Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 39.60 | 40.27 | 38.82 | 40.24 | 151,867 | +0.70(+1.78%) |
Nov 29, 2022 | 39.51 | 39.86 | 39.05 | 39.53 | 218,953 | +0.14(+0.35%) |
Nov 28, 2022 | 40.66 | 41.03 | 39.04 | 39.39 | 133,273 | -1.48(-3.61%) |
Nov 25, 2022 | 40.85 | 41.60 | 40.62 | 40.87 | 42,738 | -0.08(-0.19%) |
Nov 23, 2022 | 40.25 | 41.35 | 39.78 | 40.95 | 70,684 | +0.88(+2.20%) |
Nov 22, 2022 | 40.02 | 40.26 | 39.44 | 40.07 | 74,304 | -0.07(-0.17%) |
Nov 21, 2022 | 40.72 | 40.91 | 39.68 | 40.14 | 99,918 | -0.77(-1.89%) |
Nov 18, 2022 | 42.04 | 42.04 | 40.34 | 40.91 | 81,476 | -0.07(-0.17%) |
Nov 17, 2022 | 40.76 | 41.08 | 39.97 | 40.98 | 85,240 | -0.47(-1.12%) |
Nov 16, 2022 | 42.73 | 42.73 | 41.05 | 41.45 | 82,429 | -1.38(-3.22%) |
Nov 15, 2022 | 42.19 | 43.71 | 42.18 | 42.82 | 81,290 | +1.29(+3.10%) |
Nov 14, 2022 | 42.48 | 42.48 | 40.95 | 41.53 | 59,206 | -0.76(-1.80%) |
Nov 11, 2022 | 42.23 | 43.57 | 42.23 | 42.30 | 105,160 | -0.19(-0.44%) |
Nov 10, 2022 | 41.19 | 42.83 | 40.28 | 42.49 | 165,031 | +3.01(+7.63%) |
Nov 09, 2022 | 39.32 | 40.06 | 39.09 | 39.47 | 91,553 | -0.21(-0.52%) |
Nov 08, 2022 | 40.29 | 41.60 | 39.22 | 39.68 | 144,927 | -0.19(-0.47%) |
Nov 07, 2022 | 37.77 | 40.45 | 37.43 | 39.87 | 289,941 | +2.20(+5.84%) |
Nov 04, 2022 | 40.10 | 40.10 | 37.30 | 37.67 | 125,067 | -1.95(-4.93%) |
Nov 03, 2022 | 40.22 | 40.96 | 39.41 | 39.62 | 82,766 | -1.07(-2.63%) |
Nov 02, 2022 | 40.19 | 42.64 | 39.90 | 40.69 | 149,618 | +0.55(+1.36%) |
Nov 01, 2022 | 41.28 | 41.53 | 39.27 | 40.15 | 194,221 | -0.99(-2.41%) |
Oct 31, 2022 | 42.31 | 42.66 | 40.87 | 41.14 | 161,457 | -1.08(-2.56%) |
Oct 28, 2022 | 39.81 | 42.40 | 39.16 | 42.22 | 239,741 | +2.10(+5.24%) |
Oct 27, 2022 | 42.24 | 44.56 | 39.43 | 40.12 | 453,223 | -6.83(-14.55%) |
Oct 26, 2022 | 46.29 | 47.59 | 45.81 | 46.95 | 173,000 | +1.02(+2.22%) |
Oct 25, 2022 | 43.93 | 46.21 | 43.93 | 45.93 | 121,176 | +2.03(+4.62%) |
Oct 24, 2022 | 43.19 | 44.12 | 42.56 | 43.90 | 131,302 | +0.84(+1.95%) |
Oct 21, 2022 | 43.86 | 44.08 | 42.51 | 43.06 | 160,090 | -0.41(-0.93%) |
Oct 20, 2022 | 45.74 | 46.35 | 43.39 | 43.46 | 245,291 | -2.28(-4.98%) |
Oct 19, 2022 | 47.22 | 47.22 | 45.53 | 45.74 | 89,194 | -2.01(-4.21%) |
Oct 18, 2022 | 48.94 | 49.56 | 47.26 | 47.75 | 85,260 | -0.37(-0.76%) |
Oct 17, 2022 | 47.47 | 48.74 | 47.47 | 48.11 | 62,143 | +1.57(+3.38%) |
Oct 14, 2022 | 48.11 | 48.11 | 46.40 | 46.54 | 64,713 | -1.31(-2.73%) |
Oct 13, 2022 | 46.61 | 48.39 | 46.24 | 47.85 | 74,737 | +0.56(+1.19%) |
Oct 12, 2022 | 47.46 | 47.88 | 46.53 | 47.28 | 50,976 | -0.15(-0.31%) |
Oct 11, 2022 | 47.73 | 48.22 | 46.48 | 47.43 | 83,386 | -0.38(-0.79%) |
Oct 10, 2022 | 48.54 | 48.90 | 47.57 | 47.81 | 72,148 | -0.77(-1.59%) |
Oct 07, 2022 | 49.57 | 49.78 | 48.14 | 48.58 | 145,422 | -1.24(-2.48%) |
Oct 06, 2022 | 50.49 | 51.47 | 49.72 | 49.82 | 94,258 | -0.81(-1.60%) |
Oct 05, 2022 | 49.74 | 50.83 | 48.86 | 50.63 | 112,783 | +0.54(+1.09%) |
Oct 04, 2022 | 50.24 | 51.52 | 49.93 | 50.08 | 91,549 | +0.78(+1.59%) |
Oct 03, 2022 | 48.36 | 49.82 | 47.94 | 49.30 | 131,579 | +1.26(+2.62%) |
Sep 30, 2022 | 47.57 | 49.57 | 47.44 | 48.05 | 181,522 | +0.32(+0.66%) |
Sep 29, 2022 | 48.46 | 48.46 | 47.58 | 47.73 | 121,477 | -1.55(-3.15%) |
Sep 28, 2022 | 48.61 | 49.49 | 48.06 | 49.28 | 122,850 | +1.24(+2.58%) |
Sep 27, 2022 | 47.73 | 48.48 | 47.18 | 48.05 | 142,631 | +0.78(+1.65%) |
Sep 26, 2022 | 47.55 | 48.72 | 47.24 | 47.26 | 120,361 | -0.66(-1.38%) |
Sep 23, 2022 | 48.47 | 48.69 | 47.16 | 47.93 | 277,351 | -0.82(-1.69%) |
Sep 22, 2022 | 50.61 | 50.61 | 48.50 | 48.75 | 126,303 | -1.89(-3.73%) |
Sep 21, 2022 | 52.79 | 53.24 | 50.44 | 50.64 | 179,877 | -1.51(-2.89%) |
Sep 20, 2022 | 52.73 | 52.73 | 51.39 | 52.15 | 99,147 | -1.08(-2.04%) |
Sep 19, 2022 | 52.75 | 53.37 | 52.30 | 53.23 | 99,842 | +0.21(+0.39%) |
Sep 16, 2022 | 53.13 | 53.62 | 51.87 | 53.02 | 243,765 | -0.77(-1.44%) |
Sep 15, 2022 | 55.91 | 55.91 | 53.48 | 53.80 | 174,342 | -2.28(-4.06%) |
Sep 14, 2022 | 56.83 | 57.08 | 55.71 | 56.07 | 154,427 | -0.72(-1.27%) |
Sep 13, 2022 | 57.47 | 57.87 | 56.69 | 56.80 | 82,727 | -2.31(-3.90%) |
Sep 12, 2022 | 59.08 | 59.70 | 58.36 | 59.10 | 62,531 | -0.15(-0.25%) |
Sep 09, 2022 | 59.70 | 59.88 | 59.00 | 59.25 | 48,930 | -0.04(-0.07%) |
Sep 08, 2022 | 58.25 | 60.32 | 58.17 | 59.29 | 77,439 | +0.90(+1.54%) |
Sep 07, 2022 | 56.59 | 58.40 | 56.59 | 58.39 | 122,133 | +2.01(+3.56%) |
Sep 06, 2022 | 56.74 | 57.10 | 55.94 | 56.38 | 93,171 | -0.25(-0.44%) |
Sep 02, 2022 | 58.45 | 58.47 | 56.38 | 56.63 | 79,058 | -1.56(-2.68%) |
Sep 01, 2022 | 58.60 | 58.96 | 56.17 | 58.19 | 142,480 | -1.25(-2.11%) |
Aug 31, 2022 | 60.48 | 60.77 | 59.31 | 59.44 | 106,111 | -0.42(-0.69%) |
Aug 30, 2022 | 61.13 | 61.13 | 59.39 | 59.85 | 215,121 | -0.74(-1.23%) |
Aug 29, 2022 | 61.65 | 61.82 | 59.80 | 60.60 | 102,950 | -1.70(-2.73%) |
Aug 26, 2022 | 64.01 | 64.01 | 62.17 | 62.30 | 97,494 | -1.99(-3.09%) |
Aug 25, 2022 | 61.95 | 64.50 | 61.94 | 64.29 | 137,538 | +2.38(+3.84%) |
Aug 24, 2022 | 60.86 | 62.46 | 60.86 | 61.91 | 76,214 | +1.49(+2.47%) |
Aug 23, 2022 | 60.76 | 61.37 | 59.66 | 60.42 | 102,994 | -0.44(-0.72%) |
Aug 22, 2022 | 61.73 | 61.90 | 60.45 | 60.85 | 75,444 | -1.28(-2.06%) |
Aug 19, 2022 | 61.75 | 62.21 | 60.89 | 62.13 | 69,246 | -0.42(-0.66%) |
Aug 18, 2022 | 62.33 | 62.95 | 61.27 | 62.55 | 62,221 | +0.64(+1.04%) |
Aug 17, 2022 | 62.34 | 62.63 | 60.81 | 61.90 | 243,266 | -1.10(-1.74%) |
Aug 16, 2022 | 64.68 | 65.00 | 62.74 | 63.00 | 88,069 | -1.44(-2.23%) |
Aug 15, 2022 | 63.01 | 64.79 | 62.92 | 64.44 | 77,920 | +0.90(+1.42%) |
Aug 12, 2022 | 62.31 | 64.17 | 61.75 | 63.54 | 79,144 | +1.50(+2.43%) |
Aug 11, 2022 | 62.84 | 64.73 | 61.74 | 62.03 | 82,986 | -0.08(-0.13%) |
Aug 10, 2022 | 65.48 | 65.67 | 59.89 | 62.11 | 220,542 | -2.45(-3.80%) |
Aug 09, 2022 | 64.94 | 65.54 | 63.90 | 64.57 | 132,280 | -0.38(-0.58%) |
Aug 08, 2022 | 66.32 | 66.90 | 64.92 | 64.94 | 84,110 | -1.26(-1.90%) |
Aug 05, 2022 | 64.89 | 66.24 | 63.99 | 66.20 | 91,285 | +0.59(+0.91%) |
Aug 04, 2022 | 63.66 | 65.62 | 63.18 | 65.60 | 95,495 | +2.14(+3.37%) |
Aug 03, 2022 | 64.57 | 64.85 | 63.33 | 63.47 | 65,451 | -0.41(-0.64%) |
Aug 02, 2022 | 64.24 | 64.82 | 62.61 | 63.87 | 99,513 | -0.51(-0.80%) |
Aug 01, 2022 | 63.29 | 66.00 | 61.65 | 64.39 | 241,882 | +0.89(+1.40%) |
Jul 29, 2022 | 62.71 | 64.05 | 62.16 | 63.50 | 126,142 | +0.43(+0.67%) |
Jul 28, 2022 | 61.34 | 63.13 | 60.05 | 63.07 | 126,584 | +2.06(+3.37%) |
Jul 27, 2022 | 61.62 | 61.70 | 59.78 | 61.01 | 135,421 | -0.39(-0.63%) |
Jul 26, 2022 | 60.21 | 61.59 | 59.54 | 61.40 | 114,314 | +1.33(+2.21%) |
Jul 25, 2022 | 59.96 | 60.66 | 59.52 | 60.07 | 101,204 | +0.15(+0.25%) |
Jul 22, 2022 | 61.44 | 61.59 | 59.54 | 59.92 | 185,933 | -0.98(-1.61%) |
Jul 21, 2022 | 60.16 | 61.56 | 59.87 | 60.90 | 176,929 | +0.48(+0.80%) |
Jul 20, 2022 | 58.55 | 61.40 | 58.16 | 60.42 | 235,043 | +2.25(+3.88%) |
Jul 19, 2022 | 55.03 | 58.29 | 54.51 | 58.16 | 183,926 | +3.76(+6.91%) |
Jul 18, 2022 | 55.75 | 56.66 | 54.28 | 54.41 | 135,869 | -1.11(-2.00%) |
Jul 15, 2022 | 55.07 | 55.90 | 53.76 | 55.51 | 186,033 | +1.31(+2.41%) |
Jul 14, 2022 | 54.41 | 54.84 | 53.44 | 54.21 | 116,130 | -0.29(-0.53%) |
Jul 13, 2022 | 52.41 | 55.50 | 51.74 | 54.50 | 106,918 | +1.06(+1.98%) |
Jul 12, 2022 | 54.30 | 55.38 | 52.91 | 53.44 | 116,866 | -0.74(-1.37%) |
Jul 11, 2022 | 53.31 | 55.19 | 53.11 | 54.18 | 113,290 | +0.67(+1.26%) |
Jul 08, 2022 | 54.28 | 55.60 | 52.80 | 53.51 | 194,286 | -1.19(-2.17%) |
Jul 07, 2022 | 51.95 | 55.83 | 50.31 | 54.69 | 383,847 | +3.99(+7.86%) |
Jul 06, 2022 | 50.60 | 51.88 | 49.69 | 50.71 | 218,162 | +0.28(+0.55%) |
Jul 05, 2022 | 49.10 | 51.19 | 48.45 | 50.43 | 157,848 | +1.13(+2.29%) |
Jul 01, 2022 | 48.85 | 49.98 | 48.52 | 49.30 | 132,409 | +0.52(+1.07%) |
Jun 30, 2022 | 47.62 | 50.08 | 47.58 | 48.78 | 180,748 | +0.69(+1.44%) |
Jun 29, 2022 | 47.81 | 48.66 | 47.17 | 48.09 | 110,488 | +0.53(+1.12%) |
Jun 28, 2022 | 48.30 | 48.30 | 47.15 | 47.55 | 102,572 | -0.40(-0.83%) |
Jun 27, 2022 | 49.39 | 49.39 | 47.56 | 47.95 | 85,380 | -1.27(-2.57%) |
Jun 24, 2022 | 48.54 | 49.29 | 46.53 | 49.21 | 181,245 | +1.06(+2.20%) |
Jun 23, 2022 | 45.76 | 48.30 | 45.70 | 48.16 | 83,632 | +2.54(+5.57%) |
Jun 22, 2022 | 43.78 | 46.39 | 43.30 | 45.62 | 262,317 | +1.52(+3.45%) |
Jun 21, 2022 | 43.08 | 44.25 | 42.51 | 44.09 | 98,585 | +1.61(+3.79%) |
Jun 17, 2022 | 41.49 | 43.21 | 41.49 | 42.48 | 426,101 | +0.71(+1.70%) |
Jun 16, 2022 | 43.13 | 43.36 | 40.80 | 41.77 | 120,674 | -2.86(-6.40%) |
Jun 15, 2022 | 43.01 | 45.14 | 43.01 | 44.63 | 101,502 | +1.64(+3.82%) |
Jun 14, 2022 | 42.78 | 43.16 | 41.73 | 42.98 | 115,520 | +0.35(+0.81%) |
Jun 13, 2022 | 45.91 | 46.18 | 42.55 | 42.64 | 151,819 | -4.68(-9.89%) |
Jun 10, 2022 | 47.70 | 48.73 | 47.02 | 47.32 | 83,180 | -1.53(-3.14%) |
Jun 09, 2022 | 49.83 | 50.93 | 48.54 | 48.85 | 57,679 | -1.39(-2.78%) |
Jun 08, 2022 | 50.35 | 51.42 | 49.28 | 50.24 | 63,930 | -0.17(-0.33%) |
Jun 07, 2022 | 48.66 | 51.01 | 47.93 | 50.41 | 115,940 | +1.45(+2.97%) |
Jun 06, 2022 | 49.61 | 50.21 | 48.77 | 48.96 | 69,414 | -0.30(-0.60%) |
Jun 03, 2022 | 48.36 | 49.62 | 48.22 | 49.25 | 64,481 | +0.34(+0.69%) |
Jun 02, 2022 | 47.16 | 49.02 | 47.16 | 48.92 | 71,187 | +1.63(+3.45%) |
Jun 01, 2022 | 47.16 | 47.87 | 46.42 | 47.29 | 82,629 | +0.34(+0.72%) |
May 31, 2022 | 48.19 | 48.21 | 46.69 | 46.95 | 204,076 | -1.26(-2.61%) |
May 27, 2022 | 46.47 | 48.28 | 46.37 | 48.21 | 119,187 | +2.24(+4.88%) |
May 26, 2022 | 45.34 | 47.68 | 45.34 | 45.96 | 100,428 | +0.95(+2.11%) |
May 25, 2022 | 43.92 | 45.87 | 43.74 | 45.01 | 84,630 | +1.24(+2.82%) |
May 24, 2022 | 43.29 | 44.03 | 42.27 | 43.78 | 50,511 | -0.08(-0.18%) |
May 23, 2022 | 44.43 | 44.64 | 43.25 | 43.86 | 58,245 | -0.40(-0.89%) |
May 20, 2022 | 44.17 | 45.02 | 42.95 | 44.25 | 66,980 | +0.67(+1.54%) |
May 19, 2022 | 43.85 | 45.76 | 42.73 | 43.58 | 167,255 | -0.27(-0.61%) |
May 18, 2022 | 43.74 | 45.10 | 43.48 | 43.85 | 122,296 | -0.75(-1.69%) |
May 17, 2022 | 44.68 | 45.16 | 43.85 | 44.60 | 58,087 | +0.57(+1.30%) |
May 16, 2022 | 43.86 | 44.83 | 43.64 | 44.02 | 109,957 | +0.03(+0.07%) |
May 13, 2022 | 43.62 | 45.63 | 43.61 | 43.99 | 66,282 | +1.31(+3.06%) |
May 12, 2022 | 39.68 | 43.43 | 39.68 | 42.69 | 130,356 | +2.59(+6.46%) |
May 11, 2022 | 40.88 | 41.91 | 39.91 | 40.10 | 113,050 | -0.82(-2.01%) |
May 10, 2022 | 41.02 | 41.83 | 39.86 | 40.92 | 73,181 | +0.53(+1.32%) |
May 09, 2022 | 41.66 | 42.00 | 40.23 | 40.38 | 98,287 | -1.98(-4.67%) |
May 06, 2022 | 43.30 | 44.28 | 41.22 | 42.36 | 59,609 | -1.23(-2.81%) |
May 05, 2022 | 46.50 | 46.50 | 42.91 | 43.59 | 67,868 | -3.48(-7.39%) |
May 04, 2022 | 46.85 | 47.19 | 44.76 | 47.07 | 80,573 | +0.74(+1.60%) |
May 03, 2022 | 46.09 | 47.10 | 45.62 | 46.33 | 75,462 | +0.16(+0.34%) |
May 02, 2022 | 46.03 | 47.10 | 45.45 | 46.17 | 160,924 | +0.03(+0.06%) |
Apr 29, 2022 | 47.75 | 48.56 | 45.99 | 46.14 | 66,345 | -1.86(-3.87%) |
Apr 28, 2022 | 46.06 | 48.18 | 45.40 | 48.00 | 125,107 | +2.20(+4.79%) |
Apr 27, 2022 | 47.34 | 47.74 | 45.66 | 45.80 | 82,896 | -1.62(-3.42%) |
Apr 26, 2022 | 49.18 | 49.93 | 47.41 | 47.42 | 126,135 | -2.11(-4.25%) |
Apr 25, 2022 | 47.53 | 50.01 | 47.53 | 49.53 | 108,710 | +1.66(+3.47%) |
Apr 22, 2022 | 48.83 | 49.67 | 47.70 | 47.87 | 67,251 | -1.37(-2.79%) |
Apr 21, 2022 | 50.99 | 50.99 | 48.90 | 49.24 | 81,795 | -1.59(-3.13%) |
Apr 20, 2022 | 50.36 | 51.36 | 49.84 | 50.83 | 69,280 | +0.84(+1.68%) |
Apr 19, 2022 | 49.15 | 50.64 | 49.15 | 49.99 | 91,097 | +0.58(+1.18%) |
Apr 18, 2022 | 50.08 | 50.08 | 48.68 | 49.41 | 111,194 | -0.89(-1.77%) |
Apr 14, 2022 | 50.84 | 51.14 | 49.09 | 50.30 | 103,979 | -0.35(-0.68%) |
Apr 13, 2022 | 50.44 | 50.91 | 49.30 | 50.65 | 111,617 | -0.23(-0.45%) |
Apr 12, 2022 | 49.12 | 50.99 | 48.91 | 50.87 | 148,943 | +2.44(+5.04%) |
Apr 11, 2022 | 48.03 | 48.82 | 46.73 | 48.43 | 136,549 | +0.04(+0.08%) |
Apr 08, 2022 | 50.48 | 50.87 | 47.41 | 48.40 | 139,916 | -2.07(-4.11%) |
Apr 07, 2022 | 47.62 | 52.07 | 47.33 | 50.47 | 221,131 | +3.26(+6.90%) |
Apr 06, 2022 | 47.01 | 48.13 | 45.36 | 47.21 | 181,180 | +0.00(+0.00%) |
Apr 05, 2022 | 50.97 | 50.97 | 46.97 | 47.21 | 109,567 | -3.84(-7.53%) |
Apr 04, 2022 | 51.26 | 51.53 | 50.02 | 51.05 | 170,454 | -0.07(-0.14%) |
Apr 01, 2022 | 50.10 | 51.70 | 49.90 | 51.12 | 139,160 | +0.77(+1.53%) |
Mar 31, 2022 | 48.97 | 50.97 | 48.24 | 50.35 | 218,063 | +1.26(+2.58%) |
Mar 30, 2022 | 48.05 | 49.38 | 47.63 | 49.09 | 144,632 | +1.19(+2.47%) |
Mar 29, 2022 | 47.30 | 48.40 | 47.27 | 47.90 | 114,304 | +1.07(+2.28%) |
Mar 28, 2022 | 46.21 | 47.90 | 46.21 | 46.83 | 158,496 | +0.34(+0.72%) |
Mar 25, 2022 | 45.46 | 47.39 | 45.13 | 46.50 | 210,221 | +1.26(+2.79%) |
Mar 24, 2022 | 44.51 | 46.63 | 44.39 | 45.23 | 108,897 | +0.76(+1.71%) |
Mar 23, 2022 | 44.14 | 45.55 | 43.15 | 44.47 | 81,369 | -0.03(-0.07%) |
Mar 22, 2022 | 43.78 | 45.38 | 43.78 | 44.50 | 86,962 | +0.68(+1.56%) |
Mar 21, 2022 | 43.35 | 44.24 | 43.04 | 43.82 | 58,004 | +0.09(+0.20%) |
Mar 18, 2022 | 43.29 | 43.86 | 42.56 | 43.73 | 129,729 | +0.26(+0.59%) |
Mar 17, 2022 | 41.81 | 45.07 | 41.56 | 43.48 | 115,563 | +1.45(+3.45%) |
Mar 16, 2022 | 39.91 | 42.22 | 39.59 | 42.02 | 106,891 | +2.31(+5.82%) |
Mar 15, 2022 | 39.30 | 39.99 | 37.89 | 39.71 | 77,007 | +0.80(+2.06%) |
Mar 14, 2022 | 40.72 | 40.88 | 38.77 | 38.91 | 235,354 | -1.56(-3.86%) |
Mar 11, 2022 | 41.73 | 41.73 | 40.31 | 40.47 | 116,628 | -1.02(-2.45%) |
Mar 10, 2022 | 40.67 | 41.67 | 40.67 | 41.49 | 62,385 | +0.05(+0.12%) |
Mar 09, 2022 | 41.69 | 42.17 | 41.14 | 41.44 | 89,860 | +0.47(+1.16%) |
Mar 08, 2022 | 40.87 | 41.64 | 40.50 | 40.97 | 107,953 | -0.13(-0.31%) |
Mar 07, 2022 | 40.32 | 41.83 | 40.29 | 41.10 | 115,246 | +0.66(+1.64%) |
Mar 04, 2022 | 38.92 | 40.58 | 38.28 | 40.43 | 142,800 | +1.31(+3.36%) |
Mar 03, 2022 | 39.46 | 40.24 | 39.04 | 39.12 | 90,409 | -0.26(-0.65%) |
Mar 02, 2022 | 39.83 | 39.83 | 38.50 | 39.38 | 84,798 | -0.09(-0.23%) |
Mar 01, 2022 | 38.66 | 40.49 | 38.64 | 39.47 | 157,170 | +0.56(+1.45%) |
Feb 28, 2022 | 37.59 | 39.26 | 37.59 | 38.90 | 79,823 | +0.39(+1.03%) |
Feb 25, 2022 | 38.10 | 38.68 | 37.83 | 38.51 | 59,484 | +0.44(+1.17%) |
Feb 24, 2022 | 34.84 | 38.23 | 34.74 | 38.06 | 99,590 | +1.96(+5.42%) |
Feb 23, 2022 | 37.14 | 38.49 | 35.87 | 36.11 | 87,587 | -0.69(-1.88%) |
Feb 22, 2022 | 37.32 | 38.27 | 36.69 | 36.80 | 92,706 | -0.63(-1.69%) |
Feb 18, 2022 | 37.43 | 0 | +0.04(+0.11%) | |||
Feb 17, 2022 | 38.30 | 38.31 | 37.06 | 37.39 | 68,829 | -1.44(-3.71%) |
Feb 16, 2022 | 39.63 | 39.83 | 38.58 | 38.83 | 83,176 | -1.02(-2.55%) |
Feb 15, 2022 | 39.75 | 40.30 | 39.12 | 39.85 | 80,670 | +0.72(+1.84%) |
Feb 14, 2022 | 39.42 | 40.41 | 39.03 | 39.13 | 71,906 | -0.23(-0.58%) |
Feb 11, 2022 | 40.62 | 40.83 | 38.98 | 39.36 | 145,645 | -0.97(-2.40%) |
Feb 10, 2022 | 40.62 | 42.44 | 39.98 | 40.33 | 129,079 | -1.24(-2.99%) |
Feb 09, 2022 | 41.46 | 42.47 | 41.16 | 41.57 | 62,980 | +0.44(+1.08%) |
Feb 08, 2022 | 40.32 | 41.45 | 40.32 | 41.13 | 51,964 | +0.32(+0.77%) |
Feb 07, 2022 | 40.08 | 40.93 | 39.72 | 40.81 | 70,413 | +0.73(+1.82%) |
Feb 04, 2022 | 39.71 | 40.36 | 38.93 | 40.08 | 67,567 | +0.31(+0.77%) |
Feb 03, 2022 | 39.76 | 40.65 | 39.69 | 39.77 | 76,344 | -0.84(-2.07%) |
Feb 02, 2022 | 40.48 | 41.20 | 40.14 | 40.61 | 123,974 | +0.52(+1.31%) |
Feb 01, 2022 | 42.33 | 42.67 | 39.88 | 40.09 | 400,678 | -1.91(-4.54%) |
Jan 31, 2022 | 40.39 | 41.99 | 95,378 | +1.66(+4.11%) | ||
Jan 28, 2022 | 38.44 | 41.26 | 37.94 | 40.34 | 125,536 | +1.97(+5.12%) |
Jan 27, 2022 | 38.98 | 39.84 | 38.32 | 38.37 | 141,632 | -0.68(-1.74%) |
Jan 26, 2022 | 41.01 | 41.15 | 38.11 | 39.05 | 145,717 | -1.33(-3.30%) |
Jan 25, 2022 | 41.65 | 41.75 | 39.04 | 40.38 | 204,207 | -2.07(-4.88%) |
Jan 24, 2022 | 40.95 | 42.80 | 39.29 | 42.45 | 185,870 | +0.79(+1.89%) |
Jan 21, 2022 | 43.15 | 43.15 | 41.23 | 41.66 | 174,803 | -1.96(-4.50%) |
Jan 20, 2022 | 44.36 | 45.17 | 43.52 | 43.63 | 83,679 | -0.19(-0.43%) |
Jan 19, 2022 | 45.16 | 46.24 | 43.70 | 43.81 | 68,002 | -1.37(-3.03%) |
Jan 18, 2022 | 46.32 | 46.56 | 44.99 | 45.18 | 66,254 | -1.56(-3.33%) |
Jan 14, 2022 | 46.74 | 0 | +0.50(+1.09%) | |||
Jan 13, 2022 | 47.47 | 47.59 | 46.03 | 46.24 | 62,082 | -0.88(-1.86%) |
Jan 12, 2022 | 47.75 | 48.13 | 46.39 | 47.12 | 82,022 | -0.47(-0.99%) |
Jan 11, 2022 | 49.84 | 50.29 | 47.46 | 47.59 | 112,701 | -2.52(-5.04%) |
Jan 10, 2022 | 48.50 | 50.29 | 47.33 | 50.12 | 143,884 | +0.95(+1.93%) |
Jan 07, 2022 | 49.60 | 51.81 | 46.32 | 49.17 | 449,134 | +3.92(+8.67%) |
Jan 06, 2022 | 46.43 | 46.69 | 44.88 | 45.24 | 186,181 | -1.71(-3.63%) |
Jan 05, 2022 | 47.85 | 48.72 | 46.14 | 46.95 | 238,633 | -1.12(-2.34%) |
Jan 04, 2022 | 48.86 | 49.74 | 46.57 | 48.07 | 155,969 | -1.02(-2.07%) |
Jan 03, 2022 | 47.43 | 49.31 | 46.47 | 49.09 | 115,984 | +2.45(+5.24%) |
Dec 31, 2021 | 48.54 | 48.93 | 44.56 | 46.64 | 61,645 | -1.84(-3.80%) |
Dec 30, 2021 | 47.63 | 49.16 | 47.63 | 48.49 | 110,170 | +0.60(+1.26%) |
Dec 29, 2021 | 48.64 | 48.64 | 46.86 | 47.89 | 98,352 | -0.98(-2.00%) |
Dec 28, 2021 | 49.54 | 49.90 | 48.50 | 48.86 | 89,019 | -0.72(-1.45%) |
Dec 27, 2021 | 49.31 | 50.01 | 48.47 | 49.58 | 69,020 | +0.63(+1.29%) |
Dec 23, 2021 | 48.98 | 49.19 | 47.97 | 48.95 | 58,172 | -0.26(-0.52%) |
Dec 22, 2021 | 48.32 | 49.30 | 47.84 | 49.21 | 68,984 | +1.02(+2.11%) |
Dec 21, 2021 | 47.19 | 48.32 | 46.68 | 48.19 | 68,460 | +1.60(+3.43%) |
Dec 20, 2021 | 46.80 | 46.91 | 45.73 | 46.59 | 87,265 | -0.57(-1.21%) |
Dec 17, 2021 | 45.34 | 47.94 | 44.74 | 47.17 | 643,220 | +2.15(+4.78%) |
Dec 16, 2021 | 47.84 | 47.89 | 44.52 | 45.02 | 220,522 | -1.98(-4.22%) |
Dec 15, 2021 | 46.24 | 47.05 | 44.65 | 47.00 | 112,313 | +0.91(+1.97%) |
Dec 14, 2021 | 45.95 | 47.32 | 45.05 | 46.09 | 176,493 | -0.63(-1.35%) |
Dec 13, 2021 | 45.80 | 48.42 | 45.68 | 46.72 | 227,498 | +1.00(+2.18%) |
Dec 10, 2021 | 45.76 | 46.81 | 45.08 | 45.73 | 128,154 | +0.37(+0.83%) |
Dec 09, 2021 | 46.78 | 47.47 | 45.21 | 45.35 | 77,026 | -1.92(-4.07%) |
Dec 08, 2021 | 46.78 | 47.90 | 45.16 | 47.28 | 69,986 | +1.57(+3.43%) |
Dec 07, 2021 | 44.77 | 46.30 | 44.35 | 45.71 | 149,944 | +1.73(+3.92%) |
Dec 06, 2021 | 43.08 | 44.44 | 42.02 | 43.98 | 127,353 | +1.24(+2.91%) |
Dec 03, 2021 | 45.39 | 46.60 | 41.66 | 42.74 | 199,695 | -2.53(-5.60%) |
Dec 02, 2021 | 45.23 | 45.23 | 43.90 | 45.27 | 168,106 | +0.40(+0.90%) |