Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.03 | 45.20 | 44.74 | 44.79 | 26,022 | -0.62(-1.36%) |
Dec 29, 2022 | 44.65 | 45.41 | 44.65 | 45.41 | 36,585 | +1.28(+2.90%) |
Dec 28, 2022 | 44.89 | 45.07 | 44.13 | 44.13 | 39,106 | -0.62(-1.38%) |
Dec 27, 2022 | 44.84 | 45.14 | 44.74 | 44.74 | 20,385 | -0.24(-0.53%) |
Dec 23, 2022 | 44.51 | 44.98 | 44.36 | 44.98 | 25,267 | +0.33(+0.74%) |
Dec 22, 2022 | 44.79 | 44.79 | 43.98 | 44.65 | 117,171 | -0.62(-1.36%) |
Dec 21, 2022 | 44.84 | 45.46 | 44.84 | 45.27 | 35,224 | +0.85(+1.92%) |
Dec 20, 2022 | 44.32 | 44.70 | 44.22 | 44.41 | 25,385 | +0.00(+0.00%) |
Dec 19, 2022 | 45.08 | 45.31 | 44.36 | 44.41 | 37,307 | -0.66(-1.47%) |
Dec 16, 2022 | 45.50 | 45.63 | 44.74 | 45.08 | 11,753 | -1.14(-2.46%) |
Dec 15, 2022 | 47.02 | 47.02 | 46.02 | 46.21 | 18,013 | -1.52(-3.18%) |
Dec 14, 2022 | 47.92 | 48.30 | 47.45 | 47.73 | 11,223 | -0.28(-0.59%) |
Dec 13, 2022 | 48.82 | 49.01 | 47.69 | 48.02 | 19,505 | +0.95(+2.02%) |
Dec 12, 2022 | 46.55 | 47.07 | 46.36 | 47.07 | 10,673 | +0.43(+0.92%) |
Dec 09, 2022 | 46.64 | 47.04 | 46.55 | 46.64 | 18,150 | +0.19(+0.41%) |
Dec 08, 2022 | 46.17 | 46.78 | 45.88 | 46.45 | 34,420 | +0.33(+0.72%) |
Dec 07, 2022 | 46.07 | 46.40 | 45.88 | 46.12 | 1,414,698 | +0.09(+0.21%) |
Dec 06, 2022 | 46.93 | 46.93 | 45.98 | 46.02 | 26,155 | -0.85(-1.82%) |
Dec 05, 2022 | 47.69 | 47.88 | 46.74 | 46.88 | 44,451 | -0.90(-1.89%) |
Dec 02, 2022 | 47.64 | 48.16 | 47.45 | 47.78 | 12,675 | -0.71(-1.47%) |
Dec 01, 2022 | 48.30 | 48.57 | 47.83 | 48.49 | 43,292 | +0.66(+1.39%) |
Nov 30, 2022 | 47.16 | 48.11 | 46.50 | 47.83 | 20,684 | +0.81(+1.72%) |
Nov 29, 2022 | 47.12 | 47.34 | 46.83 | 47.02 | 12,924 | +0.14(+0.30%) |
Nov 28, 2022 | 47.64 | 47.83 | 46.88 | 46.88 | 27,005 | -1.52(-3.14%) |
Nov 25, 2022 | 48.16 | 48.44 | 47.83 | 48.40 | 10,292 | +0.38(+0.79%) |
Nov 23, 2022 | 47.31 | 48.04 | 47.31 | 48.02 | 23,502 | +0.57(+1.20%) |
Nov 22, 2022 | 47.21 | 47.45 | 46.93 | 47.45 | 14,117 | +0.33(+0.71%) |
Nov 21, 2022 | 46.97 | 47.49 | 46.97 | 47.12 | 15,667 | -0.19(-0.40%) |
Nov 18, 2022 | 47.83 | 47.83 | 47.26 | 47.31 | 65,974 | +0.09(+0.20%) |
Nov 17, 2022 | 47.16 | 47.39 | 46.88 | 47.21 | 22,423 | -0.57(-1.19%) |
Nov 16, 2022 | 48.06 | 48.16 | 47.59 | 47.78 | 39,174 | -0.95(-1.95%) |
Nov 15, 2022 | 49.77 | 49.77 | 48.30 | 48.73 | 35,561 | -0.09(-0.19%) |
Nov 14, 2022 | 49.96 | 49.96 | 48.59 | 48.82 | 25,623 | -1.61(-3.20%) |
Nov 11, 2022 | 49.25 | 50.67 | 49.02 | 50.44 | 19,934 | +1.76(+3.61%) |
Nov 10, 2022 | 46.83 | 48.68 | 46.83 | 48.68 | 34,111 | +4.08(+9.15%) |
Nov 09, 2022 | 45.08 | 45.31 | 44.55 | 44.60 | 31,327 | -0.62(-1.36%) |
Nov 08, 2022 | 45.22 | 45.83 | 44.77 | 45.22 | 29,743 | +0.05(+0.10%) |
Nov 07, 2022 | 44.51 | 45.22 | 44.51 | 45.17 | 7,862 | +0.90(+2.04%) |
Nov 04, 2022 | 43.70 | 44.32 | 43.37 | 44.27 | 7,506 | +1.71(+4.01%) |
Nov 03, 2022 | 42.56 | 43.04 | 42.32 | 42.56 | 25,558 | -0.85(-1.97%) |
Nov 02, 2022 | 44.03 | 43.41 | 43.41 | 34,648 | -0.71(-1.61%) | |
Nov 01, 2022 | 44.55 | 44.58 | 43.79 | 44.13 | 20,945 | +0.81(+1.86%) |
Oct 31, 2022 | 43.70 | 43.72 | 43.27 | 43.32 | 22,290 | -0.76(-1.72%) |
Oct 28, 2022 | 43.41 | 44.17 | 43.37 | 44.08 | 24,028 | +0.38(+0.87%) |
Oct 27, 2022 | 43.89 | 44.27 | 43.65 | 43.70 | 11,548 | -0.05(-0.11%) |
Oct 26, 2022 | 43.18 | 44.25 | 43.18 | 43.75 | 29,423 | +0.62(+1.43%) |
Oct 25, 2022 | 41.47 | 43.23 | 41.37 | 43.13 | 11,453 | +1.99(+4.84%) |
Oct 24, 2022 | 41.09 | 41.28 | 40.76 | 41.14 | 30,895 | +0.24(+0.58%) |
Oct 21, 2022 | 40.09 | 40.94 | 39.86 | 40.90 | 13,868 | +0.71(+1.77%) |
Oct 20, 2022 | 40.62 | 41.14 | 40.00 | 40.19 | 18,922 | -0.33(-0.82%) |
Oct 19, 2022 | 41.18 | 41.18 | 40.17 | 40.52 | 22,382 | -1.38(-3.28%) |
Oct 18, 2022 | 42.32 | 42.35 | 41.45 | 41.90 | 48,957 | +0.76(+1.85%) |
Oct 17, 2022 | 41.04 | 41.47 | 41.04 | 41.14 | 18,988 | +1.38(+3.46%) |
Oct 14, 2022 | 41.00 | 41.00 | 39.62 | 39.76 | 50,393 | -0.85(-2.10%) |
Oct 13, 2022 | 38.58 | 40.72 | 38.39 | 40.62 | 16,132 | +1.28(+3.26%) |
Oct 12, 2022 | 39.38 | 39.57 | 39.06 | 39.33 | 10,013 | -0.28(-0.72%) |
Oct 11, 2022 | 40.24 | 40.31 | 39.38 | 39.62 | 25,699 | -0.95(-2.34%) |
Oct 10, 2022 | 40.95 | 40.95 | 40.19 | 40.57 | 11,761 | -0.14(-0.35%) |
Oct 07, 2022 | 41.42 | 41.42 | 40.57 | 40.71 | 18,270 | -1.47(-3.49%) |
Oct 06, 2022 | 42.51 | 42.70 | 42.04 | 42.18 | 162,764 | -0.62(-1.44%) |
Oct 05, 2022 | 42.51 | 42.91 | 42.13 | 42.80 | 12,276 | -0.72(-1.66%) |
Oct 04, 2022 | 42.32 | 43.56 | 42.32 | 43.52 | 14,593 | +2.29(+5.55%) |
Oct 03, 2022 | 40.47 | 41.42 | 40.37 | 41.23 | 24,603 | +1.09(+2.72%) |
Sep 30, 2022 | 39.86 | 40.71 | 39.77 | 40.14 | 12,290 | +0.29(+0.72%) |
Sep 29, 2022 | 40.00 | 40.00 | 39.24 | 39.85 | 118,632 | -1.24(-3.01%) |
Sep 28, 2022 | 39.71 | 41.14 | 39.59 | 41.09 | 25,369 | +1.38(+3.46%) |
Sep 27, 2022 | 40.24 | 40.52 | 39.33 | 39.71 | 18,599 | -0.12(-0.30%) |
Sep 26, 2022 | 40.38 | 40.71 | 39.59 | 39.83 | 13,797 | -0.88(-2.16%) |
Sep 23, 2022 | 41.18 | 41.28 | 40.19 | 40.71 | 36,766 | -1.28(-3.05%) |
Sep 22, 2022 | 43.18 | 43.18 | 41.90 | 41.99 | 14,884 | -1.28(-2.96%) |
Sep 21, 2022 | 43.98 | 44.60 | 43.13 | 43.27 | 14,437 | -0.62(-1.41%) |
Sep 20, 2022 | 44.55 | 44.55 | 43.65 | 43.89 | 16,872 | -1.52(-3.34%) |
Sep 19, 2022 | 44.41 | 45.55 | 44.41 | 45.41 | 14,864 | +0.42(+0.92%) |
Sep 16, 2022 | 45.04 | 45.23 | 44.67 | 44.99 | 15,884 | -0.57(-1.24%) |
Sep 15, 2022 | 45.65 | 46.31 | 45.51 | 45.56 | 9,754 | -0.42(-0.92%) |
Sep 14, 2022 | 46.26 | 46.26 | 45.75 | 45.98 | 23,251 | -0.28(-0.61%) |
Sep 13, 2022 | 47.82 | 47.82 | 46.12 | 46.26 | 14,082 | -2.26(-4.66%) |
Sep 12, 2022 | 48.34 | 48.86 | 48.05 | 48.53 | 7,485 | +0.75(+1.58%) |
Sep 09, 2022 | 47.07 | 47.87 | 47.07 | 47.77 | 19,322 | +1.27(+2.74%) |
Sep 08, 2022 | 45.98 | 46.74 | 45.98 | 46.50 | 15,469 | -0.33(-0.70%) |
Sep 07, 2022 | 45.75 | 46.83 | 45.75 | 46.83 | 12,044 | +0.90(+1.95%) |
Sep 06, 2022 | 46.26 | 46.26 | 45.37 | 45.93 | 16,864 | +0.14(+0.31%) |
Sep 02, 2022 | 46.64 | 46.92 | 45.55 | 45.79 | 15,801 | -0.09(-0.21%) |
Sep 01, 2022 | 46.31 | 46.31 | 45.16 | 45.89 | 33,456 | -1.13(-2.40%) |
Aug 31, 2022 | 47.35 | 47.56 | 46.88 | 47.02 | 16,907 | -0.14(-0.30%) |
Aug 30, 2022 | 47.82 | 47.96 | 46.97 | 47.16 | 15,701 | -0.19(-0.40%) |
Aug 29, 2022 | 47.49 | 47.76 | 47.26 | 47.35 | 8,337 | -0.24(-0.50%) |
Aug 26, 2022 | 49.47 | 49.47 | 47.58 | 47.58 | 17,292 | -1.93(-3.90%) |
Aug 25, 2022 | 49.09 | 49.67 | 49.02 | 49.52 | 10,197 | +0.47(+0.96%) |
Aug 24, 2022 | 48.43 | 49.14 | 48.43 | 49.04 | 199,192 | +0.52(+1.07%) |
Aug 23, 2022 | 48.24 | 48.95 | 48.24 | 48.53 | 47,724 | +0.23(+0.48%) |
Aug 22, 2022 | 48.90 | 48.90 | 48.20 | 48.29 | 49,690 | -1.17(-2.37%) |
Aug 19, 2022 | 50.32 | 50.32 | 49.37 | 49.47 | 53,369 | -1.41(-2.78%) |
Aug 18, 2022 | 51.21 | 51.21 | 50.83 | 50.88 | 19,431 | -0.24(-0.46%) |
Aug 17, 2022 | 51.73 | 51.73 | 50.93 | 51.12 | 21,052 | -1.08(-2.08%) |
Aug 16, 2022 | 52.15 | 52.39 | 51.97 | 52.20 | 10,489 | -0.33(-0.63%) |
Aug 15, 2022 | 52.20 | 52.53 | 52.15 | 52.53 | 16,098 | -0.14(-0.27%) |
Aug 12, 2022 | 52.25 | 52.67 | 52.06 | 52.67 | 5,805 | +0.47(+0.90%) |
Aug 11, 2022 | 52.77 | 52.95 | 52.06 | 52.20 | 26,359 | +0.05(+0.09%) |
Aug 10, 2022 | 51.68 | 52.30 | 51.54 | 52.15 | 16,218 | +1.84(+3.65%) |
Aug 09, 2022 | 50.88 | 50.88 | 50.09 | 50.32 | 15,144 | -0.75(-1.48%) |
Aug 08, 2022 | 51.02 | 51.54 | 50.88 | 51.07 | 14,651 | +0.42(+0.84%) |
Aug 05, 2022 | 50.27 | 50.69 | 50.07 | 50.65 | 22,013 | -0.66(-1.29%) |
Aug 04, 2022 | 50.65 | 51.31 | 50.65 | 51.31 | 42,911 | +0.66(+1.30%) |
Aug 03, 2022 | 50.18 | 50.74 | 49.99 | 50.65 | 14,696 | +0.90(+1.80%) |
Aug 02, 2022 | 50.08 | 50.32 | 49.66 | 49.75 | 22,593 | -1.08(-2.13%) |
Aug 01, 2022 | 50.79 | 51.14 | 50.55 | 50.83 | 12,623 | -0.47(-0.92%) |
Jul 29, 2022 | 50.65 | 51.38 | 50.50 | 51.31 | 17,194 | +0.86(+1.71%) |
Jul 28, 2022 | 49.28 | 50.50 | 49.17 | 50.45 | 51,876 | +1.31(+2.66%) |
Jul 27, 2022 | 48.20 | 49.19 | 48.10 | 49.14 | 20,518 | +1.41(+2.96%) |
Jul 26, 2022 | 48.24 | 48.34 | 47.68 | 47.73 | 13,141 | -1.08(-2.22%) |
Jul 25, 2022 | 49.09 | 49.09 | 48.62 | 48.81 | 26,090 | +0.14(+0.29%) |
Jul 22, 2022 | 49.33 | 49.61 | 48.43 | 48.67 | 32,017 | -0.40(-0.82%) |
Jul 21, 2022 | 48.53 | 49.09 | 48.24 | 49.07 | 23,626 | +0.97(+2.01%) |
Jul 20, 2022 | 47.77 | 48.35 | 47.73 | 48.10 | 11,327 | +0.47(+0.99%) |
Jul 19, 2022 | 47.21 | 47.77 | 47.21 | 47.63 | 22,564 | +1.32(+2.85%) |
Jul 18, 2022 | 46.59 | 47.07 | 46.26 | 46.31 | 25,368 | +0.47(+1.03%) |
Jul 15, 2022 | 45.32 | 46.03 | 44.80 | 45.84 | 13,438 | +0.80(+1.78%) |
Jul 14, 2022 | 44.90 | 45.09 | 44.38 | 45.04 | 21,359 | -0.75(-1.65%) |
Jul 13, 2022 | 45.32 | 46.03 | 45.18 | 45.79 | 16,646 | -0.42(-0.92%) |
Jul 12, 2022 | 46.41 | 46.78 | 46.08 | 46.22 | 17,530 | +0.33(+0.72%) |
Jul 11, 2022 | 46.59 | 46.59 | 45.84 | 45.89 | 66,423 | -0.99(-2.11%) |
Jul 08, 2022 | 46.92 | 47.39 | 46.50 | 46.88 | 18,800 | -0.19(-0.40%) |
Jul 07, 2022 | 46.53 | 47.11 | 46.53 | 47.07 | 12,941 | +0.80(+1.73%) |
Jul 06, 2022 | 46.31 | 46.50 | 45.98 | 46.26 | 8,948 | +0.14(+0.31%) |
Jul 05, 2022 | 45.18 | 46.17 | 44.89 | 46.12 | 21,608 | -0.52(-1.11%) |
Jul 01, 2022 | 45.65 | 46.69 | 45.56 | 46.64 | 27,603 | +0.38(+0.81%) |
Jun 30, 2022 | 46.31 | 46.50 | 45.30 | 46.26 | 28,537 | -0.42(-0.91%) |
Jun 29, 2022 | 47.44 | 47.44 | 46.59 | 46.69 | 15,622 | -0.94(-1.98%) |
Jun 28, 2022 | 48.43 | 48.90 | 47.44 | 47.63 | 16,567 | -0.75(-1.56%) |
Jun 27, 2022 | 48.62 | 48.76 | 48.20 | 48.38 | 25,708 | -0.05(-0.10%) |
Jun 24, 2022 | 47.40 | 48.48 | 47.40 | 48.43 | 21,517 | +1.70(+3.63%) |
Jun 23, 2022 | 46.17 | 46.83 | 46.08 | 46.74 | 21,470 | +0.38(+0.81%) |
Jun 22, 2022 | 46.12 | 46.80 | 45.93 | 46.36 | 31,600 | -0.33(-0.71%) |
Jun 21, 2022 | 46.92 | 47.11 | 46.55 | 46.69 | 37,748 | +0.63(+1.37%) |
Jun 17, 2022 | 46.10 | 46.57 | 45.78 | 46.06 | 21,509 | +0.23(+0.51%) |
Jun 16, 2022 | 46.29 | 46.43 | 45.50 | 45.82 | 34,650 | -2.10(-4.38%) |
Jun 15, 2022 | 47.32 | 48.39 | 46.99 | 47.92 | 15,685 | +1.31(+2.80%) |
Jun 14, 2022 | 47.22 | 47.39 | 46.27 | 46.62 | 24,813 | -0.70(-1.48%) |
Jun 13, 2022 | 48.43 | 48.48 | 47.09 | 47.32 | 36,673 | -2.75(-5.49%) |
Jun 10, 2022 | 51.09 | 51.09 | 49.79 | 50.07 | 105,408 | -1.63(-3.16%) |
Jun 09, 2022 | 52.86 | 52.86 | 51.65 | 51.70 | 25,028 | -1.45(-2.72%) |
Jun 08, 2022 | 53.28 | 53.66 | 53.05 | 53.14 | 24,889 | -0.23(-0.44%) |
Jun 07, 2022 | 52.86 | 53.59 | 52.77 | 53.38 | 18,378 | -0.19(-0.35%) |
Jun 06, 2022 | 53.70 | 54.03 | 53.42 | 53.56 | 17,578 | +0.65(+1.23%) |
Jun 03, 2022 | 53.28 | 53.42 | 52.82 | 52.91 | 38,863 | -0.89(-1.65%) |
Jun 02, 2022 | 52.68 | 53.84 | 52.58 | 53.80 | 30,397 | +1.54(+2.94%) |
Jun 01, 2022 | 53.52 | 53.54 | 52.02 | 52.26 | 29,650 | -1.07(-2.01%) |
May 31, 2022 | 53.56 | 53.66 | 53.14 | 53.33 | 40,035 | +0.09(+0.18%) |
May 27, 2022 | 52.58 | 53.42 | 52.58 | 53.24 | 15,140 | +1.03(+1.96%) |
May 26, 2022 | 51.00 | 52.47 | 51.00 | 52.21 | 28,143 | +1.45(+2.85%) |
May 25, 2022 | 50.11 | 51.14 | 50.11 | 50.77 | 37,663 | +0.33(+0.65%) |
May 24, 2022 | 50.77 | 50.77 | 49.74 | 50.44 | 26,476 | -0.84(-1.64%) |
May 23, 2022 | 51.00 | 51.50 | 50.81 | 51.28 | 28,058 | +1.03(+2.04%) |
May 20, 2022 | 50.90 | 51.10 | 49.51 | 50.25 | 321,838 | +0.19(+0.37%) |
May 19, 2022 | 49.65 | 50.49 | 49.51 | 50.07 | 20,242 | -0.14(-0.28%) |
May 18, 2022 | 51.32 | 51.46 | 50.16 | 50.21 | 18,672 | -2.00(-3.84%) |
May 17, 2022 | 52.26 | 52.26 | 51.51 | 52.21 | 9,949 | +1.45(+2.85%) |
May 16, 2022 | 50.86 | 51.18 | 50.35 | 50.77 | 18,020 | -0.05(-0.09%) |
May 13, 2022 | 49.55 | 50.97 | 49.55 | 50.81 | 16,896 | +2.24(+4.61%) |
May 12, 2022 | 48.25 | 49.18 | 47.92 | 48.57 | 29,793 | -0.19(-0.38%) |
May 11, 2022 | 49.41 | 50.24 | 48.76 | 48.76 | 22,918 | -0.51(-1.04%) |
May 10, 2022 | 49.93 | 50.06 | 48.64 | 49.27 | 28,042 | +0.65(+1.34%) |
May 09, 2022 | 49.88 | 49.91 | 48.53 | 48.62 | 79,393 | -2.28(-4.49%) |
May 06, 2022 | 51.28 | 51.28 | 50.30 | 50.90 | 25,576 | -0.89(-1.71%) |
May 05, 2022 | 53.19 | 53.27 | 51.23 | 51.79 | 29,182 | -2.05(-3.81%) |
May 04, 2022 | 52.82 | 54.00 | 52.12 | 53.84 | 29,713 | +0.93(+1.76%) |
May 03, 2022 | 52.58 | 53.17 | 52.49 | 52.91 | 37,026 | +0.19(+0.35%) |
May 02, 2022 | 52.26 | 52.91 | 51.74 | 52.72 | 54,035 | +0.19(+0.35%) |
Apr 29, 2022 | 53.47 | 53.99 | 52.49 | 52.54 | 32,432 | -0.93(-1.74%) |
Apr 28, 2022 | 53.10 | 53.59 | 52.21 | 53.47 | 26,271 | +0.93(+1.77%) |
Apr 27, 2022 | 52.54 | 53.10 | 52.26 | 52.54 | 42,409 | -0.09(-0.18%) |
Apr 26, 2022 | 54.68 | 54.96 | 52.63 | 52.63 | 31,136 | -2.80(-5.05%) |
Apr 25, 2022 | 55.05 | 55.52 | 54.45 | 55.43 | 35,729 | -0.51(-0.92%) |
Apr 22, 2022 | 57.10 | 57.10 | 55.94 | 55.94 | 33,855 | -1.40(-2.44%) |
Apr 21, 2022 | 59.53 | 59.58 | 57.34 | 57.34 | 21,718 | -1.63(-2.77%) |
Apr 20, 2022 | 59.16 | 59.30 | 58.78 | 58.97 | 145,775 | +0.51(+0.88%) |
Apr 19, 2022 | 57.29 | 58.60 | 57.29 | 58.46 | 155,921 | +0.56(+0.97%) |
Apr 18, 2022 | 58.13 | 58.21 | 57.59 | 57.90 | 19,983 | -0.37(-0.64%) |
Apr 14, 2022 | 58.60 | 58.81 | 58.10 | 58.27 | 15,374 | -0.33(-0.56%) |
Apr 13, 2022 | 57.52 | 58.64 | 57.52 | 58.60 | 8,701 | +1.17(+2.03%) |
Apr 12, 2022 | 58.22 | 58.50 | 57.34 | 57.43 | 28,288 | -0.51(-0.88%) |
Apr 11, 2022 | 58.36 | 58.60 | 57.80 | 57.94 | 9,980 | -0.65(-1.11%) |
Apr 08, 2022 | 58.50 | 58.98 | 58.29 | 58.60 | 13,946 | -0.09(-0.16%) |
Apr 07, 2022 | 58.74 | 58.88 | 57.94 | 58.69 | 11,229 | -0.05(-0.08%) |
Apr 06, 2022 | 59.20 | 59.25 | 58.29 | 58.74 | 38,037 | -1.40(-2.33%) |
Apr 05, 2022 | 61.21 | 61.30 | 59.96 | 60.13 | 47,725 | -1.12(-1.83%) |
Apr 04, 2022 | 60.93 | 61.39 | 60.93 | 61.25 | 12,682 | +0.37(+0.61%) |
Apr 01, 2022 | 60.60 | 60.88 | 60.27 | 60.88 | 20,889 | +0.79(+1.32%) |
Mar 31, 2022 | 60.60 | 60.88 | 59.99 | 60.09 | 17,865 | -0.28(-0.46%) |
Mar 30, 2022 | 61.11 | 61.11 | 60.18 | 60.37 | 15,590 | -1.07(-1.75%) |
Mar 29, 2022 | 60.46 | 61.44 | 60.46 | 61.44 | 27,273 | +2.33(+3.94%) |
Mar 28, 2022 | 59.16 | 59.16 | 58.41 | 59.11 | 91,241 | -0.19(-0.31%) |
Mar 25, 2022 | 59.72 | 59.72 | 58.88 | 59.30 | 10,118 | -0.05(-0.08%) |
Mar 24, 2022 | 59.58 | 59.58 | 58.88 | 59.34 | 36,719 | -0.09(-0.16%) |
Mar 23, 2022 | 59.81 | 59.99 | 59.34 | 59.44 | 21,683 | -1.21(-2.00%) |
Mar 22, 2022 | 59.95 | 60.65 | 59.95 | 60.65 | 38,363 | +0.79(+1.32%) |
Mar 21, 2022 | 60.41 | 60.51 | 59.47 | 59.86 | 10,184 | -0.89(-1.46%) |
Mar 18, 2022 | 59.17 | 60.81 | 59.12 | 60.74 | 51,024 | +1.02(+1.70%) |
Mar 17, 2022 | 58.89 | 59.91 | 58.89 | 59.72 | 31,405 | +0.56(+0.94%) |
Mar 16, 2022 | 57.73 | 59.17 | 57.28 | 59.17 | 25,411 | +3.01(+5.35%) |
Mar 15, 2022 | 55.98 | 56.30 | 55.53 | 56.16 | 26,249 | +0.28(+0.50%) |
Mar 14, 2022 | 57.18 | 57.18 | 55.70 | 55.88 | 27,029 | -0.51(-0.90%) |
Mar 11, 2022 | 57.64 | 57.64 | 56.37 | 56.39 | 14,614 | -0.14(-0.25%) |
Mar 10, 2022 | 56.62 | 56.95 | 56.09 | 56.53 | 66,172 | -0.69(-1.21%) |
Mar 09, 2022 | 56.49 | 57.80 | 56.39 | 57.23 | 77,919 | +2.87(+5.28%) |
Mar 08, 2022 | 54.64 | 55.56 | 53.76 | 54.36 | 37,277 | +0.60(+1.12%) |
Mar 07, 2022 | 55.88 | 55.88 | 53.43 | 53.76 | 44,660 | -2.41(-4.28%) |
Mar 04, 2022 | 56.67 | 56.90 | 55.56 | 56.16 | 31,600 | -2.17(-3.73%) |
Mar 03, 2022 | 59.96 | 59.96 | 58.10 | 58.34 | 73,440 | -2.13(-3.52%) |
Mar 02, 2022 | 59.59 | 60.51 | 59.31 | 60.46 | 37,378 | +1.50(+2.55%) |
Mar 01, 2022 | 60.23 | 60.46 | 58.61 | 58.96 | 15,739 | -1.60(-2.64%) |
Feb 28, 2022 | 60.09 | 61.10 | 60.05 | 60.56 | 26,162 | -0.56(-0.91%) |
Feb 25, 2022 | 59.86 | 61.16 | 60.02 | 61.11 | 16,669 | +1.80(+3.04%) |
Feb 24, 2022 | 56.90 | 59.54 | 56.72 | 59.31 | 68,783 | -0.23(-0.39%) |
Feb 23, 2022 | 61.11 | 61.44 | 59.54 | 59.54 | 16,923 | -0.83(-1.38%) |
Feb 22, 2022 | 61.25 | 61.25 | 60.02 | 60.37 | 48,517 | -1.39(-2.25%) |
Feb 18, 2022 | 61.76 | 0 | -0.37(-0.60%) | |||
Feb 17, 2022 | 63.52 | 63.52 | 62.13 | 62.13 | 18,863 | -2.13(-3.31%) |
Feb 16, 2022 | 64.21 | 64.49 | 63.68 | 64.26 | 22,438 | -0.19(-0.29%) |
Feb 15, 2022 | 63.93 | 64.44 | 63.89 | 64.44 | 25,569 | +1.48(+2.35%) |
Feb 14, 2022 | 63.52 | 63.52 | 62.59 | 62.96 | 15,930 | -0.56(-0.87%) |
Feb 11, 2022 | 64.95 | 65.17 | 63.24 | 63.52 | 19,504 | -1.48(-2.28%) |
Feb 10, 2022 | 65.28 | 66.25 | 64.77 | 65.00 | 22,305 | -1.20(-1.82%) |
Feb 09, 2022 | 65.37 | 66.22 | 65.37 | 66.20 | 28,699 | +1.71(+2.65%) |
Feb 08, 2022 | 64.44 | 64.67 | 64.06 | 64.49 | 15,237 | -0.32(-0.50%) |
Feb 07, 2022 | 64.91 | 65.14 | 64.49 | 64.81 | 18,140 | -0.09(-0.14%) |
Feb 04, 2022 | 64.63 | 65.23 | 64.22 | 64.91 | 13,313 | -0.05(-0.07%) |
Feb 03, 2022 | 65.74 | 64.86 | 64.95 | 11,838 | -1.71(-2.57%) | |
Feb 02, 2022 | 66.57 | 66.88 | 66.20 | 66.66 | 16,657 | +0.46(+0.70%) |
Feb 01, 2022 | 65.83 | 66.29 | 65.37 | 66.20 | 20,951 | +0.83(+1.27%) |
Jan 31, 2022 | 63.47 | 65.46 | 65.37 | 21,342 | +2.41(+3.82%) | |
Jan 28, 2022 | 62.22 | 63.01 | 61.67 | 62.96 | 40,637 | +0.56(+0.89%) |
Jan 27, 2022 | 63.15 | 63.59 | 62.31 | 62.41 | 28,360 | -0.28(-0.44%) |
Jan 26, 2022 | 63.93 | 64.12 | 62.36 | 62.68 | 36,188 | -0.19(-0.29%) |
Jan 25, 2022 | 62.31 | 63.33 | 61.81 | 62.87 | 29,208 | -0.23(-0.37%) |
Jan 24, 2022 | 63.05 | 63.24 | 61.02 | 63.10 | 308,178 | -1.62(-2.50%) |
Jan 21, 2022 | 66.02 | 66.02 | 64.63 | 64.72 | 258,139 | -1.48(-2.24%) |
Jan 20, 2022 | 67.22 | 67.59 | 66.15 | 66.20 | 20,177 | -0.42(-0.63%) |
Jan 19, 2022 | 67.45 | 67.45 | 66.62 | 66.62 | 43,774 | -0.32(-0.48%) |
Jan 18, 2022 | 67.40 | 67.50 | 66.76 | 66.94 | 37,244 | -1.43(-2.10%) |
Jan 14, 2022 | 68.37 | 0 | -0.83(-1.20%) | |||
Jan 13, 2022 | 70.60 | 70.60 | 69.08 | 69.21 | 17,502 | -1.27(-1.81%) |
Jan 12, 2022 | 70.27 | 70.55 | 69.99 | 70.48 | 16,707 | +0.81(+1.16%) |
Jan 11, 2022 | 68.51 | 69.72 | 68.24 | 69.67 | 25,755 | +1.57(+2.31%) |
Jan 10, 2022 | 68.75 | 68.75 | 67.36 | 68.10 | 51,782 | -1.16(-1.67%) |
Jan 07, 2022 | 69.39 | 69.49 | 69.07 | 69.25 | 12,261 | -0.23(-0.33%) |
Jan 06, 2022 | 69.76 | 69.94 | 69.07 | 69.49 | 27,709 | -0.56(-0.79%) |
Jan 05, 2022 | 71.71 | 71.74 | 70.04 | 70.04 | 28,328 | -2.08(-2.89%) |
Jan 04, 2022 | 72.21 | 72.40 | 71.84 | 72.12 | 24,199 | +0.46(+0.65%) |