Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 11.77 | 11.85 | 11.41 | 11.81 | 700,737 | -0.04(-0.34%) |
Dec 29, 2022 | 11.27 | 12.15 | 11.20 | 11.85 | 1,124,084 | +0.73(+6.56%) |
Dec 28, 2022 | 11.06 | 11.24 | 10.91 | 11.12 | 733,258 | +0.09(+0.82%) |
Dec 27, 2022 | 11.00 | 11.13 | 10.65 | 11.03 | 796,954 | +0.03(+0.27%) |
Dec 23, 2022 | 11.00 | 11.26 | 10.81 | 11.00 | 690,149 | -0.04(-0.36%) |
Dec 22, 2022 | 11.35 | 11.35 | 10.61 | 11.04 | 1,323,602 | -0.47(-4.08%) |
Dec 21, 2022 | 11.56 | 11.87 | 11.30 | 11.51 | 905,741 | +0.08(+0.70%) |
Dec 20, 2022 | 11.20 | 11.49 | 11.02 | 11.43 | 965,012 | +0.27(+2.42%) |
Dec 19, 2022 | 11.20 | 11.42 | 10.76 | 11.16 | 1,434,418 | -0.14(-1.24%) |
Dec 16, 2022 | 11.00 | 11.54 | 10.79 | 11.30 | 3,850,783 | +0.16(+1.44%) |
Dec 15, 2022 | 11.70 | 11.83 | 11.05 | 11.14 | 1,216,433 | -0.77(-6.47%) |
Dec 14, 2022 | 12.04 | 12.12 | 11.67 | 11.91 | 791,294 | -0.15(-1.24%) |
Dec 13, 2022 | 12.47 | 12.94 | 11.85 | 12.06 | 1,382,624 | +0.15(+1.26%) |
Dec 12, 2022 | 12.15 | 12.15 | 11.62 | 11.91 | 827,786 | -0.20(-1.65%) |
Dec 09, 2022 | 12.31 | 12.59 | 12.11 | 12.11 | 649,311 | -0.35(-2.81%) |
Dec 08, 2022 | 12.54 | 12.87 | 12.30 | 12.46 | 887,996 | +0.08(+0.65%) |
Dec 07, 2022 | 12.12 | 12.53 | 11.95 | 12.38 | 840,908 | +0.19(+1.56%) |
Dec 06, 2022 | 12.03 | 12.28 | 11.50 | 12.19 | 1,247,221 | +0.40(+3.39%) |
Dec 05, 2022 | 11.96 | 12.24 | 11.71 | 11.79 | 820,295 | -0.21(-1.75%) |
Dec 02, 2022 | 11.65 | 12.01 | 11.47 | 12.00 | 937,696 | +0.19(+1.61%) |
Dec 01, 2022 | 12.40 | 12.55 | 11.64 | 11.81 | 902,825 | -0.49(-3.98%) |
Nov 30, 2022 | 11.73 | 12.32 | 11.34 | 12.30 | 1,372,954 | +0.53(+4.50%) |
Nov 29, 2022 | 11.64 | 11.93 | 11.51 | 11.77 | 2,191,163 | +0.16(+1.38%) |
Nov 28, 2022 | 11.80 | 12.04 | 11.52 | 11.61 | 882,293 | -0.29(-2.44%) |
Nov 25, 2022 | 11.68 | 12.17 | 11.62 | 11.90 | 373,282 | +0.07(+0.59%) |
Nov 23, 2022 | 11.91 | 12.09 | 11.58 | 11.83 | 665,853 | -0.22(-1.83%) |
Nov 22, 2022 | 11.95 | 12.34 | 11.72 | 12.05 | 844,955 | +0.21(+1.77%) |
Nov 21, 2022 | 12.23 | 12.24 | 11.80 | 11.84 | 678,221 | -0.48(-3.90%) |
Nov 18, 2022 | 12.45 | 12.54 | 11.77 | 12.32 | 967,881 | +0.21(+1.73%) |
Nov 17, 2022 | 12.10 | 12.38 | 11.89 | 12.11 | 925,905 | -0.08(-0.66%) |
Nov 16, 2022 | 13.10 | 13.32 | 12.15 | 12.19 | 1,184,617 | -1.12(-8.41%) |
Nov 15, 2022 | 13.75 | 14.34 | 13.19 | 13.31 | 1,158,157 | -0.14(-1.04%) |
Nov 14, 2022 | 15.50 | 15.68 | 13.42 | 13.45 | 1,088,890 | -2.29(-14.55%) |
Nov 11, 2022 | 14.43 | 15.95 | 14.39 | 15.74 | 1,130,253 | +0.74(+4.93%) |
Nov 10, 2022 | 13.49 | 15.39 | 13.27 | 15.00 | 2,458,524 | +2.15(+16.73%) |
Nov 09, 2022 | 17.39 | 17.39 | 12.00 | 12.85 | 3,885,194 | -6.88(-34.87%) |
Nov 08, 2022 | 20.33 | 20.51 | 19.48 | 19.73 | 611,085 | -0.57(-2.81%) |
Nov 07, 2022 | 20.13 | 20.54 | 19.89 | 20.30 | 506,560 | +0.34(+1.70%) |
Nov 04, 2022 | 19.88 | 20.33 | 19.38 | 19.96 | 625,272 | +0.43(+2.20%) |
Nov 03, 2022 | 19.62 | 19.92 | 19.16 | 19.53 | 390,483 | -0.55(-2.74%) |
Nov 02, 2022 | 20.70 | 21.22 | 20.06 | 20.08 | 591,376 | -0.84(-4.02%) |
Nov 01, 2022 | 21.25 | 21.56 | 20.85 | 20.92 | 433,651 | +0.06(+0.29%) |
Oct 31, 2022 | 21.15 | 21.45 | 20.82 | 20.86 | 565,034 | -0.59(-2.75%) |
Oct 28, 2022 | 20.98 | 21.50 | 20.61 | 21.45 | 618,528 | +0.58(+2.78%) |
Oct 27, 2022 | 21.49 | 21.65 | 20.66 | 20.87 | 652,167 | -0.36(-1.70%) |
Oct 26, 2022 | 19.35 | 21.88 | 19.27 | 21.23 | 858,703 | +2.07(+10.80%) |
Oct 25, 2022 | 18.39 | 19.36 | 18.29 | 19.16 | 799,326 | +0.74(+4.02%) |
Oct 24, 2022 | 18.62 | 18.80 | 18.18 | 18.42 | 434,147 | -0.24(-1.29%) |
Oct 21, 2022 | 18.21 | 18.74 | 18.00 | 18.66 | 702,286 | +0.49(+2.70%) |
Oct 20, 2022 | 18.61 | 19.11 | 18.12 | 18.17 | 491,147 | -0.38(-2.05%) |
Oct 19, 2022 | 19.33 | 19.33 | 18.34 | 18.55 | 801,494 | -0.99(-5.07%) |
Oct 18, 2022 | 20.55 | 20.79 | 19.30 | 19.54 | 538,050 | -0.55(-2.74%) |
Oct 17, 2022 | 19.80 | 20.30 | 19.57 | 20.09 | 745,290 | +0.66(+3.40%) |
Oct 14, 2022 | 20.06 | 20.36 | 19.40 | 19.43 | 413,989 | -0.53(-2.66%) |
Oct 13, 2022 | 19.04 | 20.21 | 19.00 | 19.96 | 423,923 | +0.29(+1.47%) |
Oct 12, 2022 | 19.86 | 19.95 | 19.57 | 19.67 | 550,323 | -0.20(-1.01%) |
Oct 11, 2022 | 19.46 | 20.52 | 19.30 | 19.87 | 667,260 | +0.19(+0.97%) |
Oct 10, 2022 | 19.47 | 20.01 | 19.41 | 19.68 | 637,530 | +0.17(+0.87%) |
Oct 07, 2022 | 20.37 | 20.44 | 19.39 | 19.51 | 771,432 | -1.17(-5.66%) |
Oct 06, 2022 | 20.60 | 20.93 | 20.34 | 20.68 | 455,808 | -0.16(-0.77%) |
Oct 05, 2022 | 20.91 | 21.13 | 20.25 | 20.84 | 512,736 | -0.58(-2.71%) |
Oct 04, 2022 | 21.54 | 21.75 | 21.16 | 21.42 | 1,020,953 | +0.35(+1.66%) |
Oct 03, 2022 | 21.49 | 21.63 | 20.99 | 21.07 | 764,613 | +0.08(+0.38%) |
Sep 30, 2022 | 20.89 | 21.88 | 20.89 | 20.99 | 519,483 | +0.21(+1.01%) |
Sep 29, 2022 | 20.96 | 20.96 | 20.29 | 20.78 | 521,899 | -0.55(-2.58%) |
Sep 28, 2022 | 20.98 | 21.57 | 20.54 | 21.33 | 608,388 | +0.80(+3.90%) |
Sep 27, 2022 | 20.48 | 20.77 | 20.24 | 20.53 | 535,448 | +0.44(+2.19%) |
Sep 26, 2022 | 20.80 | 21.42 | 20.06 | 20.09 | 479,297 | -0.77(-3.69%) |
Sep 23, 2022 | 20.67 | 21.02 | 20.34 | 20.86 | 672,579 | -0.28(-1.32%) |
Sep 22, 2022 | 21.20 | 21.36 | 20.77 | 21.14 | 496,772 | -0.23(-1.08%) |
Sep 21, 2022 | 21.86 | 22.35 | 21.33 | 21.37 | 641,051 | -0.42(-1.93%) |
Sep 20, 2022 | 22.13 | 22.36 | 21.68 | 21.79 | 487,963 | -0.71(-3.16%) |
Sep 19, 2022 | 22.52 | 22.61 | 21.82 | 22.50 | 717,502 | -0.45(-1.96%) |
Sep 16, 2022 | 23.06 | 23.45 | 22.52 | 22.95 | 1,620,140 | -0.11(-0.48%) |
Sep 15, 2022 | 22.63 | 23.39 | 22.63 | 23.06 | 598,402 | +0.34(+1.50%) |
Sep 14, 2022 | 23.07 | 23.31 | 22.28 | 22.72 | 499,865 | -0.15(-0.66%) |
Sep 13, 2022 | 24.28 | 24.39 | 22.61 | 22.87 | 663,933 | -2.18(-8.70%) |
Sep 12, 2022 | 25.10 | 25.49 | 24.70 | 25.05 | 467,455 | -0.02(-0.08%) |
Sep 09, 2022 | 23.22 | 25.19 | 23.22 | 25.07 | 641,224 | +2.07(+9.00%) |
Sep 08, 2022 | 22.42 | 23.09 | 22.37 | 23.00 | 399,691 | +0.26(+1.14%) |
Sep 07, 2022 | 22.32 | 22.83 | 21.91 | 22.74 | 665,075 | +0.43(+1.93%) |
Sep 06, 2022 | 22.90 | 22.90 | 21.86 | 22.31 | 693,102 | -0.70(-3.04%) |
Sep 02, 2022 | 23.93 | 24.18 | 22.85 | 23.01 | 671,079 | -0.68(-2.87%) |
Sep 01, 2022 | 23.66 | 23.71 | 22.85 | 23.69 | 693,236 | -0.33(-1.37%) |
Aug 31, 2022 | 24.18 | 24.43 | 23.65 | 24.02 | 686,803 | -0.18(-0.74%) |
Aug 30, 2022 | 24.91 | 24.97 | 24.12 | 24.20 | 764,953 | -0.41(-1.67%) |
Aug 29, 2022 | 25.09 | 25.76 | 24.59 | 24.61 | 656,696 | -1.01(-3.94%) |
Aug 26, 2022 | 27.35 | 27.35 | 25.21 | 25.62 | 665,781 | -1.88(-6.84%) |
Aug 25, 2022 | 27.29 | 27.63 | 27.06 | 27.50 | 529,586 | +0.50(+1.85%) |
Aug 24, 2022 | 27.09 | 27.51 | 26.79 | 27.00 | 530,850 | -0.29(-1.06%) |
Aug 23, 2022 | 27.27 | 27.57 | 26.88 | 27.29 | 456,012 | +0.00(+0.00%) |
Aug 22, 2022 | 27.71 | 27.93 | 27.15 | 27.29 | 467,428 | -0.82(-2.92%) |
Aug 19, 2022 | 28.38 | 28.52 | 27.86 | 28.11 | 372,253 | -0.39(-1.37%) |
Aug 18, 2022 | 28.65 | 28.68 | 28.01 | 28.50 | 598,180 | +0.07(+0.25%) |
Aug 17, 2022 | 28.99 | 29.26 | 28.43 | 28.43 | 529,101 | -0.96(-3.27%) |
Aug 16, 2022 | 30.36 | 30.36 | 29.05 | 29.39 | 725,350 | -1.11(-3.64%) |
Aug 15, 2022 | 29.78 | 30.50 | 29.56 | 30.50 | 831,290 | +0.00(+0.00%) |
Aug 12, 2022 | 30.45 | 30.87 | 29.60 | 30.50 | 1,133,343 | +0.61(+2.04%) |
Aug 11, 2022 | 30.51 | 30.94 | 29.59 | 29.89 | 831,058 | -0.61(-2.00%) |
Aug 10, 2022 | 30.48 | 30.60 | 29.70 | 30.50 | 551,129 | +0.78(+2.62%) |
Aug 09, 2022 | 30.01 | 30.68 | 29.36 | 29.72 | 721,618 | -0.83(-2.72%) |
Aug 08, 2022 | 31.85 | 32.15 | 30.55 | 30.55 | 611,602 | -1.10(-3.48%) |
Aug 05, 2022 | 31.65 | 32.07 | 31.03 | 31.65 | 841,474 | -1.09(-3.33%) |
Aug 04, 2022 | 31.02 | 32.76 | 30.60 | 32.74 | 1,010,269 | +2.02(+6.58%) |
Aug 03, 2022 | 30.75 | 31.41 | 30.03 | 30.72 | 857,214 | +0.46(+1.52%) |
Aug 02, 2022 | 33.31 | 33.37 | 27.13 | 30.26 | 1,560,672 | -3.97(-11.60%) |
Aug 01, 2022 | 34.61 | 35.26 | 34.04 | 34.23 | 582,280 | -0.41(-1.18%) |
Jul 29, 2022 | 35.61 | 36.02 | 34.13 | 34.64 | 558,515 | -1.16(-3.24%) |
Jul 28, 2022 | 35.34 | 36.14 | 34.72 | 35.80 | 527,075 | +0.28(+0.79%) |
Jul 27, 2022 | 34.39 | 35.63 | 33.66 | 35.52 | 806,504 | +1.13(+3.29%) |
Jul 26, 2022 | 33.06 | 34.77 | 32.68 | 34.39 | 768,408 | +1.18(+3.55%) |
Jul 25, 2022 | 33.30 | 33.55 | 31.76 | 33.21 | 666,714 | +1.96(+6.27%) |
Jul 22, 2022 | 31.81 | 31.88 | 30.90 | 31.25 | 438,994 | -0.37(-1.17%) |
Jul 21, 2022 | 31.41 | 31.62 | 30.67 | 31.62 | 408,995 | -0.02(-0.06%) |
Jul 20, 2022 | 31.60 | 32.48 | 31.02 | 31.64 | 328,085 | -0.24(-0.75%) |
Jul 19, 2022 | 31.14 | 31.91 | 30.73 | 31.88 | 466,808 | +1.72(+5.70%) |
Jul 18, 2022 | 30.89 | 31.63 | 29.95 | 30.16 | 459,347 | -0.37(-1.21%) |
Jul 15, 2022 | 29.88 | 30.99 | 29.27 | 30.53 | 461,481 | +1.26(+4.30%) |
Jul 14, 2022 | 31.00 | 31.13 | 29.06 | 29.27 | 413,054 | -2.23(-7.08%) |
Jul 13, 2022 | 30.53 | 31.70 | 30.52 | 31.50 | 921,822 | +0.19(+0.61%) |
Jul 12, 2022 | 32.19 | 32.32 | 30.99 | 31.31 | 529,227 | -0.85(-2.64%) |
Jul 11, 2022 | 33.50 | 33.50 | 32.12 | 32.16 | 498,558 | -1.53(-4.54%) |
Jul 08, 2022 | 33.18 | 33.95 | 32.98 | 33.69 | 321,260 | +0.24(+0.72%) |
Jul 07, 2022 | 33.25 | 33.57 | 32.68 | 33.45 | 383,266 | +0.61(+1.86%) |
Jul 06, 2022 | 33.11 | 33.54 | 32.54 | 32.84 | 359,493 | -0.42(-1.26%) |
Jul 05, 2022 | 31.40 | 33.27 | 30.97 | 33.26 | 622,755 | +1.43(+4.49%) |
Jul 01, 2022 | 31.05 | 32.06 | 30.41 | 31.83 | 448,471 | +0.79(+2.55%) |
Jun 30, 2022 | 30.40 | 31.81 | 30.04 | 31.04 | 545,932 | +0.51(+1.67%) |
Jun 29, 2022 | 31.43 | 31.43 | 30.20 | 30.53 | 386,009 | -0.72(-2.30%) |
Jun 28, 2022 | 32.93 | 33.05 | 31.16 | 31.25 | 404,629 | -1.40(-4.29%) |
Jun 27, 2022 | 32.44 | 32.95 | 32.12 | 32.65 | 448,853 | -0.11(-0.34%) |
Jun 24, 2022 | 32.85 | 33.15 | 31.95 | 32.76 | 783,681 | +0.42(+1.30%) |
Jun 23, 2022 | 30.58 | 32.35 | 30.58 | 32.34 | 558,536 | +2.17(+7.19%) |
Jun 22, 2022 | 28.64 | 30.52 | 28.64 | 30.17 | 427,620 | +1.02(+3.50%) |
Jun 21, 2022 | 29.09 | 29.78 | 28.61 | 29.15 | 526,165 | +0.60(+2.10%) |
Jun 17, 2022 | 27.55 | 28.84 | 27.55 | 28.55 | 1,687,605 | +1.13(+4.12%) |
Jun 16, 2022 | 27.56 | 27.80 | 26.85 | 27.42 | 453,534 | -0.98(-3.45%) |
Jun 15, 2022 | 27.83 | 28.71 | 27.41 | 28.40 | 553,405 | +0.72(+2.60%) |
Jun 14, 2022 | 28.08 | 28.64 | 27.31 | 27.68 | 570,454 | -0.65(-2.29%) |
Jun 13, 2022 | 29.34 | 29.70 | 28.06 | 28.33 | 644,845 | -1.58(-5.28%) |
Jun 10, 2022 | 30.84 | 31.05 | 29.62 | 29.91 | 546,147 | -1.59(-5.05%) |
Jun 09, 2022 | 31.63 | 32.20 | 31.15 | 31.50 | 578,503 | -0.45(-1.41%) |
Jun 08, 2022 | 32.09 | 32.76 | 31.70 | 31.95 | 571,147 | -0.43(-1.33%) |
Jun 07, 2022 | 30.42 | 32.48 | 30.18 | 32.38 | 656,788 | +1.58(+5.13%) |
Jun 06, 2022 | 32.18 | 32.18 | 30.65 | 30.80 | 791,206 | -1.44(-4.47%) |
Jun 03, 2022 | 32.46 | 32.99 | 31.38 | 32.24 | 568,894 | -0.53(-1.62%) |
Jun 02, 2022 | 32.20 | 32.85 | 31.31 | 32.77 | 432,399 | +0.60(+1.87%) |
Jun 01, 2022 | 32.71 | 33.00 | 31.51 | 32.17 | 714,962 | -0.79(-2.40%) |
May 31, 2022 | 34.89 | 34.99 | 32.82 | 32.96 | 967,432 | -2.26(-6.42%) |
May 27, 2022 | 32.30 | 35.26 | 31.60 | 35.22 | 1,125,287 | +3.03(+9.41%) |
May 26, 2022 | 33.41 | 34.00 | 32.00 | 32.19 | 890,044 | -1.55(-4.59%) |
May 25, 2022 | 33.36 | 34.67 | 32.76 | 33.74 | 854,648 | +0.41(+1.23%) |
May 24, 2022 | 35.53 | 36.27 | 32.94 | 33.33 | 1,372,541 | -3.34(-9.11%) |
May 23, 2022 | 40.45 | 40.45 | 36.48 | 36.67 | 4,157,086 | +1.34(+3.79%) |
May 20, 2022 | 33.75 | 37.20 | 33.22 | 35.33 | 3,258,541 | +3.64(+11.49%) |
May 19, 2022 | 32.59 | 33.54 | 31.34 | 31.69 | 1,085,447 | +3.35(+11.82%) |
May 18, 2022 | 29.29 | 29.55 | 28.11 | 28.34 | 586,883 | -1.33(-4.48%) |
May 17, 2022 | 29.18 | 29.83 | 28.88 | 29.67 | 411,163 | +1.05(+3.67%) |
May 16, 2022 | 28.83 | 29.46 | 27.90 | 28.62 | 423,749 | -0.12(-0.42%) |
May 13, 2022 | 29.44 | 29.54 | 28.25 | 28.74 | 550,289 | -0.34(-1.17%) |
May 12, 2022 | 27.92 | 29.20 | 27.61 | 29.08 | 827,489 | +1.11(+3.97%) |
May 11, 2022 | 29.99 | 30.52 | 27.84 | 27.97 | 803,470 | -2.43(-7.99%) |
May 10, 2022 | 30.56 | 31.31 | 30.04 | 30.40 | 763,268 | -0.27(-0.88%) |
May 09, 2022 | 31.00 | 31.70 | 30.31 | 30.67 | 956,430 | -0.80(-2.54%) |
May 06, 2022 | 32.02 | 32.38 | 31.25 | 31.47 | 659,255 | -0.81(-2.51%) |
May 05, 2022 | 33.41 | 33.41 | 31.42 | 32.28 | 1,047,849 | -1.57(-4.64%) |
May 04, 2022 | 33.09 | 34.01 | 32.07 | 33.85 | 643,134 | +0.48(+1.44%) |
May 03, 2022 | 33.41 | 34.02 | 32.45 | 33.37 | 624,521 | -0.41(-1.21%) |
May 02, 2022 | 32.01 | 33.87 | 31.52 | 33.78 | 1,057,868 | +1.40(+4.32%) |
Apr 29, 2022 | 34.61 | 34.94 | 31.41 | 32.38 | 1,301,767 | -4.23(-11.55%) |
Apr 28, 2022 | 36.68 | 36.68 | 34.53 | 36.61 | 787,989 | +0.14(+0.38%) |
Apr 27, 2022 | 36.69 | 37.31 | 36.28 | 36.47 | 476,383 | -0.55(-1.49%) |
Apr 26, 2022 | 38.10 | 38.37 | 36.75 | 37.02 | 502,828 | -1.26(-3.29%) |
Apr 25, 2022 | 36.99 | 38.46 | 36.68 | 38.28 | 519,255 | +1.02(+2.74%) |
Apr 22, 2022 | 38.75 | 39.07 | 37.20 | 37.26 | 533,371 | -1.82(-4.66%) |
Apr 21, 2022 | 41.13 | 41.29 | 38.84 | 39.08 | 479,325 | -1.87(-4.57%) |
Apr 20, 2022 | 41.34 | 41.87 | 40.94 | 40.95 | 329,378 | -0.23(-0.56%) |
Apr 19, 2022 | 41.13 | 41.35 | 40.17 | 41.18 | 574,208 | +0.59(+1.45%) |
Apr 18, 2022 | 41.89 | 41.89 | 40.43 | 40.59 | 595,381 | -0.81(-1.96%) |
Apr 14, 2022 | 42.12 | 42.53 | 40.74 | 41.40 | 511,055 | -0.95(-2.24%) |
Apr 13, 2022 | 41.93 | 43.12 | 41.75 | 42.35 | 378,061 | +0.46(+1.10%) |
Apr 12, 2022 | 42.22 | 43.33 | 41.36 | 41.89 | 469,910 | +0.06(+0.14%) |
Apr 11, 2022 | 41.46 | 42.23 | 41.17 | 41.83 | 538,730 | +0.20(+0.48%) |
Apr 08, 2022 | 42.45 | 43.41 | 41.47 | 41.63 | 458,427 | -0.65(-1.54%) |
Apr 07, 2022 | 42.78 | 43.46 | 41.87 | 42.28 | 559,450 | -0.97(-2.24%) |
Apr 06, 2022 | 41.83 | 43.78 | 41.47 | 43.25 | 491,331 | +1.17(+2.78%) |
Apr 05, 2022 | 43.12 | 43.96 | 42.01 | 42.08 | 527,941 | -1.13(-2.62%) |
Apr 04, 2022 | 44.04 | 44.04 | 42.81 | 43.21 | 551,840 | -0.42(-0.96%) |
Apr 01, 2022 | 41.53 | 43.81 | 41.40 | 43.63 | 884,962 | +2.57(+6.26%) |
Mar 31, 2022 | 41.70 | 41.83 | 41.01 | 41.06 | 646,618 | -0.72(-1.72%) |
Mar 30, 2022 | 43.92 | 43.93 | 41.64 | 41.78 | 409,446 | -2.18(-4.96%) |
Mar 29, 2022 | 43.47 | 44.39 | 43.28 | 43.96 | 426,309 | +1.01(+2.35%) |
Mar 28, 2022 | 43.99 | 45.14 | 42.44 | 42.95 | 353,820 | -1.25(-2.83%) |
Mar 25, 2022 | 43.30 | 44.41 | 42.85 | 44.20 | 421,897 | +1.02(+2.36%) |
Mar 24, 2022 | 42.99 | 43.66 | 42.16 | 43.18 | 399,261 | +0.68(+1.60%) |
Mar 23, 2022 | 42.19 | 43.52 | 41.94 | 42.50 | 500,855 | -0.02(-0.05%) |
Mar 22, 2022 | 41.69 | 42.77 | 41.12 | 42.52 | 610,807 | +1.02(+2.46%) |
Mar 21, 2022 | 42.85 | 43.82 | 41.20 | 41.50 | 598,185 | -1.26(-2.95%) |
Mar 18, 2022 | 39.95 | 42.93 | 39.67 | 42.76 | 1,144,015 | +3.08(+7.76%) |
Mar 17, 2022 | 39.10 | 39.74 | 38.41 | 39.68 | 817,453 | +0.54(+1.38%) |
Mar 16, 2022 | 38.19 | 39.14 | 37.81 | 39.14 | 692,918 | +0.93(+2.43%) |
Mar 15, 2022 | 37.12 | 38.44 | 36.57 | 38.21 | 624,377 | +1.18(+3.19%) |
Mar 14, 2022 | 36.42 | 37.72 | 36.20 | 37.03 | 846,264 | +0.55(+1.51%) |
Mar 11, 2022 | 39.61 | 39.75 | 36.40 | 36.48 | 738,058 | -3.06(-7.74%) |
Mar 10, 2022 | 41.87 | 42.01 | 39.05 | 39.54 | 687,487 | -2.66(-6.30%) |
Mar 09, 2022 | 41.58 | 42.35 | 41.08 | 42.20 | 563,359 | +0.92(+2.23%) |
Mar 08, 2022 | 40.91 | 42.76 | 40.65 | 41.28 | 506,462 | +0.11(+0.27%) |
Mar 07, 2022 | 41.27 | 42.02 | 40.73 | 41.17 | 585,165 | -0.42(-1.01%) |
Mar 04, 2022 | 41.38 | 42.28 | 40.65 | 41.59 | 463,899 | -0.40(-0.95%) |
Mar 03, 2022 | 43.82 | 43.82 | 41.87 | 41.99 | 573,929 | -1.57(-3.60%) |
Mar 02, 2022 | 41.57 | 44.61 | 41.01 | 43.56 | 584,884 | +2.03(+4.89%) |
Mar 01, 2022 | 40.63 | 42.92 | 40.63 | 41.53 | 743,859 | +0.15(+0.36%) |
Feb 28, 2022 | 38.89 | 42.95 | 38.75 | 41.38 | 1,421,453 | +1.74(+4.39%) |
Feb 25, 2022 | 41.19 | 41.31 | 39.29 | 39.64 | 824,423 | -2.70(-6.38%) |
Feb 24, 2022 | 41.27 | 42.43 | 40.76 | 42.34 | 564,522 | -0.13(-0.31%) |
Feb 23, 2022 | 42.31 | 43.47 | 41.87 | 42.47 | 583,153 | +0.24(+0.57%) |
Feb 22, 2022 | 41.32 | 42.75 | 41.19 | 42.23 | 475,971 | +0.41(+0.98%) |
Feb 18, 2022 | 41.82 | 0 | -0.64(-1.51%) | |||
Feb 17, 2022 | 43.60 | 44.17 | 42.19 | 42.46 | 402,910 | -1.77(-4.00%) |
Feb 16, 2022 | 44.51 | 44.74 | 43.78 | 44.23 | 345,431 | -0.60(-1.34%) |
Feb 15, 2022 | 44.96 | 45.62 | 43.72 | 44.83 | 320,912 | +0.20(+0.45%) |
Feb 14, 2022 | 45.21 | 46.24 | 44.17 | 44.63 | 730,633 | -1.11(-2.43%) |
Feb 11, 2022 | 44.05 | 46.69 | 43.48 | 45.74 | 366,755 | +2.30(+5.29%) |
Feb 10, 2022 | 45.78 | 47.71 | 42.89 | 43.44 | 1,040,894 | -3.24(-6.94%) |
Feb 09, 2022 | 44.85 | 46.68 | 44.85 | 46.68 | 683,798 | +1.84(+4.10%) |
Feb 08, 2022 | 45.39 | 46.06 | 44.30 | 44.84 | 408,012 | -0.83(-1.82%) |
Feb 07, 2022 | 45.74 | 47.10 | 45.57 | 45.67 | 390,689 | +0.37(+0.82%) |
Feb 04, 2022 | 44.18 | 45.70 | 43.72 | 45.30 | 433,911 | +0.70(+1.57%) |
Feb 03, 2022 | 45.04 | 44.53 | 44.60 | 262,602 | -0.56(-1.24%) | |
Feb 02, 2022 | 46.76 | 46.76 | 44.78 | 45.16 | 423,137 | -1.88(-4.00%) |
Feb 01, 2022 | 46.83 | 47.47 | 45.88 | 47.04 | 288,674 | +0.24(+0.51%) |
Jan 31, 2022 | 44.59 | 47.04 | 46.80 | 449,083 | +1.50(+3.31%) | |
Jan 28, 2022 | 43.92 | 45.29 | 43.40 | 45.30 | 358,591 | +1.06(+2.40%) |
Jan 27, 2022 | 45.58 | 45.73 | 44.06 | 44.24 | 593,721 | -0.88(-1.95%) |
Jan 26, 2022 | 46.86 | 47.12 | 44.94 | 45.12 | 640,493 | -1.30(-2.80%) |
Jan 25, 2022 | 45.94 | 47.01 | 44.58 | 46.42 | 420,123 | +0.22(+0.48%) |
Jan 24, 2022 | 46.00 | 46.87 | 44.37 | 46.20 | 753,849 | -0.77(-1.64%) |
Jan 21, 2022 | 45.97 | 48.08 | 45.73 | 46.97 | 642,312 | +0.45(+0.97%) |
Jan 20, 2022 | 47.31 | 48.20 | 46.24 | 46.52 | 610,232 | +0.93(+2.04%) |
Jan 19, 2022 | 47.51 | 47.97 | 45.46 | 45.59 | 569,915 | -1.64(-3.47%) |
Jan 18, 2022 | 52.06 | 52.06 | 47.21 | 47.23 | 689,971 | -4.99(-9.56%) |
Jan 14, 2022 | 52.22 | 0 | +2.74(+5.54%) | |||
Jan 13, 2022 | 48.80 | 50.60 | 48.03 | 49.48 | 535,807 | +0.94(+1.94%) |
Jan 12, 2022 | 50.28 | 51.11 | 48.50 | 48.54 | 770,206 | -2.35(-4.62%) |
Jan 11, 2022 | 50.33 | 51.53 | 50.09 | 50.89 | 573,068 | +0.69(+1.37%) |
Jan 10, 2022 | 48.20 | 50.27 | 47.95 | 50.20 | 627,817 | +1.42(+2.91%) |
Jan 07, 2022 | 48.35 | 50.31 | 48.21 | 48.78 | 745,247 | +0.43(+0.89%) |
Jan 06, 2022 | 46.26 | 48.94 | 45.83 | 48.35 | 741,485 | +2.09(+4.52%) |
Jan 05, 2022 | 47.72 | 48.98 | 46.23 | 46.26 | 647,249 | -0.91(-1.93%) |
Jan 04, 2022 | 47.44 | 48.07 | 46.33 | 47.17 | 533,144 | -0.80(-1.67%) |