Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 55.88 | 58.43 | 55.53 | 58.36 | 163,735 | +2.94(+5.31%) |
Nov 29, 2022 | 56.22 | 56.62 | 55.42 | 55.42 | 261,383 | -0.43(-0.76%) |
Nov 28, 2022 | 56.71 | 57.04 | 55.61 | 55.85 | 126,523 | -1.76(-3.06%) |
Nov 25, 2022 | 57.68 | 57.81 | 57.12 | 57.61 | 72,435 | -0.44(-0.75%) |
Nov 23, 2022 | 57.23 | 58.06 | 57.17 | 58.05 | 168,796 | +0.90(+1.58%) |
Nov 22, 2022 | 56.74 | 57.23 | 55.82 | 57.14 | 114,773 | +0.94(+1.68%) |
Nov 21, 2022 | 56.92 | 56.92 | 55.95 | 56.20 | 220,411 | -1.12(-1.95%) |
Nov 18, 2022 | 58.49 | 58.49 | 56.73 | 57.32 | 116,950 | -0.30(-0.52%) |
Nov 17, 2022 | 56.66 | 57.84 | 56.12 | 57.62 | 247,515 | -0.34(-0.58%) |
Nov 16, 2022 | 58.91 | 59.03 | 57.73 | 57.96 | 139,256 | -1.62(-2.71%) |
Nov 15, 2022 | 59.96 | 60.42 | 59.13 | 59.57 | 159,547 | +0.72(+1.23%) |
Nov 14, 2022 | 59.47 | 59.62 | 57.85 | 58.85 | 141,357 | -0.89(-1.49%) |
Nov 11, 2022 | 59.01 | 60.62 | 58.50 | 59.74 | 143,056 | +0.82(+1.40%) |
Nov 10, 2022 | 57.06 | 59.03 | 56.01 | 58.92 | 276,384 | +5.18(+9.65%) |
Nov 09, 2022 | 54.87 | 55.93 | 53.54 | 53.73 | 153,578 | -1.85(-3.34%) |
Nov 08, 2022 | 54.74 | 56.18 | 54.32 | 55.59 | 259,183 | +1.52(+2.81%) |
Nov 07, 2022 | 55.12 | 55.20 | 53.42 | 54.07 | 281,180 | -0.50(-0.91%) |
Nov 04, 2022 | 55.87 | 56.09 | 53.27 | 54.57 | 247,588 | +0.35(+0.64%) |
Nov 03, 2022 | 52.48 | 55.11 | 52.48 | 54.22 | 539,004 | +0.87(+1.64%) |
Nov 02, 2022 | 55.62 | 56.23 | 53.27 | 53.35 | 231,544 | -2.18(-3.93%) |
Nov 01, 2022 | 57.19 | 57.59 | 55.51 | 55.53 | 238,161 | -0.36(-0.64%) |
Oct 31, 2022 | 55.70 | 56.42 | 55.01 | 55.88 | 173,190 | -0.13(-0.23%) |
Oct 28, 2022 | 55.56 | 56.11 | 54.58 | 56.01 | 200,908 | +0.30(+0.53%) |
Oct 27, 2022 | 55.88 | 56.14 | 55.09 | 55.72 | 138,139 | -0.26(-0.46%) |
Oct 26, 2022 | 55.39 | 57.33 | 55.39 | 55.97 | 178,048 | +0.88(+1.60%) |
Oct 25, 2022 | 52.54 | 55.36 | 52.52 | 55.09 | 204,740 | +2.66(+5.07%) |
Oct 24, 2022 | 52.79 | 52.79 | 50.85 | 52.43 | 429,676 | -0.40(-0.75%) |
Oct 21, 2022 | 50.80 | 52.97 | 50.20 | 52.83 | 374,267 | +1.83(+3.60%) |
Oct 20, 2022 | 51.80 | 52.38 | 50.59 | 51.00 | 541,070 | -0.98(-1.89%) |
Oct 19, 2022 | 52.07 | 52.37 | 51.36 | 51.98 | 140,794 | -0.92(-1.74%) |
Oct 18, 2022 | 53.66 | 53.88 | 51.98 | 52.90 | 130,031 | +1.26(+2.44%) |
Oct 17, 2022 | 51.50 | 52.44 | 51.34 | 51.64 | 157,198 | +1.91(+3.85%) |
Oct 14, 2022 | 53.41 | 53.78 | 49.72 | 49.73 | 285,260 | -3.00(-5.70%) |
Oct 13, 2022 | 50.10 | 53.04 | 49.40 | 52.73 | 379,390 | +0.60(+1.16%) |
Oct 12, 2022 | 53.67 | 53.67 | 51.85 | 52.13 | 217,549 | -1.49(-2.77%) |
Oct 11, 2022 | 53.33 | 54.51 | 52.44 | 53.61 | 268,208 | -0.53(-0.97%) |
Oct 10, 2022 | 54.53 | 54.80 | 53.22 | 54.14 | 171,625 | -0.83(-1.51%) |
Oct 07, 2022 | 56.57 | 56.65 | 54.51 | 54.97 | 256,307 | -2.62(-4.54%) |
Oct 06, 2022 | 58.15 | 59.65 | 57.32 | 57.59 | 155,730 | -0.87(-1.49%) |
Oct 05, 2022 | 59.31 | 59.51 | 56.91 | 58.46 | 156,141 | -1.76(-2.93%) |
Oct 04, 2022 | 59.41 | 60.74 | 59.34 | 60.23 | 172,468 | +2.93(+5.12%) |
Oct 03, 2022 | 56.64 | 57.86 | 55.46 | 57.29 | 313,455 | +0.81(+1.44%) |
Sep 30, 2022 | 56.25 | 58.11 | 56.00 | 56.48 | 133,617 | -0.17(-0.30%) |
Sep 29, 2022 | 59.07 | 59.10 | 55.87 | 56.65 | 681,680 | -3.14(-5.26%) |
Sep 28, 2022 | 58.35 | 60.12 | 57.79 | 59.79 | 328,800 | +1.34(+2.29%) |
Sep 27, 2022 | 58.96 | 59.73 | 57.75 | 58.45 | 176,173 | +0.90(+1.57%) |
Sep 26, 2022 | 57.88 | 59.84 | 57.42 | 57.55 | 572,441 | -0.74(-1.28%) |
Sep 23, 2022 | 58.58 | 58.79 | 57.25 | 58.29 | 249,084 | -1.63(-2.72%) |
Sep 22, 2022 | 62.90 | 63.14 | 59.47 | 59.92 | 236,169 | -3.15(-4.99%) |
Sep 21, 2022 | 63.62 | 65.51 | 63.00 | 63.07 | 211,422 | -0.27(-0.42%) |
Sep 20, 2022 | 64.93 | 65.14 | 63.31 | 63.34 | 229,182 | -2.09(-3.19%) |
Sep 19, 2022 | 64.30 | 65.71 | 64.28 | 65.43 | 194,273 | +0.36(+0.55%) |
Sep 16, 2022 | 64.58 | 65.28 | 63.83 | 65.07 | 290,138 | -0.70(-1.07%) |
Sep 15, 2022 | 66.66 | 67.46 | 65.31 | 65.78 | 188,780 | -1.55(-2.30%) |
Sep 14, 2022 | 65.67 | 67.32 | 64.74 | 67.32 | 252,349 | +1.64(+2.50%) |
Sep 13, 2022 | 64.74 | 66.75 | 64.41 | 65.68 | 295,007 | -1.61(-2.40%) |
Sep 12, 2022 | 66.85 | 67.29 | 65.80 | 67.29 | 197,158 | +1.01(+1.52%) |
Sep 09, 2022 | 66.13 | 66.61 | 65.60 | 66.28 | 270,655 | +0.93(+1.42%) |
Sep 08, 2022 | 63.95 | 65.38 | 63.64 | 65.35 | 219,215 | +1.05(+1.63%) |
Sep 07, 2022 | 61.39 | 64.53 | 61.39 | 64.30 | 359,118 | +2.81(+4.57%) |
Sep 06, 2022 | 61.32 | 61.97 | 60.10 | 61.49 | 205,160 | +0.63(+1.04%) |
Sep 02, 2022 | 62.65 | 62.65 | 60.65 | 60.85 | 382,578 | -1.12(-1.81%) |
Sep 01, 2022 | 62.32 | 62.60 | 60.25 | 61.97 | 506,583 | -1.52(-2.39%) |
Aug 31, 2022 | 63.84 | 64.28 | 62.65 | 63.49 | 146,932 | +0.21(+0.33%) |
Aug 30, 2022 | 65.02 | 65.37 | 62.33 | 63.28 | 298,857 | -0.98(-1.53%) |
Aug 29, 2022 | 63.96 | 65.45 | 63.94 | 64.26 | 342,395 | -0.72(-1.11%) |
Aug 26, 2022 | 67.79 | 68.03 | 64.95 | 64.98 | 433,687 | -2.17(-3.23%) |
Aug 25, 2022 | 66.51 | 67.17 | 65.84 | 67.15 | 246,699 | +2.01(+3.09%) |
Aug 24, 2022 | 63.70 | 65.75 | 63.68 | 65.14 | 367,182 | +1.64(+2.59%) |
Aug 23, 2022 | 63.05 | 64.22 | 62.62 | 63.50 | 364,094 | +0.51(+0.80%) |
Aug 22, 2022 | 62.76 | 63.46 | 62.26 | 62.99 | 273,596 | -1.30(-2.02%) |
Aug 19, 2022 | 65.41 | 65.54 | 63.74 | 64.29 | 267,847 | -2.33(-3.49%) |
Aug 18, 2022 | 65.99 | 67.06 | 65.91 | 66.62 | 201,732 | +1.44(+2.20%) |
Aug 17, 2022 | 65.69 | 66.09 | 64.51 | 65.18 | 281,131 | -1.43(-2.14%) |
Aug 16, 2022 | 67.65 | 67.65 | 65.98 | 66.61 | 376,233 | -1.19(-1.75%) |
Aug 15, 2022 | 67.10 | 68.29 | 66.56 | 67.80 | 233,854 | +0.27(+0.40%) |
Aug 12, 2022 | 65.42 | 67.57 | 64.79 | 67.53 | 254,409 | +2.27(+3.48%) |
Aug 11, 2022 | 66.66 | 66.86 | 65.09 | 65.26 | 505,998 | -0.42(-0.63%) |
Aug 10, 2022 | 64.22 | 65.72 | 63.12 | 65.68 | 320,390 | +3.38(+5.42%) |
Aug 09, 2022 | 62.62 | 63.14 | 61.78 | 62.30 | 290,576 | -1.09(-1.72%) |
Aug 08, 2022 | 64.64 | 65.51 | 63.34 | 63.39 | 396,442 | +0.12(+0.19%) |
Aug 05, 2022 | 62.99 | 64.18 | 62.02 | 63.27 | 324,795 | +0.23(+0.36%) |
Aug 04, 2022 | 62.38 | 63.31 | 61.99 | 63.04 | 725,669 | +0.94(+1.52%) |
Aug 03, 2022 | 62.15 | 62.42 | 60.59 | 62.10 | 619,762 | -0.18(-0.29%) |
Aug 02, 2022 | 60.32 | 63.24 | 60.13 | 62.28 | 298,132 | +1.40(+2.29%) |
Aug 01, 2022 | 61.42 | 61.94 | 60.43 | 60.88 | 320,728 | -0.85(-1.38%) |
Jul 29, 2022 | 59.55 | 61.91 | 59.47 | 61.73 | 305,894 | +1.73(+2.89%) |
Jul 28, 2022 | 59.03 | 60.52 | 58.08 | 60.00 | 483,635 | +3.40(+6.00%) |
Jul 27, 2022 | 55.16 | 56.90 | 54.76 | 56.60 | 286,873 | +2.88(+5.37%) |
Jul 26, 2022 | 54.34 | 54.61 | 53.50 | 53.72 | 134,713 | -0.89(-1.63%) |
Jul 25, 2022 | 54.12 | 54.69 | 53.29 | 54.61 | 165,562 | +0.60(+1.12%) |
Jul 22, 2022 | 55.78 | 56.02 | 53.67 | 54.01 | 317,130 | -1.55(-2.78%) |
Jul 21, 2022 | 54.79 | 55.61 | 54.22 | 55.55 | 112,643 | +0.78(+1.43%) |
Jul 20, 2022 | 53.82 | 55.01 | 53.59 | 54.77 | 148,156 | +1.20(+2.24%) |
Jul 19, 2022 | 53.03 | 53.78 | 52.28 | 53.57 | 106,234 | +1.25(+2.39%) |
Jul 18, 2022 | 52.50 | 53.70 | 52.12 | 52.33 | 106,738 | +0.71(+1.38%) |
Jul 15, 2022 | 51.46 | 51.61 | 49.45 | 51.61 | 269,946 | -0.16(-0.31%) |
Jul 14, 2022 | 50.94 | 51.85 | 50.13 | 51.77 | 138,950 | +0.23(+0.44%) |
Jul 13, 2022 | 50.03 | 52.31 | 49.72 | 51.54 | 189,605 | +0.29(+0.56%) |
Jul 12, 2022 | 51.95 | 52.44 | 50.61 | 51.26 | 154,881 | -0.85(-1.63%) |
Jul 11, 2022 | 54.01 | 54.03 | 52.01 | 52.11 | 124,486 | -2.67(-4.88%) |
Jul 08, 2022 | 53.35 | 55.39 | 53.07 | 54.78 | 153,800 | +0.78(+1.45%) |
Jul 07, 2022 | 51.81 | 54.40 | 51.81 | 54.00 | 214,771 | +2.91(+5.70%) |
Jul 06, 2022 | 51.62 | 52.09 | 50.22 | 51.09 | 241,878 | -0.55(-1.07%) |
Jul 05, 2022 | 50.37 | 51.68 | 48.96 | 51.64 | 253,793 | +0.22(+0.42%) |
Jul 01, 2022 | 51.62 | 52.41 | 50.61 | 51.42 | 203,691 | -0.28(-0.54%) |
Jun 30, 2022 | 50.85 | 52.43 | 50.11 | 51.70 | 187,732 | +0.29(+0.56%) |
Jun 29, 2022 | 52.14 | 52.14 | 50.50 | 51.41 | 172,042 | -1.72(-3.24%) |
Jun 28, 2022 | 55.42 | 55.89 | 53.01 | 53.14 | 133,440 | -2.17(-3.92%) |
Jun 27, 2022 | 55.18 | 56.04 | 54.53 | 55.31 | 132,709 | +0.35(+0.63%) |
Jun 24, 2022 | 54.43 | 55.11 | 53.81 | 54.96 | 233,164 | +1.34(+2.50%) |
Jun 23, 2022 | 53.17 | 53.74 | 52.05 | 53.62 | 119,626 | +1.10(+2.09%) |
Jun 22, 2022 | 51.59 | 53.46 | 51.51 | 52.52 | 160,268 | -0.25(-0.47%) |
Jun 21, 2022 | 52.40 | 53.74 | 52.30 | 52.77 | 288,446 | +1.78(+3.50%) |
Jun 17, 2022 | 49.20 | 51.47 | 49.13 | 50.99 | 351,210 | +2.32(+4.76%) |
Jun 16, 2022 | 50.38 | 51.00 | 48.00 | 48.67 | 268,116 | -3.49(-6.68%) |
Jun 15, 2022 | 51.21 | 52.91 | 50.44 | 52.16 | 212,381 | +1.53(+3.03%) |
Jun 14, 2022 | 50.63 | 51.20 | 49.93 | 50.62 | 166,212 | +0.60(+1.21%) |
Jun 13, 2022 | 51.63 | 52.19 | 49.51 | 50.02 | 446,193 | -4.06(-7.51%) |
Jun 10, 2022 | 54.55 | 55.43 | 53.64 | 54.08 | 158,359 | -1.61(-2.90%) |
Jun 09, 2022 | 56.60 | 57.55 | 55.64 | 55.69 | 216,195 | -1.66(-2.90%) |
Jun 08, 2022 | 57.96 | 58.76 | 56.95 | 57.35 | 152,700 | -0.65(-1.13%) |
Jun 07, 2022 | 56.66 | 58.12 | 56.40 | 58.01 | 155,108 | +0.49(+0.84%) |
Jun 06, 2022 | 58.03 | 58.54 | 56.91 | 57.52 | 231,883 | +1.67(+3.00%) |
Jun 03, 2022 | 55.87 | 56.67 | 55.15 | 55.85 | 203,555 | -1.07(-1.88%) |
Jun 02, 2022 | 53.92 | 57.19 | 53.71 | 56.92 | 185,538 | +3.02(+5.60%) |
Jun 01, 2022 | 55.33 | 55.74 | 53.26 | 53.90 | 198,448 | -1.33(-2.40%) |
May 31, 2022 | 56.63 | 56.70 | 54.68 | 55.23 | 195,090 | -0.83(-1.48%) |
May 27, 2022 | 54.04 | 56.06 | 54.04 | 56.06 | 152,337 | +2.66(+4.99%) |
May 26, 2022 | 50.69 | 53.65 | 50.42 | 53.39 | 231,781 | +2.72(+5.37%) |
May 25, 2022 | 49.55 | 51.06 | 49.17 | 50.67 | 232,871 | +0.94(+1.89%) |
May 24, 2022 | 50.65 | 50.65 | 49.06 | 49.73 | 368,379 | -1.75(-3.40%) |
May 23, 2022 | 51.06 | 51.50 | 49.99 | 51.48 | 293,649 | +0.42(+0.81%) |
May 20, 2022 | 52.65 | 52.68 | 49.14 | 51.07 | 304,076 | -0.51(-0.98%) |
May 19, 2022 | 49.94 | 52.49 | 49.94 | 51.57 | 304,778 | +1.43(+2.84%) |
May 18, 2022 | 50.71 | 52.50 | 49.84 | 50.15 | 563,325 | -1.32(-2.56%) |
May 17, 2022 | 49.99 | 51.49 | 49.63 | 51.46 | 301,853 | +2.91(+6.00%) |
May 16, 2022 | 49.45 | 50.23 | 48.43 | 48.55 | 297,495 | -1.00(-2.02%) |
May 13, 2022 | 47.66 | 49.99 | 47.50 | 49.55 | 538,638 | +3.34(+7.22%) |
May 12, 2022 | 44.69 | 47.48 | 43.82 | 46.21 | 459,457 | +0.58(+1.28%) |
May 11, 2022 | 48.14 | 48.99 | 45.48 | 45.63 | 491,327 | -2.77(-5.73%) |
May 10, 2022 | 49.93 | 50.50 | 46.84 | 48.40 | 734,884 | -0.14(-0.29%) |
May 09, 2022 | 51.20 | 51.64 | 48.21 | 48.54 | 625,109 | -4.19(-7.94%) |
May 06, 2022 | 53.92 | 53.97 | 51.74 | 52.73 | 271,686 | -1.61(-2.97%) |
May 05, 2022 | 56.95 | 57.13 | 53.48 | 54.34 | 385,057 | -2.94(-5.13%) |
May 04, 2022 | 54.36 | 57.39 | 53.90 | 57.29 | 584,646 | +3.34(+6.19%) |
May 03, 2022 | 52.92 | 54.53 | 52.57 | 53.95 | 396,870 | +0.99(+1.87%) |
May 02, 2022 | 51.46 | 53.12 | 50.90 | 52.96 | 193,695 | +1.25(+2.41%) |
Apr 29, 2022 | 52.95 | 54.54 | 51.62 | 51.71 | 279,258 | -1.09(-2.06%) |
Apr 28, 2022 | 52.68 | 53.22 | 50.45 | 52.80 | 368,909 | +0.89(+1.72%) |
Apr 27, 2022 | 52.11 | 53.53 | 51.82 | 51.91 | 207,472 | +0.50(+0.96%) |
Apr 26, 2022 | 53.65 | 53.90 | 51.39 | 51.41 | 461,298 | -2.54(-4.72%) |
Apr 25, 2022 | 52.53 | 54.01 | 52.23 | 53.96 | 403,705 | +0.44(+0.81%) |
Apr 22, 2022 | 54.56 | 55.69 | 53.37 | 53.52 | 233,649 | -1.14(-2.08%) |
Apr 21, 2022 | 59.10 | 59.29 | 54.28 | 54.66 | 363,893 | -3.04(-5.27%) |
Apr 20, 2022 | 60.22 | 60.23 | 57.66 | 57.70 | 320,263 | -2.15(-3.59%) |
Apr 19, 2022 | 58.37 | 59.96 | 57.72 | 59.85 | 170,159 | +1.60(+2.75%) |
Apr 18, 2022 | 58.15 | 58.78 | 57.56 | 58.25 | 411,152 | -0.20(-0.34%) |
Apr 14, 2022 | 59.86 | 60.19 | 58.39 | 58.44 | 283,953 | -1.49(-2.48%) |
Apr 13, 2022 | 58.42 | 59.98 | 57.93 | 59.93 | 180,098 | +1.67(+2.87%) |
Apr 12, 2022 | 59.72 | 60.36 | 58.02 | 58.26 | 210,698 | -0.32(-0.54%) |
Apr 11, 2022 | 58.18 | 59.54 | 57.55 | 58.57 | 250,610 | -0.97(-1.63%) |
Apr 08, 2022 | 60.90 | 60.90 | 59.29 | 59.54 | 149,793 | -1.59(-2.61%) |
Apr 07, 2022 | 61.60 | 62.39 | 59.63 | 61.14 | 336,880 | -0.44(-0.71%) |
Apr 06, 2022 | 62.51 | 62.83 | 60.68 | 61.57 | 760,711 | -2.10(-3.30%) |
Apr 05, 2022 | 66.70 | 66.78 | 63.50 | 63.67 | 187,237 | -2.95(-4.43%) |
Apr 04, 2022 | 65.05 | 66.73 | 64.86 | 66.62 | 194,365 | +2.36(+3.67%) |
Apr 01, 2022 | 64.63 | 65.24 | 63.48 | 64.27 | 153,140 | +0.28(+0.43%) |
Mar 31, 2022 | 64.74 | 65.22 | 63.94 | 63.99 | 214,715 | -0.54(-0.84%) |
Mar 30, 2022 | 65.36 | 66.47 | 64.10 | 64.53 | 710,203 | -1.12(-1.70%) |
Mar 29, 2022 | 64.73 | 65.83 | 64.05 | 65.65 | 281,591 | +1.60(+2.50%) |
Mar 28, 2022 | 63.30 | 64.46 | 62.57 | 64.05 | 322,054 | +0.92(+1.46%) |
Mar 25, 2022 | 63.78 | 63.78 | 61.95 | 63.13 | 127,126 | -1.02(-1.59%) |
Mar 24, 2022 | 63.10 | 64.16 | 61.88 | 64.15 | 258,986 | +1.67(+2.68%) |
Mar 23, 2022 | 62.29 | 64.18 | 61.85 | 62.47 | 314,797 | -0.39(-0.61%) |
Mar 22, 2022 | 61.49 | 63.18 | 61.49 | 62.86 | 260,083 | +1.74(+2.85%) |
Mar 21, 2022 | 61.24 | 61.91 | 59.94 | 61.12 | 435,391 | -0.37(-0.60%) |
Mar 18, 2022 | 59.30 | 61.55 | 59.30 | 61.48 | 293,054 | +1.52(+2.54%) |
Mar 17, 2022 | 58.13 | 59.96 | 57.74 | 59.96 | 252,398 | +1.05(+1.78%) |
Mar 16, 2022 | 56.94 | 58.91 | 56.41 | 58.91 | 385,150 | +3.54(+6.40%) |
Mar 15, 2022 | 53.13 | 55.36 | 52.11 | 55.36 | 284,591 | +2.21(+4.15%) |
Mar 14, 2022 | 56.00 | 56.06 | 52.90 | 53.16 | 486,921 | -3.51(-6.19%) |
Mar 11, 2022 | 59.04 | 59.43 | 56.59 | 56.66 | 212,929 | -1.91(-3.26%) |
Mar 10, 2022 | 58.58 | 58.87 | 57.08 | 58.57 | 230,218 | -1.13(-1.89%) |
Mar 09, 2022 | 58.91 | 59.89 | 58.03 | 59.70 | 353,944 | +1.78(+3.08%) |
Mar 08, 2022 | 55.33 | 59.25 | 54.95 | 57.92 | 422,829 | +2.91(+5.29%) |
Mar 07, 2022 | 56.11 | 57.01 | 54.93 | 55.01 | 336,558 | -0.51(-0.93%) |
Mar 04, 2022 | 56.43 | 57.17 | 54.79 | 55.52 | 246,839 | -1.22(-2.15%) |
Mar 03, 2022 | 58.78 | 58.78 | 56.42 | 56.74 | 221,242 | -1.68(-2.88%) |
Mar 02, 2022 | 58.29 | 58.60 | 56.88 | 58.42 | 201,466 | +0.14(+0.24%) |
Mar 01, 2022 | 58.99 | 59.36 | 57.51 | 58.29 | 361,142 | -0.85(-1.44%) |
Feb 28, 2022 | 56.82 | 59.59 | 56.82 | 59.14 | 602,849 | +2.74(+4.86%) |
Feb 25, 2022 | 55.29 | 56.39 | 54.77 | 56.39 | 203,839 | +0.94(+1.70%) |
Feb 24, 2022 | 48.72 | 55.49 | 48.84 | 55.45 | 419,705 | +3.80(+7.36%) |
Feb 23, 2022 | 53.97 | 54.39 | 51.49 | 51.65 | 293,965 | -1.39(-2.61%) |
Feb 22, 2022 | 53.81 | 55.13 | 52.44 | 53.04 | 459,227 | -1.91(-3.48%) |
Feb 18, 2022 | 54.95 | 0 | -1.33(-2.36%) | |||
Feb 17, 2022 | 57.91 | 58.26 | 56.28 | 56.28 | 251,564 | -3.17(-5.33%) |
Feb 16, 2022 | 58.37 | 59.62 | 57.79 | 59.44 | 327,369 | +0.24(+0.40%) |
Feb 15, 2022 | 56.80 | 59.26 | 56.80 | 59.21 | 301,188 | +3.54(+6.35%) |
Feb 14, 2022 | 55.43 | 57.07 | 55.01 | 55.67 | 295,746 | -0.13(-0.23%) |
Feb 11, 2022 | 57.96 | 58.43 | 55.24 | 55.80 | 291,698 | -2.06(-3.56%) |
Feb 10, 2022 | 58.07 | 60.28 | 57.52 | 57.86 | 307,670 | -1.62(-2.73%) |
Feb 09, 2022 | 59.03 | 59.48 | 58.17 | 59.48 | 378,847 | +2.58(+4.54%) |
Feb 08, 2022 | 55.35 | 57.00 | 55.02 | 56.90 | 242,308 | +1.40(+2.52%) |
Feb 07, 2022 | 55.37 | 56.71 | 54.99 | 55.50 | 242,176 | +0.31(+0.56%) |
Feb 04, 2022 | 53.84 | 55.68 | 53.33 | 55.20 | 439,904 | +1.52(+2.84%) |
Feb 03, 2022 | 54.47 | 53.55 | 53.67 | 458,126 | -2.44(-4.34%) | |
Feb 02, 2022 | 57.65 | 57.65 | 55.39 | 56.11 | 453,936 | -1.11(-1.94%) |
Feb 01, 2022 | 57.31 | 57.43 | 55.56 | 57.22 | 488,333 | +0.66(+1.17%) |
Jan 31, 2022 | 52.24 | 56.59 | 56.55 | 689,435 | +4.67(+9.01%) | |
Jan 28, 2022 | 51.27 | 51.88 | 49.34 | 51.88 | 544,367 | +0.58(+1.14%) |
Jan 27, 2022 | 54.53 | 54.75 | 51.15 | 51.29 | 485,901 | -2.48(-4.60%) |
Jan 26, 2022 | 55.55 | 56.59 | 53.25 | 53.77 | 388,741 | -0.05(-0.09%) |
Jan 25, 2022 | 54.12 | 55.12 | 53.15 | 53.82 | 822,342 | -1.81(-3.26%) |
Jan 24, 2022 | 53.41 | 55.75 | 51.21 | 55.63 | 888,638 | -0.01(-0.02%) |
Jan 21, 2022 | 57.38 | 57.89 | 55.48 | 55.64 | 824,067 | -2.40(-4.13%) |
Jan 20, 2022 | 59.46 | 61.27 | 57.97 | 58.04 | 516,472 | -0.71(-1.21%) |
Jan 19, 2022 | 60.73 | 61.21 | 58.70 | 58.75 | 686,964 | -1.79(-2.96%) |
Jan 18, 2022 | 61.62 | 62.51 | 60.45 | 60.54 | 448,747 | -2.38(-3.78%) |
Jan 14, 2022 | 62.92 | 0 | +0.28(+0.44%) | |||
Jan 13, 2022 | 65.22 | 65.81 | 62.49 | 62.64 | 289,768 | -2.01(-3.11%) |
Jan 12, 2022 | 64.91 | 65.72 | 63.85 | 64.65 | 546,004 | +0.77(+1.21%) |
Jan 11, 2022 | 62.42 | 64.12 | 62.16 | 63.88 | 360,577 | +1.47(+2.35%) |
Jan 10, 2022 | 61.84 | 62.46 | 60.07 | 62.42 | 616,069 | -0.55(-0.88%) |
Jan 07, 2022 | 63.86 | 65.11 | 62.58 | 62.97 | 346,900 | -0.81(-1.27%) |
Jan 06, 2022 | 64.38 | 64.98 | 62.17 | 63.78 | 394,328 | -0.79(-1.23%) |
Jan 05, 2022 | 67.99 | 68.24 | 64.46 | 64.57 | 653,314 | -3.79(-5.55%) |
Jan 04, 2022 | 69.81 | 69.86 | 66.93 | 68.37 | 308,600 | -1.03(-1.48%) |
Jan 03, 2022 | 68.82 | 69.49 | 67.68 | 69.40 | 346,286 | +2.09(+3.10%) |
Dec 31, 2021 | 67.31 | 68.40 | 67.26 | 67.31 | 319,508 | -0.28(-0.41%) |
Dec 30, 2021 | 65.76 | 68.49 | 65.76 | 67.58 | 327,318 | +1.46(+2.20%) |
Dec 29, 2021 | 66.40 | 66.59 | 64.90 | 66.13 | 586,483 | -0.55(-0.83%) |
Dec 28, 2021 | 67.69 | 67.89 | 66.40 | 66.68 | 444,798 | -0.83(-1.23%) |
Dec 27, 2021 | 67.00 | 67.56 | 66.59 | 67.51 | 310,198 | +0.82(+1.23%) |
Dec 23, 2021 | 65.97 | 67.05 | 65.34 | 66.69 | 1,637,783 | +0.75(+1.14%) |
Dec 22, 2021 | 65.25 | 66.04 | 64.82 | 65.94 | 383,818 | +0.55(+0.85%) |
Dec 21, 2021 | 63.28 | 65.39 | 63.28 | 65.39 | 570,254 | +3.16(+5.08%) |
Dec 20, 2021 | 62.88 | 63.38 | 61.67 | 62.23 | 537,513 | -3.06(-4.69%) |
Dec 17, 2021 | 63.88 | 65.89 | 62.86 | 65.29 | 368,487 | +0.43(+0.66%) |
Dec 16, 2021 | 68.52 | 68.70 | 64.41 | 64.86 | 726,327 | -2.74(-4.06%) |
Dec 15, 2021 | 66.53 | 67.68 | 64.23 | 67.60 | 557,297 | +0.62(+0.93%) |
Dec 14, 2021 | 67.24 | 67.58 | 66.07 | 66.98 | 762,010 | -2.03(-2.94%) |
Dec 13, 2021 | 70.17 | 70.82 | 68.57 | 69.01 | 353,686 | -1.44(-2.04%) |
Dec 10, 2021 | 71.31 | 71.70 | 69.53 | 70.45 | 234,077 | +0.01(+0.01%) |
Dec 09, 2021 | 72.81 | 73.57 | 70.32 | 70.44 | 375,572 | -2.66(-3.64%) |
Dec 08, 2021 | 72.79 | 73.33 | 71.53 | 73.10 | 505,544 | +0.66(+0.92%) |
Dec 07, 2021 | 71.94 | 72.84 | 71.85 | 72.44 | 273,688 | +2.95(+4.25%) |
Dec 06, 2021 | 69.08 | 70.07 | 66.45 | 69.49 | 504,515 | -0.09(-0.13%) |
Dec 03, 2021 | 73.33 | 73.91 | 68.59 | 69.57 | 646,101 | -3.61(-4.94%) |
Dec 02, 2021 | 73.59 | 74.55 | 72.12 | 73.19 | 367,210 | -0.38(-0.51%) |