Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 43.79 | 48.23 | 43.51 | 47.58 | 430,012 | +3.91(+8.95%) |
Nov 29, 2022 | 42.30 | 43.81 | 42.00 | 43.67 | 286,237 | +1.34(+3.17%) |
Nov 28, 2022 | 42.88 | 42.88 | 41.31 | 42.33 | 187,633 | -0.98(-2.26%) |
Nov 25, 2022 | 42.83 | 43.32 | 42.54 | 43.31 | 57,536 | +0.59(+1.38%) |
Nov 23, 2022 | 42.43 | 43.40 | 40.94 | 42.72 | 221,120 | +0.05(+0.12%) |
Nov 22, 2022 | 43.03 | 43.31 | 42.45 | 42.67 | 286,898 | -0.33(-0.77%) |
Nov 21, 2022 | 43.69 | 44.15 | 42.89 | 43.00 | 492,101 | -0.52(-1.19%) |
Nov 18, 2022 | 43.56 | 44.19 | 42.52 | 43.52 | 365,916 | +0.97(+2.28%) |
Nov 17, 2022 | 41.59 | 42.57 | 40.89 | 42.55 | 167,202 | +0.04(+0.09%) |
Nov 16, 2022 | 43.95 | 44.48 | 41.92 | 42.51 | 365,149 | -1.82(-4.11%) |
Nov 15, 2022 | 44.68 | 45.39 | 43.66 | 44.33 | 241,325 | +0.56(+1.28%) |
Nov 14, 2022 | 44.12 | 44.64 | 43.01 | 43.77 | 229,883 | -0.72(-1.62%) |
Nov 11, 2022 | 43.20 | 44.65 | 42.82 | 44.49 | 439,175 | +1.25(+2.89%) |
Nov 10, 2022 | 41.51 | 44.10 | 41.00 | 43.24 | 401,534 | +3.61(+9.11%) |
Nov 09, 2022 | 42.17 | 43.16 | 39.59 | 39.63 | 408,831 | -3.20(-7.47%) |
Nov 08, 2022 | 45.00 | 45.20 | 41.36 | 42.83 | 624,965 | -2.28(-5.05%) |
Nov 07, 2022 | 43.88 | 45.64 | 43.39 | 45.11 | 340,595 | +1.31(+2.99%) |
Nov 04, 2022 | 45.00 | 46.55 | 43.47 | 43.80 | 687,397 | +2.48(+6.00%) |
Nov 03, 2022 | 44.06 | 44.57 | 40.43 | 41.32 | 529,901 | -3.37(-7.54%) |
Nov 02, 2022 | 45.03 | 44.69 | 236,438 | -0.59(-1.31%) | ||
Nov 01, 2022 | 46.14 | 46.35 | 44.48 | 45.28 | 188,071 | -0.69(-1.49%) |
Oct 31, 2022 | 45.71 | 46.30 | 44.68 | 45.97 | 191,446 | -0.18(-0.39%) |
Oct 28, 2022 | 48.41 | 48.96 | 46.02 | 46.15 | 240,942 | -2.19(-4.53%) |
Oct 27, 2022 | 48.65 | 49.28 | 47.62 | 48.34 | 118,396 | +0.16(+0.33%) |
Oct 26, 2022 | 47.50 | 49.55 | 47.13 | 48.18 | 136,611 | +1.05(+2.23%) |
Oct 25, 2022 | 46.13 | 48.84 | 44.80 | 47.13 | 236,282 | +1.17(+2.55%) |
Oct 24, 2022 | 45.40 | 46.19 | 44.74 | 45.96 | 159,202 | +0.60(+1.32%) |
Oct 21, 2022 | 45.63 | 45.83 | 43.61 | 45.36 | 238,810 | -0.16(-0.35%) |
Oct 20, 2022 | 45.53 | 46.53 | 44.67 | 45.52 | 339,626 | -0.13(-0.28%) |
Oct 19, 2022 | 47.44 | 47.44 | 45.47 | 45.65 | 160,627 | -2.11(-4.42%) |
Oct 18, 2022 | 49.28 | 49.55 | 47.39 | 47.76 | 123,793 | +0.17(+0.36%) |
Oct 17, 2022 | 46.55 | 48.23 | 46.55 | 47.59 | 215,829 | +2.01(+4.41%) |
Oct 14, 2022 | 48.76 | 49.49 | 45.47 | 45.58 | 371,760 | -1.31(-2.79%) |
Oct 13, 2022 | 43.70 | 47.48 | 42.82 | 46.89 | 182,922 | +2.00(+4.46%) |
Oct 12, 2022 | 45.36 | 45.36 | 43.64 | 44.89 | 117,350 | -0.32(-0.71%) |
Oct 11, 2022 | 45.88 | 45.88 | 43.75 | 45.21 | 490,873 | -0.77(-1.67%) |
Oct 10, 2022 | 46.15 | 46.45 | 45.39 | 45.98 | 190,589 | -0.32(-0.69%) |
Oct 07, 2022 | 47.39 | 48.11 | 46.11 | 46.30 | 193,239 | -1.91(-3.96%) |
Oct 06, 2022 | 48.06 | 49.58 | 47.49 | 48.21 | 106,363 | -0.02(-0.04%) |
Oct 05, 2022 | 46.38 | 49.03 | 45.60 | 48.23 | 286,690 | +0.77(+1.62%) |
Oct 04, 2022 | 47.34 | 48.77 | 47.18 | 47.46 | 163,529 | +1.37(+2.97%) |
Oct 03, 2022 | 46.63 | 48.32 | 45.90 | 46.09 | 301,787 | +0.49(+1.07%) |
Sep 30, 2022 | 43.59 | 46.38 | 43.54 | 45.60 | 695,250 | +2.26(+5.21%) |
Sep 29, 2022 | 42.91 | 43.47 | 41.52 | 43.34 | 164,358 | -0.30(-0.69%) |
Sep 28, 2022 | 42.59 | 44.16 | 42.28 | 43.64 | 216,740 | +1.65(+3.93%) |
Sep 27, 2022 | 41.61 | 42.36 | 40.79 | 41.99 | 266,954 | +1.32(+3.25%) |
Sep 26, 2022 | 41.44 | 42.51 | 40.48 | 40.67 | 170,573 | -0.88(-2.12%) |
Sep 23, 2022 | 42.35 | 42.91 | 40.72 | 41.55 | 282,355 | -1.74(-4.02%) |
Sep 22, 2022 | 44.09 | 44.51 | 41.95 | 43.29 | 587,022 | -1.00(-2.26%) |
Sep 21, 2022 | 46.61 | 46.72 | 44.05 | 44.29 | 198,867 | -2.08(-4.49%) |
Sep 20, 2022 | 47.11 | 47.33 | 45.11 | 46.37 | 205,289 | -1.56(-3.25%) |
Sep 19, 2022 | 47.85 | 48.41 | 45.80 | 47.93 | 359,260 | -0.96(-1.96%) |
Sep 16, 2022 | 49.37 | 49.59 | 47.54 | 48.89 | 511,444 | -1.78(-3.51%) |
Sep 15, 2022 | 50.91 | 53.07 | 50.32 | 50.67 | 177,955 | -0.36(-0.71%) |
Sep 14, 2022 | 49.35 | 51.14 | 48.93 | 51.03 | 274,334 | +1.67(+3.38%) |
Sep 13, 2022 | 49.31 | 49.83 | 47.94 | 49.36 | 444,205 | -1.49(-2.93%) |
Sep 12, 2022 | 49.85 | 51.20 | 49.28 | 50.85 | 283,237 | +1.02(+2.05%) |
Sep 09, 2022 | 50.26 | 51.25 | 49.75 | 49.83 | 208,312 | +0.08(+0.16%) |
Sep 08, 2022 | 47.68 | 49.91 | 47.68 | 49.75 | 372,619 | +1.45(+3.00%) |
Sep 07, 2022 | 45.65 | 48.68 | 45.65 | 48.30 | 235,594 | +2.61(+5.71%) |
Sep 06, 2022 | 46.80 | 46.98 | 45.43 | 45.69 | 259,369 | -0.92(-1.97%) |
Sep 02, 2022 | 47.45 | 48.84 | 46.29 | 46.61 | 175,036 | -0.59(-1.25%) |
Sep 01, 2022 | 47.55 | 47.55 | 46.13 | 47.20 | 261,958 | -0.55(-1.15%) |
Aug 31, 2022 | 47.76 | 48.43 | 47.21 | 47.75 | 216,693 | +0.48(+1.02%) |
Aug 30, 2022 | 48.46 | 49.01 | 47.04 | 47.27 | 229,832 | -0.75(-1.56%) |
Aug 29, 2022 | 47.50 | 48.35 | 47.42 | 48.02 | 234,411 | -0.24(-0.50%) |
Aug 26, 2022 | 53.72 | 53.72 | 46.81 | 48.26 | 529,173 | -5.78(-10.70%) |
Aug 25, 2022 | 52.47 | 54.04 | 52.36 | 54.04 | 176,953 | +1.93(+3.70%) |
Aug 24, 2022 | 50.83 | 52.42 | 50.50 | 52.11 | 140,406 | +1.40(+2.76%) |
Aug 23, 2022 | 50.02 | 50.79 | 49.43 | 50.71 | 219,339 | +0.87(+1.75%) |
Aug 22, 2022 | 50.93 | 51.29 | 49.23 | 49.84 | 316,728 | -2.15(-4.14%) |
Aug 19, 2022 | 51.88 | 52.37 | 50.88 | 51.99 | 334,755 | -0.52(-0.99%) |
Aug 18, 2022 | 51.14 | 53.26 | 50.60 | 52.51 | 218,602 | +0.88(+1.70%) |
Aug 17, 2022 | 51.40 | 52.29 | 50.33 | 51.63 | 220,863 | -0.74(-1.41%) |
Aug 16, 2022 | 52.26 | 52.54 | 49.91 | 52.37 | 205,015 | -0.16(-0.30%) |
Aug 15, 2022 | 50.21 | 52.81 | 48.50 | 52.53 | 292,804 | +1.83(+3.61%) |
Aug 12, 2022 | 49.05 | 50.82 | 48.67 | 50.70 | 181,428 | +1.75(+3.58%) |
Aug 11, 2022 | 48.24 | 49.98 | 47.53 | 48.95 | 287,046 | +1.38(+2.90%) |
Aug 10, 2022 | 47.06 | 47.82 | 45.35 | 47.57 | 270,181 | +1.77(+3.86%) |
Aug 09, 2022 | 48.17 | 48.45 | 45.12 | 45.80 | 260,552 | -2.83(-5.82%) |
Aug 08, 2022 | 48.60 | 49.67 | 46.42 | 48.63 | 231,995 | -0.11(-0.23%) |
Aug 05, 2022 | 50.25 | 52.72 | 46.79 | 48.74 | 519,911 | +0.37(+0.76%) |
Aug 04, 2022 | 48.90 | 49.49 | 47.52 | 48.37 | 287,134 | -0.11(-0.23%) |
Aug 03, 2022 | 47.62 | 49.08 | 46.95 | 48.48 | 210,650 | +1.41(+3.00%) |
Aug 02, 2022 | 45.30 | 48.73 | 45.30 | 47.07 | 303,736 | +1.38(+3.02%) |
Aug 01, 2022 | 46.05 | 47.10 | 45.29 | 45.69 | 411,687 | -0.73(-1.57%) |
Jul 29, 2022 | 45.15 | 46.57 | 44.24 | 46.42 | 460,032 | +1.38(+3.06%) |
Jul 28, 2022 | 44.06 | 45.22 | 43.13 | 45.04 | 119,348 | +1.01(+2.29%) |
Jul 27, 2022 | 42.10 | 44.59 | 40.63 | 44.03 | 265,464 | +2.70(+6.53%) |
Jul 26, 2022 | 40.47 | 41.77 | 39.68 | 41.33 | 295,940 | +0.47(+1.15%) |
Jul 25, 2022 | 40.97 | 42.78 | 39.88 | 40.86 | 149,616 | -0.16(-0.39%) |
Jul 22, 2022 | 42.76 | 42.84 | 40.01 | 41.02 | 142,362 | -1.57(-3.69%) |
Jul 21, 2022 | 40.51 | 43.07 | 40.45 | 42.59 | 211,262 | +1.57(+3.83%) |
Jul 20, 2022 | 39.61 | 41.20 | 39.32 | 41.02 | 182,464 | +1.46(+3.69%) |
Jul 19, 2022 | 38.31 | 39.90 | 38.08 | 39.56 | 233,649 | +1.94(+5.16%) |
Jul 18, 2022 | 38.68 | 39.62 | 37.26 | 37.62 | 237,760 | -0.55(-1.44%) |
Jul 15, 2022 | 37.95 | 38.27 | 36.59 | 38.17 | 242,160 | +1.13(+3.05%) |
Jul 14, 2022 | 38.00 | 38.08 | 35.95 | 37.04 | 488,682 | -1.58(-4.09%) |
Jul 13, 2022 | 37.36 | 39.03 | 36.84 | 38.62 | 215,279 | +0.35(+0.91%) |
Jul 12, 2022 | 38.07 | 38.97 | 37.25 | 38.27 | 444,006 | +0.08(+0.21%) |
Jul 11, 2022 | 39.87 | 41.02 | 37.67 | 38.19 | 369,183 | -2.05(-5.09%) |
Jul 08, 2022 | 39.29 | 41.32 | 38.60 | 40.24 | 505,379 | +0.70(+1.77%) |
Jul 07, 2022 | 38.80 | 39.79 | 38.20 | 39.54 | 522,484 | +1.21(+3.16%) |
Jul 06, 2022 | 37.24 | 39.08 | 36.76 | 38.33 | 291,179 | +0.99(+2.65%) |
Jul 05, 2022 | 36.64 | 37.37 | 35.87 | 37.34 | 637,435 | -0.20(-0.53%) |
Jul 01, 2022 | 37.46 | 39.06 | 36.58 | 37.54 | 533,987 | +0.04(+0.11%) |
Jun 30, 2022 | 39.94 | 40.28 | 37.10 | 37.50 | 878,849 | -2.66(-6.62%) |
Jun 29, 2022 | 40.43 | 40.77 | 39.59 | 40.16 | 392,984 | -0.49(-1.21%) |
Jun 28, 2022 | 42.15 | 43.00 | 40.60 | 40.65 | 347,307 | -1.23(-2.94%) |
Jun 27, 2022 | 41.45 | 42.04 | 39.07 | 41.88 | 327,235 | +0.77(+1.87%) |
Jun 24, 2022 | 40.58 | 42.62 | 39.72 | 41.11 | 802,239 | +0.73(+1.81%) |
Jun 23, 2022 | 38.74 | 40.52 | 37.94 | 40.38 | 339,497 | +1.84(+4.77%) |
Jun 22, 2022 | 38.00 | 39.81 | 37.87 | 38.54 | 509,599 | -0.23(-0.59%) |
Jun 21, 2022 | 39.04 | 40.17 | 37.83 | 38.77 | 470,666 | +0.72(+1.89%) |
Jun 17, 2022 | 36.91 | 38.48 | 36.73 | 38.05 | 483,497 | +1.50(+4.10%) |
Jun 16, 2022 | 36.81 | 37.61 | 35.42 | 36.55 | 506,073 | -1.21(-3.20%) |
Jun 15, 2022 | 38.21 | 38.26 | 36.59 | 37.76 | 391,220 | +0.26(+0.69%) |
Jun 14, 2022 | 39.69 | 39.69 | 36.35 | 37.50 | 513,901 | -2.09(-5.28%) |
Jun 13, 2022 | 41.00 | 41.96 | 39.08 | 39.59 | 454,715 | -3.20(-7.48%) |
Jun 10, 2022 | 43.12 | 44.55 | 42.00 | 42.79 | 351,132 | -1.37(-3.10%) |
Jun 09, 2022 | 45.53 | 45.53 | 43.00 | 44.16 | 482,077 | -1.86(-4.04%) |
Jun 08, 2022 | 45.38 | 47.08 | 44.83 | 46.02 | 344,426 | +0.49(+1.08%) |
Jun 07, 2022 | 44.18 | 46.22 | 43.98 | 45.53 | 344,357 | +0.93(+2.09%) |
Jun 06, 2022 | 45.93 | 45.93 | 43.80 | 44.60 | 431,920 | -0.73(-1.61%) |
Jun 03, 2022 | 46.71 | 47.13 | 44.00 | 45.33 | 343,206 | -2.07(-4.37%) |
Jun 02, 2022 | 44.38 | 47.60 | 43.45 | 47.40 | 585,674 | +2.99(+6.73%) |
Jun 01, 2022 | 45.13 | 45.28 | 43.31 | 44.41 | 470,398 | -0.58(-1.29%) |
May 31, 2022 | 47.98 | 48.55 | 44.53 | 44.99 | 521,562 | -3.21(-6.66%) |
May 27, 2022 | 45.53 | 48.43 | 45.53 | 48.20 | 599,243 | +3.37(+7.52%) |
May 26, 2022 | 43.47 | 45.60 | 42.63 | 44.83 | 1,403,764 | +1.24(+2.84%) |
May 25, 2022 | 41.20 | 44.21 | 39.59 | 43.59 | 2,523,104 | +2.28(+5.52%) |
May 24, 2022 | 48.07 | 49.00 | 41.30 | 41.31 | 2,405,959 | -9.93(-19.38%) |
May 23, 2022 | 51.31 | 52.26 | 48.59 | 51.24 | 240,072 | +0.24(+0.47%) |
May 20, 2022 | 54.20 | 54.91 | 50.06 | 51.00 | 530,649 | -2.53(-4.73%) |
May 19, 2022 | 52.06 | 54.65 | 51.56 | 53.53 | 324,036 | +1.51(+2.90%) |
May 18, 2022 | 51.66 | 53.09 | 50.77 | 52.02 | 323,343 | -1.26(-2.36%) |
May 17, 2022 | 51.81 | 54.74 | 51.75 | 53.28 | 481,633 | +3.23(+6.45%) |
May 16, 2022 | 50.59 | 52.19 | 49.44 | 50.05 | 308,714 | -1.11(-2.17%) |
May 13, 2022 | 47.94 | 52.47 | 47.94 | 51.16 | 461,500 | +3.99(+8.46%) |
May 12, 2022 | 46.62 | 50.02 | 45.03 | 47.17 | 527,227 | -0.22(-0.46%) |
May 11, 2022 | 49.03 | 56.32 | 47.09 | 47.39 | 1,053,068 | -4.65(-8.94%) |
May 10, 2022 | 52.34 | 52.88 | 49.23 | 52.04 | 442,139 | +0.62(+1.21%) |
May 09, 2022 | 59.52 | 59.52 | 50.90 | 51.42 | 668,562 | -8.08(-13.58%) |
May 06, 2022 | 60.01 | 60.79 | 57.95 | 59.50 | 395,768 | -0.86(-1.42%) |
May 05, 2022 | 63.83 | 63.83 | 58.81 | 60.36 | 276,338 | -2.82(-4.46%) |
May 04, 2022 | 62.77 | 63.48 | 60.15 | 63.18 | 281,676 | +0.37(+0.59%) |
May 03, 2022 | 58.82 | 63.11 | 58.59 | 62.81 | 361,816 | +2.66(+4.42%) |
May 02, 2022 | 53.81 | 60.36 | 52.99 | 60.15 | 593,449 | +5.84(+10.75%) |
Apr 29, 2022 | 60.31 | 62.06 | 53.46 | 54.31 | 676,022 | -6.14(-10.16%) |
Apr 28, 2022 | 64.00 | 64.00 | 55.88 | 60.45 | 628,517 | -2.75(-4.35%) |
Apr 27, 2022 | 65.25 | 68.34 | 62.91 | 63.20 | 417,039 | -2.35(-3.59%) |
Apr 26, 2022 | 64.77 | 66.95 | 63.22 | 65.55 | 333,580 | -0.25(-0.38%) |
Apr 25, 2022 | 62.98 | 67.07 | 62.37 | 65.80 | 278,078 | +1.85(+2.89%) |
Apr 22, 2022 | 67.46 | 68.59 | 63.63 | 63.95 | 456,302 | -4.20(-6.16%) |
Apr 21, 2022 | 69.55 | 69.99 | 67.35 | 68.15 | 409,611 | +0.14(+0.21%) |
Apr 20, 2022 | 67.08 | 68.67 | 66.22 | 68.01 | 1,501,584 | +0.93(+1.39%) |
Apr 19, 2022 | 63.63 | 67.75 | 63.63 | 67.08 | 192,044 | +3.46(+5.44%) |
Apr 18, 2022 | 64.04 | 64.48 | 62.86 | 63.62 | 161,881 | -0.85(-1.32%) |
Apr 14, 2022 | 69.16 | 69.50 | 62.94 | 64.47 | 354,973 | -4.74(-6.85%) |
Apr 13, 2022 | 65.73 | 70.18 | 65.73 | 69.21 | 450,333 | +3.55(+5.41%) |
Apr 12, 2022 | 63.76 | 66.53 | 63.37 | 65.66 | 214,440 | +2.72(+4.32%) |
Apr 11, 2022 | 64.96 | 64.96 | 61.26 | 62.94 | 435,872 | -2.68(-4.08%) |
Apr 08, 2022 | 65.38 | 65.86 | 64.25 | 65.62 | 217,035 | +0.43(+0.66%) |
Apr 07, 2022 | 66.48 | 68.45 | 65.00 | 65.19 | 288,689 | -1.34(-2.01%) |
Apr 06, 2022 | 71.11 | 71.11 | 65.62 | 66.53 | 570,857 | -5.21(-7.26%) |
Apr 05, 2022 | 71.87 | 74.38 | 71.50 | 71.74 | 505,105 | +0.55(+0.77%) |
Apr 04, 2022 | 71.96 | 73.85 | 70.68 | 71.19 | 386,359 | -1.12(-1.55%) |
Apr 01, 2022 | 69.64 | 72.58 | 69.34 | 72.31 | 688,104 | +3.31(+4.80%) |
Mar 31, 2022 | 65.75 | 69.24 | 65.53 | 69.00 | 667,772 | +3.49(+5.33%) |
Mar 30, 2022 | 66.23 | 66.49 | 64.62 | 65.51 | 466,192 | -1.12(-1.68%) |
Mar 29, 2022 | 62.66 | 66.73 | 61.64 | 66.63 | 947,652 | +5.71(+9.37%) |
Mar 28, 2022 | 55.76 | 61.63 | 55.12 | 60.92 | 1,103,375 | +5.99(+10.90%) |
Mar 25, 2022 | 48.41 | 55.50 | 47.71 | 54.93 | 1,489,053 | +9.31(+20.41%) |
Mar 24, 2022 | 45.40 | 45.84 | 44.04 | 45.62 | 133,262 | +0.47(+1.04%) |
Mar 23, 2022 | 46.03 | 46.10 | 44.60 | 45.15 | 166,628 | -1.21(-2.61%) |
Mar 22, 2022 | 46.53 | 47.12 | 45.60 | 46.36 | 111,486 | +0.06(+0.13%) |
Mar 21, 2022 | 46.94 | 47.88 | 45.81 | 46.30 | 187,027 | -0.77(-1.64%) |
Mar 18, 2022 | 46.21 | 47.60 | 46.17 | 47.07 | 324,277 | +1.12(+2.44%) |
Mar 17, 2022 | 44.13 | 46.09 | 43.57 | 45.95 | 180,674 | +2.09(+4.77%) |
Mar 16, 2022 | 43.00 | 44.25 | 42.92 | 43.86 | 237,835 | +1.19(+2.79%) |
Mar 15, 2022 | 41.26 | 42.75 | 41.12 | 42.67 | 203,591 | +1.17(+2.82%) |
Mar 14, 2022 | 42.02 | 42.45 | 40.45 | 41.50 | 156,977 | -0.79(-1.87%) |
Mar 11, 2022 | 43.78 | 44.44 | 42.27 | 42.29 | 111,686 | -1.28(-2.94%) |
Mar 10, 2022 | 42.18 | 43.71 | 42.04 | 43.57 | 123,078 | +0.49(+1.14%) |
Mar 09, 2022 | 43.00 | 43.98 | 40.25 | 43.08 | 255,074 | +0.75(+1.77%) |
Mar 08, 2022 | 41.52 | 43.27 | 41.38 | 42.33 | 383,986 | +0.94(+2.27%) |
Mar 07, 2022 | 40.96 | 42.06 | 40.51 | 41.39 | 227,379 | +0.90(+2.22%) |
Mar 04, 2022 | 39.19 | 40.91 | 38.95 | 40.49 | 188,560 | +0.96(+2.43%) |
Mar 03, 2022 | 39.36 | 40.44 | 38.99 | 39.53 | 107,065 | +0.49(+1.26%) |
Mar 02, 2022 | 37.78 | 39.38 | 37.78 | 39.04 | 114,731 | +0.89(+2.33%) |
Mar 01, 2022 | 38.45 | 38.69 | 37.72 | 38.15 | 99,032 | -0.21(-0.55%) |
Feb 28, 2022 | 37.73 | 38.55 | 36.38 | 38.36 | 159,392 | +0.25(+0.66%) |
Feb 25, 2022 | 37.31 | 38.68 | 37.78 | 38.11 | 97,839 | +1.17(+3.17%) |
Feb 24, 2022 | 34.86 | 37.03 | 34.30 | 36.94 | 248,306 | +0.96(+2.67%) |
Feb 23, 2022 | 34.64 | 37.13 | 34.55 | 35.98 | 343,589 | +2.53(+7.56%) |
Feb 22, 2022 | 35.79 | 35.79 | 32.86 | 33.45 | 317,706 | -2.00(-5.64%) |
Feb 18, 2022 | 35.45 | 0 | -0.33(-0.92%) | |||
Feb 17, 2022 | 37.03 | 37.03 | 35.30 | 35.78 | 128,980 | -1.48(-3.97%) |
Feb 16, 2022 | 37.27 | 37.63 | 36.19 | 37.26 | 163,591 | -0.10(-0.27%) |
Feb 15, 2022 | 37.84 | 38.87 | 37.14 | 37.36 | 116,452 | +0.16(+0.43%) |
Feb 14, 2022 | 36.74 | 37.79 | 36.74 | 37.20 | 79,962 | +0.10(+0.27%) |
Feb 11, 2022 | 37.70 | 38.20 | 36.92 | 37.10 | 92,755 | -0.69(-1.83%) |
Feb 10, 2022 | 36.90 | 38.26 | 36.81 | 37.79 | 156,254 | -0.02(-0.05%) |
Feb 09, 2022 | 37.90 | 38.53 | 37.42 | 37.81 | 137,018 | +0.20(+0.53%) |
Feb 08, 2022 | 36.18 | 37.97 | 36.13 | 37.61 | 72,063 | +1.43(+3.95%) |
Feb 07, 2022 | 36.94 | 37.89 | 36.14 | 36.18 | 114,526 | -0.83(-2.24%) |
Feb 04, 2022 | 35.19 | 37.25 | 35.00 | 37.01 | 203,436 | +1.85(+5.26%) |
Feb 03, 2022 | 35.06 | 34.89 | 35.16 | 117,107 | -0.71(-1.98%) | |
Feb 02, 2022 | 36.53 | 36.53 | 34.70 | 35.87 | 111,856 | -0.43(-1.18%) |
Feb 01, 2022 | 37.07 | 37.08 | 35.55 | 36.30 | 230,176 | -0.11(-0.30%) |
Jan 31, 2022 | 34.53 | 36.41 | 196,136 | +2.22(+6.49%) | ||
Jan 28, 2022 | 32.33 | 34.55 | 32.33 | 34.19 | 402,563 | +2.07(+6.44%) |
Jan 27, 2022 | 34.09 | 34.57 | 31.62 | 32.12 | 183,924 | -1.39(-4.15%) |
Jan 26, 2022 | 34.07 | 34.56 | 32.61 | 33.51 | 196,893 | +0.01(+0.03%) |
Jan 25, 2022 | 33.51 | 34.90 | 32.76 | 33.50 | 186,118 | -1.13(-3.26%) |
Jan 24, 2022 | 32.78 | 34.94 | 31.77 | 34.63 | 197,566 | +1.31(+3.93%) |
Jan 21, 2022 | 33.38 | 34.42 | 32.87 | 33.32 | 249,799 | -0.39(-1.16%) |
Jan 20, 2022 | 35.10 | 35.72 | 33.61 | 33.71 | 131,445 | -1.23(-3.52%) |
Jan 19, 2022 | 35.18 | 35.86 | 34.62 | 34.94 | 100,300 | -0.14(-0.40%) |
Jan 18, 2022 | 36.76 | 36.76 | 34.76 | 35.08 | 108,229 | -2.00(-5.39%) |
Jan 14, 2022 | 37.08 | 0 | +0.01(+0.03%) | |||
Jan 13, 2022 | 37.29 | 38.49 | 36.79 | 37.07 | 76,280 | -0.08(-0.22%) |
Jan 12, 2022 | 37.70 | 37.86 | 36.50 | 37.15 | 86,146 | -0.41(-1.09%) |
Jan 11, 2022 | 36.75 | 37.78 | 36.24 | 37.56 | 110,678 | +0.95(+2.59%) |
Jan 10, 2022 | 36.70 | 37.09 | 35.47 | 36.61 | 112,569 | -0.37(-1.00%) |
Jan 07, 2022 | 37.72 | 37.76 | 36.89 | 36.98 | 102,035 | -0.57(-1.52%) |
Jan 06, 2022 | 38.28 | 38.88 | 36.79 | 37.55 | 98,480 | -0.83(-2.16%) |
Jan 05, 2022 | 39.39 | 40.75 | 38.10 | 38.38 | 100,877 | -1.15(-2.91%) |
Jan 04, 2022 | 39.98 | 40.75 | 38.33 | 39.53 | 133,051 | -0.35(-0.88%) |
Jan 03, 2022 | 41.75 | 42.47 | 38.58 | 39.88 | 207,418 | -1.44(-3.48%) |
Dec 31, 2021 | 39.34 | 41.53 | 38.92 | 41.32 | 577,049 | +2.06(+5.25%) |
Dec 30, 2021 | 38.64 | 39.56 | 38.47 | 39.26 | 131,216 | +0.51(+1.32%) |
Dec 29, 2021 | 38.59 | 39.13 | 38.00 | 38.75 | 65,112 | +0.31(+0.81%) |
Dec 28, 2021 | 39.35 | 39.36 | 38.38 | 38.44 | 104,243 | -0.88(-2.24%) |
Dec 27, 2021 | 39.26 | 39.46 | 38.31 | 39.32 | 111,425 | +0.03(+0.08%) |
Dec 23, 2021 | 38.62 | 39.48 | 38.06 | 39.29 | 222,168 | +0.86(+2.24%) |
Dec 22, 2021 | 37.24 | 38.55 | 36.94 | 38.43 | 79,528 | +0.99(+2.64%) |
Dec 21, 2021 | 37.24 | 37.87 | 36.46 | 37.44 | 126,474 | +0.84(+2.30%) |
Dec 20, 2021 | 36.02 | 36.77 | 35.04 | 36.60 | 127,074 | -0.14(-0.38%) |
Dec 17, 2021 | 35.08 | 37.72 | 34.72 | 36.74 | 373,029 | +1.64(+4.67%) |
Dec 16, 2021 | 37.36 | 37.49 | 35.01 | 35.10 | 181,080 | -2.15(-5.77%) |
Dec 15, 2021 | 35.64 | 37.27 | 34.84 | 37.25 | 182,116 | +1.85(+5.23%) |
Dec 14, 2021 | 35.40 | 37.13 | 34.94 | 35.40 | 197,386 | -1.95(-5.22%) |
Dec 13, 2021 | 35.91 | 38.01 | 34.28 | 37.35 | 133,437 | -0.24(-0.64%) |
Dec 10, 2021 | 38.56 | 40.05 | 37.28 | 37.59 | 114,404 | -0.87(-2.26%) |
Dec 09, 2021 | 39.39 | 39.58 | 38.40 | 38.46 | 105,634 | -1.33(-3.34%) |
Dec 08, 2021 | 39.04 | 39.94 | 38.71 | 39.79 | 134,376 | +0.73(+1.87%) |
Dec 07, 2021 | 36.44 | 39.81 | 36.30 | 39.06 | 244,684 | +3.01(+8.35%) |
Dec 06, 2021 | 33.99 | 36.17 | 33.41 | 36.05 | 274,585 | +2.38(+7.07%) |
Dec 03, 2021 | 35.24 | 35.99 | 33.25 | 33.67 | 431,276 | -1.31(-3.75%) |
Dec 02, 2021 | 35.17 | 36.38 | 34.32 | 34.98 | 185,353 | -0.01(-0.04%) |