Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 66.16 | 66.70 | 65.03 | 65.65 | 118,923 | -1.21(-1.81%) |
Dec 29, 2022 | 65.68 | 67.12 | 65.68 | 66.86 | 98,026 | +1.94(+2.99%) |
Dec 28, 2022 | 65.93 | 66.67 | 64.91 | 64.92 | 73,138 | -0.98(-1.49%) |
Dec 27, 2022 | 65.29 | 66.39 | 65.15 | 65.90 | 65,527 | +0.60(+0.92%) |
Dec 23, 2022 | 64.92 | 65.91 | 64.57 | 65.30 | 77,324 | +0.20(+0.31%) |
Dec 22, 2022 | 66.35 | 66.45 | 64.15 | 65.10 | 128,231 | -2.09(-3.11%) |
Dec 21, 2022 | 65.60 | 67.72 | 65.06 | 67.19 | 159,797 | +2.22(+3.42%) |
Dec 20, 2022 | 64.91 | 65.72 | 64.44 | 64.97 | 173,734 | +0.28(+0.43%) |
Dec 19, 2022 | 64.13 | 65.51 | 63.92 | 64.69 | 169,319 | +0.70(+1.09%) |
Dec 16, 2022 | 63.74 | 64.21 | 63.01 | 63.99 | 628,810 | -0.43(-0.67%) |
Dec 15, 2022 | 66.50 | 66.50 | 64.21 | 64.42 | 171,056 | -2.88(-4.28%) |
Dec 14, 2022 | 67.30 | 68.75 | 66.88 | 67.30 | 141,494 | -0.07(-0.10%) |
Dec 13, 2022 | 69.08 | 69.18 | 67.30 | 67.37 | 209,022 | +0.47(+0.70%) |
Dec 12, 2022 | 66.54 | 66.92 | 65.91 | 66.90 | 245,402 | +0.55(+0.83%) |
Dec 09, 2022 | 67.18 | 67.71 | 66.34 | 66.35 | 144,316 | -1.09(-1.62%) |
Dec 08, 2022 | 66.66 | 67.56 | 66.11 | 67.44 | 175,606 | +1.25(+1.89%) |
Dec 07, 2022 | 66.16 | 66.86 | 65.56 | 66.19 | 112,195 | +0.18(+0.27%) |
Dec 06, 2022 | 67.57 | 67.57 | 65.50 | 66.01 | 178,369 | -1.22(-1.81%) |
Dec 05, 2022 | 68.76 | 69.36 | 67.00 | 67.23 | 312,054 | -2.26(-3.25%) |
Dec 02, 2022 | 67.05 | 69.88 | 67.05 | 69.49 | 136,322 | +1.68(+2.48%) |
Dec 01, 2022 | 67.14 | 67.87 | 65.92 | 67.81 | 196,048 | +0.91(+1.36%) |
Nov 30, 2022 | 66.69 | 67.02 | 66.00 | 66.90 | 538,329 | +0.23(+0.34%) |
Nov 29, 2022 | 67.45 | 68.72 | 66.65 | 66.67 | 162,786 | -0.90(-1.33%) |
Nov 28, 2022 | 70.42 | 70.42 | 67.32 | 67.57 | 174,159 | -3.23(-4.56%) |
Nov 25, 2022 | 70.81 | 71.28 | 70.54 | 70.80 | 35,710 | +0.12(+0.17%) |
Nov 23, 2022 | 70.05 | 71.11 | 69.91 | 70.68 | 108,167 | +0.44(+0.63%) |
Nov 22, 2022 | 71.14 | 71.14 | 69.96 | 70.24 | 127,181 | -0.53(-0.75%) |
Nov 21, 2022 | 70.91 | 71.51 | 70.69 | 70.77 | 143,623 | -0.07(-0.10%) |
Nov 18, 2022 | 71.17 | 71.55 | 70.59 | 70.84 | 144,664 | +0.98(+1.40%) |
Nov 17, 2022 | 69.59 | 70.73 | 68.86 | 69.86 | 212,778 | -0.77(-1.09%) |
Nov 16, 2022 | 70.97 | 71.56 | 69.97 | 70.63 | 237,343 | -0.54(-0.76%) |
Nov 15, 2022 | 71.01 | 72.01 | 70.27 | 71.17 | 282,242 | +0.53(+0.75%) |
Nov 14, 2022 | 71.63 | 72.00 | 70.49 | 70.64 | 206,640 | -1.87(-2.58%) |
Nov 11, 2022 | 72.84 | 75.25 | 72.45 | 72.51 | 225,917 | -0.57(-0.78%) |
Nov 10, 2022 | 72.24 | 73.36 | 72.08 | 73.08 | 235,836 | +2.95(+4.21%) |
Nov 09, 2022 | 68.81 | 70.74 | 68.17 | 70.13 | 266,482 | +0.69(+0.99%) |
Nov 08, 2022 | 70.59 | 70.95 | 68.58 | 69.44 | 233,832 | -0.54(-0.77%) |
Nov 07, 2022 | 67.40 | 70.19 | 66.29 | 69.98 | 225,705 | +2.93(+4.37%) |
Nov 04, 2022 | 65.90 | 68.70 | 64.94 | 67.05 | 394,813 | +3.49(+5.49%) |
Nov 03, 2022 | 62.26 | 64.26 | 61.49 | 63.56 | 128,071 | +0.40(+0.63%) |
Nov 02, 2022 | 65.43 | 62.88 | 63.16 | 222,767 | -2.47(-3.76%) | |
Nov 01, 2022 | 66.01 | 66.25 | 64.75 | 65.63 | 249,138 | -0.21(-0.32%) |
Oct 31, 2022 | 67.57 | 67.60 | 65.84 | 65.84 | 259,997 | -1.83(-2.70%) |
Oct 28, 2022 | 65.50 | 67.85 | 64.54 | 67.67 | 283,713 | +2.92(+4.51%) |
Oct 27, 2022 | 63.46 | 65.17 | 63.18 | 64.75 | 231,194 | +2.18(+3.48%) |
Oct 26, 2022 | 64.09 | 64.09 | 62.37 | 62.57 | 353,904 | -0.55(-0.87%) |
Oct 25, 2022 | 64.31 | 64.95 | 63.08 | 63.12 | 195,467 | -1.69(-2.61%) |
Oct 24, 2022 | 64.14 | 65.39 | 64.02 | 64.81 | 192,667 | +1.13(+1.77%) |
Oct 21, 2022 | 61.41 | 63.85 | 60.77 | 63.68 | 179,002 | +2.86(+4.70%) |
Oct 20, 2022 | 62.00 | 63.00 | 60.07 | 60.82 | 153,637 | -1.54(-2.47%) |
Oct 19, 2022 | 61.38 | 62.55 | 61.38 | 62.36 | 161,100 | +0.15(+0.24%) |
Oct 18, 2022 | 61.99 | 63.19 | 61.84 | 62.21 | 243,376 | +1.62(+2.67%) |
Oct 17, 2022 | 58.46 | 60.82 | 58.46 | 60.59 | 230,539 | +3.19(+5.56%) |
Oct 14, 2022 | 59.07 | 59.49 | 57.21 | 57.40 | 117,217 | -1.85(-3.12%) |
Oct 13, 2022 | 56.10 | 59.45 | 55.91 | 59.25 | 118,074 | +2.18(+3.82%) |
Oct 12, 2022 | 58.11 | 58.66 | 56.99 | 57.07 | 104,614 | -1.35(-2.31%) |
Oct 11, 2022 | 57.66 | 58.78 | 56.82 | 58.42 | 195,739 | +0.89(+1.55%) |
Oct 10, 2022 | 58.70 | 58.99 | 57.08 | 57.53 | 173,505 | -0.74(-1.27%) |
Oct 07, 2022 | 59.34 | 59.34 | 57.82 | 58.27 | 109,707 | -1.67(-2.79%) |
Oct 06, 2022 | 59.13 | 60.06 | 59.13 | 59.94 | 133,252 | +0.69(+1.16%) |
Oct 05, 2022 | 58.12 | 59.53 | 58.06 | 59.25 | 116,665 | +0.09(+0.15%) |
Oct 04, 2022 | 56.85 | 59.22 | 56.85 | 59.16 | 148,152 | +3.08(+5.49%) |
Oct 03, 2022 | 55.87 | 56.69 | 55.48 | 56.08 | 138,079 | +0.86(+1.56%) |
Sep 30, 2022 | 55.44 | 57.36 | 54.73 | 55.22 | 430,556 | +0.06(+0.11%) |
Sep 29, 2022 | 54.84 | 55.20 | 54.31 | 55.16 | 152,596 | -0.39(-0.70%) |
Sep 28, 2022 | 54.53 | 56.10 | 53.97 | 55.55 | 167,260 | +1.72(+3.20%) |
Sep 27, 2022 | 54.46 | 54.84 | 53.19 | 53.83 | 126,288 | +0.04(+0.07%) |
Sep 26, 2022 | 53.70 | 54.92 | 53.56 | 53.79 | 142,672 | -0.35(-0.65%) |
Sep 23, 2022 | 54.35 | 54.57 | 53.44 | 54.14 | 123,172 | -0.76(-1.38%) |
Sep 22, 2022 | 55.38 | 55.39 | 54.18 | 54.90 | 93,593 | -1.03(-1.84%) |
Sep 21, 2022 | 56.84 | 57.22 | 55.59 | 55.93 | 122,835 | -0.06(-0.11%) |
Sep 20, 2022 | 56.78 | 56.78 | 55.52 | 55.99 | 94,805 | -1.46(-2.54%) |
Sep 19, 2022 | 55.51 | 57.53 | 55.50 | 57.45 | 108,608 | +1.61(+2.88%) |
Sep 16, 2022 | 56.37 | 56.37 | 54.88 | 55.84 | 495,226 | -1.22(-2.14%) |
Sep 15, 2022 | 56.79 | 57.65 | 56.71 | 57.06 | 133,545 | -0.12(-0.21%) |
Sep 14, 2022 | 57.99 | 57.99 | 56.52 | 57.18 | 152,360 | -0.90(-1.55%) |
Sep 13, 2022 | 58.78 | 59.08 | 57.69 | 58.08 | 137,063 | -1.97(-3.28%) |
Sep 12, 2022 | 59.91 | 60.28 | 59.53 | 60.05 | 96,157 | +0.70(+1.18%) |
Sep 09, 2022 | 59.28 | 59.95 | 59.05 | 59.35 | 84,585 | +0.46(+0.78%) |
Sep 08, 2022 | 57.16 | 59.00 | 56.73 | 58.89 | 129,423 | +1.23(+2.13%) |
Sep 07, 2022 | 56.19 | 57.68 | 56.03 | 57.66 | 126,108 | +1.45(+2.58%) |
Sep 06, 2022 | 57.43 | 57.43 | 55.95 | 56.21 | 186,184 | -0.83(-1.46%) |
Sep 02, 2022 | 57.55 | 57.88 | 56.90 | 57.04 | 306,129 | -0.24(-0.42%) |
Sep 01, 2022 | 56.58 | 57.31 | 56.11 | 57.28 | 136,180 | +0.22(+0.39%) |
Aug 31, 2022 | 57.36 | 57.52 | 56.46 | 57.06 | 147,248 | -0.29(-0.51%) |
Aug 30, 2022 | 58.67 | 58.96 | 57.02 | 57.35 | 130,929 | -1.13(-1.93%) |
Aug 29, 2022 | 58.51 | 58.80 | 57.84 | 58.48 | 105,676 | -0.58(-0.98%) |
Aug 26, 2022 | 61.84 | 61.84 | 58.82 | 59.06 | 95,677 | -2.87(-4.63%) |
Aug 25, 2022 | 60.62 | 62.13 | 60.42 | 61.93 | 146,267 | +1.13(+1.86%) |
Aug 24, 2022 | 59.49 | 61.00 | 58.62 | 60.80 | 112,146 | +0.98(+1.64%) |
Aug 23, 2022 | 60.35 | 60.67 | 59.79 | 59.82 | 112,819 | -0.80(-1.32%) |
Aug 22, 2022 | 61.02 | 61.50 | 59.97 | 60.62 | 96,549 | -1.12(-1.81%) |
Aug 19, 2022 | 63.08 | 63.08 | 61.38 | 61.74 | 140,049 | -1.72(-2.71%) |
Aug 18, 2022 | 63.05 | 63.51 | 62.93 | 63.46 | 114,540 | +0.22(+0.35%) |
Aug 17, 2022 | 62.74 | 64.04 | 62.24 | 63.24 | 153,741 | -0.16(-0.25%) |
Aug 16, 2022 | 63.80 | 64.11 | 62.95 | 63.40 | 194,187 | -0.56(-0.88%) |
Aug 15, 2022 | 61.65 | 63.97 | 61.65 | 63.96 | 118,660 | +1.81(+2.91%) |
Aug 12, 2022 | 60.75 | 62.15 | 60.40 | 62.15 | 90,932 | +1.55(+2.56%) |
Aug 11, 2022 | 61.35 | 61.51 | 60.46 | 60.60 | 81,738 | +0.07(+0.12%) |
Aug 10, 2022 | 59.90 | 60.80 | 59.53 | 60.53 | 192,827 | +1.67(+2.84%) |
Aug 09, 2022 | 59.88 | 59.88 | 58.27 | 58.86 | 171,357 | -1.01(-1.69%) |
Aug 08, 2022 | 60.05 | 60.88 | 59.04 | 59.87 | 162,854 | +0.32(+0.54%) |
Aug 05, 2022 | 58.12 | 59.63 | 56.93 | 59.55 | 357,304 | +2.18(+3.80%) |
Aug 04, 2022 | 58.55 | 58.80 | 57.28 | 57.37 | 197,753 | -0.87(-1.49%) |
Aug 03, 2022 | 59.36 | 59.53 | 58.20 | 58.24 | 235,493 | -0.53(-0.90%) |
Aug 02, 2022 | 58.98 | 59.49 | 58.07 | 58.77 | 155,416 | -0.30(-0.51%) |
Aug 01, 2022 | 58.64 | 59.62 | 57.99 | 59.07 | 236,973 | -0.06(-0.10%) |
Jul 29, 2022 | 58.38 | 59.46 | 58.27 | 59.13 | 131,416 | +0.75(+1.28%) |
Jul 28, 2022 | 56.93 | 58.44 | 56.74 | 58.38 | 149,438 | +1.88(+3.33%) |
Jul 27, 2022 | 56.67 | 56.94 | 56.20 | 56.50 | 180,374 | -0.07(-0.12%) |
Jul 26, 2022 | 56.15 | 57.06 | 55.61 | 56.57 | 154,678 | +0.52(+0.93%) |
Jul 25, 2022 | 56.35 | 56.90 | 55.71 | 56.05 | 153,934 | -0.55(-0.97%) |
Jul 22, 2022 | 56.81 | 57.43 | 55.99 | 56.60 | 111,843 | -0.01(-0.02%) |
Jul 21, 2022 | 55.09 | 56.74 | 54.19 | 56.61 | 157,539 | +1.10(+1.98%) |
Jul 20, 2022 | 54.52 | 55.67 | 54.21 | 55.51 | 190,658 | +1.13(+2.08%) |
Jul 19, 2022 | 52.62 | 54.58 | 52.62 | 54.38 | 193,330 | +2.43(+4.68%) |
Jul 18, 2022 | 52.43 | 52.84 | 51.68 | 51.95 | 138,618 | -0.01(-0.02%) |
Jul 15, 2022 | 51.09 | 52.02 | 50.30 | 51.96 | 176,245 | +1.74(+3.46%) |
Jul 14, 2022 | 50.89 | 51.49 | 49.67 | 50.22 | 166,660 | -1.43(-2.77%) |
Jul 13, 2022 | 52.04 | 52.48 | 51.43 | 51.65 | 107,220 | -1.00(-1.90%) |
Jul 12, 2022 | 53.81 | 54.49 | 52.59 | 52.65 | 193,173 | -1.36(-2.52%) |
Jul 11, 2022 | 54.21 | 54.63 | 53.72 | 54.01 | 105,409 | -0.44(-0.81%) |
Jul 08, 2022 | 54.30 | 54.78 | 53.90 | 54.45 | 213,027 | +0.01(+0.02%) |
Jul 07, 2022 | 53.84 | 54.50 | 53.22 | 54.44 | 233,083 | +0.96(+1.80%) |
Jul 06, 2022 | 52.81 | 53.83 | 52.33 | 53.48 | 123,747 | +0.37(+0.70%) |
Jul 05, 2022 | 52.63 | 53.44 | 51.65 | 53.11 | 269,220 | -0.33(-0.62%) |
Jul 01, 2022 | 52.60 | 53.55 | 52.32 | 53.44 | 134,293 | +0.60(+1.14%) |
Jun 30, 2022 | 50.58 | 52.88 | 50.23 | 52.84 | 285,902 | +1.81(+3.55%) |
Jun 29, 2022 | 53.39 | 53.77 | 50.88 | 51.03 | 251,821 | -2.70(-5.03%) |
Jun 28, 2022 | 54.49 | 54.78 | 53.69 | 53.73 | 189,873 | -0.63(-1.16%) |
Jun 27, 2022 | 54.71 | 54.80 | 54.00 | 54.36 | 151,708 | -0.07(-0.13%) |
Jun 24, 2022 | 53.65 | 55.21 | 53.65 | 54.43 | 1,221,070 | +0.96(+1.80%) |
Jun 23, 2022 | 53.22 | 53.77 | 52.53 | 53.47 | 302,952 | +0.17(+0.32%) |
Jun 22, 2022 | 52.01 | 54.03 | 51.40 | 53.30 | 258,051 | +0.77(+1.47%) |
Jun 21, 2022 | 52.35 | 52.92 | 51.67 | 52.53 | 338,362 | +0.67(+1.29%) |
Jun 17, 2022 | 51.52 | 51.94 | 50.60 | 51.86 | 793,390 | +1.61(+3.20%) |
Jun 16, 2022 | 49.93 | 50.34 | 48.95 | 50.25 | 627,701 | -0.39(-0.77%) |
Jun 15, 2022 | 51.26 | 51.26 | 49.96 | 50.64 | 311,969 | -0.09(-0.18%) |
Jun 14, 2022 | 50.11 | 51.16 | 49.92 | 50.73 | 361,122 | +0.61(+1.22%) |
Jun 13, 2022 | 50.17 | 51.29 | 49.80 | 50.12 | 374,289 | -1.16(-2.26%) |
Jun 10, 2022 | 52.42 | 52.66 | 50.75 | 51.28 | 346,195 | -1.90(-3.57%) |
Jun 09, 2022 | 53.26 | 54.37 | 52.88 | 53.18 | 263,705 | -0.40(-0.75%) |
Jun 08, 2022 | 53.28 | 53.97 | 52.94 | 53.58 | 247,833 | -0.06(-0.11%) |
Jun 07, 2022 | 52.60 | 53.72 | 52.33 | 53.64 | 147,840 | +0.78(+1.48%) |
Jun 06, 2022 | 52.50 | 52.96 | 51.88 | 52.86 | 198,954 | +0.85(+1.63%) |
Jun 03, 2022 | 51.73 | 52.44 | 51.33 | 52.01 | 182,145 | -0.04(-0.08%) |
Jun 02, 2022 | 50.70 | 52.07 | 50.59 | 52.05 | 238,945 | +1.32(+2.60%) |
Jun 01, 2022 | 50.49 | 51.05 | 50.00 | 50.73 | 151,126 | +0.40(+0.79%) |
May 31, 2022 | 50.15 | 50.62 | 49.57 | 50.33 | 238,658 | -0.29(-0.57%) |
May 27, 2022 | 50.50 | 51.23 | 50.10 | 50.62 | 149,018 | +0.59(+1.18%) |
May 26, 2022 | 50.01 | 50.71 | 49.69 | 50.03 | 201,592 | +0.39(+0.79%) |
May 25, 2022 | 48.08 | 50.06 | 48.03 | 49.64 | 266,238 | +1.24(+2.56%) |
May 24, 2022 | 47.65 | 48.52 | 47.01 | 48.40 | 212,246 | +0.58(+1.21%) |
May 23, 2022 | 48.41 | 48.81 | 47.52 | 47.82 | 205,803 | -0.30(-0.62%) |
May 20, 2022 | 47.36 | 48.20 | 46.77 | 48.12 | 376,073 | +1.07(+2.27%) |
May 19, 2022 | 47.13 | 48.17 | 46.85 | 47.05 | 241,400 | -0.38(-0.80%) |
May 18, 2022 | 47.48 | 48.23 | 47.28 | 47.43 | 379,711 | -0.77(-1.60%) |
May 17, 2022 | 46.77 | 48.53 | 46.75 | 48.20 | 198,416 | +2.13(+4.62%) |
May 16, 2022 | 45.98 | 46.51 | 45.02 | 46.07 | 215,794 | -0.29(-0.63%) |
May 13, 2022 | 46.34 | 47.37 | 45.99 | 46.36 | 219,971 | +0.37(+0.80%) |
May 12, 2022 | 44.78 | 46.11 | 44.44 | 45.99 | 223,312 | +1.28(+2.86%) |
May 11, 2022 | 44.81 | 45.81 | 44.39 | 44.71 | 403,184 | -0.41(-0.91%) |
May 10, 2022 | 45.48 | 46.64 | 44.86 | 45.12 | 475,585 | +0.12(+0.27%) |
May 09, 2022 | 44.45 | 45.54 | 44.13 | 45.00 | 221,059 | -0.01(-0.02%) |
May 06, 2022 | 45.51 | 45.51 | 44.15 | 45.01 | 220,717 | -0.47(-1.03%) |
May 05, 2022 | 45.60 | 46.38 | 44.66 | 45.48 | 209,588 | -0.07(-0.15%) |
May 04, 2022 | 44.06 | 45.90 | 43.94 | 45.55 | 148,324 | +1.64(+3.73%) |
May 03, 2022 | 43.41 | 44.77 | 43.09 | 43.91 | 187,535 | +0.37(+0.85%) |
May 02, 2022 | 42.10 | 43.58 | 41.66 | 43.54 | 271,713 | +1.64(+3.91%) |
Apr 29, 2022 | 42.88 | 43.25 | 41.70 | 41.90 | 136,107 | -1.32(-3.05%) |
Apr 28, 2022 | 42.97 | 43.49 | 42.01 | 43.22 | 85,230 | +0.52(+1.22%) |
Apr 27, 2022 | 42.71 | 43.18 | 42.52 | 42.70 | 126,131 | -0.09(-0.21%) |
Apr 26, 2022 | 44.23 | 44.71 | 42.75 | 42.79 | 165,114 | -1.98(-4.42%) |
Apr 25, 2022 | 44.16 | 44.94 | 43.26 | 44.77 | 184,106 | +0.16(+0.36%) |
Apr 22, 2022 | 45.58 | 46.20 | 44.54 | 44.61 | 92,942 | -1.30(-2.83%) |
Apr 21, 2022 | 46.93 | 47.48 | 45.43 | 45.91 | 109,114 | -0.38(-0.82%) |
Apr 20, 2022 | 46.58 | 46.95 | 46.19 | 46.29 | 122,440 | +0.33(+0.72%) |
Apr 19, 2022 | 45.30 | 46.34 | 45.06 | 45.96 | 122,527 | +0.93(+2.07%) |
Apr 18, 2022 | 44.61 | 45.66 | 44.61 | 45.03 | 150,994 | +0.30(+0.67%) |
Apr 14, 2022 | 45.47 | 46.59 | 44.66 | 44.73 | 163,078 | -0.52(-1.15%) |
Apr 13, 2022 | 45.44 | 45.87 | 45.19 | 45.25 | 159,480 | -0.08(-0.18%) |
Apr 12, 2022 | 46.00 | 46.83 | 45.19 | 45.33 | 108,127 | +0.10(+0.22%) |
Apr 11, 2022 | 45.45 | 46.41 | 45.18 | 45.23 | 169,626 | -0.55(-1.20%) |
Apr 08, 2022 | 46.96 | 46.98 | 45.72 | 45.78 | 286,441 | -1.19(-2.53%) |
Apr 07, 2022 | 47.75 | 47.75 | 46.92 | 46.97 | 128,789 | -0.80(-1.67%) |
Apr 06, 2022 | 47.43 | 48.01 | 47.25 | 47.77 | 222,411 | -0.02(-0.04%) |
Apr 05, 2022 | 47.99 | 48.57 | 47.26 | 47.79 | 173,086 | -0.31(-0.64%) |
Apr 04, 2022 | 49.99 | 49.99 | 47.51 | 48.10 | 195,950 | -2.12(-4.22%) |
Apr 01, 2022 | 49.31 | 50.27 | 48.92 | 50.22 | 190,741 | +0.81(+1.64%) |
Mar 31, 2022 | 50.70 | 51.41 | 49.23 | 49.41 | 137,113 | -1.59(-3.12%) |
Mar 30, 2022 | 51.06 | 51.57 | 50.83 | 51.00 | 180,029 | -0.06(-0.12%) |
Mar 29, 2022 | 49.96 | 51.45 | 49.96 | 51.06 | 199,195 | +1.83(+3.72%) |
Mar 28, 2022 | 48.98 | 49.50 | 48.62 | 49.23 | 139,904 | +0.32(+0.65%) |
Mar 25, 2022 | 48.20 | 48.95 | 47.84 | 48.91 | 157,172 | +0.85(+1.77%) |
Mar 24, 2022 | 48.65 | 48.65 | 47.71 | 48.06 | 85,840 | -0.49(-1.01%) |
Mar 23, 2022 | 49.70 | 49.70 | 48.37 | 48.55 | 88,376 | -1.45(-2.90%) |
Mar 22, 2022 | 51.10 | 51.61 | 49.88 | 50.00 | 97,225 | -0.67(-1.32%) |
Mar 21, 2022 | 51.20 | 51.26 | 50.15 | 50.67 | 83,349 | -0.58(-1.13%) |
Mar 18, 2022 | 50.65 | 51.27 | 50.15 | 51.25 | 258,927 | +0.63(+1.24%) |
Mar 17, 2022 | 49.84 | 50.87 | 49.46 | 50.62 | 65,889 | +0.47(+0.94%) |
Mar 16, 2022 | 49.72 | 50.63 | 48.94 | 50.15 | 121,550 | +1.01(+2.06%) |
Mar 15, 2022 | 48.98 | 49.40 | 48.21 | 49.14 | 116,789 | +0.27(+0.55%) |
Mar 14, 2022 | 48.92 | 49.53 | 48.29 | 48.87 | 103,476 | +0.36(+0.74%) |
Mar 11, 2022 | 49.27 | 49.76 | 48.26 | 48.51 | 162,074 | -0.48(-0.98%) |
Mar 10, 2022 | 49.16 | 49.38 | 48.16 | 48.99 | 148,910 | -1.25(-2.49%) |
Mar 09, 2022 | 49.19 | 50.54 | 49.14 | 50.24 | 120,224 | +2.12(+4.41%) |
Mar 08, 2022 | 47.93 | 49.35 | 47.63 | 48.12 | 82,162 | +0.14(+0.29%) |
Mar 07, 2022 | 49.22 | 49.29 | 47.85 | 47.98 | 116,446 | -0.99(-2.02%) |
Mar 04, 2022 | 49.30 | 49.61 | 48.65 | 48.97 | 99,763 | -1.06(-2.12%) |
Mar 03, 2022 | 50.86 | 50.88 | 49.39 | 50.03 | 98,485 | -0.38(-0.75%) |
Mar 02, 2022 | 49.68 | 50.77 | 49.55 | 50.41 | 111,237 | +1.44(+2.94%) |
Mar 01, 2022 | 50.76 | 50.76 | 48.55 | 48.97 | 292,310 | -1.73(-3.41%) |
Feb 28, 2022 | 49.84 | 51.48 | 49.17 | 50.70 | 228,853 | +0.17(+0.34%) |
Feb 25, 2022 | 49.75 | 51.53 | 50.30 | 50.53 | 185,193 | +1.05(+2.12%) |
Feb 24, 2022 | 47.50 | 49.76 | 47.05 | 49.48 | 262,209 | -0.85(-1.69%) |
Feb 23, 2022 | 51.95 | 52.41 | 50.18 | 50.33 | 103,447 | -1.32(-2.56%) |
Feb 22, 2022 | 51.53 | 52.45 | 50.94 | 51.65 | 177,436 | -0.36(-0.69%) |
Feb 18, 2022 | 52.01 | 0 | -0.70(-1.33%) | |||
Feb 17, 2022 | 53.43 | 53.43 | 52.52 | 52.71 | 117,221 | -0.96(-1.79%) |
Feb 16, 2022 | 52.23 | 54.35 | 52.23 | 53.67 | 149,246 | +1.13(+2.15%) |
Feb 15, 2022 | 51.98 | 52.99 | 51.95 | 52.54 | 104,128 | +1.10(+2.14%) |
Feb 14, 2022 | 51.10 | 51.87 | 50.53 | 51.44 | 188,299 | +0.66(+1.30%) |
Feb 11, 2022 | 51.16 | 51.49 | 49.67 | 50.78 | 173,994 | -0.19(-0.37%) |
Feb 10, 2022 | 50.67 | 52.00 | 50.63 | 50.97 | 145,724 | -0.84(-1.62%) |
Feb 09, 2022 | 51.75 | 52.73 | 51.48 | 51.81 | 110,823 | +0.79(+1.55%) |
Feb 08, 2022 | 50.34 | 51.18 | 50.34 | 51.02 | 122,391 | +0.99(+1.98%) |
Feb 07, 2022 | 50.30 | 51.09 | 49.88 | 50.03 | 90,790 | -0.39(-0.77%) |
Feb 04, 2022 | 50.36 | 50.79 | 49.17 | 50.42 | 97,529 | -0.40(-0.79%) |
Feb 03, 2022 | 51.52 | 50.70 | 50.82 | 88,527 | -1.15(-2.21%) | |
Feb 02, 2022 | 52.38 | 52.80 | 51.40 | 51.97 | 162,923 | -0.47(-0.90%) |
Feb 01, 2022 | 52.20 | 52.57 | 50.88 | 52.44 | 257,330 | +0.26(+0.50%) |
Jan 31, 2022 | 49.56 | 52.29 | 52.18 | 268,084 | +2.25(+4.51%) | |
Jan 28, 2022 | 49.75 | 49.98 | 48.21 | 49.93 | 153,832 | +0.21(+0.42%) |
Jan 27, 2022 | 50.93 | 51.68 | 49.45 | 49.72 | 328,376 | -0.87(-1.72%) |
Jan 26, 2022 | 52.78 | 53.42 | 50.35 | 50.59 | 202,665 | -1.39(-2.67%) |
Jan 25, 2022 | 52.44 | 53.86 | 50.73 | 51.98 | 201,184 | -1.18(-2.22%) |
Jan 24, 2022 | 51.11 | 53.41 | 50.08 | 53.16 | 219,583 | +1.24(+2.39%) |
Jan 21, 2022 | 51.68 | 53.65 | 50.98 | 51.92 | 261,879 | +0.07(+0.14%) |
Jan 20, 2022 | 53.80 | 54.62 | 51.80 | 51.85 | 175,082 | -1.54(-2.88%) |
Jan 19, 2022 | 54.63 | 55.00 | 53.25 | 53.39 | 127,891 | -1.03(-1.89%) |
Jan 18, 2022 | 55.66 | 56.28 | 54.35 | 54.42 | 110,122 | -2.04(-3.61%) |
Jan 14, 2022 | 56.46 | 0 | -0.12(-0.21%) | |||
Jan 13, 2022 | 56.79 | 57.76 | 56.39 | 56.58 | 63,589 | +0.29(+0.52%) |
Jan 12, 2022 | 56.99 | 57.38 | 56.15 | 56.29 | 125,818 | -0.74(-1.30%) |
Jan 11, 2022 | 56.63 | 57.67 | 55.72 | 57.03 | 80,416 | +0.32(+0.56%) |
Jan 10, 2022 | 56.68 | 57.06 | 55.82 | 56.71 | 130,819 | -0.24(-0.42%) |
Jan 07, 2022 | 58.17 | 58.41 | 56.88 | 56.95 | 119,660 | -1.42(-2.43%) |
Jan 06, 2022 | 58.35 | 59.10 | 58.00 | 58.37 | 137,612 | -0.08(-0.14%) |
Jan 05, 2022 | 59.36 | 60.36 | 58.37 | 58.45 | 125,113 | -0.82(-1.38%) |
Jan 04, 2022 | 58.73 | 59.84 | 58.73 | 59.27 | 99,011 | +0.36(+0.61%) |