Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.40 | 23.89 | 22.01 | 23.81 | 935,084 | +0.37(+1.58%) |
Dec 29, 2022 | 22.30 | 24.11 | 22.02 | 23.44 | 972,513 | +1.52(+6.93%) |
Dec 28, 2022 | 22.20 | 22.95 | 21.82 | 21.92 | 571,056 | -0.01(-0.05%) |
Dec 27, 2022 | 22.72 | 22.99 | 21.78 | 21.93 | 681,512 | -1.26(-5.43%) |
Dec 23, 2022 | 23.40 | 23.59 | 22.71 | 23.19 | 631,519 | -0.35(-1.49%) |
Dec 22, 2022 | 23.60 | 23.73 | 21.84 | 23.54 | 1,067,964 | -0.63(-2.61%) |
Dec 21, 2022 | 23.91 | 24.94 | 23.40 | 24.17 | 773,412 | +0.54(+2.29%) |
Dec 20, 2022 | 23.53 | 24.10 | 23.12 | 23.63 | 810,233 | -0.16(-0.67%) |
Dec 19, 2022 | 24.92 | 24.92 | 23.44 | 23.79 | 1,572,833 | -1.46(-5.78%) |
Dec 16, 2022 | 24.86 | 25.40 | 23.82 | 25.25 | 3,314,926 | -0.13(-0.51%) |
Dec 15, 2022 | 26.07 | 26.58 | 25.28 | 25.38 | 1,022,537 | -1.11(-4.19%) |
Dec 14, 2022 | 26.50 | 27.50 | 26.05 | 26.49 | 812,968 | +0.03(+0.11%) |
Dec 13, 2022 | 27.54 | 29.91 | 25.78 | 26.46 | 1,797,000 | +0.89(+3.48%) |
Dec 12, 2022 | 24.46 | 25.98 | 24.07 | 25.57 | 1,419,604 | +1.15(+4.71%) |
Dec 09, 2022 | 26.05 | 26.55 | 24.39 | 24.42 | 766,839 | -1.91(-7.25%) |
Dec 08, 2022 | 25.73 | 26.62 | 24.56 | 26.33 | 622,713 | +1.01(+3.99%) |
Dec 07, 2022 | 26.02 | 26.76 | 25.16 | 25.32 | 598,410 | -0.57(-2.20%) |
Dec 06, 2022 | 27.69 | 27.69 | 25.49 | 25.89 | 992,821 | -1.85(-6.67%) |
Dec 05, 2022 | 28.21 | 28.74 | 27.46 | 27.74 | 1,208,994 | -0.76(-2.67%) |
Dec 02, 2022 | 26.98 | 28.72 | 26.33 | 28.50 | 724,203 | +0.64(+2.30%) |
Dec 01, 2022 | 27.45 | 29.12 | 27.04 | 27.86 | 1,144,184 | +0.51(+1.86%) |
Nov 30, 2022 | 24.87 | 27.46 | 24.86 | 27.35 | 1,701,719 | +2.75(+11.18%) |
Nov 29, 2022 | 25.28 | 25.98 | 24.42 | 24.60 | 922,131 | -0.44(-1.76%) |
Nov 28, 2022 | 25.24 | 25.82 | 24.54 | 25.04 | 813,917 | -0.40(-1.57%) |
Nov 25, 2022 | 25.01 | 25.50 | 24.62 | 25.44 | 408,465 | -0.09(-0.35%) |
Nov 23, 2022 | 25.20 | 25.98 | 25.01 | 25.53 | 894,409 | +0.32(+1.27%) |
Nov 22, 2022 | 25.80 | 25.80 | 24.62 | 25.21 | 1,098,090 | -0.40(-1.56%) |
Nov 21, 2022 | 24.90 | 26.19 | 24.36 | 25.61 | 1,289,933 | +0.80(+3.22%) |
Nov 18, 2022 | 28.70 | 29.50 | 24.29 | 24.81 | 3,541,821 | -0.59(-2.32%) |
Nov 17, 2022 | 27.46 | 27.81 | 23.90 | 25.40 | 3,464,808 | -2.89(-10.22%) |
Nov 16, 2022 | 29.80 | 30.13 | 26.66 | 28.29 | 2,761,719 | -2.14(-7.03%) |
Nov 15, 2022 | 28.76 | 31.85 | 25.30 | 30.43 | 7,555,293 | -7.57(-19.92%) |
Nov 14, 2022 | 38.79 | 39.93 | 37.91 | 38.00 | 1,421,160 | -1.37(-3.48%) |
Nov 11, 2022 | 33.31 | 40.50 | 33.20 | 39.37 | 2,352,744 | +5.47(+16.14%) |
Nov 10, 2022 | 31.00 | 34.00 | 30.75 | 33.90 | 1,664,392 | +5.48(+19.28%) |
Nov 09, 2022 | 30.69 | 30.71 | 28.34 | 28.42 | 948,944 | -2.69(-8.65%) |
Nov 08, 2022 | 31.07 | 31.99 | 29.61 | 31.11 | 711,436 | +0.50(+1.63%) |
Nov 07, 2022 | 32.92 | 32.95 | 29.76 | 30.61 | 821,973 | -1.89(-5.82%) |
Nov 04, 2022 | 33.78 | 34.46 | 31.57 | 32.50 | 875,053 | -0.05(-0.15%) |
Nov 03, 2022 | 31.56 | 34.02 | 30.80 | 32.55 | 877,041 | -0.02(-0.06%) |
Nov 02, 2022 | 33.63 | 35.50 | 32.34 | 32.57 | 943,466 | -1.20(-3.55%) |
Nov 01, 2022 | 34.01 | 34.48 | 32.82 | 33.77 | 765,379 | +0.94(+2.86%) |
Oct 31, 2022 | 32.72 | 33.64 | 32.42 | 32.83 | 927,051 | -0.55(-1.65%) |
Oct 28, 2022 | 33.30 | 34.72 | 32.81 | 33.38 | 1,172,963 | -0.09(-0.27%) |
Oct 27, 2022 | 34.20 | 34.35 | 32.08 | 33.47 | 991,741 | +0.11(+0.33%) |
Oct 26, 2022 | 30.90 | 35.36 | 30.61 | 33.36 | 1,100,433 | +2.14(+6.85%) |
Oct 25, 2022 | 29.55 | 31.60 | 29.55 | 31.22 | 799,352 | +2.14(+7.36%) |
Oct 24, 2022 | 29.10 | 29.23 | 27.81 | 29.08 | 530,756 | -0.27(-0.92%) |
Oct 21, 2022 | 28.94 | 29.74 | 27.93 | 29.35 | 731,435 | +0.49(+1.70%) |
Oct 20, 2022 | 30.27 | 31.45 | 28.58 | 28.86 | 691,899 | -1.42(-4.69%) |
Oct 19, 2022 | 31.49 | 31.91 | 29.79 | 30.28 | 719,627 | -2.00(-6.20%) |
Oct 18, 2022 | 32.73 | 33.93 | 31.57 | 32.28 | 714,794 | +0.89(+2.84%) |
Oct 17, 2022 | 29.87 | 31.54 | 29.68 | 31.39 | 909,783 | +2.75(+9.60%) |
Oct 14, 2022 | 31.14 | 32.36 | 28.54 | 28.64 | 649,087 | -1.80(-5.91%) |
Oct 13, 2022 | 28.67 | 31.06 | 28.07 | 30.44 | 704,876 | -0.02(-0.07%) |
Oct 12, 2022 | 30.63 | 30.94 | 29.19 | 30.46 | 948,766 | +0.13(+0.43%) |
Oct 11, 2022 | 30.88 | 31.80 | 29.23 | 30.33 | 1,522,355 | -0.31(-1.01%) |
Oct 10, 2022 | 32.24 | 32.48 | 30.55 | 30.64 | 1,911,761 | -2.02(-6.18%) |
Oct 07, 2022 | 37.53 | 37.53 | 32.28 | 32.66 | 1,592,346 | -6.45(-16.49%) |
Oct 06, 2022 | 38.42 | 39.75 | 37.91 | 39.11 | 576,594 | +0.60(+1.56%) |
Oct 05, 2022 | 38.01 | 38.94 | 35.64 | 38.51 | 821,075 | -0.75(-1.91%) |
Oct 04, 2022 | 37.42 | 39.38 | 37.42 | 39.26 | 814,303 | +3.18(+8.81%) |
Oct 03, 2022 | 36.14 | 36.45 | 34.70 | 36.08 | 676,097 | +0.84(+2.38%) |
Sep 30, 2022 | 35.82 | 38.15 | 35.18 | 35.24 | 734,179 | -0.54(-1.51%) |
Sep 29, 2022 | 37.09 | 37.45 | 35.02 | 35.78 | 744,524 | -2.01(-5.32%) |
Sep 28, 2022 | 35.20 | 38.38 | 35.35 | 37.79 | 1,125,333 | +3.19(+9.22%) |
Sep 27, 2022 | 35.28 | 35.59 | 33.64 | 34.60 | 675,429 | +0.74(+2.19%) |
Sep 26, 2022 | 33.37 | 35.66 | 33.20 | 33.86 | 733,789 | +0.42(+1.26%) |
Sep 23, 2022 | 32.82 | 34.23 | 32.13 | 33.44 | 1,018,175 | -0.20(-0.59%) |
Sep 22, 2022 | 35.97 | 35.98 | 33.45 | 33.64 | 1,050,675 | -2.74(-7.53%) |
Sep 21, 2022 | 37.25 | 38.52 | 35.93 | 36.38 | 736,544 | -0.73(-1.97%) |
Sep 20, 2022 | 37.17 | 38.19 | 36.73 | 37.11 | 427,999 | -0.92(-2.42%) |
Sep 19, 2022 | 37.56 | 38.07 | 36.21 | 38.03 | 559,328 | +0.45(+1.20%) |
Sep 16, 2022 | 39.33 | 39.36 | 36.72 | 37.58 | 2,446,549 | -2.85(-7.05%) |
Sep 15, 2022 | 39.48 | 41.87 | 39.27 | 40.43 | 939,838 | +0.88(+2.23%) |
Sep 14, 2022 | 39.69 | 40.09 | 38.00 | 39.55 | 984,592 | -0.11(-0.28%) |
Sep 13, 2022 | 41.28 | 41.48 | 39.34 | 39.66 | 1,409,421 | -4.62(-10.43%) |
Sep 12, 2022 | 44.07 | 44.47 | 42.03 | 44.28 | 723,098 | +0.24(+0.54%) |
Sep 09, 2022 | 42.66 | 44.58 | 42.00 | 44.04 | 542,934 | +2.05(+4.88%) |
Sep 08, 2022 | 39.01 | 42.00 | 38.26 | 41.99 | 608,674 | +1.97(+4.92%) |
Sep 07, 2022 | 38.38 | 40.39 | 38.09 | 40.02 | 1,322,339 | +1.91(+5.01%) |
Sep 06, 2022 | 38.54 | 38.94 | 36.58 | 38.11 | 670,015 | -0.66(-1.70%) |
Sep 02, 2022 | 41.42 | 41.80 | 38.16 | 38.77 | 924,630 | -1.69(-4.18%) |
Sep 01, 2022 | 39.36 | 40.61 | 37.55 | 40.46 | 778,336 | +0.34(+0.85%) |
Aug 31, 2022 | 41.09 | 41.77 | 39.52 | 40.12 | 586,051 | +0.54(+1.36%) |
Aug 30, 2022 | 41.22 | 41.82 | 38.60 | 39.58 | 610,443 | -0.65(-1.62%) |
Aug 29, 2022 | 41.68 | 43.38 | 40.01 | 40.23 | 692,567 | -2.87(-6.66%) |
Aug 26, 2022 | 46.10 | 46.69 | 42.48 | 43.10 | 1,327,983 | -3.24(-6.99%) |
Aug 25, 2022 | 44.96 | 46.55 | 43.77 | 46.34 | 954,665 | +2.42(+5.51%) |
Aug 24, 2022 | 41.50 | 44.39 | 41.00 | 43.92 | 771,508 | +2.23(+5.35%) |
Aug 23, 2022 | 40.13 | 41.90 | 39.05 | 41.69 | 958,224 | +2.19(+5.54%) |
Aug 22, 2022 | 41.94 | 43.34 | 39.34 | 39.50 | 994,304 | -3.31(-7.73%) |
Aug 19, 2022 | 45.85 | 46.30 | 42.46 | 42.81 | 801,853 | -4.18(-8.90%) |
Aug 18, 2022 | 48.59 | 48.59 | 45.72 | 46.99 | 547,219 | -1.30(-2.69%) |
Aug 17, 2022 | 49.32 | 50.31 | 47.49 | 48.29 | 748,945 | -2.78(-5.44%) |
Aug 16, 2022 | 53.76 | 53.89 | 49.33 | 51.07 | 822,614 | -2.84(-5.27%) |
Aug 15, 2022 | 52.18 | 54.00 | 51.08 | 53.91 | 722,002 | +0.94(+1.77%) |
Aug 12, 2022 | 49.62 | 53.15 | 48.51 | 52.97 | 892,074 | +3.89(+7.93%) |
Aug 11, 2022 | 53.11 | 57.40 | 48.52 | 49.08 | 1,266,665 | -3.56(-6.76%) |
Aug 10, 2022 | 51.52 | 52.99 | 49.11 | 52.64 | 1,297,408 | +4.11(+8.47%) |
Aug 09, 2022 | 54.49 | 54.85 | 48.44 | 48.53 | 1,623,129 | -8.03(-14.20%) |
Aug 08, 2022 | 53.37 | 58.76 | 52.08 | 56.56 | 2,191,453 | +3.79(+7.18%) |
Aug 05, 2022 | 49.00 | 53.08 | 47.03 | 52.77 | 1,934,386 | +5.94(+12.68%) |
Aug 04, 2022 | 46.28 | 47.90 | 46.05 | 46.83 | 1,242,572 | +0.82(+1.78%) |
Aug 03, 2022 | 45.44 | 47.23 | 45.01 | 46.01 | 659,329 | +1.08(+2.40%) |
Aug 02, 2022 | 43.62 | 46.16 | 43.60 | 44.93 | 567,662 | +0.32(+0.72%) |
Aug 01, 2022 | 43.16 | 46.87 | 42.59 | 44.61 | 898,576 | +0.87(+1.99%) |
Jul 29, 2022 | 43.40 | 44.08 | 41.68 | 43.74 | 743,599 | -0.20(-0.46%) |
Jul 28, 2022 | 43.37 | 44.00 | 40.69 | 43.94 | 896,078 | +0.96(+2.23%) |
Jul 27, 2022 | 41.72 | 43.27 | 40.84 | 42.98 | 819,420 | +2.09(+5.11%) |
Jul 26, 2022 | 41.46 | 42.10 | 40.47 | 40.89 | 897,963 | -1.14(-2.71%) |
Jul 25, 2022 | 43.19 | 43.63 | 41.41 | 42.03 | 857,281 | -1.49(-3.42%) |
Jul 22, 2022 | 48.05 | 48.05 | 43.15 | 43.52 | 1,011,670 | -4.22(-8.84%) |
Jul 21, 2022 | 46.49 | 49.37 | 45.95 | 47.74 | 798,926 | +1.40(+3.02%) |
Jul 20, 2022 | 43.72 | 47.39 | 43.72 | 46.34 | 958,791 | +2.88(+6.63%) |
Jul 19, 2022 | 41.07 | 43.48 | 39.59 | 43.46 | 867,591 | +3.06(+7.57%) |
Jul 18, 2022 | 43.05 | 44.86 | 39.98 | 40.40 | 1,109,557 | -2.10(-4.94%) |
Jul 15, 2022 | 41.80 | 42.63 | 38.73 | 42.50 | 1,474,282 | +1.48(+3.61%) |
Jul 14, 2022 | 42.25 | 42.69 | 37.14 | 41.02 | 1,985,524 | -1.39(-3.28%) |
Jul 13, 2022 | 39.79 | 42.69 | 38.89 | 42.41 | 1,454,471 | +1.79(+4.41%) |
Jul 12, 2022 | 38.84 | 41.12 | 37.39 | 40.62 | 746,599 | +2.05(+5.32%) |
Jul 11, 2022 | 41.43 | 42.20 | 38.34 | 38.57 | 785,337 | -3.70(-8.75%) |
Jul 08, 2022 | 42.26 | 44.43 | 41.78 | 42.27 | 640,204 | -0.98(-2.27%) |
Jul 07, 2022 | 40.42 | 43.89 | 40.04 | 43.25 | 927,378 | +2.56(+6.29%) |
Jul 06, 2022 | 41.08 | 42.56 | 39.81 | 40.69 | 1,098,039 | -0.40(-0.97%) |
Jul 05, 2022 | 36.79 | 41.20 | 35.86 | 41.09 | 1,406,148 | +4.01(+10.81%) |
Jul 01, 2022 | 35.28 | 37.25 | 35.14 | 37.08 | 911,462 | +2.12(+6.06%) |
Jun 30, 2022 | 33.88 | 35.82 | 33.00 | 34.96 | 838,893 | +0.19(+0.55%) |
Jun 29, 2022 | 35.54 | 35.68 | 34.14 | 34.77 | 814,925 | -1.30(-3.60%) |
Jun 28, 2022 | 39.09 | 39.90 | 35.77 | 36.07 | 1,263,874 | -3.27(-8.31%) |
Jun 27, 2022 | 40.99 | 41.62 | 38.28 | 39.34 | 1,184,295 | -1.71(-4.17%) |
Jun 24, 2022 | 38.69 | 41.30 | 38.01 | 41.05 | 2,575,318 | +2.94(+7.71%) |
Jun 23, 2022 | 33.51 | 38.17 | 33.33 | 38.11 | 1,607,568 | +4.55(+13.56%) |
Jun 22, 2022 | 31.52 | 34.72 | 31.36 | 33.56 | 1,229,849 | +1.07(+3.29%) |
Jun 21, 2022 | 31.95 | 33.88 | 31.95 | 32.49 | 1,214,870 | +1.33(+4.27%) |
Jun 17, 2022 | 30.56 | 32.35 | 30.53 | 31.16 | 2,869,025 | +1.32(+4.42%) |
Jun 16, 2022 | 28.40 | 30.11 | 28.19 | 29.84 | 1,179,675 | -0.09(-0.30%) |
Jun 15, 2022 | 28.07 | 30.75 | 27.85 | 29.93 | 1,362,979 | +2.47(+8.99%) |
Jun 14, 2022 | 26.37 | 27.53 | 25.07 | 27.46 | 1,252,530 | +1.26(+4.81%) |
Jun 13, 2022 | 25.21 | 27.17 | 25.21 | 26.20 | 1,394,969 | -0.58(-2.17%) |
Jun 10, 2022 | 27.53 | 28.27 | 25.83 | 26.78 | 924,133 | -2.02(-7.01%) |
Jun 09, 2022 | 30.95 | 31.41 | 28.51 | 28.80 | 1,362,379 | -2.74(-8.69%) |
Jun 08, 2022 | 30.88 | 33.17 | 30.73 | 31.54 | 1,473,354 | +0.75(+2.44%) |
Jun 07, 2022 | 29.48 | 31.10 | 29.16 | 30.79 | 1,203,069 | +0.72(+2.39%) |
Jun 06, 2022 | 31.25 | 32.03 | 29.40 | 30.07 | 941,560 | -0.39(-1.28%) |
Jun 03, 2022 | 30.83 | 31.31 | 29.78 | 30.46 | 1,332,392 | -1.42(-4.45%) |
Jun 02, 2022 | 31.00 | 32.60 | 30.18 | 31.88 | 1,923,936 | +0.96(+3.10%) |
Jun 01, 2022 | 34.10 | 34.82 | 30.32 | 30.92 | 979,124 | -3.12(-9.17%) |
May 31, 2022 | 35.57 | 36.45 | 32.87 | 34.04 | 1,187,805 | -1.91(-5.31%) |
May 27, 2022 | 35.51 | 36.78 | 34.79 | 35.95 | 1,178,017 | +1.23(+3.54%) |
May 26, 2022 | 35.17 | 36.58 | 34.58 | 34.72 | 984,420 | -0.45(-1.28%) |
May 25, 2022 | 34.65 | 36.00 | 33.88 | 35.17 | 872,231 | +0.23(+0.66%) |
May 24, 2022 | 36.11 | 37.12 | 34.01 | 34.94 | 1,069,015 | -2.48(-6.63%) |
May 23, 2022 | 37.01 | 37.89 | 35.47 | 37.42 | 1,128,269 | +0.43(+1.16%) |
May 20, 2022 | 37.69 | 38.38 | 34.30 | 36.99 | 919,473 | -0.46(-1.23%) |
May 19, 2022 | 34.21 | 38.94 | 34.06 | 37.45 | 1,106,141 | +3.17(+9.25%) |
May 18, 2022 | 32.61 | 34.66 | 32.53 | 34.28 | 2,052,530 | +0.37(+1.09%) |
May 17, 2022 | 33.88 | 34.15 | 32.05 | 33.91 | 932,506 | +1.61(+4.98%) |
May 16, 2022 | 34.84 | 35.85 | 32.11 | 32.30 | 1,237,588 | -1.99(-5.80%) |
May 13, 2022 | 30.90 | 35.50 | 30.77 | 34.29 | 3,051,229 | +4.80(+16.28%) |
May 12, 2022 | 26.11 | 30.62 | 25.88 | 29.49 | 1,848,865 | +2.87(+10.78%) |
May 11, 2022 | 28.52 | 29.70 | 26.21 | 26.62 | 1,363,361 | -2.56(-8.77%) |
May 10, 2022 | 30.85 | 31.42 | 26.80 | 29.18 | 1,431,160 | +0.85(+3.00%) |
May 09, 2022 | 29.95 | 30.60 | 27.69 | 28.33 | 1,930,032 | -3.06(-9.75%) |
May 06, 2022 | 31.57 | 31.67 | 28.81 | 31.39 | 1,403,049 | +0.25(+0.80%) |
May 05, 2022 | 34.14 | 34.30 | 30.36 | 31.14 | 1,378,117 | -3.71(-10.65%) |
May 04, 2022 | 31.84 | 35.09 | 30.58 | 34.85 | 1,397,646 | +2.93(+9.18%) |
May 03, 2022 | 31.18 | 32.92 | 30.79 | 31.92 | 992,144 | +0.58(+1.85%) |
May 02, 2022 | 28.82 | 31.34 | 28.21 | 31.34 | 1,164,862 | +2.50(+8.67%) |
Apr 29, 2022 | 30.12 | 31.62 | 28.70 | 28.84 | 872,674 | -1.36(-4.50%) |
Apr 28, 2022 | 30.50 | 31.43 | 28.38 | 30.20 | 1,173,617 | -0.02(-0.07%) |
Apr 27, 2022 | 30.94 | 32.40 | 30.15 | 30.22 | 886,274 | -1.07(-3.42%) |
Apr 26, 2022 | 34.01 | 34.64 | 31.23 | 31.29 | 1,047,128 | -2.94(-8.59%) |
Apr 25, 2022 | 33.99 | 35.20 | 33.31 | 34.23 | 1,211,351 | +0.02(+0.06%) |
Apr 22, 2022 | 35.07 | 36.22 | 34.04 | 34.21 | 811,471 | -1.21(-3.42%) |
Apr 21, 2022 | 40.06 | 41.68 | 34.86 | 35.42 | 1,118,022 | -4.27(-10.76%) |
Apr 20, 2022 | 42.22 | 42.22 | 39.65 | 39.69 | 566,070 | -1.99(-4.77%) |
Apr 19, 2022 | 40.49 | 42.95 | 40.02 | 41.68 | 494,489 | +0.96(+2.36%) |
Apr 18, 2022 | 42.51 | 42.57 | 40.39 | 40.72 | 489,294 | -1.87(-4.39%) |
Apr 14, 2022 | 45.10 | 46.30 | 42.05 | 42.59 | 668,768 | -2.56(-5.67%) |
Apr 13, 2022 | 44.84 | 46.54 | 44.49 | 45.15 | 596,833 | +0.23(+0.51%) |
Apr 12, 2022 | 45.47 | 48.40 | 43.68 | 44.92 | 674,649 | +0.97(+2.21%) |
Apr 11, 2022 | 44.99 | 45.66 | 43.34 | 43.95 | 647,392 | -2.00(-4.35%) |
Apr 08, 2022 | 48.30 | 48.80 | 45.20 | 45.95 | 522,887 | -2.35(-4.87%) |
Apr 07, 2022 | 48.37 | 49.70 | 46.38 | 48.30 | 414,587 | -0.52(-1.07%) |
Apr 06, 2022 | 49.81 | 49.92 | 46.77 | 48.82 | 664,801 | -2.44(-4.76%) |
Apr 05, 2022 | 54.75 | 57.31 | 51.12 | 51.26 | 1,244,016 | -2.74(-5.07%) |
Apr 04, 2022 | 53.61 | 54.53 | 51.77 | 54.00 | 566,116 | +1.09(+2.06%) |
Apr 01, 2022 | 49.50 | 53.00 | 49.27 | 52.91 | 938,295 | +3.53(+7.15%) |
Mar 31, 2022 | 49.81 | 50.43 | 48.08 | 49.38 | 766,488 | -0.87(-1.73%) |
Mar 30, 2022 | 50.27 | 51.62 | 49.01 | 50.25 | 1,045,645 | -0.84(-1.64%) |
Mar 29, 2022 | 48.37 | 52.65 | 48.37 | 51.09 | 982,132 | +4.04(+8.59%) |
Mar 28, 2022 | 45.50 | 47.72 | 44.19 | 47.05 | 609,072 | +1.64(+3.61%) |
Mar 25, 2022 | 47.80 | 47.81 | 44.45 | 45.41 | 540,443 | -2.11(-4.44%) |
Mar 24, 2022 | 47.28 | 47.74 | 43.49 | 47.52 | 571,751 | +0.54(+1.15%) |
Mar 23, 2022 | 48.54 | 50.56 | 46.56 | 46.98 | 553,174 | -2.28(-4.63%) |
Mar 22, 2022 | 46.83 | 50.26 | 46.53 | 49.26 | 633,012 | +2.14(+4.54%) |
Mar 21, 2022 | 49.25 | 50.54 | 46.07 | 47.12 | 755,270 | -3.45(-6.82%) |
Mar 18, 2022 | 48.69 | 51.88 | 48.53 | 50.57 | 2,507,654 | +0.99(+2.00%) |
Mar 17, 2022 | 45.25 | 49.71 | 44.81 | 49.58 | 882,614 | +3.75(+8.18%) |
Mar 16, 2022 | 41.66 | 45.92 | 41.09 | 45.83 | 1,012,039 | +5.42(+13.41%) |
Mar 15, 2022 | 38.94 | 41.91 | 38.48 | 40.41 | 843,283 | +1.83(+4.74%) |
Mar 14, 2022 | 43.37 | 43.94 | 38.08 | 38.58 | 1,113,047 | -5.21(-11.90%) |
Mar 11, 2022 | 50.31 | 50.31 | 43.66 | 43.79 | 671,745 | -5.56(-11.27%) |
Mar 10, 2022 | 49.58 | 49.72 | 47.52 | 49.35 | 427,486 | -1.48(-2.91%) |
Mar 09, 2022 | 49.19 | 51.79 | 48.61 | 50.83 | 753,141 | +3.46(+7.30%) |
Mar 08, 2022 | 47.26 | 50.34 | 45.92 | 47.37 | 893,553 | -0.30(-0.63%) |
Mar 07, 2022 | 48.65 | 50.78 | 46.61 | 47.67 | 846,986 | -0.48(-1.00%) |
Mar 04, 2022 | 52.04 | 53.54 | 47.21 | 48.15 | 829,280 | -4.22(-8.06%) |
Mar 03, 2022 | 55.93 | 56.45 | 51.34 | 52.37 | 520,142 | -2.84(-5.14%) |
Mar 02, 2022 | 56.32 | 56.63 | 52.60 | 55.21 | 512,723 | -0.29(-0.52%) |
Mar 01, 2022 | 55.64 | 57.66 | 54.73 | 55.50 | 591,024 | -0.44(-0.79%) |
Feb 28, 2022 | 54.98 | 58.36 | 54.30 | 55.94 | 854,823 | +0.96(+1.75%) |
Feb 25, 2022 | 54.22 | 55.72 | 52.76 | 54.98 | 873,761 | +1.39(+2.59%) |
Feb 24, 2022 | 47.08 | 53.69 | 46.00 | 53.59 | 1,088,305 | +4.47(+9.10%) |
Feb 23, 2022 | 52.99 | 53.46 | 49.06 | 49.12 | 722,284 | -3.01(-5.77%) |
Feb 22, 2022 | 52.66 | 54.37 | 51.24 | 52.13 | 645,595 | -1.08(-2.03%) |
Feb 18, 2022 | 53.21 | 0 | -2.03(-3.67%) | |||
Feb 17, 2022 | 57.74 | 58.28 | 54.80 | 55.24 | 622,716 | -3.20(-5.48%) |
Feb 16, 2022 | 59.20 | 59.85 | 57.11 | 58.44 | 735,819 | -1.31(-2.19%) |
Feb 15, 2022 | 56.82 | 59.96 | 55.39 | 59.75 | 1,291,057 | +4.49(+8.13%) |
Feb 14, 2022 | 56.39 | 58.25 | 54.19 | 55.26 | 1,671,306 | -0.73(-1.30%) |
Feb 11, 2022 | 59.19 | 62.12 | 55.77 | 55.99 | 3,457,467 | -5.65(-9.17%) |
Feb 10, 2022 | 60.99 | 65.13 | 59.50 | 61.64 | 1,538,452 | -2.97(-4.60%) |
Feb 09, 2022 | 62.24 | 65.00 | 61.77 | 64.61 | 600,309 | +3.03(+4.92%) |
Feb 08, 2022 | 59.46 | 62.01 | 57.72 | 61.58 | 845,300 | +1.25(+2.07%) |
Feb 07, 2022 | 58.48 | 66.15 | 58.48 | 60.33 | 890,116 | +0.83(+1.39%) |
Feb 04, 2022 | 61.05 | 61.48 | 56.13 | 59.50 | 1,191,200 | -1.47(-2.41%) |
Feb 03, 2022 | 59.34 | 61.21 | 60.97 | 1,137,825 | -0.46(-0.75%) | |
Feb 02, 2022 | 62.43 | 63.84 | 58.94 | 61.43 | 665,330 | -0.92(-1.48%) |
Feb 01, 2022 | 60.52 | 63.17 | 56.79 | 62.35 | 951,662 | +2.93(+4.93%) |
Jan 31, 2022 | 52.55 | 59.42 | 1,159,519 | +7.24(+13.88%) | ||
Jan 28, 2022 | 51.68 | 53.41 | 49.21 | 52.18 | 1,179,925 | +0.84(+1.64%) |
Jan 27, 2022 | 53.72 | 56.00 | 51.07 | 51.34 | 846,698 | -0.92(-1.76%) |
Jan 26, 2022 | 54.98 | 59.08 | 51.49 | 52.26 | 825,662 | -0.96(-1.80%) |
Jan 25, 2022 | 54.73 | 55.61 | 51.72 | 53.22 | 1,238,074 | -2.65(-4.74%) |
Jan 24, 2022 | 51.21 | 56.16 | 48.63 | 55.87 | 1,540,333 | +2.98(+5.63%) |
Jan 21, 2022 | 53.00 | 55.51 | 52.11 | 52.89 | 1,081,043 | -0.99(-1.84%) |
Jan 20, 2022 | 56.68 | 59.05 | 53.51 | 53.88 | 953,884 | -1.33(-2.41%) |
Jan 19, 2022 | 58.18 | 60.35 | 54.83 | 55.21 | 908,389 | -1.90(-3.33%) |
Jan 18, 2022 | 58.32 | 60.23 | 55.55 | 57.11 | 904,990 | -2.71(-4.53%) |
Jan 14, 2022 | 59.82 | 0 | +0.41(+0.69%) | |||
Jan 13, 2022 | 63.60 | 63.60 | 58.76 | 59.41 | 1,066,263 | -3.56(-5.65%) |
Jan 12, 2022 | 67.99 | 69.25 | 62.73 | 62.97 | 1,136,514 | -4.14(-6.17%) |
Jan 11, 2022 | 66.10 | 69.00 | 65.00 | 67.11 | 791,958 | +0.63(+0.95%) |
Jan 10, 2022 | 65.62 | 66.89 | 62.31 | 66.48 | 1,058,284 | -0.26(-0.39%) |
Jan 07, 2022 | 73.18 | 77.26 | 66.61 | 66.74 | 935,228 | -5.90(-8.12%) |
Jan 06, 2022 | 71.70 | 75.90 | 69.01 | 72.64 | 693,151 | +0.84(+1.17%) |
Jan 05, 2022 | 76.59 | 79.86 | 71.18 | 71.80 | 761,719 | -5.35(-6.93%) |
Jan 04, 2022 | 83.49 | 84.63 | 74.66 | 77.15 | 679,572 | -6.12(-7.35%) |