Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 50.92 | 52.50 | 50.17 | 52.47 | 402,641 | +1.58(+3.11%) |
Nov 29, 2022 | 50.04 | 50.99 | 49.40 | 50.88 | 467,574 | +0.92(+1.84%) |
Nov 28, 2022 | 51.67 | 51.67 | 49.77 | 49.96 | 254,692 | -2.04(-3.92%) |
Nov 25, 2022 | 51.93 | 52.61 | 51.92 | 52.00 | 64,471 | +0.10(+0.19%) |
Nov 23, 2022 | 52.50 | 53.06 | 51.76 | 51.90 | 214,609 | -0.59(-1.13%) |
Nov 22, 2022 | 52.81 | 52.97 | 51.82 | 52.50 | 227,564 | -0.24(-0.46%) |
Nov 21, 2022 | 52.11 | 53.02 | 52.04 | 52.74 | 145,966 | +0.77(+1.47%) |
Nov 18, 2022 | 53.38 | 53.38 | 51.78 | 51.98 | 280,389 | -0.46(-0.87%) |
Nov 17, 2022 | 52.09 | 52.43 | 51.55 | 52.43 | 209,622 | -0.54(-1.02%) |
Nov 16, 2022 | 52.73 | 53.20 | 52.10 | 52.97 | 382,997 | +0.02(+0.04%) |
Nov 15, 2022 | 51.67 | 53.59 | 51.25 | 52.95 | 379,528 | +1.60(+3.12%) |
Nov 14, 2022 | 51.01 | 51.69 | 50.55 | 51.35 | 350,085 | -0.14(-0.27%) |
Nov 11, 2022 | 51.60 | 52.83 | 51.42 | 51.49 | 379,067 | -0.32(-0.62%) |
Nov 10, 2022 | 51.28 | 52.20 | 50.06 | 51.81 | 536,258 | +2.62(+5.33%) |
Nov 09, 2022 | 48.72 | 50.21 | 48.06 | 49.19 | 568,571 | -0.14(-0.28%) |
Nov 08, 2022 | 47.61 | 53.11 | 47.25 | 49.33 | 1,050,300 | +6.07(+14.03%) |
Nov 07, 2022 | 43.23 | 44.10 | 43.13 | 43.26 | 163,386 | -0.17(-0.40%) |
Nov 04, 2022 | 42.62 | 43.49 | 42.45 | 43.43 | 161,053 | +0.94(+2.22%) |
Nov 03, 2022 | 41.16 | 42.79 | 41.01 | 42.49 | 133,195 | +0.70(+1.67%) |
Nov 02, 2022 | 42.98 | 43.88 | 41.79 | 41.79 | 169,470 | -1.11(-2.58%) |
Nov 01, 2022 | 42.88 | 43.27 | 42.12 | 42.89 | 150,656 | +0.34(+0.79%) |
Oct 31, 2022 | 42.49 | 42.89 | 41.34 | 42.56 | 225,124 | -0.44(-1.01%) |
Oct 28, 2022 | 41.59 | 43.36 | 41.56 | 42.99 | 177,350 | +1.33(+3.20%) |
Oct 27, 2022 | 40.89 | 42.34 | 40.88 | 41.66 | 160,177 | +1.17(+2.88%) |
Oct 26, 2022 | 40.52 | 41.61 | 40.35 | 40.49 | 180,534 | -0.23(-0.57%) |
Oct 25, 2022 | 38.88 | 40.93 | 38.88 | 40.72 | 236,609 | +1.95(+5.04%) |
Oct 24, 2022 | 37.42 | 38.95 | 37.28 | 38.77 | 292,754 | +1.65(+4.44%) |
Oct 21, 2022 | 36.16 | 37.36 | 35.54 | 37.12 | 273,701 | +1.29(+3.61%) |
Oct 20, 2022 | 37.02 | 37.03 | 35.78 | 35.83 | 264,761 | -1.35(-3.64%) |
Oct 19, 2022 | 36.92 | 37.23 | 36.30 | 37.18 | 273,876 | +0.01(+0.02%) |
Oct 18, 2022 | 37.29 | 37.84 | 36.99 | 37.17 | 248,977 | +0.48(+1.31%) |
Oct 17, 2022 | 36.19 | 36.91 | 36.19 | 36.69 | 219,461 | +0.91(+2.55%) |
Oct 14, 2022 | 36.59 | 36.59 | 35.69 | 35.78 | 131,526 | -0.63(-1.74%) |
Oct 13, 2022 | 34.82 | 36.47 | 34.35 | 36.41 | 181,172 | +0.96(+2.70%) |
Oct 12, 2022 | 36.37 | 36.45 | 35.24 | 35.46 | 204,823 | -0.80(-2.20%) |
Oct 11, 2022 | 35.45 | 36.78 | 35.34 | 36.26 | 292,882 | +0.75(+2.12%) |
Oct 10, 2022 | 35.07 | 35.73 | 34.92 | 35.50 | 175,923 | +0.44(+1.24%) |
Oct 07, 2022 | 36.18 | 36.18 | 34.85 | 35.07 | 193,207 | -1.39(-3.82%) |
Oct 06, 2022 | 36.76 | 37.21 | 36.14 | 36.46 | 137,260 | -0.73(-1.95%) |
Oct 05, 2022 | 36.62 | 37.33 | 36.57 | 37.19 | 210,763 | +0.03(+0.09%) |
Oct 04, 2022 | 37.04 | 37.82 | 36.78 | 37.15 | 269,058 | +0.66(+1.81%) |
Oct 03, 2022 | 36.06 | 36.93 | 35.80 | 36.49 | 213,718 | +0.94(+2.64%) |
Sep 30, 2022 | 35.81 | 36.51 | 35.46 | 35.56 | 219,754 | -0.30(-0.85%) |
Sep 29, 2022 | 36.22 | 36.41 | 35.26 | 35.86 | 248,248 | -0.90(-2.44%) |
Sep 28, 2022 | 36.45 | 37.15 | 35.99 | 36.76 | 276,540 | +0.69(+1.90%) |
Sep 27, 2022 | 36.37 | 36.41 | 35.50 | 36.07 | 248,512 | -0.04(-0.11%) |
Sep 26, 2022 | 35.56 | 36.29 | 35.31 | 36.11 | 261,410 | +0.43(+1.20%) |
Sep 23, 2022 | 35.71 | 36.18 | 34.95 | 35.68 | 253,070 | -0.30(-0.84%) |
Sep 22, 2022 | 37.21 | 37.21 | 35.87 | 35.99 | 187,482 | -1.58(-4.20%) |
Sep 21, 2022 | 38.12 | 38.78 | 37.48 | 37.56 | 187,679 | -0.43(-1.13%) |
Sep 20, 2022 | 38.34 | 38.36 | 37.49 | 37.99 | 108,784 | -0.50(-1.30%) |
Sep 19, 2022 | 37.58 | 38.56 | 37.12 | 38.49 | 179,832 | +0.84(+2.24%) |
Sep 16, 2022 | 37.67 | 37.85 | 36.14 | 37.65 | 392,184 | -0.62(-1.62%) |
Sep 15, 2022 | 38.11 | 38.82 | 37.85 | 38.27 | 211,888 | +0.52(+1.38%) |
Sep 14, 2022 | 37.78 | 37.78 | 36.63 | 37.75 | 283,609 | -0.03(-0.09%) |
Sep 13, 2022 | 38.39 | 38.60 | 37.50 | 37.78 | 169,561 | -1.33(-3.41%) |
Sep 12, 2022 | 38.02 | 39.21 | 37.98 | 39.11 | 299,412 | +1.14(+2.99%) |
Sep 09, 2022 | 37.83 | 38.40 | 37.48 | 37.98 | 211,548 | +0.28(+0.75%) |
Sep 08, 2022 | 37.62 | 37.69 | 37.10 | 37.69 | 158,830 | -0.39(-1.02%) |
Sep 07, 2022 | 36.61 | 38.39 | 36.50 | 38.08 | 367,233 | +1.71(+4.70%) |
Sep 06, 2022 | 37.53 | 37.57 | 35.99 | 36.37 | 248,638 | -1.25(-3.32%) |
Sep 02, 2022 | 38.65 | 38.81 | 37.42 | 37.62 | 140,236 | -0.61(-1.61%) |
Sep 01, 2022 | 37.80 | 38.44 | 37.41 | 38.24 | 175,538 | +0.30(+0.80%) |
Aug 31, 2022 | 38.36 | 38.61 | 37.66 | 37.93 | 150,629 | -0.28(-0.73%) |
Aug 30, 2022 | 38.78 | 38.99 | 37.88 | 38.21 | 163,029 | -0.51(-1.33%) |
Aug 29, 2022 | 38.78 | 39.19 | 38.35 | 38.72 | 159,413 | -0.21(-0.54%) |
Aug 26, 2022 | 40.18 | 40.18 | 38.62 | 38.94 | 177,635 | -1.31(-3.26%) |
Aug 25, 2022 | 39.40 | 40.38 | 39.29 | 40.25 | 169,434 | +0.98(+2.49%) |
Aug 24, 2022 | 39.23 | 39.41 | 38.76 | 39.27 | 91,730 | +0.20(+0.51%) |
Aug 23, 2022 | 39.46 | 39.87 | 38.74 | 39.07 | 131,294 | -0.42(-1.07%) |
Aug 22, 2022 | 40.05 | 40.17 | 39.09 | 39.50 | 144,355 | -0.99(-2.45%) |
Aug 19, 2022 | 41.42 | 41.42 | 40.09 | 40.49 | 123,143 | -1.00(-2.42%) |
Aug 18, 2022 | 41.57 | 41.73 | 41.15 | 41.49 | 101,907 | -0.03(-0.08%) |
Aug 17, 2022 | 41.66 | 41.66 | 40.91 | 41.52 | 130,490 | -0.24(-0.58%) |
Aug 16, 2022 | 41.48 | 42.02 | 41.34 | 41.77 | 165,373 | -0.05(-0.11%) |
Aug 15, 2022 | 40.30 | 41.99 | 39.46 | 41.81 | 254,999 | +1.08(+2.66%) |
Aug 12, 2022 | 40.02 | 40.86 | 39.29 | 40.73 | 303,555 | +0.44(+1.10%) |
Aug 11, 2022 | 40.85 | 41.17 | 40.14 | 40.29 | 299,826 | -0.35(-0.86%) |
Aug 10, 2022 | 40.05 | 41.49 | 39.77 | 40.64 | 361,459 | +1.15(+2.91%) |
Aug 09, 2022 | 42.56 | 42.56 | 38.23 | 39.49 | 530,478 | -1.28(-3.14%) |
Aug 08, 2022 | 40.65 | 41.68 | 40.49 | 40.77 | 232,343 | +0.09(+0.23%) |
Aug 05, 2022 | 41.05 | 41.06 | 40.20 | 40.68 | 155,214 | -0.54(-1.31%) |
Aug 04, 2022 | 40.51 | 41.41 | 40.31 | 41.22 | 298,589 | +0.58(+1.43%) |
Aug 03, 2022 | 39.46 | 40.86 | 39.18 | 40.64 | 169,348 | +1.24(+3.15%) |
Aug 02, 2022 | 40.11 | 40.19 | 39.23 | 39.40 | 131,928 | -1.07(-2.64%) |
Aug 01, 2022 | 39.32 | 41.16 | 39.06 | 40.47 | 277,641 | +0.76(+1.91%) |
Jul 29, 2022 | 39.00 | 39.92 | 38.65 | 39.71 | 170,570 | +0.77(+1.97%) |
Jul 28, 2022 | 38.24 | 39.03 | 37.84 | 38.94 | 136,631 | +0.95(+2.50%) |
Jul 27, 2022 | 37.47 | 38.34 | 37.28 | 37.99 | 134,740 | +0.63(+1.68%) |
Jul 26, 2022 | 37.11 | 37.54 | 36.61 | 37.36 | 144,257 | +0.12(+0.32%) |
Jul 25, 2022 | 37.71 | 37.81 | 36.85 | 37.25 | 193,885 | -0.24(-0.63%) |
Jul 22, 2022 | 37.93 | 38.17 | 37.16 | 37.48 | 139,692 | -0.55(-1.44%) |
Jul 21, 2022 | 36.76 | 38.03 | 36.25 | 38.03 | 210,342 | +1.37(+3.73%) |
Jul 20, 2022 | 35.89 | 36.82 | 35.75 | 36.67 | 196,657 | +0.82(+2.30%) |
Jul 19, 2022 | 34.82 | 36.10 | 33.88 | 35.84 | 176,092 | +1.37(+3.98%) |
Jul 18, 2022 | 35.70 | 35.70 | 34.32 | 34.47 | 209,172 | -1.15(-3.24%) |
Jul 15, 2022 | 35.45 | 35.71 | 34.30 | 35.62 | 237,956 | +0.61(+1.75%) |
Jul 14, 2022 | 35.17 | 35.38 | 34.68 | 35.01 | 185,080 | -0.48(-1.34%) |
Jul 13, 2022 | 36.22 | 36.22 | 35.09 | 35.48 | 157,884 | -0.89(-2.45%) |
Jul 12, 2022 | 35.98 | 37.03 | 35.98 | 36.37 | 270,205 | +0.46(+1.29%) |
Jul 11, 2022 | 35.97 | 36.48 | 35.41 | 35.91 | 264,703 | -0.20(-0.55%) |
Jul 08, 2022 | 36.74 | 36.96 | 35.64 | 36.11 | 186,475 | -0.70(-1.90%) |
Jul 07, 2022 | 37.08 | 37.45 | 36.22 | 36.81 | 226,961 | -0.11(-0.29%) |
Jul 06, 2022 | 37.62 | 37.78 | 36.65 | 36.92 | 285,410 | -0.55(-1.48%) |
Jul 05, 2022 | 36.28 | 37.52 | 35.79 | 37.47 | 363,123 | +0.67(+1.81%) |
Jul 01, 2022 | 35.91 | 36.86 | 35.63 | 36.80 | 363,955 | +0.67(+1.84%) |
Jun 30, 2022 | 34.41 | 36.14 | 34.23 | 36.14 | 343,655 | +1.44(+4.15%) |
Jun 29, 2022 | 34.59 | 34.76 | 34.02 | 34.70 | 141,634 | +0.18(+0.54%) |
Jun 28, 2022 | 35.59 | 35.88 | 34.44 | 34.51 | 188,574 | -1.02(-2.88%) |
Jun 27, 2022 | 35.35 | 35.89 | 34.97 | 35.54 | 191,494 | +0.42(+1.18%) |
Jun 24, 2022 | 34.89 | 35.70 | 34.71 | 35.12 | 347,895 | +0.54(+1.56%) |
Jun 23, 2022 | 33.61 | 34.62 | 33.49 | 34.58 | 273,177 | +0.97(+2.89%) |
Jun 22, 2022 | 32.62 | 33.80 | 32.32 | 33.61 | 301,555 | +0.64(+1.94%) |
Jun 21, 2022 | 33.82 | 33.83 | 32.89 | 32.97 | 261,107 | -0.66(-1.96%) |
Jun 17, 2022 | 34.28 | 34.69 | 33.62 | 33.63 | 513,576 | -0.22(-0.64%) |
Jun 16, 2022 | 33.85 | 34.08 | 33.02 | 33.85 | 459,894 | -0.61(-1.76%) |
Jun 15, 2022 | 34.44 | 34.93 | 34.20 | 34.45 | 205,308 | +0.13(+0.38%) |
Jun 14, 2022 | 34.14 | 34.74 | 33.74 | 34.32 | 366,490 | +0.04(+0.12%) |
Jun 13, 2022 | 33.60 | 34.47 | 33.33 | 34.28 | 278,356 | -0.03(-0.10%) |
Jun 10, 2022 | 35.80 | 35.80 | 34.28 | 34.32 | 249,706 | -2.07(-5.69%) |
Jun 09, 2022 | 36.46 | 36.82 | 36.12 | 36.39 | 221,454 | -0.30(-0.83%) |
Jun 08, 2022 | 36.53 | 37.03 | 36.23 | 36.69 | 250,655 | +0.10(+0.27%) |
Jun 07, 2022 | 36.79 | 36.95 | 35.95 | 36.59 | 165,262 | -0.59(-1.60%) |
Jun 06, 2022 | 36.74 | 37.24 | 36.35 | 37.19 | 238,100 | +0.60(+1.64%) |
Jun 03, 2022 | 36.39 | 36.72 | 36.04 | 36.59 | 234,642 | +0.01(+0.04%) |
Jun 02, 2022 | 36.01 | 36.71 | 35.87 | 36.57 | 197,819 | +0.82(+2.31%) |
Jun 01, 2022 | 35.22 | 35.78 | 34.87 | 35.75 | 225,576 | +0.51(+1.46%) |
May 31, 2022 | 34.97 | 35.27 | 34.14 | 35.23 | 363,133 | +0.31(+0.89%) |
May 27, 2022 | 34.94 | 35.47 | 34.66 | 34.93 | 177,338 | +0.24(+0.70%) |
May 26, 2022 | 34.31 | 34.81 | 33.77 | 34.68 | 342,866 | +0.62(+1.81%) |
May 25, 2022 | 33.68 | 34.45 | 33.49 | 34.06 | 184,368 | +0.53(+1.59%) |
May 24, 2022 | 33.49 | 33.67 | 32.31 | 33.53 | 530,779 | -0.21(-0.62%) |
May 23, 2022 | 34.30 | 34.64 | 32.81 | 33.74 | 307,466 | -0.17(-0.50%) |
May 20, 2022 | 33.54 | 33.92 | 32.60 | 33.91 | 478,032 | +0.91(+2.75%) |
May 19, 2022 | 32.67 | 33.47 | 32.46 | 33.01 | 273,799 | +0.07(+0.22%) |
May 18, 2022 | 33.38 | 33.75 | 32.60 | 32.93 | 378,818 | -1.16(-3.41%) |
May 17, 2022 | 34.12 | 34.36 | 33.76 | 34.10 | 362,414 | +0.56(+1.67%) |
May 16, 2022 | 34.87 | 34.88 | 32.76 | 33.54 | 268,103 | -1.56(-4.44%) |
May 13, 2022 | 35.02 | 35.67 | 34.65 | 35.10 | 550,038 | +0.24(+0.68%) |
May 12, 2022 | 33.24 | 34.91 | 32.56 | 34.86 | 311,761 | +1.85(+5.60%) |
May 11, 2022 | 34.73 | 34.83 | 32.83 | 33.01 | 401,321 | -1.95(-5.59%) |
May 10, 2022 | 35.97 | 36.08 | 33.57 | 34.97 | 826,149 | -0.55(-1.56%) |
May 09, 2022 | 33.73 | 35.89 | 32.22 | 35.52 | 510,869 | +1.25(+3.65%) |
May 06, 2022 | 34.67 | 34.67 | 32.79 | 34.27 | 674,257 | +2.75(+8.72%) |
May 05, 2022 | 32.47 | 32.68 | 31.24 | 31.52 | 250,002 | -1.40(-4.25%) |
May 04, 2022 | 32.15 | 32.94 | 31.39 | 32.92 | 269,903 | +0.97(+3.03%) |
May 03, 2022 | 32.51 | 32.56 | 31.70 | 31.95 | 211,650 | -0.60(-1.84%) |
May 02, 2022 | 32.07 | 33.01 | 31.67 | 32.55 | 288,560 | +0.50(+1.56%) |
Apr 29, 2022 | 32.80 | 33.29 | 31.96 | 32.05 | 243,030 | -0.89(-2.70%) |
Apr 28, 2022 | 32.53 | 33.27 | 31.59 | 32.94 | 297,325 | +0.72(+2.22%) |
Apr 27, 2022 | 33.51 | 33.98 | 32.17 | 32.22 | 400,699 | -1.26(-3.77%) |
Apr 26, 2022 | 35.84 | 35.92 | 33.37 | 33.49 | 397,529 | -2.72(-7.52%) |
Apr 25, 2022 | 36.64 | 37.11 | 35.31 | 36.21 | 537,079 | -0.70(-1.91%) |
Apr 22, 2022 | 36.73 | 37.40 | 36.07 | 36.91 | 589,310 | -0.07(-0.20%) |
Apr 21, 2022 | 35.74 | 37.15 | 35.74 | 36.98 | 544,525 | +1.57(+4.44%) |
Apr 20, 2022 | 35.00 | 35.95 | 34.50 | 35.41 | 247,875 | +0.78(+2.26%) |
Apr 19, 2022 | 34.05 | 35.14 | 34.05 | 34.63 | 332,356 | +0.49(+1.43%) |
Apr 18, 2022 | 34.00 | 34.57 | 33.87 | 34.14 | 299,963 | -0.04(-0.12%) |
Apr 14, 2022 | 34.60 | 34.60 | 33.95 | 34.18 | 329,330 | -0.23(-0.67%) |
Apr 13, 2022 | 34.16 | 34.88 | 34.16 | 34.41 | 406,575 | +0.25(+0.73%) |
Apr 12, 2022 | 34.68 | 34.96 | 33.92 | 34.16 | 309,641 | -0.14(-0.42%) |
Apr 11, 2022 | 34.12 | 35.66 | 33.82 | 34.31 | 374,015 | +0.12(+0.35%) |
Apr 08, 2022 | 34.82 | 35.29 | 34.12 | 34.19 | 276,402 | -0.68(-1.94%) |
Apr 07, 2022 | 35.11 | 35.36 | 34.77 | 34.87 | 368,695 | -0.37(-1.06%) |
Apr 06, 2022 | 35.44 | 36.06 | 35.19 | 35.24 | 384,997 | -0.65(-1.81%) |
Apr 05, 2022 | 36.56 | 36.74 | 35.68 | 35.89 | 427,584 | -0.69(-1.89%) |
Apr 04, 2022 | 36.92 | 36.93 | 35.93 | 36.58 | 328,895 | -0.37(-1.01%) |
Apr 01, 2022 | 36.91 | 37.17 | 36.45 | 36.96 | 366,655 | +0.31(+0.84%) |
Mar 31, 2022 | 36.67 | 37.23 | 36.37 | 36.65 | 428,323 | -0.11(-0.29%) |
Mar 30, 2022 | 36.84 | 37.39 | 36.61 | 36.75 | 235,124 | -0.14(-0.39%) |
Mar 29, 2022 | 35.54 | 37.28 | 34.94 | 36.90 | 533,279 | +2.58(+7.53%) |
Mar 28, 2022 | 34.67 | 34.73 | 33.66 | 34.31 | 258,291 | -0.04(-0.11%) |
Mar 25, 2022 | 34.81 | 34.99 | 34.12 | 34.35 | 290,572 | -0.45(-1.30%) |
Mar 24, 2022 | 35.54 | 36.28 | 34.48 | 34.81 | 235,359 | -0.49(-1.40%) |
Mar 23, 2022 | 36.37 | 36.40 | 35.21 | 35.30 | 261,660 | -1.32(-3.61%) |
Mar 22, 2022 | 37.35 | 37.72 | 36.46 | 36.62 | 312,478 | -0.73(-1.95%) |
Mar 21, 2022 | 38.21 | 38.24 | 37.17 | 37.35 | 248,067 | -1.05(-2.74%) |
Mar 18, 2022 | 37.09 | 38.57 | 36.83 | 38.40 | 620,318 | +1.43(+3.86%) |
Mar 17, 2022 | 37.09 | 37.48 | 36.79 | 36.98 | 240,816 | -0.31(-0.83%) |
Mar 16, 2022 | 35.81 | 37.38 | 35.81 | 37.29 | 552,799 | +1.64(+4.61%) |
Mar 15, 2022 | 35.04 | 35.67 | 34.67 | 35.64 | 507,752 | +0.90(+2.59%) |
Mar 14, 2022 | 35.41 | 35.68 | 34.37 | 34.74 | 255,851 | -0.66(-1.88%) |
Mar 11, 2022 | 35.96 | 36.17 | 35.18 | 35.41 | 226,073 | -0.47(-1.32%) |
Mar 10, 2022 | 35.70 | 35.91 | 35.23 | 35.88 | 220,920 | -0.33(-0.91%) |
Mar 09, 2022 | 35.69 | 36.31 | 35.02 | 36.21 | 316,849 | +0.98(+2.78%) |
Mar 08, 2022 | 35.68 | 36.40 | 35.18 | 35.23 | 382,320 | -0.47(-1.33%) |
Mar 07, 2022 | 35.85 | 36.14 | 35.54 | 35.70 | 321,449 | -0.02(-0.06%) |
Mar 04, 2022 | 35.16 | 35.87 | 34.56 | 35.72 | 466,924 | +0.20(+0.57%) |
Mar 03, 2022 | 36.77 | 36.92 | 35.40 | 35.52 | 291,402 | -0.93(-2.54%) |
Mar 02, 2022 | 37.65 | 37.98 | 36.26 | 36.44 | 501,196 | -1.16(-3.08%) |
Mar 01, 2022 | 36.31 | 38.33 | 36.00 | 37.60 | 540,408 | -0.91(-2.36%) |
Feb 28, 2022 | 38.06 | 39.19 | 37.92 | 38.51 | 473,388 | +0.03(+0.09%) |
Feb 25, 2022 | 37.93 | 38.65 | 37.59 | 38.48 | 260,848 | +0.75(+1.99%) |
Feb 24, 2022 | 36.45 | 37.89 | 36.27 | 37.73 | 358,080 | +0.49(+1.31%) |
Feb 23, 2022 | 37.98 | 38.98 | 37.16 | 37.24 | 219,849 | -0.60(-1.60%) |
Feb 22, 2022 | 38.10 | 38.29 | 37.51 | 37.85 | 273,256 | -0.44(-1.15%) |
Feb 18, 2022 | 38.29 | 0 | +0.05(+0.14%) | |||
Feb 17, 2022 | 39.06 | 39.15 | 38.18 | 38.23 | 375,184 | -1.02(-2.60%) |
Feb 16, 2022 | 39.40 | 39.57 | 38.94 | 39.25 | 359,070 | -0.36(-0.90%) |
Feb 15, 2022 | 39.08 | 39.82 | 38.98 | 39.61 | 557,675 | +0.96(+2.48%) |
Feb 14, 2022 | 38.63 | 39.33 | 38.17 | 38.65 | 624,792 | +0.01(+0.02%) |
Feb 11, 2022 | 38.62 | 39.45 | 38.28 | 38.64 | 430,265 | +0.22(+0.58%) |
Feb 10, 2022 | 39.39 | 39.39 | 38.15 | 38.42 | 847,873 | -0.92(-2.34%) |
Feb 09, 2022 | 39.41 | 40.06 | 39.14 | 39.34 | 361,626 | +0.03(+0.08%) |
Feb 08, 2022 | 39.16 | 39.71 | 38.57 | 39.31 | 865,351 | +0.33(+0.84%) |
Feb 07, 2022 | 39.35 | 39.60 | 38.90 | 38.98 | 232,662 | -0.45(-1.15%) |
Feb 04, 2022 | 39.96 | 41.28 | 38.88 | 39.43 | 308,954 | -0.77(-1.91%) |
Feb 03, 2022 | 40.96 | 40.20 | 208,733 | -0.53(-1.29%) | ||
Feb 02, 2022 | 42.05 | 42.43 | 40.50 | 40.73 | 332,302 | -1.24(-2.95%) |
Feb 01, 2022 | 42.52 | 43.03 | 40.92 | 41.96 | 373,291 | -0.29(-0.68%) |
Jan 31, 2022 | 41.00 | 42.25 | 749,543 | +1.14(+2.77%) | ||
Jan 28, 2022 | 40.71 | 41.11 | 39.67 | 41.11 | 211,828 | +0.37(+0.90%) |
Jan 27, 2022 | 42.00 | 42.38 | 40.67 | 40.75 | 235,261 | -1.09(-2.59%) |
Jan 26, 2022 | 43.67 | 43.88 | 41.59 | 41.83 | 261,143 | -1.60(-3.68%) |
Jan 25, 2022 | 43.81 | 43.95 | 42.55 | 43.43 | 559,253 | -0.95(-2.15%) |
Jan 24, 2022 | 43.08 | 44.58 | 42.62 | 44.38 | 529,660 | +1.20(+2.79%) |
Jan 21, 2022 | 42.86 | 44.78 | 42.76 | 43.18 | 317,906 | -0.03(-0.08%) |
Jan 20, 2022 | 44.43 | 44.96 | 43.05 | 43.21 | 498,990 | -1.02(-2.30%) |
Jan 19, 2022 | 45.68 | 45.68 | 44.15 | 44.23 | 387,396 | -1.01(-2.24%) |
Jan 18, 2022 | 46.41 | 46.83 | 45.21 | 45.24 | 274,829 | -1.75(-3.72%) |
Jan 14, 2022 | 46.99 | 0 | -0.43(-0.90%) | |||
Jan 13, 2022 | 48.06 | 48.55 | 47.32 | 47.42 | 138,826 | -0.54(-1.12%) |
Jan 12, 2022 | 48.87 | 49.40 | 47.64 | 47.96 | 530,681 | -0.91(-1.86%) |
Jan 11, 2022 | 49.01 | 49.20 | 47.48 | 48.87 | 197,453 | +0.11(+0.22%) |
Jan 10, 2022 | 48.26 | 49.14 | 47.64 | 48.76 | 663,708 | +0.06(+0.12%) |
Jan 07, 2022 | 50.27 | 50.27 | 48.63 | 48.70 | 480,961 | -1.48(-2.95%) |
Jan 06, 2022 | 49.80 | 50.58 | 49.70 | 50.18 | 366,370 | +0.32(+0.63%) |
Jan 05, 2022 | 51.96 | 51.96 | 49.81 | 49.87 | 186,661 | -2.05(-3.95%) |
Jan 04, 2022 | 51.43 | 52.61 | 51.41 | 51.92 | 544,005 | +0.41(+0.79%) |
Jan 03, 2022 | 52.11 | 52.11 | 50.79 | 51.51 | 466,343 | -0.72(-1.38%) |
Dec 31, 2021 | 52.16 | 52.57 | 51.79 | 52.23 | 180,813 | +0.17(+0.33%) |
Dec 30, 2021 | 52.46 | 52.68 | 52.01 | 52.06 | 120,796 | -0.36(-0.68%) |
Dec 29, 2021 | 52.29 | 52.56 | 51.78 | 52.42 | 95,183 | +0.24(+0.45%) |
Dec 28, 2021 | 52.65 | 52.85 | 51.79 | 52.18 | 168,956 | -0.30(-0.58%) |
Dec 27, 2021 | 51.84 | 52.54 | 51.77 | 52.48 | 198,250 | +0.82(+1.58%) |
Dec 23, 2021 | 51.89 | 52.39 | 50.62 | 51.67 | 364,442 | -0.02(-0.04%) |
Dec 22, 2021 | 51.29 | 51.92 | 51.19 | 51.69 | 206,598 | +0.45(+0.89%) |
Dec 21, 2021 | 50.99 | 51.61 | 50.64 | 51.23 | 198,556 | +0.59(+1.16%) |
Dec 20, 2021 | 50.83 | 51.92 | 49.57 | 50.65 | 312,182 | -0.57(-1.12%) |
Dec 17, 2021 | 50.81 | 52.06 | 49.91 | 51.22 | 1,506,112 | +0.32(+0.62%) |
Dec 16, 2021 | 52.04 | 52.46 | 50.73 | 50.91 | 222,742 | -0.92(-1.78%) |
Dec 15, 2021 | 51.91 | 52.09 | 50.90 | 51.83 | 326,398 | +0.00(+0.00%) |
Dec 14, 2021 | 52.93 | 53.40 | 51.68 | 51.83 | 202,338 | -1.28(-2.41%) |
Dec 13, 2021 | 53.20 | 53.61 | 52.62 | 53.11 | 231,016 | +0.38(+0.72%) |
Dec 10, 2021 | 52.66 | 53.86 | 51.84 | 52.73 | 146,540 | +0.18(+0.34%) |
Dec 09, 2021 | 54.58 | 54.86 | 52.50 | 52.55 | 205,631 | -2.16(-3.95%) |
Dec 08, 2021 | 53.58 | 55.10 | 53.50 | 54.71 | 423,342 | +1.34(+2.51%) |
Dec 07, 2021 | 52.94 | 53.83 | 52.94 | 53.37 | 451,136 | +0.84(+1.60%) |
Dec 06, 2021 | 52.69 | 53.79 | 52.34 | 52.53 | 331,753 | +0.24(+0.45%) |
Dec 03, 2021 | 52.17 | 52.42 | 51.68 | 52.29 | 566,817 | +0.25(+0.48%) |
Dec 02, 2021 | 51.16 | 52.28 | 50.92 | 52.04 | 336,268 | +1.19(+2.34%) |