Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 50.75 | 51.64 | 50.23 | 51.63 | 47,056 | +0.89(+1.75%) |
Nov 29, 2022 | 50.55 | 50.80 | 50.49 | 50.74 | 25,219 | +0.20(+0.39%) |
Nov 28, 2022 | 51.14 | 51.26 | 50.37 | 50.55 | 116,308 | -0.97(-1.88%) |
Nov 25, 2022 | 51.34 | 51.57 | 51.34 | 51.51 | 14,192 | +0.20(+0.38%) |
Nov 23, 2022 | 51.10 | 51.47 | 51.10 | 51.32 | 30,646 | +0.22(+0.42%) |
Nov 22, 2022 | 50.93 | 51.20 | 50.88 | 51.10 | 46,770 | +0.33(+0.65%) |
Nov 21, 2022 | 50.49 | 50.87 | 50.49 | 50.77 | 107,997 | +0.20(+0.39%) |
Nov 18, 2022 | 50.65 | 50.72 | 50.31 | 50.58 | 51,714 | +0.35(+0.70%) |
Nov 17, 2022 | 49.75 | 50.24 | 49.47 | 50.22 | 88,935 | -0.22(-0.43%) |
Nov 16, 2022 | 50.71 | 50.71 | 50.31 | 50.44 | 69,026 | -0.42(-0.83%) |
Nov 15, 2022 | 51.05 | 51.10 | 50.59 | 50.86 | 165,037 | +0.50(+0.99%) |
Nov 14, 2022 | 50.53 | 51.03 | 50.35 | 50.36 | 60,706 | -0.34(-0.68%) |
Nov 11, 2022 | 50.72 | 51.13 | 50.57 | 50.70 | 82,096 | +0.03(+0.06%) |
Nov 10, 2022 | 49.98 | 50.72 | 49.85 | 50.67 | 174,806 | +2.23(+4.60%) |
Nov 09, 2022 | 48.91 | 49.21 | 48.37 | 48.44 | 34,341 | -0.77(-1.57%) |
Nov 08, 2022 | 48.99 | 49.49 | 48.68 | 49.22 | 129,878 | +0.40(+0.82%) |
Nov 07, 2022 | 48.56 | 48.88 | 48.27 | 48.81 | 74,769 | +0.53(+1.09%) |
Nov 04, 2022 | 48.25 | 48.41 | 47.60 | 48.29 | 86,197 | +0.66(+1.38%) |
Nov 03, 2022 | 46.72 | 48.00 | 46.64 | 47.63 | 59,955 | +0.37(+0.79%) |
Nov 02, 2022 | 48.14 | 47.24 | 47.26 | 39,329 | -1.01(-2.09%) | |
Nov 01, 2022 | 48.68 | 48.68 | 47.99 | 48.27 | 79,443 | +0.07(+0.14%) |
Oct 31, 2022 | 48.13 | 48.42 | 47.92 | 48.20 | 100,582 | -0.12(-0.24%) |
Oct 28, 2022 | 47.26 | 48.32 | 47.26 | 48.32 | 50,692 | +1.09(+2.30%) |
Oct 27, 2022 | 47.20 | 47.82 | 47.17 | 47.23 | 61,044 | +0.41(+0.88%) |
Oct 26, 2022 | 46.87 | 47.45 | 46.66 | 46.82 | 67,404 | +0.14(+0.29%) |
Oct 25, 2022 | 45.92 | 46.71 | 45.92 | 46.68 | 43,421 | +0.72(+1.57%) |
Oct 24, 2022 | 45.65 | 46.11 | 45.60 | 45.96 | 58,386 | +0.56(+1.23%) |
Oct 21, 2022 | 44.21 | 45.47 | 44.21 | 45.40 | 31,546 | +1.16(+2.63%) |
Oct 20, 2022 | 45.03 | 45.23 | 44.12 | 44.24 | 43,794 | -0.82(-1.82%) |
Oct 19, 2022 | 45.16 | 45.41 | 44.73 | 45.06 | 31,966 | -0.48(-1.05%) |
Oct 18, 2022 | 45.41 | 45.65 | 44.96 | 45.54 | 35,362 | +1.10(+2.46%) |
Oct 17, 2022 | 44.17 | 44.68 | 44.17 | 44.44 | 37,241 | +1.03(+2.37%) |
Oct 14, 2022 | 44.85 | 44.85 | 43.35 | 43.42 | 40,820 | -1.08(-2.42%) |
Oct 13, 2022 | 42.73 | 44.69 | 42.56 | 44.49 | 46,534 | +0.86(+1.97%) |
Oct 12, 2022 | 43.94 | 44.05 | 43.63 | 43.63 | 26,180 | -0.36(-0.83%) |
Oct 11, 2022 | 43.86 | 44.56 | 43.63 | 43.99 | 26,706 | -0.10(-0.22%) |
Oct 10, 2022 | 44.15 | 44.42 | 43.75 | 44.09 | 22,610 | +0.16(+0.36%) |
Oct 07, 2022 | 44.44 | 44.44 | 43.74 | 43.93 | 51,945 | -0.98(-2.18%) |
Oct 06, 2022 | 45.13 | 45.45 | 44.79 | 44.91 | 23,656 | -0.46(-1.01%) |
Oct 05, 2022 | 45.07 | 45.65 | 44.88 | 45.37 | 71,647 | -0.21(-0.45%) |
Oct 04, 2022 | 44.66 | 45.60 | 44.66 | 45.58 | 43,352 | +1.59(+3.62%) |
Oct 03, 2022 | 43.10 | 44.31 | 43.10 | 43.98 | 60,048 | +1.26(+2.95%) |
Sep 30, 2022 | 43.01 | 43.54 | 42.66 | 42.72 | 36,723 | -0.43(-1.00%) |
Sep 29, 2022 | 43.61 | 43.61 | 42.78 | 43.15 | 50,009 | -0.83(-1.89%) |
Sep 28, 2022 | 43.10 | 44.18 | 43.07 | 43.98 | 65,636 | +1.06(+2.46%) |
Sep 27, 2022 | 43.45 | 43.52 | 42.64 | 42.93 | 54,135 | -0.15(-0.34%) |
Sep 26, 2022 | 43.32 | 43.77 | 42.91 | 43.07 | 82,124 | -0.45(-1.03%) |
Sep 23, 2022 | 43.90 | 43.90 | 43.01 | 43.52 | 105,942 | -0.88(-1.98%) |
Sep 22, 2022 | 45.08 | 45.13 | 44.36 | 44.40 | 96,593 | -0.80(-1.77%) |
Sep 21, 2022 | 46.09 | 46.47 | 45.20 | 45.21 | 35,746 | -0.52(-1.13%) |
Sep 20, 2022 | 46.04 | 46.04 | 45.39 | 45.72 | 266,023 | -0.61(-1.31%) |
Sep 19, 2022 | 45.34 | 46.40 | 45.34 | 46.33 | 93,378 | +0.57(+1.24%) |
Sep 16, 2022 | 45.75 | 45.94 | 45.38 | 45.76 | 78,294 | -0.91(-1.94%) |
Sep 15, 2022 | 47.02 | 47.47 | 46.53 | 46.67 | 33,788 | -0.52(-1.09%) |
Sep 14, 2022 | 47.24 | 47.33 | 46.66 | 47.19 | 30,977 | -0.09(-0.19%) |
Sep 13, 2022 | 48.06 | 48.32 | 47.08 | 47.27 | 77,835 | -1.86(-3.79%) |
Sep 12, 2022 | 49.03 | 49.23 | 48.84 | 49.13 | 41,585 | +0.34(+0.70%) |
Sep 09, 2022 | 48.43 | 48.86 | 48.42 | 48.79 | 47,253 | +0.73(+1.52%) |
Sep 08, 2022 | 47.58 | 48.09 | 47.36 | 48.06 | 33,970 | +0.16(+0.33%) |
Sep 07, 2022 | 46.87 | 47.97 | 46.87 | 47.91 | 40,389 | +0.86(+1.82%) |
Sep 06, 2022 | 47.01 | 47.22 | 46.62 | 47.05 | 60,366 | +0.12(+0.25%) |
Sep 02, 2022 | 47.88 | 47.98 | 46.77 | 46.93 | 460,164 | -0.48(-1.01%) |
Sep 01, 2022 | 47.15 | 47.42 | 46.88 | 47.41 | 52,644 | -0.04(-0.08%) |
Aug 31, 2022 | 47.96 | 48.09 | 47.39 | 47.45 | 45,986 | -0.39(-0.81%) |
Aug 30, 2022 | 48.60 | 48.60 | 47.66 | 47.84 | 37,919 | -0.68(-1.41%) |
Aug 29, 2022 | 48.41 | 48.84 | 48.28 | 48.52 | 45,008 | -0.23(-0.48%) |
Aug 26, 2022 | 50.56 | 50.56 | 48.72 | 48.75 | 24,546 | -1.72(-3.42%) |
Aug 25, 2022 | 49.88 | 50.51 | 49.88 | 50.48 | 39,165 | +0.74(+1.49%) |
Aug 24, 2022 | 49.45 | 49.84 | 49.45 | 49.74 | 33,689 | +0.24(+0.49%) |
Aug 23, 2022 | 49.43 | 49.86 | 49.37 | 49.49 | 29,346 | +0.05(+0.10%) |
Aug 22, 2022 | 49.84 | 49.86 | 49.38 | 49.45 | 308,214 | -1.03(-2.05%) |
Aug 19, 2022 | 50.77 | 50.77 | 50.29 | 50.48 | 170,276 | -0.74(-1.45%) |
Aug 18, 2022 | 51.07 | 51.22 | 50.94 | 51.22 | 51,459 | +0.21(+0.42%) |
Aug 17, 2022 | 50.97 | 51.20 | 50.72 | 51.00 | 37,980 | -0.52(-1.00%) |
Aug 16, 2022 | 51.05 | 51.72 | 51.05 | 51.52 | 329,541 | +0.22(+0.44%) |
Aug 15, 2022 | 50.73 | 51.33 | 50.73 | 51.30 | 137,192 | +0.19(+0.36%) |
Aug 12, 2022 | 50.58 | 51.15 | 50.39 | 51.11 | 28,880 | +0.78(+1.55%) |
Aug 11, 2022 | 50.47 | 50.81 | 50.26 | 50.33 | 31,702 | +0.23(+0.47%) |
Aug 10, 2022 | 49.66 | 50.16 | 49.66 | 50.10 | 39,379 | +1.20(+2.45%) |
Aug 09, 2022 | 49.08 | 49.20 | 48.77 | 48.90 | 33,682 | -0.33(-0.67%) |
Aug 08, 2022 | 49.51 | 49.68 | 49.14 | 49.23 | 34,983 | +0.04(+0.08%) |
Aug 05, 2022 | 48.57 | 49.19 | 48.56 | 49.19 | 26,350 | +0.12(+0.24%) |
Aug 04, 2022 | 48.81 | 49.18 | 48.81 | 49.07 | 62,017 | +0.23(+0.48%) |
Aug 03, 2022 | 48.54 | 48.97 | 48.40 | 48.84 | 46,559 | +0.46(+0.95%) |
Aug 02, 2022 | 48.62 | 48.78 | 48.29 | 48.38 | 32,509 | -0.40(-0.82%) |
Aug 01, 2022 | 48.46 | 48.94 | 48.38 | 48.78 | 55,398 | +0.05(+0.10%) |
Jul 29, 2022 | 47.78 | 48.81 | 47.78 | 48.73 | 65,103 | +0.96(+2.02%) |
Jul 28, 2022 | 46.84 | 47.77 | 46.84 | 47.77 | 103,427 | +1.13(+2.42%) |
Jul 27, 2022 | 46.21 | 46.84 | 45.96 | 46.64 | 31,001 | +0.80(+1.74%) |
Jul 26, 2022 | 46.02 | 46.19 | 45.73 | 45.84 | 26,081 | -0.26(-0.57%) |
Jul 25, 2022 | 45.95 | 46.23 | 45.66 | 46.10 | 69,585 | +0.19(+0.41%) |
Jul 22, 2022 | 46.20 | 46.37 | 45.70 | 45.91 | 44,761 | -0.20(-0.43%) |
Jul 21, 2022 | 45.71 | 46.14 | 45.51 | 46.11 | 41,066 | +0.36(+0.79%) |
Jul 20, 2022 | 45.27 | 45.88 | 45.24 | 45.75 | 46,417 | +0.44(+0.97%) |
Jul 19, 2022 | 44.05 | 45.38 | 44.05 | 45.31 | 71,985 | +1.58(+3.61%) |
Jul 18, 2022 | 44.37 | 44.49 | 43.61 | 43.74 | 34,783 | -0.19(-0.42%) |
Jul 15, 2022 | 43.67 | 43.97 | 43.50 | 43.92 | 26,104 | +0.67(+1.55%) |
Jul 14, 2022 | 42.87 | 43.30 | 42.68 | 43.25 | 64,351 | -0.31(-0.72%) |
Jul 13, 2022 | 43.43 | 43.84 | 43.20 | 43.56 | 260,528 | -0.46(-1.04%) |
Jul 12, 2022 | 44.05 | 44.55 | 43.86 | 44.02 | 37,144 | -0.17(-0.37%) |
Jul 11, 2022 | 44.32 | 44.42 | 44.12 | 44.18 | 49,257 | -0.39(-0.87%) |
Jul 08, 2022 | 44.69 | 44.81 | 44.30 | 44.57 | 28,443 | -0.19(-0.41%) |
Jul 07, 2022 | 44.38 | 44.87 | 44.38 | 44.76 | 46,413 | +0.64(+1.46%) |
Jul 06, 2022 | 43.96 | 44.36 | 43.55 | 44.12 | 122,809 | +0.18(+0.40%) |
Jul 05, 2022 | 43.84 | 43.97 | 43.15 | 43.94 | 30,883 | -0.52(-1.16%) |
Jul 01, 2022 | 43.96 | 44.60 | 43.71 | 44.46 | 42,039 | +0.43(+0.97%) |
Jun 30, 2022 | 43.46 | 44.26 | 43.16 | 44.03 | 35,119 | +0.12(+0.27%) |
Jun 29, 2022 | 44.24 | 44.24 | 43.55 | 43.91 | 37,255 | -0.31(-0.70%) |
Jun 28, 2022 | 45.09 | 45.49 | 44.20 | 44.22 | 371,420 | -0.61(-1.37%) |
Jun 27, 2022 | 44.99 | 45.12 | 44.68 | 44.84 | 30,268 | +0.00(+0.00%) |
Jun 24, 2022 | 43.68 | 44.86 | 43.68 | 44.84 | 44,496 | +1.49(+3.44%) |
Jun 23, 2022 | 43.58 | 43.59 | 42.81 | 43.35 | 74,454 | -0.10(-0.22%) |
Jun 22, 2022 | 42.98 | 43.79 | 42.98 | 43.44 | 294,760 | -0.18(-0.40%) |
Jun 21, 2022 | 43.50 | 43.84 | 43.25 | 43.62 | 47,031 | +0.70(+1.63%) |
Jun 17, 2022 | 42.98 | 43.26 | 42.45 | 42.92 | 104,485 | +0.01(+0.03%) |
Jun 16, 2022 | 43.73 | 43.73 | 42.70 | 42.91 | 132,252 | -1.71(-3.83%) |
Jun 15, 2022 | 44.58 | 44.98 | 43.94 | 44.61 | 64,948 | +0.49(+1.10%) |
Jun 14, 2022 | 44.49 | 44.73 | 43.80 | 44.13 | 392,107 | -0.14(-0.31%) |
Jun 13, 2022 | 44.74 | 44.86 | 44.06 | 44.26 | 202,158 | -1.55(-3.39%) |
Jun 10, 2022 | 46.51 | 46.51 | 45.80 | 45.82 | 66,564 | -1.45(-3.06%) |
Jun 09, 2022 | 47.89 | 48.04 | 47.24 | 47.26 | 22,249 | -0.87(-1.81%) |
Jun 08, 2022 | 48.69 | 48.77 | 48.01 | 48.13 | 34,227 | -0.87(-1.78%) |
Jun 07, 2022 | 48.04 | 49.04 | 47.85 | 49.01 | 35,853 | +0.58(+1.20%) |
Jun 06, 2022 | 48.57 | 48.71 | 48.34 | 48.43 | 50,022 | +0.26(+0.54%) |
Jun 03, 2022 | 47.90 | 48.23 | 47.89 | 48.16 | 40,799 | -0.17(-0.36%) |
Jun 02, 2022 | 47.56 | 48.38 | 47.41 | 48.34 | 45,123 | +1.02(+2.15%) |
Jun 01, 2022 | 47.80 | 47.80 | 46.87 | 47.32 | 195,336 | -0.28(-0.59%) |
May 31, 2022 | 47.64 | 47.84 | 47.20 | 47.60 | 57,057 | -0.36(-0.75%) |
May 27, 2022 | 47.22 | 47.96 | 47.22 | 47.96 | 65,193 | +0.99(+2.11%) |
May 26, 2022 | 46.36 | 47.16 | 46.36 | 46.97 | 62,562 | +0.95(+2.06%) |
May 25, 2022 | 45.63 | 46.20 | 45.54 | 46.02 | 57,753 | +0.35(+0.76%) |
May 24, 2022 | 45.54 | 45.79 | 44.78 | 45.67 | 345,218 | -0.15(-0.32%) |
May 23, 2022 | 45.50 | 45.93 | 45.30 | 45.82 | 57,247 | +0.71(+1.57%) |
May 20, 2022 | 45.74 | 45.81 | 44.25 | 45.11 | 100,858 | -0.46(-1.00%) |
May 19, 2022 | 45.31 | 46.12 | 45.10 | 45.56 | 106,116 | -0.25(-0.55%) |
May 18, 2022 | 47.15 | 47.22 | 45.68 | 45.82 | 51,653 | -1.75(-3.67%) |
May 17, 2022 | 47.23 | 47.63 | 46.91 | 47.56 | 180,971 | +1.08(+2.32%) |
May 16, 2022 | 46.53 | 46.85 | 46.14 | 46.49 | 72,370 | -0.12(-0.25%) |
May 13, 2022 | 46.34 | 46.89 | 46.20 | 46.60 | 82,965 | +0.70(+1.52%) |
May 12, 2022 | 45.45 | 46.03 | 45.05 | 45.90 | 212,793 | +0.22(+0.49%) |
May 11, 2022 | 46.19 | 46.91 | 45.65 | 45.68 | 97,841 | -0.58(-1.26%) |
May 10, 2022 | 47.13 | 47.27 | 45.73 | 46.26 | 76,128 | -0.33(-0.71%) |
May 09, 2022 | 47.20 | 47.46 | 46.42 | 46.59 | 151,576 | -1.24(-2.60%) |
May 06, 2022 | 47.95 | 48.04 | 47.13 | 47.83 | 64,044 | -0.46(-0.94%) |
May 05, 2022 | 49.29 | 49.30 | 47.91 | 48.29 | 69,142 | -1.38(-2.77%) |
May 04, 2022 | 48.34 | 49.74 | 48.18 | 49.67 | 67,439 | +1.35(+2.79%) |
May 03, 2022 | 48.03 | 48.52 | 47.92 | 48.32 | 56,930 | +0.28(+0.59%) |
May 02, 2022 | 47.87 | 48.41 | 47.07 | 48.04 | 84,148 | +0.16(+0.32%) |
Apr 29, 2022 | 49.01 | 49.37 | 47.82 | 47.88 | 46,324 | -1.31(-2.66%) |
Apr 28, 2022 | 48.83 | 49.37 | 48.12 | 49.19 | 49,949 | +0.61(+1.26%) |
Apr 27, 2022 | 48.44 | 48.99 | 48.16 | 48.58 | 55,391 | +0.11(+0.22%) |
Apr 26, 2022 | 49.25 | 49.30 | 48.45 | 48.47 | 49,353 | -1.13(-2.29%) |
Apr 25, 2022 | 49.31 | 49.64 | 48.44 | 49.61 | 97,708 | +0.07(+0.14%) |
Apr 22, 2022 | 50.58 | 50.58 | 49.51 | 49.54 | 53,359 | -1.24(-2.44%) |
Apr 21, 2022 | 51.96 | 51.96 | 50.65 | 50.78 | 74,733 | -0.65(-1.26%) |
Apr 20, 2022 | 51.39 | 51.77 | 51.35 | 51.43 | 46,849 | +0.32(+0.63%) |
Apr 19, 2022 | 50.18 | 51.20 | 50.18 | 51.11 | 51,178 | +1.01(+2.01%) |
Apr 18, 2022 | 50.28 | 50.49 | 49.89 | 50.10 | 55,369 | -0.21(-0.42%) |
Apr 14, 2022 | 50.54 | 50.69 | 50.32 | 50.32 | 37,118 | -0.16(-0.33%) |
Apr 13, 2022 | 50.12 | 50.53 | 49.94 | 50.48 | 132,164 | +0.49(+0.99%) |
Apr 12, 2022 | 50.24 | 50.80 | 49.80 | 49.99 | 289,209 | -0.09(-0.17%) |
Apr 11, 2022 | 50.01 | 50.66 | 50.01 | 50.07 | 88,991 | -0.16(-0.31%) |
Apr 08, 2022 | 50.54 | 50.76 | 50.18 | 50.23 | 81,281 | -0.37(-0.73%) |
Apr 07, 2022 | 50.41 | 50.76 | 49.86 | 50.60 | 57,502 | +0.12(+0.23%) |
Apr 06, 2022 | 50.60 | 50.63 | 50.11 | 50.48 | 172,541 | -0.52(-1.03%) |
Apr 05, 2022 | 51.70 | 52.00 | 50.91 | 51.01 | 97,646 | -0.84(-1.63%) |
Apr 04, 2022 | 51.93 | 51.93 | 51.33 | 51.85 | 77,102 | -0.03(-0.06%) |
Apr 01, 2022 | 52.32 | 52.38 | 51.50 | 51.88 | 38,502 | -0.31(-0.59%) |
Mar 31, 2022 | 52.87 | 53.12 | 52.16 | 52.19 | 70,409 | -0.77(-1.45%) |
Mar 30, 2022 | 53.18 | 53.34 | 52.80 | 52.95 | 69,680 | -0.24(-0.46%) |
Mar 29, 2022 | 52.81 | 53.28 | 52.75 | 53.20 | 163,966 | +0.65(+1.24%) |
Mar 28, 2022 | 52.54 | 52.56 | 52.08 | 52.55 | 186,339 | +0.01(+0.02%) |
Mar 25, 2022 | 52.51 | 52.57 | 52.14 | 52.54 | 53,964 | +0.20(+0.39%) |
Mar 24, 2022 | 52.34 | 52.34 | 52.02 | 52.33 | 42,057 | +0.36(+0.69%) |
Mar 23, 2022 | 52.43 | 52.43 | 51.97 | 51.98 | 55,344 | -0.56(-1.07%) |
Mar 22, 2022 | 52.45 | 52.70 | 52.32 | 52.54 | 55,750 | +0.29(+0.56%) |
Mar 21, 2022 | 52.08 | 52.46 | 51.97 | 52.25 | 53,191 | -0.02(-0.04%) |
Mar 18, 2022 | 51.83 | 52.29 | 51.55 | 52.27 | 50,642 | +0.28(+0.54%) |
Mar 17, 2022 | 51.07 | 51.99 | 51.07 | 51.99 | 63,446 | +0.70(+1.36%) |
Mar 16, 2022 | 50.83 | 51.30 | 50.27 | 51.29 | 71,436 | +0.86(+1.71%) |
Mar 15, 2022 | 50.03 | 50.53 | 49.86 | 50.43 | 55,731 | +0.71(+1.42%) |
Mar 14, 2022 | 49.90 | 50.27 | 49.40 | 49.72 | 70,303 | -0.01(-0.02%) |
Mar 11, 2022 | 50.46 | 50.65 | 49.69 | 49.73 | 52,145 | -0.34(-0.68%) |
Mar 10, 2022 | 49.39 | 50.09 | 50.07 | 55,016 | -0.05(-0.10%) | |
Mar 09, 2022 | 50.06 | 50.44 | 49.91 | 50.12 | 56,278 | +0.99(+2.01%) |
Mar 08, 2022 | 49.33 | 50.33 | 49.10 | 49.13 | 143,082 | -0.15(-0.31%) |
Mar 07, 2022 | 50.55 | 50.78 | 49.26 | 49.29 | 95,036 | -1.31(-2.60%) |
Mar 04, 2022 | 50.44 | 50.68 | 49.97 | 50.60 | 52,533 | -0.27(-0.53%) |
Mar 03, 2022 | 51.23 | 51.41 | 50.65 | 50.87 | 163,323 | -0.05(-0.09%) |
Mar 02, 2022 | 50.09 | 51.14 | 50.05 | 50.92 | 150,460 | +1.14(+2.29%) |
Mar 01, 2022 | 50.47 | 50.65 | 49.57 | 49.78 | 113,140 | -0.84(-1.66%) |
Feb 28, 2022 | 49.69 | 50.70 | 49.69 | 50.62 | 84,253 | +0.42(+0.83%) |
Feb 25, 2022 | 49.13 | 50.27 | 49.35 | 50.21 | 113,690 | +1.23(+2.51%) |
Feb 24, 2022 | 47.25 | 49.12 | 47.08 | 48.98 | 256,368 | +0.77(+1.60%) |
Feb 23, 2022 | 49.39 | 49.39 | 48.10 | 48.21 | 132,227 | -0.98(-1.99%) |
Feb 22, 2022 | 49.59 | 49.95 | 48.90 | 49.18 | 487,691 | -0.59(-1.19%) |
Feb 18, 2022 | 49.77 | 0 | -0.41(-0.81%) | |||
Feb 17, 2022 | 50.78 | 50.83 | 50.11 | 50.18 | 153,552 | -0.95(-1.85%) |
Feb 16, 2022 | 50.79 | 51.22 | 50.61 | 51.13 | 42,414 | +0.28(+0.55%) |
Feb 15, 2022 | 50.47 | 51.00 | 50.47 | 50.84 | 227,957 | +0.82(+1.64%) |
Feb 14, 2022 | 50.18 | 50.32 | 49.61 | 50.02 | 191,484 | -0.09(-0.17%) |
Feb 11, 2022 | 50.96 | 51.15 | 49.88 | 50.11 | 57,315 | -0.86(-1.69%) |
Feb 10, 2022 | 51.41 | 52.02 | 50.71 | 50.97 | 81,606 | -0.89(-1.71%) |
Feb 09, 2022 | 51.56 | 51.92 | 51.56 | 51.86 | 79,731 | +0.75(+1.48%) |
Feb 08, 2022 | 50.50 | 51.17 | 50.48 | 51.11 | 307,809 | +0.65(+1.28%) |
Feb 07, 2022 | 50.50 | 50.87 | 50.37 | 50.46 | 133,290 | +0.01(+0.02%) |
Feb 04, 2022 | 50.69 | 50.87 | 50.00 | 50.45 | 66,946 | -0.44(-0.85%) |
Feb 03, 2022 | 51.28 | 50.84 | 50.88 | 58,795 | -0.94(-1.81%) | |
Feb 02, 2022 | 51.61 | 51.88 | 51.18 | 51.82 | 76,573 | +0.24(+0.47%) |
Feb 01, 2022 | 51.17 | 51.68 | 50.78 | 51.58 | 252,019 | +0.73(+1.45%) |
Jan 31, 2022 | 49.92 | 50.89 | 50.84 | 100,931 | +0.73(+1.45%) | |
Jan 28, 2022 | 49.59 | 50.17 | 48.76 | 50.12 | 175,585 | +0.43(+0.86%) |
Jan 27, 2022 | 50.66 | 51.07 | 49.40 | 49.69 | 118,771 | -0.57(-1.13%) |
Jan 26, 2022 | 51.24 | 51.75 | 49.90 | 50.26 | 127,565 | -0.50(-0.99%) |
Jan 25, 2022 | 50.73 | 51.16 | 49.76 | 50.77 | 159,120 | -0.74(-1.45%) |
Jan 24, 2022 | 50.37 | 51.52 | 49.55 | 51.51 | 516,560 | +0.44(+0.87%) |
Jan 21, 2022 | 51.51 | 52.10 | 50.98 | 51.07 | 179,581 | -0.60(-1.16%) |
Jan 20, 2022 | 52.54 | 53.11 | 51.61 | 51.67 | 226,942 | -0.66(-1.26%) |
Jan 19, 2022 | 53.13 | 53.20 | 52.32 | 52.32 | 73,100 | -0.66(-1.24%) |
Jan 18, 2022 | 53.28 | 53.28 | 52.79 | 52.98 | 91,061 | -0.76(-1.42%) |
Jan 14, 2022 | 53.75 | 0 | -0.31(-0.57%) | |||
Jan 13, 2022 | 54.28 | 54.61 | 53.92 | 54.05 | 122,423 | +0.02(+0.04%) |
Jan 12, 2022 | 54.22 | 54.36 | 53.87 | 54.04 | 70,995 | +0.10(+0.18%) |
Jan 11, 2022 | 53.68 | 53.99 | 53.11 | 53.94 | 103,664 | +0.37(+0.69%) |
Jan 10, 2022 | 53.83 | 53.93 | 53.07 | 53.57 | 106,494 | -0.54(-1.00%) |
Jan 07, 2022 | 54.41 | 54.55 | 54.07 | 54.11 | 90,335 | -0.25(-0.46%) |
Jan 06, 2022 | 54.28 | 54.58 | 54.14 | 54.36 | 81,966 | +0.14(+0.27%) |
Jan 05, 2022 | 55.07 | 55.28 | 54.19 | 54.22 | 171,002 | -0.74(-1.35%) |
Jan 04, 2022 | 54.30 | 55.07 | 54.30 | 54.96 | 163,957 | +0.94(+1.74%) |
Jan 03, 2022 | 54.45 | 54.65 | 53.72 | 54.03 | 201,086 | -0.31(-0.57%) |
Dec 31, 2021 | 54.03 | 54.57 | 54.00 | 54.34 | 44,083 | +0.19(+0.36%) |
Dec 30, 2021 | 54.37 | 54.60 | 54.11 | 54.14 | 40,205 | -0.18(-0.33%) |
Dec 29, 2021 | 54.23 | 54.43 | 54.13 | 54.32 | 67,758 | +0.11(+0.20%) |
Dec 28, 2021 | 54.09 | 54.40 | 54.09 | 54.22 | 54,087 | +0.13(+0.23%) |
Dec 27, 2021 | 53.62 | 54.09 | 53.50 | 54.09 | 37,281 | +0.59(+1.10%) |
Dec 23, 2021 | 53.12 | 53.65 | 53.12 | 53.50 | 44,049 | +0.62(+1.17%) |
Dec 22, 2021 | 52.58 | 52.88 | 52.58 | 52.88 | 58,004 | +0.23(+0.44%) |
Dec 21, 2021 | 51.94 | 52.69 | 51.94 | 52.65 | 154,716 | +1.19(+2.31%) |
Dec 20, 2021 | 51.68 | 51.90 | 51.01 | 51.46 | 136,118 | -0.96(-1.83%) |
Dec 17, 2021 | 53.06 | 53.20 | 52.36 | 52.42 | 52,851 | -0.74(-1.39%) |
Dec 16, 2021 | 53.69 | 53.84 | 52.96 | 53.16 | 116,408 | -0.14(-0.27%) |
Dec 15, 2021 | 52.88 | 53.37 | 52.52 | 53.31 | 81,614 | +0.51(+0.97%) |
Dec 14, 2021 | 53.07 | 53.49 | 52.61 | 52.80 | 145,954 | -0.52(-0.98%) |
Dec 13, 2021 | 53.85 | 53.85 | 53.26 | 53.32 | 99,626 | -0.56(-1.04%) |
Dec 10, 2021 | 54.07 | 54.07 | 53.68 | 53.88 | 109,019 | +0.10(+0.18%) |
Dec 09, 2021 | 53.86 | 54.07 | 53.74 | 53.78 | 107,762 | -0.35(-0.64%) |
Dec 08, 2021 | 54.03 | 54.18 | 53.85 | 54.13 | 129,879 | +0.20(+0.38%) |
Dec 07, 2021 | 53.78 | 54.41 | 53.78 | 53.92 | 169,957 | +0.58(+1.08%) |
Dec 06, 2021 | 52.84 | 53.63 | 52.68 | 53.34 | 281,905 | +0.88(+1.67%) |
Dec 03, 2021 | 52.80 | 52.86 | 51.92 | 52.47 | 67,754 | -0.19(-0.37%) |
Dec 02, 2021 | 51.45 | 52.81 | 51.40 | 52.66 | 98,049 | +1.47(+2.88%) |