Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.87 | 31.30 | 30.80 | 31.30 | 548 | +0.94(+3.08%) |
Dec 29, 2022 | 31.19 | 31.39 | 29.91 | 30.36 | 4,326 | -0.00(-0.00%) |
Dec 28, 2022 | 30.46 | 30.46 | 30.17 | 30.37 | 7,374 | -0.66(-2.13%) |
Dec 27, 2022 | 31.12 | 31.12 | 31.00 | 31.03 | 751 | +0.35(+1.15%) |
Dec 23, 2022 | 30.67 | 30.67 | 30.67 | 30.67 | 101 | +0.27(+0.88%) |
Dec 22, 2022 | 28.39 | 30.41 | 28.39 | 30.41 | 461 | -0.35(-1.14%) |
Dec 21, 2022 | 30.76 | 30.76 | 30.76 | 30.76 | 0 | +0.68(+2.28%) |
Dec 20, 2022 | 30.12 | 30.12 | 30.05 | 30.07 | 803 | +0.06(+0.20%) |
Dec 19, 2022 | 30.29 | 30.39 | 29.69 | 30.01 | 7,979 | -0.54(-1.78%) |
Dec 16, 2022 | 30.56 | 30.56 | 30.56 | 30.56 | 121 | -0.56(-1.80%) |
Dec 15, 2022 | 32.04 | 32.04 | 31.12 | 31.12 | 9,116 | -1.00(-3.10%) |
Dec 14, 2022 | 32.55 | 33.15 | 32.11 | 32.11 | 17,705 | -0.84(-2.55%) |
Dec 13, 2022 | 32.95 | 32.95 | 32.95 | 32.95 | 61 | +0.21(+0.64%) |
Dec 12, 2022 | 32.74 | 32.74 | 32.74 | 32.74 | 88 | +0.85(+2.66%) |
Dec 09, 2022 | 31.89 | 31.89 | 31.89 | 31.89 | 103 | -0.29(-0.90%) |
Dec 08, 2022 | 32.18 | 32.18 | 32.18 | 32.18 | 83 | +0.67(+2.13%) |
Dec 07, 2022 | 31.13 | 31.55 | 31.13 | 31.51 | 1,304 | -0.12(-0.37%) |
Dec 06, 2022 | 31.29 | 32.03 | 31.29 | 31.63 | 2,025 | -0.65(-2.00%) |
Dec 05, 2022 | 32.33 | 33.14 | 32.15 | 32.28 | 5,172 | -1.30(-3.87%) |
Dec 02, 2022 | 33.53 | 33.58 | 33.53 | 33.58 | 3,563 | -0.30(-0.88%) |
Dec 01, 2022 | 34.90 | 34.90 | 33.80 | 33.88 | 2,388 | -0.14(-0.42%) |
Nov 30, 2022 | 32.19 | 34.02 | 32.14 | 34.02 | 9,478 | +1.78(+5.53%) |
Nov 29, 2022 | 32.29 | 32.29 | 32.05 | 32.24 | 9,708 | -0.03(-0.10%) |
Nov 28, 2022 | 32.73 | 32.73 | 32.15 | 32.27 | 1,127 | -1.10(-3.28%) |
Nov 25, 2022 | 34.32 | 34.32 | 33.36 | 33.36 | 478 | +0.12(+0.35%) |
Nov 23, 2022 | 33.36 | 33.39 | 32.93 | 33.25 | 2,117 | +0.04(+0.11%) |
Nov 22, 2022 | 33.08 | 33.21 | 32.98 | 33.21 | 236 | +0.77(+2.37%) |
Nov 21, 2022 | 32.44 | 32.44 | 32.44 | 32.44 | 191 | -0.11(-0.33%) |
Nov 18, 2022 | 32.54 | 32.62 | 32.51 | 32.55 | 910 | +0.96(+3.03%) |
Nov 17, 2022 | 30.78 | 31.59 | 30.78 | 31.59 | 1,423 | +0.73(+2.35%) |
Nov 16, 2022 | 30.85 | 30.86 | 30.72 | 30.86 | 2,184 | -0.43(-1.39%) |
Nov 15, 2022 | 31.75 | 31.95 | 31.30 | 31.30 | 600 | +0.01(+0.03%) |
Nov 14, 2022 | 31.89 | 31.89 | 31.29 | 31.29 | 114 | -0.72(-2.26%) |
Nov 11, 2022 | 31.17 | 32.02 | 30.95 | 32.02 | 21,862 | +0.54(+1.72%) |
Nov 10, 2022 | 31.08 | 31.48 | 30.88 | 31.48 | 3,188 | +1.79(+6.02%) |
Nov 09, 2022 | 29.88 | 29.95 | 29.60 | 29.69 | 14,655 | -0.94(-3.07%) |
Nov 08, 2022 | 30.61 | 31.25 | 30.15 | 30.63 | 1,348 | +0.13(+0.44%) |
Nov 07, 2022 | 30.47 | 30.53 | 30.29 | 30.49 | 800 | +0.10(+0.34%) |
Nov 04, 2022 | 30.06 | 30.39 | 30.06 | 30.39 | 368 | +0.45(+1.50%) |
Nov 03, 2022 | 29.78 | 30.00 | 29.66 | 29.94 | 6,969 | -1.49(-4.74%) |
Nov 02, 2022 | 30.55 | 33.25 | 30.55 | 31.43 | 5,108 | -0.86(-2.65%) |
Nov 01, 2022 | 32.31 | 32.31 | 32.29 | 32.29 | 247 | +0.21(+0.67%) |
Oct 31, 2022 | 31.67 | 32.14 | 31.67 | 32.07 | 2,152 | +0.15(+0.45%) |
Oct 28, 2022 | 28.42 | 32.30 | 28.42 | 31.93 | 6,778 | +1.63(+5.39%) |
Oct 27, 2022 | 31.20 | 31.30 | 30.29 | 30.29 | 8,068 | +0.14(+0.47%) |
Oct 26, 2022 | 30.35 | 30.68 | 30.01 | 30.15 | 2,141 | +0.11(+0.37%) |
Oct 25, 2022 | 29.57 | 30.07 | 29.56 | 30.04 | 924 | +1.13(+3.92%) |
Oct 24, 2022 | 28.99 | 28.99 | 28.84 | 28.91 | 782 | +0.67(+2.39%) |
Oct 21, 2022 | 27.60 | 28.24 | 27.60 | 28.24 | 997 | +0.42(+1.51%) |
Oct 20, 2022 | 27.79 | 27.81 | 27.68 | 27.81 | 734 | +0.29(+1.04%) |
Oct 19, 2022 | 27.53 | 27.53 | 27.53 | 27.53 | 19 | -0.46(-1.63%) |
Oct 18, 2022 | 28.53 | 28.53 | 27.61 | 27.98 | 1,303 | +0.50(+1.81%) |
Oct 17, 2022 | 27.34 | 27.50 | 27.22 | 27.49 | 733 | +1.46(+5.61%) |
Oct 14, 2022 | 26.10 | 26.10 | 26.02 | 26.03 | 801 | -0.73(-2.72%) |
Oct 13, 2022 | 24.96 | 26.86 | 24.95 | 26.75 | 6,177 | +1.08(+4.21%) |
Oct 12, 2022 | 26.00 | 26.00 | 25.62 | 25.67 | 2,604 | -0.28(-1.08%) |
Oct 11, 2022 | 26.03 | 26.58 | 25.95 | 25.95 | 688 | -0.88(-3.29%) |
Oct 10, 2022 | 27.46 | 27.46 | 26.31 | 26.84 | 9,891 | -0.76(-2.76%) |
Oct 07, 2022 | 28.13 | 28.13 | 27.08 | 27.60 | 4,467 | -1.63(-5.57%) |
Oct 06, 2022 | 29.68 | 30.17 | 28.98 | 29.23 | 25,363 | -0.44(-1.50%) |
Oct 05, 2022 | 29.18 | 29.68 | 28.92 | 29.67 | 756 | -0.37(-1.22%) |
Oct 04, 2022 | 29.85 | 30.04 | 29.82 | 30.04 | 5,661 | +1.52(+5.32%) |
Oct 03, 2022 | 28.01 | 28.73 | 28.01 | 28.52 | 6,002 | +0.65(+2.33%) |
Sep 30, 2022 | 27.63 | 27.93 | 26.86 | 27.87 | 20,308 | +0.50(+1.84%) |
Sep 29, 2022 | 27.12 | 27.37 | 27.12 | 27.37 | 232 | -1.32(-4.61%) |
Sep 28, 2022 | 27.91 | 28.73 | 27.91 | 28.69 | 2,492 | +1.40(+5.14%) |
Sep 27, 2022 | 27.79 | 27.79 | 27.29 | 27.29 | 586 | -0.02(-0.07%) |
Sep 26, 2022 | 27.89 | 28.04 | 27.02 | 27.31 | 10,881 | -0.49(-1.76%) |
Sep 23, 2022 | 27.60 | 27.80 | 27.31 | 27.80 | 1,231 | -1.07(-3.70%) |
Sep 22, 2022 | 28.69 | 29.01 | 28.69 | 28.86 | 7,253 | -0.40(-1.37%) |
Sep 21, 2022 | 30.36 | 30.48 | 29.26 | 29.26 | 611 | -0.98(-3.23%) |
Sep 20, 2022 | 30.05 | 30.24 | 30.05 | 30.24 | 681 | -0.90(-2.88%) |
Sep 19, 2022 | 30.79 | 31.14 | 30.79 | 31.14 | 525 | -0.13(-0.43%) |
Sep 16, 2022 | 31.22 | 31.27 | 31.22 | 31.27 | 253 | -0.20(-0.65%) |
Sep 15, 2022 | 32.25 | 32.25 | 31.39 | 31.47 | 8,294 | -0.82(-2.55%) |
Sep 14, 2022 | 32.33 | 32.51 | 32.00 | 32.30 | 1,298 | -0.14(-0.42%) |
Sep 13, 2022 | 33.33 | 33.33 | 32.44 | 32.44 | 524 | -2.84(-8.04%) |
Sep 12, 2022 | 35.33 | 35.36 | 35.09 | 35.27 | 4,843 | +0.79(+2.30%) |
Sep 09, 2022 | 33.91 | 34.52 | 33.91 | 34.48 | 1,618 | +1.01(+3.01%) |
Sep 08, 2022 | 32.90 | 33.85 | 32.90 | 33.47 | 1,413 | +0.14(+0.41%) |
Sep 07, 2022 | 33.00 | 33.48 | 32.69 | 33.33 | 4,315 | +0.74(+2.29%) |
Sep 06, 2022 | 32.81 | 32.90 | 32.59 | 32.59 | 9,051 | -0.44(-1.34%) |
Sep 02, 2022 | 33.91 | 34.48 | 32.91 | 33.03 | 3,465 | -0.69(-2.05%) |
Sep 01, 2022 | 33.64 | 33.72 | 33.30 | 33.72 | 2,004 | -0.46(-1.33%) |
Aug 31, 2022 | 35.24 | 35.32 | 34.18 | 34.18 | 4,627 | -0.60(-1.73%) |
Aug 30, 2022 | 35.48 | 35.48 | 34.78 | 34.78 | 3,600 | -0.71(-2.01%) |
Aug 29, 2022 | 35.51 | 35.94 | 35.34 | 35.49 | 3,540 | -0.36(-1.02%) |
Aug 26, 2022 | 37.53 | 37.53 | 35.86 | 35.86 | 1,266 | -1.76(-4.67%) |
Aug 25, 2022 | 37.55 | 37.72 | 37.29 | 37.61 | 3,390 | +0.74(+2.00%) |
Aug 24, 2022 | 36.43 | 36.90 | 36.16 | 36.87 | 5,468 | +0.02(+0.06%) |
Aug 23, 2022 | 37.01 | 37.01 | 36.85 | 36.85 | 102 | -0.37(-1.00%) |
Aug 22, 2022 | 37.52 | 37.52 | 37.20 | 37.23 | 394 | -1.45(-3.75%) |
Aug 19, 2022 | 38.68 | 38.68 | 38.68 | 38.68 | 102 | -0.62(-1.58%) |
Aug 18, 2022 | 38.68 | 39.33 | 38.48 | 39.30 | 2,946 | +1.18(+3.10%) |
Aug 17, 2022 | 37.97 | 38.12 | 37.69 | 38.12 | 2,895 | -0.82(-2.12%) |
Aug 16, 2022 | 38.65 | 39.11 | 38.65 | 38.94 | 852 | +0.20(+0.53%) |
Aug 15, 2022 | 38.27 | 38.80 | 38.27 | 38.74 | 436 | +0.37(+0.96%) |
Aug 12, 2022 | 38.37 | 38.39 | 38.37 | 38.37 | 822 | +1.00(+2.67%) |
Aug 11, 2022 | 37.92 | 38.13 | 37.37 | 37.37 | 4,112 | -0.23(-0.62%) |
Aug 10, 2022 | 37.38 | 37.60 | 37.38 | 37.60 | 181 | +1.48(+4.10%) |
Aug 09, 2022 | 36.16 | 36.22 | 36.07 | 36.12 | 514 | -0.54(-1.48%) |
Aug 08, 2022 | 37.38 | 37.58 | 36.66 | 36.66 | 2,923 | -0.03(-0.09%) |
Aug 05, 2022 | 36.02 | 36.70 | 35.99 | 36.70 | 5,075 | +0.24(+0.67%) |
Aug 04, 2022 | 36.83 | 37.08 | 36.29 | 36.45 | 4,936 | -0.67(-1.80%) |
Aug 03, 2022 | 37.00 | 37.12 | 37.00 | 37.12 | 322 | +1.05(+2.92%) |
Aug 02, 2022 | 36.58 | 36.64 | 36.07 | 36.07 | 5,442 | -0.63(-1.71%) |
Aug 01, 2022 | 36.56 | 36.69 | 36.52 | 36.69 | 479 | +0.08(+0.21%) |
Jul 29, 2022 | 35.81 | 36.62 | 35.50 | 36.62 | 3,348 | +0.55(+1.52%) |
Jul 28, 2022 | 34.11 | 36.12 | 34.05 | 36.07 | 2,003 | +1.25(+3.58%) |
Jul 27, 2022 | 34.09 | 34.82 | 33.91 | 34.82 | 1,434 | +0.95(+2.81%) |
Jul 26, 2022 | 33.75 | 34.00 | 33.73 | 33.87 | 6,678 | +0.04(+0.12%) |
Jul 25, 2022 | 33.62 | 33.96 | 33.62 | 33.83 | 646 | +0.09(+0.27%) |
Jul 22, 2022 | 34.49 | 34.72 | 33.48 | 33.73 | 6,722 | -1.64(-4.62%) |
Jul 21, 2022 | 34.87 | 35.37 | 34.68 | 35.37 | 676 | -0.46(-1.29%) |
Jul 20, 2022 | 35.83 | 36.25 | 35.66 | 35.83 | 1,452 | -0.23(-0.63%) |
Jul 19, 2022 | 35.19 | 36.06 | 35.12 | 36.06 | 4,278 | +1.65(+4.80%) |
Jul 18, 2022 | 35.16 | 35.16 | 34.40 | 34.41 | 963 | -0.56(-1.60%) |
Jul 15, 2022 | 34.94 | 34.96 | 34.94 | 34.96 | 289 | +1.08(+3.18%) |
Jul 14, 2022 | 33.28 | 33.93 | 33.23 | 33.89 | 1,051 | -0.50(-1.46%) |
Jul 13, 2022 | 33.81 | 34.59 | 33.81 | 34.39 | 1,491 | -0.04(-0.12%) |
Jul 12, 2022 | 35.08 | 35.33 | 34.21 | 34.43 | 1,274 | -0.16(-0.45%) |
Jul 11, 2022 | 34.86 | 34.86 | 34.59 | 34.59 | 3,064 | -0.81(-2.28%) |
Jul 08, 2022 | 35.46 | 35.61 | 35.21 | 35.39 | 689 | +0.13(+0.37%) |
Jul 07, 2022 | 35.27 | 35.52 | 35.23 | 35.26 | 1,280 | +0.61(+1.76%) |
Jul 06, 2022 | 34.53 | 34.96 | 34.18 | 34.65 | 1,764 | +0.28(+0.82%) |
Jul 05, 2022 | 34.25 | 34.37 | 33.15 | 34.37 | 981 | -0.14(-0.40%) |
Jul 01, 2022 | 34.14 | 34.52 | 33.46 | 34.51 | 4,274 | +0.67(+1.99%) |
Jun 30, 2022 | 34.10 | 34.51 | 33.84 | 33.84 | 1,610 | -0.62(-1.79%) |
Jun 29, 2022 | 33.88 | 34.46 | 33.88 | 34.46 | 1,534 | +0.09(+0.26%) |
Jun 28, 2022 | 36.45 | 36.47 | 34.37 | 34.37 | 1,335 | -1.23(-3.45%) |
Jun 27, 2022 | 36.89 | 36.89 | 35.48 | 35.60 | 2,192 | -0.16(-0.45%) |
Jun 24, 2022 | 35.67 | 35.76 | 35.51 | 35.76 | 425 | +0.88(+2.52%) |
Jun 23, 2022 | 34.58 | 34.96 | 34.34 | 34.88 | 821 | +0.62(+1.81%) |
Jun 22, 2022 | 33.90 | 34.75 | 33.90 | 34.26 | 1,856 | -0.04(-0.11%) |
Jun 21, 2022 | 33.63 | 34.30 | 33.63 | 34.30 | 762 | +1.51(+4.60%) |
Jun 17, 2022 | 32.59 | 32.90 | 32.18 | 32.79 | 2,008 | +1.04(+3.29%) |
Jun 16, 2022 | 31.83 | 32.00 | 31.53 | 31.74 | 13,588 | -1.96(-5.82%) |
Jun 15, 2022 | 33.56 | 34.39 | 32.78 | 33.71 | 11,333 | +1.00(+3.05%) |
Jun 14, 2022 | 33.25 | 33.25 | 32.37 | 32.71 | 1,501 | -0.32(-0.96%) |
Jun 13, 2022 | 33.82 | 33.90 | 33.03 | 33.03 | 4,329 | -2.13(-6.06%) |
Jun 10, 2022 | 35.38 | 35.70 | 35.16 | 35.16 | 1,161 | -1.27(-3.49%) |
Jun 09, 2022 | 37.89 | 37.89 | 36.42 | 36.43 | 1,144 | -1.47(-3.87%) |
Jun 08, 2022 | 38.66 | 38.68 | 37.90 | 37.90 | 2,789 | -0.82(-2.11%) |
Jun 07, 2022 | 37.66 | 38.71 | 37.66 | 38.71 | 1,754 | +0.44(+1.14%) |
Jun 06, 2022 | 38.83 | 38.83 | 38.16 | 38.28 | 1,987 | +0.18(+0.47%) |
Jun 03, 2022 | 38.48 | 38.48 | 38.03 | 38.10 | 1,322 | -0.86(-2.21%) |
Jun 02, 2022 | 37.55 | 38.95 | 37.40 | 38.95 | 2,163 | +0.81(+2.11%) |
Jun 01, 2022 | 38.40 | 38.40 | 37.49 | 38.15 | 1,475 | +0.01(+0.03%) |
May 31, 2022 | 38.31 | 38.65 | 38.14 | 38.14 | 2,201 | -0.95(-2.42%) |
May 27, 2022 | 38.61 | 39.08 | 38.61 | 39.08 | 157 | +1.30(+3.45%) |
May 26, 2022 | 37.35 | 37.91 | 37.35 | 37.78 | 423 | +0.91(+2.47%) |
May 25, 2022 | 36.14 | 37.03 | 36.14 | 36.87 | 3,516 | +0.84(+2.32%) |
May 24, 2022 | 35.50 | 36.23 | 34.49 | 36.04 | 2,980 | +0.34(+0.96%) |
May 23, 2022 | 35.25 | 35.69 | 35.25 | 35.69 | 875 | +0.85(+2.43%) |
May 20, 2022 | 34.97 | 34.97 | 33.47 | 34.85 | 10,162 | +0.37(+1.06%) |
May 19, 2022 | 34.56 | 34.59 | 34.05 | 34.48 | 10,122 | -2.25(-6.14%) |
May 18, 2022 | 38.48 | 38.48 | 36.64 | 36.74 | 1,509 | -2.18(-5.59%) |
May 17, 2022 | 38.62 | 38.93 | 38.40 | 38.91 | 773 | +1.62(+4.33%) |
May 16, 2022 | 37.26 | 37.78 | 37.26 | 37.30 | 1,030 | -0.21(-0.56%) |
May 13, 2022 | 37.00 | 37.51 | 37.00 | 37.51 | 103 | +1.91(+5.37%) |
May 12, 2022 | 35.99 | 36.14 | 35.26 | 35.60 | 6,518 | +0.01(+0.03%) |
May 11, 2022 | 36.85 | 37.31 | 35.56 | 35.59 | 1,341 | -0.94(-2.58%) |
May 10, 2022 | 37.15 | 37.15 | 36.01 | 36.53 | 1,298 | +0.13(+0.35%) |
May 09, 2022 | 36.98 | 36.98 | 36.39 | 36.40 | 1,749 | -1.45(-3.84%) |
May 06, 2022 | 37.36 | 38.19 | 37.32 | 37.85 | 3,134 | -0.20(-0.52%) |
May 05, 2022 | 39.83 | 39.83 | 37.76 | 38.05 | 3,300 | -2.34(-5.79%) |
May 04, 2022 | 38.73 | 40.39 | 38.55 | 40.39 | 2,477 | +2.16(+5.66%) |
May 03, 2022 | 37.79 | 38.67 | 37.58 | 38.23 | 1,452 | +0.46(+1.22%) |
May 02, 2022 | 37.88 | 38.01 | 36.59 | 37.77 | 2,588 | +1.19(+3.25%) |
Apr 29, 2022 | 38.60 | 38.60 | 36.58 | 36.58 | 3,662 | -3.20(-8.05%) |
Apr 28, 2022 | 38.55 | 39.78 | 38.55 | 39.78 | 4,000 | +1.31(+3.40%) |
Apr 27, 2022 | 39.48 | 39.82 | 38.48 | 38.48 | 5,291 | -1.61(-4.03%) |
Apr 26, 2022 | 41.80 | 41.80 | 40.07 | 40.09 | 1,494 | -2.02(-4.79%) |
Apr 25, 2022 | 40.42 | 42.10 | 40.42 | 42.10 | 1,403 | -0.24(-0.57%) |
Apr 22, 2022 | 43.87 | 43.87 | 42.34 | 42.34 | 2,549 | -2.90(-6.42%) |
Apr 21, 2022 | 46.35 | 46.44 | 45.21 | 45.25 | 3,606 | -0.62(-1.36%) |
Apr 20, 2022 | 45.28 | 46.31 | 45.18 | 45.87 | 3,412 | +0.84(+1.85%) |
Apr 19, 2022 | 44.14 | 45.08 | 44.14 | 45.03 | 535 | +1.50(+3.45%) |
Apr 18, 2022 | 44.39 | 44.39 | 43.53 | 43.53 | 972 | -1.05(-2.35%) |
Apr 14, 2022 | 44.60 | 44.60 | 44.58 | 44.58 | 147 | -1.19(-2.61%) |
Apr 13, 2022 | 45.45 | 45.78 | 45.45 | 45.77 | 233 | +1.38(+3.11%) |
Apr 12, 2022 | 45.57 | 45.57 | 44.39 | 44.39 | 456 | -0.42(-0.95%) |
Apr 11, 2022 | 45.54 | 45.76 | 44.82 | 44.82 | 2,848 | -1.01(-2.20%) |
Apr 08, 2022 | 45.38 | 46.30 | 45.37 | 45.83 | 1,362 | +0.05(+0.11%) |
Apr 07, 2022 | 45.42 | 45.78 | 44.68 | 45.78 | 7,320 | +0.11(+0.24%) |
Apr 06, 2022 | 45.36 | 45.67 | 45.36 | 45.67 | 163 | -0.52(-1.12%) |
Apr 05, 2022 | 46.56 | 46.56 | 46.19 | 46.19 | 1,268 | -1.02(-2.16%) |
Apr 04, 2022 | 46.66 | 47.20 | 46.66 | 47.20 | 1,162 | +0.65(+1.40%) |
Apr 01, 2022 | 45.59 | 46.55 | 45.46 | 46.55 | 435 | +0.55(+1.19%) |
Mar 31, 2022 | 46.83 | 46.83 | 46.01 | 46.01 | 4,520 | -0.47(-1.01%) |
Mar 30, 2022 | 46.90 | 46.90 | 46.48 | 46.48 | 149 | -0.26(-0.56%) |
Mar 29, 2022 | 46.58 | 46.82 | 46.14 | 46.74 | 647 | +1.15(+2.52%) |
Mar 28, 2022 | 45.31 | 45.59 | 44.93 | 45.59 | 1,099 | +0.38(+0.85%) |
Mar 25, 2022 | 44.97 | 45.31 | 44.64 | 45.21 | 1,031 | +0.58(+1.29%) |
Mar 24, 2022 | 44.55 | 44.63 | 44.54 | 44.63 | 229 | +0.73(+1.66%) |
Mar 23, 2022 | 44.81 | 44.81 | 43.90 | 43.90 | 645 | -1.43(-3.15%) |
Mar 22, 2022 | 45.42 | 45.67 | 45.32 | 45.33 | 1,069 | +0.62(+1.38%) |
Mar 21, 2022 | 45.54 | 45.54 | 44.40 | 44.71 | 1,150 | -0.72(-1.59%) |
Mar 18, 2022 | 44.94 | 45.75 | 44.94 | 45.43 | 1,040 | +0.46(+1.03%) |
Mar 17, 2022 | 44.28 | 44.99 | 44.28 | 44.97 | 517 | +0.66(+1.48%) |
Mar 16, 2022 | 44.19 | 44.37 | 42.98 | 44.32 | 2,097 | +0.80(+1.84%) |
Mar 15, 2022 | 42.73 | 43.57 | 42.73 | 43.52 | 1,384 | +1.52(+3.61%) |
Mar 14, 2022 | 43.23 | 43.42 | 41.88 | 42.00 | 3,080 | -1.13(-2.62%) |
Mar 11, 2022 | 44.38 | 44.38 | 43.13 | 43.13 | 1,885 | -0.47(-1.07%) |
Mar 10, 2022 | 43.60 | 43.60 | 42.93 | 43.60 | 3,165 | -0.51(-1.16%) |
Mar 09, 2022 | 43.95 | 44.47 | 43.95 | 44.11 | 1,754 | +1.27(+2.97%) |
Mar 08, 2022 | 43.12 | 44.30 | 42.70 | 42.83 | 2,017 | -1.03(-2.34%) |
Mar 07, 2022 | 44.22 | 44.41 | 43.86 | 43.86 | 906 | -1.34(-2.95%) |
Mar 04, 2022 | 44.61 | 45.38 | 44.61 | 45.20 | 735 | -0.52(-1.13%) |
Mar 03, 2022 | 47.05 | 47.05 | 45.65 | 45.71 | 2,891 | -0.35(-0.77%) |
Mar 02, 2022 | 44.78 | 46.14 | 44.78 | 46.07 | 2,494 | +2.14(+4.88%) |
Mar 01, 2022 | 44.58 | 44.58 | 43.78 | 43.92 | 1,149 | -1.30(-2.88%) |
Feb 28, 2022 | 44.81 | 45.48 | 44.26 | 45.23 | 1,576 | -0.61(-1.33%) |
Feb 25, 2022 | 44.50 | 45.98 | 45.66 | 45.83 | 1,243 | +1.94(+4.42%) |
Feb 24, 2022 | 40.49 | 43.91 | 40.49 | 43.89 | 2,544 | +0.79(+1.83%) |
Feb 23, 2022 | 45.28 | 45.28 | 42.94 | 43.10 | 10,654 | -1.89(-4.19%) |
Feb 22, 2022 | 45.55 | 45.97 | 44.66 | 44.99 | 2,216 | -1.14(-2.46%) |
Feb 18, 2022 | 46.12 | 0 | +0.21(+0.45%) | |||
Feb 17, 2022 | 46.19 | 46.47 | 45.90 | 45.91 | 6,593 | -0.36(-0.79%) |
Feb 16, 2022 | 45.30 | 46.28 | 45.30 | 46.28 | 1,253 | +0.23(+0.49%) |
Feb 15, 2022 | 45.37 | 46.06 | 45.37 | 46.05 | 2,150 | +1.82(+4.10%) |
Feb 14, 2022 | 43.30 | 44.41 | 43.30 | 44.24 | 2,013 | -0.49(-1.09%) |
Feb 11, 2022 | 45.97 | 45.97 | 44.51 | 44.73 | 723 | -1.18(-2.56%) |
Feb 10, 2022 | 47.31 | 47.31 | 45.75 | 45.90 | 1,826 | -2.15(-4.48%) |
Feb 09, 2022 | 48.00 | 48.10 | 48.00 | 48.05 | 686 | +1.39(+2.99%) |
Feb 08, 2022 | 46.16 | 46.69 | 46.16 | 46.66 | 687 | +0.67(+1.46%) |
Feb 07, 2022 | 46.03 | 46.57 | 45.99 | 45.99 | 816 | -0.07(-0.15%) |
Feb 04, 2022 | 46.06 | 46.56 | 45.34 | 46.06 | 1,971 | -0.17(-0.37%) |
Feb 03, 2022 | 46.57 | 46.14 | 46.23 | 5,134 | -0.76(-1.62%) | |
Feb 02, 2022 | 46.72 | 46.99 | 46.52 | 46.99 | 1,047 | +0.66(+1.42%) |
Feb 01, 2022 | 45.59 | 46.33 | 45.34 | 46.33 | 1,583 | -0.15(-0.32%) |
Jan 31, 2022 | 46.48 | 46.48 | 46.48 | 46.48 | 52 | +1.38(+3.06%) |
Jan 28, 2022 | 43.09 | 45.10 | 42.70 | 45.10 | 1,714 | +1.90(+4.41%) |
Jan 27, 2022 | 43.70 | 45.06 | 42.99 | 43.20 | 6,221 | -0.51(-1.16%) |
Jan 26, 2022 | 45.63 | 45.63 | 43.47 | 43.70 | 4,923 | -2.11(-4.60%) |
Jan 25, 2022 | 45.25 | 46.34 | 45.20 | 45.81 | 1,235 | -1.15(-2.44%) |
Jan 24, 2022 | 46.38 | 46.96 | 44.44 | 46.96 | 2,140 | +0.44(+0.95%) |
Jan 21, 2022 | 48.06 | 48.06 | 46.52 | 46.52 | 968 | -1.52(-3.17%) |
Jan 20, 2022 | 49.32 | 49.91 | 48.04 | 48.04 | 2,091 | -1.12(-2.27%) |
Jan 19, 2022 | 49.24 | 49.81 | 49.15 | 49.15 | 1,105 | -0.73(-1.46%) |
Jan 18, 2022 | 50.02 | 50.02 | 49.68 | 49.88 | 1,187 | -1.80(-3.48%) |
Jan 14, 2022 | 51.68 | 0 | -0.28(-0.54%) | |||
Jan 13, 2022 | 51.53 | 52.84 | 51.53 | 51.96 | 5,297 | -0.96(-1.82%) |
Jan 12, 2022 | 53.69 | 53.69 | 52.92 | 52.92 | 3,421 | -0.63(-1.18%) |
Jan 11, 2022 | 52.45 | 53.56 | 52.45 | 53.56 | 1,420 | +1.02(+1.93%) |
Jan 10, 2022 | 52.42 | 52.55 | 51.77 | 52.54 | 2,569 | +0.39(+0.75%) |
Jan 07, 2022 | 52.60 | 52.65 | 52.13 | 52.15 | 3,660 | +0.06(+0.12%) |
Jan 06, 2022 | 52.38 | 52.58 | 52.08 | 52.08 | 441 | +0.17(+0.33%) |
Jan 05, 2022 | 53.73 | 53.75 | 51.90 | 51.91 | 844 | -1.02(-1.92%) |
Jan 04, 2022 | 53.78 | 53.78 | 52.85 | 52.93 | 1,599 | -0.39(-0.73%) |