Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 49.83 | 50.35 | 48.95 | 50.30 | 88,839 | +0.46(+0.92%) |
Nov 29, 2022 | 49.61 | 49.99 | 49.56 | 49.84 | 73,792 | +0.37(+0.75%) |
Nov 28, 2022 | 50.16 | 50.42 | 49.46 | 49.47 | 98,061 | -0.95(-1.89%) |
Nov 25, 2022 | 50.27 | 50.57 | 50.07 | 50.42 | 75,341 | +0.29(+0.57%) |
Nov 23, 2022 | 49.68 | 50.20 | 49.68 | 50.14 | 88,402 | +0.47(+0.94%) |
Nov 22, 2022 | 49.11 | 49.83 | 49.04 | 49.67 | 95,247 | +0.89(+1.82%) |
Nov 21, 2022 | 48.62 | 49.01 | 48.45 | 48.78 | 113,402 | -0.61(-1.23%) |
Nov 18, 2022 | 49.44 | 49.58 | 48.97 | 49.39 | 103,681 | +0.55(+1.13%) |
Nov 17, 2022 | 47.44 | 48.90 | 47.43 | 48.84 | 140,193 | +0.56(+1.16%) |
Nov 16, 2022 | 48.77 | 48.80 | 47.94 | 48.28 | 106,673 | -0.60(-1.23%) |
Nov 15, 2022 | 49.80 | 49.86 | 48.48 | 48.88 | 113,647 | +0.03(+0.06%) |
Nov 14, 2022 | 48.96 | 49.37 | 48.83 | 48.85 | 172,934 | -0.14(-0.29%) |
Nov 11, 2022 | 48.13 | 49.16 | 48.03 | 48.99 | 158,819 | +2.11(+4.49%) |
Nov 10, 2022 | 46.74 | 47.34 | 46.39 | 46.89 | 146,838 | +2.83(+6.43%) |
Nov 09, 2022 | 44.39 | 44.69 | 43.83 | 44.06 | 99,023 | -0.87(-1.93%) |
Nov 08, 2022 | 44.42 | 45.50 | 44.36 | 44.92 | 147,734 | +0.86(+1.95%) |
Nov 07, 2022 | 43.83 | 44.31 | 43.70 | 44.07 | 115,277 | +0.60(+1.38%) |
Nov 04, 2022 | 43.04 | 43.47 | 42.56 | 43.47 | 141,101 | +1.40(+3.33%) |
Nov 03, 2022 | 41.67 | 42.32 | 41.45 | 42.06 | 151,997 | +0.12(+0.30%) |
Nov 02, 2022 | 42.55 | 41.80 | 41.94 | 148,681 | -0.86(-2.00%) | |
Nov 01, 2022 | 43.15 | 43.38 | 42.66 | 42.80 | 147,894 | +0.86(+2.05%) |
Oct 31, 2022 | 41.73 | 42.31 | 41.58 | 41.94 | 126,838 | -0.39(-0.92%) |
Oct 28, 2022 | 41.49 | 42.33 | 41.43 | 42.33 | 101,752 | +1.00(+2.42%) |
Oct 27, 2022 | 41.48 | 41.93 | 41.26 | 41.33 | 125,574 | -0.37(-0.89%) |
Oct 26, 2022 | 41.40 | 42.37 | 41.32 | 41.70 | 146,587 | -0.48(-1.13%) |
Oct 25, 2022 | 41.35 | 42.20 | 41.33 | 42.18 | 146,468 | +1.25(+3.05%) |
Oct 24, 2022 | 40.92 | 41.20 | 40.58 | 40.93 | 140,351 | +0.63(+1.56%) |
Oct 21, 2022 | 39.25 | 40.43 | 39.14 | 40.30 | 105,166 | +0.71(+1.81%) |
Oct 20, 2022 | 39.75 | 40.37 | 39.48 | 39.59 | 139,553 | -0.39(-0.98%) |
Oct 19, 2022 | 40.74 | 40.89 | 39.69 | 39.98 | 125,897 | -1.29(-3.12%) |
Oct 18, 2022 | 41.97 | 41.99 | 40.75 | 41.26 | 192,574 | +0.75(+1.86%) |
Oct 17, 2022 | 40.82 | 41.18 | 40.50 | 40.51 | 231,407 | +1.22(+3.11%) |
Oct 14, 2022 | 40.19 | 40.42 | 39.16 | 39.29 | 144,740 | -0.67(-1.67%) |
Oct 13, 2022 | 38.29 | 40.20 | 37.97 | 39.96 | 197,889 | +1.92(+5.05%) |
Oct 12, 2022 | 37.75 | 38.24 | 37.54 | 38.04 | 152,929 | -0.14(-0.37%) |
Oct 11, 2022 | 38.55 | 39.10 | 38.09 | 38.18 | 183,430 | -1.00(-2.55%) |
Oct 10, 2022 | 39.42 | 39.46 | 38.82 | 39.17 | 136,529 | +0.00(+0.00%) |
Oct 07, 2022 | 39.65 | 39.69 | 39.01 | 39.17 | 125,885 | -1.29(-3.18%) |
Oct 06, 2022 | 40.54 | 40.82 | 40.26 | 40.46 | 142,115 | -0.34(-0.82%) |
Oct 05, 2022 | 40.57 | 41.02 | 40.19 | 40.80 | 154,291 | -1.04(-2.50%) |
Oct 04, 2022 | 40.92 | 41.89 | 40.92 | 41.84 | 226,685 | +2.43(+6.17%) |
Oct 03, 2022 | 38.89 | 39.68 | 38.55 | 39.41 | 199,540 | +1.02(+2.65%) |
Sep 30, 2022 | 38.29 | 39.15 | 38.27 | 38.39 | 228,628 | +0.43(+1.13%) |
Sep 29, 2022 | 37.51 | 37.98 | 36.97 | 37.96 | 220,565 | -0.61(-1.57%) |
Sep 28, 2022 | 37.17 | 38.70 | 37.06 | 38.57 | 223,766 | +0.75(+1.97%) |
Sep 27, 2022 | 38.17 | 38.35 | 37.46 | 37.82 | 276,569 | -0.11(-0.29%) |
Sep 26, 2022 | 38.33 | 38.62 | 37.67 | 37.93 | 203,544 | -0.75(-1.93%) |
Sep 23, 2022 | 39.05 | 39.08 | 38.24 | 38.68 | 154,194 | -1.72(-4.27%) |
Sep 22, 2022 | 41.14 | 41.20 | 40.31 | 40.40 | 192,735 | +0.21(+0.51%) |
Sep 21, 2022 | 40.94 | 41.20 | 40.20 | 40.20 | 185,922 | -0.73(-1.78%) |
Sep 20, 2022 | 41.44 | 41.44 | 40.66 | 40.93 | 196,232 | +0.03(+0.07%) |
Sep 19, 2022 | 40.24 | 40.93 | 40.17 | 40.90 | 125,236 | +0.21(+0.50%) |
Sep 16, 2022 | 40.80 | 41.22 | 40.38 | 40.69 | 202,447 | -0.16(-0.39%) |
Sep 15, 2022 | 40.93 | 41.63 | 40.80 | 40.85 | 161,872 | +0.12(+0.30%) |
Sep 14, 2022 | 41.14 | 41.20 | 40.44 | 40.73 | 158,054 | -0.90(-2.17%) |
Sep 13, 2022 | 42.44 | 42.94 | 41.59 | 41.63 | 190,923 | -1.38(-3.21%) |
Sep 12, 2022 | 42.84 | 43.47 | 42.78 | 43.01 | 243,049 | +1.28(+3.06%) |
Sep 09, 2022 | 41.14 | 41.78 | 41.12 | 41.74 | 135,019 | +1.78(+4.46%) |
Sep 08, 2022 | 39.78 | 40.13 | 39.55 | 39.96 | 179,103 | +0.10(+0.26%) |
Sep 07, 2022 | 39.12 | 39.95 | 39.04 | 39.85 | 196,273 | +0.28(+0.71%) |
Sep 06, 2022 | 40.48 | 40.51 | 39.39 | 39.57 | 265,257 | +0.39(+1.00%) |
Sep 02, 2022 | 39.79 | 40.26 | 39.08 | 39.18 | 147,324 | -0.20(-0.52%) |
Sep 01, 2022 | 39.18 | 39.42 | 38.77 | 39.39 | 157,071 | -0.61(-1.51%) |
Aug 31, 2022 | 40.46 | 40.57 | 39.98 | 39.99 | 174,970 | -0.11(-0.28%) |
Aug 30, 2022 | 40.87 | 41.01 | 39.99 | 40.11 | 151,918 | -0.18(-0.44%) |
Aug 29, 2022 | 40.16 | 40.56 | 40.08 | 40.28 | 150,473 | -0.13(-0.32%) |
Aug 26, 2022 | 41.87 | 41.99 | 40.39 | 40.41 | 157,474 | -1.72(-4.09%) |
Aug 25, 2022 | 41.84 | 42.32 | 41.75 | 42.14 | 108,225 | +0.22(+0.53%) |
Aug 24, 2022 | 41.62 | 42.18 | 41.55 | 41.91 | 107,483 | -0.48(-1.14%) |
Aug 23, 2022 | 42.33 | 42.76 | 42.23 | 42.40 | 158,021 | -0.38(-0.89%) |
Aug 22, 2022 | 43.81 | 43.81 | 42.67 | 42.78 | 236,393 | -2.13(-4.73%) |
Aug 19, 2022 | 44.93 | 45.03 | 44.64 | 44.91 | 159,866 | -0.63(-1.39%) |
Aug 18, 2022 | 45.77 | 45.77 | 45.21 | 45.54 | 156,574 | -0.62(-1.35%) |
Aug 17, 2022 | 46.48 | 46.50 | 45.91 | 46.16 | 128,087 | -1.13(-2.38%) |
Aug 16, 2022 | 46.78 | 47.50 | 46.72 | 47.29 | 119,637 | +0.68(+1.46%) |
Aug 15, 2022 | 46.02 | 46.80 | 45.94 | 46.61 | 113,686 | +0.24(+0.52%) |
Aug 12, 2022 | 46.00 | 46.37 | 45.88 | 46.37 | 116,611 | -0.36(-0.78%) |
Aug 11, 2022 | 46.65 | 46.98 | 46.55 | 46.73 | 131,500 | +0.47(+1.01%) |
Aug 10, 2022 | 45.73 | 46.52 | 45.60 | 46.27 | 128,071 | +1.37(+3.05%) |
Aug 09, 2022 | 45.47 | 45.61 | 44.64 | 44.90 | 167,518 | -1.03(-2.23%) |
Aug 08, 2022 | 45.90 | 46.32 | 45.75 | 45.92 | 234,179 | -0.15(-0.32%) |
Aug 05, 2022 | 46.87 | 46.87 | 45.60 | 46.07 | 364,422 | -4.23(-8.41%) |
Aug 04, 2022 | 50.25 | 50.68 | 50.20 | 50.30 | 164,525 | +0.21(+0.41%) |
Aug 03, 2022 | 49.39 | 50.36 | 49.27 | 50.10 | 155,442 | +0.50(+1.01%) |
Aug 02, 2022 | 49.53 | 50.28 | 49.43 | 49.59 | 92,137 | -0.65(-1.30%) |
Aug 01, 2022 | 50.01 | 50.49 | 49.80 | 50.25 | 159,115 | -0.05(-0.09%) |
Jul 29, 2022 | 49.96 | 50.33 | 49.64 | 50.29 | 342,317 | +0.75(+1.50%) |
Jul 28, 2022 | 49.37 | 49.61 | 48.76 | 49.55 | 135,929 | +0.32(+0.64%) |
Jul 27, 2022 | 48.93 | 49.41 | 48.46 | 49.23 | 165,912 | +1.53(+3.20%) |
Jul 26, 2022 | 48.05 | 48.11 | 47.60 | 47.70 | 131,536 | -1.16(-2.37%) |
Jul 25, 2022 | 49.11 | 49.25 | 48.44 | 48.86 | 224,535 | +0.19(+0.38%) |
Jul 22, 2022 | 49.10 | 49.32 | 48.35 | 48.67 | 204,783 | +0.16(+0.33%) |
Jul 21, 2022 | 48.39 | 48.68 | 48.08 | 48.51 | 219,881 | +0.76(+1.60%) |
Jul 20, 2022 | 47.53 | 47.90 | 47.25 | 47.75 | 187,928 | +0.89(+1.91%) |
Jul 19, 2022 | 46.57 | 47.18 | 46.51 | 46.85 | 293,894 | +1.64(+3.63%) |
Jul 18, 2022 | 45.19 | 45.54 | 45.05 | 45.21 | 207,370 | +0.91(+2.06%) |
Jul 15, 2022 | 43.79 | 44.31 | 43.57 | 44.30 | 160,838 | +1.30(+3.01%) |
Jul 14, 2022 | 43.08 | 43.08 | 42.31 | 43.00 | 178,986 | -0.87(-1.98%) |
Jul 13, 2022 | 43.17 | 44.07 | 43.12 | 43.87 | 142,041 | +0.17(+0.38%) |
Jul 12, 2022 | 43.43 | 44.26 | 43.41 | 43.70 | 256,459 | +0.18(+0.41%) |
Jul 11, 2022 | 43.63 | 43.89 | 43.13 | 43.53 | 230,866 | -1.03(-2.32%) |
Jul 08, 2022 | 44.24 | 45.06 | 43.81 | 44.56 | 722,379 | +0.22(+0.50%) |
Jul 07, 2022 | 43.45 | 44.37 | 43.40 | 44.34 | 857,947 | +0.66(+1.52%) |
Jul 06, 2022 | 43.09 | 43.75 | 42.97 | 43.68 | 295,129 | +0.70(+1.63%) |
Jul 05, 2022 | 42.20 | 43.00 | 41.95 | 42.98 | 598,969 | -3.94(-8.40%) |
Jul 01, 2022 | 45.85 | 46.99 | 45.80 | 46.92 | 229,604 | -0.23(-0.49%) |
Jun 30, 2022 | 46.15 | 47.18 | 45.93 | 47.15 | 199,747 | +0.78(+1.69%) |
Jun 29, 2022 | 46.72 | 46.72 | 45.98 | 46.37 | 259,809 | -0.25(-0.54%) |
Jun 28, 2022 | 47.14 | 47.41 | 46.58 | 46.62 | 225,287 | -0.63(-1.34%) |
Jun 27, 2022 | 47.33 | 47.51 | 46.92 | 47.25 | 226,436 | +0.81(+1.75%) |
Jun 24, 2022 | 45.64 | 46.48 | 45.64 | 46.44 | 170,542 | +1.47(+3.27%) |
Jun 23, 2022 | 45.19 | 45.36 | 44.28 | 44.97 | 217,624 | -1.65(-3.54%) |
Jun 22, 2022 | 46.29 | 47.06 | 46.25 | 46.62 | 187,675 | -0.34(-0.73%) |
Jun 21, 2022 | 47.71 | 47.77 | 46.88 | 46.97 | 243,070 | +0.95(+2.07%) |
Jun 17, 2022 | 46.45 | 46.52 | 45.73 | 46.01 | 215,617 | +0.34(+0.75%) |
Jun 16, 2022 | 46.14 | 46.15 | 45.42 | 45.67 | 211,553 | -1.26(-2.68%) |
Jun 15, 2022 | 46.42 | 47.20 | 45.89 | 46.93 | 196,056 | +1.30(+2.86%) |
Jun 14, 2022 | 46.41 | 46.60 | 45.16 | 45.62 | 387,144 | -1.65(-3.49%) |
Jun 13, 2022 | 47.29 | 47.79 | 47.02 | 47.27 | 165,384 | -1.21(-2.50%) |
Jun 10, 2022 | 48.93 | 49.03 | 48.30 | 48.48 | 224,735 | -1.72(-3.42%) |
Jun 09, 2022 | 51.16 | 51.34 | 50.20 | 50.20 | 137,113 | -1.85(-3.55%) |
Jun 08, 2022 | 52.21 | 52.46 | 51.65 | 52.05 | 200,419 | -1.01(-1.91%) |
Jun 07, 2022 | 52.79 | 53.15 | 52.43 | 53.06 | 170,385 | -0.58(-1.07%) |
Jun 06, 2022 | 54.00 | 54.08 | 53.43 | 53.64 | 237,289 | +1.18(+2.25%) |
Jun 03, 2022 | 52.82 | 53.86 | 52.08 | 52.46 | 86,393 | -0.87(-1.63%) |
Jun 02, 2022 | 52.75 | 53.46 | 52.55 | 53.33 | 167,365 | +0.79(+1.51%) |
Jun 01, 2022 | 53.85 | 53.91 | 52.42 | 52.53 | 135,829 | -0.52(-0.98%) |
May 31, 2022 | 52.99 | 53.35 | 52.61 | 53.05 | 174,370 | -0.41(-0.77%) |
May 27, 2022 | 53.14 | 53.49 | 53.10 | 53.46 | 139,106 | +0.46(+0.86%) |
May 26, 2022 | 52.64 | 53.11 | 52.58 | 53.01 | 180,403 | +0.92(+1.77%) |
May 25, 2022 | 51.22 | 52.27 | 51.16 | 52.08 | 282,369 | +1.53(+3.02%) |
May 24, 2022 | 53.04 | 53.06 | 49.88 | 50.56 | 366,225 | -4.74(-8.57%) |
May 23, 2022 | 55.09 | 55.76 | 54.84 | 55.30 | 220,467 | +0.28(+0.51%) |
May 20, 2022 | 55.57 | 55.72 | 53.98 | 55.02 | 181,549 | +0.85(+1.57%) |
May 19, 2022 | 53.83 | 54.59 | 53.69 | 54.17 | 200,011 | -0.11(-0.20%) |
May 18, 2022 | 55.97 | 55.97 | 54.13 | 54.28 | 163,271 | -2.73(-4.79%) |
May 17, 2022 | 56.78 | 57.07 | 56.46 | 57.01 | 106,078 | +1.57(+2.83%) |
May 16, 2022 | 54.97 | 55.70 | 54.78 | 55.44 | 140,978 | +0.12(+0.21%) |
May 13, 2022 | 54.33 | 55.38 | 54.29 | 55.32 | 141,490 | +1.74(+3.26%) |
May 12, 2022 | 53.18 | 53.87 | 52.79 | 53.57 | 190,512 | +0.77(+1.45%) |
May 11, 2022 | 54.29 | 54.82 | 52.61 | 52.81 | 200,836 | -1.11(-2.05%) |
May 10, 2022 | 54.30 | 54.51 | 53.32 | 53.91 | 184,502 | +0.16(+0.31%) |
May 09, 2022 | 53.91 | 54.44 | 53.43 | 53.75 | 237,194 | -1.55(-2.81%) |
May 06, 2022 | 55.15 | 55.43 | 54.37 | 55.30 | 475,186 | -1.37(-2.42%) |
May 05, 2022 | 57.99 | 58.06 | 56.30 | 56.67 | 174,408 | -2.75(-4.63%) |
May 04, 2022 | 58.33 | 59.50 | 57.50 | 59.42 | 145,309 | +1.62(+2.80%) |
May 03, 2022 | 58.38 | 58.43 | 57.55 | 57.80 | 154,008 | +1.08(+1.90%) |
May 02, 2022 | 56.74 | 57.17 | 55.94 | 56.72 | 144,269 | +0.19(+0.34%) |
Apr 29, 2022 | 57.68 | 57.79 | 56.50 | 56.53 | 175,068 | -0.55(-0.96%) |
Apr 28, 2022 | 56.05 | 57.35 | 55.57 | 57.08 | 191,509 | +1.34(+2.41%) |
Apr 27, 2022 | 55.98 | 56.58 | 55.60 | 55.74 | 199,941 | -0.90(-1.60%) |
Apr 26, 2022 | 58.39 | 58.57 | 56.61 | 56.64 | 182,279 | -2.31(-3.92%) |
Apr 25, 2022 | 58.74 | 59.03 | 57.81 | 58.95 | 134,679 | -0.01(-0.02%) |
Apr 22, 2022 | 59.72 | 59.77 | 58.78 | 58.96 | 115,107 | -1.18(-1.96%) |
Apr 21, 2022 | 61.69 | 61.82 | 59.90 | 60.14 | 234,489 | +0.36(+0.60%) |
Apr 20, 2022 | 58.81 | 59.97 | 58.81 | 59.78 | 121,918 | +1.35(+2.31%) |
Apr 19, 2022 | 57.99 | 58.43 | 57.96 | 58.43 | 120,089 | +0.42(+0.72%) |
Apr 18, 2022 | 57.67 | 58.42 | 57.51 | 58.01 | 85,316 | -0.07(-0.13%) |
Apr 14, 2022 | 58.41 | 58.44 | 58.03 | 58.09 | 126,280 | -0.22(-0.38%) |
Apr 13, 2022 | 57.65 | 58.37 | 57.54 | 58.30 | 119,404 | +1.14(+2.00%) |
Apr 12, 2022 | 57.58 | 58.07 | 56.94 | 57.16 | 147,676 | -0.24(-0.41%) |
Apr 11, 2022 | 57.45 | 58.31 | 57.35 | 57.40 | 351,495 | -1.12(-1.92%) |
Apr 08, 2022 | 58.17 | 59.23 | 58.00 | 58.52 | 254,764 | -0.76(-1.28%) |
Apr 07, 2022 | 59.28 | 59.49 | 58.49 | 59.28 | 168,865 | +0.28(+0.48%) |
Apr 06, 2022 | 59.10 | 59.32 | 58.44 | 59.00 | 162,416 | -0.43(-0.72%) |
Apr 05, 2022 | 59.71 | 59.87 | 59.20 | 59.43 | 122,148 | -0.79(-1.32%) |
Apr 04, 2022 | 59.63 | 60.33 | 59.47 | 60.22 | 122,121 | -0.38(-0.63%) |
Apr 01, 2022 | 60.49 | 60.85 | 60.07 | 60.61 | 122,494 | +0.82(+1.37%) |
Mar 31, 2022 | 61.38 | 61.41 | 59.77 | 59.78 | 197,234 | -3.27(-5.19%) |
Mar 30, 2022 | 63.36 | 63.89 | 62.85 | 63.05 | 117,714 | -1.31(-2.03%) |
Mar 29, 2022 | 65.03 | 65.32 | 63.78 | 64.36 | 139,271 | +1.37(+2.17%) |
Mar 28, 2022 | 63.28 | 63.33 | 62.15 | 62.99 | 134,324 | +0.17(+0.28%) |
Mar 25, 2022 | 61.86 | 62.95 | 61.68 | 62.82 | 164,802 | +1.08(+1.75%) |
Mar 24, 2022 | 61.27 | 61.88 | 61.25 | 61.74 | 196,390 | -0.05(-0.07%) |
Mar 23, 2022 | 62.72 | 62.96 | 61.73 | 61.78 | 171,544 | -3.44(-5.28%) |
Mar 22, 2022 | 64.84 | 65.30 | 64.63 | 65.23 | 126,892 | +0.29(+0.45%) |
Mar 21, 2022 | 65.39 | 65.66 | 64.41 | 64.93 | 182,361 | +0.26(+0.41%) |
Mar 18, 2022 | 62.76 | 64.67 | 62.61 | 64.67 | 275,013 | +0.94(+1.48%) |
Mar 17, 2022 | 62.80 | 63.95 | 62.80 | 63.73 | 225,440 | +0.37(+0.59%) |
Mar 16, 2022 | 62.02 | 63.36 | 61.92 | 63.35 | 271,574 | +3.19(+5.30%) |
Mar 15, 2022 | 59.63 | 60.26 | 59.24 | 60.17 | 188,289 | +1.11(+1.87%) |
Mar 14, 2022 | 60.03 | 60.22 | 58.70 | 59.06 | 188,520 | -0.17(-0.29%) |
Mar 11, 2022 | 60.44 | 60.62 | 59.21 | 59.24 | 211,990 | +0.08(+0.14%) |
Mar 10, 2022 | 59.29 | 58.83 | 59.15 | 216,710 | -0.48(-0.80%) | |
Mar 09, 2022 | 59.69 | 60.51 | 59.32 | 59.63 | 354,412 | +2.52(+4.41%) |
Mar 08, 2022 | 57.56 | 58.17 | 56.51 | 57.11 | 454,483 | +2.98(+5.50%) |
Mar 07, 2022 | 56.56 | 56.77 | 53.72 | 54.13 | 355,011 | -2.28(-4.05%) |
Mar 04, 2022 | 57.33 | 57.51 | 55.91 | 56.41 | 247,570 | -2.06(-3.53%) |
Mar 03, 2022 | 60.29 | 60.30 | 58.17 | 58.48 | 244,598 | -3.92(-6.28%) |
Mar 02, 2022 | 61.76 | 62.77 | 61.56 | 62.40 | 190,675 | +1.46(+2.40%) |
Mar 01, 2022 | 62.51 | 62.62 | 60.37 | 60.93 | 304,309 | -3.44(-5.35%) |
Feb 28, 2022 | 63.05 | 64.93 | 63.05 | 64.38 | 296,493 | -2.40(-3.60%) |
Feb 25, 2022 | 66.83 | 66.87 | 65.99 | 66.78 | 173,989 | +2.46(+3.82%) |
Feb 24, 2022 | 64.91 | 65.12 | 62.50 | 64.32 | 375,127 | -7.94(-10.98%) |
Feb 23, 2022 | 73.76 | 73.84 | 72.07 | 72.26 | 124,699 | -0.27(-0.38%) |
Feb 22, 2022 | 72.10 | 72.95 | 71.98 | 72.53 | 88,323 | -0.75(-1.02%) |
Feb 18, 2022 | 73.28 | 0 | -0.02(-0.02%) | |||
Feb 17, 2022 | 74.38 | 74.52 | 73.07 | 73.30 | 196,135 | -2.11(-2.80%) |
Feb 16, 2022 | 74.75 | 75.46 | 74.71 | 75.41 | 121,760 | +0.45(+0.60%) |
Feb 15, 2022 | 74.85 | 75.24 | 74.65 | 74.96 | 92,216 | +1.42(+1.92%) |
Feb 14, 2022 | 73.94 | 74.08 | 72.92 | 73.55 | 110,726 | -0.81(-1.09%) |
Feb 11, 2022 | 75.41 | 75.77 | 74.15 | 74.36 | 124,952 | -1.06(-1.40%) |
Feb 10, 2022 | 75.39 | 76.44 | 75.11 | 75.42 | 161,256 | -0.37(-0.49%) |
Feb 09, 2022 | 74.85 | 75.79 | 74.78 | 75.79 | 166,935 | +2.00(+2.71%) |
Feb 08, 2022 | 72.99 | 73.82 | 72.89 | 73.79 | 106,450 | +1.33(+1.84%) |
Feb 07, 2022 | 72.41 | 72.79 | 72.12 | 72.46 | 101,774 | -0.94(-1.28%) |
Feb 04, 2022 | 73.05 | 73.73 | 72.90 | 73.40 | 131,749 | +1.41(+1.95%) |
Feb 03, 2022 | 71.98 | 72.46 | 71.99 | 178,703 | -1.26(-1.72%) | |
Feb 02, 2022 | 72.88 | 73.42 | 72.50 | 73.25 | 152,041 | +1.33(+1.85%) |
Feb 01, 2022 | 71.70 | 72.02 | 71.26 | 71.92 | 132,689 | +0.77(+1.08%) |
Jan 31, 2022 | 70.12 | 71.23 | 71.15 | 126,468 | +0.81(+1.16%) | |
Jan 28, 2022 | 69.56 | 70.39 | 69.17 | 70.34 | 286,828 | +0.91(+1.32%) |
Jan 27, 2022 | 70.04 | 70.68 | 68.65 | 69.43 | 224,456 | -1.31(-1.85%) |
Jan 26, 2022 | 71.98 | 72.23 | 70.29 | 70.73 | 115,588 | +0.47(+0.68%) |
Jan 25, 2022 | 69.75 | 70.83 | 68.63 | 70.26 | 208,320 | -1.10(-1.54%) |
Jan 24, 2022 | 71.10 | 71.51 | 69.44 | 71.36 | 206,209 | -1.44(-1.98%) |
Jan 21, 2022 | 73.42 | 73.75 | 72.56 | 72.80 | 192,300 | -1.04(-1.41%) |
Jan 20, 2022 | 74.60 | 75.13 | 73.71 | 73.84 | 143,683 | -0.87(-1.16%) |
Jan 19, 2022 | 74.91 | 75.17 | 74.38 | 74.71 | 199,312 | +0.58(+0.79%) |
Jan 18, 2022 | 74.43 | 74.60 | 73.93 | 74.12 | 170,721 | -0.46(-0.61%) |
Jan 14, 2022 | 74.58 | 0 | +0.81(+1.10%) | |||
Jan 13, 2022 | 74.66 | 74.79 | 73.67 | 73.77 | 137,772 | -0.14(-0.19%) |
Jan 12, 2022 | 73.56 | 74.05 | 73.37 | 73.90 | 138,302 | +1.14(+1.57%) |
Jan 11, 2022 | 73.04 | 73.10 | 72.31 | 72.76 | 123,586 | +0.99(+1.37%) |
Jan 10, 2022 | 72.21 | 72.30 | 71.03 | 71.78 | 155,786 | -0.31(-0.43%) |
Jan 07, 2022 | 72.07 | 72.53 | 72.03 | 72.09 | 133,411 | +0.07(+0.10%) |
Jan 06, 2022 | 72.28 | 72.56 | 71.82 | 72.01 | 184,146 | +1.75(+2.50%) |
Jan 05, 2022 | 71.54 | 71.85 | 70.26 | 70.26 | 254,732 | -0.37(-0.52%) |
Jan 04, 2022 | 70.95 | 71.10 | 70.52 | 70.62 | 178,736 | +1.51(+2.18%) |
Jan 03, 2022 | 69.49 | 69.49 | 68.91 | 69.12 | 192,854 | +0.12(+0.17%) |
Dec 31, 2021 | 68.85 | 69.24 | 68.83 | 69.00 | 31,014 | -0.14(-0.20%) |
Dec 30, 2021 | 69.48 | 69.70 | 69.03 | 69.14 | 70,315 | -0.46(-0.66%) |
Dec 29, 2021 | 69.88 | 69.95 | 69.21 | 69.59 | 85,108 | +0.36(+0.51%) |
Dec 28, 2021 | 68.80 | 69.54 | 68.80 | 69.24 | 68,783 | -0.12(-0.17%) |
Dec 27, 2021 | 68.45 | 69.38 | 67.97 | 69.36 | 101,593 | +1.29(+1.89%) |
Dec 23, 2021 | 68.09 | 68.48 | 67.68 | 68.07 | 102,738 | +0.34(+0.50%) |
Dec 22, 2021 | 66.96 | 67.76 | 66.96 | 67.73 | 107,214 | +0.93(+1.39%) |
Dec 21, 2021 | 66.27 | 66.94 | 66.20 | 66.80 | 132,261 | +1.19(+1.81%) |
Dec 20, 2021 | 65.33 | 65.74 | 65.15 | 65.61 | 182,665 | -0.19(-0.29%) |
Dec 17, 2021 | 66.21 | 66.31 | 65.67 | 65.80 | 143,054 | +0.05(+0.07%) |
Dec 16, 2021 | 66.23 | 66.45 | 65.60 | 65.76 | 130,256 | +0.13(+0.19%) |
Dec 15, 2021 | 65.31 | 65.68 | 64.30 | 65.63 | 114,727 | -0.42(-0.64%) |
Dec 14, 2021 | 65.79 | 66.45 | 65.61 | 66.05 | 139,734 | +0.21(+0.32%) |
Dec 13, 2021 | 66.91 | 66.97 | 65.84 | 65.84 | 108,464 | -0.67(-1.00%) |
Dec 10, 2021 | 66.69 | 66.77 | 66.03 | 66.51 | 112,560 | +0.20(+0.30%) |
Dec 09, 2021 | 66.62 | 66.77 | 66.17 | 66.30 | 81,201 | -0.69(-1.02%) |
Dec 08, 2021 | 66.64 | 67.02 | 66.55 | 66.99 | 118,830 | +0.82(+1.24%) |
Dec 07, 2021 | 66.37 | 66.74 | 66.08 | 66.17 | 68,108 | +0.93(+1.43%) |
Dec 06, 2021 | 64.89 | 65.66 | 64.71 | 65.24 | 104,721 | +0.84(+1.30%) |
Dec 03, 2021 | 65.05 | 65.12 | 63.88 | 64.40 | 143,051 | -0.49(-0.76%) |
Dec 02, 2021 | 63.73 | 65.06 | 63.73 | 64.89 | 138,867 | +1.64(+2.60%) |