Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 43.79 | 45.31 | 42.60 | 45.18 | 242,503 | +1.39(+3.17%) |
Nov 29, 2022 | 43.32 | 44.12 | 43.08 | 43.79 | 101,828 | +0.47(+1.08%) |
Nov 28, 2022 | 43.66 | 44.19 | 42.81 | 43.32 | 135,184 | -0.74(-1.68%) |
Nov 25, 2022 | 44.26 | 44.69 | 44.06 | 44.06 | 64,020 | -0.60(-1.34%) |
Nov 23, 2022 | 43.70 | 44.83 | 43.51 | 44.66 | 149,540 | +0.92(+2.10%) |
Nov 22, 2022 | 43.48 | 43.97 | 43.11 | 43.74 | 106,867 | +0.88(+2.05%) |
Nov 21, 2022 | 43.28 | 43.62 | 42.57 | 42.86 | 118,198 | -0.43(-0.99%) |
Nov 18, 2022 | 44.07 | 44.07 | 42.89 | 43.29 | 121,498 | +0.24(+0.56%) |
Nov 17, 2022 | 42.93 | 43.14 | 42.17 | 43.05 | 154,651 | -1.10(-2.49%) |
Nov 16, 2022 | 44.19 | 44.40 | 43.60 | 44.15 | 135,253 | -0.29(-0.65%) |
Nov 15, 2022 | 44.31 | 45.49 | 43.97 | 44.44 | 157,279 | +1.43(+3.32%) |
Nov 14, 2022 | 44.88 | 44.88 | 43.01 | 43.01 | 224,134 | -2.59(-5.68%) |
Nov 11, 2022 | 45.71 | 46.45 | 45.06 | 45.60 | 239,886 | +0.06(+0.13%) |
Nov 10, 2022 | 42.88 | 46.23 | 42.67 | 45.54 | 356,529 | +5.82(+14.65%) |
Nov 09, 2022 | 39.51 | 41.13 | 39.20 | 39.72 | 144,121 | -0.26(-0.65%) |
Nov 08, 2022 | 40.15 | 40.68 | 39.25 | 39.98 | 158,375 | -0.04(-0.10%) |
Nov 07, 2022 | 40.00 | 40.28 | 38.85 | 40.02 | 141,130 | +0.19(+0.48%) |
Nov 04, 2022 | 39.11 | 40.19 | 38.73 | 39.83 | 164,422 | +1.46(+3.81%) |
Nov 03, 2022 | 38.67 | 39.05 | 37.60 | 38.37 | 204,057 | -1.35(-3.40%) |
Nov 02, 2022 | 41.30 | 39.71 | 39.72 | 246,317 | -1.67(-4.03%) | |
Nov 01, 2022 | 42.49 | 42.49 | 40.95 | 41.39 | 181,976 | -0.10(-0.24%) |
Oct 31, 2022 | 42.11 | 42.45 | 41.00 | 41.49 | 304,919 | -1.48(-3.44%) |
Oct 28, 2022 | 41.69 | 43.26 | 41.35 | 42.97 | 360,051 | +1.17(+2.80%) |
Oct 27, 2022 | 42.83 | 43.24 | 41.19 | 41.80 | 419,745 | -1.02(-2.38%) |
Oct 26, 2022 | 44.41 | 44.71 | 42.82 | 42.82 | 300,708 | +0.37(+0.87%) |
Oct 25, 2022 | 40.76 | 43.02 | 40.76 | 42.45 | 271,338 | +1.94(+4.79%) |
Oct 24, 2022 | 40.00 | 40.63 | 39.73 | 40.51 | 190,811 | +0.69(+1.73%) |
Oct 21, 2022 | 38.07 | 39.85 | 37.75 | 39.82 | 293,863 | +1.69(+4.43%) |
Oct 20, 2022 | 38.13 | 39.35 | 37.88 | 38.13 | 220,946 | -0.21(-0.55%) |
Oct 19, 2022 | 39.36 | 39.50 | 37.61 | 38.34 | 197,806 | -1.86(-4.63%) |
Oct 18, 2022 | 39.94 | 40.42 | 39.29 | 40.20 | 173,435 | +1.26(+3.24%) |
Oct 17, 2022 | 39.20 | 39.77 | 38.67 | 38.94 | 261,599 | +0.75(+1.96%) |
Oct 14, 2022 | 40.48 | 40.72 | 38.13 | 38.19 | 257,247 | -1.94(-4.83%) |
Oct 13, 2022 | 38.75 | 40.45 | 37.27 | 40.13 | 228,563 | +0.16(+0.40%) |
Oct 12, 2022 | 40.30 | 40.38 | 39.48 | 39.97 | 199,747 | -0.26(-0.65%) |
Oct 11, 2022 | 39.76 | 40.99 | 39.10 | 40.23 | 236,738 | +0.15(+0.37%) |
Oct 10, 2022 | 40.52 | 40.52 | 39.66 | 40.08 | 186,887 | +0.01(+0.02%) |
Oct 07, 2022 | 40.54 | 40.82 | 39.72 | 40.07 | 196,315 | -1.20(-2.91%) |
Oct 06, 2022 | 40.61 | 41.48 | 40.51 | 41.27 | 182,496 | +0.31(+0.76%) |
Oct 05, 2022 | 40.60 | 41.24 | 40.34 | 40.96 | 189,752 | -0.62(-1.49%) |
Oct 04, 2022 | 39.59 | 41.65 | 39.59 | 41.58 | 360,688 | +2.84(+7.33%) |
Oct 03, 2022 | 36.92 | 38.83 | 36.69 | 38.74 | 354,477 | +2.51(+6.93%) |
Sep 30, 2022 | 37.04 | 37.25 | 36.16 | 36.23 | 180,436 | -0.62(-1.68%) |
Sep 29, 2022 | 37.04 | 37.04 | 36.31 | 36.85 | 168,382 | -0.96(-2.54%) |
Sep 28, 2022 | 36.10 | 38.18 | 35.89 | 37.81 | 236,901 | +2.14(+6.00%) |
Sep 27, 2022 | 36.66 | 36.83 | 35.37 | 35.67 | 237,175 | -0.54(-1.49%) |
Sep 26, 2022 | 37.67 | 37.93 | 36.13 | 36.21 | 292,734 | -1.55(-4.10%) |
Sep 23, 2022 | 37.00 | 37.84 | 36.60 | 37.76 | 331,948 | +0.27(+0.72%) |
Sep 22, 2022 | 38.77 | 38.90 | 37.22 | 37.49 | 304,765 | -1.50(-3.85%) |
Sep 21, 2022 | 40.02 | 40.32 | 38.93 | 38.99 | 163,656 | -0.54(-1.37%) |
Sep 20, 2022 | 39.56 | 39.78 | 39.04 | 39.53 | 152,149 | -0.55(-1.37%) |
Sep 19, 2022 | 39.56 | 40.29 | 39.24 | 40.08 | 245,253 | +0.77(+1.96%) |
Sep 16, 2022 | 38.04 | 39.59 | 38.04 | 39.31 | 822,952 | +0.93(+2.42%) |
Sep 15, 2022 | 38.40 | 39.42 | 38.14 | 38.38 | 508,614 | -0.17(-0.44%) |
Sep 14, 2022 | 38.90 | 39.11 | 38.01 | 38.55 | 364,751 | -0.39(-1.00%) |
Sep 13, 2022 | 41.73 | 41.90 | 38.90 | 38.94 | 462,806 | -4.35(-10.05%) |
Sep 12, 2022 | 43.43 | 44.10 | 43.09 | 43.29 | 230,878 | +0.42(+0.98%) |
Sep 09, 2022 | 42.02 | 43.00 | 41.97 | 42.87 | 185,348 | +1.10(+2.63%) |
Sep 08, 2022 | 41.34 | 41.77 | 40.71 | 41.77 | 130,952 | +0.00(+0.00%) |
Sep 07, 2022 | 40.99 | 41.84 | 40.84 | 41.77 | 230,064 | +0.84(+2.05%) |
Sep 06, 2022 | 42.02 | 42.08 | 40.79 | 40.93 | 205,452 | -1.09(-2.59%) |
Sep 02, 2022 | 42.35 | 43.12 | 41.55 | 42.02 | 281,575 | +0.03(+0.07%) |
Sep 01, 2022 | 42.87 | 42.91 | 41.45 | 41.99 | 632,190 | -1.25(-2.89%) |
Aug 31, 2022 | 44.27 | 44.27 | 43.11 | 43.24 | 245,107 | -0.64(-1.46%) |
Aug 30, 2022 | 44.88 | 45.34 | 43.80 | 43.88 | 328,188 | -0.66(-1.48%) |
Aug 29, 2022 | 44.04 | 45.23 | 43.90 | 44.54 | 198,371 | -0.24(-0.54%) |
Aug 26, 2022 | 46.40 | 46.65 | 44.54 | 44.78 | 232,738 | -1.47(-3.18%) |
Aug 25, 2022 | 44.48 | 46.40 | 44.48 | 46.25 | 187,828 | +1.61(+3.61%) |
Aug 24, 2022 | 43.67 | 45.49 | 43.29 | 44.64 | 237,707 | +0.67(+1.52%) |
Aug 23, 2022 | 44.56 | 45.09 | 43.94 | 43.97 | 205,087 | -0.20(-0.45%) |
Aug 22, 2022 | 44.27 | 44.91 | 43.94 | 44.17 | 245,996 | -0.92(-2.04%) |
Aug 19, 2022 | 46.45 | 46.59 | 44.87 | 45.09 | 231,328 | -1.81(-3.86%) |
Aug 18, 2022 | 46.50 | 47.12 | 46.28 | 46.90 | 131,771 | +0.36(+0.77%) |
Aug 17, 2022 | 47.36 | 47.36 | 46.17 | 46.54 | 210,791 | -1.36(-2.84%) |
Aug 16, 2022 | 47.31 | 48.51 | 46.61 | 47.90 | 164,435 | +0.11(+0.23%) |
Aug 15, 2022 | 48.01 | 48.22 | 47.28 | 47.79 | 139,660 | -0.42(-0.87%) |
Aug 12, 2022 | 46.90 | 48.39 | 46.56 | 48.21 | 232,535 | +1.45(+3.10%) |
Aug 11, 2022 | 47.13 | 47.62 | 46.34 | 46.76 | 209,103 | +0.24(+0.52%) |
Aug 10, 2022 | 45.65 | 47.60 | 45.65 | 46.52 | 226,919 | +2.07(+4.66%) |
Aug 09, 2022 | 45.71 | 45.71 | 43.82 | 44.45 | 253,768 | -1.54(-3.35%) |
Aug 08, 2022 | 45.60 | 46.77 | 45.60 | 45.99 | 190,952 | +0.43(+0.94%) |
Aug 05, 2022 | 45.15 | 46.52 | 45.03 | 45.56 | 147,810 | -0.68(-1.47%) |
Aug 04, 2022 | 44.25 | 46.71 | 44.25 | 46.24 | 237,792 | +1.89(+4.26%) |
Aug 03, 2022 | 44.41 | 44.65 | 43.57 | 44.35 | 231,011 | +0.25(+0.57%) |
Aug 02, 2022 | 45.73 | 46.07 | 44.05 | 44.10 | 243,088 | -1.70(-3.71%) |
Aug 01, 2022 | 45.82 | 46.53 | 45.20 | 45.80 | 526,342 | -0.21(-0.46%) |
Jul 29, 2022 | 46.58 | 46.84 | 45.85 | 46.01 | 370,430 | -0.72(-1.54%) |
Jul 28, 2022 | 46.95 | 47.61 | 45.62 | 46.73 | 375,872 | +0.26(+0.56%) |
Jul 27, 2022 | 46.19 | 46.82 | 44.43 | 46.47 | 399,978 | +1.21(+2.67%) |
Jul 26, 2022 | 45.25 | 45.82 | 44.75 | 45.26 | 330,455 | -0.40(-0.88%) |
Jul 25, 2022 | 46.50 | 46.50 | 45.52 | 45.66 | 203,862 | -0.57(-1.23%) |
Jul 22, 2022 | 45.95 | 46.90 | 45.31 | 46.23 | 226,610 | +0.65(+1.43%) |
Jul 21, 2022 | 44.25 | 45.80 | 43.41 | 45.58 | 234,614 | +0.61(+1.36%) |
Jul 20, 2022 | 45.11 | 45.44 | 44.68 | 44.97 | 219,284 | -0.04(-0.09%) |
Jul 19, 2022 | 44.80 | 45.29 | 43.86 | 45.01 | 326,427 | +1.12(+2.55%) |
Jul 18, 2022 | 44.05 | 44.72 | 43.11 | 43.89 | 188,443 | +0.07(+0.16%) |
Jul 15, 2022 | 44.29 | 44.39 | 42.81 | 43.82 | 192,291 | +0.40(+0.92%) |
Jul 14, 2022 | 43.72 | 43.72 | 42.81 | 43.42 | 135,924 | -0.84(-1.90%) |
Jul 13, 2022 | 42.98 | 44.36 | 42.20 | 44.26 | 190,716 | +0.37(+0.84%) |
Jul 12, 2022 | 43.03 | 44.57 | 43.03 | 43.89 | 169,057 | +0.79(+1.83%) |
Jul 11, 2022 | 42.95 | 43.76 | 42.91 | 43.10 | 145,532 | -0.14(-0.32%) |
Jul 08, 2022 | 42.56 | 43.50 | 42.40 | 43.24 | 145,504 | +0.27(+0.63%) |
Jul 07, 2022 | 43.32 | 43.58 | 42.55 | 42.97 | 208,630 | +0.07(+0.16%) |
Jul 06, 2022 | 43.68 | 44.16 | 41.74 | 42.90 | 233,625 | -0.71(-1.63%) |
Jul 05, 2022 | 41.94 | 43.70 | 41.42 | 43.61 | 264,514 | +0.97(+2.27%) |
Jul 01, 2022 | 39.81 | 42.78 | 39.81 | 42.64 | 410,344 | +2.98(+7.51%) |
Jun 30, 2022 | 38.71 | 39.97 | 38.15 | 39.66 | 162,642 | +0.36(+0.92%) |
Jun 29, 2022 | 38.97 | 39.45 | 38.30 | 39.30 | 135,856 | -0.40(-1.01%) |
Jun 28, 2022 | 40.74 | 41.25 | 39.66 | 39.70 | 189,301 | -0.78(-1.93%) |
Jun 27, 2022 | 40.19 | 41.46 | 39.80 | 40.48 | 193,865 | +0.47(+1.17%) |
Jun 24, 2022 | 40.03 | 40.74 | 39.23 | 40.01 | 546,152 | +0.67(+1.70%) |
Jun 23, 2022 | 36.98 | 39.42 | 36.42 | 39.34 | 306,641 | +2.74(+7.49%) |
Jun 22, 2022 | 35.56 | 37.41 | 35.47 | 36.60 | 187,500 | +0.60(+1.67%) |
Jun 21, 2022 | 36.75 | 37.58 | 35.34 | 36.00 | 359,078 | +0.11(+0.31%) |
Jun 17, 2022 | 35.58 | 36.18 | 34.33 | 35.89 | 729,707 | +0.20(+0.56%) |
Jun 16, 2022 | 38.06 | 38.12 | 35.24 | 35.69 | 463,593 | -3.53(-9.00%) |
Jun 15, 2022 | 39.89 | 40.01 | 37.99 | 39.22 | 333,262 | -0.09(-0.23%) |
Jun 14, 2022 | 39.49 | 40.12 | 38.98 | 39.31 | 225,847 | -0.28(-0.71%) |
Jun 13, 2022 | 41.81 | 42.79 | 39.08 | 39.59 | 451,239 | -3.56(-8.25%) |
Jun 10, 2022 | 44.50 | 44.78 | 42.72 | 43.15 | 292,195 | -1.89(-4.20%) |
Jun 09, 2022 | 44.66 | 45.64 | 44.66 | 45.04 | 234,222 | +0.21(+0.47%) |
Jun 08, 2022 | 45.50 | 45.88 | 44.44 | 44.83 | 229,778 | -1.18(-2.56%) |
Jun 07, 2022 | 45.74 | 46.65 | 45.08 | 46.01 | 282,599 | -0.48(-1.03%) |
Jun 06, 2022 | 47.19 | 47.19 | 45.96 | 46.49 | 189,467 | -0.26(-0.56%) |
Jun 03, 2022 | 47.02 | 47.54 | 46.57 | 46.75 | 239,822 | -0.76(-1.60%) |
Jun 02, 2022 | 47.74 | 48.54 | 46.70 | 47.51 | 274,017 | +0.28(+0.59%) |
Jun 01, 2022 | 47.39 | 47.48 | 46.19 | 47.23 | 441,180 | +0.48(+1.03%) |
May 31, 2022 | 46.37 | 47.18 | 46.00 | 46.75 | 446,376 | -0.08(-0.17%) |
May 27, 2022 | 46.39 | 46.95 | 46.05 | 46.83 | 217,849 | +0.70(+1.52%) |
May 26, 2022 | 45.24 | 47.10 | 45.24 | 46.13 | 314,768 | +0.96(+2.13%) |
May 25, 2022 | 43.09 | 45.45 | 43.09 | 45.17 | 292,042 | +2.08(+4.83%) |
May 24, 2022 | 43.51 | 43.89 | 41.99 | 43.09 | 317,366 | -0.97(-2.20%) |
May 23, 2022 | 45.77 | 46.34 | 43.85 | 44.06 | 229,665 | -1.49(-3.27%) |
May 20, 2022 | 46.50 | 46.52 | 43.95 | 45.55 | 205,384 | -0.21(-0.46%) |
May 19, 2022 | 44.71 | 46.53 | 44.71 | 45.76 | 289,960 | +0.73(+1.62%) |
May 18, 2022 | 45.66 | 46.10 | 44.92 | 45.03 | 600,818 | -1.44(-3.10%) |
May 17, 2022 | 45.84 | 46.61 | 44.52 | 46.47 | 280,571 | +1.84(+4.12%) |
May 16, 2022 | 44.84 | 45.16 | 43.32 | 44.63 | 213,727 | -0.38(-0.84%) |
May 13, 2022 | 44.25 | 45.70 | 43.91 | 45.01 | 284,467 | +1.26(+2.88%) |
May 12, 2022 | 41.27 | 44.08 | 41.27 | 43.75 | 274,963 | +2.31(+5.57%) |
May 11, 2022 | 43.76 | 44.00 | 41.37 | 41.44 | 275,129 | -2.44(-5.56%) |
May 10, 2022 | 46.45 | 46.46 | 43.05 | 43.88 | 313,674 | -1.92(-4.19%) |
May 09, 2022 | 45.90 | 47.81 | 45.38 | 45.80 | 330,294 | -0.92(-1.97%) |
May 06, 2022 | 46.50 | 47.26 | 45.48 | 46.72 | 307,758 | -0.22(-0.47%) |
May 05, 2022 | 49.03 | 49.75 | 46.09 | 46.94 | 464,962 | -3.15(-6.29%) |
May 04, 2022 | 47.43 | 50.42 | 46.67 | 50.09 | 370,633 | +3.11(+6.62%) |
May 03, 2022 | 46.35 | 47.25 | 45.70 | 46.98 | 243,480 | +0.82(+1.78%) |
May 02, 2022 | 44.28 | 46.19 | 43.89 | 46.16 | 264,886 | +1.88(+4.25%) |
Apr 29, 2022 | 44.03 | 45.28 | 44.01 | 44.28 | 312,911 | -0.31(-0.70%) |
Apr 28, 2022 | 43.73 | 45.41 | 42.47 | 44.59 | 299,195 | +1.98(+4.65%) |
Apr 27, 2022 | 43.93 | 44.81 | 42.25 | 42.61 | 411,377 | -2.10(-4.70%) |
Apr 26, 2022 | 44.54 | 45.89 | 44.43 | 44.71 | 343,662 | -0.36(-0.80%) |
Apr 25, 2022 | 42.20 | 45.18 | 41.80 | 45.07 | 334,645 | +2.60(+6.12%) |
Apr 22, 2022 | 43.36 | 43.36 | 42.24 | 42.47 | 249,342 | -1.35(-3.08%) |
Apr 21, 2022 | 45.61 | 45.98 | 43.48 | 43.82 | 292,588 | -1.12(-2.49%) |
Apr 20, 2022 | 45.33 | 46.44 | 44.80 | 44.94 | 252,273 | +0.10(+0.22%) |
Apr 19, 2022 | 43.15 | 45.28 | 43.15 | 44.84 | 291,648 | +1.70(+3.94%) |
Apr 18, 2022 | 43.09 | 43.72 | 42.65 | 43.14 | 173,831 | -0.09(-0.21%) |
Apr 14, 2022 | 44.35 | 45.18 | 43.02 | 43.23 | 242,593 | -0.86(-1.95%) |
Apr 13, 2022 | 42.58 | 44.30 | 42.38 | 44.09 | 415,093 | +1.47(+3.45%) |
Apr 12, 2022 | 43.01 | 44.43 | 42.48 | 42.62 | 386,932 | +0.48(+1.14%) |
Apr 11, 2022 | 41.06 | 42.82 | 41.06 | 42.14 | 415,211 | +0.70(+1.69%) |
Apr 08, 2022 | 41.15 | 42.88 | 40.68 | 41.44 | 332,722 | +0.26(+0.63%) |
Apr 07, 2022 | 41.91 | 42.48 | 40.30 | 41.18 | 433,432 | -0.74(-1.77%) |
Apr 06, 2022 | 42.85 | 43.11 | 41.72 | 41.92 | 266,489 | -1.41(-3.25%) |
Apr 05, 2022 | 45.10 | 45.50 | 43.14 | 43.33 | 348,465 | -1.69(-3.75%) |
Apr 04, 2022 | 45.00 | 45.61 | 44.64 | 45.02 | 290,835 | +0.48(+1.08%) |
Apr 01, 2022 | 44.74 | 44.80 | 43.67 | 44.54 | 337,844 | +0.19(+0.43%) |
Mar 31, 2022 | 45.64 | 46.15 | 44.22 | 44.35 | 378,986 | -1.69(-3.67%) |
Mar 30, 2022 | 47.38 | 47.38 | 45.59 | 46.04 | 369,099 | -1.25(-2.64%) |
Mar 29, 2022 | 46.50 | 47.63 | 46.14 | 47.29 | 305,382 | +1.62(+3.55%) |
Mar 28, 2022 | 45.68 | 46.06 | 45.26 | 45.67 | 231,173 | -0.24(-0.52%) |
Mar 25, 2022 | 46.42 | 46.50 | 45.40 | 45.91 | 300,293 | -0.34(-0.74%) |
Mar 24, 2022 | 46.26 | 46.72 | 45.35 | 46.25 | 319,955 | -0.16(-0.34%) |
Mar 23, 2022 | 47.86 | 48.09 | 46.22 | 46.41 | 408,350 | -1.88(-3.89%) |
Mar 22, 2022 | 48.33 | 49.33 | 47.63 | 48.29 | 258,554 | +0.02(+0.04%) |
Mar 21, 2022 | 50.69 | 50.69 | 47.85 | 48.27 | 239,715 | -2.56(-5.04%) |
Mar 18, 2022 | 50.08 | 51.08 | 49.19 | 50.83 | 429,072 | +0.48(+0.95%) |
Mar 17, 2022 | 49.28 | 50.41 | 48.91 | 50.35 | 180,695 | +0.97(+1.96%) |
Mar 16, 2022 | 49.35 | 50.42 | 47.70 | 49.38 | 304,713 | +0.50(+1.02%) |
Mar 15, 2022 | 47.30 | 49.15 | 47.30 | 48.88 | 277,740 | +1.60(+3.38%) |
Mar 14, 2022 | 48.76 | 48.87 | 46.37 | 47.28 | 285,072 | -1.37(-2.82%) |
Mar 11, 2022 | 49.60 | 49.75 | 48.58 | 48.65 | 187,558 | -0.60(-1.22%) |
Mar 10, 2022 | 48.92 | 49.25 | 220,719 | -0.81(-1.62%) | ||
Mar 09, 2022 | 49.89 | 51.08 | 49.82 | 50.06 | 205,629 | +1.22(+2.50%) |
Mar 08, 2022 | 48.34 | 50.82 | 47.66 | 48.84 | 262,922 | +0.43(+0.89%) |
Mar 07, 2022 | 51.39 | 51.73 | 48.32 | 48.41 | 293,866 | -3.04(-5.91%) |
Mar 04, 2022 | 51.10 | 51.95 | 50.37 | 51.45 | 286,886 | -0.20(-0.39%) |
Mar 03, 2022 | 53.31 | 53.31 | 51.37 | 51.65 | 285,235 | -0.99(-1.88%) |
Mar 02, 2022 | 51.08 | 53.38 | 51.08 | 52.64 | 470,492 | +1.78(+3.50%) |
Mar 01, 2022 | 49.21 | 51.67 | 49.21 | 50.86 | 893,238 | +1.57(+3.19%) |
Feb 28, 2022 | 48.02 | 49.50 | 48.02 | 49.29 | 372,907 | +0.53(+1.09%) |
Feb 25, 2022 | 47.16 | 49.39 | 48.12 | 48.76 | 297,507 | +1.58(+3.35%) |
Feb 24, 2022 | 44.06 | 47.30 | 44.02 | 47.18 | 362,107 | +1.43(+3.13%) |
Feb 23, 2022 | 46.99 | 47.30 | 45.66 | 45.75 | 345,450 | -0.73(-1.57%) |
Feb 22, 2022 | 48.17 | 48.37 | 45.87 | 46.48 | 434,789 | -2.38(-4.87%) |
Feb 18, 2022 | 48.86 | 0 | +1.27(+2.67%) | |||
Feb 17, 2022 | 48.79 | 49.13 | 47.44 | 47.59 | 301,263 | -1.47(-3.00%) |
Feb 16, 2022 | 49.23 | 49.62 | 48.58 | 49.06 | 307,248 | -0.55(-1.11%) |
Feb 15, 2022 | 49.01 | 49.85 | 48.96 | 49.61 | 232,461 | +1.24(+2.56%) |
Feb 14, 2022 | 48.41 | 49.28 | 48.00 | 48.37 | 343,373 | -0.25(-0.51%) |
Feb 11, 2022 | 49.34 | 49.95 | 48.27 | 48.62 | 437,301 | -0.30(-0.61%) |
Feb 10, 2022 | 49.84 | 51.32 | 48.75 | 48.92 | 382,654 | -2.28(-4.45%) |
Feb 09, 2022 | 50.92 | 51.90 | 50.91 | 51.20 | 257,839 | +0.87(+1.73%) |
Feb 08, 2022 | 49.58 | 50.71 | 49.58 | 50.33 | 332,348 | +0.51(+1.02%) |
Feb 07, 2022 | 49.81 | 50.56 | 49.12 | 49.82 | 330,838 | +0.12(+0.24%) |
Feb 04, 2022 | 52.01 | 52.16 | 49.16 | 49.70 | 525,081 | -2.39(-4.59%) |
Feb 03, 2022 | 52.53 | 52.09 | 422,527 | -0.76(-1.44%) | ||
Feb 02, 2022 | 54.16 | 54.44 | 52.51 | 52.85 | 462,070 | +0.07(+0.13%) |
Feb 01, 2022 | 53.59 | 53.89 | 50.77 | 52.78 | 375,769 | -0.21(-0.40%) |
Jan 31, 2022 | 50.76 | 53.18 | 52.99 | 412,883 | +2.05(+4.02%) | |
Jan 28, 2022 | 50.47 | 50.94 | 48.87 | 50.94 | 406,732 | +0.56(+1.11%) |
Jan 27, 2022 | 50.77 | 52.12 | 49.78 | 50.38 | 502,844 | -0.12(-0.24%) |
Jan 26, 2022 | 53.86 | 54.16 | 50.21 | 50.50 | 278,925 | -2.32(-4.39%) |
Jan 25, 2022 | 52.39 | 53.47 | 51.09 | 52.82 | 253,720 | -0.72(-1.34%) |
Jan 24, 2022 | 50.00 | 53.65 | 49.72 | 53.54 | 385,580 | +2.34(+4.57%) |
Jan 21, 2022 | 51.54 | 53.24 | 51.12 | 51.20 | 298,851 | -0.72(-1.39%) |
Jan 20, 2022 | 54.00 | 54.65 | 51.83 | 51.92 | 259,864 | -1.62(-3.03%) |
Jan 19, 2022 | 55.56 | 56.16 | 53.27 | 53.54 | 724,094 | -2.04(-3.67%) |
Jan 18, 2022 | 58.00 | 58.00 | 55.50 | 55.58 | 320,886 | -3.11(-5.30%) |
Jan 14, 2022 | 58.69 | 0 | -0.69(-1.16%) | |||
Jan 13, 2022 | 58.89 | 60.49 | 58.58 | 59.38 | 410,412 | +2.27(+3.97%) |
Jan 12, 2022 | 57.82 | 58.82 | 56.91 | 57.11 | 233,486 | -0.56(-0.97%) |
Jan 11, 2022 | 56.60 | 57.83 | 55.76 | 57.67 | 249,945 | +1.40(+2.49%) |
Jan 10, 2022 | 54.99 | 56.36 | 54.35 | 56.27 | 338,781 | +0.99(+1.79%) |
Jan 07, 2022 | 57.71 | 57.71 | 55.26 | 55.28 | 478,212 | -2.31(-4.01%) |
Jan 06, 2022 | 59.50 | 59.74 | 57.13 | 57.59 | 580,033 | -1.89(-3.18%) |
Jan 05, 2022 | 60.98 | 62.04 | 59.43 | 59.48 | 260,475 | -1.83(-2.98%) |
Jan 04, 2022 | 61.00 | 62.06 | 60.50 | 61.31 | 235,325 | +0.60(+0.99%) |
Jan 03, 2022 | 62.63 | 62.81 | 60.40 | 60.71 | 329,272 | -1.47(-2.36%) |
Dec 31, 2021 | 61.74 | 62.52 | 61.17 | 62.18 | 173,907 | +0.34(+0.55%) |
Dec 30, 2021 | 62.23 | 63.40 | 61.77 | 61.84 | 242,359 | -0.08(-0.13%) |
Dec 29, 2021 | 61.10 | 62.20 | 61.05 | 61.92 | 141,925 | +0.72(+1.18%) |
Dec 28, 2021 | 61.01 | 62.32 | 61.01 | 61.20 | 174,011 | -0.02(-0.03%) |
Dec 27, 2021 | 61.01 | 61.39 | 60.53 | 61.22 | 123,752 | +0.47(+0.77%) |
Dec 23, 2021 | 61.11 | 61.29 | 60.34 | 60.75 | 147,398 | +0.00(+0.00%) |
Dec 22, 2021 | 58.90 | 60.84 | 58.90 | 60.75 | 158,395 | +1.83(+3.11%) |
Dec 21, 2021 | 56.86 | 59.07 | 56.86 | 58.92 | 307,650 | +2.62(+4.65%) |
Dec 20, 2021 | 56.25 | 56.64 | 55.20 | 56.30 | 374,732 | -1.06(-1.85%) |
Dec 17, 2021 | 58.77 | 59.14 | 57.31 | 57.36 | 1,001,986 | -2.06(-3.47%) |
Dec 16, 2021 | 61.59 | 61.98 | 59.35 | 59.42 | 368,136 | -2.98(-4.78%) |
Dec 15, 2021 | 60.85 | 62.49 | 59.93 | 62.40 | 265,236 | +1.75(+2.89%) |
Dec 14, 2021 | 61.48 | 62.06 | 60.50 | 60.65 | 239,526 | -1.20(-1.94%) |
Dec 13, 2021 | 64.76 | 64.92 | 61.85 | 61.85 | 279,825 | -2.67(-4.14%) |
Dec 10, 2021 | 63.66 | 64.64 | 63.09 | 64.52 | 227,377 | +1.27(+2.01%) |
Dec 09, 2021 | 63.02 | 64.90 | 62.80 | 63.25 | 355,616 | -0.12(-0.19%) |
Dec 08, 2021 | 63.25 | 64.02 | 62.68 | 63.37 | 295,176 | +0.51(+0.81%) |
Dec 07, 2021 | 63.59 | 64.00 | 62.65 | 62.86 | 304,309 | -0.03(-0.05%) |
Dec 06, 2021 | 60.39 | 63.75 | 60.18 | 62.89 | 464,886 | +3.80(+6.43%) |
Dec 03, 2021 | 60.40 | 60.75 | 58.62 | 59.09 | 418,891 | -0.90(-1.50%) |
Dec 02, 2021 | 56.96 | 60.28 | 56.45 | 59.99 | 734,056 | +3.58(+6.35%) |