun 06, 2022 | 59.29 | 59.86 | 57.55 | 59.24 | 265,545 | +0.50(+0.85%) |
Jun 03, 2022 | 56.90 | 58.84 | 56.34 | 58.74 | 206,168 | +1.50(+2.62%) |
Jun 02, 2022 | 55.94 | 58.20 | 55.92 | 57.24 | 199,039 | +1.27(+2.27%) |
Jun 01, 2022 | 56.74 | 57.15 | 55.11 | 55.97 | 236,805 | -0.34(-0.60%) |
May 31, 2022 | 58.18 | 59.25 | 56.13 | 56.31 | 325,933 | -2.78(-4.70%) |
May 27, 2022 | 58.46 | 59.25 | 57.15 | 59.09 | 327,388 | -0.24(-0.40%) |
May 26, 2022 | 57.53 | 61.27 | 56.13 | 59.33 | 385,658 | +4.40(+8.01%) |
May 25, 2022 | 50.33 | 56.62 | 50.24 | 54.93 | 580,867 | +3.97(+7.79%) |
May 24, 2022 | 54.17 | 54.17 | 50.01 | 50.96 | 292,515 | -4.38(-7.91%) |
May 23, 2022 | 56.28 | 56.28 | 53.60 | 55.34 | 206,993 | -0.80(-1.43%) |
May 20, 2022 | 56.13 | 56.42 | 53.84 | 56.14 | 270,518 | +0.40(+0.72%) |
May 19, 2022 | 56.08 | 57.21 | 55.09 | 55.74 | 179,507 | -1.15(-2.02%) |
May 18, 2022 | 59.22 | 59.22 | 55.42 | 56.89 | 271,159 | -4.13(-6.77%) |
May 17, 2022 | 60.14 | 61.58 | 58.91 | 61.02 | 145,755 | +1.63(+2.74%) |
May 16, 2022 | 59.04 | 60.21 | 57.94 | 59.39 | 110,522 | -0.30(-0.50%) |
May 13, 2022 | 59.42 | 60.50 | 59.34 | 59.69 | 103,800 | +1.11(+1.89%) |
May 12, 2022 | 57.14 | 59.64 | 56.92 | 58.58 | 232,545 | +1.26(+2.20%) |
May 11, 2022 | 59.64 | 61.09 | 57.32 | 57.32 | 160,564 | -1.99(-3.36%) |
May 10, 2022 | 60.29 | 61.53 | 57.73 | 59.31 | 176,388 | +0.18(+0.30%) |
May 09, 2022 | 59.54 | 61.06 | 58.62 | 59.13 | 178,516 | -1.53(-2.52%) |
May 06, 2022 | 62.30 | 62.30 | 59.85 | 60.66 | 152,892 | -1.83(-2.93%) |
May 05, 2022 | 64.07 | 64.18 | 61.82 | 62.49 | 217,570 | -2.51(-3.86%) |
May 04, 2022 | 63.91 | 65.56 | 62.67 | 65.00 | 134,884 | +0.92(+1.44%) |
May 03, 2022 | 64.78 | 64.95 | 63.05 | 64.08 | 109,742 | -0.69(-1.07%) |
May 02, 2022 | 62.02 | 64.94 | 62.02 | 64.77 | 193,829 | +2.74(+4.42%) |
Apr 29, 2022 | 64.12 | 64.62 | 62.00 | 62.03 | 159,638 | -2.62(-4.05%) |
Apr 28, 2022 | 64.82 | 65.75 | 63.27 | 64.65 | 143,388 | +0.56(+0.87%) |
Apr 27, 2022 | 65.00 | 65.28 | 62.79 | 64.09 | 239,007 | -0.91(-1.40%) |
Apr 26, 2022 | 64.55 | 66.18 | 64.55 | 65.00 | 237,303 | -0.56(-0.85%) |
Apr 25, 2022 | 64.17 | 65.84 | 63.87 | 65.56 | 174,594 | +0.27(+0.41%) |
Apr 22, 2022 | 67.31 | 67.78 | 65.14 | 65.29 | 160,101 | -3.09(-4.52%) |
Apr 21, 2022 | 69.85 | 70.28 | 67.73 | 68.38 | 153,595 | -0.79(-1.14%) |
Apr 20, 2022 | 70.74 | 71.78 | 69.03 | 69.17 | 152,325 | -0.89(-1.27%) |
Apr 19, 2022 | 69.38 | 71.10 | 68.76 | 70.06 | 164,350 | +0.81(+1.17%) |
Apr 18, 2022 | 68.83 | 70.35 | 68.50 | 69.25 | 214,471 | +0.67(+0.98%) |
Apr 14, 2022 | 69.15 | 69.88 | 68.27 | 68.58 | 118,869 | -0.01(-0.01%) |
Apr 13, 2022 | 67.10 | 69.44 | 67.10 | 68.59 | 184,537 | +1.66(+2.48%) |
Apr 12, 2022 | 67.23 | 69.00 | 66.16 | 66.93 | 218,204 | +1.19(+1.81%) |
Apr 11, 2022 | 64.78 | 66.83 | 64.78 | 65.74 | 260,430 | +1.10(+1.70%) |
Apr 08, 2022 | 62.33 | 64.92 | 62.33 | 64.64 | 259,154 | +1.09(+1.72%) |
Apr 07, 2022 | 61.85 | 63.76 | 61.17 | 63.55 | 215,459 | +1.49(+2.40%) |
Apr 06, 2022 | 62.14 | 63.14 | 60.81 | 62.06 | 250,765 | -0.63(-1.00%) |
Apr 05, 2022 | 63.15 | 63.57 | 61.63 | 62.69 | 212,614 | -0.99(-1.55%) |
Apr 04, 2022 | 63.93 | 64.95 | 63.51 | 63.68 | 240,500 | -0.20(-0.31%) |
Apr 01, 2022 | 63.99 | 64.28 | 62.19 | 63.88 | 349,710 | +0.27(+0.42%) |
Mar 31, 2022 | 66.14 | 66.14 | 63.47 | 63.61 | 268,357 | -2.95(-4.43%) |
Mar 30, 2022 | 70.62 | 70.71 | 66.33 | 66.56 | 136,670 | -4.39(-6.19%) |
Mar 29, 2022 | 69.10 | 71.40 | 69.10 | 70.95 | 321,229 | +2.85(+4.19%) |
Mar 28, 2022 | 68.10 | 68.33 | 66.40 | 68.10 | 158,119 | -0.32(-0.47%) |
Mar 25, 2022 | 68.92 | 68.92 | 67.49 | 68.42 | 134,348 | +0.13(+0.19%) |
Mar 24, 2022 | 68.41 | 69.15 | 67.04 | 68.29 | 114,288 | +0.40(+0.59%) |
Mar 23, 2022 | 69.34 | 69.71 | 67.81 | 67.89 | 108,395 | -2.05(-2.93%) |
Mar 22, 2022 | 69.58 | 71.10 | 68.44 | 69.94 | 155,066 | +1.47(+2.15%) |
Mar 21, 2022 | 71.19 | 71.51 | 67.82 | 68.47 | 164,728 | -2.73(-3.83%) |
Mar 18, 2022 | 68.87 | 71.42 | 68.30 | 71.20 | 503,161 | +1.66(+2.39%) |
Mar 17, 2022 | 69.27 | 70.64 | 67.85 | 69.54 | 161,743 | -0.68(-0.97%) |
Mar 16, 2022 | 68.10 | 72.34 | 68.10 | 70.22 | 214,882 | +3.00(+4.46%) |
Mar 15, 2022 | 65.26 | 67.29 | 65.03 | 67.22 | 192,328 | +1.70(+2.59%) |
Mar 14, 2022 | 67.92 | 68.09 | 65.08 | 65.52 | 202,693 | -2.46(-3.62%) |
Mar 11, 2022 | 71.23 | 72.18 | 67.15 | 67.98 | 280,527 | -2.51(-3.56%) |
Mar 10, 2022 | 65.50 | 71.74 | 65.00 | 70.49 | 299,590 | +7.43(+11.78%) |
Mar 09, 2022 | 64.39 | 65.37 | 63.00 | 63.06 | 273,147 | +0.21(+0.33%) |
Mar 08, 2022 | 62.51 | 64.72 | 61.26 | 62.85 | 244,755 | +1.03(+1.67%) |
Mar 07, 2022 | 65.24 | 65.85 | 61.41 | 61.82 | 226,183 | -2.67(-4.14%) |
Mar 04, 2022 | 64.58 | 64.58 | 62.48 | 64.49 | 166,035 | -1.30(-1.98%) |
Mar 03, 2022 | 66.64 | 66.64 | 62.70 | 65.79 | 201,477 | -0.43(-0.65%) |
Mar 02, 2022 | 63.47 | 66.50 | 63.47 | 66.22 | 215,480 | +3.55(+5.66%) |
Mar 01, 2022 | 63.95 | 64.00 | 61.96 | 62.67 | 150,305 | -1.48(-2.31%) |
Feb 28, 2022 | 64.15 | 65.20 | 62.85 | 64.15 | 211,140 | -0.40(-0.62%) |
Feb 25, 2022 | 64.38 | 65.64 | 64.22 | 64.55 | 155,030 | -0.21(-0.32%) |
Feb 24, 2022 | 61.21 | 65.05 | 59.55 | 64.76 | 224,181 | +2.19(+3.50%) |
Feb 23, 2022 | 64.09 | 64.23 | 62.32 | 62.57 | 107,772 | -0.59(-0.93%) |
Feb 22, 2022 | 66.15 | 66.96 | 62.88 | 63.16 | 190,521 | -3.70(-5.53%) |
Feb 18, 2022 | 66.86 | 0 | +0.49(+0.74%) | |||
Feb 17, 2022 | 67.81 | 68.42 | 66.05 | 66.37 | 78,738 | -1.98(-2.90%) |
Feb 16, 2022 | 67.55 | 68.82 | 67.32 | 68.35 | 137,286 | +0.57(+0.84%) |
Feb 15, 2022 | 65.66 | 68.03 | 65.66 | 67.78 | 86,935 | +2.57(+3.94%) |
Feb 14, 2022 | 66.50 | 67.02 | 64.56 | 65.21 | 114,266 | -1.28(-1.93%) |
Feb 11, 2022 | 68.34 | 69.71 | 65.64 | 66.49 | 106,859 | -1.43(-2.11%) |
Feb 10, 2022 | 67.58 | 69.95 | 66.01 | 67.92 | 121,804 | -1.34(-1.93%) |
Feb 09, 2022 | 69.11 | 69.93 | 68.38 | 69.26 | 95,665 | +0.74(+1.08%) |
Feb 08, 2022 | 66.01 | 69.47 | 66.01 | 68.52 | 150,079 | +2.10(+3.16%) |
Feb 07, 2022 | 64.05 | 67.47 | 63.90 | 66.42 | 199,031 | +4.56(+7.37%) |
Feb 04, 2022 | 63.39 | 63.39 | 58.97 | 61.86 | 221,420 | -0.27(-0.43%) |
Feb 03, 2022 | 62.57 | 61.86 | 62.13 | 143,093 | -0.88(-1.40%) | |
Feb 02, 2022 | 65.34 | 66.10 | 62.39 | 63.01 | 117,674 | -2.23(-3.42%) |
Feb 01, 2022 | 64.17 | 65.36 | 63.50 | 65.24 | 91,003 | +0.91(+1.41%) |
Jan 31, 2022 | 62.03 | 64.33 | 64.33 | 137,961 | +1.39(+2.21%) | |
Jan 28, 2022 | 62.53 | 63.26 | 60.94 | 62.94 | 123,218 | +0.17(+0.27%) |
Jan 27, 2022 | 62.59 | 64.98 | 62.02 | 62.77 | 192,356 | +0.73(+1.18%) |
Jan 26, 2022 | 65.00 | 65.83 | 61.45 | 62.04 | 234,617 | -2.97(-4.57%) |
Jan 25, 2022 | 63.63 | 66.01 | 62.72 | 65.01 | 170,418 | +0.30(+0.46%) |
Jan 24, 2022 | 58.23 | 65.11 | 57.73 | 64.71 | 316,676 | +5.82(+9.88%) |
Jan 21, 2022 | 57.36 | 60.07 | 57.05 | 58.89 | 265,865 | +1.06(+1.83%) |
Jan 20, 2022 | 60.76 | 62.73 | 57.77 | 57.83 | 216,229 | -2.80(-4.62%) |
Jan 19, 2022 | 61.41 | 62.37 | 60.39 | 60.63 | 149,236 | -0.46(-0.75%) |
Jan 18, 2022 | 62.97 | 63.29 | 60.80 | 61.09 | 162,890 | -1.27(-2.04%) |
Jan 14, 2022 | 62.36 | 0 | -1.04(-1.64%) | |||
Jan 13, 2022 | 63.22 | 64.68 | 62.73 | 63.40 | 111,190 | +0.94(+1.50%) |
Jan 12, 2022 | 64.45 | 65.25 | 62.39 | 62.46 | 141,421 | -1.61(-2.51%) |
Jan 11, 2022 | 63.19 | 65.19 | 61.80 | 64.07 | 150,420 | +1.75(+2.81%) |
Jan 10, 2022 | 58.99 | 62.51 | 56.85 | 62.32 | 299,148 | +2.12(+3.52%) |
Jan 07, 2022 | 61.50 | 62.92 | 59.81 | 60.20 | 149,660 | -1.75(-2.82%) |
Jan 06, 2022 | 63.09 | 63.58 | 61.55 | 61.95 | 161,589 | -0.71(-1.13%) |
Jan 05, 2022 | 64.86 | 65.84 | 62.52 | 62.66 | 106,223 | -2.65(-4.06%) |
Jan 04, 2022 | 64.36 | 66.47 | 63.74 | 65.31 | 136,114 | +1.74(+2.74%) |