Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 50.35 | 50.87 | 49.59 | 50.73 | 24,484 | +1.56(+3.16%) |
Nov 29, 2022 | 48.81 | 49.28 | 48.81 | 49.18 | 40,747 | +0.76(+1.57%) |
Nov 28, 2022 | 48.66 | 49.21 | 48.31 | 48.42 | 16,503 | -0.23(-0.47%) |
Nov 25, 2022 | 48.52 | 48.80 | 48.01 | 48.65 | 10,702 | +0.92(+1.94%) |
Nov 23, 2022 | 47.50 | 47.76 | 47.41 | 47.73 | 9,225 | +0.09(+0.18%) |
Nov 22, 2022 | 47.61 | 47.75 | 47.59 | 47.64 | 7,928 | +0.45(+0.95%) |
Nov 21, 2022 | 47.15 | 47.43 | 47.10 | 47.19 | 7,212 | -0.67(-1.41%) |
Nov 18, 2022 | 48.13 | 48.25 | 47.59 | 47.86 | 12,010 | -0.11(-0.22%) |
Nov 17, 2022 | 47.41 | 48.00 | 47.41 | 47.97 | 8,691 | -0.36(-0.74%) |
Nov 16, 2022 | 48.75 | 48.75 | 48.24 | 48.33 | 10,469 | -1.22(-2.45%) |
Nov 15, 2022 | 50.60 | 50.74 | 49.31 | 49.54 | 24,067 | +0.24(+0.50%) |
Nov 14, 2022 | 49.93 | 50.28 | 49.20 | 49.30 | 13,375 | -0.98(-1.94%) |
Nov 11, 2022 | 50.13 | 50.43 | 49.73 | 50.28 | 14,843 | +0.01(+0.02%) |
Nov 10, 2022 | 49.75 | 50.32 | 49.20 | 50.27 | 25,805 | +2.44(+5.10%) |
Nov 09, 2022 | 48.37 | 48.37 | 47.83 | 47.83 | 5,379 | -1.44(-2.93%) |
Nov 08, 2022 | 48.80 | 49.38 | 48.80 | 49.27 | 19,188 | +0.76(+1.57%) |
Nov 07, 2022 | 48.20 | 48.65 | 48.08 | 48.51 | 13,760 | +0.30(+0.63%) |
Nov 04, 2022 | 47.88 | 48.37 | 47.54 | 48.21 | 10,220 | +1.76(+3.78%) |
Nov 03, 2022 | 45.84 | 46.63 | 45.37 | 46.45 | 14,535 | +0.51(+1.11%) |
Nov 02, 2022 | 46.62 | 47.13 | 45.83 | 45.94 | 8,735 | -1.15(-2.45%) |
Nov 01, 2022 | 47.64 | 47.64 | 47.02 | 47.09 | 7,128 | +0.55(+1.17%) |
Oct 31, 2022 | 46.27 | 46.61 | 45.97 | 46.55 | 13,634 | -0.20(-0.42%) |
Oct 28, 2022 | 45.54 | 46.87 | 45.54 | 46.74 | 25,334 | +1.06(+2.33%) |
Oct 27, 2022 | 45.73 | 46.37 | 45.44 | 45.68 | 10,694 | -1.02(-2.19%) |
Oct 26, 2022 | 46.05 | 47.00 | 46.05 | 46.70 | 10,536 | +0.97(+2.13%) |
Oct 25, 2022 | 45.04 | 45.82 | 44.96 | 45.73 | 18,339 | +0.21(+0.45%) |
Oct 24, 2022 | 45.00 | 45.53 | 44.81 | 45.52 | 9,046 | -0.02(-0.04%) |
Oct 21, 2022 | 44.59 | 45.62 | 44.59 | 45.54 | 30,347 | +1.22(+2.75%) |
Oct 20, 2022 | 44.46 | 45.26 | 44.19 | 44.32 | 6,543 | +0.91(+2.09%) |
Oct 19, 2022 | 43.56 | 43.75 | 43.22 | 43.41 | 8,110 | -0.81(-1.83%) |
Oct 18, 2022 | 45.08 | 45.08 | 43.97 | 44.22 | 19,542 | -0.25(-0.57%) |
Oct 17, 2022 | 44.26 | 44.62 | 44.25 | 44.48 | 10,295 | +1.90(+4.47%) |
Oct 14, 2022 | 43.87 | 43.98 | 42.50 | 42.57 | 12,313 | -1.14(-2.61%) |
Oct 13, 2022 | 41.67 | 43.87 | 41.44 | 43.72 | 15,435 | +0.62(+1.45%) |
Oct 12, 2022 | 43.18 | 43.18 | 42.90 | 43.09 | 12,014 | +0.37(+0.87%) |
Oct 11, 2022 | 42.77 | 43.43 | 42.55 | 42.72 | 13,409 | -0.96(-2.20%) |
Oct 10, 2022 | 44.26 | 44.26 | 43.59 | 43.68 | 32,409 | +0.82(+1.92%) |
Oct 07, 2022 | 43.81 | 43.81 | 42.70 | 42.86 | 11,909 | -1.54(-3.47%) |
Oct 06, 2022 | 44.70 | 44.79 | 44.29 | 44.40 | 11,891 | -1.12(-2.47%) |
Oct 05, 2022 | 45.12 | 45.74 | 45.12 | 45.52 | 4,084 | -0.14(-0.30%) |
Oct 04, 2022 | 45.49 | 45.97 | 45.42 | 45.66 | 18,696 | +1.63(+3.70%) |
Oct 03, 2022 | 43.69 | 44.27 | 43.29 | 44.03 | 9,112 | +0.29(+0.67%) |
Sep 30, 2022 | 44.49 | 44.63 | 43.73 | 43.73 | 18,683 | +0.67(+1.56%) |
Sep 29, 2022 | 43.49 | 43.49 | 42.76 | 43.06 | 9,324 | -1.89(-4.21%) |
Sep 28, 2022 | 43.85 | 45.18 | 43.85 | 44.95 | 8,822 | +1.23(+2.81%) |
Sep 27, 2022 | 44.68 | 44.68 | 43.59 | 43.73 | 13,108 | -0.16(-0.36%) |
Sep 26, 2022 | 44.30 | 44.64 | 43.74 | 43.88 | 20,730 | -1.67(-3.66%) |
Sep 23, 2022 | 46.12 | 46.12 | 45.30 | 45.55 | 22,953 | -2.09(-4.39%) |
Sep 22, 2022 | 48.17 | 48.17 | 47.34 | 47.64 | 13,742 | -0.99(-2.04%) |
Sep 21, 2022 | 49.43 | 49.65 | 48.60 | 48.64 | 6,384 | -1.11(-2.24%) |
Sep 20, 2022 | 50.04 | 50.04 | 49.57 | 49.75 | 7,228 | -0.38(-0.76%) |
Sep 19, 2022 | 49.36 | 50.15 | 49.36 | 50.13 | 30,670 | +1.06(+2.17%) |
Sep 16, 2022 | 49.04 | 49.10 | 48.72 | 49.06 | 22,994 | -1.22(-2.43%) |
Sep 15, 2022 | 50.70 | 50.86 | 50.14 | 50.29 | 10,201 | -0.95(-1.85%) |
Sep 14, 2022 | 51.34 | 51.50 | 51.02 | 51.23 | 8,967 | +1.31(+2.62%) |
Sep 13, 2022 | 50.92 | 50.97 | 49.77 | 49.92 | 22,934 | -2.27(-4.36%) |
Sep 12, 2022 | 51.64 | 52.34 | 51.64 | 52.20 | 18,092 | +1.47(+2.91%) |
Sep 09, 2022 | 50.51 | 50.72 | 50.44 | 50.72 | 26,202 | +0.06(+0.12%) |
Sep 08, 2022 | 50.07 | 50.67 | 50.02 | 50.67 | 10,639 | +0.30(+0.60%) |
Sep 07, 2022 | 49.03 | 50.38 | 49.03 | 50.36 | 18,277 | +1.71(+3.51%) |
Sep 06, 2022 | 49.26 | 49.29 | 48.65 | 48.66 | 7,793 | +0.00(+0.01%) |
Sep 02, 2022 | 49.30 | 49.71 | 48.57 | 48.65 | 5,937 | -0.93(-1.88%) |
Sep 01, 2022 | 49.47 | 49.58 | 48.96 | 49.58 | 8,373 | +0.61(+1.26%) |
Aug 31, 2022 | 49.63 | 49.63 | 48.97 | 48.97 | 5,061 | -0.54(-1.08%) |
Aug 30, 2022 | 50.25 | 50.25 | 49.42 | 49.50 | 9,784 | +1.22(+2.53%) |
Aug 29, 2022 | 48.21 | 48.58 | 48.08 | 48.28 | 7,260 | +0.20(+0.41%) |
Aug 26, 2022 | 49.92 | 49.92 | 48.03 | 48.09 | 13,713 | -1.27(-2.58%) |
Aug 25, 2022 | 48.93 | 49.40 | 48.89 | 49.36 | 6,823 | -0.55(-1.11%) |
Aug 24, 2022 | 49.74 | 50.05 | 49.67 | 49.91 | 7,714 | +0.62(+1.27%) |
Aug 23, 2022 | 48.74 | 49.84 | 48.74 | 49.29 | 10,695 | +0.88(+1.81%) |
Aug 22, 2022 | 48.64 | 48.65 | 48.24 | 48.41 | 11,717 | -1.27(-2.55%) |
Aug 19, 2022 | 50.26 | 50.26 | 49.62 | 49.68 | 10,328 | -1.66(-3.23%) |
Aug 18, 2022 | 51.62 | 51.62 | 51.04 | 51.34 | 7,594 | -0.28(-0.54%) |
Aug 17, 2022 | 51.66 | 51.91 | 51.57 | 51.62 | 5,368 | -0.03(-0.06%) |
Aug 16, 2022 | 51.24 | 51.74 | 51.24 | 51.65 | 12,127 | +0.88(+1.73%) |
Aug 15, 2022 | 50.63 | 50.85 | 50.52 | 50.77 | 12,247 | +0.06(+0.11%) |
Aug 12, 2022 | 49.85 | 50.74 | 49.85 | 50.72 | 7,086 | +0.96(+1.93%) |
Aug 11, 2022 | 50.02 | 50.38 | 49.70 | 49.76 | 9,708 | -1.04(-2.06%) |
Aug 10, 2022 | 50.63 | 50.85 | 50.12 | 50.80 | 9,091 | +1.79(+3.65%) |
Aug 09, 2022 | 49.26 | 49.29 | 48.96 | 49.01 | 8,472 | -0.41(-0.84%) |
Aug 08, 2022 | 49.38 | 49.83 | 49.38 | 49.43 | 29,119 | +0.71(+1.45%) |
Aug 05, 2022 | 48.55 | 48.81 | 48.47 | 48.72 | 4,988 | -0.54(-1.09%) |
Aug 04, 2022 | 49.25 | 49.40 | 49.06 | 49.26 | 6,603 | -0.59(-1.18%) |
Aug 03, 2022 | 49.50 | 49.99 | 49.14 | 49.85 | 21,705 | -0.07(-0.14%) |
Aug 02, 2022 | 49.72 | 50.10 | 49.61 | 49.91 | 8,880 | +0.76(+1.55%) |
Aug 01, 2022 | 48.69 | 49.49 | 48.67 | 49.15 | 11,521 | +0.73(+1.51%) |
Jul 29, 2022 | 47.60 | 48.47 | 47.46 | 48.42 | 10,656 | +1.38(+2.94%) |
Jul 28, 2022 | 46.50 | 47.15 | 46.24 | 47.04 | 15,395 | +1.56(+3.42%) |
Jul 27, 2022 | 45.04 | 45.77 | 44.70 | 45.48 | 16,899 | +1.70(+3.88%) |
Jul 26, 2022 | 44.01 | 44.19 | 43.67 | 43.79 | 6,571 | -1.08(-2.41%) |
Jul 25, 2022 | 44.87 | 45.05 | 44.84 | 44.87 | 5,370 | -0.22(-0.50%) |
Jul 22, 2022 | 45.38 | 45.45 | 44.75 | 45.09 | 7,533 | -0.35(-0.77%) |
Jul 21, 2022 | 44.91 | 45.44 | 44.89 | 45.44 | 10,237 | +2.00(+4.60%) |
Jul 20, 2022 | 44.09 | 44.13 | 42.52 | 43.44 | 13,784 | -0.95(-2.13%) |
Jul 19, 2022 | 44.05 | 44.48 | 43.94 | 44.39 | 10,941 | +1.63(+3.82%) |
Jul 18, 2022 | 43.49 | 43.56 | 42.72 | 42.76 | 39,684 | -0.49(-1.13%) |
Jul 15, 2022 | 43.07 | 43.25 | 42.63 | 43.25 | 41,287 | +1.15(+2.74%) |
Jul 14, 2022 | 41.09 | 42.09 | 40.99 | 42.09 | 6,638 | +0.28(+0.68%) |
Jul 13, 2022 | 41.30 | 42.10 | 41.10 | 41.81 | 12,736 | -0.99(-2.30%) |
Jul 12, 2022 | 42.42 | 43.02 | 42.42 | 42.80 | 6,720 | -0.11(-0.25%) |
Jul 11, 2022 | 42.77 | 43.22 | 42.77 | 42.91 | 7,293 | -0.32(-0.75%) |
Jul 08, 2022 | 43.11 | 43.46 | 42.91 | 43.23 | 8,316 | -0.22(-0.52%) |
Jul 07, 2022 | 43.25 | 43.84 | 43.25 | 43.45 | 20,049 | +0.37(+0.86%) |
Jul 06, 2022 | 42.89 | 43.31 | 42.60 | 43.08 | 22,361 | +1.36(+3.26%) |
Jul 05, 2022 | 40.76 | 41.75 | 40.76 | 41.72 | 6,516 | +0.01(+0.02%) |
Jul 01, 2022 | 41.04 | 41.71 | 41.00 | 41.71 | 9,425 | +0.29(+0.71%) |
Jun 30, 2022 | 40.86 | 41.63 | 40.59 | 41.42 | 5,300 | -0.16(-0.38%) |
Jun 29, 2022 | 41.30 | 41.64 | 41.30 | 41.58 | 6,278 | +0.64(+1.57%) |
Jun 28, 2022 | 42.04 | 42.12 | 40.86 | 40.93 | 10,262 | -1.17(-2.78%) |
Jun 27, 2022 | 42.01 | 42.33 | 41.92 | 42.10 | 16,559 | -0.62(-1.46%) |
Jun 24, 2022 | 41.96 | 42.79 | 41.94 | 42.73 | 11,638 | +1.16(+2.79%) |
Jun 23, 2022 | 41.17 | 41.61 | 40.96 | 41.57 | 16,793 | +0.85(+2.08%) |
Jun 22, 2022 | 40.68 | 40.99 | 40.42 | 40.72 | 13,335 | -1.47(-3.49%) |
Jun 21, 2022 | 41.95 | 42.22 | 41.75 | 42.19 | 17,962 | +1.77(+4.37%) |
Jun 17, 2022 | 40.15 | 40.68 | 39.95 | 40.43 | 69,034 | -0.15(-0.37%) |
Jun 16, 2022 | 40.82 | 40.87 | 40.42 | 40.57 | 13,828 | -2.50(-5.81%) |
Jun 15, 2022 | 42.47 | 43.50 | 42.19 | 43.08 | 17,122 | +0.72(+1.70%) |
Jun 14, 2022 | 42.39 | 42.61 | 42.04 | 42.36 | 12,738 | +0.41(+0.98%) |
Jun 13, 2022 | 42.00 | 42.62 | 41.77 | 41.95 | 35,303 | -1.52(-3.50%) |
Jun 10, 2022 | 43.86 | 43.94 | 43.47 | 43.47 | 17,982 | -1.20(-2.69%) |
Jun 09, 2022 | 45.48 | 45.68 | 44.67 | 44.67 | 15,136 | -0.55(-1.21%) |
Jun 08, 2022 | 45.46 | 45.70 | 45.17 | 45.22 | 13,858 | -1.04(-2.25%) |
Jun 07, 2022 | 45.53 | 46.34 | 45.53 | 46.26 | 12,260 | +0.22(+0.48%) |
Jun 06, 2022 | 46.98 | 46.98 | 46.01 | 46.04 | 6,393 | -0.07(-0.15%) |
Jun 03, 2022 | 46.67 | 46.70 | 45.97 | 46.11 | 21,664 | -2.22(-4.59%) |
Jun 02, 2022 | 47.48 | 48.40 | 47.20 | 48.32 | 24,739 | +2.01(+4.34%) |
Jun 01, 2022 | 47.13 | 47.13 | 45.97 | 46.31 | 12,597 | +0.00(+0.00%) |
May 31, 2022 | 47.45 | 47.45 | 46.30 | 46.31 | 26,700 | +0.25(+0.55%) |
May 27, 2022 | 45.85 | 46.11 | 45.68 | 46.06 | 28,804 | +0.56(+1.22%) |
May 26, 2022 | 45.12 | 45.62 | 44.80 | 45.50 | 11,265 | +0.84(+1.88%) |
May 25, 2022 | 43.93 | 44.79 | 43.73 | 44.66 | 29,765 | -0.51(-1.12%) |
May 24, 2022 | 44.85 | 45.37 | 44.33 | 45.17 | 11,314 | -0.73(-1.58%) |
May 23, 2022 | 45.63 | 46.18 | 45.42 | 45.90 | 19,178 | +0.68(+1.50%) |
May 20, 2022 | 45.90 | 45.90 | 44.00 | 45.22 | 18,920 | +0.41(+0.92%) |
May 19, 2022 | 44.11 | 45.30 | 44.11 | 44.81 | 24,307 | +0.68(+1.54%) |
May 18, 2022 | 45.88 | 45.88 | 44.04 | 44.13 | 35,306 | -2.34(-5.04%) |
May 17, 2022 | 46.50 | 46.86 | 45.88 | 46.47 | 15,500 | +2.60(+5.93%) |
May 16, 2022 | 44.04 | 44.21 | 43.76 | 43.87 | 13,358 | -0.41(-0.93%) |
May 13, 2022 | 43.75 | 44.37 | 43.71 | 44.28 | 14,474 | +0.02(+0.04%) |
May 12, 2022 | 43.79 | 44.58 | 43.57 | 44.26 | 34,704 | -0.32(-0.72%) |
May 11, 2022 | 45.21 | 45.88 | 44.57 | 44.58 | 13,688 | -0.95(-2.08%) |
May 10, 2022 | 46.72 | 46.72 | 44.94 | 45.53 | 29,949 | -0.85(-1.83%) |
May 09, 2022 | 46.69 | 47.07 | 46.18 | 46.38 | 71,174 | -1.55(-3.24%) |
May 06, 2022 | 47.98 | 48.32 | 47.24 | 47.93 | 22,901 | -1.21(-2.46%) |
May 05, 2022 | 50.58 | 50.58 | 48.34 | 49.14 | 16,752 | -2.96(-5.68%) |
May 04, 2022 | 50.57 | 52.31 | 50.09 | 52.10 | 36,860 | -0.14(-0.26%) |
May 03, 2022 | 52.20 | 52.38 | 51.75 | 52.24 | 8,885 | -0.03(-0.06%) |
May 02, 2022 | 51.84 | 52.50 | 51.22 | 52.27 | 12,349 | +0.64(+1.25%) |
Apr 29, 2022 | 52.42 | 53.05 | 51.55 | 51.62 | 14,652 | -2.25(-4.17%) |
Apr 28, 2022 | 53.53 | 53.91 | 52.79 | 53.87 | 14,223 | +1.49(+2.85%) |
Apr 27, 2022 | 52.29 | 52.85 | 52.04 | 52.37 | 10,151 | +0.16(+0.30%) |
Apr 26, 2022 | 53.58 | 53.69 | 52.08 | 52.22 | 20,241 | -0.79(-1.49%) |
Apr 25, 2022 | 52.13 | 53.20 | 52.02 | 53.01 | 13,036 | +0.04(+0.07%) |
Apr 22, 2022 | 53.88 | 53.89 | 52.90 | 52.97 | 15,484 | -1.30(-2.39%) |
Apr 21, 2022 | 55.71 | 55.71 | 54.13 | 54.27 | 20,492 | +0.01(+0.02%) |
Apr 20, 2022 | 54.06 | 54.47 | 53.63 | 54.26 | 18,942 | +1.29(+2.43%) |
Apr 19, 2022 | 52.46 | 53.09 | 52.17 | 52.97 | 17,288 | -1.21(-2.23%) |
Apr 18, 2022 | 54.05 | 54.67 | 54.05 | 54.18 | 109,427 | -0.08(-0.14%) |
Apr 14, 2022 | 54.85 | 54.85 | 54.18 | 54.26 | 19,803 | -0.75(-1.37%) |
Apr 13, 2022 | 54.82 | 55.18 | 54.73 | 55.01 | 10,035 | -0.20(-0.37%) |
Apr 12, 2022 | 55.99 | 56.19 | 55.16 | 55.22 | 20,099 | -1.04(-1.86%) |
Apr 11, 2022 | 56.75 | 57.13 | 56.14 | 56.26 | 12,851 | -0.87(-1.52%) |
Apr 08, 2022 | 57.33 | 57.66 | 56.95 | 57.13 | 17,701 | +0.74(+1.32%) |
Apr 07, 2022 | 56.06 | 56.80 | 55.77 | 56.39 | 15,164 | -0.13(-0.22%) |
Apr 06, 2022 | 56.75 | 56.90 | 56.03 | 56.51 | 39,446 | -0.95(-1.65%) |
Apr 05, 2022 | 58.20 | 58.32 | 57.28 | 57.46 | 18,950 | -1.19(-2.03%) |
Apr 04, 2022 | 58.27 | 58.89 | 57.99 | 58.65 | 39,889 | +2.62(+4.67%) |
Apr 01, 2022 | 55.89 | 56.08 | 55.47 | 56.04 | 20,676 | +1.90(+3.52%) |
Mar 31, 2022 | 54.86 | 55.14 | 54.06 | 54.13 | 13,071 | -0.78(-1.42%) |
Mar 30, 2022 | 55.55 | 55.61 | 54.73 | 54.91 | 15,236 | -1.21(-2.16%) |
Mar 29, 2022 | 55.69 | 56.12 | 55.57 | 56.12 | 20,444 | +2.05(+3.79%) |
Mar 28, 2022 | 53.58 | 54.17 | 53.40 | 54.07 | 19,333 | +0.77(+1.45%) |
Mar 25, 2022 | 53.10 | 53.32 | 52.74 | 53.30 | 9,727 | -0.08(-0.15%) |
Mar 24, 2022 | 52.92 | 53.54 | 52.70 | 53.38 | 17,793 | +1.58(+3.05%) |
Mar 23, 2022 | 52.39 | 52.66 | 51.75 | 51.80 | 23,830 | -1.93(-3.60%) |
Mar 22, 2022 | 53.77 | 54.18 | 53.65 | 53.73 | 28,969 | +1.13(+2.15%) |
Mar 21, 2022 | 52.71 | 52.75 | 52.03 | 52.60 | 33,143 | -1.93(-3.54%) |
Mar 18, 2022 | 53.25 | 54.69 | 52.96 | 54.53 | 24,755 | +0.58(+1.07%) |
Mar 17, 2022 | 54.01 | 54.21 | 53.33 | 53.96 | 22,954 | +0.41(+0.77%) |
Mar 16, 2022 | 52.49 | 53.80 | 52.05 | 53.55 | 32,105 | +2.35(+4.60%) |
Mar 15, 2022 | 49.99 | 51.42 | 49.75 | 51.19 | 21,047 | +1.34(+2.68%) |
Mar 14, 2022 | 50.33 | 51.04 | 49.55 | 49.86 | 36,576 | +1.37(+2.82%) |
Mar 11, 2022 | 50.68 | 50.68 | 48.35 | 48.49 | 22,792 | -0.92(-1.86%) |
Mar 10, 2022 | 49.01 | 49.52 | 49.41 | 27,601 | -0.18(-0.35%) | |
Mar 09, 2022 | 48.74 | 50.17 | 48.49 | 49.58 | 21,601 | +3.75(+8.18%) |
Mar 08, 2022 | 46.12 | 47.13 | 45.10 | 45.83 | 38,458 | +1.53(+3.46%) |
Mar 07, 2022 | 46.34 | 46.37 | 44.01 | 44.30 | 38,332 | -3.01(-6.36%) |
Mar 04, 2022 | 47.75 | 47.83 | 46.67 | 47.31 | 26,091 | -2.27(-4.59%) |
Mar 03, 2022 | 50.66 | 50.66 | 49.30 | 49.58 | 15,341 | -1.85(-3.59%) |
Mar 02, 2022 | 51.25 | 51.92 | 50.46 | 51.43 | 16,763 | +1.54(+3.09%) |
Mar 01, 2022 | 50.98 | 51.83 | 49.47 | 49.88 | 24,822 | -2.78(-5.28%) |
Feb 28, 2022 | 52.05 | 52.94 | 51.57 | 52.67 | 34,595 | -0.84(-1.57%) |
Feb 25, 2022 | 51.74 | 53.62 | 52.13 | 53.51 | 40,931 | +3.43(+6.84%) |
Feb 24, 2022 | 47.42 | 50.24 | 46.57 | 50.08 | 89,030 | -2.91(-5.49%) |
Feb 23, 2022 | 54.68 | 54.68 | 52.85 | 52.99 | 16,163 | -1.25(-2.30%) |
Feb 22, 2022 | 54.49 | 54.84 | 53.69 | 54.24 | 11,332 | -0.48(-0.87%) |
Feb 18, 2022 | 54.72 | 0 | -0.05(-0.09%) | |||
Feb 17, 2022 | 55.10 | 55.47 | 54.68 | 54.77 | 63,339 | -0.78(-1.41%) |
Feb 16, 2022 | 54.97 | 55.90 | 54.73 | 55.55 | 14,597 | -0.12(-0.22%) |
Feb 15, 2022 | 54.96 | 55.68 | 54.84 | 55.67 | 22,829 | +3.76(+7.24%) |
Feb 14, 2022 | 52.76 | 52.76 | 51.66 | 51.92 | 47,600 | -1.98(-3.68%) |
Feb 11, 2022 | 55.25 | 55.75 | 53.71 | 53.90 | 19,526 | -2.22(-3.95%) |
Feb 10, 2022 | 55.70 | 57.07 | 55.70 | 56.11 | 30,012 | -1.45(-2.53%) |
Feb 09, 2022 | 57.25 | 57.67 | 57.03 | 57.57 | 16,463 | +1.43(+2.54%) |
Feb 08, 2022 | 55.66 | 56.38 | 55.65 | 56.14 | 13,173 | +0.37(+0.67%) |
Feb 07, 2022 | 55.93 | 56.40 | 55.69 | 55.77 | 11,556 | -1.24(-2.17%) |
Feb 04, 2022 | 56.49 | 57.34 | 56.15 | 57.01 | 25,312 | -0.33(-0.58%) |
Feb 03, 2022 | 56.91 | 57.60 | 57.34 | 22,521 | -1.67(-2.83%) | |
Feb 02, 2022 | 58.94 | 59.23 | 58.48 | 59.01 | 26,244 | +0.89(+1.53%) |
Feb 01, 2022 | 58.47 | 58.47 | 57.16 | 58.12 | 24,522 | -0.09(-0.15%) |
Jan 31, 2022 | 57.21 | 58.35 | 58.21 | 23,076 | +2.80(+5.06%) | |
Jan 28, 2022 | 55.47 | 55.61 | 54.67 | 55.41 | 17,784 | +1.19(+2.20%) |
Jan 27, 2022 | 55.06 | 55.06 | 54.14 | 54.22 | 31,043 | -0.66(-1.21%) |
Jan 26, 2022 | 56.20 | 56.61 | 54.63 | 54.88 | 23,734 | -1.41(-2.50%) |
Jan 25, 2022 | 56.51 | 56.80 | 55.75 | 56.29 | 35,255 | +1.22(+2.22%) |
Jan 24, 2022 | 54.82 | 55.25 | 52.87 | 55.07 | 90,350 | -3.35(-5.73%) |
Jan 21, 2022 | 59.72 | 59.91 | 58.42 | 58.42 | 52,542 | -1.96(-3.25%) |
Jan 20, 2022 | 61.24 | 61.94 | 60.35 | 60.38 | 24,293 | -1.06(-1.73%) |
Jan 19, 2022 | 62.04 | 62.22 | 61.44 | 61.44 | 31,746 | -0.99(-1.59%) |
Jan 18, 2022 | 62.47 | 63.18 | 62.14 | 62.44 | 35,539 | -1.61(-2.52%) |
Jan 14, 2022 | 64.05 | 0 | -0.72(-1.11%) | |||
Jan 13, 2022 | 65.31 | 65.34 | 64.74 | 64.77 | 25,915 | -0.59(-0.90%) |
Jan 12, 2022 | 65.03 | 65.52 | 64.91 | 65.36 | 38,401 | +1.06(+1.66%) |
Jan 11, 2022 | 62.80 | 64.38 | 62.80 | 64.29 | 48,525 | +2.20(+3.54%) |
Jan 10, 2022 | 62.20 | 62.32 | 61.51 | 62.10 | 32,875 | +0.31(+0.51%) |
Jan 07, 2022 | 61.03 | 61.82 | 60.92 | 61.79 | 19,680 | +1.13(+1.87%) |
Jan 06, 2022 | 60.57 | 61.21 | 60.39 | 60.65 | 46,911 | +0.18(+0.29%) |
Jan 05, 2022 | 61.51 | 61.94 | 60.40 | 60.48 | 42,418 | -0.22(-0.37%) |
Jan 04, 2022 | 61.11 | 61.26 | 60.69 | 60.70 | 21,424 | +0.49(+0.81%) |
Jan 03, 2022 | 60.08 | 60.41 | 59.74 | 60.21 | 40,632 | +1.98(+3.41%) |
Dec 31, 2021 | 59.15 | 59.45 | 58.23 | 58.23 | 22,219 | -0.05(-0.08%) |
Dec 30, 2021 | 58.31 | 58.71 | 58.12 | 58.28 | 14,198 | +0.08(+0.13%) |
Dec 29, 2021 | 57.96 | 58.20 | 57.39 | 58.20 | 13,641 | +0.77(+1.34%) |
Dec 28, 2021 | 57.56 | 57.93 | 57.33 | 57.43 | 15,296 | +0.32(+0.56%) |
Dec 27, 2021 | 56.52 | 57.16 | 56.52 | 57.11 | 27,206 | +0.71(+1.26%) |
Dec 23, 2021 | 56.45 | 56.81 | 56.04 | 56.40 | 35,352 | +0.70(+1.26%) |
Dec 22, 2021 | 55.01 | 55.69 | 55.01 | 55.69 | 13,096 | +1.61(+2.98%) |
Dec 21, 2021 | 54.09 | 54.18 | 53.66 | 54.08 | 18,964 | +1.27(+2.41%) |
Dec 20, 2021 | 52.35 | 52.89 | 52.05 | 52.81 | 58,791 | -1.01(-1.87%) |
Dec 17, 2021 | 53.76 | 54.07 | 53.42 | 53.82 | 32,655 | -1.52(-2.75%) |
Dec 16, 2021 | 55.75 | 55.82 | 55.09 | 55.34 | 17,611 | -0.04(-0.07%) |
Dec 15, 2021 | 55.00 | 55.45 | 53.77 | 55.38 | 33,465 | -0.50(-0.90%) |
Dec 14, 2021 | 55.67 | 55.95 | 55.48 | 55.88 | 10,587 | -0.01(-0.02%) |
Dec 13, 2021 | 57.35 | 57.35 | 55.69 | 55.89 | 67,073 | -1.85(-3.20%) |
Dec 10, 2021 | 57.84 | 57.87 | 57.54 | 57.74 | 12,486 | +0.36(+0.63%) |
Dec 09, 2021 | 57.08 | 57.44 | 56.90 | 57.38 | 18,772 | -0.17(-0.30%) |
Dec 08, 2021 | 57.53 | 57.75 | 57.45 | 57.55 | 25,146 | +1.14(+2.02%) |
Dec 07, 2021 | 56.07 | 56.41 | 55.95 | 56.41 | 44,038 | +1.78(+3.26%) |
Dec 06, 2021 | 54.72 | 54.79 | 54.15 | 54.63 | 54,476 | -1.45(-2.58%) |
Dec 03, 2021 | 56.67 | 56.67 | 55.60 | 56.07 | 37,364 | -1.87(-3.22%) |
Dec 02, 2021 | 57.27 | 58.34 | 57.27 | 57.94 | 39,534 | +2.16(+3.87%) |