Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 55.56 | 56.75 | 55.46 | 56.55 | 1,549,473 | +1.05(+1.89%) |
Jan 30, 2023 | 55.13 | 56.52 | 55.02 | 55.51 | 2,837,066 | +0.42(+0.76%) |
Jan 27, 2023 | 54.35 | 55.27 | 54.20 | 55.08 | 932,104 | +0.22(+0.41%) |
Jan 26, 2023 | 54.53 | 55.31 | 53.80 | 54.86 | 3,599,204 | +0.40(+0.74%) |
Jan 25, 2023 | 54.92 | 54.92 | 53.60 | 54.46 | 4,678,189 | -0.48(-0.87%) |
Jan 24, 2023 | 57.26 | 57.43 | 54.86 | 54.93 | 4,735,699 | -2.57(-4.47%) |
Jan 23, 2023 | 57.70 | 58.22 | 57.16 | 57.51 | 9,807,537 | +1.23(+2.19%) |
Jan 20, 2023 | 56.00 | 56.67 | 55.49 | 56.27 | 1,106,625 | +0.46(+0.82%) |
Jan 19, 2023 | 55.33 | 56.09 | 55.33 | 55.81 | 1,010,960 | +0.19(+0.34%) |
Jan 18, 2023 | 55.98 | 56.08 | 55.50 | 55.63 | 1,246,747 | -0.33(-0.58%) |
Jan 17, 2023 | 55.68 | 56.52 | 55.53 | 55.95 | 837,136 | +0.36(+0.64%) |
Jan 13, 2023 | 55.28 | 55.70 | 55.20 | 55.60 | 1,025,100 | +0.08(+0.15%) |
Jan 12, 2023 | 55.94 | 55.94 | 55.32 | 55.51 | 914,321 | -0.37(-0.67%) |
Jan 11, 2023 | 55.59 | 56.18 | 55.37 | 55.89 | 1,321,664 | +0.48(+0.86%) |
Jan 10, 2023 | 54.79 | 55.46 | 54.29 | 55.41 | 1,047,733 | +0.76(+1.39%) |
Jan 09, 2023 | 54.95 | 55.19 | 54.58 | 54.65 | 1,200,085 | -0.20(-0.36%) |
Jan 06, 2023 | 53.82 | 55.03 | 53.64 | 54.85 | 770,926 | +1.39(+2.61%) |
Jan 05, 2023 | 53.78 | 54.02 | 53.31 | 53.46 | 737,594 | -0.84(-1.55%) |
Jan 04, 2023 | 54.50 | 54.63 | 53.94 | 54.30 | 541,580 | +0.27(+0.50%) |
Jan 03, 2023 | 54.34 | 54.36 | 53.62 | 54.03 | 972,760 | -0.06(-0.10%) |
Dec 30, 2022 | 53.88 | 54.17 | 53.53 | 54.08 | 535,642 | -0.19(-0.34%) |
Dec 29, 2022 | 54.10 | 54.53 | 53.69 | 54.27 | 1,394,548 | +0.47(+0.87%) |
Dec 28, 2022 | 54.02 | 54.55 | 53.60 | 53.80 | 1,811,362 | +0.12(+0.23%) |
Dec 27, 2022 | 52.64 | 53.69 | 52.33 | 53.68 | 1,678,327 | +1.19(+2.26%) |
Dec 23, 2022 | 52.23 | 52.68 | 51.90 | 52.49 | 1,293,276 | +0.26(+0.50%) |
Dec 22, 2022 | 51.63 | 52.32 | 51.42 | 52.23 | 2,019,991 | +0.08(+0.16%) |
Dec 21, 2022 | 50.81 | 52.15 | 50.52 | 52.15 | 998,298 | +1.34(+2.63%) |
Dec 20, 2022 | 50.76 | 51.20 | 50.32 | 50.81 | 766,448 | -0.24(-0.48%) |
Dec 19, 2022 | 51.64 | 51.74 | 50.70 | 51.05 | 1,083,334 | -0.55(-1.07%) |
Dec 16, 2022 | 51.90 | 52.56 | 50.90 | 51.61 | 2,298,808 | -0.15(-0.29%) |
Dec 15, 2022 | 52.88 | 53.01 | 51.59 | 51.76 | 1,918,209 | -1.62(-3.03%) |
Dec 14, 2022 | 53.18 | 54.43 | 53.14 | 53.37 | 1,616,885 | +0.20(+0.37%) |
Dec 13, 2022 | 53.84 | 53.93 | 52.56 | 53.18 | 888,879 | +0.36(+0.67%) |
Dec 12, 2022 | 53.22 | 53.34 | 52.18 | 52.82 | 1,147,047 | -0.07(-0.14%) |
Dec 09, 2022 | 53.31 | 53.70 | 52.68 | 52.90 | 812,464 | -0.52(-0.98%) |
Dec 08, 2022 | 51.80 | 53.53 | 51.76 | 53.42 | 1,516,342 | +1.56(+3.01%) |
Dec 07, 2022 | 51.03 | 52.27 | 50.83 | 51.86 | 1,012,306 | +0.76(+1.48%) |
Dec 06, 2022 | 51.41 | 51.53 | 50.47 | 51.10 | 1,085,412 | -0.45(-0.87%) |
Dec 05, 2022 | 51.42 | 52.43 | 51.08 | 51.55 | 1,633,915 | +0.63(+1.23%) |
Dec 02, 2022 | 50.24 | 51.23 | 50.09 | 50.92 | 1,115,249 | +0.18(+0.35%) |
Dec 01, 2022 | 51.44 | 51.49 | 50.55 | 50.74 | 894,270 | -0.55(-1.08%) |
Nov 30, 2022 | 49.88 | 51.35 | 49.80 | 51.30 | 1,268,024 | +1.47(+2.95%) |
Nov 29, 2022 | 50.62 | 50.65 | 49.74 | 49.83 | 1,318,346 | -0.85(-1.68%) |
Nov 28, 2022 | 50.82 | 51.38 | 50.51 | 50.68 | 898,385 | -0.22(-0.44%) |
Nov 25, 2022 | 50.33 | 51.24 | 49.91 | 50.90 | 667,815 | +0.81(+1.62%) |
Nov 23, 2022 | 50.57 | 51.06 | 49.96 | 50.09 | 1,338,481 | -0.86(-1.69%) |
Nov 22, 2022 | 51.77 | 52.07 | 50.74 | 50.95 | 1,078,928 | -1.26(-2.42%) |
Nov 21, 2022 | 51.12 | 52.84 | 50.95 | 52.21 | 1,857,597 | +1.11(+2.17%) |
Nov 18, 2022 | 51.74 | 52.03 | 50.40 | 51.11 | 1,248,881 | -0.20(-0.40%) |
Nov 17, 2022 | 51.63 | 51.90 | 50.19 | 51.31 | 1,863,371 | -0.80(-1.54%) |
Nov 16, 2022 | 52.77 | 52.93 | 51.45 | 52.11 | 2,851,073 | -0.64(-1.22%) |
Nov 15, 2022 | 52.39 | 53.25 | 51.68 | 52.75 | 1,656,396 | +0.64(+1.23%) |
Nov 14, 2022 | 51.42 | 52.63 | 51.22 | 52.11 | 3,739,992 | +1.07(+2.10%) |
Nov 11, 2022 | 49.41 | 51.17 | 49.28 | 51.04 | 2,057,917 | +1.41(+2.85%) |
Nov 10, 2022 | 48.69 | 49.69 | 47.94 | 49.63 | 2,570,826 | +2.27(+4.80%) |
Nov 09, 2022 | 46.55 | 48.64 | 46.36 | 47.35 | 3,982,447 | +0.41(+0.87%) |
Nov 08, 2022 | 47.35 | 47.69 | 46.63 | 46.95 | 4,827,530 | -0.79(-1.66%) |
Nov 07, 2022 | 51.18 | 51.24 | 45.34 | 47.74 | 7,904,460 | -10.27(-17.70%) |
Nov 04, 2022 | 58.26 | 58.96 | 57.29 | 58.00 | 412,429 | +0.15(+0.26%) |
Nov 03, 2022 | 56.98 | 58.42 | 56.40 | 57.85 | 297,587 | +0.32(+0.55%) |
Nov 02, 2022 | 59.93 | 57.37 | 57.54 | 497,905 | -3.08(-5.08%) | |
Nov 01, 2022 | 61.45 | 61.45 | 60.36 | 60.62 | 179,651 | -0.19(-0.31%) |
Oct 31, 2022 | 61.16 | 61.27 | 60.64 | 60.80 | 196,741 | -0.57(-0.93%) |
Oct 28, 2022 | 59.47 | 61.46 | 59.36 | 61.37 | 203,957 | +2.06(+3.47%) |
Oct 27, 2022 | 59.46 | 60.29 | 59.29 | 59.31 | 204,730 | -0.26(-0.44%) |
Oct 26, 2022 | 60.17 | 60.47 | 59.31 | 59.58 | 179,709 | -0.17(-0.28%) |
Oct 25, 2022 | 59.36 | 59.75 | 58.80 | 59.74 | 223,424 | +0.46(+0.77%) |
Oct 24, 2022 | 59.02 | 59.50 | 58.39 | 59.29 | 173,594 | +0.61(+1.05%) |
Oct 21, 2022 | 57.62 | 58.99 | 57.56 | 58.67 | 248,352 | +0.76(+1.32%) |
Oct 20, 2022 | 59.08 | 59.36 | 57.51 | 57.91 | 242,097 | -1.24(-2.09%) |
Oct 19, 2022 | 59.33 | 59.54 | 58.76 | 59.15 | 268,466 | -0.38(-0.64%) |
Oct 18, 2022 | 59.72 | 60.14 | 59.03 | 59.53 | 304,562 | +0.34(+0.57%) |
Oct 17, 2022 | 57.65 | 59.49 | 57.53 | 59.19 | 365,728 | +1.99(+3.48%) |
Oct 14, 2022 | 57.56 | 58.61 | 57.10 | 57.20 | 411,466 | +0.30(+0.52%) |
Oct 13, 2022 | 55.20 | 57.11 | 54.65 | 56.90 | 311,189 | +0.90(+1.61%) |
Oct 12, 2022 | 56.21 | 56.28 | 55.66 | 56.00 | 281,111 | -0.22(-0.40%) |
Oct 11, 2022 | 55.94 | 56.65 | 55.75 | 56.22 | 321,074 | +0.43(+0.77%) |
Oct 10, 2022 | 56.30 | 56.30 | 55.43 | 55.80 | 200,468 | -0.45(-0.79%) |
Oct 07, 2022 | 56.74 | 56.76 | 55.77 | 56.24 | 363,045 | -1.11(-1.93%) |
Oct 06, 2022 | 59.06 | 59.17 | 57.32 | 57.35 | 260,746 | -1.72(-2.91%) |
Oct 05, 2022 | 59.77 | 59.91 | 58.58 | 59.07 | 529,109 | -1.85(-3.04%) |
Oct 04, 2022 | 59.58 | 60.97 | 59.31 | 60.92 | 582,434 | +2.19(+3.72%) |
Oct 03, 2022 | 58.60 | 59.01 | 57.95 | 58.74 | 938,544 | +0.59(+1.01%) |
Sep 30, 2022 | 59.55 | 59.68 | 58.14 | 58.15 | 391,629 | -1.39(-2.33%) |
Sep 29, 2022 | 60.35 | 60.67 | 59.52 | 59.54 | 359,357 | -1.01(-1.66%) |
Sep 28, 2022 | 59.05 | 60.81 | 58.75 | 60.54 | 375,488 | +1.49(+2.52%) |
Sep 27, 2022 | 58.77 | 59.45 | 58.68 | 59.05 | 585,516 | +0.72(+1.23%) |
Sep 26, 2022 | 58.10 | 59.43 | 57.78 | 58.34 | 331,448 | -0.02(-0.03%) |
Sep 23, 2022 | 58.53 | 58.77 | 57.93 | 58.36 | 458,813 | -0.47(-0.79%) |
Sep 22, 2022 | 59.73 | 59.78 | 58.52 | 58.82 | 351,103 | -0.85(-1.42%) |
Sep 21, 2022 | 60.27 | 61.00 | 59.64 | 59.67 | 489,101 | -0.51(-0.85%) |
Sep 20, 2022 | 61.00 | 61.18 | 60.01 | 60.18 | 381,537 | -0.94(-1.54%) |
Sep 19, 2022 | 60.78 | 61.22 | 60.17 | 61.12 | 736,043 | +0.20(+0.32%) |
Sep 16, 2022 | 60.25 | 61.42 | 60.17 | 60.92 | 531,581 | +0.00(+0.00%) |
Sep 15, 2022 | 61.03 | 61.73 | 60.74 | 60.92 | 331,315 | -0.34(-0.56%) |
Sep 14, 2022 | 62.17 | 62.34 | 60.83 | 61.27 | 294,181 | -0.64(-1.04%) |
Sep 13, 2022 | 62.59 | 63.23 | 61.82 | 61.91 | 329,321 | -1.77(-2.78%) |
Sep 12, 2022 | 63.71 | 64.14 | 63.18 | 63.68 | 334,969 | -0.04(-0.06%) |
Sep 09, 2022 | 63.32 | 63.82 | 63.32 | 63.72 | 422,093 | +0.53(+0.84%) |
Sep 08, 2022 | 64.86 | 64.86 | 62.87 | 63.19 | 377,973 | -1.74(-2.68%) |
Sep 07, 2022 | 64.46 | 65.08 | 63.77 | 64.93 | 582,803 | +0.50(+0.78%) |
Sep 06, 2022 | 65.38 | 65.78 | 64.27 | 64.42 | 280,886 | -0.91(-1.40%) |
Sep 02, 2022 | 65.66 | 66.97 | 65.11 | 65.34 | 363,708 | +0.03(+0.04%) |
Sep 01, 2022 | 64.46 | 65.31 | 63.93 | 65.31 | 560,442 | +0.77(+1.20%) |
Aug 31, 2022 | 64.88 | 65.14 | 64.01 | 64.54 | 381,366 | -0.38(-0.59%) |
Aug 30, 2022 | 64.76 | 65.07 | 64.42 | 64.92 | 258,448 | -0.07(-0.11%) |
Aug 29, 2022 | 64.68 | 65.36 | 64.25 | 64.99 | 200,619 | +0.31(+0.47%) |
Aug 26, 2022 | 65.76 | 66.02 | 64.66 | 64.69 | 258,116 | -1.18(-1.79%) |
Aug 25, 2022 | 65.89 | 65.96 | 64.82 | 65.87 | 254,587 | +0.37(+0.57%) |
Aug 24, 2022 | 66.25 | 66.31 | 65.39 | 65.49 | 218,577 | -0.47(-0.71%) |
Aug 23, 2022 | 65.88 | 66.03 | 65.25 | 65.96 | 198,109 | +0.26(+0.40%) |
Aug 22, 2022 | 65.10 | 65.76 | 64.82 | 65.70 | 230,801 | +0.35(+0.54%) |
Aug 19, 2022 | 65.61 | 65.61 | 64.53 | 65.35 | 224,084 | -0.57(-0.86%) |
Aug 18, 2022 | 66.00 | 66.59 | 65.83 | 65.91 | 294,626 | +0.32(+0.49%) |
Aug 17, 2022 | 65.52 | 65.79 | 65.15 | 65.59 | 259,946 | -0.03(-0.04%) |
Aug 16, 2022 | 65.28 | 66.02 | 65.19 | 65.62 | 363,367 | -0.29(-0.44%) |
Aug 15, 2022 | 66.01 | 66.57 | 65.58 | 65.90 | 181,194 | -0.23(-0.35%) |
Aug 12, 2022 | 64.73 | 66.18 | 64.73 | 66.14 | 272,167 | +1.30(+2.00%) |
Aug 11, 2022 | 65.01 | 66.24 | 64.75 | 64.84 | 311,367 | -0.43(-0.65%) |
Aug 10, 2022 | 65.91 | 66.36 | 65.00 | 65.26 | 554,901 | +0.47(+0.73%) |
Aug 09, 2022 | 63.80 | 64.90 | 63.41 | 64.79 | 677,063 | +0.94(+1.47%) |
Aug 08, 2022 | 62.90 | 65.58 | 62.90 | 63.85 | 679,497 | +1.13(+1.80%) |
Aug 05, 2022 | 66.81 | 66.88 | 61.47 | 62.72 | 1,583,517 | -4.65(-6.90%) |
Aug 04, 2022 | 66.55 | 67.43 | 66.37 | 67.37 | 759,381 | +0.81(+1.21%) |
Aug 03, 2022 | 66.16 | 66.87 | 65.88 | 66.56 | 453,306 | +0.56(+0.84%) |
Aug 02, 2022 | 66.49 | 66.99 | 65.99 | 66.01 | 514,005 | -0.75(-1.12%) |
Aug 01, 2022 | 66.61 | 66.99 | 66.06 | 66.76 | 626,230 | -0.06(-0.10%) |
Jul 29, 2022 | 65.49 | 67.32 | 65.49 | 66.82 | 525,189 | +1.30(+1.98%) |
Jul 28, 2022 | 64.51 | 65.83 | 64.51 | 65.52 | 479,965 | +0.88(+1.36%) |
Jul 27, 2022 | 64.07 | 64.84 | 63.67 | 64.64 | 236,642 | +0.64(+1.00%) |
Jul 26, 2022 | 63.81 | 64.51 | 63.59 | 64.00 | 247,179 | -0.14(-0.22%) |
Jul 25, 2022 | 63.89 | 64.34 | 62.88 | 64.14 | 329,212 | -0.04(-0.06%) |
Jul 22, 2022 | 63.09 | 64.20 | 62.65 | 64.18 | 458,035 | +1.11(+1.76%) |
Jul 21, 2022 | 62.12 | 63.35 | 62.05 | 63.07 | 649,982 | +0.74(+1.19%) |
Jul 20, 2022 | 64.09 | 64.09 | 61.85 | 62.32 | 677,687 | -1.43(-2.24%) |
Jul 19, 2022 | 62.49 | 64.21 | 62.49 | 63.75 | 698,681 | +1.42(+2.28%) |
Jul 18, 2022 | 63.09 | 63.28 | 62.21 | 62.33 | 490,533 | -0.51(-0.81%) |
Jul 15, 2022 | 62.15 | 63.38 | 61.52 | 62.84 | 756,131 | +0.92(+1.48%) |
Jul 14, 2022 | 56.29 | 62.09 | 56.14 | 61.93 | 1,560,026 | +5.98(+10.69%) |
Jul 13, 2022 | 60.05 | 60.20 | 55.95 | 55.95 | 905,461 | -5.54(-9.02%) |
Jul 12, 2022 | 60.21 | 61.86 | 60.21 | 61.49 | 636,992 | +0.72(+1.19%) |
Jul 11, 2022 | 60.97 | 61.30 | 60.13 | 60.77 | 485,483 | -0.23(-0.38%) |
Jul 08, 2022 | 60.23 | 61.36 | 60.23 | 61.00 | 586,370 | +0.45(+0.74%) |
Jul 07, 2022 | 60.87 | 61.07 | 60.05 | 60.55 | 601,164 | -0.37(-0.61%) |
Jul 06, 2022 | 59.77 | 61.22 | 59.77 | 60.92 | 498,546 | +1.14(+1.91%) |
Jul 05, 2022 | 61.21 | 61.85 | 58.88 | 59.78 | 691,171 | -2.79(-4.46%) |
Jul 01, 2022 | 60.18 | 62.97 | 60.05 | 62.57 | 1,120,579 | +2.25(+3.74%) |
Jun 30, 2022 | 58.97 | 60.36 | 58.31 | 60.32 | 527,557 | +1.34(+2.28%) |
Jun 29, 2022 | 58.31 | 59.09 | 57.91 | 58.98 | 407,037 | +0.97(+1.68%) |
Jun 28, 2022 | 58.41 | 59.26 | 57.99 | 58.00 | 615,217 | +0.07(+0.13%) |
Jun 27, 2022 | 57.45 | 58.88 | 57.12 | 57.93 | 733,529 | +0.67(+1.17%) |
Jun 24, 2022 | 56.45 | 57.30 | 56.34 | 57.26 | 561,458 | +1.18(+2.10%) |
Jun 23, 2022 | 55.50 | 56.16 | 54.88 | 56.08 | 505,246 | +0.73(+1.32%) |
Jun 22, 2022 | 55.59 | 55.95 | 55.06 | 55.35 | 429,232 | -0.61(-1.09%) |
Jun 21, 2022 | 55.70 | 56.33 | 55.49 | 55.96 | 471,414 | +0.80(+1.45%) |
Jun 17, 2022 | 54.66 | 55.73 | 54.55 | 55.17 | 915,031 | +0.49(+0.90%) |
Jun 16, 2022 | 56.01 | 56.07 | 54.29 | 54.68 | 711,439 | -1.90(-3.36%) |
Jun 15, 2022 | 56.54 | 56.95 | 55.51 | 56.58 | 542,886 | +0.38(+0.68%) |
Jun 14, 2022 | 55.78 | 56.74 | 55.43 | 56.20 | 495,096 | +0.47(+0.85%) |
Jun 13, 2022 | 54.49 | 56.79 | 54.28 | 55.72 | 616,116 | +0.32(+0.59%) |
Jun 10, 2022 | 55.44 | 55.81 | 55.02 | 55.40 | 300,860 | -0.76(-1.35%) |
Jun 09, 2022 | 55.90 | 56.59 | 55.64 | 56.16 | 217,561 | +0.21(+0.38%) |
Jun 08, 2022 | 57.09 | 57.09 | 55.74 | 55.95 | 210,283 | -1.23(-2.16%) |
Jun 07, 2022 | 57.04 | 57.50 | 56.49 | 57.18 | 258,506 | +0.27(+0.47%) |
Jun 06, 2022 | 56.41 | 57.35 | 56.06 | 56.91 | 325,091 | +0.40(+0.71%) |
Jun 03, 2022 | 56.76 | 56.95 | 56.29 | 56.51 | 260,252 | -0.56(-0.97%) |
Jun 02, 2022 | 55.87 | 57.10 | 55.87 | 57.07 | 286,121 | +1.31(+2.34%) |
Jun 01, 2022 | 56.15 | 56.46 | 55.23 | 55.76 | 374,106 | -0.05(-0.08%) |
May 31, 2022 | 55.46 | 56.09 | 54.71 | 55.81 | 376,541 | +0.19(+0.35%) |
May 27, 2022 | 55.38 | 55.89 | 55.32 | 55.61 | 450,097 | +0.45(+0.82%) |
May 26, 2022 | 54.90 | 55.83 | 54.84 | 55.16 | 445,604 | +0.46(+0.85%) |
May 25, 2022 | 54.80 | 55.08 | 54.06 | 54.69 | 511,846 | -0.04(-0.07%) |
May 24, 2022 | 54.94 | 55.10 | 53.95 | 54.73 | 465,903 | -0.17(-0.30%) |
May 23, 2022 | 55.82 | 55.94 | 54.58 | 54.90 | 319,880 | -0.52(-0.93%) |
May 20, 2022 | 56.33 | 56.44 | 54.36 | 55.41 | 348,933 | -0.48(-0.86%) |
May 19, 2022 | 55.74 | 56.63 | 55.35 | 55.89 | 416,807 | -0.14(-0.25%) |
May 18, 2022 | 56.21 | 56.67 | 55.88 | 56.03 | 284,619 | -0.90(-1.57%) |
May 17, 2022 | 58.03 | 58.25 | 56.68 | 56.93 | 394,396 | -0.40(-0.69%) |
May 16, 2022 | 56.64 | 57.60 | 56.14 | 57.33 | 428,689 | +0.21(+0.37%) |
May 13, 2022 | 55.58 | 57.40 | 55.35 | 57.11 | 859,080 | +2.72(+5.01%) |
May 12, 2022 | 53.77 | 54.90 | 52.90 | 54.39 | 737,335 | +0.56(+1.05%) |
May 11, 2022 | 53.01 | 54.62 | 52.83 | 53.83 | 887,358 | +1.11(+2.10%) |
May 10, 2022 | 49.12 | 53.77 | 49.12 | 52.72 | 1,455,878 | +5.64(+11.98%) |
May 09, 2022 | 47.66 | 47.70 | 46.80 | 47.08 | 532,511 | -1.23(-2.54%) |
May 06, 2022 | 48.33 | 48.84 | 47.59 | 48.30 | 303,503 | -0.34(-0.70%) |
May 05, 2022 | 49.62 | 50.24 | 48.28 | 48.65 | 338,592 | -1.40(-2.80%) |
May 04, 2022 | 49.22 | 50.35 | 48.38 | 50.05 | 1,295,767 | +0.83(+1.69%) |
May 03, 2022 | 48.98 | 49.67 | 48.84 | 49.22 | 640,560 | +0.12(+0.24%) |
May 02, 2022 | 50.57 | 50.70 | 48.59 | 49.10 | 393,052 | -1.76(-3.47%) |
Apr 29, 2022 | 51.96 | 52.63 | 50.83 | 50.86 | 296,261 | -1.18(-2.27%) |
Apr 28, 2022 | 51.69 | 52.33 | 50.98 | 52.04 | 526,215 | +0.82(+1.60%) |
Apr 27, 2022 | 50.21 | 51.53 | 50.21 | 51.22 | 297,833 | +0.70(+1.39%) |
Apr 26, 2022 | 51.91 | 52.32 | 50.36 | 50.52 | 330,325 | -1.61(-3.08%) |
Apr 25, 2022 | 51.24 | 52.25 | 50.72 | 52.13 | 360,927 | +0.92(+1.80%) |
Apr 22, 2022 | 52.13 | 52.35 | 51.03 | 51.20 | 377,426 | -1.12(-2.14%) |
Apr 21, 2022 | 53.24 | 53.40 | 52.12 | 52.32 | 553,528 | -0.56(-1.06%) |
Apr 20, 2022 | 52.06 | 53.00 | 50.68 | 52.88 | 568,734 | +1.30(+2.52%) |
Apr 19, 2022 | 50.81 | 51.76 | 50.47 | 51.58 | 609,729 | +0.92(+1.82%) |
Apr 18, 2022 | 51.16 | 51.33 | 50.40 | 50.66 | 331,270 | -0.68(-1.33%) |
Apr 14, 2022 | 53.07 | 53.12 | 51.34 | 51.34 | 350,411 | -1.34(-2.54%) |
Apr 13, 2022 | 52.63 | 53.23 | 52.43 | 52.68 | 311,265 | +0.01(+0.02%) |
Apr 12, 2022 | 53.74 | 53.74 | 52.57 | 52.67 | 394,618 | -0.73(-1.37%) |
Apr 11, 2022 | 53.30 | 53.83 | 53.18 | 53.40 | 277,855 | -0.30(-0.55%) |
Apr 08, 2022 | 53.89 | 54.01 | 53.49 | 53.70 | 440,743 | -0.26(-0.48%) |
Apr 07, 2022 | 54.44 | 54.44 | 53.43 | 53.96 | 276,120 | -0.52(-0.95%) |
Apr 06, 2022 | 54.83 | 54.95 | 54.37 | 54.47 | 195,545 | -0.84(-1.52%) |
Apr 05, 2022 | 55.57 | 56.35 | 55.25 | 55.31 | 236,335 | -0.25(-0.45%) |
Apr 04, 2022 | 54.74 | 55.67 | 54.68 | 55.56 | 292,591 | +0.89(+1.62%) |
Apr 01, 2022 | 54.57 | 55.10 | 54.56 | 54.68 | 209,215 | +0.18(+0.32%) |
Mar 31, 2022 | 54.99 | 55.64 | 54.50 | 54.50 | 208,616 | -0.33(-0.61%) |
Mar 30, 2022 | 55.35 | 55.40 | 54.70 | 54.83 | 460,184 | -0.59(-1.07%) |
Mar 29, 2022 | 54.93 | 55.84 | 54.92 | 55.42 | 380,511 | +0.83(+1.52%) |
Mar 28, 2022 | 54.67 | 54.67 | 54.05 | 54.59 | 239,870 | +0.20(+0.37%) |
Mar 25, 2022 | 54.28 | 54.49 | 53.88 | 54.39 | 191,210 | +0.11(+0.20%) |
Mar 24, 2022 | 54.39 | 54.47 | 53.90 | 54.28 | 200,573 | -0.06(-0.12%) |
Mar 23, 2022 | 54.50 | 54.91 | 53.80 | 54.34 | 198,263 | -0.30(-0.56%) |
Mar 22, 2022 | 54.98 | 55.19 | 54.51 | 54.65 | 234,490 | -0.22(-0.40%) |
Mar 21, 2022 | 55.30 | 55.64 | 54.50 | 54.87 | 245,046 | -0.68(-1.23%) |
Mar 18, 2022 | 55.21 | 55.64 | 54.50 | 55.55 | 564,443 | -0.12(-0.22%) |
Mar 17, 2022 | 53.98 | 55.94 | 53.96 | 55.67 | 364,071 | +1.53(+2.83%) |
Mar 16, 2022 | 53.88 | 54.16 | 52.99 | 54.14 | 300,387 | +0.87(+1.63%) |
Mar 15, 2022 | 52.70 | 53.30 | 52.35 | 53.27 | 278,614 | +0.71(+1.35%) |
Mar 14, 2022 | 53.14 | 53.29 | 52.31 | 52.56 | 448,933 | -0.33(-0.63%) |
Mar 11, 2022 | 53.61 | 53.88 | 52.66 | 52.89 | 474,511 | -0.42(-0.80%) |
Mar 10, 2022 | 52.63 | 53.42 | 53.32 | 238,156 | +0.15(+0.28%) | |
Mar 09, 2022 | 52.59 | 53.60 | 52.59 | 53.17 | 641,751 | +1.21(+2.33%) |
Mar 08, 2022 | 52.13 | 53.55 | 51.91 | 51.96 | 735,134 | -0.46(-0.88%) |
Mar 07, 2022 | 52.85 | 53.52 | 52.26 | 52.42 | 613,487 | -0.34(-0.65%) |
Mar 04, 2022 | 51.74 | 53.00 | 51.74 | 52.76 | 444,172 | +0.67(+1.29%) |
Mar 03, 2022 | 52.03 | 52.36 | 51.54 | 52.09 | 536,991 | +0.17(+0.32%) |
Mar 02, 2022 | 50.34 | 52.70 | 50.34 | 51.92 | 724,968 | +1.95(+3.90%) |
Mar 01, 2022 | 48.49 | 50.47 | 48.36 | 49.98 | 589,043 | +1.62(+3.34%) |
Feb 28, 2022 | 47.96 | 48.56 | 47.76 | 48.36 | 505,318 | +0.18(+0.36%) |
Feb 25, 2022 | 48.11 | 48.43 | 47.75 | 48.18 | 686,220 | +0.14(+0.29%) |
Feb 24, 2022 | 45.39 | 48.14 | 45.39 | 48.05 | 751,645 | +1.43(+3.07%) |
Feb 23, 2022 | 47.87 | 48.33 | 46.56 | 46.62 | 867,743 | -1.17(-2.45%) |
Feb 22, 2022 | 47.94 | 48.62 | 47.29 | 47.79 | 1,196,278 | +0.44(+0.94%) |
Feb 18, 2022 | 47.34 | 0 | -5.70(-10.74%) | |||
Feb 17, 2022 | 53.21 | 53.72 | 52.79 | 53.04 | 443,331 | -0.49(-0.91%) |
Feb 16, 2022 | 53.49 | 53.80 | 53.05 | 53.53 | 479,858 | -0.11(-0.21%) |
Feb 15, 2022 | 53.58 | 53.89 | 53.49 | 53.64 | 461,659 | +0.65(+1.22%) |
Feb 14, 2022 | 52.90 | 53.50 | 52.50 | 53.00 | 548,358 | +0.01(+0.02%) |
Feb 11, 2022 | 54.30 | 54.56 | 52.66 | 52.99 | 551,233 | -1.32(-2.43%) |
Feb 10, 2022 | 56.64 | 56.82 | 54.06 | 54.31 | 1,705,683 | -3.39(-5.87%) |
Feb 09, 2022 | 56.88 | 57.95 | 56.88 | 57.69 | 2,580,100 | +1.39(+2.47%) |
Feb 08, 2022 | 55.17 | 56.69 | 55.14 | 56.31 | 346,193 | +0.91(+1.64%) |
Feb 07, 2022 | 56.18 | 56.18 | 55.11 | 55.40 | 284,746 | -0.25(-0.45%) |
Feb 04, 2022 | 55.82 | 56.03 | 54.98 | 55.64 | 236,668 | -0.42(-0.75%) |
Feb 03, 2022 | 56.20 | 56.07 | 361,662 | -0.85(-1.49%) | ||
Feb 02, 2022 | 57.06 | 57.23 | 56.66 | 56.91 | 245,004 | +0.17(+0.29%) |