Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.75 | 28.26 | 27.34 | 28.23 | 1,595,857 | +0.05(+0.16%) |
Dec 29, 2022 | 27.32 | 28.50 | 27.11 | 28.18 | 1,338,646 | +1.10(+4.06%) |
Dec 28, 2022 | 27.13 | 27.70 | 26.98 | 27.09 | 1,669,164 | -0.15(-0.57%) |
Dec 27, 2022 | 28.27 | 28.28 | 27.19 | 27.24 | 1,328,753 | -1.18(-4.15%) |
Dec 23, 2022 | 29.13 | 29.46 | 28.29 | 28.42 | 1,130,917 | -0.94(-3.20%) |
Dec 22, 2022 | 29.27 | 29.43 | 28.47 | 29.36 | 1,542,748 | -0.34(-1.14%) |
Dec 21, 2022 | 29.31 | 30.32 | 29.20 | 29.70 | 1,764,279 | +0.64(+2.20%) |
Dec 20, 2022 | 28.81 | 29.37 | 28.53 | 29.06 | 1,072,696 | +0.22(+0.76%) |
Dec 19, 2022 | 30.15 | 30.16 | 28.64 | 28.84 | 2,303,817 | -1.32(-4.38%) |
Dec 16, 2022 | 30.09 | 30.42 | 29.63 | 30.16 | 1,728,550 | +0.27(+0.90%) |
Dec 15, 2022 | 30.23 | 30.62 | 29.82 | 29.89 | 1,514,692 | -1.08(-3.49%) |
Dec 14, 2022 | 31.11 | 31.68 | 30.50 | 30.97 | 1,687,565 | -0.22(-0.71%) |
Dec 13, 2022 | 32.42 | 33.30 | 30.71 | 31.19 | 3,281,336 | +0.33(+1.07%) |
Dec 12, 2022 | 30.22 | 30.89 | 29.84 | 30.86 | 1,230,626 | +0.51(+1.68%) |
Dec 09, 2022 | 31.00 | 31.47 | 30.31 | 30.35 | 1,347,667 | -0.91(-2.91%) |
Dec 08, 2022 | 30.80 | 31.48 | 30.20 | 31.26 | 1,286,808 | +0.68(+2.22%) |
Dec 07, 2022 | 30.48 | 30.87 | 30.15 | 30.58 | 1,486,232 | +0.09(+0.30%) |
Dec 06, 2022 | 31.57 | 31.57 | 30.32 | 30.49 | 1,431,235 | -0.99(-3.14%) |
Dec 05, 2022 | 32.67 | 32.83 | 31.23 | 31.48 | 1,351,079 | -1.50(-4.55%) |
Dec 02, 2022 | 31.89 | 33.05 | 31.65 | 32.98 | 1,335,503 | +0.27(+0.83%) |
Dec 01, 2022 | 32.59 | 33.11 | 31.99 | 32.71 | 1,324,991 | +0.21(+0.65%) |
Nov 30, 2022 | 30.70 | 32.58 | 30.31 | 32.50 | 2,891,495 | +1.99(+6.52%) |
Nov 29, 2022 | 30.79 | 31.17 | 30.40 | 30.51 | 2,057,814 | -0.12(-0.39%) |
Nov 28, 2022 | 31.57 | 31.97 | 30.51 | 30.63 | 1,813,743 | -1.07(-3.38%) |
Nov 25, 2022 | 31.68 | 31.78 | 31.25 | 31.70 | 369,965 | -0.18(-0.56%) |
Nov 23, 2022 | 31.68 | 32.28 | 31.43 | 31.88 | 991,101 | +0.29(+0.92%) |
Nov 22, 2022 | 31.86 | 31.92 | 31.01 | 31.59 | 1,234,646 | -0.12(-0.38%) |
Nov 21, 2022 | 32.14 | 32.19 | 31.43 | 31.71 | 1,232,390 | -0.54(-1.67%) |
Nov 18, 2022 | 33.58 | 33.67 | 32.02 | 32.25 | 1,107,456 | -0.51(-1.56%) |
Nov 17, 2022 | 32.81 | 33.19 | 32.37 | 32.76 | 2,393,914 | -0.89(-2.64%) |
Nov 16, 2022 | 34.46 | 34.63 | 33.44 | 33.65 | 1,187,216 | -1.35(-3.86%) |
Nov 15, 2022 | 35.93 | 36.43 | 34.59 | 35.00 | 2,045,262 | +0.01(+0.03%) |
Nov 14, 2022 | 35.87 | 36.28 | 34.93 | 34.99 | 1,317,290 | -1.24(-3.42%) |
Nov 11, 2022 | 34.14 | 36.97 | 33.86 | 36.23 | 3,912,480 | +2.01(+5.87%) |
Nov 10, 2022 | 33.04 | 34.30 | 32.74 | 34.22 | 4,020,550 | +3.45(+11.21%) |
Nov 09, 2022 | 31.78 | 32.09 | 30.76 | 30.77 | 1,537,451 | -1.37(-4.26%) |
Nov 08, 2022 | 31.57 | 32.86 | 31.27 | 32.14 | 1,540,322 | +0.56(+1.77%) |
Nov 07, 2022 | 32.36 | 32.73 | 31.26 | 31.58 | 1,631,049 | -0.93(-2.86%) |
Nov 04, 2022 | 33.52 | 33.74 | 31.60 | 32.51 | 1,332,081 | -0.15(-0.46%) |
Nov 03, 2022 | 32.58 | 33.65 | 32.05 | 32.66 | 1,666,954 | -0.37(-1.12%) |
Nov 02, 2022 | 34.26 | 33.03 | 33.03 | 3,118,171 | -1.16(-3.39%) | |
Nov 01, 2022 | 34.35 | 34.97 | 33.98 | 34.19 | 1,257,448 | +0.43(+1.27%) |
Oct 31, 2022 | 33.82 | 34.37 | 33.44 | 33.76 | 1,321,988 | -0.42(-1.23%) |
Oct 28, 2022 | 33.17 | 34.27 | 32.63 | 34.18 | 1,401,443 | +1.19(+3.61%) |
Oct 27, 2022 | 34.18 | 34.28 | 32.86 | 32.99 | 1,586,648 | -0.56(-1.67%) |
Oct 26, 2022 | 32.32 | 34.69 | 32.28 | 33.55 | 2,729,998 | +0.92(+2.82%) |
Oct 25, 2022 | 31.11 | 32.85 | 31.11 | 32.63 | 1,534,613 | +1.67(+5.39%) |
Oct 24, 2022 | 31.20 | 31.31 | 30.10 | 30.96 | 1,067,581 | -0.16(-0.51%) |
Oct 21, 2022 | 30.35 | 31.16 | 29.76 | 31.12 | 1,568,149 | +0.79(+2.60%) |
Oct 20, 2022 | 30.42 | 31.54 | 30.17 | 30.33 | 1,895,349 | -0.17(-0.56%) |
Oct 19, 2022 | 31.82 | 31.98 | 30.25 | 30.50 | 1,693,319 | -1.86(-5.75%) |
Oct 18, 2022 | 32.95 | 33.40 | 31.88 | 32.36 | 1,285,076 | +0.41(+1.28%) |
Oct 17, 2022 | 31.34 | 32.11 | 31.17 | 31.95 | 2,005,179 | +1.43(+4.69%) |
Oct 14, 2022 | 32.25 | 32.74 | 30.45 | 30.52 | 3,017,650 | -1.18(-3.72%) |
Oct 13, 2022 | 30.56 | 32.21 | 30.22 | 31.70 | 3,916,390 | -0.22(-0.69%) |
Oct 12, 2022 | 31.99 | 32.15 | 31.02 | 31.92 | 1,530,373 | +0.19(+0.60%) |
Oct 11, 2022 | 31.74 | 32.67 | 30.79 | 31.73 | 2,256,939 | -0.17(-0.53%) |
Oct 10, 2022 | 32.82 | 32.89 | 31.50 | 31.90 | 1,824,439 | -0.96(-2.92%) |
Oct 07, 2022 | 34.17 | 34.30 | 32.70 | 32.86 | 2,349,086 | -2.17(-6.19%) |
Oct 06, 2022 | 34.92 | 35.69 | 34.55 | 35.03 | 1,420,160 | -0.01(-0.03%) |
Oct 05, 2022 | 34.86 | 35.24 | 33.74 | 35.04 | 3,506,027 | -0.67(-1.88%) |
Oct 04, 2022 | 33.96 | 35.74 | 33.96 | 35.71 | 3,559,797 | +2.52(+7.59%) |
Oct 03, 2022 | 33.25 | 33.53 | 32.36 | 33.19 | 1,589,395 | +0.32(+0.97%) |
Sep 30, 2022 | 32.74 | 34.37 | 32.74 | 32.87 | 2,001,808 | -0.02(-0.06%) |
Sep 29, 2022 | 33.66 | 33.77 | 32.31 | 32.89 | 2,179,814 | -1.34(-3.91%) |
Sep 28, 2022 | 32.41 | 34.44 | 32.41 | 34.23 | 3,441,326 | +1.99(+6.17%) |
Sep 27, 2022 | 32.14 | 32.90 | 31.84 | 32.24 | 1,772,032 | +0.67(+2.12%) |
Sep 26, 2022 | 32.03 | 33.02 | 31.50 | 31.57 | 1,556,879 | -0.57(-1.77%) |
Sep 23, 2022 | 32.51 | 32.82 | 31.54 | 32.14 | 2,694,635 | -0.83(-2.52%) |
Sep 22, 2022 | 33.77 | 33.77 | 32.61 | 32.97 | 2,861,251 | -0.96(-2.83%) |
Sep 21, 2022 | 35.11 | 35.78 | 33.91 | 33.93 | 2,155,699 | -0.94(-2.70%) |
Sep 20, 2022 | 34.89 | 35.56 | 34.70 | 34.87 | 1,553,529 | -0.56(-1.58%) |
Sep 19, 2022 | 35.21 | 35.43 | 34.32 | 35.43 | 2,097,698 | -0.31(-0.87%) |
Sep 16, 2022 | 36.74 | 36.83 | 35.23 | 35.74 | 3,171,666 | -1.94(-5.15%) |
Sep 15, 2022 | 36.72 | 38.25 | 36.68 | 37.68 | 2,055,245 | +0.63(+1.70%) |
Sep 14, 2022 | 36.44 | 37.06 | 35.74 | 37.05 | 3,133,376 | +0.59(+1.62%) |
Sep 13, 2022 | 37.00 | 37.15 | 36.20 | 36.46 | 2,791,320 | -2.15(-5.57%) |
Sep 12, 2022 | 37.97 | 38.61 | 37.47 | 38.61 | 2,027,020 | +0.87(+2.31%) |
Sep 09, 2022 | 37.45 | 38.15 | 37.18 | 37.74 | 1,912,525 | +0.80(+2.17%) |
Sep 08, 2022 | 35.11 | 36.94 | 34.99 | 36.94 | 2,329,434 | +1.29(+3.62%) |
Sep 07, 2022 | 33.99 | 35.78 | 33.82 | 35.65 | 1,974,032 | +1.61(+4.73%) |
Sep 06, 2022 | 34.77 | 34.79 | 33.84 | 34.04 | 3,247,641 | -0.63(-1.82%) |
Sep 02, 2022 | 36.12 | 36.36 | 34.43 | 34.67 | 3,051,984 | -1.05(-2.94%) |
Sep 01, 2022 | 35.03 | 35.79 | 34.22 | 35.72 | 2,308,375 | +0.23(+0.65%) |
Aug 31, 2022 | 35.77 | 35.98 | 35.01 | 35.49 | 2,454,334 | +0.46(+1.31%) |
Aug 30, 2022 | 36.05 | 36.42 | 34.74 | 35.03 | 2,651,368 | -0.67(-1.88%) |
Aug 29, 2022 | 35.83 | 36.77 | 35.68 | 35.70 | 2,073,053 | -0.88(-2.41%) |
Aug 26, 2022 | 39.01 | 39.01 | 36.57 | 36.58 | 3,020,449 | -2.47(-6.33%) |
Aug 25, 2022 | 38.60 | 39.05 | 38.07 | 39.05 | 1,652,080 | +0.94(+2.47%) |
Aug 24, 2022 | 36.86 | 38.41 | 36.46 | 38.11 | 1,837,047 | +1.28(+3.48%) |
Aug 23, 2022 | 36.26 | 37.26 | 35.71 | 36.83 | 1,697,982 | +0.66(+1.82%) |
Aug 22, 2022 | 36.53 | 37.22 | 35.87 | 36.17 | 2,265,737 | -0.23(-0.63%) |
Aug 19, 2022 | 37.54 | 37.66 | 36.15 | 36.40 | 2,133,414 | -1.76(-4.61%) |
Aug 18, 2022 | 38.84 | 38.84 | 37.19 | 38.16 | 2,399,858 | -0.48(-1.24%) |
Aug 17, 2022 | 39.92 | 40.34 | 38.56 | 38.64 | 2,110,704 | -2.09(-5.13%) |
Aug 16, 2022 | 42.54 | 42.54 | 40.29 | 40.73 | 1,817,823 | -1.66(-3.92%) |
Aug 15, 2022 | 41.63 | 42.55 | 41.31 | 42.39 | 2,248,039 | +0.48(+1.15%) |
Aug 12, 2022 | 40.96 | 41.99 | 40.53 | 41.91 | 3,001,505 | +1.46(+3.61%) |
Aug 11, 2022 | 41.51 | 43.88 | 40.24 | 40.45 | 4,821,207 | -0.83(-2.01%) |
Aug 10, 2022 | 40.17 | 41.48 | 39.09 | 41.28 | 4,450,398 | +2.72(+7.05%) |
Aug 09, 2022 | 40.27 | 40.28 | 37.99 | 38.56 | 3,326,487 | -2.21(-5.42%) |
Aug 08, 2022 | 41.01 | 42.15 | 40.48 | 40.77 | 4,688,613 | +0.38(+0.94%) |
Aug 05, 2022 | 38.88 | 40.49 | 37.80 | 40.39 | 3,554,863 | +0.76(+1.92%) |
Aug 04, 2022 | 38.86 | 39.73 | 38.59 | 39.63 | 2,907,131 | +0.66(+1.69%) |
Aug 03, 2022 | 37.89 | 39.31 | 37.89 | 38.97 | 2,708,432 | +1.76(+4.73%) |
Aug 02, 2022 | 36.03 | 37.65 | 35.93 | 37.21 | 1,866,342 | +0.83(+2.28%) |
Aug 01, 2022 | 36.12 | 37.21 | 35.75 | 36.38 | 1,445,943 | -0.23(-0.63%) |
Jul 29, 2022 | 37.10 | 37.10 | 36.19 | 36.61 | 2,498,310 | -0.66(-1.77%) |
Jul 28, 2022 | 37.51 | 37.96 | 35.87 | 37.27 | 1,935,529 | -0.49(-1.30%) |
Jul 27, 2022 | 37.04 | 37.84 | 36.31 | 37.76 | 2,170,273 | +1.42(+3.91%) |
Jul 26, 2022 | 36.40 | 37.16 | 35.87 | 36.34 | 2,051,623 | -0.37(-1.01%) |
Jul 25, 2022 | 37.00 | 37.00 | 35.81 | 36.71 | 3,151,926 | -0.09(-0.24%) |
Jul 22, 2022 | 38.99 | 39.23 | 36.59 | 36.80 | 4,744,403 | -2.17(-5.57%) |
Jul 21, 2022 | 38.48 | 39.31 | 38.18 | 38.97 | 3,759,996 | +0.69(+1.80%) |
Jul 20, 2022 | 37.09 | 38.99 | 37.09 | 38.28 | 3,628,643 | +1.23(+3.32%) |
Jul 19, 2022 | 35.76 | 37.08 | 35.11 | 37.05 | 2,207,848 | +1.83(+5.20%) |
Jul 18, 2022 | 36.96 | 37.55 | 34.99 | 35.22 | 2,380,321 | -1.15(-3.16%) |
Jul 15, 2022 | 36.41 | 36.51 | 34.71 | 36.37 | 2,754,074 | +0.15(+0.41%) |
Jul 14, 2022 | 36.38 | 36.75 | 35.57 | 36.22 | 2,097,176 | -0.68(-1.84%) |
Jul 13, 2022 | 35.25 | 37.71 | 35.25 | 36.90 | 4,351,561 | +0.43(+1.18%) |
Jul 12, 2022 | 35.79 | 36.59 | 34.57 | 36.47 | 4,197,508 | +0.87(+2.44%) |
Jul 11, 2022 | 37.19 | 37.42 | 35.54 | 35.60 | 2,463,718 | -1.86(-4.97%) |
Jul 08, 2022 | 36.95 | 38.30 | 36.69 | 37.46 | 3,228,684 | -0.19(-0.50%) |
Jul 07, 2022 | 35.52 | 37.71 | 35.24 | 37.65 | 5,288,173 | +2.25(+6.36%) |
Jul 06, 2022 | 35.58 | 36.57 | 35.11 | 35.40 | 3,655,188 | -0.06(-0.17%) |
Jul 05, 2022 | 32.36 | 35.47 | 31.90 | 35.46 | 4,051,043 | +2.68(+8.18%) |
Jul 01, 2022 | 31.66 | 32.83 | 31.50 | 32.78 | 2,235,731 | +1.29(+4.10%) |
Jun 30, 2022 | 31.63 | 32.11 | 30.87 | 31.49 | 2,277,391 | -0.68(-2.11%) |
Jun 29, 2022 | 32.35 | 32.46 | 31.44 | 32.17 | 2,323,915 | -0.20(-0.62%) |
Jun 28, 2022 | 34.16 | 34.42 | 32.25 | 32.37 | 2,800,277 | -1.71(-5.02%) |
Jun 27, 2022 | 34.64 | 34.75 | 33.18 | 34.08 | 1,764,144 | -0.54(-1.56%) |
Jun 24, 2022 | 34.02 | 34.64 | 33.01 | 34.62 | 4,452,677 | +0.96(+2.85%) |
Jun 23, 2022 | 31.30 | 33.74 | 31.16 | 33.66 | 2,052,716 | +2.59(+8.34%) |
Jun 22, 2022 | 29.63 | 31.73 | 29.48 | 31.07 | 2,770,566 | +0.86(+2.85%) |
Jun 21, 2022 | 30.08 | 31.22 | 30.03 | 30.21 | 3,202,555 | +0.89(+3.04%) |
Jun 17, 2022 | 28.15 | 30.05 | 28.15 | 29.32 | 7,808,381 | +1.40(+5.01%) |
Jun 16, 2022 | 27.79 | 28.09 | 27.22 | 27.92 | 2,343,375 | -1.07(-3.69%) |
Jun 15, 2022 | 28.02 | 29.53 | 27.93 | 28.99 | 5,478,963 | +1.44(+5.23%) |
Jun 14, 2022 | 27.64 | 27.78 | 26.38 | 27.55 | 3,672,803 | +0.35(+1.29%) |
Jun 13, 2022 | 28.31 | 28.55 | 27.02 | 27.20 | 3,276,933 | -2.36(-7.98%) |
Jun 10, 2022 | 30.79 | 30.97 | 29.33 | 29.56 | 4,761,685 | -2.17(-6.84%) |
Jun 09, 2022 | 33.39 | 33.39 | 31.72 | 31.73 | 3,551,480 | -1.90(-5.65%) |
Jun 08, 2022 | 32.67 | 34.26 | 32.67 | 33.63 | 3,241,768 | +0.78(+2.37%) |
Jun 07, 2022 | 31.25 | 32.85 | 31.08 | 32.85 | 2,593,488 | +1.16(+3.66%) |
Jun 06, 2022 | 33.03 | 33.48 | 31.33 | 31.69 | 2,535,267 | -0.63(-1.95%) |
Jun 03, 2022 | 32.36 | 33.04 | 31.93 | 32.32 | 2,522,973 | -0.75(-2.27%) |
Jun 02, 2022 | 31.39 | 33.28 | 31.00 | 33.07 | 2,350,727 | +1.91(+6.13%) |
Jun 01, 2022 | 32.55 | 32.97 | 30.72 | 31.16 | 3,806,626 | -1.10(-3.41%) |
May 31, 2022 | 33.42 | 33.65 | 31.66 | 32.26 | 4,514,278 | -1.38(-4.10%) |
May 27, 2022 | 31.98 | 33.65 | 31.73 | 33.64 | 4,133,092 | +1.73(+5.42%) |
May 26, 2022 | 31.51 | 32.56 | 31.28 | 31.91 | 4,625,503 | +0.41(+1.30%) |
May 25, 2022 | 30.74 | 31.79 | 30.71 | 31.50 | 3,697,527 | +0.59(+1.91%) |
May 24, 2022 | 31.86 | 32.13 | 30.60 | 30.91 | 2,996,194 | -1.65(-5.07%) |
May 23, 2022 | 32.75 | 33.11 | 31.89 | 32.56 | 3,548,066 | -0.04(-0.12%) |
May 20, 2022 | 33.14 | 33.40 | 30.85 | 32.60 | 4,513,668 | +0.16(+0.49%) |
May 19, 2022 | 30.97 | 32.95 | 30.96 | 32.44 | 5,596,192 | +1.19(+3.81%) |
May 18, 2022 | 31.88 | 32.77 | 31.03 | 31.25 | 3,473,347 | -1.53(-4.67%) |
May 17, 2022 | 32.12 | 32.82 | 31.42 | 32.78 | 7,719,784 | +1.46(+4.66%) |
May 16, 2022 | 32.25 | 32.91 | 31.30 | 31.32 | 4,808,042 | -1.08(-3.33%) |
May 13, 2022 | 30.25 | 32.85 | 30.25 | 32.40 | 10,223,741 | +2.88(+9.76%) |
May 12, 2022 | 27.58 | 30.28 | 27.47 | 29.52 | 8,101,677 | +1.44(+5.13%) |
May 11, 2022 | 30.02 | 30.78 | 27.96 | 28.08 | 8,101,725 | -2.38(-7.81%) |
May 10, 2022 | 30.56 | 31.75 | 28.76 | 30.46 | 7,299,639 | +0.92(+3.11%) |
May 09, 2022 | 31.79 | 32.27 | 29.39 | 29.54 | 5,298,542 | -3.18(-9.72%) |
May 06, 2022 | 34.10 | 34.14 | 31.92 | 32.72 | 9,356,694 | -1.57(-4.58%) |
May 05, 2022 | 36.59 | 36.59 | 33.87 | 34.29 | 3,275,402 | -2.92(-7.85%) |
May 04, 2022 | 35.68 | 37.57 | 34.17 | 37.21 | 3,365,137 | +1.55(+4.35%) |
May 03, 2022 | 35.69 | 36.55 | 35.09 | 35.66 | 2,515,343 | -0.10(-0.28%) |
May 02, 2022 | 33.81 | 35.77 | 33.50 | 35.76 | 3,466,520 | +1.76(+5.18%) |
Apr 29, 2022 | 34.89 | 36.18 | 33.89 | 34.00 | 2,606,739 | -1.60(-4.49%) |
Apr 28, 2022 | 35.94 | 36.22 | 33.73 | 35.60 | 4,848,699 | -1.30(-3.52%) |
Apr 27, 2022 | 37.23 | 38.15 | 36.70 | 36.90 | 3,249,650 | -0.24(-0.65%) |
Apr 26, 2022 | 39.10 | 39.51 | 37.06 | 37.14 | 2,868,973 | -2.38(-6.02%) |
Apr 25, 2022 | 37.82 | 39.60 | 37.82 | 39.52 | 3,009,180 | +1.32(+3.46%) |
Apr 22, 2022 | 38.67 | 39.40 | 37.94 | 38.20 | 3,358,116 | -0.58(-1.50%) |
Apr 21, 2022 | 41.35 | 42.25 | 38.61 | 38.78 | 4,239,867 | -2.00(-4.90%) |
Apr 20, 2022 | 41.68 | 41.68 | 40.30 | 40.78 | 2,964,782 | -0.88(-2.11%) |
Apr 19, 2022 | 40.86 | 42.37 | 40.40 | 41.66 | 2,036,147 | +0.78(+1.91%) |
Apr 18, 2022 | 42.19 | 42.34 | 40.47 | 40.88 | 2,043,627 | -1.49(-3.52%) |
Apr 14, 2022 | 44.06 | 44.30 | 42.28 | 42.37 | 3,182,212 | -1.81(-4.10%) |
Apr 13, 2022 | 42.90 | 44.48 | 42.64 | 44.18 | 3,040,670 | +1.13(+2.62%) |
Apr 12, 2022 | 43.17 | 44.98 | 42.51 | 43.05 | 5,004,048 | +0.38(+0.89%) |
Apr 11, 2022 | 43.02 | 43.50 | 41.96 | 42.67 | 4,559,508 | -0.95(-2.18%) |
Apr 08, 2022 | 44.90 | 45.03 | 43.39 | 43.62 | 4,598,591 | -1.22(-2.72%) |
Apr 07, 2022 | 45.02 | 45.91 | 43.78 | 44.84 | 3,245,930 | -0.32(-0.71%) |
Apr 06, 2022 | 45.56 | 45.67 | 43.75 | 45.16 | 4,944,027 | -1.17(-2.53%) |
Apr 05, 2022 | 48.98 | 49.25 | 46.15 | 46.33 | 3,452,797 | -2.61(-5.33%) |
Apr 04, 2022 | 48.40 | 49.16 | 47.89 | 48.94 | 3,427,275 | +0.91(+1.89%) |
Apr 01, 2022 | 46.46 | 48.44 | 46.33 | 48.03 | 3,698,686 | +2.10(+4.57%) |
Mar 31, 2022 | 46.79 | 47.20 | 45.90 | 45.93 | 3,658,860 | -0.85(-1.82%) |
Mar 30, 2022 | 48.12 | 49.03 | 46.56 | 46.78 | 3,566,056 | -1.77(-3.65%) |
Mar 29, 2022 | 46.10 | 48.80 | 46.08 | 48.55 | 6,072,643 | +3.05(+6.70%) |
Mar 28, 2022 | 44.82 | 46.20 | 43.99 | 45.50 | 2,745,459 | +0.73(+1.63%) |
Mar 25, 2022 | 45.94 | 45.99 | 44.20 | 44.77 | 2,157,443 | -1.13(-2.46%) |
Mar 24, 2022 | 45.86 | 45.91 | 43.83 | 45.90 | 1,243,853 | +0.47(+1.03%) |
Mar 23, 2022 | 46.05 | 47.03 | 44.93 | 45.43 | 1,542,027 | -1.10(-2.36%) |
Mar 22, 2022 | 44.80 | 46.83 | 44.60 | 46.53 | 1,677,683 | +1.90(+4.26%) |
Mar 21, 2022 | 46.23 | 46.23 | 44.12 | 44.63 | 2,393,122 | -1.55(-3.36%) |
Mar 18, 2022 | 44.12 | 46.70 | 44.12 | 46.18 | 2,335,330 | +1.44(+3.22%) |
Mar 17, 2022 | 42.23 | 44.74 | 41.63 | 44.74 | 2,336,823 | +2.12(+4.97%) |
Mar 16, 2022 | 40.21 | 42.62 | 40.21 | 42.62 | 2,795,981 | +3.17(+8.04%) |
Mar 15, 2022 | 38.40 | 39.77 | 37.95 | 39.45 | 2,620,558 | +1.30(+3.41%) |
Mar 14, 2022 | 40.76 | 41.08 | 37.94 | 38.15 | 3,355,954 | -2.54(-6.24%) |
Mar 11, 2022 | 44.26 | 44.32 | 40.66 | 40.69 | 3,276,447 | -2.88(-6.61%) |
Mar 10, 2022 | 43.70 | 42.70 | 43.57 | 1,555,001 | -1.20(-2.68%) | |
Mar 09, 2022 | 43.76 | 45.38 | 43.47 | 44.77 | 3,199,482 | +2.20(+5.17%) |
Mar 08, 2022 | 41.94 | 44.36 | 41.16 | 42.57 | 3,057,908 | +0.53(+1.26%) |
Mar 07, 2022 | 42.66 | 43.99 | 41.93 | 42.04 | 2,877,818 | -0.76(-1.78%) |
Mar 04, 2022 | 44.17 | 45.46 | 42.49 | 42.80 | 3,073,351 | -1.87(-4.19%) |
Mar 03, 2022 | 47.22 | 47.32 | 44.26 | 44.67 | 3,104,746 | -2.14(-4.57%) |
Mar 02, 2022 | 47.99 | 47.99 | 45.75 | 46.81 | 2,836,721 | -0.69(-1.45%) |
Mar 01, 2022 | 48.17 | 49.18 | 47.10 | 47.50 | 2,844,216 | -0.88(-1.82%) |
Feb 28, 2022 | 47.37 | 49.12 | 47.04 | 48.38 | 3,922,207 | +0.91(+1.92%) |
Feb 25, 2022 | 45.92 | 47.47 | 46.07 | 47.47 | 3,981,902 | +1.48(+3.22%) |
Feb 24, 2022 | 40.63 | 46.20 | 40.63 | 45.99 | 4,736,883 | +3.31(+7.76%) |
Feb 23, 2022 | 44.80 | 45.18 | 42.64 | 42.68 | 2,893,770 | -1.55(-3.50%) |
Feb 22, 2022 | 44.69 | 45.96 | 43.95 | 44.23 | 3,909,800 | -1.12(-2.47%) |
Feb 18, 2022 | 45.35 | 0 | -1.10(-2.37%) | |||
Feb 17, 2022 | 48.42 | 48.62 | 46.19 | 46.45 | 3,171,147 | -2.68(-5.45%) |
Feb 16, 2022 | 49.29 | 49.67 | 48.24 | 49.13 | 2,908,506 | -0.64(-1.29%) |
Feb 15, 2022 | 48.72 | 49.91 | 48.26 | 49.77 | 2,066,403 | +2.12(+4.45%) |
Feb 14, 2022 | 48.45 | 49.41 | 47.34 | 47.65 | 2,702,388 | -0.89(-1.83%) |
Feb 11, 2022 | 49.93 | 51.36 | 48.04 | 48.54 | 4,131,129 | -1.12(-2.26%) |
Feb 10, 2022 | 49.53 | 52.47 | 49.07 | 49.66 | 2,579,443 | -1.47(-2.88%) |
Feb 09, 2022 | 49.33 | 51.38 | 49.16 | 51.13 | 2,797,527 | +2.52(+5.18%) |
Feb 08, 2022 | 48.73 | 49.19 | 47.58 | 48.61 | 2,573,246 | -0.40(-0.82%) |
Feb 07, 2022 | 48.42 | 50.70 | 48.25 | 49.01 | 3,121,000 | +0.64(+1.32%) |
Feb 04, 2022 | 47.50 | 48.97 | 46.24 | 48.37 | 3,732,181 | +0.92(+1.94%) |
Feb 03, 2022 | 47.85 | 47.31 | 47.45 | 3,330,423 | -1.64(-3.34%) | |
Feb 02, 2022 | 51.00 | 51.06 | 48.19 | 49.09 | 2,369,756 | -1.67(-3.29%) |
Feb 01, 2022 | 50.19 | 50.96 | 48.23 | 50.76 | 3,199,662 | +1.06(+2.13%) |
Jan 31, 2022 | 46.00 | 49.76 | 49.70 | 3,765,275 | +3.76(+8.18%) | |
Jan 28, 2022 | 44.18 | 45.93 | 42.83 | 45.94 | 3,900,490 | +1.95(+4.43%) |
Jan 27, 2022 | 46.70 | 46.96 | 43.96 | 43.99 | 3,262,295 | -1.65(-3.62%) |
Jan 26, 2022 | 47.57 | 49.58 | 45.39 | 45.64 | 7,072,696 | -1.05(-2.25%) |
Jan 25, 2022 | 46.75 | 48.05 | 45.46 | 46.69 | 6,182,427 | -1.33(-2.77%) |
Jan 24, 2022 | 45.23 | 48.24 | 43.09 | 48.02 | 8,389,801 | +1.42(+3.04%) |
Jan 21, 2022 | 47.59 | 48.86 | 46.58 | 46.60 | 6,996,273 | -1.16(-2.42%) |
Jan 20, 2022 | 48.42 | 51.16 | 47.59 | 47.76 | 4,185,844 | -0.03(-0.06%) |
Jan 19, 2022 | 49.16 | 50.45 | 47.67 | 47.79 | 5,931,854 | -0.89(-1.83%) |
Jan 18, 2022 | 50.47 | 51.48 | 48.56 | 48.68 | 4,162,006 | -2.90(-5.62%) |
Jan 14, 2022 | 51.58 | 0 | +0.53(+1.04%) | |||
Jan 13, 2022 | 53.45 | 53.46 | 50.93 | 51.05 | 5,599,861 | -2.37(-4.44%) |
Jan 12, 2022 | 56.14 | 56.77 | 53.25 | 53.42 | 3,544,243 | -2.26(-4.06%) |
Jan 11, 2022 | 53.98 | 56.00 | 53.61 | 55.68 | 3,481,056 | +1.42(+2.62%) |
Jan 10, 2022 | 53.78 | 54.29 | 51.69 | 54.26 | 6,017,821 | +0.01(+0.02%) |
Jan 07, 2022 | 55.00 | 57.55 | 54.20 | 54.25 | 4,167,618 | -0.81(-1.47%) |
Jan 06, 2022 | 55.77 | 56.89 | 53.47 | 55.06 | 4,863,238 | -0.89(-1.59%) |
Jan 05, 2022 | 59.92 | 60.57 | 55.94 | 55.95 | 4,628,551 | -4.30(-7.14%) |
Jan 04, 2022 | 63.59 | 63.59 | 59.19 | 60.25 | 2,751,286 | -3.01(-4.76%) |