Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 25.71 | 27.24 | 25.69 | 27.20 | 635,600 | +1.36(+5.26%) |
Nov 29, 2022 | 25.44 | 26.03 | 25.13 | 25.84 | 471,265 | +0.55(+2.17%) |
Nov 28, 2022 | 25.74 | 26.59 | 25.16 | 25.29 | 479,444 | -0.74(-2.84%) |
Nov 25, 2022 | 25.89 | 26.35 | 25.72 | 26.03 | 144,698 | +0.14(+0.54%) |
Nov 23, 2022 | 25.10 | 25.97 | 24.59 | 25.89 | 443,659 | +0.76(+3.02%) |
Nov 22, 2022 | 25.43 | 25.47 | 24.57 | 25.13 | 384,334 | -0.02(-0.08%) |
Nov 21, 2022 | 25.55 | 25.82 | 24.78 | 25.15 | 530,544 | -0.73(-2.82%) |
Nov 18, 2022 | 27.06 | 27.06 | 25.68 | 25.88 | 418,209 | -0.39(-1.48%) |
Nov 17, 2022 | 26.46 | 26.98 | 26.00 | 26.27 | 326,906 | -1.02(-3.74%) |
Nov 16, 2022 | 28.36 | 28.52 | 27.15 | 27.29 | 322,514 | -1.80(-6.19%) |
Nov 15, 2022 | 28.70 | 30.00 | 28.47 | 29.09 | 539,669 | +1.58(+5.74%) |
Nov 14, 2022 | 28.04 | 28.30 | 27.18 | 27.51 | 386,107 | -1.12(-3.91%) |
Nov 11, 2022 | 27.44 | 29.05 | 27.44 | 28.63 | 611,659 | +1.00(+3.62%) |
Nov 10, 2022 | 26.34 | 27.97 | 26.34 | 27.63 | 960,227 | +3.26(+13.38%) |
Nov 09, 2022 | 24.48 | 24.62 | 23.70 | 24.37 | 1,067,660 | -0.03(-0.12%) |
Nov 08, 2022 | 21.12 | 24.91 | 20.93 | 24.40 | 2,192,176 | -2.04(-7.72%) |
Nov 07, 2022 | 26.95 | 26.95 | 25.98 | 26.44 | 641,870 | -0.14(-0.53%) |
Nov 04, 2022 | 27.82 | 27.82 | 25.53 | 26.58 | 1,239,014 | -0.88(-3.20%) |
Nov 03, 2022 | 28.19 | 28.75 | 27.38 | 27.46 | 516,529 | -1.43(-4.95%) |
Nov 02, 2022 | 31.30 | 28.82 | 28.89 | 430,501 | -2.34(-7.49%) | |
Nov 01, 2022 | 31.75 | 31.90 | 31.07 | 31.23 | 260,101 | +0.19(+0.61%) |
Oct 31, 2022 | 31.43 | 31.64 | 30.57 | 31.04 | 507,332 | -0.65(-2.05%) |
Oct 28, 2022 | 31.04 | 31.99 | 31.02 | 31.69 | 703,727 | +0.65(+2.09%) |
Oct 27, 2022 | 31.25 | 31.77 | 30.68 | 31.04 | 472,001 | +0.23(+0.75%) |
Oct 26, 2022 | 30.48 | 31.82 | 30.16 | 30.81 | 617,236 | +0.05(+0.16%) |
Oct 25, 2022 | 28.08 | 30.85 | 28.08 | 30.76 | 514,495 | +2.93(+10.53%) |
Oct 24, 2022 | 28.08 | 28.29 | 26.85 | 27.83 | 337,890 | -0.03(-0.11%) |
Oct 21, 2022 | 27.11 | 27.99 | 26.56 | 27.86 | 531,241 | +0.66(+2.43%) |
Oct 20, 2022 | 27.56 | 28.35 | 27.00 | 27.20 | 632,317 | -0.42(-1.52%) |
Oct 19, 2022 | 29.01 | 29.41 | 27.50 | 27.62 | 448,838 | -2.04(-6.88%) |
Oct 18, 2022 | 30.58 | 31.09 | 29.32 | 29.66 | 791,860 | +0.11(+0.37%) |
Oct 17, 2022 | 28.91 | 29.89 | 28.91 | 29.55 | 791,989 | +1.59(+5.69%) |
Oct 14, 2022 | 30.73 | 30.79 | 27.94 | 27.96 | 614,618 | -2.30(-7.60%) |
Oct 13, 2022 | 29.55 | 30.74 | 28.71 | 30.26 | 490,605 | -0.44(-1.43%) |
Oct 12, 2022 | 30.76 | 30.84 | 29.91 | 30.70 | 508,442 | -0.10(-0.32%) |
Oct 11, 2022 | 31.66 | 31.66 | 30.36 | 30.80 | 355,891 | -1.16(-3.63%) |
Oct 10, 2022 | 33.44 | 33.44 | 31.69 | 31.96 | 389,776 | -1.19(-3.59%) |
Oct 07, 2022 | 33.80 | 33.80 | 32.98 | 33.15 | 569,070 | -1.63(-4.69%) |
Oct 06, 2022 | 34.43 | 35.10 | 34.32 | 34.78 | 487,145 | +0.09(+0.26%) |
Oct 05, 2022 | 34.89 | 35.35 | 34.09 | 34.69 | 536,901 | -0.96(-2.69%) |
Oct 04, 2022 | 33.90 | 37.21 | 33.60 | 35.65 | 1,166,050 | +2.88(+8.79%) |
Oct 03, 2022 | 32.50 | 33.47 | 31.79 | 32.77 | 475,642 | +0.57(+1.77%) |
Sep 30, 2022 | 33.03 | 33.76 | 32.16 | 32.20 | 378,609 | -0.77(-2.34%) |
Sep 29, 2022 | 32.70 | 33.26 | 32.12 | 32.97 | 442,278 | -0.21(-0.63%) |
Sep 28, 2022 | 31.86 | 33.28 | 31.73 | 33.18 | 879,608 | +1.60(+5.07%) |
Sep 27, 2022 | 32.60 | 32.95 | 31.32 | 31.58 | 617,790 | -0.44(-1.37%) |
Sep 26, 2022 | 32.95 | 33.63 | 31.87 | 32.02 | 649,882 | -1.13(-3.41%) |
Sep 23, 2022 | 34.01 | 34.17 | 32.78 | 33.15 | 714,732 | -1.46(-4.22%) |
Sep 22, 2022 | 35.62 | 35.91 | 34.49 | 34.61 | 366,532 | -1.59(-4.39%) |
Sep 21, 2022 | 37.01 | 37.78 | 36.09 | 36.20 | 481,765 | -0.52(-1.42%) |
Sep 20, 2022 | 36.36 | 36.96 | 36.00 | 36.72 | 255,430 | -0.21(-0.57%) |
Sep 19, 2022 | 37.16 | 37.94 | 36.31 | 36.93 | 356,908 | -0.75(-1.99%) |
Sep 16, 2022 | 38.51 | 38.51 | 37.27 | 37.68 | 835,133 | -1.71(-4.34%) |
Sep 15, 2022 | 39.12 | 40.48 | 38.76 | 39.39 | 379,254 | -0.37(-0.93%) |
Sep 14, 2022 | 39.83 | 39.87 | 38.60 | 39.76 | 392,881 | -0.22(-0.55%) |
Sep 13, 2022 | 39.78 | 40.62 | 39.60 | 39.98 | 310,315 | -2.09(-4.97%) |
Sep 12, 2022 | 41.92 | 42.63 | 41.56 | 42.07 | 334,245 | +0.13(+0.31%) |
Sep 09, 2022 | 41.05 | 42.12 | 41.05 | 41.94 | 314,754 | +1.58(+3.91%) |
Sep 08, 2022 | 38.98 | 40.46 | 38.79 | 40.36 | 233,774 | +0.73(+1.84%) |
Sep 07, 2022 | 38.03 | 39.70 | 37.84 | 39.63 | 462,108 | +1.64(+4.32%) |
Sep 06, 2022 | 38.74 | 38.97 | 37.47 | 37.99 | 241,742 | -0.82(-2.11%) |
Sep 02, 2022 | 39.09 | 39.63 | 37.83 | 38.81 | 383,377 | +0.62(+1.62%) |
Sep 01, 2022 | 39.01 | 39.01 | 37.14 | 38.19 | 367,822 | -1.53(-3.85%) |
Aug 31, 2022 | 41.28 | 41.36 | 39.69 | 39.72 | 301,496 | -1.04(-2.55%) |
Aug 30, 2022 | 40.22 | 41.06 | 39.61 | 40.76 | 396,690 | +1.04(+2.62%) |
Aug 29, 2022 | 39.70 | 40.58 | 39.52 | 39.72 | 281,965 | -0.63(-1.56%) |
Aug 26, 2022 | 42.72 | 42.83 | 40.27 | 40.35 | 231,337 | -2.29(-5.37%) |
Aug 25, 2022 | 42.25 | 42.69 | 41.56 | 42.64 | 206,350 | +0.74(+1.77%) |
Aug 24, 2022 | 41.04 | 42.55 | 40.78 | 41.90 | 292,382 | +1.03(+2.52%) |
Aug 23, 2022 | 41.36 | 42.04 | 40.73 | 40.87 | 336,931 | -0.63(-1.52%) |
Aug 22, 2022 | 42.31 | 42.67 | 41.26 | 41.50 | 351,608 | -1.73(-4.00%) |
Aug 19, 2022 | 45.01 | 45.01 | 42.89 | 43.23 | 375,663 | -2.34(-5.13%) |
Aug 18, 2022 | 44.80 | 46.05 | 44.80 | 45.57 | 194,805 | -0.05(-0.11%) |
Aug 17, 2022 | 46.52 | 46.56 | 45.23 | 45.62 | 177,670 | -1.67(-3.53%) |
Aug 16, 2022 | 46.59 | 47.38 | 46.03 | 47.29 | 325,440 | +0.14(+0.30%) |
Aug 15, 2022 | 47.31 | 47.97 | 46.89 | 47.15 | 253,810 | -0.55(-1.15%) |
Aug 12, 2022 | 46.95 | 47.74 | 46.83 | 47.70 | 322,053 | +1.20(+2.58%) |
Aug 11, 2022 | 47.12 | 48.36 | 45.90 | 46.50 | 357,683 | +0.21(+0.45%) |
Aug 10, 2022 | 45.24 | 46.64 | 45.23 | 46.29 | 275,563 | +2.60(+5.95%) |
Aug 09, 2022 | 44.48 | 44.69 | 43.39 | 43.69 | 236,832 | -1.35(-3.00%) |
Aug 08, 2022 | 44.19 | 45.92 | 44.03 | 45.04 | 429,312 | +1.12(+2.55%) |
Aug 05, 2022 | 45.14 | 46.14 | 43.55 | 43.92 | 416,160 | -2.24(-4.85%) |
Aug 04, 2022 | 48.00 | 49.99 | 45.71 | 46.16 | 648,095 | -1.74(-3.63%) |
Aug 03, 2022 | 47.43 | 48.54 | 47.12 | 47.90 | 536,159 | +1.79(+3.88%) |
Aug 02, 2022 | 44.14 | 46.35 | 44.14 | 46.11 | 320,766 | +1.58(+3.55%) |
Aug 01, 2022 | 43.44 | 44.81 | 42.73 | 44.53 | 341,440 | +0.63(+1.44%) |
Jul 29, 2022 | 43.46 | 43.95 | 41.89 | 43.90 | 329,918 | +0.42(+0.97%) |
Jul 28, 2022 | 43.38 | 43.98 | 41.89 | 43.48 | 347,636 | +0.56(+1.30%) |
Jul 27, 2022 | 41.80 | 43.35 | 41.63 | 42.92 | 203,416 | +1.98(+4.84%) |
Jul 26, 2022 | 42.12 | 42.12 | 40.55 | 40.94 | 204,099 | -1.51(-3.56%) |
Jul 25, 2022 | 44.06 | 44.06 | 42.12 | 42.45 | 247,066 | -1.73(-3.92%) |
Jul 22, 2022 | 44.07 | 44.67 | 43.20 | 44.18 | 420,444 | +0.59(+1.35%) |
Jul 21, 2022 | 42.23 | 43.73 | 42.00 | 43.59 | 329,211 | +1.31(+3.10%) |
Jul 20, 2022 | 40.83 | 42.46 | 40.63 | 42.28 | 327,216 | +1.72(+4.24%) |
Jul 19, 2022 | 39.28 | 40.68 | 38.48 | 40.56 | 251,463 | +2.20(+5.74%) |
Jul 18, 2022 | 39.42 | 41.32 | 38.02 | 38.36 | 241,491 | -0.99(-2.52%) |
Jul 15, 2022 | 38.78 | 39.75 | 38.42 | 39.35 | 262,147 | +1.36(+3.58%) |
Jul 14, 2022 | 37.65 | 38.12 | 37.17 | 37.99 | 305,837 | -0.30(-0.78%) |
Jul 13, 2022 | 37.53 | 38.71 | 37.10 | 38.29 | 216,725 | -0.02(-0.05%) |
Jul 12, 2022 | 39.13 | 40.08 | 37.98 | 38.31 | 233,465 | -0.80(-2.05%) |
Jul 11, 2022 | 40.20 | 40.20 | 38.60 | 39.11 | 191,566 | -1.51(-3.72%) |
Jul 08, 2022 | 40.50 | 41.80 | 40.10 | 40.62 | 177,670 | -0.71(-1.72%) |
Jul 07, 2022 | 40.21 | 41.44 | 39.78 | 41.33 | 250,638 | +1.23(+3.07%) |
Jul 06, 2022 | 40.66 | 41.12 | 39.75 | 40.10 | 213,051 | -0.55(-1.35%) |
Jul 05, 2022 | 38.77 | 40.76 | 38.33 | 40.65 | 239,190 | +1.09(+2.76%) |
Jul 01, 2022 | 38.63 | 40.18 | 38.33 | 39.56 | 274,451 | +0.99(+2.57%) |
Jun 30, 2022 | 38.32 | 38.90 | 36.88 | 38.57 | 374,792 | -0.55(-1.41%) |
Jun 29, 2022 | 39.95 | 39.95 | 38.60 | 39.12 | 343,896 | -0.60(-1.51%) |
Jun 28, 2022 | 41.21 | 41.68 | 39.33 | 39.72 | 322,673 | -1.31(-3.19%) |
Jun 27, 2022 | 42.03 | 42.33 | 40.28 | 41.03 | 265,208 | -0.62(-1.49%) |
Jun 24, 2022 | 40.28 | 41.66 | 40.28 | 41.65 | 625,565 | +1.98(+4.99%) |
Jun 23, 2022 | 37.91 | 39.82 | 37.44 | 39.67 | 431,877 | +2.23(+5.96%) |
Jun 22, 2022 | 36.93 | 38.17 | 36.93 | 37.44 | 391,246 | -0.19(-0.50%) |
Jun 21, 2022 | 37.39 | 38.84 | 37.13 | 37.63 | 434,125 | +0.74(+2.01%) |
Jun 17, 2022 | 35.49 | 37.44 | 35.49 | 36.89 | 785,584 | +2.14(+6.16%) |
Jun 16, 2022 | 35.62 | 36.00 | 34.42 | 34.75 | 602,375 | -2.23(-6.03%) |
Jun 15, 2022 | 36.33 | 37.76 | 36.07 | 36.98 | 653,090 | +1.22(+3.41%) |
Jun 14, 2022 | 37.62 | 37.93 | 35.74 | 35.76 | 666,682 | -1.81(-4.82%) |
Jun 13, 2022 | 38.50 | 40.56 | 37.36 | 37.57 | 749,275 | -2.63(-6.54%) |
Jun 10, 2022 | 41.15 | 41.50 | 39.80 | 40.20 | 569,026 | -1.51(-3.62%) |
Jun 09, 2022 | 44.47 | 44.55 | 41.70 | 41.71 | 935,953 | -3.15(-7.02%) |
Jun 08, 2022 | 46.43 | 46.43 | 44.56 | 44.86 | 647,023 | -1.41(-3.05%) |
Jun 07, 2022 | 43.98 | 46.41 | 43.71 | 46.27 | 892,626 | +1.78(+4.00%) |
Jun 06, 2022 | 47.19 | 48.60 | 44.30 | 44.49 | 1,561,040 | -8.68(-16.32%) |
Jun 03, 2022 | 53.40 | 54.48 | 52.27 | 53.17 | 312,732 | -1.71(-3.12%) |
Jun 02, 2022 | 51.49 | 54.92 | 51.49 | 54.88 | 454,864 | +3.30(+6.40%) |
Jun 01, 2022 | 53.08 | 54.37 | 50.95 | 51.58 | 347,723 | -1.15(-2.18%) |
May 31, 2022 | 54.05 | 54.21 | 52.08 | 52.73 | 488,030 | -1.60(-2.94%) |
May 27, 2022 | 53.27 | 55.29 | 52.96 | 54.33 | 723,326 | +2.14(+4.10%) |
May 26, 2022 | 51.84 | 53.56 | 51.33 | 52.19 | 507,259 | +0.23(+0.44%) |
May 25, 2022 | 50.22 | 52.55 | 50.22 | 51.96 | 425,721 | +1.72(+3.42%) |
May 24, 2022 | 51.99 | 52.12 | 49.35 | 50.24 | 601,747 | -2.59(-4.90%) |
May 23, 2022 | 51.76 | 53.13 | 50.18 | 52.83 | 550,328 | +1.31(+2.54%) |
May 20, 2022 | 51.05 | 51.81 | 49.57 | 51.52 | 431,431 | +1.37(+2.73%) |
May 19, 2022 | 49.41 | 51.43 | 48.98 | 50.15 | 689,007 | +0.66(+1.33%) |
May 18, 2022 | 50.61 | 51.82 | 49.00 | 49.49 | 917,412 | -1.87(-3.64%) |
May 17, 2022 | 42.20 | 51.31 | 39.67 | 51.36 | 5,372,748 | +9.26(+22.00%) |
May 16, 2022 | 43.55 | 44.46 | 41.89 | 42.10 | 540,629 | -2.10(-4.75%) |
May 13, 2022 | 41.70 | 44.35 | 41.65 | 44.20 | 531,411 | +3.47(+8.52%) |
May 12, 2022 | 39.30 | 42.24 | 38.91 | 40.73 | 683,845 | +0.76(+1.90%) |
May 11, 2022 | 40.45 | 41.26 | 39.41 | 39.97 | 993,159 | -0.97(-2.37%) |
May 10, 2022 | 42.56 | 43.34 | 39.55 | 40.94 | 628,824 | -0.66(-1.59%) |
May 09, 2022 | 44.63 | 45.25 | 41.38 | 41.60 | 617,442 | -3.77(-8.31%) |
May 06, 2022 | 46.00 | 46.58 | 44.55 | 45.37 | 655,749 | -1.02(-2.20%) |
May 05, 2022 | 48.14 | 48.37 | 44.83 | 46.39 | 732,397 | -2.59(-5.29%) |
May 04, 2022 | 48.36 | 49.14 | 46.05 | 48.98 | 556,553 | -0.32(-0.65%) |
May 03, 2022 | 50.91 | 53.34 | 49.01 | 49.30 | 867,187 | -3.73(-7.03%) |
May 02, 2022 | 51.36 | 53.58 | 51.10 | 53.03 | 375,221 | +1.30(+2.51%) |
Apr 29, 2022 | 52.86 | 53.80 | 51.57 | 51.73 | 346,478 | -1.41(-2.65%) |
Apr 28, 2022 | 52.41 | 53.53 | 51.16 | 53.14 | 275,860 | +1.28(+2.47%) |
Apr 27, 2022 | 52.77 | 53.77 | 51.69 | 51.86 | 324,397 | -1.18(-2.22%) |
Apr 26, 2022 | 53.92 | 54.50 | 52.58 | 53.04 | 376,569 | -1.65(-3.02%) |
Apr 25, 2022 | 52.48 | 54.73 | 52.48 | 54.69 | 355,384 | +1.82(+3.44%) |
Apr 22, 2022 | 53.24 | 53.69 | 52.39 | 52.87 | 423,026 | -0.14(-0.26%) |
Apr 21, 2022 | 56.12 | 56.44 | 52.76 | 53.01 | 372,346 | -2.22(-4.02%) |
Apr 20, 2022 | 58.34 | 58.38 | 55.21 | 55.23 | 362,404 | -3.08(-5.28%) |
Apr 19, 2022 | 54.98 | 58.41 | 54.98 | 58.31 | 399,702 | +3.41(+6.21%) |
Apr 18, 2022 | 55.75 | 56.24 | 54.11 | 54.90 | 403,838 | -1.22(-2.17%) |
Apr 14, 2022 | 58.63 | 58.63 | 56.04 | 56.12 | 250,018 | -2.30(-3.94%) |
Apr 13, 2022 | 56.98 | 59.28 | 56.72 | 58.42 | 306,332 | +1.36(+2.38%) |
Apr 12, 2022 | 58.99 | 59.59 | 56.77 | 57.06 | 345,912 | -0.38(-0.66%) |
Apr 11, 2022 | 56.16 | 58.06 | 55.20 | 57.44 | 369,897 | +0.55(+0.97%) |
Apr 08, 2022 | 58.42 | 59.11 | 56.71 | 56.89 | 268,298 | -2.19(-3.71%) |
Apr 07, 2022 | 59.57 | 60.87 | 58.09 | 59.08 | 315,501 | -0.69(-1.15%) |
Apr 06, 2022 | 60.42 | 60.42 | 58.81 | 59.77 | 473,131 | -1.98(-3.21%) |
Apr 05, 2022 | 63.32 | 64.43 | 60.92 | 61.75 | 523,303 | -2.11(-3.30%) |
Apr 04, 2022 | 62.82 | 64.86 | 62.69 | 63.86 | 291,779 | +1.45(+2.32%) |
Apr 01, 2022 | 61.59 | 63.14 | 61.33 | 62.41 | 281,824 | +0.76(+1.23%) |
Mar 31, 2022 | 61.50 | 62.67 | 60.74 | 61.65 | 361,704 | +0.22(+0.36%) |
Mar 30, 2022 | 63.35 | 64.12 | 61.22 | 61.43 | 334,810 | -3.01(-4.67%) |
Mar 29, 2022 | 63.10 | 64.78 | 63.10 | 64.44 | 451,576 | +2.81(+4.56%) |
Mar 28, 2022 | 62.17 | 63.59 | 60.70 | 61.63 | 272,457 | -0.58(-0.93%) |
Mar 25, 2022 | 64.13 | 64.13 | 61.32 | 62.21 | 252,898 | -1.56(-2.45%) |
Mar 24, 2022 | 63.42 | 63.82 | 61.25 | 63.77 | 300,554 | +0.69(+1.09%) |
Mar 23, 2022 | 63.21 | 63.98 | 61.49 | 63.08 | 314,189 | -1.13(-1.76%) |
Mar 22, 2022 | 63.54 | 65.66 | 63.16 | 64.21 | 409,065 | +0.61(+0.96%) |
Mar 21, 2022 | 61.86 | 63.63 | 61.13 | 63.60 | 618,765 | +0.63(+1.00%) |
Mar 18, 2022 | 61.04 | 63.08 | 60.42 | 62.97 | 753,050 | +2.18(+3.59%) |
Mar 17, 2022 | 57.88 | 60.99 | 57.88 | 60.79 | 799,190 | +2.28(+3.90%) |
Mar 16, 2022 | 54.94 | 58.55 | 54.94 | 58.51 | 678,909 | +4.39(+8.11%) |
Mar 15, 2022 | 51.74 | 54.23 | 51.66 | 54.12 | 605,320 | +2.58(+5.01%) |
Mar 14, 2022 | 55.63 | 56.18 | 51.45 | 51.54 | 411,892 | -4.46(-7.96%) |
Mar 11, 2022 | 58.05 | 58.05 | 55.84 | 56.00 | 313,233 | -1.66(-2.88%) |
Mar 10, 2022 | 58.27 | 57.16 | 57.66 | 316,861 | -1.96(-3.29%) | |
Mar 09, 2022 | 59.90 | 60.10 | 59.01 | 59.62 | 317,204 | +1.59(+2.74%) |
Mar 08, 2022 | 57.99 | 60.00 | 56.86 | 58.03 | 376,376 | -0.71(-1.21%) |
Mar 07, 2022 | 60.84 | 60.87 | 58.73 | 58.74 | 330,796 | -1.46(-2.43%) |
Mar 04, 2022 | 61.27 | 62.32 | 57.78 | 60.20 | 687,806 | -1.19(-1.94%) |
Mar 03, 2022 | 63.64 | 63.64 | 61.00 | 61.39 | 380,000 | -1.91(-3.02%) |
Mar 02, 2022 | 64.22 | 64.22 | 61.38 | 63.30 | 229,646 | -0.43(-0.67%) |
Mar 01, 2022 | 65.02 | 66.66 | 63.00 | 63.73 | 399,552 | -1.32(-2.03%) |
Feb 28, 2022 | 63.13 | 65.47 | 62.71 | 65.05 | 394,959 | +1.49(+2.34%) |
Feb 25, 2022 | 65.38 | 64.44 | 62.74 | 63.56 | 421,744 | -1.98(-3.02%) |
Feb 24, 2022 | 56.09 | 65.81 | 56.09 | 65.54 | 555,678 | +6.62(+11.24%) |
Feb 23, 2022 | 63.12 | 63.41 | 58.88 | 58.92 | 428,672 | -3.54(-5.67%) |
Feb 22, 2022 | 60.96 | 63.83 | 60.96 | 62.46 | 439,010 | +0.08(+0.13%) |
Feb 18, 2022 | 62.38 | 0 | -1.07(-1.69%) | |||
Feb 17, 2022 | 65.79 | 66.55 | 62.81 | 63.45 | 591,840 | -2.62(-3.97%) |
Feb 16, 2022 | 66.84 | 67.44 | 62.46 | 66.07 | 635,207 | -0.13(-0.20%) |
Feb 15, 2022 | 64.53 | 66.54 | 64.17 | 66.20 | 341,128 | +3.02(+4.78%) |
Feb 14, 2022 | 62.82 | 64.71 | 62.70 | 63.18 | 456,630 | -0.10(-0.16%) |
Feb 11, 2022 | 66.14 | 66.99 | 62.55 | 63.28 | 389,706 | -2.48(-3.77%) |
Feb 10, 2022 | 65.14 | 67.77 | 65.00 | 65.76 | 328,934 | -1.44(-2.14%) |
Feb 09, 2022 | 66.11 | 67.29 | 64.57 | 67.20 | 518,534 | +2.30(+3.54%) |
Feb 08, 2022 | 63.73 | 65.25 | 63.51 | 64.90 | 523,377 | +0.33(+0.51%) |
Feb 07, 2022 | 63.31 | 65.74 | 63.31 | 64.57 | 382,687 | +1.24(+1.96%) |
Feb 04, 2022 | 61.20 | 63.68 | 61.20 | 63.33 | 414,517 | +1.93(+3.14%) |
Feb 03, 2022 | 62.26 | 61.32 | 61.40 | 312,348 | -2.63(-4.11%) | |
Feb 02, 2022 | 65.40 | 65.40 | 62.86 | 64.03 | 335,518 | -0.83(-1.28%) |
Feb 01, 2022 | 65.99 | 65.99 | 63.14 | 64.86 | 564,984 | -0.39(-0.60%) |
Jan 31, 2022 | 59.84 | 65.29 | 65.25 | 522,529 | +5.42(+9.06%) | |
Jan 28, 2022 | 57.50 | 59.94 | 55.77 | 59.83 | 301,549 | +2.47(+4.31%) |
Jan 27, 2022 | 61.12 | 61.61 | 57.00 | 57.36 | 473,843 | -2.38(-3.98%) |
Jan 26, 2022 | 62.30 | 63.51 | 58.86 | 59.74 | 438,478 | -0.41(-0.68%) |
Jan 25, 2022 | 63.62 | 64.23 | 60.13 | 60.15 | 594,370 | -5.84(-8.85%) |
Jan 24, 2022 | 61.47 | 66.11 | 60.88 | 65.99 | 579,239 | +2.55(+4.02%) |
Jan 21, 2022 | 62.92 | 64.72 | 61.19 | 63.44 | 441,768 | -0.16(-0.25%) |
Jan 20, 2022 | 65.39 | 68.46 | 63.46 | 63.60 | 467,134 | -0.96(-1.49%) |
Jan 19, 2022 | 62.32 | 66.39 | 62.32 | 64.56 | 672,697 | +2.12(+3.40%) |
Jan 18, 2022 | 64.74 | 66.70 | 62.38 | 62.44 | 650,354 | -3.43(-5.21%) |
Jan 14, 2022 | 65.87 | 0 | -2.73(-3.98%) | |||
Jan 13, 2022 | 71.45 | 72.69 | 68.40 | 68.60 | 558,177 | -5.42(-7.32%) |
Jan 12, 2022 | 76.17 | 77.20 | 72.52 | 74.02 | 270,808 | -1.18(-1.57%) |
Jan 11, 2022 | 72.07 | 75.92 | 72.07 | 75.20 | 264,300 | +2.42(+3.33%) |
Jan 10, 2022 | 74.32 | 74.32 | 70.50 | 72.78 | 363,159 | -2.88(-3.81%) |
Jan 07, 2022 | 75.28 | 76.66 | 74.98 | 75.66 | 344,985 | +0.34(+0.45%) |
Jan 06, 2022 | 73.91 | 77.56 | 73.38 | 75.32 | 273,943 | +0.52(+0.70%) |
Jan 05, 2022 | 78.58 | 79.10 | 74.13 | 74.80 | 337,283 | -4.77(-5.99%) |
Jan 04, 2022 | 81.26 | 81.56 | 77.75 | 79.57 | 318,986 | -1.54(-1.90%) |
Jan 03, 2022 | 79.83 | 81.40 | 78.00 | 81.11 | 173,637 | +1.67(+2.10%) |
Dec 31, 2021 | 80.00 | 81.44 | 79.39 | 79.44 | 175,521 | -0.87(-1.08%) |
Dec 30, 2021 | 78.85 | 81.69 | 78.85 | 80.31 | 223,862 | +1.78(+2.27%) |
Dec 29, 2021 | 79.14 | 79.14 | 77.82 | 78.53 | 180,864 | -0.62(-0.78%) |
Dec 28, 2021 | 80.49 | 81.47 | 78.63 | 79.15 | 236,397 | -1.75(-2.16%) |
Dec 27, 2021 | 81.77 | 82.39 | 80.54 | 80.90 | 165,878 | -0.98(-1.20%) |
Dec 23, 2021 | 81.76 | 82.35 | 80.55 | 81.88 | 144,672 | +0.13(+0.16%) |
Dec 22, 2021 | 81.21 | 81.76 | 80.20 | 81.75 | 198,613 | +1.18(+1.46%) |
Dec 21, 2021 | 79.23 | 81.25 | 79.23 | 80.57 | 309,160 | +1.87(+2.38%) |
Dec 20, 2021 | 78.49 | 80.88 | 77.56 | 78.70 | 377,721 | -1.72(-2.14%) |
Dec 17, 2021 | 77.41 | 81.71 | 76.60 | 80.42 | 804,055 | +1.53(+1.94%) |
Dec 16, 2021 | 79.70 | 80.40 | 77.95 | 78.89 | 439,364 | -0.39(-0.49%) |
Dec 15, 2021 | 76.50 | 79.33 | 75.42 | 79.28 | 493,226 | +1.78(+2.30%) |
Dec 14, 2021 | 80.09 | 80.33 | 76.03 | 77.50 | 767,555 | -3.74(-4.60%) |
Dec 13, 2021 | 78.95 | 81.71 | 78.63 | 81.24 | 410,180 | +1.92(+2.42%) |
Dec 10, 2021 | 81.65 | 82.92 | 78.30 | 79.32 | 593,231 | -1.63(-2.01%) |
Dec 09, 2021 | 81.36 | 82.84 | 79.87 | 80.95 | 389,514 | -0.92(-1.12%) |
Dec 08, 2021 | 79.10 | 81.94 | 77.73 | 81.87 | 472,452 | +2.96(+3.75%) |
Dec 07, 2021 | 78.80 | 80.64 | 77.60 | 78.91 | 489,241 | +2.60(+3.41%) |
Dec 06, 2021 | 71.54 | 76.64 | 69.91 | 76.31 | 502,775 | +4.35(+6.05%) |
Dec 03, 2021 | 77.71 | 77.85 | 71.29 | 71.96 | 614,627 | -5.92(-7.60%) |
Dec 02, 2021 | 75.61 | 78.27 | 75.46 | 77.88 | 375,783 | +1.81(+2.38%) |