Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 51.85 | 51.97 | 51.26 | 51.61 | 766,110 | -0.55(-1.06%) |
Dec 29, 2022 | 51.67 | 52.52 | 51.54 | 52.16 | 489,202 | +0.89(+1.73%) |
Dec 28, 2022 | 52.31 | 52.52 | 51.26 | 51.27 | 489,126 | -0.91(-1.74%) |
Dec 27, 2022 | 51.99 | 52.46 | 51.80 | 52.18 | 528,739 | +0.35(+0.67%) |
Dec 23, 2022 | 51.21 | 51.95 | 51.05 | 51.83 | 711,170 | +0.50(+0.98%) |
Dec 22, 2022 | 52.06 | 52.42 | 50.46 | 51.33 | 1,291,372 | -1.20(-2.28%) |
Dec 21, 2022 | 51.82 | 52.59 | 51.43 | 52.53 | 1,507,620 | +1.33(+2.60%) |
Dec 20, 2022 | 51.11 | 51.35 | 50.57 | 51.19 | 1,851,190 | +0.24(+0.47%) |
Dec 19, 2022 | 51.09 | 51.24 | 50.73 | 50.95 | 1,686,525 | +0.10(+0.19%) |
Dec 16, 2022 | 50.86 | 51.32 | 50.60 | 50.86 | 5,044,921 | -0.62(-1.20%) |
Dec 15, 2022 | 51.51 | 51.69 | 51.03 | 51.47 | 1,526,371 | -0.51(-0.99%) |
Dec 14, 2022 | 52.71 | 53.18 | 51.54 | 51.99 | 1,750,567 | -0.62(-1.18%) |
Dec 13, 2022 | 53.76 | 53.86 | 52.17 | 52.60 | 1,738,959 | +0.42(+0.80%) |
Dec 12, 2022 | 51.46 | 52.40 | 51.19 | 52.19 | 898,454 | +0.75(+1.47%) |
Dec 09, 2022 | 51.51 | 51.87 | 51.32 | 51.44 | 1,230,211 | -0.21(-0.41%) |
Dec 08, 2022 | 50.92 | 51.81 | 50.84 | 51.65 | 1,061,363 | +0.77(+1.52%) |
Dec 07, 2022 | 51.68 | 51.95 | 50.74 | 50.88 | 1,615,881 | -1.03(-1.99%) |
Dec 06, 2022 | 52.14 | 52.37 | 51.38 | 51.91 | 1,561,979 | -0.20(-0.39%) |
Dec 05, 2022 | 52.70 | 52.70 | 51.80 | 52.11 | 1,107,778 | -1.09(-2.05%) |
Dec 02, 2022 | 52.64 | 53.39 | 52.45 | 53.20 | 1,107,605 | -0.02(-0.04%) |
Dec 01, 2022 | 52.87 | 53.80 | 52.77 | 53.22 | 1,268,127 | +0.72(+1.38%) |
Nov 30, 2022 | 50.92 | 52.55 | 50.41 | 52.50 | 2,927,679 | +1.35(+2.64%) |
Nov 29, 2022 | 51.86 | 52.04 | 51.09 | 51.15 | 826,685 | -0.82(-1.58%) |
Nov 28, 2022 | 52.74 | 52.77 | 51.91 | 51.97 | 991,286 | -1.04(-1.97%) |
Nov 25, 2022 | 53.10 | 53.16 | 52.72 | 53.01 | 401,301 | +0.02(+0.04%) |
Nov 23, 2022 | 53.13 | 53.43 | 52.92 | 52.99 | 728,994 | -0.15(-0.29%) |
Nov 22, 2022 | 52.80 | 53.18 | 52.54 | 53.15 | 941,968 | +0.65(+1.23%) |
Nov 21, 2022 | 52.10 | 52.76 | 52.02 | 52.50 | 865,718 | +0.30(+0.57%) |
Nov 18, 2022 | 52.15 | 52.37 | 51.65 | 52.20 | 1,024,881 | +0.79(+1.54%) |
Nov 17, 2022 | 51.93 | 52.13 | 50.51 | 51.41 | 1,090,928 | -1.07(-2.04%) |
Nov 16, 2022 | 52.23 | 52.84 | 51.89 | 52.48 | 1,002,415 | -0.06(-0.12%) |
Nov 15, 2022 | 52.22 | 52.77 | 51.70 | 52.54 | 1,511,736 | +0.98(+1.90%) |
Nov 14, 2022 | 52.12 | 52.52 | 51.51 | 51.56 | 1,566,027 | -0.63(-1.22%) |
Nov 11, 2022 | 52.50 | 52.66 | 51.85 | 52.20 | 1,292,482 | +0.16(+0.31%) |
Nov 10, 2022 | 51.72 | 52.20 | 51.43 | 52.03 | 1,918,357 | +1.80(+3.58%) |
Nov 09, 2022 | 50.46 | 51.21 | 50.16 | 50.23 | 1,842,261 | -0.40(-0.80%) |
Nov 08, 2022 | 50.57 | 50.96 | 49.88 | 50.64 | 1,635,329 | +0.07(+0.13%) |
Nov 07, 2022 | 49.83 | 50.65 | 49.47 | 50.57 | 1,411,635 | +0.85(+1.70%) |
Nov 04, 2022 | 50.01 | 50.46 | 49.00 | 49.72 | 1,663,360 | +0.07(+0.14%) |
Nov 03, 2022 | 49.59 | 50.03 | 49.16 | 49.66 | 1,369,114 | -0.47(-0.94%) |
Nov 02, 2022 | 51.29 | 50.09 | 50.13 | 3,580,075 | -1.31(-2.54%) | |
Nov 01, 2022 | 51.61 | 51.72 | 50.60 | 51.44 | 4,453,134 | -2.06(-3.85%) |
Oct 31, 2022 | 53.23 | 53.78 | 52.77 | 53.49 | 1,520,977 | +0.19(+0.36%) |
Oct 28, 2022 | 52.67 | 53.54 | 52.24 | 53.30 | 1,260,715 | +0.52(+0.98%) |
Oct 27, 2022 | 52.06 | 53.81 | 51.55 | 52.78 | 2,090,264 | +1.41(+2.75%) |
Oct 26, 2022 | 52.01 | 52.45 | 51.01 | 51.37 | 1,949,440 | -0.45(-0.87%) |
Oct 25, 2022 | 50.53 | 51.94 | 50.53 | 51.82 | 1,777,242 | +1.12(+2.20%) |
Oct 24, 2022 | 49.79 | 50.93 | 49.71 | 50.71 | 1,267,372 | +1.20(+2.43%) |
Oct 21, 2022 | 48.22 | 49.55 | 48.08 | 49.50 | 1,213,548 | +1.36(+2.82%) |
Oct 20, 2022 | 49.29 | 49.48 | 47.80 | 48.15 | 1,360,628 | -1.03(-2.09%) |
Oct 19, 2022 | 49.07 | 49.34 | 48.50 | 49.18 | 991,888 | -0.28(-0.56%) |
Oct 18, 2022 | 49.65 | 49.97 | 48.75 | 49.46 | 1,281,341 | +0.81(+1.66%) |
Oct 17, 2022 | 48.44 | 48.87 | 48.06 | 48.65 | 1,411,105 | +0.96(+2.02%) |
Oct 14, 2022 | 49.05 | 49.33 | 47.58 | 47.69 | 1,471,827 | -0.87(-1.78%) |
Oct 13, 2022 | 46.95 | 48.91 | 46.48 | 48.55 | 1,304,535 | +0.79(+1.65%) |
Oct 12, 2022 | 48.50 | 48.56 | 47.73 | 47.76 | 1,276,400 | -0.53(-1.09%) |
Oct 11, 2022 | 47.70 | 48.98 | 47.68 | 48.29 | 1,237,511 | +0.49(+1.03%) |
Oct 10, 2022 | 47.64 | 48.07 | 47.21 | 47.80 | 967,241 | +0.36(+0.75%) |
Oct 07, 2022 | 47.52 | 47.87 | 47.17 | 47.45 | 1,129,174 | -0.61(-1.26%) |
Oct 06, 2022 | 48.17 | 48.48 | 47.98 | 48.05 | 1,392,837 | -0.24(-0.50%) |
Oct 05, 2022 | 47.74 | 48.54 | 47.43 | 48.29 | 1,115,543 | -0.05(-0.10%) |
Oct 04, 2022 | 47.44 | 48.48 | 47.31 | 48.34 | 1,344,677 | +1.60(+3.41%) |
Oct 03, 2022 | 45.72 | 47.18 | 45.72 | 46.74 | 1,437,139 | +1.41(+3.12%) |
Sep 30, 2022 | 45.44 | 46.45 | 45.25 | 45.33 | 1,867,012 | -0.06(-0.13%) |
Sep 29, 2022 | 45.81 | 45.88 | 44.98 | 45.39 | 1,167,959 | -0.94(-2.03%) |
Sep 28, 2022 | 45.59 | 46.72 | 45.44 | 46.33 | 1,743,697 | +0.93(+2.05%) |
Sep 27, 2022 | 45.61 | 46.07 | 44.94 | 45.40 | 1,276,351 | +0.26(+0.58%) |
Sep 26, 2022 | 45.17 | 45.60 | 45.00 | 45.14 | 1,734,108 | -0.15(-0.34%) |
Sep 23, 2022 | 45.22 | 45.43 | 44.42 | 45.29 | 1,949,538 | -0.32(-0.70%) |
Sep 22, 2022 | 46.39 | 46.59 | 45.31 | 45.61 | 2,024,952 | -0.86(-1.84%) |
Sep 21, 2022 | 47.60 | 48.01 | 46.46 | 46.47 | 1,748,955 | -0.83(-1.75%) |
Sep 20, 2022 | 48.01 | 48.02 | 46.99 | 47.29 | 1,794,061 | -1.28(-2.63%) |
Sep 19, 2022 | 46.68 | 48.70 | 46.66 | 48.57 | 1,925,392 | +1.73(+3.69%) |
Sep 16, 2022 | 46.45 | 47.13 | 46.26 | 46.84 | 3,312,897 | -0.15(-0.33%) |
Sep 15, 2022 | 47.46 | 48.05 | 46.67 | 46.99 | 1,643,402 | -0.67(-1.41%) |
Sep 14, 2022 | 48.73 | 48.91 | 47.15 | 47.67 | 2,289,171 | -0.87(-1.78%) |
Sep 13, 2022 | 50.45 | 50.62 | 48.43 | 48.53 | 1,607,232 | -3.06(-5.93%) |
Sep 12, 2022 | 51.87 | 52.40 | 51.32 | 51.59 | 1,249,250 | +0.01(+0.02%) |
Sep 09, 2022 | 51.33 | 51.78 | 51.22 | 51.58 | 1,264,358 | +0.51(+1.00%) |
Sep 08, 2022 | 50.59 | 51.15 | 50.18 | 51.07 | 1,162,052 | +0.03(+0.06%) |
Sep 07, 2022 | 49.48 | 51.13 | 49.39 | 51.04 | 1,607,192 | +1.75(+3.55%) |
Sep 06, 2022 | 51.56 | 51.59 | 49.10 | 49.29 | 2,134,370 | -2.10(-4.08%) |
Sep 02, 2022 | 51.77 | 52.74 | 51.09 | 51.39 | 1,371,215 | +0.08(+0.15%) |
Sep 01, 2022 | 50.86 | 51.37 | 50.28 | 51.31 | 1,148,023 | +0.14(+0.28%) |
Aug 31, 2022 | 51.31 | 51.42 | 50.73 | 51.17 | 2,397,751 | +0.15(+0.30%) |
Aug 30, 2022 | 51.72 | 51.77 | 50.91 | 51.01 | 1,150,379 | -0.76(-1.47%) |
Aug 29, 2022 | 51.44 | 52.05 | 51.18 | 51.77 | 1,250,409 | -0.13(-0.26%) |
Aug 26, 2022 | 53.55 | 53.64 | 51.88 | 51.91 | 1,152,493 | -1.73(-3.23%) |
Aug 25, 2022 | 52.50 | 53.64 | 52.47 | 53.64 | 1,165,694 | +1.26(+2.40%) |
Aug 24, 2022 | 52.04 | 52.57 | 51.87 | 52.38 | 1,052,753 | +0.10(+0.18%) |
Aug 23, 2022 | 52.35 | 52.92 | 52.22 | 52.28 | 938,467 | -0.03(-0.06%) |
Aug 22, 2022 | 53.13 | 53.19 | 52.21 | 52.31 | 1,257,478 | -1.60(-2.96%) |
Aug 19, 2022 | 53.54 | 53.96 | 53.54 | 53.91 | 980,350 | -0.19(-0.36%) |
Aug 18, 2022 | 54.22 | 54.38 | 53.96 | 54.10 | 943,748 | -0.14(-0.27%) |
Aug 17, 2022 | 53.70 | 54.37 | 53.36 | 54.24 | 1,869,043 | +0.11(+0.20%) |
Aug 16, 2022 | 54.11 | 54.70 | 53.84 | 54.14 | 1,207,616 | +0.03(+0.05%) |
Aug 15, 2022 | 53.77 | 54.26 | 53.38 | 54.11 | 959,931 | +0.06(+0.11%) |
Aug 12, 2022 | 53.22 | 54.06 | 53.09 | 54.05 | 766,690 | +0.93(+1.76%) |
Aug 11, 2022 | 53.19 | 53.55 | 52.87 | 53.12 | 1,398,796 | +0.29(+0.55%) |
Aug 10, 2022 | 53.23 | 53.46 | 52.73 | 52.83 | 780,558 | +0.65(+1.25%) |
Aug 09, 2022 | 52.27 | 52.34 | 51.55 | 52.18 | 1,405,462 | -0.01(-0.02%) |
Aug 08, 2022 | 52.93 | 53.35 | 52.13 | 52.19 | 1,412,145 | -0.53(-1.00%) |
Aug 05, 2022 | 51.71 | 52.75 | 51.57 | 52.71 | 1,054,618 | +0.62(+1.19%) |
Aug 04, 2022 | 52.32 | 52.41 | 51.97 | 52.09 | 1,136,383 | -0.27(-0.51%) |
Aug 03, 2022 | 52.56 | 53.15 | 51.94 | 52.36 | 1,323,702 | -0.01(-0.02%) |
Aug 02, 2022 | 52.88 | 53.11 | 52.34 | 52.37 | 1,501,884 | -0.53(-1.00%) |
Aug 01, 2022 | 52.16 | 53.08 | 51.94 | 52.89 | 1,344,173 | +0.41(+0.78%) |
Jul 29, 2022 | 51.84 | 52.62 | 51.47 | 52.48 | 1,774,276 | +0.66(+1.27%) |
Jul 28, 2022 | 50.40 | 51.98 | 49.91 | 51.82 | 1,741,255 | +0.46(+0.89%) |
Jul 27, 2022 | 50.21 | 51.39 | 49.84 | 51.36 | 2,504,368 | +1.44(+2.88%) |
Jul 26, 2022 | 50.22 | 50.69 | 49.65 | 49.93 | 1,702,422 | -1.03(-2.03%) |
Jul 25, 2022 | 50.86 | 51.16 | 50.49 | 50.96 | 1,394,161 | +0.15(+0.30%) |
Jul 22, 2022 | 51.06 | 51.47 | 50.42 | 50.81 | 1,617,248 | -0.28(-0.54%) |
Jul 21, 2022 | 50.21 | 51.14 | 50.21 | 51.09 | 1,220,304 | +0.30(+0.58%) |
Jul 20, 2022 | 49.95 | 50.87 | 49.94 | 50.79 | 1,274,625 | +0.30(+0.59%) |
Jul 19, 2022 | 48.77 | 50.59 | 48.76 | 50.49 | 1,374,069 | +2.48(+5.16%) |
Jul 18, 2022 | 48.08 | 49.20 | 47.84 | 48.01 | 1,790,895 | +0.21(+0.44%) |
Jul 15, 2022 | 48.16 | 48.46 | 47.24 | 47.80 | 1,849,896 | +0.19(+0.40%) |
Jul 14, 2022 | 47.54 | 47.74 | 46.72 | 47.61 | 1,660,461 | -0.64(-1.33%) |
Jul 13, 2022 | 47.77 | 48.63 | 47.66 | 48.25 | 1,932,842 | -0.06(-0.12%) |
Jul 12, 2022 | 48.07 | 49.08 | 47.86 | 48.31 | 1,173,735 | +0.19(+0.40%) |
Jul 11, 2022 | 48.87 | 49.14 | 47.99 | 48.12 | 854,914 | -0.90(-1.84%) |
Jul 08, 2022 | 49.06 | 49.39 | 48.44 | 49.02 | 1,361,899 | -0.09(-0.18%) |
Jul 07, 2022 | 48.12 | 49.34 | 47.95 | 49.10 | 1,300,994 | +1.24(+2.60%) |
Jul 06, 2022 | 47.67 | 48.26 | 46.95 | 47.86 | 1,522,050 | +0.37(+0.79%) |
Jul 05, 2022 | 46.83 | 47.51 | 46.49 | 47.49 | 1,354,570 | +0.08(+0.16%) |
Jul 01, 2022 | 46.77 | 47.72 | 46.53 | 47.41 | 1,197,478 | +0.43(+0.92%) |
Jun 30, 2022 | 46.32 | 47.46 | 46.16 | 46.98 | 1,969,410 | -0.05(-0.10%) |
Jun 29, 2022 | 47.85 | 47.98 | 46.75 | 47.03 | 1,542,839 | -0.77(-1.60%) |
Jun 28, 2022 | 48.81 | 49.31 | 47.69 | 47.79 | 1,662,143 | -0.94(-1.92%) |
Jun 27, 2022 | 47.78 | 49.06 | 47.64 | 48.73 | 2,015,336 | +0.96(+2.00%) |
Jun 24, 2022 | 46.64 | 47.93 | 46.40 | 47.77 | 2,493,314 | +1.45(+3.12%) |
Jun 23, 2022 | 46.44 | 47.06 | 45.73 | 46.33 | 1,438,868 | +0.21(+0.46%) |
Jun 22, 2022 | 45.36 | 46.42 | 45.24 | 46.12 | 1,588,425 | +0.40(+0.88%) |
Jun 21, 2022 | 45.85 | 46.21 | 45.22 | 45.72 | 1,770,246 | +0.79(+1.77%) |
Jun 17, 2022 | 44.46 | 45.09 | 44.24 | 44.92 | 4,345,405 | +0.49(+1.10%) |
Jun 16, 2022 | 45.90 | 45.92 | 44.26 | 44.43 | 2,523,884 | -2.22(-4.76%) |
Jun 15, 2022 | 46.46 | 47.29 | 46.18 | 46.65 | 1,564,023 | +0.22(+0.47%) |
Jun 14, 2022 | 46.05 | 46.76 | 45.89 | 46.43 | 1,671,586 | +0.56(+1.23%) |
Jun 13, 2022 | 46.38 | 46.83 | 45.53 | 45.87 | 2,114,718 | -1.55(-3.27%) |
Jun 10, 2022 | 48.21 | 48.53 | 47.39 | 47.42 | 1,484,152 | -1.67(-3.39%) |
Jun 09, 2022 | 49.84 | 50.40 | 49.08 | 49.09 | 1,202,346 | -0.72(-1.44%) |
Jun 08, 2022 | 50.12 | 50.55 | 49.75 | 49.80 | 1,128,917 | -0.84(-1.66%) |
Jun 07, 2022 | 49.59 | 50.76 | 49.29 | 50.65 | 1,652,203 | +0.60(+1.20%) |
Jun 06, 2022 | 48.88 | 50.21 | 48.51 | 50.04 | 1,540,381 | +1.54(+3.18%) |
Jun 03, 2022 | 48.89 | 49.23 | 48.40 | 48.50 | 1,078,697 | -0.79(-1.61%) |
Jun 02, 2022 | 48.45 | 49.32 | 48.37 | 49.30 | 1,627,842 | +0.92(+1.90%) |
Jun 01, 2022 | 49.62 | 50.01 | 48.32 | 48.38 | 1,782,585 | -0.80(-1.63%) |
May 31, 2022 | 49.56 | 49.85 | 48.98 | 49.18 | 2,876,578 | -0.91(-1.82%) |
May 27, 2022 | 49.05 | 50.17 | 48.82 | 50.09 | 1,987,932 | +1.36(+2.79%) |
May 26, 2022 | 48.20 | 48.97 | 47.99 | 48.73 | 1,769,337 | +1.26(+2.66%) |
May 25, 2022 | 46.67 | 47.76 | 46.36 | 47.47 | 2,644,022 | +0.64(+1.37%) |
May 24, 2022 | 46.87 | 47.10 | 45.98 | 46.83 | 1,803,255 | -0.34(-0.73%) |
May 23, 2022 | 46.68 | 47.60 | 46.32 | 47.17 | 2,111,908 | +0.90(+1.94%) |
May 20, 2022 | 47.84 | 47.98 | 44.86 | 46.27 | 3,141,389 | -1.32(-2.78%) |
May 19, 2022 | 47.21 | 48.43 | 46.83 | 47.59 | 2,108,749 | -0.36(-0.76%) |
May 18, 2022 | 48.89 | 49.00 | 47.55 | 47.96 | 2,713,904 | -2.02(-4.04%) |
May 17, 2022 | 48.98 | 50.00 | 48.88 | 49.98 | 1,587,968 | +1.47(+3.02%) |
May 16, 2022 | 48.43 | 49.00 | 47.59 | 48.51 | 1,576,574 | -0.15(-0.31%) |
May 13, 2022 | 48.09 | 48.91 | 47.85 | 48.66 | 2,238,311 | +0.92(+1.94%) |
May 12, 2022 | 46.54 | 47.78 | 46.29 | 47.74 | 1,983,587 | +1.27(+2.73%) |
May 11, 2022 | 47.14 | 47.82 | 46.35 | 46.47 | 1,889,730 | -0.92(-1.95%) |
May 10, 2022 | 48.20 | 48.44 | 46.54 | 47.39 | 1,894,301 | -0.29(-0.60%) |
May 09, 2022 | 47.84 | 48.75 | 47.48 | 47.68 | 1,750,957 | -0.77(-1.59%) |
May 06, 2022 | 48.17 | 48.56 | 47.41 | 48.45 | 1,339,705 | +0.07(+0.14%) |
May 05, 2022 | 49.58 | 49.81 | 47.92 | 48.38 | 1,399,342 | -1.83(-3.64%) |
May 04, 2022 | 48.40 | 50.24 | 47.89 | 50.21 | 1,686,773 | +1.83(+3.78%) |
May 03, 2022 | 48.24 | 48.80 | 48.03 | 48.38 | 2,131,507 | +0.49(+1.01%) |
May 02, 2022 | 47.35 | 48.05 | 46.90 | 47.90 | 1,839,638 | +0.63(+1.33%) |
Apr 29, 2022 | 48.46 | 48.85 | 47.18 | 47.27 | 1,834,860 | -1.42(-2.91%) |
Apr 28, 2022 | 47.71 | 48.99 | 47.54 | 48.69 | 2,253,241 | +1.56(+3.31%) |
Apr 27, 2022 | 46.98 | 47.73 | 46.47 | 47.13 | 2,598,109 | +0.46(+0.98%) |
Apr 26, 2022 | 47.07 | 47.42 | 46.57 | 46.67 | 1,801,568 | -0.83(-1.74%) |
Apr 25, 2022 | 46.71 | 47.56 | 46.02 | 47.50 | 1,921,372 | +0.48(+1.01%) |
Apr 22, 2022 | 47.17 | 47.64 | 46.80 | 47.02 | 2,123,014 | -0.58(-1.22%) |
Apr 21, 2022 | 48.72 | 49.38 | 47.56 | 47.60 | 2,043,528 | -0.72(-1.50%) |
Apr 20, 2022 | 47.84 | 48.66 | 47.78 | 48.33 | 2,060,627 | +0.93(+1.97%) |
Apr 19, 2022 | 45.58 | 47.67 | 45.58 | 47.39 | 2,427,885 | +1.88(+4.12%) |
Apr 18, 2022 | 44.60 | 45.90 | 44.60 | 45.52 | 2,260,520 | +0.75(+1.68%) |
Apr 14, 2022 | 44.54 | 45.24 | 44.48 | 44.77 | 2,074,091 | +0.34(+0.77%) |
Apr 13, 2022 | 43.62 | 44.43 | 43.53 | 44.42 | 1,180,408 | +0.65(+1.48%) |
Apr 12, 2022 | 43.60 | 44.54 | 43.48 | 43.77 | 2,814,986 | +0.46(+1.06%) |
Apr 11, 2022 | 43.07 | 44.17 | 42.97 | 43.32 | 1,453,454 | -0.09(-0.20%) |
Apr 08, 2022 | 42.86 | 44.06 | 42.63 | 43.40 | 1,511,232 | +0.62(+1.45%) |
Apr 07, 2022 | 42.32 | 43.01 | 41.63 | 42.78 | 2,582,641 | +0.30(+0.70%) |
Apr 06, 2022 | 41.86 | 42.62 | 41.31 | 42.49 | 2,069,644 | +0.33(+0.79%) |
Apr 05, 2022 | 43.08 | 43.32 | 42.02 | 42.16 | 1,739,500 | -1.07(-2.47%) |
Apr 04, 2022 | 43.04 | 43.46 | 42.83 | 43.22 | 2,160,402 | +0.17(+0.40%) |
Apr 01, 2022 | 43.81 | 44.16 | 42.85 | 43.05 | 1,410,887 | -0.20(-0.46%) |
Mar 31, 2022 | 44.74 | 44.74 | 43.23 | 43.25 | 1,752,367 | -1.30(-2.91%) |
Mar 30, 2022 | 44.88 | 44.98 | 44.34 | 44.55 | 1,442,234 | -0.51(-1.14%) |
Mar 29, 2022 | 44.30 | 45.26 | 44.17 | 45.06 | 1,424,041 | +1.70(+3.91%) |
Mar 28, 2022 | 43.82 | 43.93 | 43.05 | 43.37 | 1,274,371 | -0.26(-0.59%) |
Mar 25, 2022 | 43.59 | 43.77 | 43.05 | 43.62 | 1,677,176 | +0.38(+0.88%) |
Mar 24, 2022 | 43.57 | 43.96 | 42.96 | 43.24 | 1,781,302 | +0.02(+0.04%) |
Mar 23, 2022 | 44.40 | 44.40 | 43.17 | 43.22 | 924,316 | -1.23(-2.76%) |
Mar 22, 2022 | 44.10 | 45.02 | 44.10 | 44.45 | 1,854,327 | +0.37(+0.84%) |
Mar 21, 2022 | 44.56 | 45.11 | 43.71 | 44.08 | 1,480,476 | -0.45(-1.01%) |
Mar 18, 2022 | 43.61 | 45.00 | 43.57 | 44.53 | 4,278,920 | +0.10(+0.21%) |
Mar 17, 2022 | 44.55 | 44.73 | 44.16 | 44.43 | 2,450,553 | -0.39(-0.87%) |
Mar 16, 2022 | 43.72 | 44.86 | 43.72 | 44.82 | 2,408,095 | +1.53(+3.54%) |
Mar 15, 2022 | 43.44 | 44.11 | 42.93 | 43.29 | 1,542,755 | +0.28(+0.64%) |
Mar 14, 2022 | 42.41 | 43.97 | 42.27 | 43.01 | 2,166,455 | +1.06(+2.52%) |
Mar 11, 2022 | 42.76 | 43.01 | 41.92 | 41.96 | 1,348,114 | -0.38(-0.90%) |
Mar 10, 2022 | 41.96 | 43.18 | 41.96 | 42.34 | 2,254,438 | -0.61(-1.42%) |
Mar 09, 2022 | 41.76 | 43.36 | 41.31 | 42.95 | 1,590,954 | +2.42(+5.97%) |
Mar 08, 2022 | 40.94 | 41.60 | 40.35 | 40.53 | 3,225,370 | -0.30(-0.72%) |
Mar 07, 2022 | 42.75 | 42.75 | 40.79 | 40.82 | 1,913,747 | -1.99(-4.65%) |
Mar 04, 2022 | 44.17 | 44.17 | 42.36 | 42.81 | 2,279,919 | -1.94(-4.34%) |
Mar 03, 2022 | 45.42 | 45.58 | 44.44 | 44.76 | 3,092,218 | -0.39(-0.86%) |
Mar 02, 2022 | 43.88 | 45.99 | 43.86 | 45.15 | 3,351,062 | +1.70(+3.92%) |
Mar 01, 2022 | 44.36 | 44.60 | 43.22 | 43.44 | 1,994,842 | -1.03(-2.32%) |
Feb 28, 2022 | 44.64 | 44.89 | 43.59 | 44.47 | 2,580,977 | -1.02(-2.25%) |
Feb 25, 2022 | 43.40 | 45.62 | 43.82 | 45.50 | 1,802,079 | +1.99(+4.57%) |
Feb 24, 2022 | 41.88 | 43.54 | 41.33 | 43.51 | 2,733,284 | +0.42(+0.97%) |
Feb 23, 2022 | 45.71 | 45.87 | 43.00 | 43.09 | 3,054,553 | -2.47(-5.43%) |
Feb 22, 2022 | 45.71 | 46.86 | 45.39 | 45.56 | 4,096,126 | -1.01(-2.18%) |
Feb 18, 2022 | 46.58 | 0 | +1.45(+3.21%) | |||
Feb 17, 2022 | 49.26 | 49.25 | 44.39 | 45.13 | 6,817,363 | -7.54(-14.32%) |
Feb 16, 2022 | 51.86 | 52.90 | 51.86 | 52.67 | 1,424,268 | +0.68(+1.31%) |
Feb 15, 2022 | 51.55 | 52.19 | 51.17 | 51.99 | 1,159,502 | +1.05(+2.06%) |
Feb 14, 2022 | 50.95 | 51.44 | 50.56 | 50.93 | 1,494,682 | +0.07(+0.13%) |
Feb 11, 2022 | 52.00 | 52.22 | 50.63 | 50.87 | 1,553,284 | -1.12(-2.15%) |
Feb 10, 2022 | 53.24 | 53.77 | 51.78 | 51.99 | 1,799,408 | -1.98(-3.67%) |
Feb 09, 2022 | 53.36 | 54.35 | 53.36 | 53.97 | 1,242,522 | +1.10(+2.08%) |
Feb 08, 2022 | 52.36 | 53.10 | 52.09 | 52.87 | 1,364,496 | +0.73(+1.40%) |
Feb 07, 2022 | 52.27 | 52.45 | 51.62 | 52.14 | 1,285,878 | +0.02(+0.04%) |
Feb 04, 2022 | 52.50 | 52.63 | 51.48 | 52.12 | 1,378,201 | -0.63(-1.19%) |
Feb 03, 2022 | 53.61 | 52.65 | 52.74 | 1,190,480 | -1.36(-2.52%) | |
Feb 02, 2022 | 52.60 | 54.32 | 52.60 | 54.11 | 2,450,497 | +1.34(+2.53%) |
Feb 01, 2022 | 51.95 | 52.89 | 51.41 | 52.77 | 2,084,222 | +0.78(+1.49%) |
Jan 31, 2022 | 50.83 | 52.04 | 52.00 | 1,648,603 | +0.68(+1.33%) | |
Jan 28, 2022 | 50.94 | 51.33 | 49.89 | 51.31 | 1,258,587 | +0.53(+1.04%) |
Jan 27, 2022 | 51.99 | 52.46 | 50.42 | 50.78 | 1,323,912 | -0.60(-1.16%) |
Jan 26, 2022 | 52.18 | 52.70 | 51.13 | 51.38 | 1,936,148 | -0.37(-0.71%) |
Jan 25, 2022 | 51.73 | 52.26 | 50.76 | 51.75 | 1,789,877 | -0.63(-1.19%) |
Jan 24, 2022 | 50.20 | 52.52 | 49.73 | 52.37 | 2,828,594 | +1.46(+2.87%) |
Jan 21, 2022 | 50.73 | 51.74 | 50.46 | 50.92 | 1,735,845 | +0.23(+0.45%) |
Jan 20, 2022 | 52.12 | 52.69 | 50.56 | 50.69 | 1,188,324 | -1.17(-2.25%) |
Jan 19, 2022 | 52.85 | 53.03 | 51.78 | 51.85 | 1,079,499 | -0.63(-1.19%) |
Jan 18, 2022 | 53.11 | 53.24 | 52.05 | 52.48 | 1,105,678 | -1.21(-2.26%) |
Jan 14, 2022 | 53.69 | 0 | -0.78(-1.43%) | |||
Jan 13, 2022 | 54.85 | 55.29 | 54.28 | 54.47 | 1,428,560 | -0.19(-0.35%) |
Jan 12, 2022 | 54.92 | 55.55 | 54.41 | 54.66 | 954,086 | +0.08(+0.14%) |
Jan 11, 2022 | 54.71 | 54.86 | 53.81 | 54.58 | 1,618,220 | -0.06(-0.10%) |
Jan 10, 2022 | 54.74 | 55.04 | 53.86 | 54.64 | 1,379,126 | -0.56(-1.01%) |
Jan 07, 2022 | 56.21 | 56.31 | 55.15 | 55.20 | 1,336,971 | -1.03(-1.84%) |
Jan 06, 2022 | 55.94 | 56.51 | 55.39 | 56.23 | 1,232,883 | +0.61(+1.09%) |
Jan 05, 2022 | 56.35 | 56.87 | 55.40 | 55.62 | 1,552,063 | -0.73(-1.29%) |
Jan 04, 2022 | 55.77 | 56.79 | 55.59 | 56.35 | 1,683,484 | +0.82(+1.47%) |