Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 48.61 | 48.77 | 48.43 | 48.77 | 1,823 | -0.33(-0.68%) |
Dec 29, 2022 | 48.42 | 49.22 | 48.41 | 49.11 | 7,029 | +0.95(+1.96%) |
Dec 28, 2022 | 48.78 | 49.05 | 48.16 | 48.16 | 3,464 | -0.66(-1.35%) |
Dec 27, 2022 | 49.00 | 49.04 | 48.75 | 48.82 | 2,486 | -0.05(-0.09%) |
Dec 23, 2022 | 48.86 | 48.87 | 48.74 | 48.87 | 403 | +0.33(+0.69%) |
Dec 22, 2022 | 48.37 | 48.53 | 47.86 | 48.53 | 3,016 | -1.00(-2.03%) |
Dec 21, 2022 | 49.15 | 49.54 | 49.08 | 49.54 | 812 | +0.72(+1.47%) |
Dec 20, 2022 | 48.53 | 48.92 | 48.53 | 48.82 | 1,311 | +0.01(+0.02%) |
Dec 19, 2022 | 48.91 | 48.91 | 48.67 | 48.81 | 764 | -0.42(-0.85%) |
Dec 16, 2022 | 48.93 | 49.23 | 48.93 | 49.23 | 476 | -0.56(-1.12%) |
Dec 15, 2022 | 50.07 | 50.07 | 49.76 | 49.78 | 4,016 | -1.53(-2.99%) |
Dec 14, 2022 | 51.96 | 52.04 | 51.32 | 51.32 | 711 | -0.33(-0.65%) |
Dec 13, 2022 | 52.69 | 52.69 | 51.32 | 51.65 | 4,072 | +0.43(+0.84%) |
Dec 12, 2022 | 50.81 | 51.22 | 50.79 | 51.22 | 3,363 | +0.74(+1.47%) |
Dec 09, 2022 | 50.69 | 50.82 | 50.48 | 50.48 | 3,277 | -0.30(-0.60%) |
Dec 08, 2022 | 50.75 | 50.78 | 50.60 | 50.78 | 1,690 | -0.18(-0.36%) |
Dec 07, 2022 | 50.73 | 51.30 | 50.73 | 50.96 | 2,244 | -0.03(-0.05%) |
Dec 06, 2022 | 51.75 | 51.75 | 50.70 | 50.99 | 2,468 | -0.67(-1.30%) |
Dec 05, 2022 | 51.62 | 51.66 | 51.49 | 51.66 | 5,950 | -0.85(-1.63%) |
Dec 02, 2022 | 52.31 | 52.66 | 52.31 | 52.51 | 682 | +0.05(+0.10%) |
Dec 01, 2022 | 52.29 | 52.46 | 52.26 | 52.46 | 739 | +0.01(+0.03%) |
Nov 30, 2022 | 50.86 | 52.45 | 50.86 | 52.45 | 276 | +1.33(+2.59%) |
Nov 29, 2022 | 51.18 | 51.19 | 51.03 | 51.12 | 2,800 | +0.00(+0.01%) |
Nov 28, 2022 | 51.57 | 51.63 | 51.12 | 51.12 | 443 | -0.88(-1.70%) |
Nov 25, 2022 | 52.06 | 52.06 | 52.00 | 52.00 | 138 | -0.06(-0.12%) |
Nov 23, 2022 | 52.12 | 52.14 | 52.06 | 52.06 | 840 | +0.30(+0.58%) |
Nov 22, 2022 | 51.53 | 51.76 | 51.53 | 51.76 | 1,627 | +0.81(+1.59%) |
Nov 21, 2022 | 50.93 | 50.98 | 50.87 | 50.95 | 914 | -0.02(-0.03%) |
Nov 18, 2022 | 50.85 | 50.96 | 50.58 | 50.96 | 1,347 | +0.26(+0.51%) |
Nov 17, 2022 | 50.27 | 50.72 | 50.25 | 50.71 | 1,149 | -0.30(-0.60%) |
Nov 16, 2022 | 51.17 | 51.17 | 51.01 | 51.01 | 545 | -0.61(-1.19%) |
Nov 15, 2022 | 51.86 | 51.86 | 51.50 | 51.62 | 1,816 | +0.53(+1.04%) |
Nov 14, 2022 | 51.68 | 51.68 | 51.09 | 51.09 | 919 | -0.52(-1.02%) |
Nov 11, 2022 | 51.07 | 51.62 | 51.06 | 51.62 | 1,339 | +0.56(+1.10%) |
Nov 10, 2022 | 50.33 | 51.05 | 50.31 | 51.05 | 623 | +2.96(+6.15%) |
Nov 09, 2022 | 48.65 | 48.69 | 48.09 | 48.09 | 734 | -0.94(-1.92%) |
Nov 08, 2022 | 48.73 | 49.43 | 48.73 | 49.04 | 1,899 | +0.39(+0.80%) |
Nov 07, 2022 | 48.31 | 48.65 | 48.28 | 48.65 | 893 | +0.54(+1.12%) |
Nov 04, 2022 | 48.27 | 48.27 | 47.48 | 48.11 | 1,413 | +0.61(+1.28%) |
Nov 03, 2022 | 47.72 | 47.72 | 47.47 | 47.50 | 1,841 | -0.31(-0.65%) |
Nov 02, 2022 | 48.75 | 49.34 | 47.81 | 47.81 | 669 | -1.17(-2.39%) |
Nov 01, 2022 | 48.92 | 49.05 | 48.92 | 48.98 | 2,674 | +0.10(+0.21%) |
Oct 31, 2022 | 49.11 | 49.11 | 48.88 | 48.88 | 468 | -0.30(-0.60%) |
Oct 28, 2022 | 48.32 | 49.18 | 48.32 | 49.18 | 3,050 | +1.17(+2.44%) |
Oct 27, 2022 | 48.30 | 48.30 | 48.01 | 48.01 | 873 | -0.22(-0.45%) |
Oct 26, 2022 | 48.74 | 48.74 | 48.23 | 48.23 | 967 | +0.05(+0.11%) |
Oct 25, 2022 | 47.55 | 48.17 | 47.55 | 48.17 | 425 | +0.79(+1.66%) |
Oct 24, 2022 | 47.00 | 47.43 | 47.00 | 47.39 | 675 | +0.53(+1.13%) |
Oct 21, 2022 | 46.42 | 46.86 | 46.42 | 46.86 | 368 | +1.16(+2.53%) |
Oct 20, 2022 | 45.66 | 45.70 | 45.62 | 45.70 | 603 | -0.43(-0.93%) |
Oct 19, 2022 | 46.19 | 46.19 | 46.12 | 46.13 | 868 | -0.52(-1.12%) |
Oct 18, 2022 | 47.00 | 47.00 | 46.65 | 46.65 | 1,550 | +0.56(+1.21%) |
Oct 17, 2022 | 45.93 | 46.09 | 45.93 | 46.09 | 1,041 | +0.96(+2.14%) |
Oct 14, 2022 | 45.38 | 45.38 | 45.13 | 45.13 | 309 | -1.27(-2.73%) |
Oct 13, 2022 | 46.08 | 46.53 | 46.08 | 46.39 | 2,387 | +1.03(+2.28%) |
Oct 12, 2022 | 45.56 | 45.67 | 45.36 | 45.36 | 1,195 | -0.30(-0.66%) |
Oct 11, 2022 | 45.82 | 46.01 | 45.55 | 45.66 | 2,413 | -0.34(-0.75%) |
Oct 10, 2022 | 46.05 | 46.11 | 45.96 | 46.01 | 1,483 | -0.29(-0.62%) |
Oct 07, 2022 | 46.29 | 46.29 | 46.29 | 46.29 | 335 | -1.36(-2.85%) |
Oct 06, 2022 | 47.95 | 47.95 | 47.59 | 47.65 | 3,301 | -0.40(-0.83%) |
Oct 05, 2022 | 48.05 | 48.05 | 48.05 | 48.05 | 254 | -0.01(-0.02%) |
Oct 04, 2022 | 47.93 | 48.06 | 47.76 | 48.06 | 1,162 | +1.49(+3.20%) |
Oct 03, 2022 | 46.42 | 46.57 | 46.34 | 46.57 | 535 | +1.41(+3.12%) |
Sep 30, 2022 | 45.95 | 45.95 | 45.16 | 45.16 | 706 | -0.66(-1.44%) |
Sep 29, 2022 | 45.66 | 45.89 | 45.66 | 45.82 | 506 | -0.74(-1.59%) |
Sep 28, 2022 | 45.91 | 46.66 | 45.91 | 46.56 | 1,652 | +0.90(+1.97%) |
Sep 27, 2022 | 46.20 | 46.20 | 45.66 | 45.66 | 709 | -0.17(-0.38%) |
Sep 26, 2022 | 46.31 | 46.32 | 45.83 | 45.83 | 1,282 | -0.44(-0.96%) |
Sep 23, 2022 | 46.40 | 46.45 | 45.84 | 46.28 | 15,879 | -0.72(-1.54%) |
Sep 22, 2022 | 47.72 | 47.72 | 46.94 | 47.00 | 5,068 | -0.97(-2.02%) |
Sep 21, 2022 | 48.97 | 49.13 | 47.97 | 47.97 | 11,163 | -0.48(-1.00%) |
Sep 20, 2022 | 48.41 | 48.64 | 48.15 | 48.45 | 17,429 | -0.71(-1.44%) |
Sep 19, 2022 | 48.82 | 49.16 | 48.82 | 49.16 | 4,923 | +0.34(+0.70%) |
Sep 16, 2022 | 48.50 | 48.82 | 48.50 | 48.82 | 3,584 | -0.29(-0.59%) |
Sep 15, 2022 | 49.45 | 49.45 | 49.10 | 49.10 | 4,706 | -0.51(-1.02%) |
Sep 14, 2022 | 49.71 | 49.90 | 49.40 | 49.61 | 2,268 | -0.13(-0.26%) |
Sep 13, 2022 | 50.01 | 50.01 | 49.70 | 49.74 | 1,613 | -2.15(-4.15%) |
Sep 12, 2022 | 51.92 | 51.92 | 51.83 | 51.89 | 1,339 | +0.25(+0.48%) |
Sep 09, 2022 | 51.45 | 51.64 | 51.45 | 51.64 | 951 | +0.74(+1.46%) |
Sep 08, 2022 | 50.57 | 50.90 | 50.57 | 50.90 | 1,895 | +0.45(+0.90%) |
Sep 07, 2022 | 49.62 | 50.49 | 49.62 | 50.45 | 1,044 | +0.97(+1.95%) |
Sep 06, 2022 | 49.72 | 49.72 | 49.48 | 49.48 | 907 | -0.12(-0.24%) |
Sep 02, 2022 | 49.60 | 49.60 | 49.60 | 49.60 | 362 | -0.35(-0.71%) |
Sep 01, 2022 | 49.40 | 49.95 | 49.30 | 49.95 | 2,452 | -0.12(-0.24%) |
Aug 31, 2022 | 50.50 | 50.50 | 50.00 | 50.07 | 1,419 | -0.40(-0.80%) |
Aug 30, 2022 | 50.68 | 50.68 | 50.36 | 50.47 | 1,096 | -0.54(-1.07%) |
Aug 29, 2022 | 50.98 | 51.31 | 50.98 | 51.02 | 1,409 | -0.36(-0.71%) |
Aug 26, 2022 | 52.11 | 52.11 | 51.38 | 51.38 | 5,537 | -1.87(-3.52%) |
Aug 25, 2022 | 52.80 | 53.25 | 52.80 | 53.25 | 1,059 | +0.82(+1.56%) |
Aug 24, 2022 | 52.40 | 52.60 | 52.38 | 52.43 | 1,938 | +0.12(+0.23%) |
Aug 23, 2022 | 52.53 | 52.53 | 52.30 | 52.31 | 5,202 | +0.00(+0.00%) |
Aug 22, 2022 | 52.94 | 52.94 | 52.29 | 52.31 | 1,687 | -1.15(-2.15%) |
Aug 19, 2022 | 53.48 | 53.51 | 53.46 | 53.46 | 1,330 | -0.78(-1.43%) |
Aug 18, 2022 | 54.16 | 54.35 | 54.16 | 54.24 | 359 | +0.26(+0.47%) |
Aug 17, 2022 | 54.18 | 54.18 | 53.68 | 53.98 | 2,769 | -0.51(-0.94%) |
Aug 16, 2022 | 54.30 | 54.57 | 54.30 | 54.49 | 1,049 | +0.16(+0.30%) |
Aug 15, 2022 | 53.92 | 54.35 | 53.92 | 54.33 | 1,552 | +0.23(+0.43%) |
Aug 12, 2022 | 53.60 | 54.10 | 53.60 | 54.10 | 299 | +0.79(+1.48%) |
Aug 11, 2022 | 53.58 | 53.58 | 53.31 | 53.31 | 279 | +0.05(+0.09%) |
Aug 10, 2022 | 53.01 | 53.26 | 53.01 | 53.26 | 1,052 | +1.38(+2.66%) |
Aug 09, 2022 | 51.89 | 51.95 | 51.88 | 51.88 | 547 | -0.81(-1.54%) |
Aug 08, 2022 | 53.03 | 53.03 | 52.69 | 52.69 | 360 | +0.12(+0.23%) |
Aug 05, 2022 | 52.53 | 52.57 | 52.35 | 52.57 | 2,070 | +0.15(+0.29%) |
Aug 04, 2022 | 52.20 | 52.47 | 52.20 | 52.42 | 1,787 | +0.15(+0.29%) |
Aug 03, 2022 | 52.30 | 52.30 | 52.26 | 52.26 | 594 | +0.69(+1.33%) |
Aug 02, 2022 | 51.58 | 51.58 | 51.58 | 51.58 | 152 | -0.42(-0.81%) |
Aug 01, 2022 | 51.99 | 52.03 | 51.95 | 52.00 | 5,931 | -0.07(-0.14%) |
Jul 29, 2022 | 51.28 | 52.07 | 51.28 | 52.07 | 1,072 | +0.75(+1.46%) |
Jul 28, 2022 | 50.66 | 51.32 | 50.66 | 51.32 | 493 | +0.77(+1.52%) |
Jul 27, 2022 | 49.94 | 50.55 | 49.85 | 50.55 | 1,274 | +1.01(+2.04%) |
Jul 26, 2022 | 49.60 | 49.60 | 49.46 | 49.55 | 596 | -0.50(-0.99%) |
Jul 25, 2022 | 50.04 | 50.04 | 50.04 | 50.04 | 205 | -0.04(-0.08%) |
Jul 22, 2022 | 50.65 | 50.70 | 49.90 | 50.08 | 2,455 | -0.45(-0.89%) |
Jul 21, 2022 | 50.53 | 50.53 | 50.53 | 50.53 | 188 | +0.60(+1.19%) |
Jul 20, 2022 | 49.98 | 49.98 | 49.93 | 49.93 | 6,945 | +0.42(+0.84%) |
Jul 19, 2022 | 48.65 | 49.51 | 48.65 | 49.51 | 456 | +1.42(+2.95%) |
Jul 18, 2022 | 48.10 | 48.10 | 48.10 | 48.10 | 361 | -0.23(-0.47%) |
Jul 15, 2022 | 47.78 | 48.32 | 47.78 | 48.32 | 1,662 | +0.77(+1.61%) |
Jul 14, 2022 | 46.77 | 47.55 | 46.77 | 47.55 | 709 | -0.00(-0.00%) |
Jul 13, 2022 | 47.30 | 47.62 | 47.30 | 47.56 | 1,531 | -0.14(-0.29%) |
Jul 12, 2022 | 47.67 | 47.69 | 47.67 | 47.69 | 742 | -0.36(-0.76%) |
Jul 11, 2022 | 48.44 | 48.44 | 48.06 | 48.06 | 915 | -0.46(-0.95%) |
Jul 08, 2022 | 48.49 | 48.59 | 48.49 | 48.52 | 402 | -0.00(-0.00%) |
Jul 07, 2022 | 48.14 | 48.52 | 48.09 | 48.52 | 9,957 | +0.85(+1.78%) |
Jul 06, 2022 | 47.41 | 47.74 | 47.31 | 47.67 | 2,786 | +0.26(+0.54%) |
Jul 05, 2022 | 46.93 | 47.41 | 46.93 | 47.41 | 743 | +0.03(+0.07%) |
Jul 01, 2022 | 47.24 | 47.38 | 46.94 | 47.38 | 1,715 | +0.17(+0.35%) |
Jun 30, 2022 | 47.20 | 47.21 | 47.20 | 47.21 | 2,851 | -0.27(-0.58%) |
Jun 29, 2022 | 47.32 | 47.48 | 47.32 | 47.48 | 391 | -0.14(-0.28%) |
Jun 28, 2022 | 49.05 | 49.05 | 47.62 | 47.62 | 1,041 | -0.89(-1.83%) |
Jun 27, 2022 | 48.55 | 48.70 | 48.51 | 48.51 | 25,014 | -0.07(-0.14%) |
Jun 24, 2022 | 47.70 | 48.57 | 47.70 | 48.57 | 450 | +1.45(+3.07%) |
Jun 23, 2022 | 46.89 | 47.13 | 46.83 | 47.13 | 2,265 | +0.27(+0.57%) |
Jun 22, 2022 | 46.87 | 47.03 | 46.66 | 46.86 | 4,502 | -0.07(-0.16%) |
Jun 21, 2022 | 46.78 | 47.04 | 46.78 | 46.93 | 1,672 | +0.85(+1.84%) |
Jun 17, 2022 | 46.19 | 46.31 | 45.71 | 46.08 | 1,507 | +0.13(+0.29%) |
Jun 16, 2022 | 46.93 | 46.93 | 45.68 | 45.95 | 62,774 | -1.76(-3.70%) |
Jun 15, 2022 | 47.53 | 47.83 | 47.53 | 47.71 | 704 | +0.50(+1.06%) |
Jun 14, 2022 | 47.49 | 47.49 | 46.99 | 47.21 | 5,302 | -0.25(-0.52%) |
Jun 13, 2022 | 48.00 | 48.00 | 47.33 | 47.46 | 8,331 | -1.81(-3.68%) |
Jun 10, 2022 | 49.85 | 49.85 | 49.27 | 49.27 | 4,822 | -1.39(-2.74%) |
Jun 09, 2022 | 51.31 | 51.49 | 50.66 | 50.66 | 6,221 | -0.89(-1.73%) |
Jun 08, 2022 | 51.63 | 51.69 | 51.52 | 51.55 | 3,664 | -0.85(-1.62%) |
Jun 07, 2022 | 51.42 | 52.40 | 51.36 | 52.40 | 1,824 | +0.47(+0.91%) |
Jun 06, 2022 | 52.43 | 52.43 | 51.85 | 51.93 | 1,254 | +0.11(+0.21%) |
Jun 03, 2022 | 51.91 | 52.05 | 51.82 | 51.82 | 9,119 | -0.58(-1.11%) |
Jun 02, 2022 | 51.46 | 52.40 | 51.46 | 52.40 | 1,120 | +0.96(+1.87%) |
Jun 01, 2022 | 51.17 | 51.62 | 51.17 | 51.44 | 972 | -0.48(-0.92%) |
May 31, 2022 | 52.25 | 52.25 | 51.92 | 51.92 | 1,015 | -0.43(-0.82%) |
May 27, 2022 | 51.97 | 52.35 | 51.97 | 52.35 | 63,166 | +1.23(+2.42%) |
May 26, 2022 | 50.50 | 51.18 | 50.50 | 51.11 | 634 | +1.30(+2.61%) |
May 25, 2022 | 49.41 | 50.03 | 49.41 | 49.81 | 1,809 | +0.68(+1.39%) |
May 24, 2022 | 48.66 | 49.23 | 48.65 | 49.13 | 2,322 | -0.42(-0.85%) |
May 23, 2022 | 49.39 | 49.62 | 49.29 | 49.54 | 1,019 | +0.55(+1.13%) |
May 20, 2022 | 49.16 | 49.16 | 48.00 | 48.99 | 2,982 | +0.13(+0.27%) |
May 19, 2022 | 48.90 | 48.94 | 48.66 | 48.86 | 2,664 | -0.09(-0.18%) |
May 18, 2022 | 50.09 | 50.09 | 48.95 | 48.95 | 7,428 | -2.49(-4.84%) |
May 17, 2022 | 50.97 | 51.50 | 50.97 | 51.43 | 2,196 | +1.16(+2.30%) |
May 16, 2022 | 50.28 | 50.63 | 50.18 | 50.28 | 6,828 | -0.20(-0.41%) |
May 13, 2022 | 50.33 | 50.58 | 50.13 | 50.48 | 9,370 | +1.17(+2.36%) |
May 12, 2022 | 48.75 | 49.48 | 48.61 | 49.32 | 4,519 | +0.17(+0.35%) |
May 11, 2022 | 50.02 | 50.21 | 49.14 | 49.15 | 13,006 | -0.82(-1.65%) |
May 10, 2022 | 50.90 | 50.90 | 49.49 | 49.97 | 5,086 | -0.08(-0.16%) |
May 09, 2022 | 50.79 | 50.89 | 49.91 | 50.05 | 23,834 | -1.28(-2.49%) |
May 06, 2022 | 51.57 | 51.57 | 50.66 | 51.33 | 9,292 | -0.43(-0.84%) |
May 05, 2022 | 53.16 | 53.16 | 51.42 | 51.76 | 13,476 | -2.00(-3.72%) |
May 04, 2022 | 52.35 | 53.76 | 51.92 | 53.76 | 6,237 | +1.51(+2.88%) |
May 03, 2022 | 51.89 | 52.34 | 51.82 | 52.26 | 11,876 | +0.43(+0.82%) |
May 02, 2022 | 51.30 | 51.83 | 50.72 | 51.83 | 21,170 | +0.32(+0.62%) |
Apr 29, 2022 | 53.15 | 53.15 | 51.51 | 51.51 | 24,585 | -1.68(-3.16%) |
Apr 28, 2022 | 53.05 | 53.39 | 53.05 | 53.19 | 2,023 | +1.19(+2.29%) |
Apr 27, 2022 | 52.09 | 52.36 | 52.00 | 52.00 | 3,683 | +0.20(+0.40%) |
Apr 26, 2022 | 52.61 | 52.70 | 51.80 | 51.80 | 8,700 | -1.08(-2.05%) |
Apr 25, 2022 | 52.23 | 52.88 | 51.81 | 52.88 | 2,606 | +0.25(+0.48%) |
Apr 22, 2022 | 53.43 | 53.50 | 52.63 | 52.63 | 14,761 | -1.57(-2.90%) |
Apr 21, 2022 | 55.40 | 55.43 | 54.11 | 54.20 | 9,768 | -0.63(-1.14%) |
Apr 20, 2022 | 55.07 | 55.11 | 54.78 | 54.83 | 3,342 | +0.43(+0.79%) |
Apr 19, 2022 | 54.26 | 54.40 | 54.24 | 54.40 | 1,836 | +0.97(+1.81%) |
Apr 18, 2022 | 53.37 | 53.65 | 53.33 | 53.43 | 1,237 | +0.00(+0.00%) |
Apr 14, 2022 | 54.17 | 54.17 | 53.43 | 53.43 | 16,849 | -0.64(-1.19%) |
Apr 13, 2022 | 53.75 | 54.08 | 53.74 | 54.08 | 2,323 | +0.56(+1.04%) |
Apr 12, 2022 | 53.98 | 54.35 | 53.52 | 53.52 | 2,119 | -0.17(-0.32%) |
Apr 11, 2022 | 54.10 | 54.11 | 53.69 | 53.69 | 4,777 | -0.69(-1.27%) |
Apr 08, 2022 | 54.39 | 54.54 | 54.39 | 54.39 | 2,976 | -0.11(-0.20%) |
Apr 07, 2022 | 53.74 | 54.73 | 53.74 | 54.49 | 4,615 | +0.58(+1.08%) |
Apr 06, 2022 | 53.81 | 54.07 | 53.50 | 53.91 | 14,378 | -0.40(-0.74%) |
Apr 05, 2022 | 54.76 | 54.77 | 54.31 | 54.31 | 3,385 | -0.72(-1.30%) |
Apr 04, 2022 | 54.65 | 55.03 | 54.65 | 55.03 | 2,211 | +0.31(+0.56%) |
Apr 01, 2022 | 54.84 | 54.84 | 54.39 | 54.72 | 5,743 | -0.30(-0.55%) |
Mar 31, 2022 | 55.75 | 55.75 | 55.02 | 55.02 | 3,104 | -0.75(-1.35%) |
Mar 30, 2022 | 56.26 | 56.31 | 55.77 | 55.77 | 7,516 | -0.71(-1.26%) |
Mar 29, 2022 | 56.37 | 56.54 | 56.14 | 56.48 | 11,280 | +0.90(+1.63%) |
Mar 28, 2022 | 55.36 | 55.58 | 55.09 | 55.58 | 7,074 | +0.27(+0.49%) |
Mar 25, 2022 | 55.32 | 55.33 | 55.07 | 55.31 | 2,727 | +0.15(+0.27%) |
Mar 24, 2022 | 54.76 | 55.16 | 54.76 | 55.16 | 3,511 | +0.45(+0.82%) |
Mar 23, 2022 | 55.64 | 55.64 | 54.71 | 54.71 | 4,569 | -0.89(-1.59%) |
Mar 22, 2022 | 55.69 | 55.77 | 55.51 | 55.60 | 6,603 | +0.34(+0.62%) |
Mar 21, 2022 | 55.37 | 55.56 | 55.21 | 55.26 | 4,331 | -0.37(-0.67%) |
Mar 18, 2022 | 54.51 | 55.63 | 54.51 | 55.63 | 2,710 | +0.85(+1.54%) |
Mar 17, 2022 | 54.16 | 54.78 | 54.01 | 54.78 | 6,106 | +0.64(+1.19%) |
Mar 16, 2022 | 53.90 | 54.14 | 53.46 | 54.14 | 10,773 | +1.02(+1.92%) |
Mar 15, 2022 | 52.69 | 53.17 | 52.54 | 53.12 | 11,318 | +1.20(+2.31%) |
Mar 14, 2022 | 52.51 | 52.68 | 51.76 | 51.92 | 4,934 | -0.30(-0.57%) |
Mar 11, 2022 | 53.45 | 53.45 | 52.22 | 52.22 | 1,489 | -0.67(-1.27%) |
Mar 10, 2022 | 52.46 | 52.89 | 52.27 | 52.89 | 4,786 | -0.33(-0.62%) |
Mar 09, 2022 | 53.17 | 53.50 | 52.96 | 53.22 | 15,000 | +1.17(+2.25%) |
Mar 08, 2022 | 52.62 | 53.30 | 51.93 | 52.05 | 9,737 | -0.48(-0.91%) |
Mar 07, 2022 | 53.45 | 53.45 | 52.53 | 52.53 | 3,947 | -1.65(-3.05%) |
Mar 04, 2022 | 54.23 | 54.23 | 53.67 | 54.18 | 11,661 | -0.31(-0.57%) |
Mar 03, 2022 | 54.71 | 54.71 | 54.40 | 54.49 | 4,555 | -0.09(-0.16%) |
Mar 02, 2022 | 53.99 | 54.74 | 53.99 | 54.58 | 12,312 | +1.10(+2.05%) |
Mar 01, 2022 | 54.36 | 54.36 | 53.37 | 53.48 | 6,259 | -0.73(-1.35%) |
Feb 28, 2022 | 53.83 | 54.46 | 53.71 | 54.21 | 14,358 | -0.16(-0.30%) |
Feb 25, 2022 | 53.26 | 54.37 | 53.46 | 54.37 | 8,943 | +1.14(+2.14%) |
Feb 24, 2022 | 51.25 | 53.23 | 50.95 | 53.23 | 19,426 | +0.86(+1.65%) |
Feb 23, 2022 | 53.56 | 53.56 | 52.37 | 52.37 | 10,047 | -0.89(-1.67%) |
Feb 22, 2022 | 53.65 | 52.87 | 53.26 | 9,782 | -0.84(-1.54%) | |
Feb 18, 2022 | 54.10 | 0 | -0.21(-0.39%) | |||
Feb 17, 2022 | 54.54 | 54.57 | 54.31 | 54.31 | 3,544 | -1.08(-1.95%) |
Feb 16, 2022 | 54.91 | 55.39 | 54.91 | 55.39 | 2,034 | +0.14(+0.26%) |
Feb 15, 2022 | 55.24 | 55.26 | 55.24 | 55.25 | 598 | +0.86(+1.59%) |
Feb 14, 2022 | 54.25 | 54.38 | 54.16 | 54.38 | 3,795 | -0.33(-0.60%) |
Feb 11, 2022 | 55.78 | 55.78 | 54.57 | 54.71 | 9,126 | -1.04(-1.87%) |
Feb 10, 2022 | 56.19 | 56.68 | 55.75 | 55.75 | 3,895 | -1.05(-1.85%) |
Feb 09, 2022 | 56.51 | 56.82 | 56.51 | 56.80 | 1,299 | +0.90(+1.62%) |
Feb 08, 2022 | 55.42 | 55.89 | 55.13 | 55.89 | 2,593 | +0.67(+1.22%) |
Feb 07, 2022 | 55.77 | 55.77 | 55.22 | 55.22 | 3,765 | -0.32(-0.57%) |
Feb 04, 2022 | 55.47 | 55.80 | 55.09 | 55.54 | 3,315 | -0.33(-0.60%) |
Feb 03, 2022 | 56.52 | 55.87 | 55.87 | 23,212 | -1.07(-1.88%) | |
Feb 02, 2022 | 56.58 | 56.94 | 56.33 | 56.94 | 10,730 | +0.58(+1.04%) |
Feb 01, 2022 | 56.00 | 56.35 | 55.95 | 56.35 | 1,057 | +0.45(+0.80%) |
Jan 31, 2022 | 54.91 | 55.91 | 55.91 | 3,976 | +1.06(+1.94%) | |
Jan 28, 2022 | 53.23 | 54.85 | 53.19 | 54.85 | 5,679 | +1.06(+1.96%) |
Jan 27, 2022 | 54.86 | 54.86 | 53.58 | 53.79 | 7,385 | -0.53(-0.98%) |
Jan 26, 2022 | 55.36 | 55.36 | 54.32 | 54.32 | 1,170 | -0.19(-0.34%) |
Jan 25, 2022 | 54.74 | 55.03 | 53.90 | 54.51 | 6,713 | -0.96(-1.73%) |
Jan 24, 2022 | 54.33 | 55.47 | 53.67 | 55.47 | 15,558 | +0.61(+1.11%) |
Jan 21, 2022 | 55.32 | 56.01 | 54.80 | 54.86 | 9,477 | -0.72(-1.30%) |
Jan 20, 2022 | 57.07 | 57.11 | 55.59 | 55.59 | 3,582 | -0.91(-1.62%) |
Jan 19, 2022 | 57.05 | 57.05 | 56.50 | 56.50 | 6,316 | -0.50(-0.88%) |
Jan 18, 2022 | 57.84 | 57.84 | 56.95 | 57.00 | 9,710 | -1.04(-1.79%) |
Jan 14, 2022 | 58.04 | 0 | -0.07(-0.12%) | |||
Jan 13, 2022 | 59.29 | 59.29 | 58.11 | 58.11 | 2,303 | -0.69(-1.17%) |
Jan 12, 2022 | 59.13 | 59.13 | 58.60 | 58.80 | 8,547 | +0.16(+0.28%) |
Jan 11, 2022 | 58.05 | 58.66 | 58.03 | 58.64 | 5,280 | +0.46(+0.80%) |
Jan 10, 2022 | 58.30 | 58.30 | 57.30 | 58.17 | 15,239 | -0.34(-0.58%) |
Jan 07, 2022 | 58.86 | 58.86 | 58.52 | 58.52 | 14,471 | -0.73(-1.22%) |
Jan 06, 2022 | 59.00 | 59.47 | 58.89 | 59.24 | 8,254 | +0.08(+0.14%) |
Jan 05, 2022 | 60.47 | 60.47 | 59.16 | 59.16 | 13,141 | -1.14(-1.89%) |
Jan 04, 2022 | 60.42 | 60.44 | 60.11 | 60.30 | 26,931 | +0.27(+0.45%) |