Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 28.35 | 28.78 | 27.46 | 28.17 | 27,621 | -0.02(-0.08%) |
Nov 29, 2022 | 28.32 | 29.01 | 28.07 | 28.20 | 18,671 | -1.37(-4.62%) |
Nov 28, 2022 | 29.91 | 29.96 | 29.36 | 29.56 | 10,355 | -0.48(-1.59%) |
Nov 25, 2022 | 30.05 | 30.05 | 29.41 | 30.04 | 3,061 | +0.20(+0.68%) |
Nov 23, 2022 | 29.01 | 29.84 | 28.98 | 29.84 | 28,201 | +0.55(+1.86%) |
Nov 22, 2022 | 29.43 | 29.43 | 29.11 | 29.29 | 8,315 | +0.12(+0.42%) |
Nov 21, 2022 | 29.34 | 29.40 | 28.93 | 29.17 | 12,597 | -0.02(-0.08%) |
Nov 18, 2022 | 29.52 | 29.66 | 28.87 | 29.19 | 21,625 | -0.01(-0.03%) |
Nov 17, 2022 | 29.81 | 29.81 | 28.92 | 29.20 | 26,811 | -0.95(-3.15%) |
Nov 16, 2022 | 30.90 | 30.93 | 29.90 | 30.15 | 25,196 | -0.45(-1.46%) |
Nov 15, 2022 | 31.31 | 31.31 | 30.48 | 30.60 | 14,877 | -0.24(-0.76%) |
Nov 14, 2022 | 31.48 | 31.48 | 30.82 | 30.83 | 31,992 | -1.23(-3.84%) |
Nov 11, 2022 | 31.30 | 32.21 | 31.27 | 32.07 | 22,164 | +1.00(+3.21%) |
Nov 10, 2022 | 30.60 | 31.27 | 30.40 | 31.07 | 29,086 | +2.19(+7.57%) |
Nov 09, 2022 | 29.35 | 29.50 | 28.87 | 28.88 | 7,934 | -0.21(-0.72%) |
Nov 08, 2022 | 28.94 | 29.37 | 28.78 | 29.09 | 16,185 | -0.53(-1.77%) |
Nov 07, 2022 | 29.48 | 29.81 | 29.38 | 29.62 | 17,452 | +0.30(+1.02%) |
Nov 04, 2022 | 29.19 | 29.40 | 29.00 | 29.32 | 14,898 | +0.81(+2.83%) |
Nov 03, 2022 | 28.68 | 29.20 | 28.51 | 28.51 | 25,079 | -0.81(-2.76%) |
Nov 02, 2022 | 30.01 | 29.25 | 29.32 | 30,700 | -1.25(-4.08%) | |
Nov 01, 2022 | 30.52 | 30.60 | 30.20 | 30.57 | 9,533 | +0.52(+1.72%) |
Oct 31, 2022 | 29.85 | 30.31 | 29.85 | 30.05 | 9,871 | +0.20(+0.66%) |
Oct 28, 2022 | 29.62 | 29.85 | 29.27 | 29.85 | 14,597 | +0.16(+0.53%) |
Oct 27, 2022 | 29.89 | 30.03 | 29.34 | 29.70 | 17,321 | -0.42(-1.38%) |
Oct 26, 2022 | 30.13 | 30.60 | 30.03 | 30.11 | 23,624 | +0.20(+0.68%) |
Oct 25, 2022 | 29.76 | 30.19 | 29.76 | 29.91 | 22,814 | +0.13(+0.45%) |
Oct 24, 2022 | 29.53 | 29.78 | 29.18 | 29.77 | 31,326 | +0.24(+0.82%) |
Oct 21, 2022 | 28.78 | 29.71 | 28.47 | 29.53 | 18,964 | +1.06(+3.72%) |
Oct 20, 2022 | 28.67 | 29.03 | 28.18 | 28.47 | 26,368 | -0.18(-0.63%) |
Oct 19, 2022 | 28.86 | 29.06 | 28.48 | 28.65 | 18,680 | -0.41(-1.40%) |
Oct 18, 2022 | 29.47 | 29.47 | 28.31 | 29.06 | 21,689 | +0.16(+0.57%) |
Oct 17, 2022 | 29.41 | 29.66 | 28.78 | 28.90 | 33,713 | +0.22(+0.77%) |
Oct 14, 2022 | 29.77 | 29.97 | 28.60 | 28.68 | 33,416 | -0.90(-3.05%) |
Oct 13, 2022 | 28.06 | 29.67 | 28.04 | 29.58 | 73,249 | +1.51(+5.37%) |
Oct 12, 2022 | 27.54 | 28.17 | 27.54 | 28.07 | 18,971 | +0.69(+2.52%) |
Oct 11, 2022 | 27.18 | 27.63 | 26.91 | 27.38 | 43,846 | +0.27(+1.01%) |
Oct 10, 2022 | 27.16 | 27.16 | 26.75 | 27.11 | 32,651 | +0.04(+0.14%) |
Oct 07, 2022 | 27.48 | 27.48 | 26.68 | 27.07 | 25,632 | -0.55(-1.99%) |
Oct 06, 2022 | 27.85 | 28.00 | 27.28 | 27.62 | 29,981 | -0.24(-0.84%) |
Oct 05, 2022 | 27.83 | 27.98 | 27.24 | 27.85 | 24,559 | -0.10(-0.36%) |
Oct 04, 2022 | 27.81 | 28.24 | 27.81 | 27.95 | 23,279 | +0.80(+2.95%) |
Oct 03, 2022 | 26.73 | 27.50 | 26.71 | 27.15 | 41,818 | +0.27(+0.99%) |
Sep 30, 2022 | 26.74 | 27.31 | 26.72 | 26.89 | 23,784 | +0.02(+0.06%) |
Sep 29, 2022 | 27.59 | 27.59 | 26.82 | 26.87 | 23,511 | -1.24(-4.41%) |
Sep 28, 2022 | 27.46 | 28.13 | 27.45 | 28.11 | 51,071 | +0.75(+2.75%) |
Sep 27, 2022 | 26.95 | 27.80 | 26.93 | 27.36 | 74,542 | +0.39(+1.45%) |
Sep 26, 2022 | 27.49 | 27.66 | 26.80 | 26.97 | 46,542 | -0.44(-1.60%) |
Sep 23, 2022 | 28.13 | 28.13 | 26.58 | 27.41 | 74,660 | -0.70(-2.48%) |
Sep 22, 2022 | 28.82 | 28.96 | 28.09 | 28.10 | 36,079 | -1.15(-3.92%) |
Sep 21, 2022 | 30.54 | 30.54 | 29.25 | 29.25 | 38,865 | -1.58(-5.14%) |
Sep 20, 2022 | 30.46 | 30.94 | 30.43 | 30.83 | 23,183 | +0.72(+2.40%) |
Sep 19, 2022 | 30.17 | 30.36 | 29.96 | 30.11 | 27,939 | -0.68(-2.22%) |
Sep 16, 2022 | 30.52 | 30.85 | 30.25 | 30.79 | 46,817 | -0.20(-0.63%) |
Sep 15, 2022 | 31.38 | 31.58 | 30.68 | 30.99 | 33,248 | -0.75(-2.35%) |
Sep 14, 2022 | 32.05 | 32.25 | 31.47 | 31.74 | 43,852 | -0.31(-0.95%) |
Sep 13, 2022 | 32.29 | 32.90 | 32.00 | 32.04 | 25,145 | -1.03(-3.11%) |
Sep 12, 2022 | 32.09 | 33.14 | 32.09 | 33.07 | 37,177 | +1.61(+5.11%) |
Sep 09, 2022 | 31.56 | 31.84 | 31.46 | 31.46 | 17,360 | +0.25(+0.80%) |
Sep 08, 2022 | 31.07 | 31.33 | 30.47 | 31.21 | 48,178 | +0.14(+0.45%) |
Sep 07, 2022 | 31.16 | 31.35 | 30.86 | 31.07 | 23,864 | -0.09(-0.28%) |
Sep 06, 2022 | 31.60 | 31.67 | 31.07 | 31.16 | 83,422 | +0.20(+0.66%) |
Sep 02, 2022 | 31.24 | 31.55 | 30.80 | 30.95 | 37,817 | +0.18(+0.59%) |
Sep 01, 2022 | 31.02 | 31.02 | 30.28 | 30.77 | 53,499 | -1.15(-3.61%) |
Aug 31, 2022 | 31.97 | 32.19 | 31.62 | 31.92 | 62,228 | -0.24(-0.73%) |
Aug 30, 2022 | 32.94 | 32.95 | 32.07 | 32.16 | 55,773 | -0.69(-2.10%) |
Aug 29, 2022 | 33.58 | 33.58 | 32.85 | 32.85 | 47,588 | -0.65(-1.94%) |
Aug 26, 2022 | 34.44 | 34.96 | 33.31 | 33.50 | 41,666 | -0.93(-2.71%) |
Aug 25, 2022 | 34.84 | 34.90 | 34.27 | 34.44 | 33,357 | -1.49(-4.15%) |
Aug 24, 2022 | 35.27 | 36.18 | 35.27 | 35.93 | 75,760 | +1.05(+3.01%) |
Aug 23, 2022 | 35.39 | 35.51 | 34.76 | 34.87 | 24,642 | -0.30(-0.85%) |
Aug 22, 2022 | 34.39 | 35.31 | 34.39 | 35.17 | 33,932 | +0.46(+1.31%) |
Aug 19, 2022 | 35.64 | 35.64 | 34.24 | 34.72 | 33,436 | -1.11(-3.09%) |
Aug 18, 2022 | 34.58 | 35.94 | 34.58 | 35.82 | 33,216 | +1.62(+4.72%) |
Aug 17, 2022 | 34.15 | 34.53 | 33.64 | 34.21 | 36,444 | -1.81(-5.03%) |
Aug 16, 2022 | 36.00 | 36.26 | 35.51 | 36.02 | 27,836 | +0.20(+0.57%) |
Aug 15, 2022 | 36.59 | 36.60 | 35.37 | 35.82 | 38,533 | -1.66(-4.42%) |
Aug 12, 2022 | 37.38 | 37.75 | 36.51 | 37.47 | 42,653 | +0.09(+0.25%) |
Aug 11, 2022 | 37.46 | 37.82 | 37.26 | 37.38 | 17,567 | +0.23(+0.61%) |
Aug 10, 2022 | 36.26 | 37.19 | 36.26 | 37.15 | 35,935 | +1.66(+4.66%) |
Aug 09, 2022 | 35.99 | 35.99 | 35.32 | 35.49 | 25,971 | +0.00(+0.00%) |
Aug 08, 2022 | 34.54 | 36.40 | 34.39 | 35.49 | 80,678 | +1.51(+4.46%) |
Aug 05, 2022 | 33.98 | 34.21 | 33.58 | 33.98 | 23,499 | -0.33(-0.96%) |
Aug 04, 2022 | 34.22 | 34.47 | 33.97 | 34.31 | 26,549 | +0.09(+0.28%) |
Aug 03, 2022 | 34.39 | 34.47 | 33.74 | 34.22 | 41,485 | +0.42(+1.23%) |
Aug 02, 2022 | 34.15 | 34.27 | 33.36 | 33.80 | 34,386 | +0.05(+0.16%) |
Aug 01, 2022 | 34.13 | 34.13 | 33.23 | 33.74 | 28,870 | -0.22(-0.65%) |
Jul 29, 2022 | 33.82 | 34.02 | 33.36 | 33.96 | 42,086 | +0.24(+0.70%) |
Jul 28, 2022 | 33.12 | 33.73 | 32.87 | 33.73 | 26,793 | +1.40(+4.32%) |
Jul 27, 2022 | 31.44 | 32.33 | 31.31 | 32.33 | 18,742 | +1.55(+5.05%) |
Jul 26, 2022 | 31.75 | 31.75 | 30.59 | 30.78 | 47,430 | -1.52(-4.71%) |
Jul 25, 2022 | 31.96 | 32.38 | 31.90 | 32.30 | 21,332 | +0.76(+2.41%) |
Jul 22, 2022 | 32.72 | 33.01 | 31.46 | 31.54 | 63,266 | -1.18(-3.62%) |
Jul 21, 2022 | 33.18 | 33.18 | 32.17 | 32.72 | 24,730 | -0.46(-1.37%) |
Jul 20, 2022 | 33.28 | 33.42 | 32.74 | 33.18 | 31,187 | -0.13(-0.40%) |
Jul 19, 2022 | 32.69 | 33.31 | 32.54 | 33.31 | 36,578 | +1.12(+3.49%) |
Jul 18, 2022 | 32.32 | 32.62 | 32.00 | 32.19 | 48,750 | +0.24(+0.76%) |
Jul 15, 2022 | 32.54 | 32.54 | 31.30 | 31.95 | 104,407 | -0.02(-0.07%) |
Jul 14, 2022 | 31.97 | 31.97 | 31.01 | 31.97 | 32,474 | -0.37(-1.14%) |
Jul 13, 2022 | 31.64 | 32.63 | 31.49 | 32.34 | 33,815 | +0.05(+0.15%) |
Jul 12, 2022 | 31.78 | 32.72 | 31.78 | 32.29 | 67,266 | +1.15(+3.70%) |
Jul 11, 2022 | 30.76 | 31.27 | 30.71 | 31.14 | 49,659 | +0.20(+0.63%) |
Jul 08, 2022 | 30.40 | 30.94 | 29.99 | 30.94 | 22,401 | +0.56(+1.83%) |
Jul 07, 2022 | 30.45 | 31.02 | 30.19 | 30.39 | 68,952 | +1.10(+3.75%) |
Jul 06, 2022 | 29.02 | 29.52 | 28.66 | 29.29 | 103,554 | +0.28(+0.97%) |
Jul 05, 2022 | 29.26 | 29.30 | 28.43 | 29.01 | 74,680 | -1.36(-4.47%) |
Jul 01, 2022 | 31.20 | 31.34 | 29.76 | 30.36 | 157,160 | -0.89(-2.86%) |
Jun 30, 2022 | 32.04 | 32.05 | 30.99 | 31.26 | 93,500 | -1.78(-5.39%) |
Jun 29, 2022 | 32.37 | 33.25 | 32.18 | 33.04 | 130,189 | +1.08(+3.39%) |
Jun 28, 2022 | 33.74 | 33.74 | 31.66 | 31.96 | 145,580 | -1.77(-5.23%) |
Jun 27, 2022 | 34.63 | 34.90 | 33.50 | 33.72 | 84,944 | -0.56(-1.65%) |
Jun 24, 2022 | 34.07 | 35.19 | 33.05 | 34.29 | 205,027 | -7.74(-18.41%) |
Jun 23, 2022 | 41.77 | 42.08 | 40.85 | 42.02 | 154,563 | +0.16(+0.37%) |
Jun 22, 2022 | 42.58 | 43.07 | 41.43 | 41.87 | 178,204 | -1.27(-2.95%) |
Jun 21, 2022 | 43.85 | 43.85 | 41.95 | 43.14 | 168,113 | +2.52(+6.20%) |
Jun 17, 2022 | 41.19 | 41.74 | 40.49 | 40.62 | 74,057 | -0.24(-0.60%) |
Jun 16, 2022 | 40.88 | 41.14 | 40.25 | 40.86 | 92,181 | -0.68(-1.64%) |
Jun 15, 2022 | 40.58 | 42.63 | 40.58 | 41.54 | 106,245 | +1.72(+4.31%) |
Jun 14, 2022 | 39.39 | 40.02 | 38.94 | 39.83 | 45,141 | +1.85(+4.88%) |
Jun 13, 2022 | 38.73 | 39.31 | 37.97 | 37.97 | 61,685 | -2.16(-5.38%) |
Jun 10, 2022 | 40.37 | 40.93 | 39.73 | 40.13 | 53,923 | -0.82(-2.01%) |
Jun 09, 2022 | 41.75 | 42.30 | 40.96 | 40.96 | 60,580 | -1.62(-3.80%) |
Jun 08, 2022 | 43.94 | 44.23 | 42.56 | 42.57 | 126,676 | -3.34(-7.28%) |
Jun 07, 2022 | 45.49 | 46.21 | 45.08 | 45.91 | 35,067 | +0.45(+0.98%) |
Jun 06, 2022 | 45.96 | 46.05 | 44.93 | 45.47 | 54,555 | +0.08(+0.17%) |
Jun 03, 2022 | 45.93 | 46.88 | 45.27 | 45.39 | 77,185 | -1.01(-2.18%) |
Jun 02, 2022 | 44.31 | 46.78 | 44.31 | 46.40 | 143,640 | +2.42(+5.51%) |
Jun 01, 2022 | 44.35 | 44.85 | 42.27 | 43.98 | 117,238 | +0.16(+0.38%) |
May 31, 2022 | 45.29 | 45.33 | 43.51 | 43.81 | 82,456 | -1.74(-3.82%) |
May 27, 2022 | 45.20 | 45.85 | 44.49 | 45.55 | 39,953 | +0.93(+2.07%) |
May 26, 2022 | 44.45 | 44.73 | 43.86 | 44.63 | 46,637 | +0.16(+0.37%) |
May 25, 2022 | 44.09 | 44.93 | 43.62 | 44.46 | 47,966 | +0.01(+0.02%) |
May 24, 2022 | 44.92 | 45.07 | 44.02 | 44.45 | 38,835 | -0.78(-1.72%) |
May 23, 2022 | 43.98 | 45.27 | 43.57 | 45.23 | 41,061 | +2.10(+4.88%) |
May 20, 2022 | 44.32 | 44.32 | 42.56 | 43.13 | 37,390 | -0.20(-0.45%) |
May 19, 2022 | 42.63 | 43.76 | 42.05 | 43.32 | 28,988 | +0.69(+1.62%) |
May 18, 2022 | 45.27 | 45.27 | 42.43 | 42.63 | 93,296 | -2.41(-5.35%) |
May 17, 2022 | 44.63 | 45.49 | 44.63 | 45.04 | 29,854 | +1.42(+3.26%) |
May 16, 2022 | 42.52 | 43.99 | 42.20 | 43.62 | 60,383 | +1.44(+3.40%) |
May 13, 2022 | 40.88 | 42.30 | 40.86 | 42.19 | 44,786 | +2.22(+5.56%) |
May 12, 2022 | 41.55 | 41.55 | 39.06 | 39.97 | 70,946 | -1.50(-3.61%) |
May 11, 2022 | 42.41 | 43.16 | 41.15 | 41.47 | 43,477 | -0.75(-1.77%) |
May 10, 2022 | 42.01 | 42.56 | 41.54 | 42.21 | 39,027 | +0.38(+0.90%) |
May 09, 2022 | 43.70 | 43.72 | 41.14 | 41.83 | 82,558 | -3.66(-8.04%) |
May 06, 2022 | 45.84 | 46.05 | 44.52 | 45.49 | 62,066 | -0.09(-0.19%) |
May 05, 2022 | 46.72 | 46.72 | 44.56 | 45.58 | 45,645 | -1.33(-2.83%) |
May 04, 2022 | 46.05 | 46.99 | 45.51 | 46.90 | 46,548 | +1.14(+2.49%) |
May 03, 2022 | 44.26 | 46.11 | 44.26 | 45.76 | 53,970 | +1.51(+3.40%) |
May 02, 2022 | 44.34 | 44.60 | 43.47 | 44.26 | 45,705 | -0.62(-1.38%) |
Apr 29, 2022 | 46.10 | 46.16 | 44.75 | 44.88 | 25,469 | -1.24(-2.69%) |
Apr 28, 2022 | 46.24 | 46.53 | 44.94 | 46.12 | 38,699 | +0.73(+1.61%) |
Apr 27, 2022 | 44.60 | 45.74 | 44.45 | 45.39 | 66,086 | +1.23(+2.79%) |
Apr 26, 2022 | 44.63 | 45.16 | 43.97 | 44.16 | 40,424 | +1.00(+2.33%) |
Apr 25, 2022 | 44.33 | 44.34 | 41.85 | 43.15 | 120,645 | -2.42(-5.30%) |
Apr 22, 2022 | 46.04 | 46.42 | 45.18 | 45.57 | 33,598 | -0.47(-1.02%) |
Apr 21, 2022 | 48.80 | 49.40 | 45.77 | 46.04 | 52,309 | -2.21(-4.59%) |
Apr 20, 2022 | 48.77 | 49.37 | 48.13 | 48.25 | 51,210 | +0.58(+1.22%) |
Apr 19, 2022 | 46.00 | 47.71 | 46.00 | 47.67 | 45,842 | +2.20(+4.83%) |
Apr 18, 2022 | 45.35 | 45.82 | 44.96 | 45.47 | 72,010 | -0.36(-0.79%) |
Apr 14, 2022 | 46.87 | 46.96 | 45.65 | 45.84 | 35,842 | -0.29(-0.63%) |
Apr 13, 2022 | 45.44 | 46.71 | 45.44 | 46.13 | 46,519 | +0.86(+1.89%) |
Apr 12, 2022 | 45.33 | 46.35 | 44.79 | 45.27 | 82,529 | +0.65(+1.46%) |
Apr 11, 2022 | 45.57 | 45.65 | 44.62 | 44.62 | 71,258 | -1.02(-2.23%) |
Apr 08, 2022 | 46.40 | 46.44 | 45.57 | 45.64 | 52,782 | -0.27(-0.60%) |
Apr 07, 2022 | 45.84 | 46.55 | 45.67 | 45.91 | 70,850 | -0.52(-1.12%) |
Apr 06, 2022 | 45.89 | 46.82 | 45.03 | 46.43 | 114,690 | -0.04(-0.08%) |
Apr 05, 2022 | 49.03 | 49.29 | 46.41 | 46.47 | 135,249 | -3.33(-6.69%) |
Apr 04, 2022 | 51.00 | 51.16 | 48.86 | 49.81 | 101,853 | -2.35(-4.51%) |
Apr 01, 2022 | 53.35 | 53.73 | 51.78 | 52.16 | 70,837 | -1.13(-2.12%) |
Mar 31, 2022 | 50.90 | 54.16 | 50.46 | 53.29 | 104,221 | +1.51(+2.91%) |
Mar 30, 2022 | 52.49 | 52.49 | 51.67 | 51.78 | 63,948 | -1.29(-2.44%) |
Mar 29, 2022 | 54.39 | 54.39 | 52.49 | 53.08 | 42,168 | -0.47(-0.88%) |
Mar 28, 2022 | 51.25 | 53.92 | 51.25 | 53.55 | 87,227 | +1.08(+2.06%) |
Mar 25, 2022 | 53.98 | 54.53 | 51.99 | 52.47 | 99,317 | -1.14(-2.12%) |
Mar 24, 2022 | 55.53 | 55.68 | 53.18 | 53.60 | 124,470 | -3.07(-5.41%) |
Mar 23, 2022 | 56.03 | 57.20 | 56.03 | 56.67 | 62,639 | +0.57(+1.02%) |
Mar 22, 2022 | 54.52 | 56.29 | 54.52 | 56.10 | 72,401 | +2.38(+4.43%) |
Mar 21, 2022 | 54.68 | 54.68 | 53.17 | 53.72 | 115,838 | -1.79(-3.22%) |
Mar 18, 2022 | 54.63 | 55.70 | 52.69 | 55.51 | 268,112 | +0.71(+1.29%) |
Mar 17, 2022 | 53.91 | 55.59 | 53.12 | 54.80 | 145,380 | +2.11(+4.01%) |
Mar 16, 2022 | 52.14 | 52.73 | 51.13 | 52.69 | 79,718 | +1.93(+3.80%) |
Mar 15, 2022 | 50.86 | 51.77 | 49.25 | 50.76 | 58,605 | +1.73(+3.52%) |
Mar 14, 2022 | 48.77 | 49.25 | 48.26 | 49.04 | 54,172 | +1.34(+2.81%) |
Mar 11, 2022 | 47.57 | 48.60 | 47.47 | 47.69 | 51,486 | -0.12(-0.25%) |
Mar 10, 2022 | 46.79 | 47.95 | 45.85 | 47.81 | 61,414 | +1.32(+2.83%) |
Mar 09, 2022 | 46.47 | 47.07 | 45.76 | 46.49 | 72,757 | +2.35(+5.31%) |
Mar 08, 2022 | 44.07 | 44.63 | 43.31 | 44.15 | 26,271 | +0.20(+0.46%) |
Mar 07, 2022 | 44.71 | 45.68 | 43.92 | 43.94 | 36,452 | -0.01(-0.02%) |
Mar 04, 2022 | 44.44 | 44.67 | 43.54 | 43.95 | 20,793 | -0.89(-1.98%) |
Mar 03, 2022 | 44.60 | 45.36 | 44.08 | 44.84 | 61,641 | -0.92(-2.01%) |
Mar 02, 2022 | 44.17 | 46.14 | 44.17 | 45.76 | 20,642 | +2.00(+4.57%) |
Mar 01, 2022 | 44.72 | 44.79 | 43.55 | 43.76 | 22,801 | -0.65(-1.47%) |
Feb 28, 2022 | 43.96 | 45.75 | 43.65 | 44.41 | 36,843 | +0.96(+2.20%) |
Feb 25, 2022 | 42.61 | 43.98 | 42.86 | 43.45 | 17,741 | +1.11(+2.61%) |
Feb 24, 2022 | 41.39 | 42.79 | 40.88 | 42.34 | 45,634 | -0.51(-1.19%) |
Feb 23, 2022 | 44.92 | 44.92 | 42.64 | 42.85 | 21,651 | -1.84(-4.11%) |
Feb 22, 2022 | 44.52 | 45.42 | 43.97 | 44.69 | 24,040 | +0.22(+0.49%) |
Feb 18, 2022 | 44.47 | 0 | -0.74(-1.63%) | |||
Feb 17, 2022 | 45.88 | 46.36 | 44.85 | 45.21 | 49,311 | -0.67(-1.47%) |
Feb 16, 2022 | 45.18 | 46.67 | 45.18 | 45.88 | 27,701 | +0.89(+1.97%) |
Feb 15, 2022 | 44.63 | 45.30 | 44.63 | 45.00 | 23,773 | +0.97(+2.21%) |
Feb 14, 2022 | 44.21 | 44.63 | 43.03 | 44.02 | 77,400 | -0.09(-0.21%) |
Feb 11, 2022 | 44.77 | 45.90 | 43.71 | 44.12 | 60,799 | -0.60(-1.35%) |
Feb 10, 2022 | 45.00 | 45.95 | 44.45 | 44.72 | 59,570 | -1.55(-3.36%) |
Feb 09, 2022 | 46.72 | 47.07 | 45.63 | 46.27 | 39,468 | -0.16(-0.35%) |
Feb 08, 2022 | 45.86 | 47.18 | 45.79 | 46.44 | 74,607 | +1.45(+3.23%) |
Feb 07, 2022 | 44.21 | 46.09 | 44.21 | 44.99 | 54,603 | +1.29(+2.96%) |
Feb 04, 2022 | 43.37 | 44.23 | 43.21 | 43.69 | 40,093 | +0.24(+0.56%) |
Feb 03, 2022 | 42.13 | 43.45 | 58,224 | +0.05(+0.13%) | ||
Feb 02, 2022 | 44.72 | 44.72 | 43.37 | 43.40 | 42,690 | -0.88(-1.98%) |
Feb 01, 2022 | 43.81 | 44.33 | 43.11 | 44.27 | 80,403 | +0.07(+0.16%) |
Jan 31, 2022 | 43.08 | 44.20 | 44.20 | 98,373 | +3.14(+7.64%) | |
Jan 28, 2022 | 39.68 | 41.02 | 39.34 | 41.06 | 58,478 | +1.27(+3.19%) |
Jan 27, 2022 | 40.49 | 41.03 | 39.64 | 39.79 | 52,232 | +0.35(+0.90%) |
Jan 26, 2022 | 39.32 | 40.17 | 38.99 | 39.44 | 63,803 | +1.15(+2.99%) |
Jan 25, 2022 | 37.53 | 38.78 | 37.53 | 38.30 | 48,604 | +0.57(+1.52%) |
Jan 24, 2022 | 38.17 | 38.84 | 35.80 | 37.72 | 90,940 | -0.09(-0.25%) |
Jan 21, 2022 | 38.44 | 38.45 | 37.28 | 37.82 | 60,135 | -0.86(-2.21%) |
Jan 20, 2022 | 39.59 | 39.91 | 38.44 | 38.67 | 29,451 | -0.29(-0.75%) |
Jan 19, 2022 | 39.13 | 39.46 | 38.62 | 38.96 | 64,326 | -0.23(-0.58%) |
Jan 18, 2022 | 39.59 | 39.83 | 38.28 | 39.19 | 162,898 | -1.29(-3.20%) |
Jan 14, 2022 | 40.48 | 0 | +0.34(+0.84%) | |||
Jan 13, 2022 | 39.24 | 40.26 | 39.09 | 40.15 | 111,513 | +0.63(+1.60%) |
Jan 12, 2022 | 39.19 | 39.93 | 38.96 | 39.51 | 83,758 | +0.21(+0.52%) |
Jan 11, 2022 | 38.10 | 39.57 | 37.90 | 39.31 | 97,714 | +1.74(+4.64%) |
Jan 10, 2022 | 37.54 | 37.66 | 37.08 | 37.57 | 67,125 | -0.33(-0.87%) |
Jan 07, 2022 | 37.84 | 38.93 | 37.84 | 37.90 | 51,104 | +0.06(+0.16%) |
Jan 06, 2022 | 37.44 | 38.02 | 36.85 | 37.84 | 51,378 | +0.52(+1.40%) |
Jan 05, 2022 | 38.35 | 38.55 | 37.32 | 37.32 | 39,903 | -0.90(-2.35%) |
Jan 04, 2022 | 38.05 | 38.62 | 37.74 | 38.21 | 27,960 | +0.12(+0.31%) |
Jan 03, 2022 | 38.78 | 39.20 | 37.95 | 38.10 | 100,222 | -0.48(-1.24%) |
Dec 31, 2021 | 37.69 | 38.63 | 37.69 | 38.57 | 21,053 | +1.02(+2.72%) |
Dec 30, 2021 | 36.74 | 37.95 | 36.74 | 37.55 | 35,753 | +1.37(+3.78%) |
Dec 29, 2021 | 36.12 | 36.57 | 35.83 | 36.19 | 25,027 | +0.00(+0.00%) |
Dec 28, 2021 | 35.85 | 36.27 | 35.65 | 36.19 | 20,777 | +0.87(+2.45%) |
Dec 27, 2021 | 34.61 | 35.63 | 34.61 | 35.32 | 12,950 | +0.73(+2.10%) |
Dec 23, 2021 | 34.28 | 34.63 | 34.23 | 34.59 | 10,047 | +0.73(+2.17%) |
Dec 22, 2021 | 33.71 | 34.06 | 33.57 | 33.86 | 13,102 | +0.16(+0.48%) |
Dec 21, 2021 | 33.04 | 33.75 | 32.87 | 33.70 | 12,483 | +1.16(+3.57%) |
Dec 20, 2021 | 32.73 | 32.89 | 32.24 | 32.53 | 14,077 | -1.01(-3.00%) |
Dec 17, 2021 | 34.37 | 34.47 | 33.54 | 33.54 | 13,374 | -0.30(-0.89%) |
Dec 16, 2021 | 33.89 | 34.34 | 33.80 | 33.84 | 10,184 | -0.04(-0.10%) |
Dec 15, 2021 | 32.38 | 33.95 | 32.62 | 33.88 | 21,602 | +1.11(+3.38%) |
Dec 14, 2021 | 33.21 | 33.25 | 32.45 | 32.77 | 22,239 | -0.65(-1.96%) |
Dec 13, 2021 | 34.28 | 34.28 | 33.27 | 33.42 | 13,653 | -0.86(-2.51%) |
Dec 10, 2021 | 35.05 | 35.14 | 33.77 | 34.28 | 15,293 | -0.56(-1.61%) |
Dec 09, 2021 | 35.00 | 35.54 | 34.61 | 34.84 | 9,216 | -0.09(-0.27%) |
Dec 08, 2021 | 33.74 | 35.72 | 33.74 | 34.94 | 43,740 | +0.62(+1.80%) |
Dec 07, 2021 | 33.80 | 35.27 | 33.67 | 34.32 | 55,208 | +0.97(+2.91%) |
Dec 06, 2021 | 32.70 | 33.39 | 32.58 | 33.35 | 24,407 | +1.47(+4.60%) |
Dec 03, 2021 | 32.51 | 33.00 | 30.86 | 31.88 | 13,846 | -0.32(-0.99%) |
Dec 02, 2021 | 32.62 | 32.62 | 31.50 | 32.20 | 14,678 | -0.16(-0.49%) |