Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 35.04 | 35.82 | 34.80 | 35.76 | 203,121 | -0.29(-0.82%) |
Jan 30, 2023 | 36.65 | 36.82 | 36.00 | 36.05 | 275,326 | -2.36(-6.15%) |
Jan 27, 2023 | 38.63 | 38.63 | 37.80 | 38.42 | 321,927 | -0.60(-1.53%) |
Jan 26, 2023 | 38.85 | 39.04 | 38.19 | 39.01 | 143,053 | +1.18(+3.11%) |
Jan 25, 2023 | 37.17 | 37.93 | 36.52 | 37.84 | 109,863 | +0.02(+0.05%) |
Jan 24, 2023 | 37.37 | 37.85 | 37.16 | 37.82 | 138,549 | +0.02(+0.05%) |
Jan 23, 2023 | 37.18 | 38.22 | 37.03 | 37.80 | 220,614 | +0.85(+2.31%) |
Jan 20, 2023 | 36.09 | 36.94 | 35.68 | 36.94 | 171,448 | +1.60(+4.54%) |
Jan 19, 2023 | 34.88 | 35.67 | 34.78 | 35.34 | 90,656 | +0.73(+2.11%) |
Jan 18, 2023 | 36.33 | 36.36 | 34.44 | 34.61 | 198,445 | -0.72(-2.04%) |
Jan 17, 2023 | 35.33 | 35.38 | 34.88 | 35.33 | 160,775 | -0.53(-1.48%) |
Jan 13, 2023 | 35.02 | 36.00 | 35.02 | 35.86 | 142,984 | +0.67(+1.91%) |
Jan 12, 2023 | 34.74 | 35.44 | 33.90 | 35.19 | 177,750 | +0.42(+1.20%) |
Jan 11, 2023 | 34.29 | 34.81 | 34.01 | 34.77 | 169,959 | +0.35(+1.02%) |
Jan 10, 2023 | 33.95 | 34.42 | 33.38 | 34.42 | 166,007 | +0.79(+2.34%) |
Jan 09, 2023 | 34.15 | 34.36 | 33.58 | 33.63 | 329,992 | +0.70(+2.13%) |
Jan 06, 2023 | 31.61 | 32.95 | 30.97 | 32.93 | 297,031 | +1.95(+6.31%) |
Jan 05, 2023 | 30.49 | 31.15 | 30.32 | 30.98 | 82,496 | -0.29(-0.94%) |
Jan 04, 2023 | 30.19 | 31.34 | 29.78 | 31.27 | 121,080 | +2.56(+8.92%) |
Jan 03, 2023 | 28.90 | 29.61 | 28.43 | 28.71 | 157,294 | +0.83(+2.99%) |
Dec 30, 2022 | 28.55 | 29.25 | 27.70 | 27.88 | 141,117 | -1.32(-4.52%) |
Dec 29, 2022 | 28.59 | 29.37 | 28.59 | 29.20 | 156,448 | +1.42(+5.12%) |
Dec 28, 2022 | 28.80 | 29.14 | 27.77 | 27.77 | 131,595 | -1.34(-4.59%) |
Dec 27, 2022 | 28.59 | 29.57 | 28.59 | 29.11 | 151,797 | +1.18(+4.21%) |
Dec 23, 2022 | 27.91 | 28.11 | 27.32 | 27.93 | 67,881 | -0.15(-0.54%) |
Dec 22, 2022 | 28.52 | 28.75 | 27.41 | 28.09 | 85,523 | -0.70(-2.44%) |
Dec 21, 2022 | 27.93 | 28.83 | 27.83 | 28.79 | 97,075 | +0.72(+2.57%) |
Dec 20, 2022 | 27.86 | 28.42 | 27.60 | 28.07 | 89,683 | -0.06(-0.20%) |
Dec 19, 2022 | 28.70 | 28.70 | 27.96 | 28.12 | 78,620 | +0.09(+0.34%) |
Dec 16, 2022 | 28.12 | 28.55 | 27.86 | 28.03 | 85,933 | +0.20(+0.72%) |
Dec 15, 2022 | 29.11 | 29.36 | 27.73 | 27.83 | 246,697 | -2.05(-6.86%) |
Dec 14, 2022 | 29.84 | 30.70 | 29.29 | 29.88 | 199,362 | -0.03(-0.09%) |
Dec 13, 2022 | 31.14 | 31.29 | 29.71 | 29.91 | 235,148 | +0.62(+2.10%) |
Dec 12, 2022 | 29.39 | 29.39 | 28.53 | 29.29 | 71,252 | -0.27(-0.90%) |
Dec 09, 2022 | 30.37 | 30.41 | 29.56 | 29.56 | 175,904 | -0.56(-1.86%) |
Dec 08, 2022 | 29.83 | 30.43 | 29.80 | 30.12 | 194,838 | +0.83(+2.85%) |
Dec 07, 2022 | 29.00 | 29.45 | 28.70 | 29.28 | 92,570 | -0.39(-1.31%) |
Dec 06, 2022 | 30.18 | 30.18 | 29.44 | 29.67 | 168,451 | -0.17(-0.57%) |
Dec 05, 2022 | 30.91 | 30.91 | 29.49 | 29.84 | 191,017 | -1.01(-3.26%) |
Dec 02, 2022 | 29.61 | 31.15 | 29.61 | 30.85 | 229,544 | +0.36(+1.18%) |
Dec 01, 2022 | 31.15 | 31.16 | 30.25 | 30.49 | 200,688 | -0.33(-1.08%) |
Nov 30, 2022 | 30.22 | 31.21 | 29.70 | 30.82 | 521,638 | +2.44(+8.59%) |
Nov 29, 2022 | 28.37 | 28.72 | 28.19 | 28.38 | 120,568 | +1.74(+6.55%) |
Nov 28, 2022 | 26.56 | 27.51 | 26.56 | 26.63 | 105,744 | -0.44(-1.61%) |
Nov 25, 2022 | 27.27 | 27.29 | 26.95 | 27.07 | 48,108 | -0.40(-1.45%) |
Nov 23, 2022 | 26.98 | 27.52 | 26.95 | 27.47 | 101,470 | +0.73(+2.73%) |
Nov 22, 2022 | 26.43 | 26.78 | 26.26 | 26.74 | 82,169 | +0.14(+0.53%) |
Nov 21, 2022 | 26.61 | 26.86 | 26.21 | 26.60 | 89,008 | -1.05(-3.81%) |
Nov 18, 2022 | 27.94 | 27.94 | 27.24 | 27.65 | 119,207 | -0.56(-1.98%) |
Nov 17, 2022 | 26.55 | 28.29 | 26.29 | 28.21 | 134,828 | +0.27(+0.95%) |
Nov 16, 2022 | 28.65 | 28.79 | 27.92 | 27.94 | 181,069 | -1.52(-5.15%) |
Nov 15, 2022 | 30.22 | 30.23 | 28.90 | 29.46 | 371,981 | +1.90(+6.88%) |
Nov 14, 2022 | 27.64 | 28.13 | 27.25 | 27.56 | 129,338 | -0.42(-1.49%) |
Nov 11, 2022 | 27.60 | 28.20 | 27.26 | 27.98 | 412,174 | +1.98(+7.62%) |
Nov 10, 2022 | 25.31 | 26.06 | 25.14 | 26.00 | 267,826 | +2.53(+10.79%) |
Nov 09, 2022 | 24.15 | 24.52 | 23.36 | 23.47 | 85,916 | -1.29(-5.21%) |
Nov 08, 2022 | 24.38 | 25.13 | 24.14 | 24.76 | 151,158 | +0.54(+2.23%) |
Nov 07, 2022 | 24.41 | 24.80 | 23.98 | 24.22 | 154,668 | +0.08(+0.31%) |
Nov 04, 2022 | 23.82 | 24.19 | 23.19 | 24.14 | 162,755 | +2.61(+12.11%) |
Nov 03, 2022 | 20.66 | 21.67 | 20.63 | 21.53 | 64,709 | +0.40(+1.89%) |
Nov 02, 2022 | 21.96 | 21.07 | 21.13 | 122,059 | -0.51(-2.37%) | |
Nov 01, 2022 | 22.15 | 22.28 | 21.46 | 21.65 | 100,201 | +1.08(+5.26%) |
Oct 31, 2022 | 20.06 | 20.64 | 20.06 | 20.56 | 40,691 | -0.12(-0.60%) |
Oct 28, 2022 | 20.21 | 20.77 | 20.16 | 20.69 | 54,956 | -0.46(-2.20%) |
Oct 27, 2022 | 21.19 | 21.80 | 21.03 | 21.15 | 77,033 | -0.52(-2.41%) |
Oct 26, 2022 | 20.87 | 22.08 | 20.78 | 21.67 | 133,165 | +1.05(+5.11%) |
Oct 25, 2022 | 20.18 | 20.72 | 20.18 | 20.62 | 89,342 | +0.54(+2.69%) |
Oct 24, 2022 | 20.24 | 20.24 | 19.30 | 20.08 | 210,642 | -2.65(-11.64%) |
Oct 21, 2022 | 21.54 | 22.78 | 21.35 | 22.73 | 50,027 | +0.95(+4.36%) |
Oct 20, 2022 | 21.80 | 22.78 | 21.71 | 21.78 | 84,989 | +0.50(+2.36%) |
Oct 19, 2022 | 21.43 | 21.82 | 21.08 | 21.28 | 60,176 | -1.25(-5.56%) |
Oct 18, 2022 | 23.30 | 23.31 | 22.10 | 22.53 | 67,371 | +0.02(+0.08%) |
Oct 17, 2022 | 22.16 | 22.78 | 22.16 | 22.51 | 79,553 | +1.67(+8.01%) |
Oct 14, 2022 | 22.26 | 22.26 | 20.76 | 20.84 | 309,692 | -1.05(-4.81%) |
Oct 13, 2022 | 19.97 | 22.19 | 19.88 | 21.89 | 70,510 | +0.26(+1.18%) |
Oct 12, 2022 | 21.59 | 21.91 | 21.24 | 21.64 | 36,464 | +0.01(+0.04%) |
Oct 11, 2022 | 21.93 | 22.36 | 21.36 | 21.63 | 141,190 | -1.04(-4.60%) |
Oct 10, 2022 | 23.24 | 23.24 | 22.44 | 22.67 | 55,623 | -0.99(-4.17%) |
Oct 07, 2022 | 24.51 | 24.62 | 23.55 | 23.66 | 87,802 | -1.62(-6.42%) |
Oct 06, 2022 | 25.39 | 25.90 | 25.21 | 25.28 | 32,575 | -0.45(-1.73%) |
Oct 05, 2022 | 25.43 | 26.02 | 24.98 | 25.72 | 82,678 | +0.01(+0.04%) |
Oct 04, 2022 | 24.96 | 25.92 | 24.87 | 25.71 | 190,935 | +2.33(+9.98%) |
Oct 03, 2022 | 22.76 | 23.59 | 22.47 | 23.38 | 141,713 | +1.11(+4.98%) |
Sep 30, 2022 | 22.37 | 23.00 | 22.27 | 22.27 | 275,057 | -0.36(-1.59%) |
Sep 29, 2022 | 22.96 | 23.11 | 22.05 | 22.63 | 70,328 | -1.66(-6.83%) |
Sep 28, 2022 | 23.19 | 24.40 | 23.04 | 24.29 | 101,588 | +0.57(+2.40%) |
Sep 27, 2022 | 24.06 | 24.67 | 23.38 | 23.72 | 80,253 | -0.11(-0.48%) |
Sep 26, 2022 | 24.21 | 24.54 | 23.64 | 23.84 | 107,644 | -0.82(-3.31%) |
Sep 23, 2022 | 25.17 | 25.25 | 24.22 | 24.65 | 66,441 | -2.03(-7.61%) |
Sep 22, 2022 | 26.95 | 27.10 | 26.45 | 26.68 | 25,944 | -0.38(-1.40%) |
Sep 21, 2022 | 27.90 | 28.46 | 26.96 | 27.06 | 49,466 | -1.46(-5.12%) |
Sep 20, 2022 | 28.44 | 28.78 | 28.05 | 28.52 | 18,176 | -0.39(-1.35%) |
Sep 19, 2022 | 27.92 | 28.99 | 27.92 | 28.91 | 36,063 | +0.38(+1.33%) |
Sep 16, 2022 | 28.58 | 29.03 | 28.24 | 28.53 | 42,914 | -1.02(-3.47%) |
Sep 15, 2022 | 29.84 | 30.25 | 29.29 | 29.56 | 34,249 | -0.86(-2.84%) |
Sep 14, 2022 | 30.45 | 30.68 | 30.19 | 30.42 | 19,784 | +0.37(+1.23%) |
Sep 13, 2022 | 31.01 | 31.57 | 29.90 | 30.05 | 65,796 | -3.05(-9.23%) |
Sep 12, 2022 | 32.66 | 33.20 | 32.39 | 33.10 | 40,615 | +1.36(+4.27%) |
Sep 09, 2022 | 31.23 | 31.92 | 31.10 | 31.75 | 55,329 | +1.30(+4.27%) |
Sep 08, 2022 | 29.49 | 30.45 | 29.46 | 30.45 | 30,779 | -0.37(-1.20%) |
Sep 07, 2022 | 29.59 | 30.89 | 29.48 | 30.82 | 30,991 | +0.65(+2.17%) |
Sep 06, 2022 | 30.88 | 30.99 | 30.02 | 30.16 | 36,003 | -1.05(-3.37%) |
Sep 02, 2022 | 31.83 | 32.30 | 31.02 | 31.22 | 46,775 | -0.81(-2.52%) |
Sep 01, 2022 | 31.91 | 32.11 | 31.13 | 32.02 | 32,894 | -0.84(-2.57%) |
Aug 31, 2022 | 33.42 | 33.91 | 32.81 | 32.87 | 36,940 | +0.38(+1.17%) |
Aug 30, 2022 | 33.91 | 34.11 | 32.16 | 32.49 | 60,114 | -1.31(-3.87%) |
Aug 29, 2022 | 33.83 | 34.55 | 33.25 | 33.80 | 30,907 | -0.56(-1.63%) |
Aug 26, 2022 | 36.84 | 36.88 | 34.29 | 34.36 | 54,343 | -1.63(-4.53%) |
Aug 25, 2022 | 34.92 | 36.04 | 34.44 | 35.99 | 50,744 | +2.09(+6.16%) |
Aug 24, 2022 | 33.10 | 34.27 | 33.00 | 33.90 | 16,095 | +0.08(+0.22%) |
Aug 23, 2022 | 33.61 | 34.24 | 33.31 | 33.82 | 17,807 | +0.50(+1.51%) |
Aug 22, 2022 | 33.42 | 33.64 | 33.14 | 33.32 | 61,828 | -0.83(-2.44%) |
Aug 19, 2022 | 34.69 | 34.75 | 33.91 | 34.16 | 56,361 | -1.53(-4.28%) |
Aug 18, 2022 | 35.90 | 35.90 | 35.28 | 35.68 | 42,891 | -0.66(-1.83%) |
Aug 17, 2022 | 36.30 | 36.78 | 36.02 | 36.35 | 30,921 | -0.49(-1.34%) |
Aug 16, 2022 | 36.49 | 37.09 | 36.49 | 36.84 | 38,930 | +0.02(+0.05%) |
Aug 15, 2022 | 36.45 | 37.06 | 36.34 | 36.82 | 31,661 | -0.60(-1.60%) |
Aug 12, 2022 | 36.27 | 37.45 | 36.23 | 37.42 | 39,257 | +1.12(+3.08%) |
Aug 11, 2022 | 36.68 | 37.70 | 36.07 | 36.30 | 56,477 | +0.49(+1.38%) |
Aug 10, 2022 | 35.28 | 35.91 | 34.98 | 35.81 | 77,635 | +1.29(+3.74%) |
Aug 09, 2022 | 35.05 | 35.12 | 34.34 | 34.52 | 20,055 | -0.38(-1.09%) |
Aug 08, 2022 | 34.93 | 35.53 | 34.71 | 34.90 | 38,898 | +0.14(+0.41%) |
Aug 05, 2022 | 34.11 | 34.92 | 33.81 | 34.75 | 20,451 | +0.08(+0.22%) |
Aug 04, 2022 | 34.73 | 35.01 | 34.37 | 34.68 | 15,699 | +0.61(+1.78%) |
Aug 03, 2022 | 33.37 | 34.17 | 33.04 | 34.07 | 28,143 | +0.90(+2.72%) |
Aug 02, 2022 | 32.82 | 34.18 | 32.63 | 33.17 | 44,418 | -0.60(-1.77%) |
Aug 01, 2022 | 33.61 | 34.38 | 33.07 | 33.77 | 72,358 | -0.84(-2.44%) |
Jul 29, 2022 | 33.81 | 34.64 | 33.28 | 34.61 | 58,167 | -0.54(-1.54%) |
Jul 28, 2022 | 34.85 | 35.28 | 33.69 | 35.15 | 29,189 | +0.53(+1.53%) |
Jul 27, 2022 | 33.69 | 34.97 | 33.35 | 34.62 | 61,821 | +1.72(+5.22%) |
Jul 26, 2022 | 33.70 | 33.92 | 32.73 | 32.90 | 24,280 | -0.75(-2.23%) |
Jul 25, 2022 | 33.53 | 33.78 | 33.26 | 33.65 | 17,672 | +0.38(+1.14%) |
Jul 22, 2022 | 34.24 | 34.29 | 32.90 | 33.27 | 33,681 | -1.09(-3.17%) |
Jul 21, 2022 | 33.58 | 34.39 | 33.44 | 34.37 | 49,537 | +1.12(+3.37%) |
Jul 20, 2022 | 33.35 | 33.61 | 32.89 | 33.25 | 57,649 | -0.44(-1.30%) |
Jul 19, 2022 | 33.27 | 33.70 | 33.07 | 33.68 | 37,074 | +1.57(+4.90%) |
Jul 18, 2022 | 32.94 | 33.36 | 32.07 | 32.11 | 64,616 | +0.65(+2.05%) |
Jul 15, 2022 | 31.07 | 31.51 | 30.30 | 31.46 | 28,271 | +0.48(+1.56%) |
Jul 14, 2022 | 30.87 | 31.04 | 30.09 | 30.98 | 29,154 | -0.91(-2.86%) |
Jul 13, 2022 | 30.71 | 32.19 | 30.65 | 31.89 | 32,464 | -0.11(-0.36%) |
Jul 12, 2022 | 32.09 | 32.50 | 31.63 | 32.00 | 38,025 | -0.44(-1.35%) |
Jul 11, 2022 | 32.89 | 32.94 | 32.07 | 32.44 | 73,460 | -2.79(-7.92%) |
Jul 08, 2022 | 34.85 | 35.70 | 34.60 | 35.23 | 55,811 | -0.14(-0.40%) |
Jul 07, 2022 | 34.72 | 35.73 | 34.70 | 35.37 | 52,309 | +2.13(+6.42%) |
Jul 06, 2022 | 33.17 | 33.57 | 32.57 | 33.24 | 43,079 | -0.60(-1.77%) |
Jul 05, 2022 | 32.65 | 33.90 | 32.23 | 33.83 | 64,012 | -0.86(-2.49%) |
Jul 01, 2022 | 34.15 | 34.73 | 33.51 | 34.70 | 218,969 | -0.80(-2.24%) |
Jun 30, 2022 | 34.43 | 35.63 | 33.89 | 35.49 | 54,562 | -0.55(-1.53%) |
Jun 29, 2022 | 36.42 | 36.42 | 35.61 | 36.04 | 40,088 | -0.36(-0.99%) |
Jun 28, 2022 | 37.94 | 38.39 | 36.31 | 36.40 | 56,591 | -0.63(-1.69%) |
Jun 27, 2022 | 37.72 | 37.72 | 36.92 | 37.03 | 38,272 | +0.18(+0.49%) |
Jun 24, 2022 | 35.59 | 36.97 | 35.55 | 36.85 | 48,612 | +2.34(+6.79%) |
Jun 23, 2022 | 34.42 | 35.03 | 33.59 | 34.51 | 70,662 | +0.27(+0.80%) |
Jun 22, 2022 | 33.98 | 34.90 | 33.72 | 34.23 | 97,238 | -1.95(-5.40%) |
Jun 21, 2022 | 36.00 | 36.55 | 35.87 | 36.19 | 49,137 | +1.60(+4.64%) |
Jun 17, 2022 | 35.10 | 35.43 | 33.91 | 34.58 | 268,364 | +0.38(+1.11%) |
Jun 16, 2022 | 34.26 | 34.61 | 33.40 | 34.20 | 127,724 | -3.41(-9.05%) |
Jun 15, 2022 | 36.58 | 38.30 | 35.97 | 37.61 | 103,291 | +1.47(+4.07%) |
Jun 14, 2022 | 35.70 | 36.53 | 35.54 | 36.14 | 66,460 | +1.34(+3.84%) |
Jun 13, 2022 | 35.78 | 36.39 | 34.33 | 34.80 | 144,854 | -4.10(-10.53%) |
Jun 10, 2022 | 39.82 | 40.05 | 38.57 | 38.90 | 71,975 | -1.23(-3.07%) |
Jun 09, 2022 | 42.10 | 42.29 | 40.13 | 40.13 | 68,702 | -2.98(-6.91%) |
Jun 08, 2022 | 43.07 | 43.63 | 42.72 | 43.11 | 52,312 | +0.56(+1.32%) |
Jun 07, 2022 | 41.37 | 42.64 | 41.11 | 42.55 | 49,801 | +0.46(+1.08%) |
Jun 06, 2022 | 43.53 | 43.97 | 41.83 | 42.10 | 94,178 | +0.68(+1.65%) |
Jun 03, 2022 | 42.51 | 42.51 | 41.18 | 41.41 | 74,264 | -2.18(-5.00%) |
Jun 02, 2022 | 42.01 | 43.59 | 41.68 | 43.59 | 95,943 | +2.11(+5.08%) |
Jun 01, 2022 | 43.19 | 43.28 | 40.92 | 41.49 | 71,391 | -0.94(-2.21%) |
May 31, 2022 | 43.67 | 43.76 | 42.37 | 42.43 | 116,295 | +1.81(+4.46%) |
May 27, 2022 | 40.05 | 40.68 | 39.87 | 40.62 | 62,081 | +1.30(+3.30%) |
May 26, 2022 | 37.39 | 39.52 | 37.35 | 39.32 | 133,600 | +1.77(+4.72%) |
May 25, 2022 | 36.71 | 37.78 | 36.62 | 37.54 | 32,878 | +0.61(+1.64%) |
May 24, 2022 | 37.29 | 37.31 | 35.97 | 36.94 | 46,084 | -2.11(-5.39%) |
May 23, 2022 | 38.88 | 39.33 | 38.35 | 39.04 | 60,792 | +0.86(+2.26%) |
May 20, 2022 | 39.02 | 39.24 | 36.77 | 38.18 | 67,840 | +0.45(+1.18%) |
May 19, 2022 | 36.36 | 38.17 | 36.36 | 37.73 | 43,294 | +1.64(+4.55%) |
May 18, 2022 | 38.06 | 38.46 | 35.86 | 36.09 | 57,184 | -2.67(-6.88%) |
May 17, 2022 | 39.03 | 39.15 | 38.05 | 38.76 | 75,953 | +2.64(+7.30%) |
May 16, 2022 | 35.86 | 36.58 | 35.65 | 36.12 | 42,482 | -0.40(-1.09%) |
May 13, 2022 | 34.78 | 36.60 | 34.78 | 36.52 | 80,480 | +2.67(+7.90%) |
May 12, 2022 | 33.44 | 34.71 | 32.63 | 33.84 | 89,659 | -0.67(-1.95%) |
May 11, 2022 | 35.81 | 36.71 | 34.40 | 34.52 | 108,109 | -0.71(-2.02%) |
May 10, 2022 | 36.19 | 36.36 | 34.37 | 35.23 | 97,048 | +0.37(+1.06%) |
May 09, 2022 | 36.03 | 36.47 | 34.64 | 34.86 | 165,874 | -3.17(-8.33%) |
May 06, 2022 | 38.60 | 38.79 | 37.31 | 38.03 | 78,820 | -1.67(-4.21%) |
May 05, 2022 | 41.86 | 41.97 | 38.58 | 39.70 | 144,954 | -4.89(-10.98%) |
May 04, 2022 | 41.87 | 44.86 | 41.14 | 44.59 | 118,951 | +1.39(+3.23%) |
May 03, 2022 | 43.00 | 43.39 | 42.67 | 43.20 | 38,969 | +0.89(+2.11%) |
May 02, 2022 | 41.92 | 42.69 | 40.79 | 42.30 | 111,097 | -0.19(-0.45%) |
Apr 29, 2022 | 44.25 | 44.94 | 42.46 | 42.49 | 95,462 | +0.58(+1.38%) |
Apr 28, 2022 | 41.45 | 42.11 | 40.07 | 41.92 | 96,612 | +1.54(+3.81%) |
Apr 27, 2022 | 39.69 | 41.00 | 39.69 | 40.38 | 89,069 | +1.36(+3.48%) |
Apr 26, 2022 | 40.92 | 40.96 | 39.02 | 39.02 | 54,092 | -2.75(-6.58%) |
Apr 25, 2022 | 40.52 | 41.85 | 40.28 | 41.77 | 84,151 | -0.93(-2.18%) |
Apr 22, 2022 | 44.08 | 44.83 | 42.63 | 42.70 | 73,796 | -1.13(-2.58%) |
Apr 21, 2022 | 46.37 | 46.64 | 43.54 | 43.83 | 83,074 | -2.74(-5.89%) |
Apr 20, 2022 | 47.49 | 47.49 | 46.24 | 46.57 | 91,650 | -0.78(-1.64%) |
Apr 19, 2022 | 46.57 | 47.41 | 46.00 | 47.35 | 75,781 | -0.78(-1.62%) |
Apr 18, 2022 | 47.88 | 48.67 | 47.40 | 48.13 | 36,225 | -0.42(-0.86%) |
Apr 14, 2022 | 49.72 | 49.77 | 48.52 | 48.55 | 39,618 | -2.08(-4.10%) |
Apr 13, 2022 | 49.47 | 50.74 | 49.46 | 50.62 | 23,288 | +1.94(+3.99%) |
Apr 12, 2022 | 50.27 | 50.41 | 48.52 | 48.68 | 32,963 | -0.56(-1.14%) |
Apr 11, 2022 | 49.76 | 50.22 | 49.09 | 49.24 | 27,606 | -1.78(-3.49%) |
Apr 08, 2022 | 51.34 | 51.74 | 50.94 | 51.02 | 20,421 | +0.02(+0.05%) |
Apr 07, 2022 | 51.32 | 51.61 | 50.16 | 50.99 | 46,290 | -1.26(-2.41%) |
Apr 06, 2022 | 53.16 | 53.30 | 51.32 | 52.25 | 45,761 | -1.96(-3.62%) |
Apr 05, 2022 | 56.82 | 56.82 | 54.00 | 54.22 | 50,195 | -3.17(-5.52%) |
Apr 04, 2022 | 56.66 | 57.67 | 56.20 | 57.39 | 81,890 | +3.04(+5.60%) |
Apr 01, 2022 | 55.03 | 55.48 | 53.66 | 54.34 | 70,498 | +2.30(+4.41%) |
Mar 31, 2022 | 53.80 | 53.80 | 51.97 | 52.05 | 50,069 | -2.38(-4.37%) |
Mar 30, 2022 | 54.62 | 55.85 | 54.15 | 54.43 | 37,910 | -0.50(-0.92%) |
Mar 29, 2022 | 54.95 | 55.31 | 54.14 | 54.93 | 76,429 | +2.65(+5.06%) |
Mar 28, 2022 | 51.92 | 52.30 | 50.95 | 52.28 | 57,104 | +0.62(+1.19%) |
Mar 25, 2022 | 51.67 | 51.83 | 50.64 | 51.67 | 92,850 | -1.36(-2.56%) |
Mar 24, 2022 | 52.33 | 53.13 | 51.87 | 53.02 | 42,707 | +0.69(+1.32%) |
Mar 23, 2022 | 51.69 | 53.91 | 51.40 | 52.33 | 64,283 | -0.96(-1.80%) |
Mar 22, 2022 | 52.52 | 53.78 | 52.52 | 53.29 | 131,791 | +2.76(+5.46%) |
Mar 21, 2022 | 50.74 | 51.04 | 49.32 | 50.53 | 158,468 | -2.56(-4.82%) |
Mar 18, 2022 | 49.54 | 53.26 | 49.21 | 53.09 | 174,319 | +2.27(+4.46%) |
Mar 17, 2022 | 50.07 | 51.02 | 48.88 | 50.82 | 184,890 | -0.79(-1.53%) |
Mar 16, 2022 | 47.43 | 51.86 | 46.81 | 51.61 | 276,071 | +10.07(+24.25%) |
Mar 15, 2022 | 39.98 | 41.74 | 39.24 | 41.54 | 218,839 | +0.08(+0.18%) |
Mar 14, 2022 | 43.15 | 43.89 | 41.02 | 41.46 | 125,386 | -3.25(-7.28%) |
Mar 11, 2022 | 48.56 | 48.56 | 44.64 | 44.71 | 97,659 | -3.06(-6.41%) |
Mar 10, 2022 | 48.53 | 46.76 | 47.78 | 177,680 | -2.66(-5.27%) | |
Mar 09, 2022 | 48.72 | 50.86 | 48.22 | 50.43 | 107,287 | +3.88(+8.33%) |
Mar 08, 2022 | 46.93 | 48.26 | 45.44 | 46.55 | 123,789 | +0.35(+0.76%) |
Mar 07, 2022 | 49.32 | 49.82 | 46.00 | 46.20 | 153,720 | -5.70(-10.98%) |
Mar 04, 2022 | 52.16 | 52.86 | 51.09 | 51.90 | 117,187 | -3.36(-6.08%) |
Mar 03, 2022 | 56.90 | 57.28 | 54.93 | 55.26 | 139,937 | -2.52(-4.37%) |
Mar 02, 2022 | 57.68 | 58.43 | 55.96 | 57.78 | 69,891 | +0.33(+0.58%) |
Mar 01, 2022 | 59.03 | 59.94 | 56.45 | 57.45 | 105,497 | -2.67(-4.43%) |
Feb 28, 2022 | 57.88 | 60.30 | 57.73 | 60.12 | 122,598 | -2.18(-3.50%) |
Feb 25, 2022 | 59.85 | 62.37 | 59.75 | 62.30 | 66,526 | +3.28(+5.56%) |
Feb 24, 2022 | 53.91 | 59.04 | 53.01 | 59.02 | 185,189 | -3.86(-6.14%) |
Feb 23, 2022 | 66.08 | 66.08 | 62.66 | 62.88 | 41,522 | -2.13(-3.28%) |
Feb 22, 2022 | 65.07 | 66.45 | 63.93 | 65.01 | 69,768 | -3.04(-4.47%) |
Feb 18, 2022 | 68.06 | 0 | -2.30(-3.26%) | |||
Feb 17, 2022 | 71.93 | 72.08 | 69.93 | 70.35 | 60,494 | -2.41(-3.31%) |
Feb 16, 2022 | 71.03 | 73.62 | 70.89 | 72.76 | 49,239 | +1.61(+2.27%) |
Feb 15, 2022 | 69.59 | 71.28 | 69.52 | 71.15 | 33,910 | +4.23(+6.32%) |
Feb 14, 2022 | 67.49 | 67.85 | 65.87 | 66.92 | 69,650 | -1.60(-2.34%) |
Feb 11, 2022 | 71.62 | 72.54 | 68.19 | 68.52 | 46,186 | -3.18(-4.43%) |
Feb 10, 2022 | 71.05 | 74.35 | 71.05 | 71.70 | 75,492 | -1.38(-1.88%) |
Feb 09, 2022 | 71.32 | 73.16 | 71.28 | 73.07 | 79,552 | +3.38(+4.84%) |
Feb 08, 2022 | 67.35 | 69.83 | 67.35 | 69.70 | 43,425 | +1.72(+2.53%) |
Feb 07, 2022 | 67.37 | 68.81 | 67.22 | 67.98 | 25,671 | -0.25(-0.36%) |
Feb 04, 2022 | 66.69 | 69.13 | 66.40 | 68.23 | 20,867 | +0.61(+0.90%) |
Feb 03, 2022 | 67.35 | 68.60 | 67.62 | 35,978 | -2.44(-3.48%) | |
Feb 02, 2022 | 71.24 | 71.24 | 68.62 | 70.06 | 63,008 | -0.09(-0.14%) |