Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.97 | 27.98 | 26.69 | 27.61 | 50,860 | +0.37(+1.36%) |
Dec 29, 2022 | 26.00 | 27.52 | 25.36 | 27.24 | 80,860 | +1.50(+5.83%) |
Dec 28, 2022 | 26.73 | 27.00 | 25.08 | 25.74 | 79,251 | -1.00(-3.74%) |
Dec 27, 2022 | 27.12 | 28.41 | 26.73 | 26.74 | 101,920 | -0.33(-1.22%) |
Dec 23, 2022 | 25.64 | 27.50 | 25.53 | 27.07 | 105,904 | +1.40(+5.45%) |
Dec 22, 2022 | 25.93 | 25.93 | 24.43 | 25.67 | 73,490 | -0.63(-2.40%) |
Dec 21, 2022 | 25.31 | 26.33 | 24.74 | 26.30 | 91,123 | +1.38(+5.54%) |
Dec 20, 2022 | 24.30 | 25.13 | 23.13 | 24.92 | 98,193 | +0.49(+2.01%) |
Dec 19, 2022 | 24.23 | 24.78 | 23.28 | 24.43 | 125,058 | +0.10(+0.41%) |
Dec 16, 2022 | 25.50 | 26.74 | 23.78 | 24.33 | 320,627 | -1.99(-7.56%) |
Dec 15, 2022 | 27.11 | 27.16 | 26.12 | 26.32 | 127,092 | -1.33(-4.81%) |
Dec 14, 2022 | 28.18 | 28.28 | 27.33 | 27.65 | 146,759 | -0.64(-2.26%) |
Dec 13, 2022 | 29.42 | 30.50 | 27.86 | 28.29 | 167,199 | +0.45(+1.62%) |
Dec 12, 2022 | 27.58 | 28.40 | 27.21 | 27.84 | 109,364 | +0.41(+1.49%) |
Dec 09, 2022 | 27.65 | 27.89 | 27.08 | 27.43 | 73,489 | -0.57(-2.04%) |
Dec 08, 2022 | 28.58 | 29.04 | 27.92 | 28.00 | 100,273 | -0.28(-0.99%) |
Dec 07, 2022 | 28.87 | 29.00 | 28.03 | 28.28 | 143,663 | -0.90(-3.08%) |
Dec 06, 2022 | 30.02 | 30.54 | 28.75 | 29.18 | 89,273 | -0.68(-2.28%) |
Dec 05, 2022 | 31.02 | 32.69 | 29.14 | 29.86 | 103,237 | -1.44(-4.60%) |
Dec 02, 2022 | 30.69 | 31.63 | 29.84 | 31.30 | 117,164 | +0.05(+0.16%) |
Dec 01, 2022 | 29.99 | 33.05 | 29.67 | 31.25 | 153,400 | +1.66(+5.61%) |
Nov 30, 2022 | 27.75 | 29.64 | 26.94 | 29.59 | 110,196 | +2.12(+7.72%) |
Nov 29, 2022 | 27.43 | 28.06 | 27.19 | 27.47 | 97,181 | -0.05(-0.18%) |
Nov 28, 2022 | 27.55 | 28.18 | 27.07 | 27.52 | 113,963 | -0.42(-1.50%) |
Nov 25, 2022 | 27.70 | 28.52 | 26.77 | 27.94 | 31,251 | +0.13(+0.47%) |
Nov 23, 2022 | 27.22 | 28.03 | 26.72 | 27.81 | 77,984 | +0.59(+2.17%) |
Nov 22, 2022 | 27.08 | 27.36 | 26.50 | 27.22 | 70,259 | +0.22(+0.81%) |
Nov 21, 2022 | 25.47 | 27.62 | 25.34 | 27.00 | 135,337 | +1.19(+4.61%) |
Nov 18, 2022 | 27.72 | 27.79 | 25.71 | 25.81 | 88,697 | -1.07(-3.98%) |
Nov 17, 2022 | 27.10 | 27.36 | 25.00 | 26.88 | 107,856 | -0.83(-3.00%) |
Nov 16, 2022 | 28.78 | 29.03 | 27.37 | 27.71 | 114,627 | -1.27(-4.38%) |
Nov 15, 2022 | 28.49 | 29.60 | 28.14 | 28.98 | 113,898 | +1.24(+4.47%) |
Nov 14, 2022 | 27.66 | 28.73 | 26.55 | 27.74 | 132,821 | -0.23(-0.82%) |
Nov 11, 2022 | 27.78 | 29.17 | 27.65 | 27.97 | 127,248 | +0.30(+1.08%) |
Nov 10, 2022 | 24.92 | 28.05 | 24.92 | 27.67 | 145,013 | +4.24(+18.10%) |
Nov 09, 2022 | 23.46 | 23.82 | 22.92 | 23.43 | 156,203 | -0.39(-1.64%) |
Nov 08, 2022 | 25.56 | 26.02 | 23.16 | 23.82 | 172,477 | -1.53(-6.04%) |
Nov 07, 2022 | 25.46 | 25.89 | 24.51 | 25.35 | 175,997 | +0.57(+2.30%) |
Nov 04, 2022 | 25.10 | 25.47 | 23.91 | 24.78 | 189,628 | +0.35(+1.43%) |
Nov 03, 2022 | 23.00 | 24.56 | 22.14 | 24.43 | 121,341 | +1.20(+5.17%) |
Nov 02, 2022 | 24.45 | 25.11 | 22.79 | 23.23 | 216,289 | -1.11(-4.56%) |
Nov 01, 2022 | 23.79 | 25.08 | 23.43 | 24.34 | 239,805 | +1.06(+4.55%) |
Oct 31, 2022 | 20.33 | 23.49 | 20.33 | 23.28 | 339,604 | +2.72(+13.23%) |
Oct 28, 2022 | 19.09 | 20.56 | 19.09 | 20.56 | 170,704 | +1.27(+6.58%) |
Oct 27, 2022 | 22.36 | 23.79 | 18.00 | 19.29 | 306,024 | -2.94(-13.23%) |
Oct 26, 2022 | 23.21 | 23.64 | 21.95 | 22.23 | 179,070 | -0.73(-3.18%) |
Oct 25, 2022 | 21.86 | 23.52 | 21.47 | 22.96 | 265,273 | +1.38(+6.39%) |
Oct 24, 2022 | 23.29 | 23.59 | 21.51 | 21.58 | 150,077 | -1.59(-6.86%) |
Oct 21, 2022 | 22.90 | 23.74 | 22.71 | 23.17 | 115,085 | -0.10(-0.43%) |
Oct 20, 2022 | 23.32 | 24.27 | 23.19 | 23.27 | 146,221 | -0.07(-0.30%) |
Oct 19, 2022 | 24.63 | 25.10 | 23.00 | 23.34 | 96,016 | -1.72(-6.86%) |
Oct 18, 2022 | 25.11 | 26.51 | 24.75 | 25.06 | 107,461 | +0.79(+3.26%) |
Oct 17, 2022 | 22.19 | 24.75 | 22.14 | 24.27 | 147,523 | +2.81(+13.09%) |
Oct 14, 2022 | 24.16 | 24.75 | 21.24 | 21.46 | 155,502 | -2.28(-9.60%) |
Oct 13, 2022 | 23.14 | 24.70 | 22.07 | 23.74 | 138,819 | -0.37(-1.53%) |
Oct 12, 2022 | 26.24 | 26.79 | 23.90 | 24.11 | 136,853 | -2.07(-7.91%) |
Oct 11, 2022 | 25.00 | 26.31 | 24.77 | 26.18 | 133,867 | +1.09(+4.34%) |
Oct 10, 2022 | 25.87 | 25.95 | 24.36 | 25.09 | 94,477 | -0.66(-2.56%) |
Oct 07, 2022 | 26.33 | 26.33 | 25.22 | 25.75 | 151,597 | -1.05(-3.92%) |
Oct 06, 2022 | 26.66 | 27.07 | 25.87 | 26.80 | 62,861 | -0.19(-0.70%) |
Oct 05, 2022 | 26.80 | 27.39 | 25.92 | 26.99 | 79,632 | -0.53(-1.93%) |
Oct 04, 2022 | 25.48 | 27.72 | 25.48 | 27.52 | 165,071 | +2.44(+9.73%) |
Oct 03, 2022 | 24.68 | 26.27 | 23.80 | 25.08 | 188,031 | +0.60(+2.45%) |
Sep 30, 2022 | 25.41 | 25.77 | 24.37 | 24.48 | 254,528 | -0.91(-3.58%) |
Sep 29, 2022 | 25.39 | 25.64 | 24.01 | 25.39 | 144,644 | -0.65(-2.50%) |
Sep 28, 2022 | 26.01 | 26.49 | 25.65 | 26.04 | 195,895 | +0.24(+0.93%) |
Sep 27, 2022 | 25.85 | 26.55 | 25.14 | 25.80 | 210,826 | +0.24(+0.94%) |
Sep 26, 2022 | 25.08 | 26.30 | 24.69 | 25.56 | 182,083 | +0.32(+1.27%) |
Sep 23, 2022 | 23.62 | 25.98 | 23.24 | 25.24 | 262,803 | +0.92(+3.78%) |
Sep 22, 2022 | 25.96 | 25.96 | 24.15 | 24.32 | 121,707 | -1.69(-6.50%) |
Sep 21, 2022 | 27.00 | 27.38 | 26.01 | 26.01 | 192,252 | -0.88(-3.27%) |
Sep 20, 2022 | 28.02 | 28.26 | 26.86 | 26.89 | 152,739 | -1.79(-6.24%) |
Sep 19, 2022 | 28.35 | 29.24 | 28.09 | 28.68 | 102,893 | -0.42(-1.44%) |
Sep 16, 2022 | 29.69 | 30.56 | 28.54 | 29.10 | 228,356 | -1.30(-4.28%) |
Sep 15, 2022 | 29.27 | 30.69 | 28.41 | 30.40 | 177,074 | +0.79(+2.67%) |
Sep 14, 2022 | 29.59 | 30.08 | 28.31 | 29.61 | 136,630 | -0.07(-0.24%) |
Sep 13, 2022 | 32.00 | 33.75 | 29.59 | 29.68 | 165,740 | -4.17(-12.32%) |
Sep 12, 2022 | 31.49 | 34.02 | 31.49 | 33.85 | 241,099 | +2.74(+8.81%) |
Sep 09, 2022 | 28.46 | 31.21 | 28.39 | 31.11 | 188,557 | +2.81(+9.93%) |
Sep 08, 2022 | 30.12 | 30.74 | 28.24 | 28.30 | 88,306 | -2.42(-7.88%) |
Sep 07, 2022 | 30.18 | 30.95 | 28.99 | 30.72 | 118,129 | +0.16(+0.52%) |
Sep 06, 2022 | 30.84 | 32.12 | 29.25 | 30.56 | 142,517 | +0.01(+0.03%) |
Sep 02, 2022 | 32.66 | 32.90 | 30.15 | 30.55 | 130,415 | -1.29(-4.05%) |
Sep 01, 2022 | 33.12 | 33.12 | 30.71 | 31.84 | 177,696 | -1.74(-5.18%) |
Aug 31, 2022 | 35.67 | 35.67 | 33.57 | 33.58 | 90,846 | -1.87(-5.28%) |
Aug 30, 2022 | 35.69 | 36.53 | 34.98 | 35.45 | 120,161 | -0.16(-0.45%) |
Aug 29, 2022 | 36.00 | 36.27 | 35.08 | 35.61 | 126,257 | -0.67(-1.85%) |
Aug 26, 2022 | 39.28 | 39.64 | 36.06 | 36.28 | 153,716 | -3.10(-7.87%) |
Aug 25, 2022 | 40.43 | 40.75 | 39.01 | 39.38 | 104,021 | -0.97(-2.40%) |
Aug 24, 2022 | 42.99 | 43.05 | 40.28 | 40.35 | 84,918 | -2.64(-6.14%) |
Aug 23, 2022 | 43.18 | 44.18 | 42.48 | 42.99 | 110,686 | +0.29(+0.68%) |
Aug 22, 2022 | 43.47 | 43.89 | 42.15 | 42.70 | 95,638 | -1.95(-4.37%) |
Aug 19, 2022 | 45.98 | 46.34 | 44.16 | 44.65 | 65,004 | -2.04(-4.37%) |
Aug 18, 2022 | 45.43 | 47.51 | 44.53 | 46.69 | 78,864 | +1.13(+2.48%) |
Aug 17, 2022 | 46.47 | 46.70 | 45.01 | 45.56 | 69,468 | -1.89(-3.98%) |
Aug 16, 2022 | 45.82 | 47.50 | 44.99 | 47.45 | 123,442 | +1.25(+2.71%) |
Aug 15, 2022 | 43.40 | 46.28 | 43.40 | 46.20 | 104,915 | +2.12(+4.81%) |
Aug 12, 2022 | 42.00 | 44.31 | 41.77 | 44.08 | 125,139 | +2.35(+5.63%) |
Aug 11, 2022 | 42.78 | 42.82 | 41.47 | 41.73 | 102,668 | -0.41(-0.97%) |
Aug 10, 2022 | 41.55 | 43.30 | 41.55 | 42.14 | 114,573 | +1.92(+4.77%) |
Aug 09, 2022 | 39.45 | 40.34 | 37.71 | 40.22 | 124,602 | +0.32(+0.80%) |
Aug 08, 2022 | 37.99 | 40.04 | 37.87 | 39.90 | 319,328 | +2.40(+6.40%) |
Aug 05, 2022 | 37.04 | 38.12 | 36.33 | 37.50 | 85,167 | -0.43(-1.13%) |
Aug 04, 2022 | 38.25 | 39.09 | 36.38 | 37.93 | 137,286 | -0.32(-0.84%) |
Aug 03, 2022 | 37.42 | 38.84 | 37.10 | 38.25 | 215,254 | +1.18(+3.18%) |
Aug 02, 2022 | 38.48 | 38.69 | 36.84 | 37.07 | 161,877 | -1.84(-4.73%) |
Aug 01, 2022 | 40.18 | 40.18 | 38.48 | 38.91 | 221,490 | -1.28(-3.18%) |
Jul 29, 2022 | 39.49 | 42.52 | 39.25 | 40.19 | 261,364 | +1.09(+2.79%) |
Jul 28, 2022 | 34.86 | 40.00 | 34.33 | 39.10 | 368,201 | +4.19(+12.00%) |
Jul 27, 2022 | 34.75 | 35.67 | 33.03 | 34.91 | 88,632 | +0.66(+1.93%) |
Jul 26, 2022 | 33.75 | 34.29 | 32.83 | 34.25 | 61,934 | +0.13(+0.38%) |
Jul 25, 2022 | 33.25 | 34.73 | 32.30 | 34.12 | 89,620 | +1.01(+3.05%) |
Jul 22, 2022 | 34.11 | 35.44 | 32.59 | 33.11 | 81,072 | -0.93(-2.73%) |
Jul 21, 2022 | 33.85 | 35.18 | 31.91 | 34.04 | 117,107 | -0.34(-0.99%) |
Jul 20, 2022 | 32.34 | 34.76 | 32.34 | 34.38 | 244,340 | +2.58(+8.11%) |
Jul 19, 2022 | 30.28 | 32.11 | 30.00 | 31.80 | 396,958 | +1.96(+6.57%) |
Jul 18, 2022 | 27.53 | 30.03 | 27.53 | 29.84 | 158,722 | +2.54(+9.30%) |
Jul 15, 2022 | 26.72 | 27.35 | 26.02 | 27.30 | 120,801 | +1.42(+5.49%) |
Jul 14, 2022 | 26.56 | 28.04 | 25.01 | 25.88 | 156,459 | -1.32(-4.85%) |
Jul 13, 2022 | 27.98 | 28.67 | 26.33 | 27.20 | 254,796 | -1.34(-4.70%) |
Jul 12, 2022 | 29.86 | 30.08 | 27.87 | 28.54 | 189,800 | -1.41(-4.71%) |
Jul 11, 2022 | 32.67 | 33.07 | 29.50 | 29.95 | 164,132 | -2.91(-8.86%) |
Jul 08, 2022 | 33.70 | 34.79 | 32.30 | 32.86 | 238,826 | -0.65(-1.94%) |
Jul 07, 2022 | 34.00 | 34.00 | 31.98 | 33.51 | 292,933 | -0.08(-0.24%) |
Jul 06, 2022 | 37.08 | 37.53 | 33.28 | 33.59 | 137,317 | -3.31(-8.97%) |
Jul 05, 2022 | 38.53 | 38.53 | 36.73 | 36.90 | 106,407 | -2.51(-6.37%) |
Jul 01, 2022 | 38.80 | 39.79 | 38.07 | 39.41 | 80,499 | +0.51(+1.31%) |
Jun 30, 2022 | 38.65 | 39.12 | 37.90 | 38.90 | 58,315 | -0.50(-1.27%) |
Jun 29, 2022 | 40.03 | 41.64 | 38.92 | 39.40 | 84,586 | -0.60(-1.50%) |
Jun 28, 2022 | 41.26 | 42.03 | 39.77 | 40.00 | 113,540 | -1.40(-3.38%) |
Jun 27, 2022 | 41.78 | 41.93 | 40.89 | 41.40 | 69,596 | -0.40(-0.96%) |
Jun 24, 2022 | 41.63 | 42.95 | 41.27 | 41.80 | 158,842 | +0.43(+1.04%) |
Jun 23, 2022 | 41.17 | 41.62 | 40.23 | 41.37 | 67,875 | +0.63(+1.55%) |
Jun 22, 2022 | 39.95 | 41.58 | 39.95 | 40.74 | 79,815 | +0.16(+0.39%) |
Jun 21, 2022 | 40.47 | 41.40 | 39.72 | 40.58 | 85,853 | +0.90(+2.27%) |
Jun 17, 2022 | 38.96 | 40.52 | 38.83 | 39.68 | 189,394 | +0.74(+1.90%) |
Jun 16, 2022 | 38.93 | 39.28 | 37.88 | 38.94 | 85,393 | -1.11(-2.77%) |
Jun 15, 2022 | 37.48 | 40.40 | 36.96 | 40.05 | 161,002 | +3.13(+8.48%) |
Jun 14, 2022 | 37.56 | 37.75 | 36.11 | 36.92 | 65,521 | -0.52(-1.39%) |
Jun 13, 2022 | 36.78 | 38.53 | 36.78 | 37.44 | 121,934 | -1.27(-3.28%) |
Jun 10, 2022 | 40.14 | 40.44 | 38.58 | 38.71 | 82,860 | -2.09(-5.12%) |
Jun 09, 2022 | 41.22 | 41.86 | 40.57 | 40.80 | 97,558 | -0.92(-2.21%) |
Jun 08, 2022 | 42.12 | 42.71 | 41.64 | 41.72 | 60,185 | -0.84(-1.97%) |
Jun 07, 2022 | 42.10 | 43.19 | 41.95 | 42.56 | 46,537 | -0.01(-0.02%) |
Jun 06, 2022 | 43.54 | 43.80 | 41.74 | 42.57 | 83,167 | -0.16(-0.37%) |
Jun 03, 2022 | 42.78 | 43.25 | 42.10 | 42.73 | 73,987 | -0.77(-1.77%) |
Jun 02, 2022 | 42.54 | 43.89 | 42.25 | 43.50 | 52,824 | +0.87(+2.04%) |
Jun 01, 2022 | 43.61 | 44.22 | 42.43 | 42.63 | 75,931 | -0.95(-2.18%) |
May 31, 2022 | 45.23 | 45.91 | 43.12 | 43.58 | 103,273 | -2.24(-4.89%) |
May 27, 2022 | 44.58 | 46.14 | 44.58 | 45.82 | 53,760 | +1.70(+3.85%) |
May 26, 2022 | 43.74 | 45.77 | 43.74 | 44.12 | 65,616 | +0.98(+2.27%) |
May 25, 2022 | 42.23 | 43.75 | 41.63 | 43.14 | 64,903 | +0.40(+0.94%) |
May 24, 2022 | 43.10 | 43.10 | 41.20 | 42.74 | 63,684 | -0.79(-1.81%) |
May 23, 2022 | 44.68 | 44.68 | 42.71 | 43.53 | 65,603 | -0.33(-0.75%) |
May 20, 2022 | 44.57 | 45.07 | 42.00 | 43.86 | 80,555 | +0.11(+0.25%) |
May 19, 2022 | 43.13 | 44.64 | 43.02 | 43.75 | 67,128 | +0.26(+0.60%) |
May 18, 2022 | 44.56 | 45.73 | 43.22 | 43.49 | 80,814 | -2.07(-4.54%) |
May 17, 2022 | 45.08 | 47.18 | 44.35 | 45.56 | 70,552 | +1.62(+3.69%) |
May 16, 2022 | 44.96 | 45.97 | 43.65 | 43.94 | 64,366 | -1.44(-3.17%) |
May 13, 2022 | 43.75 | 46.08 | 43.75 | 45.38 | 66,714 | +2.14(+4.95%) |
May 12, 2022 | 42.67 | 45.53 | 41.50 | 43.24 | 88,801 | +0.28(+0.65%) |
May 11, 2022 | 45.04 | 45.06 | 41.39 | 42.96 | 257,267 | -2.02(-4.49%) |
May 10, 2022 | 45.40 | 45.56 | 42.07 | 44.98 | 159,832 | +0.63(+1.42%) |
May 09, 2022 | 46.07 | 46.80 | 44.02 | 44.35 | 111,701 | -2.72(-5.78%) |
May 06, 2022 | 48.06 | 48.06 | 45.98 | 47.07 | 127,998 | -1.41(-2.91%) |
May 05, 2022 | 54.16 | 54.73 | 48.27 | 48.48 | 100,134 | -6.53(-11.87%) |
May 04, 2022 | 51.60 | 55.07 | 50.74 | 55.01 | 119,963 | +3.18(+6.14%) |
May 03, 2022 | 52.27 | 52.79 | 51.35 | 51.83 | 90,566 | -0.49(-0.94%) |
May 02, 2022 | 50.22 | 53.35 | 49.50 | 52.32 | 141,661 | +1.81(+3.58%) |
Apr 29, 2022 | 53.99 | 54.92 | 49.09 | 50.51 | 179,953 | -2.93(-5.48%) |
Apr 28, 2022 | 57.29 | 58.38 | 51.56 | 53.44 | 120,839 | -4.17(-7.24%) |
Apr 27, 2022 | 58.14 | 58.59 | 56.97 | 57.61 | 68,424 | -0.29(-0.50%) |
Apr 26, 2022 | 59.51 | 59.56 | 57.36 | 57.90 | 62,456 | -2.22(-3.69%) |
Apr 25, 2022 | 59.00 | 60.12 | 58.38 | 60.12 | 59,270 | +0.78(+1.31%) |
Apr 22, 2022 | 61.60 | 65.38 | 59.22 | 59.34 | 70,129 | -2.61(-4.21%) |
Apr 21, 2022 | 63.49 | 64.33 | 61.14 | 61.95 | 59,513 | -0.87(-1.38%) |
Apr 20, 2022 | 62.64 | 63.80 | 62.03 | 62.82 | 55,199 | +0.62(+1.00%) |
Apr 19, 2022 | 60.18 | 63.07 | 59.85 | 62.20 | 42,133 | +2.05(+3.41%) |
Apr 18, 2022 | 60.22 | 60.41 | 58.92 | 60.15 | 49,958 | -0.31(-0.51%) |
Apr 14, 2022 | 62.18 | 62.21 | 60.35 | 60.46 | 44,402 | -1.44(-2.33%) |
Apr 13, 2022 | 60.82 | 62.36 | 59.14 | 61.90 | 46,665 | +0.85(+1.39%) |
Apr 12, 2022 | 61.50 | 63.48 | 60.47 | 61.05 | 38,734 | +0.28(+0.46%) |
Apr 11, 2022 | 61.31 | 62.39 | 59.87 | 60.77 | 72,994 | -0.81(-1.32%) |
Apr 08, 2022 | 62.41 | 63.12 | 60.03 | 61.58 | 48,264 | -0.76(-1.22%) |
Apr 07, 2022 | 64.41 | 64.87 | 61.79 | 62.34 | 64,560 | -1.79(-2.79%) |
Apr 06, 2022 | 63.45 | 65.10 | 61.57 | 64.13 | 59,939 | +0.08(+0.12%) |
Apr 05, 2022 | 65.59 | 65.82 | 63.91 | 64.05 | 45,553 | -1.88(-2.85%) |
Apr 04, 2022 | 64.84 | 66.59 | 64.84 | 65.93 | 41,296 | +1.09(+1.68%) |
Apr 01, 2022 | 64.15 | 65.86 | 63.38 | 64.84 | 64,056 | +1.25(+1.97%) |
Mar 31, 2022 | 64.91 | 65.86 | 63.35 | 63.59 | 53,863 | -1.50(-2.30%) |
Mar 30, 2022 | 66.62 | 67.24 | 64.89 | 65.09 | 46,519 | -2.17(-3.23%) |
Mar 29, 2022 | 64.49 | 67.31 | 63.71 | 67.26 | 41,849 | +3.61(+5.67%) |
Mar 28, 2022 | 63.52 | 64.00 | 62.74 | 63.65 | 32,916 | -0.35(-0.55%) |
Mar 25, 2022 | 62.45 | 64.31 | 62.38 | 64.00 | 47,417 | +0.30(+0.47%) |
Mar 24, 2022 | 62.46 | 63.70 | 61.72 | 63.70 | 35,738 | +1.38(+2.21%) |
Mar 23, 2022 | 64.30 | 64.77 | 61.76 | 62.32 | 54,832 | -2.52(-3.89%) |
Mar 22, 2022 | 65.14 | 66.91 | 64.69 | 64.84 | 54,795 | +0.37(+0.57%) |
Mar 21, 2022 | 66.18 | 67.05 | 64.07 | 64.47 | 50,780 | -2.16(-3.24%) |
Mar 18, 2022 | 65.47 | 66.71 | 64.72 | 66.63 | 107,941 | +0.76(+1.15%) |
Mar 17, 2022 | 64.27 | 66.26 | 63.54 | 65.87 | 53,738 | +1.94(+3.03%) |
Mar 16, 2022 | 62.78 | 64.97 | 62.78 | 63.93 | 76,823 | +1.45(+2.32%) |
Mar 15, 2022 | 61.36 | 63.30 | 61.31 | 62.48 | 44,257 | +1.76(+2.90%) |
Mar 14, 2022 | 59.80 | 61.64 | 59.26 | 60.72 | 69,501 | +0.85(+1.42%) |
Mar 11, 2022 | 61.16 | 61.94 | 58.92 | 59.87 | 47,345 | -0.55(-0.91%) |
Mar 10, 2022 | 61.71 | 61.71 | 58.62 | 60.42 | 101,907 | -2.56(-4.06%) |
Mar 09, 2022 | 62.56 | 64.32 | 61.73 | 62.98 | 45,240 | +1.31(+2.12%) |
Mar 08, 2022 | 61.90 | 64.22 | 61.11 | 61.67 | 53,729 | -0.06(-0.10%) |
Mar 07, 2022 | 63.01 | 63.80 | 61.52 | 61.73 | 63,959 | -1.02(-1.63%) |
Mar 04, 2022 | 63.87 | 64.74 | 61.49 | 62.75 | 63,433 | -2.04(-3.15%) |
Mar 03, 2022 | 65.41 | 66.15 | 63.77 | 64.79 | 47,365 | -0.26(-0.40%) |
Mar 02, 2022 | 62.47 | 65.60 | 62.00 | 65.05 | 73,286 | +2.86(+4.60%) |
Mar 01, 2022 | 62.65 | 62.65 | 60.01 | 62.19 | 87,627 | -0.80(-1.27%) |
Feb 28, 2022 | 61.29 | 63.84 | 61.29 | 62.99 | 85,196 | +0.80(+1.29%) |
Feb 25, 2022 | 62.43 | 62.35 | 61.06 | 62.19 | 71,818 | -0.42(-0.67%) |
Feb 24, 2022 | 60.32 | 62.64 | 59.51 | 62.61 | 80,045 | +1.13(+1.84%) |
Feb 23, 2022 | 62.94 | 63.30 | 61.01 | 61.48 | 75,868 | -1.14(-1.82%) |
Feb 22, 2022 | 65.50 | 65.77 | 62.45 | 62.62 | 121,603 | -3.09(-4.70%) |
Feb 18, 2022 | 65.71 | 0 | -1.85(-2.74%) | |||
Feb 17, 2022 | 67.19 | 67.62 | 65.60 | 67.56 | 75,670 | -0.33(-0.49%) |
Feb 16, 2022 | 69.62 | 69.62 | 67.06 | 67.89 | 57,776 | -2.27(-3.24%) |
Feb 15, 2022 | 67.14 | 70.34 | 67.14 | 70.16 | 80,664 | +3.44(+5.16%) |
Feb 14, 2022 | 66.85 | 67.63 | 66.14 | 66.72 | 67,417 | -0.08(-0.12%) |
Feb 11, 2022 | 65.43 | 68.12 | 65.14 | 66.80 | 92,142 | +1.46(+2.23%) |
Feb 10, 2022 | 64.89 | 65.79 | 64.13 | 65.34 | 83,458 | -0.87(-1.31%) |
Feb 09, 2022 | 66.70 | 68.60 | 65.74 | 66.21 | 78,834 | +0.14(+0.21%) |
Feb 08, 2022 | 63.72 | 66.44 | 63.14 | 66.07 | 101,973 | +2.48(+3.90%) |
Feb 07, 2022 | 62.82 | 64.85 | 62.00 | 63.59 | 111,328 | +0.77(+1.23%) |
Feb 04, 2022 | 64.00 | 64.13 | 61.75 | 62.82 | 69,309 | -1.34(-2.09%) |
Feb 03, 2022 | 64.78 | 63.67 | 64.16 | 131,183 | -1.26(-1.93%) | |
Feb 02, 2022 | 65.77 | 66.45 | 65.02 | 65.42 | 108,916 | -0.79(-1.19%) |
Feb 01, 2022 | 67.28 | 68.64 | 64.64 | 66.21 | 115,248 | -1.01(-1.50%) |
Jan 31, 2022 | 68.53 | 67.22 | 84,472 | -2.01(-2.90%) | ||
Jan 28, 2022 | 67.44 | 69.37 | 65.77 | 69.23 | 90,431 | +2.09(+3.11%) |
Jan 27, 2022 | 73.42 | 75.40 | 67.05 | 67.14 | 186,428 | -3.07(-4.37%) |
Jan 26, 2022 | 72.89 | 73.29 | 69.63 | 70.21 | 93,560 | -1.71(-2.38%) |
Jan 25, 2022 | 72.34 | 73.09 | 69.21 | 71.92 | 91,300 | -1.61(-2.19%) |
Jan 24, 2022 | 70.51 | 74.20 | 68.17 | 73.53 | 119,976 | +1.82(+2.54%) |
Jan 21, 2022 | 71.96 | 72.90 | 69.71 | 71.71 | 153,656 | -0.29(-0.40%) |
Jan 20, 2022 | 71.75 | 73.79 | 71.53 | 72.00 | 99,151 | +0.36(+0.50%) |
Jan 19, 2022 | 72.59 | 73.30 | 70.47 | 71.64 | 78,964 | -0.81(-1.12%) |
Jan 18, 2022 | 72.38 | 73.10 | 72.00 | 72.45 | 64,238 | -1.15(-1.56%) |
Jan 14, 2022 | 73.60 | 0 | +1.63(+2.26%) | |||
Jan 13, 2022 | 72.11 | 73.36 | 71.69 | 71.97 | 56,515 | -0.05(-0.07%) |
Jan 12, 2022 | 72.50 | 73.18 | 71.73 | 72.02 | 59,972 | -0.32(-0.44%) |
Jan 11, 2022 | 70.72 | 73.02 | 70.08 | 72.34 | 66,260 | +1.51(+2.13%) |
Jan 10, 2022 | 70.32 | 71.55 | 69.05 | 70.83 | 56,372 | +0.09(+0.13%) |
Jan 07, 2022 | 71.89 | 73.18 | 70.14 | 70.74 | 76,968 | -1.58(-2.18%) |
Jan 06, 2022 | 69.88 | 72.66 | 69.88 | 72.32 | 78,776 | +2.56(+3.67%) |
Jan 05, 2022 | 73.84 | 73.84 | 69.60 | 69.76 | 63,328 | -4.14(-5.60%) |
Jan 04, 2022 | 73.24 | 75.14 | 72.68 | 73.90 | 68,814 | +0.73(+1.00%) |