Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 54.82 | 56.62 | 54.48 | 55.06 | 50,921 | -0.93(-1.66%) |
Jan 30, 2023 | 55.70 | 56.13 | 55.06 | 55.99 | 147,882 | +0.63(+1.14%) |
Jan 27, 2023 | 56.12 | 56.27 | 55.07 | 55.36 | 31,883 | +0.50(+0.91%) |
Jan 26, 2023 | 54.69 | 55.57 | 54.69 | 54.86 | 101,895 | +0.71(+1.32%) |
Jan 25, 2023 | 53.97 | 55.39 | 53.56 | 54.15 | 77,554 | -0.44(-0.80%) |
Jan 24, 2023 | 56.18 | 57.11 | 54.24 | 54.58 | 220,903 | -2.40(-4.21%) |
Jan 23, 2023 | 57.20 | 57.29 | 56.17 | 56.98 | 113,810 | +0.83(+1.48%) |
Jan 20, 2023 | 55.06 | 56.21 | 54.65 | 56.15 | 175,590 | +2.74(+5.14%) |
Jan 19, 2023 | 53.22 | 54.32 | 53.06 | 53.41 | 168,982 | +0.94(+1.79%) |
Jan 18, 2023 | 52.58 | 54.76 | 52.19 | 52.47 | 223,096 | -4.01(-7.11%) |
Jan 17, 2023 | 57.08 | 57.13 | 55.56 | 56.48 | 76,358 | +1.03(+1.85%) |
Jan 13, 2023 | 54.93 | 55.81 | 53.90 | 55.46 | 117,293 | +1.57(+2.91%) |
Jan 12, 2023 | 56.94 | 58.86 | 53.79 | 53.89 | 112,663 | -3.36(-5.87%) |
Jan 11, 2023 | 58.21 | 58.85 | 57.23 | 57.25 | 122,792 | -2.83(-4.71%) |
Jan 10, 2023 | 59.16 | 60.69 | 58.71 | 60.08 | 73,341 | +2.79(+4.87%) |
Jan 09, 2023 | 59.35 | 59.65 | 56.90 | 57.29 | 110,908 | -0.79(-1.37%) |
Jan 06, 2023 | 61.68 | 62.37 | 57.88 | 58.08 | 185,337 | -3.52(-5.72%) |
Jan 05, 2023 | 63.87 | 63.90 | 61.47 | 61.60 | 147,787 | -0.61(-0.98%) |
Jan 04, 2023 | 61.53 | 63.41 | 61.05 | 62.21 | 163,653 | -2.81(-4.32%) |
Jan 03, 2023 | 63.16 | 66.12 | 63.02 | 65.02 | 371,660 | -3.68(-5.36%) |
Dec 30, 2022 | 67.93 | 69.08 | 66.82 | 68.70 | 162,095 | +2.27(+3.42%) |
Dec 29, 2022 | 68.40 | 68.40 | 65.69 | 66.43 | 185,162 | -2.32(-3.37%) |
Dec 28, 2022 | 66.65 | 69.06 | 66.20 | 68.75 | 85,552 | +1.25(+1.85%) |
Dec 27, 2022 | 66.78 | 67.68 | 65.65 | 67.50 | 157,452 | +3.87(+6.08%) |
Dec 23, 2022 | 62.95 | 63.83 | 62.45 | 63.63 | 75,503 | +2.85(+4.69%) |
Dec 22, 2022 | 60.87 | 61.33 | 60.20 | 60.78 | 105,794 | -0.13(-0.21%) |
Dec 21, 2022 | 60.05 | 62.08 | 59.69 | 60.90 | 122,745 | -0.28(-0.46%) |
Dec 20, 2022 | 61.47 | 61.75 | 60.62 | 61.19 | 123,622 | +3.18(+5.48%) |
Dec 19, 2022 | 57.50 | 58.64 | 57.42 | 58.01 | 98,262 | +2.76(+5.00%) |
Dec 16, 2022 | 56.11 | 56.63 | 54.41 | 55.24 | 124,239 | +1.73(+3.24%) |
Dec 15, 2022 | 53.44 | 53.75 | 52.33 | 53.51 | 260,266 | -0.56(-1.04%) |
Dec 14, 2022 | 54.84 | 56.33 | 54.01 | 54.07 | 320,489 | -0.76(-1.39%) |
Dec 13, 2022 | 52.70 | 55.15 | 52.65 | 54.84 | 247,312 | -1.58(-2.80%) |
Dec 12, 2022 | 54.59 | 56.99 | 54.20 | 56.42 | 208,343 | -0.28(-0.50%) |
Dec 09, 2022 | 54.59 | 56.97 | 54.46 | 56.70 | 110,047 | +3.89(+7.37%) |
Dec 08, 2022 | 53.46 | 53.72 | 52.57 | 52.81 | 89,558 | +0.39(+0.75%) |
Dec 07, 2022 | 54.04 | 54.44 | 52.08 | 52.42 | 394,048 | -3.79(-6.74%) |
Dec 06, 2022 | 56.86 | 57.50 | 55.64 | 56.21 | 287,736 | -2.25(-3.84%) |
Dec 05, 2022 | 58.10 | 59.60 | 57.93 | 58.45 | 377,420 | +2.21(+3.92%) |
Dec 02, 2022 | 59.14 | 60.27 | 56.25 | 56.25 | 376,042 | -2.14(-3.67%) |
Dec 01, 2022 | 62.74 | 63.30 | 58.30 | 58.39 | 251,211 | -6.17(-9.56%) |
Nov 30, 2022 | 66.49 | 66.93 | 64.37 | 64.56 | 89,089 | -1.20(-1.82%) |
Nov 29, 2022 | 65.46 | 65.83 | 64.28 | 65.76 | 42,138 | +2.26(+3.55%) |
Nov 28, 2022 | 63.06 | 64.56 | 62.46 | 63.51 | 76,667 | -0.63(-0.98%) |
Nov 25, 2022 | 64.60 | 64.94 | 64.10 | 64.14 | 31,910 | +0.57(+0.89%) |
Nov 23, 2022 | 65.46 | 65.75 | 63.57 | 63.57 | 196,674 | -3.38(-5.04%) |
Nov 22, 2022 | 68.58 | 68.92 | 66.48 | 66.95 | 190,536 | -2.71(-3.89%) |
Nov 21, 2022 | 68.41 | 70.25 | 68.28 | 69.66 | 165,722 | -0.96(-1.36%) |
Nov 18, 2022 | 68.67 | 70.84 | 68.11 | 70.61 | 86,763 | +1.45(+2.09%) |
Nov 17, 2022 | 69.62 | 70.32 | 68.41 | 69.17 | 251,637 | +1.99(+2.96%) |
Nov 16, 2022 | 69.93 | 70.58 | 67.18 | 67.18 | 376,997 | -4.62(-6.43%) |
Nov 15, 2022 | 74.04 | 74.24 | 71.56 | 71.80 | 136,579 | -3.62(-4.81%) |
Nov 14, 2022 | 74.83 | 76.44 | 74.73 | 75.42 | 74,191 | +0.81(+1.09%) |
Nov 11, 2022 | 75.20 | 75.94 | 73.92 | 74.61 | 150,497 | +0.44(+0.60%) |
Nov 10, 2022 | 78.57 | 78.57 | 73.72 | 74.17 | 450,795 | -9.40(-11.25%) |
Nov 09, 2022 | 85.50 | 85.80 | 82.40 | 83.57 | 158,768 | -0.71(-0.84%) |
Nov 08, 2022 | 85.58 | 85.70 | 82.63 | 84.28 | 153,468 | -2.81(-3.22%) |
Nov 07, 2022 | 83.14 | 87.09 | 82.79 | 87.09 | 171,634 | +2.68(+3.18%) |
Nov 04, 2022 | 82.40 | 84.40 | 80.94 | 84.40 | 138,987 | +3.88(+4.82%) |
Nov 03, 2022 | 82.19 | 82.24 | 79.37 | 80.52 | 199,262 | +1.51(+1.91%) |
Nov 02, 2022 | 77.52 | 79.96 | 75.98 | 79.01 | 259,730 | +0.79(+1.01%) |
Nov 01, 2022 | 76.38 | 79.29 | 76.34 | 78.22 | 156,953 | -2.60(-3.22%) |
Oct 31, 2022 | 79.73 | 83.03 | 79.20 | 80.82 | 140,274 | +2.19(+2.79%) |
Oct 28, 2022 | 78.56 | 79.63 | 76.84 | 78.63 | 126,785 | +1.66(+2.16%) |
Oct 27, 2022 | 78.28 | 80.01 | 76.16 | 76.97 | 320,330 | -2.59(-3.26%) |
Oct 26, 2022 | 81.10 | 81.44 | 78.53 | 79.56 | 294,154 | -3.85(-4.61%) |
Oct 25, 2022 | 84.40 | 84.94 | 82.66 | 83.41 | 389,940 | -7.53(-8.28%) |
Oct 24, 2022 | 89.66 | 92.58 | 87.90 | 90.93 | 297,250 | +2.12(+2.39%) |
Oct 21, 2022 | 89.12 | 90.62 | 86.30 | 88.81 | 443,864 | +4.70(+5.59%) |
Oct 20, 2022 | 81.52 | 84.47 | 80.72 | 84.11 | 276,195 | +3.95(+4.93%) |
Oct 19, 2022 | 78.37 | 80.49 | 78.13 | 80.16 | 117,056 | +4.19(+5.52%) |
Oct 18, 2022 | 76.41 | 79.11 | 75.61 | 75.96 | 115,772 | -0.44(-0.57%) |
Oct 17, 2022 | 73.62 | 76.73 | 72.80 | 76.40 | 188,247 | +1.10(+1.46%) |
Oct 14, 2022 | 71.81 | 76.12 | 71.60 | 75.30 | 85,943 | +1.90(+2.59%) |
Oct 13, 2022 | 75.47 | 75.58 | 71.41 | 73.40 | 145,125 | +2.08(+2.92%) |
Oct 12, 2022 | 73.68 | 73.87 | 71.05 | 71.32 | 84,333 | -1.16(-1.61%) |
Oct 11, 2022 | 72.39 | 74.27 | 70.40 | 72.48 | 140,761 | -0.79(-1.08%) |
Oct 10, 2022 | 70.90 | 74.40 | 70.85 | 73.27 | 200,272 | +3.16(+4.51%) |
Oct 07, 2022 | 70.57 | 71.04 | 68.77 | 70.11 | 143,669 | +2.11(+3.11%) |
Oct 06, 2022 | 66.71 | 68.86 | 66.42 | 67.99 | 114,172 | +1.03(+1.54%) |
Oct 05, 2022 | 66.46 | 68.60 | 66.37 | 66.96 | 144,962 | +2.11(+3.25%) |
Oct 04, 2022 | 63.67 | 65.26 | 62.84 | 64.86 | 120,565 | +0.46(+0.72%) |
Oct 03, 2022 | 64.24 | 65.59 | 62.88 | 64.40 | 132,731 | -3.15(-4.66%) |
Sep 30, 2022 | 64.14 | 67.93 | 63.19 | 67.54 | 119,898 | +2.41(+3.70%) |
Sep 29, 2022 | 66.74 | 66.92 | 64.35 | 65.13 | 192,908 | +1.17(+1.83%) |
Sep 28, 2022 | 66.63 | 67.86 | 63.96 | 63.96 | 423,266 | -7.22(-10.15%) |
Sep 27, 2022 | 67.83 | 71.24 | 67.31 | 71.18 | 358,945 | +5.33(+8.09%) |
Sep 26, 2022 | 63.26 | 66.69 | 62.96 | 65.85 | 172,932 | +3.55(+5.69%) |
Sep 23, 2022 | 62.96 | 64.33 | 61.12 | 62.31 | 242,296 | -0.84(-1.34%) |
Sep 22, 2022 | 62.23 | 63.92 | 62.11 | 63.15 | 262,204 | +4.58(+7.81%) |
Sep 21, 2022 | 60.94 | 62.74 | 58.54 | 58.58 | 281,716 | -3.07(-4.99%) |
Sep 20, 2022 | 62.49 | 62.96 | 60.63 | 61.65 | 172,482 | +1.86(+3.11%) |
Sep 19, 2022 | 60.25 | 60.84 | 59.08 | 59.79 | 46,298 | -0.32(-0.53%) |
Sep 16, 2022 | 60.31 | 60.59 | 58.82 | 60.11 | 113,298 | +1.33(+2.27%) |
Sep 15, 2022 | 58.81 | 59.34 | 58.51 | 58.78 | 38,645 | +0.22(+0.38%) |
Sep 14, 2022 | 59.53 | 60.00 | 58.45 | 58.56 | 158,168 | -0.60(-1.01%) |
Sep 13, 2022 | 61.06 | 61.58 | 59.10 | 59.15 | 212,899 | -0.52(-0.86%) |
Sep 12, 2022 | 57.46 | 60.36 | 57.21 | 59.67 | 144,826 | +1.55(+2.68%) |
Sep 09, 2022 | 57.99 | 59.20 | 57.37 | 58.11 | 141,875 | -0.29(-0.50%) |
Sep 08, 2022 | 57.26 | 58.42 | 56.22 | 58.41 | 103,237 | +1.71(+3.02%) |
Sep 07, 2022 | 58.03 | 58.24 | 56.39 | 56.69 | 123,052 | -2.89(-4.85%) |
Sep 06, 2022 | 57.22 | 59.62 | 57.22 | 59.58 | 204,686 | +4.25(+7.68%) |
Sep 02, 2022 | 56.21 | 56.49 | 54.94 | 55.33 | 116,681 | -1.03(-1.83%) |
Sep 01, 2022 | 55.12 | 57.29 | 54.99 | 56.36 | 237,455 | +3.02(+5.66%) |
Aug 31, 2022 | 52.31 | 53.75 | 51.52 | 53.34 | 78,331 | +1.57(+3.04%) |
Aug 30, 2022 | 52.32 | 52.95 | 51.16 | 51.77 | 88,883 | -0.55(-1.05%) |
Aug 29, 2022 | 51.99 | 52.99 | 51.93 | 52.32 | 49,418 | +1.36(+2.67%) |
Aug 26, 2022 | 52.77 | 53.03 | 50.54 | 50.96 | 140,462 | -1.14(-2.18%) |
Aug 25, 2022 | 54.27 | 54.76 | 51.78 | 52.10 | 135,036 | -2.37(-4.35%) |
Aug 24, 2022 | 53.95 | 54.89 | 53.51 | 54.47 | 184,970 | +1.32(+2.49%) |
Aug 23, 2022 | 53.04 | 53.66 | 51.22 | 53.15 | 300,277 | +0.81(+1.54%) |
Aug 22, 2022 | 51.97 | 53.00 | 51.93 | 52.34 | 115,360 | +0.54(+1.05%) |
Aug 19, 2022 | 51.49 | 52.13 | 51.41 | 51.80 | 194,177 | +2.36(+4.78%) |
Aug 18, 2022 | 49.29 | 49.64 | 48.44 | 49.43 | 103,549 | -0.20(-0.41%) |
Aug 17, 2022 | 49.16 | 50.11 | 49.12 | 49.64 | 114,477 | +1.60(+3.33%) |
Aug 16, 2022 | 48.86 | 50.17 | 47.96 | 48.04 | 111,372 | -0.56(-1.16%) |
Aug 15, 2022 | 47.58 | 48.61 | 47.03 | 48.60 | 110,047 | +0.06(+0.12%) |
Aug 12, 2022 | 48.95 | 49.75 | 48.55 | 48.55 | 116,325 | -1.45(-2.90%) |
Aug 11, 2022 | 47.10 | 50.34 | 46.86 | 49.99 | 199,720 | +3.25(+6.96%) |
Aug 10, 2022 | 46.00 | 47.14 | 44.75 | 46.74 | 147,972 | +1.00(+2.18%) |
Aug 09, 2022 | 46.00 | 46.27 | 45.31 | 45.75 | 117,649 | +0.31(+0.68%) |
Aug 08, 2022 | 46.17 | 46.28 | 45.16 | 45.44 | 145,665 | -2.06(-4.34%) |
Aug 05, 2022 | 46.87 | 48.23 | 46.87 | 47.50 | 213,936 | +3.05(+6.86%) |
Aug 04, 2022 | 44.75 | 45.22 | 44.20 | 44.45 | 130,269 | +0.11(+0.24%) |
Aug 03, 2022 | 46.89 | 47.94 | 44.33 | 44.34 | 187,467 | -2.13(-4.59%) |
Aug 02, 2022 | 43.55 | 46.73 | 43.10 | 46.48 | 226,442 | +2.70(+6.17%) |
Aug 01, 2022 | 45.78 | 46.00 | 43.71 | 43.77 | 308,602 | -3.27(-6.95%) |
Jul 29, 2022 | 46.75 | 47.20 | 44.74 | 47.04 | 143,600 | +0.32(+0.68%) |
Jul 28, 2022 | 46.29 | 47.21 | 45.25 | 46.72 | 242,471 | -1.09(-2.29%) |
Jul 27, 2022 | 46.38 | 47.83 | 45.88 | 47.82 | 164,196 | +0.81(+1.72%) |
Jul 26, 2022 | 45.36 | 47.13 | 44.97 | 47.01 | 107,851 | -0.23(-0.49%) |
Jul 25, 2022 | 47.92 | 48.19 | 47.04 | 47.24 | 187,193 | +1.32(+2.88%) |
Jul 22, 2022 | 46.15 | 46.53 | 45.00 | 45.92 | 320,566 | -2.38(-4.93%) |
Jul 21, 2022 | 50.10 | 50.26 | 48.15 | 48.30 | 61,393 | -2.63(-5.16%) |
Jul 20, 2022 | 50.21 | 51.67 | 49.74 | 50.93 | 73,022 | -0.44(-0.85%) |
Jul 19, 2022 | 50.41 | 52.17 | 50.32 | 51.36 | 113,216 | +0.89(+1.76%) |
Jul 18, 2022 | 50.05 | 51.36 | 50.04 | 50.47 | 77,436 | +1.50(+3.07%) |
Jul 15, 2022 | 49.25 | 49.66 | 48.19 | 48.97 | 50,583 | -0.81(-1.62%) |
Jul 14, 2022 | 50.30 | 50.95 | 49.01 | 49.78 | 81,172 | +1.22(+2.51%) |
Jul 13, 2022 | 52.16 | 52.41 | 48.39 | 48.56 | 115,435 | -1.85(-3.67%) |
Jul 12, 2022 | 49.90 | 50.51 | 48.84 | 50.41 | 245,378 | -0.83(-1.61%) |
Jul 11, 2022 | 52.28 | 52.28 | 50.64 | 51.24 | 75,009 | -2.69(-4.99%) |
Jul 08, 2022 | 52.62 | 54.51 | 52.62 | 53.93 | 140,123 | +1.75(+3.35%) |
Jul 07, 2022 | 50.44 | 52.57 | 50.43 | 52.18 | 169,964 | +1.37(+2.69%) |
Jul 06, 2022 | 47.57 | 50.86 | 47.45 | 50.81 | 150,890 | +2.42(+5.01%) |
Jul 05, 2022 | 48.13 | 49.09 | 47.18 | 48.39 | 420,993 | -1.35(-2.71%) |
Jul 01, 2022 | 49.40 | 50.42 | 47.31 | 49.74 | 368,110 | -1.56(-3.05%) |
Jun 30, 2022 | 51.17 | 51.34 | 50.00 | 51.30 | 152,546 | -1.37(-2.60%) |
Jun 29, 2022 | 54.82 | 55.02 | 52.44 | 52.67 | 152,374 | -2.51(-4.56%) |
Jun 28, 2022 | 56.38 | 57.04 | 55.11 | 55.18 | 72,279 | -0.60(-1.07%) |
Jun 27, 2022 | 56.39 | 56.46 | 54.92 | 55.78 | 89,724 | +1.37(+2.51%) |
Jun 24, 2022 | 53.31 | 54.56 | 52.43 | 54.41 | 137,677 | +2.09(+3.99%) |
Jun 23, 2022 | 52.61 | 53.06 | 50.98 | 52.32 | 354,636 | -1.47(-2.74%) |
Jun 22, 2022 | 54.41 | 54.80 | 53.53 | 53.80 | 237,495 | -4.60(-7.88%) |
Jun 21, 2022 | 58.42 | 58.88 | 57.27 | 58.40 | 195,469 | +2.91(+5.25%) |
Jun 17, 2022 | 55.67 | 57.19 | 54.45 | 55.48 | 165,684 | -0.76(-1.34%) |
Jun 16, 2022 | 61.29 | 61.74 | 56.24 | 56.24 | 312,628 | -1.16(-2.01%) |
Jun 15, 2022 | 58.87 | 60.57 | 57.35 | 57.39 | 308,681 | -3.43(-5.64%) |
Jun 14, 2022 | 57.94 | 61.13 | 57.45 | 60.82 | 339,915 | +2.31(+3.95%) |
Jun 13, 2022 | 56.93 | 60.09 | 56.64 | 58.51 | 358,821 | +4.93(+9.20%) |
Jun 10, 2022 | 53.01 | 54.75 | 52.34 | 53.58 | 560,206 | +0.88(+1.67%) |
Jun 09, 2022 | 53.42 | 53.64 | 52.42 | 52.70 | 110,146 | -0.46(-0.87%) |
Jun 08, 2022 | 52.38 | 53.17 | 51.79 | 53.17 | 66,828 | +1.27(+2.45%) |
Jun 07, 2022 | 52.49 | 52.49 | 51.09 | 51.89 | 150,822 | -1.63(-3.05%) |
Jun 06, 2022 | 51.84 | 53.58 | 51.51 | 53.53 | 122,071 | +2.68(+5.28%) |
Jun 03, 2022 | 51.95 | 52.18 | 50.70 | 50.85 | 110,571 | +0.37(+0.74%) |
Jun 02, 2022 | 49.92 | 51.43 | 49.92 | 50.47 | 113,449 | -0.01(-0.02%) |
Jun 01, 2022 | 49.42 | 51.11 | 49.05 | 50.48 | 157,131 | +0.23(+0.46%) |
May 31, 2022 | 49.60 | 51.00 | 49.56 | 50.25 | 254,883 | +2.80(+5.90%) |
May 27, 2022 | 47.02 | 47.71 | 46.56 | 47.45 | 177,686 | -0.21(-0.45%) |
May 26, 2022 | 47.36 | 48.79 | 47.29 | 47.67 | 131,287 | +0.57(+1.21%) |
May 25, 2022 | 46.69 | 47.94 | 46.69 | 47.10 | 123,077 | -0.52(-1.10%) |
May 24, 2022 | 49.00 | 49.00 | 46.64 | 47.62 | 325,684 | -2.91(-5.77%) |
May 23, 2022 | 49.19 | 50.57 | 48.62 | 50.54 | 126,925 | +2.34(+4.85%) |
May 20, 2022 | 49.98 | 50.06 | 47.64 | 48.20 | 293,169 | -1.79(-3.59%) |
May 19, 2022 | 47.99 | 50.29 | 47.86 | 49.99 | 370,907 | -0.29(-0.58%) |
May 18, 2022 | 53.31 | 53.37 | 50.16 | 50.29 | 257,525 | -3.37(-6.28%) |
May 17, 2022 | 53.22 | 53.66 | 52.45 | 53.65 | 86,903 | +1.92(+3.71%) |
May 16, 2022 | 51.33 | 51.73 | 50.34 | 51.73 | 115,029 | +0.14(+0.28%) |
May 13, 2022 | 50.30 | 51.65 | 50.22 | 51.59 | 143,213 | +2.16(+4.37%) |
May 12, 2022 | 48.99 | 49.54 | 48.08 | 49.43 | 336,017 | +0.20(+0.41%) |
May 11, 2022 | 53.50 | 53.75 | 49.23 | 49.23 | 346,084 | -2.88(-5.52%) |
May 10, 2022 | 51.80 | 52.42 | 50.38 | 52.11 | 428,830 | -1.54(-2.87%) |
May 09, 2022 | 56.35 | 56.51 | 53.56 | 53.65 | 416,816 | -1.36(-2.47%) |
May 06, 2022 | 54.44 | 55.44 | 53.18 | 55.00 | 349,354 | +2.35(+4.45%) |
May 05, 2022 | 51.42 | 54.28 | 51.41 | 52.66 | 416,865 | +3.92(+8.04%) |
May 04, 2022 | 49.49 | 50.22 | 48.22 | 48.74 | 563,557 | -0.74(-1.49%) |
May 03, 2022 | 48.21 | 49.57 | 47.62 | 49.48 | 398,903 | -0.92(-1.82%) |
May 02, 2022 | 49.67 | 50.71 | 49.22 | 50.39 | 702,746 | +2.38(+4.96%) |
Apr 29, 2022 | 48.10 | 48.38 | 46.29 | 48.01 | 294,236 | +1.75(+3.78%) |
Apr 28, 2022 | 46.87 | 47.35 | 46.18 | 46.26 | 154,157 | -0.05(-0.12%) |
Apr 27, 2022 | 44.88 | 46.47 | 44.78 | 46.32 | 177,493 | +1.58(+3.54%) |
Apr 26, 2022 | 44.85 | 45.36 | 44.03 | 44.73 | 334,607 | -1.31(-2.86%) |
Apr 25, 2022 | 46.32 | 46.64 | 44.90 | 46.05 | 792,249 | -1.35(-2.85%) |
Apr 22, 2022 | 47.40 | 47.70 | 45.87 | 47.40 | 237,498 | +0.70(+1.50%) |
Apr 21, 2022 | 46.47 | 48.47 | 46.47 | 46.70 | 244,686 | +0.86(+1.88%) |
Apr 20, 2022 | 47.36 | 47.92 | 45.27 | 45.84 | 364,363 | -2.67(-5.51%) |
Apr 19, 2022 | 48.69 | 49.23 | 48.05 | 48.51 | 337,168 | +0.97(+2.04%) |
Apr 18, 2022 | 46.62 | 48.02 | 46.43 | 47.54 | 326,145 | +0.80(+1.71%) |
Apr 14, 2022 | 44.59 | 47.08 | 44.56 | 46.74 | 408,528 | +2.59(+5.86%) |
Apr 13, 2022 | 44.25 | 44.45 | 42.95 | 44.16 | 334,888 | -0.30(-0.68%) |
Apr 12, 2022 | 43.29 | 44.74 | 43.14 | 44.46 | 388,974 | +0.21(+0.48%) |
Apr 11, 2022 | 43.52 | 44.85 | 43.22 | 44.25 | 557,788 | +1.87(+4.42%) |
Apr 08, 2022 | 41.94 | 43.08 | 41.66 | 42.37 | 318,195 | +1.41(+3.45%) |
Apr 07, 2022 | 41.28 | 41.86 | 40.74 | 40.96 | 290,358 | +1.09(+2.74%) |
Apr 06, 2022 | 40.92 | 40.96 | 39.34 | 39.87 | 267,289 | +0.87(+2.23%) |
Apr 05, 2022 | 37.19 | 39.18 | 37.11 | 38.99 | 199,384 | +2.42(+6.61%) |
Apr 04, 2022 | 36.25 | 37.14 | 36.17 | 36.58 | 103,579 | +0.60(+1.65%) |
Apr 01, 2022 | 37.68 | 38.09 | 35.41 | 35.98 | 251,815 | -0.15(-0.42%) |
Mar 31, 2022 | 36.28 | 36.51 | 35.76 | 36.13 | 165,992 | -0.39(-1.07%) |
Mar 30, 2022 | 37.93 | 37.96 | 36.33 | 36.52 | 140,834 | -0.82(-2.19%) |
Mar 29, 2022 | 37.52 | 38.17 | 36.65 | 37.34 | 207,375 | -0.91(-2.37%) |
Mar 28, 2022 | 38.65 | 38.91 | 37.54 | 38.25 | 190,273 | -1.00(-2.56%) |
Mar 25, 2022 | 38.51 | 40.15 | 38.51 | 39.25 | 158,085 | +1.56(+4.15%) |
Mar 24, 2022 | 38.29 | 38.38 | 37.14 | 37.69 | 221,165 | +0.91(+2.46%) |
Mar 23, 2022 | 38.73 | 39.17 | 36.78 | 36.78 | 446,970 | -2.63(-6.67%) |
Mar 22, 2022 | 39.11 | 39.67 | 38.90 | 39.41 | 201,889 | +1.35(+3.55%) |
Mar 21, 2022 | 37.16 | 38.37 | 36.91 | 38.06 | 527,805 | +2.52(+7.10%) |
Mar 18, 2022 | 36.16 | 36.18 | 35.43 | 35.54 | 144,245 | -1.31(-3.57%) |
Mar 17, 2022 | 35.93 | 37.39 | 35.56 | 36.85 | 229,813 | +0.86(+2.39%) |
Mar 16, 2022 | 36.83 | 38.06 | 35.76 | 35.99 | 503,054 | -1.00(-2.71%) |
Mar 15, 2022 | 35.94 | 37.34 | 35.72 | 37.00 | 157,929 | +0.13(+0.36%) |
Mar 14, 2022 | 36.17 | 36.88 | 36.00 | 36.86 | 293,840 | +2.38(+6.91%) |
Mar 11, 2022 | 34.94 | 35.01 | 34.09 | 34.48 | 139,576 | -0.33(-0.94%) |
Mar 10, 2022 | 34.51 | 35.36 | 34.34 | 34.81 | 348,708 | +1.44(+4.31%) |
Mar 09, 2022 | 32.91 | 33.58 | 32.78 | 33.37 | 178,789 | +0.98(+3.02%) |
Mar 08, 2022 | 32.55 | 32.78 | 32.10 | 32.39 | 160,927 | +1.05(+3.34%) |
Mar 07, 2022 | 31.49 | 31.71 | 30.57 | 31.34 | 233,230 | +0.54(+1.76%) |
Mar 04, 2022 | 30.69 | 31.42 | 30.42 | 30.80 | 283,545 | -1.64(-5.07%) |
Mar 03, 2022 | 32.75 | 33.08 | 31.90 | 32.45 | 181,472 | -1.09(-3.26%) |
Mar 02, 2022 | 31.33 | 33.54 | 31.02 | 33.54 | 326,940 | +3.23(+10.64%) |
Mar 01, 2022 | 31.07 | 31.24 | 29.70 | 30.31 | 398,333 | -1.18(-3.75%) |
Feb 28, 2022 | 32.84 | 32.84 | 31.37 | 31.50 | 328,035 | -2.16(-6.43%) |
Feb 25, 2022 | 33.71 | 34.20 | 33.40 | 33.66 | 148,686 | -0.12(-0.35%) |
Feb 24, 2022 | 32.05 | 34.07 | 32.00 | 33.78 | 324,387 | -0.06(-0.18%) |
Feb 23, 2022 | 33.12 | 33.91 | 33.04 | 33.84 | 120,892 | +1.29(+3.96%) |
Feb 22, 2022 | 33.09 | 33.33 | 32.47 | 32.55 | 121,578 | -0.20(-0.62%) |
Feb 18, 2022 | 32.76 | 0 | -1.09(-3.23%) | |||
Feb 17, 2022 | 34.12 | 34.56 | 33.27 | 33.85 | 241,616 | -0.83(-2.38%) |
Feb 16, 2022 | 34.50 | 35.62 | 34.44 | 34.68 | 205,043 | -0.57(-1.61%) |
Feb 15, 2022 | 34.82 | 35.27 | 34.62 | 35.25 | 166,764 | +1.16(+3.39%) |
Feb 14, 2022 | 33.61 | 34.47 | 33.29 | 34.09 | 217,072 | +1.19(+3.62%) |
Feb 11, 2022 | 33.96 | 35.04 | 32.75 | 32.90 | 314,793 | -1.48(-4.32%) |
Feb 10, 2022 | 33.41 | 34.65 | 33.32 | 34.38 | 325,165 | +1.49(+4.53%) |
Feb 09, 2022 | 32.65 | 33.00 | 32.22 | 32.89 | 145,586 | -0.17(-0.53%) |
Feb 08, 2022 | 32.87 | 33.25 | 32.76 | 33.07 | 233,570 | +0.72(+2.22%) |
Feb 07, 2022 | 32.55 | 32.79 | 32.24 | 32.35 | 235,874 | -0.08(-0.25%) |
Feb 04, 2022 | 31.84 | 32.62 | 31.77 | 32.43 | 201,209 | +1.38(+4.43%) |
Feb 03, 2022 | 31.47 | 30.87 | 31.05 | 150,032 | +0.71(+2.34%) | |
Feb 02, 2022 | 30.55 | 30.55 | 29.49 | 30.34 | 157,658 | -0.34(-1.10%) |