Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.77 | 27.09 | 26.50 | 26.71 | 272,006 | -0.19(-0.71%) |
Feb 27, 2023 | 27.62 | 27.62 | 26.70 | 26.90 | 189,104 | -0.22(-0.81%) |
Feb 24, 2023 | 26.24 | 27.33 | 26.02 | 27.12 | 227,484 | +0.15(+0.56%) |
Feb 23, 2023 | 27.54 | 27.79 | 26.37 | 26.97 | 233,438 | +0.24(+0.90%) |
Feb 22, 2023 | 26.91 | 27.29 | 26.42 | 26.73 | 275,958 | -0.32(-1.18%) |
Feb 21, 2023 | 28.01 | 28.44 | 27.05 | 27.05 | 295,747 | -1.63(-5.68%) |
Feb 17, 2023 | 29.00 | 29.05 | 28.16 | 28.68 | 260,198 | -0.34(-1.17%) |
Feb 16, 2023 | 29.86 | 30.12 | 29.00 | 29.02 | 230,785 | -1.51(-4.95%) |
Feb 15, 2023 | 30.00 | 30.60 | 29.85 | 30.53 | 150,395 | +0.14(+0.46%) |
Feb 14, 2023 | 29.51 | 30.60 | 29.30 | 30.39 | 273,629 | +0.49(+1.64%) |
Feb 13, 2023 | 29.73 | 29.97 | 29.26 | 29.90 | 269,758 | +0.25(+0.84%) |
Feb 10, 2023 | 29.84 | 29.84 | 29.25 | 29.65 | 273,642 | -0.74(-2.44%) |
Feb 09, 2023 | 30.74 | 31.69 | 30.19 | 30.39 | 349,309 | +0.16(+0.53%) |
Feb 08, 2023 | 31.01 | 31.77 | 30.01 | 30.23 | 461,996 | -1.23(-3.91%) |
Feb 07, 2023 | 30.60 | 31.61 | 29.58 | 31.46 | 1,420,046 | -4.60(-12.76%) |
Feb 06, 2023 | 36.60 | 37.41 | 35.61 | 36.06 | 500,609 | -1.13(-3.04%) |
Feb 03, 2023 | 37.40 | 38.87 | 36.81 | 37.19 | 345,467 | -0.99(-2.59%) |
Feb 02, 2023 | 35.97 | 38.67 | 35.90 | 38.18 | 500,499 | +3.01(+8.56%) |
Feb 01, 2023 | 33.23 | 35.61 | 33.23 | 35.17 | 299,145 | +2.21(+6.71%) |
Jan 31, 2023 | 32.33 | 33.17 | 32.23 | 32.96 | 201,422 | +0.74(+2.30%) |
Jan 30, 2023 | 33.26 | 33.26 | 32.07 | 32.22 | 137,770 | -1.65(-4.87%) |
Jan 27, 2023 | 32.85 | 34.11 | 32.85 | 33.87 | 166,523 | +0.55(+1.65%) |
Jan 26, 2023 | 33.45 | 33.76 | 32.49 | 33.32 | 122,821 | +0.28(+0.85%) |
Jan 25, 2023 | 31.88 | 33.08 | 31.39 | 33.04 | 143,759 | +0.66(+2.04%) |
Jan 24, 2023 | 32.96 | 33.43 | 32.03 | 32.38 | 259,740 | -0.97(-2.91%) |
Jan 23, 2023 | 31.58 | 33.60 | 31.56 | 33.35 | 270,350 | +2.01(+6.41%) |
Jan 20, 2023 | 30.98 | 31.39 | 30.54 | 31.34 | 151,235 | +0.85(+2.79%) |
Jan 19, 2023 | 30.99 | 31.05 | 30.28 | 30.49 | 156,159 | -0.94(-2.99%) |
Jan 18, 2023 | 31.90 | 32.76 | 31.34 | 31.43 | 131,202 | +0.00(+0.00%) |
Jan 17, 2023 | 31.49 | 31.91 | 31.42 | 31.43 | 186,439 | +0.04(+0.13%) |
Jan 13, 2023 | 30.68 | 31.41 | 30.06 | 31.39 | 234,869 | +0.35(+1.13%) |
Jan 12, 2023 | 30.65 | 31.50 | 30.04 | 31.04 | 242,141 | +0.85(+2.82%) |
Jan 11, 2023 | 30.20 | 30.32 | 29.47 | 30.19 | 166,591 | -0.01(-0.03%) |
Jan 10, 2023 | 29.60 | 30.36 | 29.28 | 30.20 | 205,245 | +0.59(+1.99%) |
Jan 09, 2023 | 30.00 | 30.62 | 29.53 | 29.61 | 251,840 | +0.17(+0.58%) |
Jan 06, 2023 | 28.75 | 29.66 | 28.04 | 29.44 | 149,575 | +1.23(+4.36%) |
Jan 05, 2023 | 28.77 | 28.94 | 28.18 | 28.21 | 128,601 | -0.83(-2.86%) |
Jan 04, 2023 | 29.90 | 30.85 | 28.86 | 29.04 | 191,403 | -0.28(-0.95%) |
Jan 03, 2023 | 29.33 | 29.91 | 29.07 | 29.32 | 253,009 | +0.75(+2.63%) |
Dec 30, 2022 | 28.30 | 28.80 | 27.91 | 28.57 | 236,535 | -0.46(-1.58%) |
Dec 29, 2022 | 28.36 | 29.20 | 28.32 | 29.03 | 164,313 | +1.21(+4.35%) |
Dec 28, 2022 | 28.53 | 28.89 | 27.75 | 27.82 | 205,851 | -0.92(-3.20%) |
Dec 27, 2022 | 28.57 | 29.06 | 28.08 | 28.74 | 175,159 | +0.01(+0.03%) |
Dec 23, 2022 | 28.51 | 28.88 | 28.17 | 28.73 | 134,853 | -0.06(-0.21%) |
Dec 22, 2022 | 29.38 | 29.38 | 28.04 | 28.79 | 227,202 | -1.29(-4.29%) |
Dec 21, 2022 | 29.07 | 30.30 | 29.01 | 30.08 | 202,589 | +1.33(+4.63%) |
Dec 20, 2022 | 28.90 | 29.34 | 28.59 | 28.75 | 182,355 | -0.44(-1.51%) |
Dec 19, 2022 | 30.26 | 30.57 | 28.91 | 29.19 | 299,546 | -1.11(-3.66%) |
Dec 16, 2022 | 30.07 | 30.45 | 29.84 | 30.30 | 728,592 | -0.15(-0.49%) |
Dec 15, 2022 | 30.97 | 31.20 | 30.31 | 30.45 | 221,875 | -1.45(-4.55%) |
Dec 14, 2022 | 32.06 | 32.58 | 31.50 | 31.90 | 227,205 | -0.25(-0.78%) |
Dec 13, 2022 | 33.99 | 34.83 | 32.04 | 32.15 | 406,399 | -0.09(-0.28%) |
Dec 12, 2022 | 31.69 | 32.40 | 31.33 | 32.24 | 247,136 | +0.33(+1.03%) |
Dec 09, 2022 | 32.06 | 32.61 | 31.70 | 31.91 | 219,823 | -0.46(-1.42%) |
Dec 08, 2022 | 32.24 | 32.91 | 31.84 | 32.37 | 154,745 | +0.15(+0.47%) |
Dec 07, 2022 | 31.98 | 32.54 | 31.79 | 32.22 | 159,517 | -0.08(-0.25%) |
Dec 06, 2022 | 33.22 | 33.54 | 31.92 | 32.30 | 235,666 | -0.90(-2.71%) |
Dec 05, 2022 | 34.33 | 34.33 | 32.77 | 33.20 | 231,823 | -1.36(-3.94%) |
Dec 02, 2022 | 34.07 | 34.72 | 33.69 | 34.56 | 123,830 | -0.43(-1.23%) |
Dec 01, 2022 | 35.43 | 35.57 | 34.53 | 34.99 | 150,809 | -0.09(-0.26%) |
Nov 30, 2022 | 33.84 | 35.17 | 32.89 | 35.08 | 324,761 | +1.46(+4.34%) |
Nov 29, 2022 | 34.10 | 34.10 | 33.24 | 33.62 | 715,103 | -0.11(-0.33%) |
Nov 28, 2022 | 34.77 | 35.06 | 33.68 | 33.73 | 223,097 | -1.57(-4.45%) |
Nov 25, 2022 | 35.53 | 35.70 | 35.21 | 35.30 | 76,746 | -0.61(-1.70%) |
Nov 23, 2022 | 35.30 | 36.69 | 35.12 | 35.91 | 169,440 | +0.55(+1.56%) |
Nov 22, 2022 | 34.66 | 35.40 | 34.52 | 35.36 | 171,597 | +0.60(+1.73%) |
Nov 21, 2022 | 35.66 | 36.09 | 34.50 | 34.76 | 144,361 | -1.45(-4.00%) |
Nov 18, 2022 | 37.59 | 37.59 | 35.90 | 36.21 | 137,731 | -0.34(-0.93%) |
Nov 17, 2022 | 34.67 | 36.70 | 34.52 | 36.55 | 176,827 | +0.55(+1.53%) |
Nov 16, 2022 | 36.78 | 37.09 | 35.73 | 36.00 | 210,249 | -1.74(-4.61%) |
Nov 15, 2022 | 38.03 | 38.82 | 37.65 | 37.74 | 283,952 | +1.19(+3.26%) |
Nov 14, 2022 | 36.46 | 37.05 | 35.58 | 36.55 | 242,507 | -0.31(-0.84%) |
Nov 11, 2022 | 36.65 | 37.58 | 36.41 | 36.86 | 266,046 | +0.34(+0.93%) |
Nov 10, 2022 | 34.80 | 36.57 | 34.24 | 36.52 | 358,012 | +4.07(+12.54%) |
Nov 09, 2022 | 33.13 | 33.58 | 32.17 | 32.45 | 192,650 | -1.54(-4.53%) |
Nov 08, 2022 | 34.00 | 34.64 | 33.34 | 33.99 | 277,390 | +0.13(+0.38%) |
Nov 07, 2022 | 32.52 | 34.01 | 31.88 | 33.86 | 287,812 | +1.21(+3.71%) |
Nov 04, 2022 | 32.73 | 32.98 | 29.18 | 32.65 | 401,212 | +1.35(+4.31%) |
Nov 03, 2022 | 31.71 | 32.66 | 30.81 | 31.30 | 342,060 | -0.75(-2.34%) |
Nov 02, 2022 | 33.00 | 32.05 | 32.05 | 210,339 | -1.00(-3.03%) | |
Nov 01, 2022 | 33.73 | 33.80 | 32.42 | 33.05 | 210,394 | +0.30(+0.92%) |
Oct 31, 2022 | 33.12 | 33.16 | 32.15 | 32.75 | 219,920 | -0.76(-2.27%) |
Oct 28, 2022 | 32.24 | 33.88 | 31.95 | 33.51 | 200,345 | +1.52(+4.75%) |
Oct 27, 2022 | 33.33 | 33.87 | 31.86 | 31.99 | 197,747 | -1.28(-3.85%) |
Oct 26, 2022 | 32.03 | 34.56 | 31.50 | 33.27 | 276,696 | +0.78(+2.40%) |
Oct 25, 2022 | 31.45 | 32.82 | 31.45 | 32.49 | 227,807 | +1.17(+3.74%) |
Oct 24, 2022 | 32.06 | 32.06 | 30.50 | 31.32 | 198,777 | -0.74(-2.31%) |
Oct 21, 2022 | 30.32 | 32.19 | 29.90 | 32.06 | 221,057 | +1.91(+6.33%) |
Oct 20, 2022 | 29.95 | 31.55 | 29.58 | 30.15 | 246,600 | +0.24(+0.80%) |
Oct 19, 2022 | 30.01 | 30.50 | 29.46 | 29.91 | 178,671 | -0.48(-1.58%) |
Oct 18, 2022 | 31.63 | 32.13 | 29.62 | 30.39 | 175,451 | -0.06(-0.20%) |
Oct 17, 2022 | 30.79 | 30.81 | 29.85 | 30.45 | 212,971 | +1.07(+3.64%) |
Oct 14, 2022 | 31.00 | 31.00 | 29.25 | 29.38 | 218,045 | -1.13(-3.70%) |
Oct 13, 2022 | 28.04 | 30.79 | 27.38 | 30.51 | 293,990 | +1.26(+4.31%) |
Oct 12, 2022 | 29.65 | 29.85 | 29.01 | 29.25 | 197,666 | -0.38(-1.28%) |
Oct 11, 2022 | 29.78 | 30.56 | 28.75 | 29.63 | 271,987 | -0.57(-1.89%) |
Oct 10, 2022 | 30.36 | 30.68 | 29.00 | 30.20 | 238,221 | -0.46(-1.50%) |
Oct 07, 2022 | 32.19 | 32.52 | 30.17 | 30.66 | 291,212 | -2.88(-8.59%) |
Oct 06, 2022 | 33.21 | 34.27 | 32.97 | 33.54 | 234,026 | -0.15(-0.45%) |
Oct 05, 2022 | 32.59 | 33.95 | 32.11 | 33.69 | 135,042 | +0.46(+1.38%) |
Oct 04, 2022 | 33.04 | 33.66 | 32.57 | 33.23 | 284,131 | +1.17(+3.65%) |
Oct 03, 2022 | 31.29 | 32.62 | 30.97 | 32.06 | 259,274 | +1.30(+4.23%) |
Sep 30, 2022 | 31.66 | 32.62 | 30.73 | 30.76 | 401,933 | -1.27(-3.97%) |
Sep 29, 2022 | 32.45 | 32.60 | 31.17 | 32.03 | 307,298 | -1.47(-4.39%) |
Sep 28, 2022 | 31.46 | 33.75 | 31.29 | 33.50 | 395,086 | +1.47(+4.59%) |
Sep 27, 2022 | 31.25 | 32.33 | 31.23 | 32.03 | 387,880 | +1.69(+5.57%) |
Sep 26, 2022 | 30.38 | 31.82 | 30.09 | 30.34 | 464,877 | -0.83(-2.66%) |
Sep 23, 2022 | 31.61 | 31.98 | 30.67 | 31.17 | 398,988 | -1.34(-4.12%) |
Sep 22, 2022 | 33.68 | 33.98 | 32.05 | 32.51 | 261,799 | -1.50(-4.41%) |
Sep 21, 2022 | 33.86 | 35.46 | 33.56 | 34.01 | 317,868 | +0.55(+1.64%) |
Sep 20, 2022 | 33.18 | 33.78 | 33.09 | 33.46 | 166,346 | -0.30(-0.89%) |
Sep 19, 2022 | 33.11 | 34.26 | 32.68 | 33.76 | 330,643 | -0.04(-0.12%) |
Sep 16, 2022 | 32.93 | 34.14 | 32.37 | 33.80 | 688,486 | +0.45(+1.35%) |
Sep 15, 2022 | 33.73 | 34.40 | 32.80 | 33.35 | 292,664 | -0.68(-2.00%) |
Sep 14, 2022 | 34.37 | 34.65 | 33.65 | 34.03 | 377,338 | +0.11(+0.32%) |
Sep 13, 2022 | 34.41 | 35.00 | 33.76 | 33.92 | 305,457 | -2.39(-6.58%) |
Sep 12, 2022 | 35.89 | 36.35 | 35.42 | 36.31 | 274,241 | +0.71(+1.99%) |
Sep 09, 2022 | 35.82 | 36.34 | 35.44 | 35.60 | 257,186 | +0.60(+1.71%) |
Sep 08, 2022 | 33.58 | 35.10 | 33.30 | 35.00 | 251,245 | +0.77(+2.25%) |
Sep 07, 2022 | 33.80 | 34.54 | 32.83 | 34.23 | 395,597 | +0.33(+0.97%) |
Sep 06, 2022 | 36.52 | 36.52 | 33.74 | 33.90 | 349,233 | -2.11(-5.86%) |
Sep 02, 2022 | 36.73 | 36.73 | 34.96 | 36.01 | 418,692 | +0.00(+0.00%) |
Sep 01, 2022 | 37.36 | 37.53 | 34.22 | 36.01 | 528,813 | -2.65(-6.85%) |
Aug 31, 2022 | 39.54 | 39.81 | 37.55 | 38.66 | 609,338 | -1.10(-2.77%) |
Aug 30, 2022 | 40.95 | 41.23 | 39.04 | 39.76 | 446,498 | -0.69(-1.71%) |
Aug 29, 2022 | 41.37 | 42.51 | 40.41 | 40.45 | 263,820 | -1.55(-3.69%) |
Aug 26, 2022 | 44.70 | 44.85 | 41.73 | 42.00 | 359,155 | -2.89(-6.44%) |
Aug 25, 2022 | 41.92 | 45.07 | 41.92 | 44.89 | 426,144 | +3.00(+7.16%) |
Aug 24, 2022 | 41.32 | 42.39 | 41.13 | 41.89 | 154,817 | +0.60(+1.45%) |
Aug 23, 2022 | 40.23 | 41.93 | 40.23 | 41.29 | 252,798 | +1.52(+3.82%) |
Aug 22, 2022 | 40.63 | 40.83 | 39.52 | 39.77 | 265,697 | -2.07(-4.95%) |
Aug 19, 2022 | 41.44 | 42.02 | 40.91 | 41.84 | 249,545 | -0.61(-1.44%) |
Aug 18, 2022 | 40.59 | 42.68 | 40.54 | 42.45 | 269,301 | +1.88(+4.63%) |
Aug 17, 2022 | 41.70 | 42.13 | 39.41 | 40.57 | 343,090 | -2.38(-5.54%) |
Aug 16, 2022 | 43.73 | 43.73 | 42.08 | 42.95 | 312,713 | -0.89(-2.03%) |
Aug 15, 2022 | 42.56 | 44.04 | 42.31 | 43.84 | 368,658 | +0.45(+1.04%) |
Aug 12, 2022 | 41.19 | 44.59 | 39.80 | 43.39 | 600,630 | +2.58(+6.32%) |
Aug 11, 2022 | 42.07 | 45.89 | 40.73 | 40.81 | 1,284,608 | +3.00(+7.93%) |
Aug 10, 2022 | 37.58 | 38.52 | 36.16 | 37.81 | 558,743 | +2.17(+6.09%) |
Aug 09, 2022 | 37.86 | 38.24 | 34.23 | 35.64 | 597,667 | -3.30(-8.47%) |
Aug 08, 2022 | 42.50 | 43.21 | 38.40 | 38.94 | 608,367 | -3.68(-8.63%) |
Aug 05, 2022 | 42.50 | 43.32 | 41.98 | 42.62 | 247,078 | -0.63(-1.46%) |
Aug 04, 2022 | 43.53 | 43.53 | 42.42 | 43.25 | 300,894 | -0.11(-0.25%) |
Aug 03, 2022 | 42.33 | 43.71 | 41.94 | 43.36 | 247,400 | +1.34(+3.19%) |
Aug 02, 2022 | 41.49 | 42.61 | 40.93 | 42.02 | 190,242 | +0.14(+0.33%) |
Aug 01, 2022 | 41.30 | 42.42 | 40.84 | 41.88 | 250,516 | -0.03(-0.07%) |
Jul 29, 2022 | 40.16 | 42.32 | 39.97 | 41.91 | 396,353 | +1.51(+3.74%) |
Jul 28, 2022 | 40.30 | 40.44 | 38.52 | 40.40 | 201,264 | +0.27(+0.67%) |
Jul 27, 2022 | 38.00 | 40.49 | 37.58 | 40.13 | 250,169 | +3.28(+8.90%) |
Jul 26, 2022 | 37.02 | 37.70 | 36.55 | 36.85 | 171,427 | -0.68(-1.81%) |
Jul 25, 2022 | 37.37 | 37.87 | 36.77 | 37.53 | 175,634 | -0.02(-0.05%) |
Jul 22, 2022 | 39.06 | 39.25 | 37.28 | 37.55 | 213,653 | -1.97(-4.98%) |
Jul 21, 2022 | 39.00 | 39.60 | 38.38 | 39.52 | 234,332 | +0.57(+1.46%) |
Jul 20, 2022 | 36.70 | 39.18 | 36.30 | 38.95 | 339,579 | +1.81(+4.87%) |
Jul 19, 2022 | 35.11 | 37.58 | 35.11 | 37.14 | 314,735 | +2.60(+7.53%) |
Jul 18, 2022 | 35.89 | 36.50 | 34.19 | 34.54 | 367,569 | -0.58(-1.65%) |
Jul 15, 2022 | 34.82 | 35.29 | 33.90 | 35.12 | 206,442 | +0.96(+2.81%) |
Jul 14, 2022 | 33.15 | 34.24 | 32.70 | 34.16 | 236,768 | +0.87(+2.61%) |
Jul 13, 2022 | 32.17 | 33.56 | 31.86 | 33.29 | 264,804 | +0.37(+1.12%) |
Jul 12, 2022 | 33.35 | 33.87 | 32.61 | 32.92 | 285,367 | -0.21(-0.63%) |
Jul 11, 2022 | 34.00 | 34.50 | 32.96 | 33.13 | 287,138 | -1.56(-4.50%) |
Jul 08, 2022 | 32.58 | 35.14 | 32.27 | 34.69 | 365,276 | +1.61(+4.87%) |
Jul 07, 2022 | 31.26 | 33.17 | 31.26 | 33.08 | 500,460 | +2.65(+8.71%) |
Jul 06, 2022 | 30.62 | 30.95 | 29.84 | 30.43 | 296,748 | -0.20(-0.65%) |
Jul 05, 2022 | 28.89 | 30.67 | 28.74 | 30.63 | 542,985 | +0.51(+1.69%) |
Jul 01, 2022 | 32.49 | 32.57 | 29.25 | 30.12 | 738,645 | -3.22(-9.66%) |
Jun 30, 2022 | 32.25 | 33.98 | 31.89 | 33.34 | 463,370 | +0.25(+0.76%) |
Jun 29, 2022 | 33.92 | 34.00 | 32.36 | 33.09 | 464,826 | -1.25(-3.64%) |
Jun 28, 2022 | 35.78 | 36.41 | 34.29 | 34.34 | 366,661 | -1.02(-2.88%) |
Jun 27, 2022 | 34.67 | 35.94 | 33.70 | 35.36 | 368,718 | +1.31(+3.85%) |
Jun 24, 2022 | 33.66 | 34.67 | 33.53 | 34.05 | 614,100 | +0.90(+2.71%) |
Jun 23, 2022 | 33.62 | 33.82 | 32.02 | 33.15 | 507,675 | -0.34(-1.02%) |
Jun 22, 2022 | 33.05 | 33.95 | 32.72 | 33.49 | 277,320 | -0.41(-1.21%) |
Jun 21, 2022 | 34.25 | 34.70 | 33.05 | 33.90 | 319,843 | +0.77(+2.32%) |
Jun 17, 2022 | 33.02 | 33.53 | 32.34 | 33.13 | 1,065,780 | +0.63(+1.94%) |
Jun 16, 2022 | 34.38 | 34.65 | 31.81 | 32.50 | 460,595 | -2.84(-8.04%) |
Jun 15, 2022 | 35.44 | 36.47 | 34.51 | 35.34 | 515,697 | -0.93(-2.56%) |
Jun 14, 2022 | 36.06 | 36.40 | 35.49 | 36.27 | 300,437 | +0.86(+2.43%) |
Jun 13, 2022 | 36.00 | 37.11 | 35.05 | 35.41 | 429,573 | -2.43(-6.42%) |
Jun 10, 2022 | 38.11 | 39.35 | 37.26 | 37.84 | 349,365 | -1.61(-4.08%) |
Jun 09, 2022 | 40.43 | 41.07 | 39.20 | 39.45 | 377,342 | -1.64(-3.99%) |
Jun 08, 2022 | 42.32 | 42.60 | 40.76 | 41.09 | 254,238 | -1.78(-4.15%) |
Jun 07, 2022 | 41.71 | 43.68 | 41.12 | 42.87 | 436,157 | +0.04(+0.09%) |
Jun 06, 2022 | 44.49 | 44.53 | 42.43 | 42.83 | 561,016 | +0.14(+0.33%) |
Jun 03, 2022 | 43.17 | 43.60 | 42.34 | 42.69 | 311,277 | -1.91(-4.28%) |
Jun 02, 2022 | 42.96 | 45.05 | 42.96 | 44.60 | 347,394 | +1.31(+3.03%) |
Jun 01, 2022 | 44.47 | 45.43 | 42.67 | 43.29 | 541,153 | -0.64(-1.46%) |
May 31, 2022 | 46.00 | 46.35 | 43.85 | 43.93 | 766,734 | -2.07(-4.50%) |
May 27, 2022 | 43.29 | 46.09 | 43.29 | 46.00 | 658,932 | +3.38(+7.93%) |
May 26, 2022 | 38.58 | 42.83 | 38.35 | 42.62 | 625,935 | +3.61(+9.25%) |
May 25, 2022 | 37.06 | 39.35 | 37.02 | 39.01 | 524,143 | +1.77(+4.75%) |
May 24, 2022 | 38.56 | 38.94 | 36.89 | 37.24 | 601,737 | -2.38(-6.01%) |
May 23, 2022 | 39.96 | 40.32 | 39.07 | 39.62 | 868,208 | -0.46(-1.15%) |
May 20, 2022 | 41.17 | 41.69 | 38.50 | 40.08 | 1,121,266 | -0.24(-0.60%) |
May 19, 2022 | 39.10 | 41.87 | 39.01 | 40.32 | 922,040 | +0.41(+1.03%) |
May 18, 2022 | 39.45 | 41.77 | 39.29 | 39.91 | 5,136,524 | -0.67(-1.65%) |
May 17, 2022 | 40.51 | 41.68 | 39.57 | 40.58 | 1,152,216 | +2.04(+5.29%) |
May 16, 2022 | 38.51 | 39.84 | 38.01 | 38.54 | 935,990 | -0.21(-0.54%) |
May 13, 2022 | 38.23 | 40.98 | 37.45 | 38.75 | 2,296,549 | +5.55(+16.72%) |
May 12, 2022 | 32.15 | 34.16 | 31.65 | 33.20 | 583,974 | +0.55(+1.68%) |
May 11, 2022 | 34.99 | 36.26 | 32.51 | 32.65 | 560,902 | -2.96(-8.31%) |
May 10, 2022 | 36.68 | 38.23 | 34.75 | 35.61 | 533,850 | +0.19(+0.54%) |
May 09, 2022 | 37.50 | 38.20 | 35.02 | 35.42 | 968,904 | -3.12(-8.10%) |
May 06, 2022 | 40.00 | 40.47 | 35.50 | 38.54 | 1,563,537 | -6.66(-14.73%) |
May 05, 2022 | 46.43 | 46.66 | 43.78 | 45.20 | 548,430 | -2.42(-5.08%) |
May 04, 2022 | 45.37 | 47.75 | 43.51 | 47.62 | 492,752 | +2.58(+5.73%) |
May 03, 2022 | 45.00 | 45.71 | 44.00 | 45.04 | 450,494 | +0.19(+0.42%) |
May 02, 2022 | 43.47 | 44.94 | 42.63 | 44.85 | 377,780 | +1.95(+4.55%) |
Apr 29, 2022 | 43.72 | 45.40 | 42.64 | 42.90 | 276,992 | -1.66(-3.73%) |
Apr 28, 2022 | 43.31 | 45.28 | 42.15 | 44.56 | 411,237 | +2.82(+6.76%) |
Apr 27, 2022 | 41.27 | 42.95 | 41.21 | 41.74 | 338,555 | -0.18(-0.43%) |
Apr 26, 2022 | 43.27 | 43.58 | 41.70 | 41.92 | 390,061 | -2.05(-4.66%) |
Apr 25, 2022 | 42.04 | 44.40 | 41.58 | 43.97 | 445,517 | +0.56(+1.29%) |
Apr 22, 2022 | 44.20 | 45.80 | 43.14 | 43.41 | 312,124 | -1.19(-2.67%) |
Apr 21, 2022 | 47.37 | 48.22 | 44.10 | 44.60 | 328,617 | -1.61(-3.48%) |
Apr 20, 2022 | 47.90 | 48.50 | 45.80 | 46.21 | 331,297 | -0.75(-1.60%) |
Apr 19, 2022 | 45.85 | 47.56 | 45.10 | 46.96 | 267,745 | +1.18(+2.58%) |
Apr 18, 2022 | 44.34 | 46.81 | 44.21 | 45.78 | 406,701 | +0.89(+1.98%) |
Apr 14, 2022 | 46.40 | 46.81 | 44.75 | 44.89 | 330,444 | -1.43(-3.09%) |
Apr 13, 2022 | 44.76 | 47.04 | 44.26 | 46.32 | 518,874 | +1.90(+4.28%) |
Apr 12, 2022 | 45.12 | 46.49 | 44.25 | 44.42 | 529,924 | +0.21(+0.48%) |
Apr 11, 2022 | 43.90 | 45.29 | 43.35 | 44.21 | 566,680 | -0.77(-1.71%) |
Apr 08, 2022 | 46.48 | 46.79 | 44.85 | 44.98 | 727,880 | -2.04(-4.34%) |
Apr 07, 2022 | 46.55 | 48.13 | 45.43 | 47.02 | 498,168 | +0.58(+1.25%) |
Apr 06, 2022 | 48.06 | 48.81 | 45.95 | 46.44 | 842,358 | -2.80(-5.69%) |
Apr 05, 2022 | 52.82 | 53.00 | 48.75 | 49.24 | 795,757 | -4.22(-7.89%) |
Apr 04, 2022 | 53.65 | 54.32 | 52.26 | 53.46 | 517,494 | +0.26(+0.49%) |
Apr 01, 2022 | 55.59 | 56.25 | 51.51 | 53.20 | 937,401 | -1.45(-2.65%) |
Mar 31, 2022 | 63.02 | 63.02 | 54.31 | 54.65 | 1,910,145 | -8.37(-13.28%) |
Mar 30, 2022 | 65.61 | 69.99 | 62.76 | 63.02 | 1,445,752 | -2.28(-3.49%) |
Mar 29, 2022 | 65.55 | 66.61 | 63.37 | 65.30 | 546,734 | +0.35(+0.54%) |
Mar 28, 2022 | 65.00 | 66.97 | 62.38 | 64.95 | 569,786 | -0.21(-0.32%) |
Mar 25, 2022 | 65.72 | 66.28 | 62.81 | 65.16 | 596,968 | -0.56(-0.85%) |
Mar 24, 2022 | 61.23 | 65.90 | 60.84 | 65.72 | 934,923 | +5.11(+8.43%) |
Mar 23, 2022 | 62.57 | 67.20 | 60.25 | 60.61 | 1,769,402 | -3.12(-4.90%) |
Mar 22, 2022 | 57.83 | 63.99 | 57.63 | 63.73 | 1,786,343 | +6.79(+11.92%) |
Mar 21, 2022 | 58.27 | 58.66 | 55.50 | 56.94 | 434,342 | -0.82(-1.42%) |
Mar 18, 2022 | 55.72 | 58.20 | 55.35 | 57.76 | 791,225 | +1.41(+2.50%) |
Mar 17, 2022 | 53.68 | 56.40 | 52.43 | 56.35 | 584,587 | +2.22(+4.10%) |
Mar 16, 2022 | 50.15 | 54.24 | 49.62 | 54.13 | 620,408 | +5.48(+11.26%) |
Mar 15, 2022 | 45.20 | 48.78 | 45.02 | 48.65 | 313,357 | +3.71(+8.26%) |
Mar 14, 2022 | 48.20 | 48.66 | 44.52 | 44.94 | 394,736 | -3.43(-7.09%) |
Mar 11, 2022 | 49.55 | 49.63 | 48.14 | 48.37 | 341,901 | -0.23(-0.47%) |
Mar 10, 2022 | 47.74 | 48.90 | 46.92 | 48.60 | 326,577 | -0.38(-0.78%) |
Mar 09, 2022 | 48.90 | 49.75 | 48.10 | 48.98 | 374,762 | +2.04(+4.35%) |
Mar 08, 2022 | 45.37 | 48.83 | 44.27 | 46.94 | 580,746 | +1.81(+4.01%) |
Mar 07, 2022 | 47.01 | 48.81 | 45.02 | 45.13 | 526,257 | -1.79(-3.82%) |
Mar 04, 2022 | 51.37 | 51.93 | 46.07 | 46.92 | 950,570 | -5.20(-9.98%) |
Mar 03, 2022 | 54.01 | 54.53 | 51.55 | 52.12 | 415,018 | -1.27(-2.38%) |
Mar 02, 2022 | 51.55 | 54.14 | 51.41 | 53.39 | 586,731 | +2.36(+4.62%) |