Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 50.10 | 51.90 | 50.10 | 51.02 | 728,399 | +1.06(+2.12%) |
Jan 30, 2023 | 52.10 | 52.37 | 49.86 | 49.96 | 1,179,589 | -2.82(-5.34%) |
Jan 27, 2023 | 50.16 | 53.19 | 50.00 | 52.78 | 879,866 | +2.31(+4.58%) |
Jan 26, 2023 | 51.50 | 52.00 | 49.41 | 50.47 | 906,038 | -0.28(-0.55%) |
Jan 25, 2023 | 50.70 | 51.20 | 49.30 | 50.75 | 1,009,983 | -1.21(-2.33%) |
Jan 24, 2023 | 50.95 | 52.31 | 50.64 | 51.96 | 796,465 | +0.64(+1.25%) |
Jan 23, 2023 | 49.68 | 51.40 | 49.13 | 51.32 | 789,826 | +1.71(+3.45%) |
Jan 20, 2023 | 48.14 | 50.04 | 47.50 | 49.61 | 899,061 | +1.94(+4.07%) |
Jan 19, 2023 | 49.63 | 49.70 | 46.91 | 47.67 | 1,004,761 | -2.88(-5.70%) |
Jan 18, 2023 | 52.13 | 54.18 | 50.18 | 50.55 | 1,315,679 | -1.22(-2.36%) |
Jan 17, 2023 | 49.93 | 52.33 | 48.82 | 51.77 | 1,055,327 | +1.83(+3.66%) |
Jan 13, 2023 | 48.98 | 50.89 | 48.95 | 49.94 | 1,397,604 | +0.28(+0.56%) |
Jan 12, 2023 | 48.42 | 49.70 | 45.77 | 49.66 | 913,494 | +1.31(+2.71%) |
Jan 11, 2023 | 48.59 | 49.39 | 47.16 | 48.35 | 936,706 | +0.11(+0.23%) |
Jan 10, 2023 | 46.69 | 48.26 | 46.69 | 48.24 | 699,149 | +1.56(+3.34%) |
Jan 09, 2023 | 47.94 | 48.73 | 46.56 | 46.68 | 1,006,033 | -0.53(-1.12%) |
Jan 06, 2023 | 47.56 | 48.47 | 46.30 | 47.21 | 1,475,494 | -0.24(-0.51%) |
Jan 05, 2023 | 45.97 | 47.86 | 45.03 | 47.45 | 1,414,707 | +2.45(+5.44%) |
Jan 04, 2023 | 41.52 | 45.01 | 41.20 | 45.00 | 1,257,456 | +4.00(+9.76%) |
Jan 03, 2023 | 41.19 | 41.65 | 39.88 | 41.00 | 1,363,958 | +0.35(+0.86%) |
Dec 30, 2022 | 39.82 | 40.68 | 38.94 | 40.65 | 1,147,176 | +0.32(+0.79%) |
Dec 29, 2022 | 39.75 | 41.23 | 39.34 | 40.33 | 1,360,244 | +1.14(+2.91%) |
Dec 28, 2022 | 40.99 | 41.87 | 39.05 | 39.19 | 1,296,386 | -1.82(-4.44%) |
Dec 27, 2022 | 43.70 | 43.89 | 40.79 | 41.01 | 1,287,630 | -3.08(-6.99%) |
Dec 23, 2022 | 46.15 | 46.88 | 43.93 | 44.09 | 987,676 | -1.99(-4.32%) |
Dec 22, 2022 | 44.94 | 46.15 | 44.72 | 46.08 | 1,093,141 | +0.66(+1.45%) |
Dec 21, 2022 | 44.39 | 45.69 | 43.88 | 45.42 | 1,089,819 | +1.11(+2.51%) |
Dec 20, 2022 | 43.75 | 44.77 | 43.58 | 44.31 | 955,006 | +0.25(+0.57%) |
Dec 19, 2022 | 46.50 | 46.50 | 43.61 | 44.06 | 1,177,547 | -2.35(-5.06%) |
Dec 16, 2022 | 47.28 | 47.28 | 44.84 | 46.41 | 2,114,197 | -1.09(-2.29%) |
Dec 15, 2022 | 49.07 | 50.38 | 47.34 | 47.50 | 949,105 | -2.69(-5.36%) |
Dec 14, 2022 | 50.70 | 52.22 | 49.53 | 50.19 | 984,926 | -0.51(-1.01%) |
Dec 13, 2022 | 53.40 | 54.16 | 48.47 | 50.70 | 1,816,343 | -0.36(-0.71%) |
Dec 12, 2022 | 49.23 | 51.26 | 47.13 | 51.06 | 1,581,704 | +2.07(+4.23%) |
Dec 09, 2022 | 50.23 | 50.74 | 48.99 | 48.99 | 1,131,725 | -1.51(-2.99%) |
Dec 08, 2022 | 50.78 | 51.26 | 49.13 | 50.50 | 730,493 | -0.11(-0.22%) |
Dec 07, 2022 | 50.49 | 51.54 | 49.80 | 50.61 | 1,252,252 | -0.17(-0.33%) |
Dec 06, 2022 | 52.12 | 52.18 | 50.08 | 50.78 | 731,365 | -1.33(-2.55%) |
Dec 05, 2022 | 54.07 | 54.39 | 51.19 | 52.11 | 1,045,331 | -2.39(-4.39%) |
Dec 02, 2022 | 53.33 | 54.68 | 52.63 | 54.50 | 742,136 | +0.16(+0.29%) |
Dec 01, 2022 | 54.18 | 55.34 | 53.37 | 54.34 | 668,235 | -0.45(-0.82%) |
Nov 30, 2022 | 53.50 | 54.89 | 51.46 | 54.79 | 1,143,774 | +1.91(+3.61%) |
Nov 29, 2022 | 53.64 | 54.35 | 52.52 | 52.88 | 646,442 | -0.46(-0.86%) |
Nov 28, 2022 | 54.97 | 55.60 | 53.02 | 53.34 | 692,139 | -1.65(-3.00%) |
Nov 25, 2022 | 54.46 | 55.03 | 53.34 | 54.99 | 323,025 | -0.04(-0.07%) |
Nov 23, 2022 | 55.55 | 56.80 | 54.84 | 55.03 | 632,501 | -0.43(-0.78%) |
Nov 22, 2022 | 55.38 | 55.52 | 53.91 | 55.46 | 601,987 | -0.08(-0.14%) |
Nov 21, 2022 | 57.58 | 58.33 | 54.37 | 55.54 | 799,012 | -2.20(-3.81%) |
Nov 18, 2022 | 58.71 | 62.12 | 57.26 | 57.74 | 992,818 | +0.10(+0.17%) |
Nov 17, 2022 | 56.93 | 58.23 | 56.14 | 57.64 | 780,192 | -1.12(-1.91%) |
Nov 16, 2022 | 60.88 | 61.13 | 57.97 | 58.76 | 1,057,091 | -2.25(-3.69%) |
Nov 15, 2022 | 63.52 | 64.22 | 60.32 | 61.01 | 1,249,441 | +1.23(+2.06%) |
Nov 14, 2022 | 60.00 | 62.22 | 59.14 | 59.78 | 1,194,087 | -0.57(-0.94%) |
Nov 11, 2022 | 54.14 | 62.23 | 54.14 | 60.35 | 2,402,895 | +5.66(+10.35%) |
Nov 10, 2022 | 52.35 | 54.97 | 51.31 | 54.69 | 1,389,705 | +5.76(+11.77%) |
Nov 09, 2022 | 50.26 | 51.04 | 48.77 | 48.93 | 869,456 | -1.80(-3.55%) |
Nov 08, 2022 | 49.50 | 52.54 | 49.19 | 50.73 | 824,838 | +1.03(+2.07%) |
Nov 07, 2022 | 50.63 | 51.25 | 48.49 | 49.70 | 1,087,833 | -1.48(-2.89%) |
Nov 04, 2022 | 54.30 | 54.45 | 49.71 | 51.18 | 1,135,054 | -2.06(-3.87%) |
Nov 03, 2022 | 54.39 | 54.46 | 53.20 | 53.24 | 940,803 | -1.44(-2.63%) |
Nov 02, 2022 | 51.99 | 54.68 | 1,532,482 | +2.66(+5.11%) | ||
Nov 01, 2022 | 53.81 | 54.15 | 51.95 | 52.02 | 683,718 | -0.32(-0.61%) |
Oct 31, 2022 | 53.95 | 54.63 | 51.83 | 52.34 | 934,309 | -1.95(-3.59%) |
Oct 28, 2022 | 52.18 | 54.38 | 51.50 | 54.29 | 935,427 | +1.93(+3.69%) |
Oct 27, 2022 | 55.61 | 55.69 | 52.32 | 52.36 | 965,688 | -2.84(-5.14%) |
Oct 26, 2022 | 52.18 | 57.89 | 52.15 | 55.20 | 1,092,357 | +2.75(+5.24%) |
Oct 25, 2022 | 50.95 | 52.95 | 50.95 | 52.45 | 1,011,954 | +2.05(+4.07%) |
Oct 24, 2022 | 50.85 | 50.85 | 48.49 | 50.40 | 962,316 | -0.44(-0.87%) |
Oct 21, 2022 | 51.52 | 51.95 | 50.20 | 50.84 | 1,384,084 | -0.45(-0.88%) |
Oct 20, 2022 | 53.69 | 54.68 | 51.00 | 51.29 | 1,191,183 | -2.78(-5.14%) |
Oct 19, 2022 | 56.20 | 56.46 | 53.56 | 54.07 | 898,303 | -2.83(-4.97%) |
Oct 18, 2022 | 58.11 | 59.50 | 55.42 | 56.90 | 828,271 | +0.57(+1.01%) |
Oct 17, 2022 | 54.75 | 56.66 | 54.38 | 56.33 | 918,386 | +2.26(+4.18%) |
Oct 14, 2022 | 58.79 | 59.53 | 53.98 | 54.07 | 1,125,919 | -3.99(-6.87%) |
Oct 13, 2022 | 56.01 | 58.99 | 55.38 | 58.06 | 1,005,468 | -0.45(-0.77%) |
Oct 12, 2022 | 58.35 | 59.46 | 57.31 | 58.51 | 606,303 | +0.00(+0.00%) |
Oct 11, 2022 | 58.90 | 61.15 | 57.10 | 58.51 | 1,424,437 | -2.31(-3.80%) |
Oct 10, 2022 | 61.40 | 61.49 | 59.25 | 60.82 | 753,457 | -0.83(-1.35%) |
Oct 07, 2022 | 63.88 | 64.19 | 61.26 | 61.65 | 775,468 | -3.61(-5.53%) |
Oct 06, 2022 | 64.44 | 66.13 | 63.38 | 65.26 | 712,131 | +0.63(+0.97%) |
Oct 05, 2022 | 64.44 | 65.00 | 61.42 | 64.63 | 1,554,249 | -1.04(-1.58%) |
Oct 04, 2022 | 64.40 | 66.20 | 64.39 | 65.67 | 1,356,796 | +2.57(+4.07%) |
Oct 03, 2022 | 66.02 | 66.31 | 61.74 | 63.10 | 1,156,035 | -2.25(-3.44%) |
Sep 30, 2022 | 64.52 | 68.06 | 64.50 | 65.35 | 1,276,401 | +0.86(+1.33%) |
Sep 29, 2022 | 66.42 | 66.85 | 62.84 | 64.49 | 1,347,906 | -2.45(-3.66%) |
Sep 28, 2022 | 64.16 | 67.43 | 63.82 | 66.94 | 1,270,021 | +3.31(+5.20%) |
Sep 27, 2022 | 62.94 | 66.56 | 62.41 | 63.63 | 1,667,337 | +2.53(+4.14%) |
Sep 26, 2022 | 63.09 | 64.44 | 61.04 | 61.10 | 808,489 | -2.06(-3.26%) |
Sep 23, 2022 | 63.88 | 64.59 | 61.78 | 63.16 | 1,089,098 | -1.74(-2.68%) |
Sep 22, 2022 | 66.15 | 66.15 | 64.01 | 64.90 | 936,602 | -1.75(-2.63%) |
Sep 21, 2022 | 70.66 | 70.82 | 66.65 | 66.65 | 1,005,372 | -3.48(-4.96%) |
Sep 20, 2022 | 68.05 | 71.26 | 68.00 | 70.13 | 769,553 | +1.31(+1.90%) |
Sep 19, 2022 | 69.26 | 69.96 | 65.82 | 68.82 | 1,069,301 | -1.71(-2.42%) |
Sep 16, 2022 | 73.02 | 73.62 | 69.25 | 70.53 | 2,177,135 | -4.48(-5.97%) |
Sep 15, 2022 | 71.16 | 75.18 | 71.01 | 75.01 | 1,680,017 | +2.82(+3.91%) |
Sep 14, 2022 | 68.18 | 72.31 | 67.13 | 72.19 | 1,215,388 | +4.64(+6.87%) |
Sep 13, 2022 | 66.51 | 68.45 | 65.40 | 67.55 | 1,347,454 | -2.27(-3.25%) |
Sep 12, 2022 | 67.00 | 70.44 | 66.49 | 69.82 | 1,515,424 | +2.86(+4.27%) |
Sep 09, 2022 | 66.92 | 67.63 | 66.19 | 66.96 | 800,270 | +0.69(+1.04%) |
Sep 08, 2022 | 64.07 | 66.94 | 63.77 | 66.27 | 783,076 | +1.26(+1.94%) |
Sep 07, 2022 | 63.02 | 65.52 | 62.84 | 65.01 | 901,706 | +2.25(+3.59%) |
Sep 06, 2022 | 63.56 | 63.78 | 62.10 | 62.76 | 762,569 | -0.98(-1.54%) |
Sep 02, 2022 | 66.43 | 66.64 | 63.51 | 63.74 | 983,790 | -1.86(-2.84%) |
Sep 01, 2022 | 64.02 | 65.80 | 62.76 | 65.60 | 1,112,498 | +0.51(+0.78%) |
Aug 31, 2022 | 66.70 | 66.98 | 64.17 | 65.09 | 804,919 | -0.08(-0.12%) |
Aug 30, 2022 | 66.63 | 67.15 | 64.16 | 65.17 | 899,387 | -0.60(-0.91%) |
Aug 29, 2022 | 66.03 | 67.74 | 65.23 | 65.77 | 994,895 | -1.60(-2.37%) |
Aug 26, 2022 | 71.89 | 72.57 | 67.05 | 67.37 | 1,141,427 | -5.07(-7.00%) |
Aug 25, 2022 | 73.18 | 73.78 | 70.72 | 72.44 | 1,179,234 | +0.47(+0.65%) |
Aug 24, 2022 | 68.69 | 72.16 | 67.10 | 71.97 | 885,045 | +3.27(+4.76%) |
Aug 23, 2022 | 66.87 | 69.08 | 65.17 | 68.70 | 1,205,827 | +2.35(+3.54%) |
Aug 22, 2022 | 67.00 | 68.91 | 66.11 | 66.35 | 1,131,158 | -2.25(-3.28%) |
Aug 19, 2022 | 71.65 | 71.77 | 68.21 | 68.60 | 1,446,291 | -3.55(-4.92%) |
Aug 18, 2022 | 71.84 | 72.62 | 69.77 | 72.15 | 850,362 | +0.41(+0.57%) |
Aug 17, 2022 | 73.93 | 74.88 | 71.01 | 71.74 | 1,420,815 | -4.11(-5.42%) |
Aug 16, 2022 | 80.11 | 80.11 | 75.35 | 75.85 | 1,081,685 | -4.29(-5.35%) |
Aug 15, 2022 | 78.59 | 80.60 | 77.06 | 80.14 | 855,608 | +1.48(+1.88%) |
Aug 12, 2022 | 77.50 | 80.11 | 76.39 | 78.66 | 903,047 | +1.13(+1.46%) |
Aug 11, 2022 | 80.00 | 83.79 | 77.27 | 77.53 | 1,451,536 | -1.34(-1.70%) |
Aug 10, 2022 | 77.75 | 79.27 | 75.14 | 78.87 | 1,104,154 | +3.74(+4.98%) |
Aug 09, 2022 | 78.55 | 78.57 | 74.57 | 75.13 | 1,578,818 | -6.26(-7.69%) |
Aug 08, 2022 | 81.00 | 84.10 | 80.16 | 81.39 | 1,535,687 | -0.01(-0.01%) |
Aug 05, 2022 | 76.44 | 81.90 | 75.14 | 81.40 | 1,643,606 | +2.49(+3.16%) |
Aug 04, 2022 | 79.51 | 80.50 | 76.02 | 78.91 | 1,459,577 | +0.33(+0.42%) |
Aug 03, 2022 | 77.92 | 83.05 | 77.72 | 78.58 | 1,566,578 | +2.24(+2.93%) |
Aug 02, 2022 | 73.38 | 77.26 | 73.29 | 76.34 | 935,075 | +2.33(+3.15%) |
Aug 01, 2022 | 74.00 | 76.75 | 72.90 | 74.01 | 957,828 | -0.99(-1.32%) |
Jul 29, 2022 | 75.00 | 75.74 | 73.03 | 75.00 | 1,013,912 | -0.90(-1.19%) |
Jul 28, 2022 | 79.26 | 80.91 | 74.32 | 75.90 | 1,201,412 | -3.03(-3.84%) |
Jul 27, 2022 | 77.76 | 79.21 | 75.13 | 78.93 | 845,203 | +1.81(+2.35%) |
Jul 26, 2022 | 76.27 | 79.86 | 75.15 | 77.12 | 1,237,391 | +0.62(+0.81%) |
Jul 25, 2022 | 75.23 | 76.88 | 72.71 | 76.50 | 1,187,690 | +0.68(+0.90%) |
Jul 22, 2022 | 80.56 | 80.69 | 75.10 | 75.82 | 1,532,959 | -4.13(-5.17%) |
Jul 21, 2022 | 82.16 | 82.34 | 78.52 | 79.95 | 1,464,699 | -2.39(-2.90%) |
Jul 20, 2022 | 83.55 | 86.95 | 81.56 | 82.34 | 2,213,672 | -1.44(-1.72%) |
Jul 19, 2022 | 80.91 | 83.95 | 78.60 | 83.78 | 1,304,881 | +4.42(+5.57%) |
Jul 18, 2022 | 84.56 | 85.86 | 79.36 | 79.36 | 1,719,128 | -4.03(-4.83%) |
Jul 15, 2022 | 81.91 | 83.39 | 77.82 | 83.39 | 1,541,816 | +1.48(+1.81%) |
Jul 14, 2022 | 80.62 | 83.50 | 80.02 | 81.91 | 2,131,195 | +1.21(+1.50%) |
Jul 13, 2022 | 75.56 | 82.68 | 75.04 | 80.70 | 3,270,068 | +1.65(+2.09%) |
Jul 12, 2022 | 74.71 | 79.78 | 72.41 | 79.05 | 2,552,326 | +5.34(+7.24%) |
Jul 11, 2022 | 76.28 | 77.35 | 73.26 | 73.71 | 1,899,351 | -2.99(-3.90%) |
Jul 08, 2022 | 76.51 | 79.15 | 75.65 | 76.70 | 1,727,328 | -1.50(-1.92%) |
Jul 07, 2022 | 72.06 | 79.27 | 72.00 | 78.20 | 2,787,224 | +5.50(+7.57%) |
Jul 06, 2022 | 70.70 | 76.99 | 70.65 | 72.70 | 4,849,170 | +2.10(+2.97%) |
Jul 05, 2022 | 63.39 | 71.64 | 62.04 | 70.60 | 3,040,202 | +6.81(+10.68%) |
Jul 01, 2022 | 61.11 | 64.00 | 60.41 | 63.79 | 947,769 | +3.02(+4.97%) |
Jun 30, 2022 | 61.92 | 63.20 | 60.67 | 60.77 | 1,376,739 | -2.23(-3.54%) |
Jun 29, 2022 | 62.76 | 63.90 | 60.99 | 63.00 | 1,714,786 | -0.28(-0.44%) |
Jun 28, 2022 | 66.48 | 67.70 | 62.56 | 63.28 | 1,556,137 | -3.62(-5.41%) |
Jun 27, 2022 | 67.06 | 69.42 | 63.62 | 66.90 | 2,494,168 | -0.06(-0.09%) |
Jun 24, 2022 | 66.57 | 67.16 | 61.06 | 66.96 | 2,952,357 | +1.81(+2.78%) |
Jun 23, 2022 | 59.16 | 65.95 | 57.78 | 65.15 | 3,406,874 | +5.21(+8.69%) |
Jun 22, 2022 | 63.01 | 63.23 | 56.34 | 59.94 | 5,836,309 | -4.73(-7.31%) |
Jun 21, 2022 | 71.01 | 75.24 | 59.82 | 64.67 | 7,446,179 | -5.33(-7.61%) |
Jun 17, 2022 | 66.45 | 72.28 | 66.25 | 70.00 | 5,968,348 | +5.36(+8.29%) |
Jun 16, 2022 | 59.99 | 65.52 | 59.72 | 64.64 | 2,403,888 | +1.98(+3.16%) |
Jun 15, 2022 | 58.90 | 63.08 | 58.90 | 62.66 | 2,081,832 | +4.55(+7.83%) |
Jun 14, 2022 | 55.74 | 58.13 | 53.52 | 58.11 | 1,531,422 | +2.84(+5.14%) |
Jun 13, 2022 | 59.26 | 59.68 | 53.36 | 55.27 | 3,760,991 | -8.49(-13.32%) |
Jun 10, 2022 | 67.83 | 69.28 | 63.11 | 63.76 | 1,889,790 | -7.94(-11.07%) |
Jun 09, 2022 | 72.84 | 75.42 | 71.69 | 71.70 | 1,305,146 | -2.13(-2.89%) |
Jun 08, 2022 | 68.87 | 74.59 | 68.44 | 73.83 | 2,577,328 | +4.79(+6.94%) |
Jun 07, 2022 | 63.15 | 69.05 | 63.15 | 69.04 | 1,392,237 | +4.82(+7.51%) |
Jun 06, 2022 | 65.70 | 66.39 | 63.38 | 64.22 | 1,218,561 | +0.01(+0.02%) |
Jun 03, 2022 | 59.70 | 65.58 | 59.52 | 64.21 | 1,999,189 | +3.21(+5.26%) |
Jun 02, 2022 | 57.53 | 62.20 | 56.85 | 61.00 | 1,552,625 | +3.13(+5.41%) |
Jun 01, 2022 | 58.07 | 59.33 | 56.60 | 57.87 | 1,211,198 | -0.18(-0.31%) |
May 31, 2022 | 57.69 | 59.42 | 56.42 | 58.05 | 1,460,690 | -0.29(-0.50%) |
May 27, 2022 | 56.01 | 58.56 | 54.48 | 58.34 | 1,112,445 | +3.11(+5.63%) |
May 26, 2022 | 54.67 | 56.72 | 53.89 | 55.23 | 987,844 | +0.68(+1.25%) |
May 25, 2022 | 51.76 | 54.94 | 51.55 | 54.55 | 1,100,987 | +2.17(+4.14%) |
May 24, 2022 | 53.42 | 53.91 | 51.46 | 52.38 | 1,096,307 | -2.33(-4.26%) |
May 23, 2022 | 55.94 | 57.25 | 53.96 | 54.71 | 925,158 | -1.63(-2.89%) |
May 20, 2022 | 56.65 | 58.08 | 52.73 | 56.34 | 1,339,186 | -0.15(-0.27%) |
May 19, 2022 | 54.64 | 57.95 | 53.62 | 56.49 | 1,318,056 | +1.73(+3.16%) |
May 18, 2022 | 53.01 | 56.27 | 52.85 | 54.76 | 1,291,533 | +0.40(+0.74%) |
May 17, 2022 | 52.68 | 54.87 | 51.69 | 54.36 | 1,379,336 | +2.82(+5.47%) |
May 16, 2022 | 52.27 | 53.14 | 50.48 | 51.54 | 1,276,634 | -0.69(-1.32%) |
May 13, 2022 | 48.19 | 52.80 | 48.19 | 52.23 | 1,569,309 | +5.69(+12.23%) |
May 12, 2022 | 42.60 | 48.70 | 42.51 | 46.54 | 2,279,254 | +2.87(+6.57%) |
May 11, 2022 | 45.43 | 48.55 | 42.99 | 43.67 | 2,535,499 | -3.64(-7.69%) |
May 10, 2022 | 44.48 | 49.02 | 43.55 | 47.31 | 2,324,892 | +4.08(+9.44%) |
May 09, 2022 | 46.20 | 47.30 | 43.05 | 43.23 | 2,207,914 | -4.78(-9.96%) |
May 06, 2022 | 50.73 | 50.99 | 46.58 | 48.01 | 1,746,056 | -3.33(-6.49%) |
May 05, 2022 | 54.17 | 54.85 | 50.28 | 51.34 | 1,267,551 | -4.28(-7.70%) |
May 04, 2022 | 52.54 | 56.46 | 50.51 | 55.62 | 1,505,791 | +3.00(+5.70%) |
May 03, 2022 | 52.39 | 54.15 | 51.38 | 52.62 | 878,851 | +0.64(+1.23%) |
May 02, 2022 | 49.58 | 52.04 | 48.40 | 51.98 | 1,300,085 | +2.36(+4.76%) |
Apr 29, 2022 | 51.63 | 53.90 | 49.53 | 49.62 | 974,504 | -2.00(-3.87%) |
Apr 28, 2022 | 52.03 | 53.21 | 48.38 | 51.62 | 1,879,776 | -0.34(-0.65%) |
Apr 27, 2022 | 52.54 | 53.90 | 51.10 | 51.96 | 925,896 | -0.84(-1.59%) |
Apr 26, 2022 | 56.48 | 57.57 | 52.79 | 52.80 | 1,137,540 | -4.47(-7.81%) |
Apr 25, 2022 | 55.34 | 57.49 | 55.01 | 57.27 | 1,134,466 | +1.59(+2.86%) |
Apr 22, 2022 | 55.43 | 57.04 | 54.78 | 55.68 | 796,683 | +0.15(+0.27%) |
Apr 21, 2022 | 58.51 | 60.42 | 55.08 | 55.53 | 1,195,392 | -2.05(-3.56%) |
Apr 20, 2022 | 59.55 | 59.55 | 56.80 | 57.58 | 868,024 | -1.38(-2.34%) |
Apr 19, 2022 | 58.57 | 60.60 | 57.87 | 58.96 | 1,009,177 | +0.22(+0.37%) |
Apr 18, 2022 | 61.51 | 61.85 | 58.43 | 58.74 | 1,025,380 | -3.45(-5.55%) |
Apr 14, 2022 | 65.37 | 65.47 | 61.59 | 62.19 | 1,052,616 | -3.65(-5.54%) |
Apr 13, 2022 | 64.10 | 66.55 | 63.47 | 65.84 | 957,154 | +1.29(+2.00%) |
Apr 12, 2022 | 62.50 | 66.07 | 62.48 | 64.55 | 1,280,052 | +3.10(+5.04%) |
Apr 11, 2022 | 60.52 | 62.02 | 59.13 | 61.45 | 1,103,995 | -0.17(-0.28%) |
Apr 08, 2022 | 64.06 | 64.40 | 61.01 | 61.62 | 775,284 | -2.32(-3.63%) |
Apr 07, 2022 | 65.45 | 66.93 | 62.43 | 63.94 | 1,044,883 | -2.18(-3.30%) |
Apr 06, 2022 | 65.32 | 67.15 | 63.86 | 66.12 | 1,105,455 | -1.36(-2.02%) |
Apr 05, 2022 | 69.50 | 70.40 | 67.07 | 67.48 | 1,187,926 | -2.03(-2.92%) |
Apr 04, 2022 | 66.81 | 70.18 | 66.81 | 69.51 | 1,270,204 | +3.36(+5.08%) |
Apr 01, 2022 | 63.55 | 68.75 | 63.30 | 66.15 | 1,564,268 | +3.38(+5.38%) |
Mar 31, 2022 | 64.60 | 65.00 | 62.52 | 62.77 | 721,618 | -1.31(-2.04%) |
Mar 30, 2022 | 65.95 | 67.87 | 63.72 | 64.08 | 1,096,840 | -1.87(-2.84%) |
Mar 29, 2022 | 64.31 | 67.26 | 63.66 | 65.95 | 1,645,797 | +3.12(+4.97%) |
Mar 28, 2022 | 62.20 | 64.00 | 60.56 | 62.83 | 996,624 | +0.69(+1.11%) |
Mar 25, 2022 | 64.43 | 64.54 | 61.55 | 62.14 | 899,809 | -2.26(-3.51%) |
Mar 24, 2022 | 64.14 | 64.55 | 61.56 | 64.40 | 997,172 | +0.83(+1.31%) |
Mar 23, 2022 | 67.05 | 67.05 | 63.52 | 63.57 | 1,082,164 | -3.93(-5.82%) |
Mar 22, 2022 | 65.93 | 68.26 | 64.71 | 67.50 | 899,423 | +1.84(+2.80%) |
Mar 21, 2022 | 68.01 | 68.02 | 64.38 | 65.66 | 1,105,521 | -2.23(-3.28%) |
Mar 18, 2022 | 66.81 | 70.94 | 66.62 | 67.89 | 6,620,404 | +0.43(+0.64%) |
Mar 17, 2022 | 64.87 | 68.39 | 63.83 | 67.46 | 1,761,605 | +1.92(+2.93%) |
Mar 16, 2022 | 61.44 | 65.65 | 60.77 | 65.54 | 2,092,274 | +5.50(+9.16%) |
Mar 15, 2022 | 58.04 | 60.77 | 57.78 | 60.04 | 1,228,656 | +1.98(+3.41%) |
Mar 14, 2022 | 60.66 | 63.38 | 57.57 | 58.06 | 1,404,405 | -3.36(-5.47%) |
Mar 11, 2022 | 62.99 | 64.81 | 61.33 | 61.42 | 1,176,258 | -1.01(-1.62%) |
Mar 10, 2022 | 60.72 | 62.98 | 59.58 | 62.43 | 1,003,825 | +0.01(+0.02%) |
Mar 09, 2022 | 60.84 | 63.19 | 60.84 | 62.42 | 1,553,941 | +2.07(+3.43%) |
Mar 08, 2022 | 54.27 | 62.62 | 53.78 | 60.35 | 2,581,078 | +5.15(+9.33%) |
Mar 07, 2022 | 54.15 | 56.84 | 53.70 | 55.20 | 2,226,091 | +2.01(+3.78%) |
Mar 04, 2022 | 53.73 | 55.75 | 52.43 | 53.19 | 972,177 | -1.00(-1.85%) |
Mar 03, 2022 | 58.78 | 58.98 | 53.61 | 54.19 | 1,438,634 | -4.59(-7.81%) |
Mar 02, 2022 | 57.57 | 59.47 | 55.47 | 58.78 | 1,100,097 | +1.34(+2.33%) |
Mar 01, 2022 | 60.41 | 61.62 | 56.81 | 57.44 | 2,258,015 | -3.93(-6.40%) |
Feb 28, 2022 | 59.57 | 62.62 | 58.90 | 61.37 | 1,445,121 | +1.64(+2.75%) |
Feb 25, 2022 | 57.51 | 59.94 | 57.04 | 59.73 | 1,605,518 | +2.57(+4.50%) |
Feb 24, 2022 | 50.86 | 57.68 | 50.54 | 57.16 | 1,877,856 | +3.91(+7.34%) |
Feb 23, 2022 | 56.57 | 57.00 | 53.04 | 53.25 | 1,334,026 | -2.41(-4.33%) |
Feb 22, 2022 | 57.09 | 58.94 | 55.17 | 55.66 | 1,633,001 | -2.63(-4.51%) |
Feb 18, 2022 | 58.29 | 0 | -0.32(-0.55%) | |||
Feb 17, 2022 | 60.86 | 62.31 | 58.41 | 58.61 | 1,309,604 | -3.36(-5.42%) |
Feb 16, 2022 | 59.64 | 62.30 | 59.60 | 61.97 | 1,577,857 | +1.00(+1.64%) |
Feb 15, 2022 | 60.00 | 61.36 | 58.85 | 60.97 | 1,677,454 | +2.36(+4.03%) |
Feb 14, 2022 | 59.51 | 61.05 | 58.31 | 58.61 | 2,115,661 | -0.79(-1.33%) |
Feb 11, 2022 | 62.60 | 63.88 | 58.98 | 59.40 | 1,386,986 | -2.50(-4.04%) |
Feb 10, 2022 | 63.50 | 66.50 | 61.30 | 61.90 | 1,417,431 | -3.14(-4.83%) |
Feb 09, 2022 | 62.05 | 65.89 | 62.05 | 65.04 | 1,239,145 | +4.00(+6.55%) |
Feb 08, 2022 | 61.81 | 62.89 | 60.03 | 61.04 | 1,234,143 | -1.32(-2.12%) |
Feb 07, 2022 | 61.89 | 65.90 | 61.69 | 62.36 | 1,238,998 | +0.47(+0.76%) |
Feb 04, 2022 | 60.53 | 62.72 | 58.91 | 61.89 | 1,187,295 | +1.49(+2.47%) |
Feb 03, 2022 | 60.02 | 60.40 | 1,160,684 | -1.72(-2.77%) | ||
Feb 02, 2022 | 67.00 | 67.39 | 61.66 | 62.12 | 1,816,361 | -3.41(-5.20%) |