Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 46.36 | 46.75 | 46.11 | 46.75 | 181,997 | +0.09(+0.19%) |
Dec 29, 2022 | 46.09 | 46.84 | 46.09 | 46.66 | 137,892 | +0.99(+2.16%) |
Dec 28, 2022 | 46.39 | 46.63 | 45.66 | 45.67 | 922,394 | -0.75(-1.62%) |
Dec 27, 2022 | 46.48 | 46.59 | 46.11 | 46.43 | 308,131 | -0.16(-0.34%) |
Dec 23, 2022 | 46.35 | 46.58 | 46.00 | 46.58 | 71,757 | +0.08(+0.16%) |
Dec 22, 2022 | 46.80 | 46.80 | 45.72 | 46.51 | 123,111 | -0.85(-1.80%) |
Dec 21, 2022 | 46.81 | 47.50 | 46.81 | 47.36 | 139,803 | +0.81(+1.73%) |
Dec 20, 2022 | 46.31 | 46.78 | 46.28 | 46.56 | 90,618 | -0.07(-0.15%) |
Dec 19, 2022 | 47.05 | 47.12 | 46.29 | 46.63 | 92,620 | -0.42(-0.89%) |
Dec 16, 2022 | 47.27 | 47.40 | 46.70 | 47.04 | 175,272 | -0.54(-1.14%) |
Dec 15, 2022 | 48.61 | 48.61 | 47.44 | 47.59 | 88,182 | -1.67(-3.39%) |
Dec 14, 2022 | 49.50 | 50.06 | 48.86 | 49.25 | 107,687 | -0.25(-0.51%) |
Dec 13, 2022 | 50.47 | 50.74 | 49.19 | 49.51 | 107,176 | +0.37(+0.75%) |
Dec 12, 2022 | 48.30 | 49.14 | 48.21 | 49.14 | 84,119 | +0.80(+1.65%) |
Dec 09, 2022 | 48.42 | 48.88 | 48.29 | 48.34 | 67,926 | -0.16(-0.32%) |
Dec 08, 2022 | 48.07 | 48.62 | 47.90 | 48.50 | 73,542 | +0.71(+1.48%) |
Dec 07, 2022 | 47.79 | 48.14 | 47.65 | 47.79 | 88,365 | -0.35(-0.73%) |
Dec 06, 2022 | 48.74 | 48.78 | 47.78 | 48.14 | 81,407 | -0.68(-1.39%) |
Dec 05, 2022 | 49.27 | 49.33 | 48.50 | 48.82 | 71,055 | -0.64(-1.28%) |
Dec 02, 2022 | 48.96 | 49.55 | 48.88 | 49.45 | 450,418 | -0.37(-0.75%) |
Dec 01, 2022 | 49.90 | 50.11 | 49.45 | 49.83 | 91,501 | -0.04(-0.08%) |
Nov 30, 2022 | 47.93 | 49.86 | 47.73 | 49.86 | 70,030 | +1.92(+4.01%) |
Nov 29, 2022 | 48.15 | 48.29 | 47.72 | 47.94 | 55,522 | -0.12(-0.24%) |
Nov 28, 2022 | 48.61 | 48.67 | 47.91 | 48.06 | 109,331 | -1.06(-2.15%) |
Nov 25, 2022 | 49.11 | 49.33 | 49.07 | 49.12 | 30,830 | -0.21(-0.43%) |
Nov 23, 2022 | 49.00 | 49.52 | 49.00 | 49.33 | 125,868 | +0.28(+0.57%) |
Nov 22, 2022 | 48.38 | 49.05 | 48.24 | 49.05 | 60,522 | +0.92(+1.91%) |
Nov 21, 2022 | 48.30 | 48.36 | 48.06 | 48.13 | 81,757 | -0.44(-0.90%) |
Nov 18, 2022 | 48.77 | 48.77 | 48.26 | 48.57 | 61,125 | +0.21(+0.44%) |
Nov 17, 2022 | 47.29 | 48.35 | 47.28 | 48.35 | 95,337 | +0.33(+0.69%) |
Nov 16, 2022 | 48.36 | 48.36 | 47.89 | 48.02 | 122,514 | -0.76(-1.55%) |
Nov 15, 2022 | 49.24 | 49.39 | 48.34 | 48.78 | 85,203 | +0.55(+1.15%) |
Nov 14, 2022 | 48.27 | 48.89 | 48.17 | 48.23 | 87,812 | -0.29(-0.60%) |
Nov 11, 2022 | 47.62 | 48.62 | 47.52 | 48.52 | 111,561 | +0.83(+1.75%) |
Nov 10, 2022 | 46.75 | 47.69 | 46.49 | 47.68 | 168,705 | +2.74(+6.09%) |
Nov 09, 2022 | 45.44 | 45.56 | 44.88 | 44.95 | 92,599 | -0.84(-1.84%) |
Nov 08, 2022 | 45.70 | 46.24 | 45.15 | 45.79 | 138,023 | +0.44(+0.96%) |
Nov 07, 2022 | 44.85 | 45.41 | 44.61 | 45.35 | 165,865 | +0.65(+1.45%) |
Nov 04, 2022 | 44.38 | 44.79 | 43.88 | 44.70 | 86,609 | +1.13(+2.58%) |
Nov 03, 2022 | 43.86 | 43.99 | 43.41 | 43.58 | 111,760 | -0.94(-2.11%) |
Nov 02, 2022 | 45.66 | 46.17 | 44.51 | 44.52 | 130,459 | -1.15(-2.53%) |
Nov 01, 2022 | 46.23 | 46.35 | 45.46 | 45.67 | 76,480 | -0.08(-0.17%) |
Oct 31, 2022 | 45.86 | 45.95 | 45.49 | 45.75 | 71,723 | -0.43(-0.92%) |
Oct 28, 2022 | 44.83 | 46.23 | 44.83 | 46.18 | 128,171 | +1.68(+3.77%) |
Oct 27, 2022 | 45.19 | 45.40 | 44.45 | 44.50 | 115,261 | -0.44(-0.97%) |
Oct 26, 2022 | 44.60 | 45.59 | 44.52 | 44.94 | 278,740 | -0.26(-0.58%) |
Oct 25, 2022 | 44.64 | 45.22 | 44.64 | 45.20 | 139,049 | +0.58(+1.30%) |
Oct 24, 2022 | 44.31 | 44.75 | 43.87 | 44.62 | 100,192 | +0.42(+0.94%) |
Oct 21, 2022 | 42.90 | 44.24 | 42.90 | 44.20 | 91,551 | +1.20(+2.80%) |
Oct 20, 2022 | 43.00 | 43.82 | 42.81 | 43.00 | 99,316 | +0.19(+0.45%) |
Oct 19, 2022 | 42.65 | 43.14 | 42.50 | 42.80 | 73,836 | -0.04(-0.09%) |
Oct 18, 2022 | 43.58 | 43.65 | 42.41 | 42.84 | 84,928 | +0.18(+0.43%) |
Oct 17, 2022 | 42.57 | 42.95 | 42.47 | 42.66 | 105,349 | +0.87(+2.09%) |
Oct 14, 2022 | 43.04 | 43.14 | 41.73 | 41.79 | 109,506 | -1.00(-2.33%) |
Oct 13, 2022 | 40.50 | 42.96 | 40.36 | 42.78 | 125,694 | +1.27(+3.06%) |
Oct 12, 2022 | 41.55 | 41.85 | 41.44 | 41.51 | 146,711 | -0.02(-0.05%) |
Oct 11, 2022 | 41.85 | 42.22 | 41.26 | 41.53 | 110,759 | -0.71(-1.68%) |
Oct 10, 2022 | 43.08 | 43.08 | 41.89 | 42.24 | 116,745 | -0.79(-1.83%) |
Oct 07, 2022 | 43.97 | 43.97 | 42.87 | 43.03 | 156,163 | -1.71(-3.82%) |
Oct 06, 2022 | 45.08 | 45.48 | 44.64 | 44.73 | 136,659 | -0.54(-1.20%) |
Oct 05, 2022 | 44.68 | 45.53 | 44.40 | 45.28 | 97,849 | +0.04(+0.09%) |
Oct 04, 2022 | 44.53 | 45.24 | 44.49 | 45.24 | 118,712 | +1.48(+3.39%) |
Oct 03, 2022 | 42.76 | 43.97 | 42.70 | 43.75 | 153,418 | +1.37(+3.23%) |
Sep 30, 2022 | 42.94 | 43.38 | 42.28 | 42.39 | 111,885 | -0.70(-1.62%) |
Sep 29, 2022 | 43.72 | 43.72 | 42.67 | 43.08 | 107,435 | -1.16(-2.63%) |
Sep 28, 2022 | 43.63 | 44.38 | 43.35 | 44.25 | 118,660 | +0.45(+1.02%) |
Sep 27, 2022 | 44.25 | 44.58 | 43.49 | 43.80 | 152,412 | -0.01(-0.02%) |
Sep 26, 2022 | 44.14 | 44.63 | 43.65 | 43.81 | 134,057 | -0.45(-1.01%) |
Sep 23, 2022 | 44.66 | 44.66 | 43.77 | 44.26 | 247,904 | -0.83(-1.83%) |
Sep 22, 2022 | 45.34 | 45.44 | 44.85 | 45.08 | 296,245 | -0.39(-0.85%) |
Sep 21, 2022 | 46.26 | 46.83 | 45.43 | 45.47 | 129,801 | -0.59(-1.28%) |
Sep 20, 2022 | 46.16 | 46.27 | 45.77 | 46.06 | 181,906 | -0.50(-1.08%) |
Sep 19, 2022 | 46.01 | 46.61 | 46.00 | 46.56 | 104,091 | +0.21(+0.46%) |
Sep 16, 2022 | 45.98 | 46.46 | 45.80 | 46.35 | 193,480 | +0.03(+0.06%) |
Sep 15, 2022 | 46.82 | 47.00 | 46.14 | 46.32 | 80,950 | -0.69(-1.48%) |
Sep 14, 2022 | 47.26 | 47.31 | 46.69 | 47.01 | 126,617 | -0.05(-0.10%) |
Sep 13, 2022 | 48.18 | 48.37 | 46.96 | 47.06 | 130,333 | -2.16(-4.39%) |
Sep 12, 2022 | 49.14 | 49.43 | 48.96 | 49.22 | 79,114 | +0.43(+0.89%) |
Sep 09, 2022 | 48.30 | 48.88 | 48.30 | 48.79 | 63,489 | +0.88(+1.83%) |
Sep 08, 2022 | 47.40 | 48.04 | 47.19 | 47.91 | 107,222 | +0.18(+0.38%) |
Sep 07, 2022 | 47.17 | 47.86 | 47.15 | 47.73 | 72,961 | +0.59(+1.25%) |
Sep 06, 2022 | 47.72 | 47.72 | 46.97 | 47.14 | 83,268 | -0.45(-0.95%) |
Sep 02, 2022 | 48.59 | 48.77 | 47.44 | 47.59 | 72,125 | -0.52(-1.08%) |
Sep 01, 2022 | 47.86 | 48.12 | 47.33 | 48.11 | 111,611 | -0.19(-0.40%) |
Aug 31, 2022 | 48.86 | 48.92 | 48.24 | 48.31 | 84,008 | -0.38(-0.77%) |
Aug 30, 2022 | 49.45 | 49.45 | 48.46 | 48.68 | 54,466 | -0.60(-1.21%) |
Aug 29, 2022 | 49.45 | 49.62 | 49.13 | 49.28 | 113,364 | -0.45(-0.91%) |
Aug 26, 2022 | 51.71 | 51.71 | 49.70 | 49.73 | 86,380 | -1.95(-3.77%) |
Aug 25, 2022 | 50.90 | 51.68 | 50.86 | 51.68 | 62,856 | +1.01(+2.00%) |
Aug 24, 2022 | 50.75 | 50.78 | 50.36 | 50.67 | 48,485 | -0.05(-0.10%) |
Aug 23, 2022 | 50.81 | 51.24 | 50.72 | 50.72 | 51,761 | -0.11(-0.21%) |
Aug 22, 2022 | 51.67 | 51.67 | 50.69 | 50.82 | 62,268 | -1.46(-2.79%) |
Aug 19, 2022 | 52.62 | 52.62 | 52.11 | 52.28 | 82,557 | -0.72(-1.36%) |
Aug 18, 2022 | 52.52 | 53.09 | 52.43 | 53.00 | 165,501 | +0.59(+1.12%) |
Aug 17, 2022 | 52.61 | 52.72 | 52.05 | 52.41 | 105,319 | -0.75(-1.41%) |
Aug 16, 2022 | 53.02 | 53.43 | 52.83 | 53.17 | 104,538 | +0.03(+0.05%) |
Aug 15, 2022 | 52.85 | 53.25 | 52.71 | 53.14 | 86,240 | +0.03(+0.05%) |
Aug 12, 2022 | 52.50 | 53.11 | 52.41 | 53.11 | 107,936 | +0.89(+1.70%) |
Aug 11, 2022 | 52.38 | 52.90 | 52.12 | 52.22 | 87,746 | +0.13(+0.24%) |
Aug 10, 2022 | 51.67 | 52.14 | 51.54 | 52.10 | 312,575 | +1.25(+2.47%) |
Aug 09, 2022 | 51.33 | 51.33 | 50.60 | 50.84 | 73,159 | -0.88(-1.70%) |
Aug 08, 2022 | 52.02 | 52.23 | 51.53 | 51.72 | 49,972 | -0.24(-0.46%) |
Aug 05, 2022 | 51.61 | 52.09 | 51.55 | 51.96 | 52,839 | -0.21(-0.41%) |
Aug 04, 2022 | 52.12 | 52.24 | 51.86 | 52.17 | 108,566 | +0.05(+0.09%) |
Aug 03, 2022 | 51.37 | 52.21 | 51.36 | 52.12 | 152,569 | +0.99(+1.94%) |
Aug 02, 2022 | 51.40 | 51.70 | 50.93 | 51.13 | 88,949 | -0.49(-0.95%) |
Aug 01, 2022 | 51.29 | 51.93 | 51.25 | 51.62 | 118,484 | -0.02(-0.04%) |
Jul 29, 2022 | 51.13 | 51.76 | 50.99 | 51.64 | 422,051 | +0.09(+0.17%) |
Jul 28, 2022 | 51.09 | 51.69 | 50.61 | 51.56 | 291,408 | +0.31(+0.60%) |
Jul 27, 2022 | 50.30 | 51.46 | 50.30 | 51.25 | 70,215 | +1.43(+2.86%) |
Jul 26, 2022 | 50.17 | 50.17 | 49.66 | 49.82 | 57,055 | -0.48(-0.96%) |
Jul 25, 2022 | 50.31 | 50.33 | 49.91 | 50.30 | 57,301 | -0.06(-0.11%) |
Jul 22, 2022 | 50.89 | 50.89 | 49.98 | 50.36 | 101,228 | -0.56(-1.10%) |
Jul 21, 2022 | 50.48 | 50.97 | 50.02 | 50.92 | 177,205 | +0.37(+0.72%) |
Jul 20, 2022 | 50.21 | 50.78 | 50.12 | 50.55 | 149,187 | +0.28(+0.56%) |
Jul 19, 2022 | 49.36 | 50.31 | 49.32 | 50.27 | 148,605 | +1.19(+2.42%) |
Jul 18, 2022 | 49.79 | 49.89 | 48.90 | 49.09 | 86,917 | -0.32(-0.64%) |
Jul 15, 2022 | 49.09 | 49.41 | 48.77 | 49.40 | 84,704 | +0.86(+1.77%) |
Jul 14, 2022 | 47.78 | 48.69 | 47.39 | 48.55 | 132,777 | +0.32(+0.66%) |
Jul 13, 2022 | 47.62 | 48.45 | 47.50 | 48.23 | 389,011 | +0.00(+0.00%) |
Jul 12, 2022 | 48.65 | 48.81 | 48.01 | 48.23 | 143,213 | -0.25(-0.52%) |
Jul 11, 2022 | 48.76 | 48.88 | 48.43 | 48.48 | 114,446 | -0.71(-1.45%) |
Jul 08, 2022 | 48.77 | 49.25 | 48.67 | 49.19 | 170,489 | +0.04(+0.08%) |
Jul 07, 2022 | 48.58 | 49.26 | 48.58 | 49.15 | 110,682 | +1.05(+2.19%) |
Jul 06, 2022 | 47.92 | 48.40 | 47.73 | 48.10 | 95,964 | +0.24(+0.50%) |
Jul 05, 2022 | 47.23 | 47.87 | 46.79 | 47.86 | 370,381 | -0.07(-0.14%) |
Jul 01, 2022 | 48.08 | 48.19 | 47.33 | 47.93 | 181,286 | -0.45(-0.94%) |
Jun 30, 2022 | 48.22 | 48.87 | 47.80 | 48.38 | 141,247 | -0.34(-0.69%) |
Jun 29, 2022 | 48.88 | 48.88 | 48.37 | 48.72 | 259,590 | -0.29(-0.59%) |
Jun 28, 2022 | 50.08 | 50.33 | 48.96 | 49.01 | 158,581 | -0.74(-1.49%) |
Jun 27, 2022 | 49.95 | 50.17 | 49.59 | 49.75 | 94,432 | -0.00(-0.00%) |
Jun 24, 2022 | 48.83 | 49.80 | 48.83 | 49.75 | 59,778 | +1.50(+3.10%) |
Jun 23, 2022 | 48.30 | 48.37 | 47.79 | 48.25 | 94,155 | +0.11(+0.22%) |
Jun 22, 2022 | 47.94 | 48.57 | 47.94 | 48.15 | 112,651 | -0.35(-0.73%) |
Jun 21, 2022 | 48.23 | 48.77 | 48.23 | 48.50 | 90,495 | +0.91(+1.91%) |
Jun 17, 2022 | 47.44 | 47.81 | 46.96 | 47.59 | 115,150 | +0.27(+0.57%) |
Jun 16, 2022 | 48.10 | 48.12 | 47.02 | 47.32 | 298,349 | -1.88(-3.82%) |
Jun 15, 2022 | 49.10 | 49.78 | 48.47 | 49.20 | 100,049 | +0.56(+1.14%) |
Jun 14, 2022 | 48.80 | 49.04 | 48.25 | 48.65 | 248,015 | +0.26(+0.54%) |
Jun 13, 2022 | 49.16 | 49.33 | 48.24 | 48.39 | 239,214 | -1.84(-3.66%) |
Jun 10, 2022 | 50.78 | 50.84 | 50.17 | 50.23 | 139,300 | -1.28(-2.49%) |
Jun 09, 2022 | 52.34 | 52.69 | 51.47 | 51.51 | 68,164 | -1.09(-2.08%) |
Jun 08, 2022 | 53.32 | 53.32 | 52.44 | 52.61 | 213,624 | -0.97(-1.81%) |
Jun 07, 2022 | 52.74 | 53.58 | 52.65 | 53.58 | 59,438 | +0.53(+0.99%) |
Jun 06, 2022 | 53.74 | 53.93 | 52.93 | 53.05 | 103,980 | -0.17(-0.32%) |
Jun 03, 2022 | 53.48 | 53.55 | 53.09 | 53.22 | 142,424 | -0.80(-1.47%) |
Jun 02, 2022 | 53.18 | 54.05 | 52.88 | 54.02 | 326,921 | +0.64(+1.20%) |
Jun 01, 2022 | 54.13 | 54.23 | 52.94 | 53.37 | 83,092 | -0.45(-0.84%) |
May 31, 2022 | 53.72 | 54.09 | 53.24 | 53.82 | 145,696 | -0.09(-0.16%) |
May 27, 2022 | 53.04 | 53.92 | 53.02 | 53.91 | 172,490 | +1.38(+2.63%) |
May 26, 2022 | 51.43 | 52.70 | 51.43 | 52.53 | 84,755 | +1.05(+2.05%) |
May 25, 2022 | 50.62 | 51.69 | 50.62 | 51.48 | 121,523 | +0.61(+1.21%) |
May 24, 2022 | 50.79 | 51.09 | 50.12 | 50.86 | 89,268 | -0.21(-0.41%) |
May 23, 2022 | 50.63 | 51.23 | 50.41 | 51.07 | 221,171 | +0.51(+1.00%) |
May 20, 2022 | 51.04 | 51.04 | 49.16 | 50.56 | 332,709 | +0.02(+0.04%) |
May 19, 2022 | 50.81 | 51.19 | 50.26 | 50.55 | 159,947 | -0.76(-1.48%) |
May 18, 2022 | 52.83 | 52.87 | 51.14 | 51.30 | 336,755 | -2.11(-3.95%) |
May 17, 2022 | 52.72 | 53.45 | 52.68 | 53.41 | 138,531 | +1.52(+2.94%) |
May 16, 2022 | 51.76 | 52.34 | 51.41 | 51.89 | 71,065 | -0.03(-0.06%) |
May 13, 2022 | 51.37 | 52.10 | 51.10 | 51.92 | 285,719 | +1.00(+1.96%) |
May 12, 2022 | 50.23 | 50.95 | 49.88 | 50.92 | 141,074 | +0.36(+0.72%) |
May 11, 2022 | 51.26 | 51.97 | 50.52 | 50.56 | 102,682 | -0.99(-1.92%) |
May 10, 2022 | 52.04 | 52.17 | 51.10 | 51.54 | 233,915 | +0.35(+0.69%) |
May 09, 2022 | 51.75 | 51.89 | 51.00 | 51.19 | 239,649 | -1.20(-2.29%) |
May 06, 2022 | 52.18 | 52.90 | 51.81 | 52.39 | 135,825 | -0.27(-0.51%) |
May 05, 2022 | 53.79 | 53.79 | 52.13 | 52.65 | 143,867 | -1.68(-3.09%) |
May 04, 2022 | 52.88 | 54.40 | 52.24 | 54.33 | 226,520 | +1.59(+3.02%) |
May 03, 2022 | 52.54 | 53.05 | 52.36 | 52.74 | 86,845 | +0.10(+0.18%) |
May 02, 2022 | 51.84 | 52.66 | 51.41 | 52.65 | 198,566 | +0.83(+1.61%) |
Apr 29, 2022 | 53.28 | 53.44 | 51.72 | 51.81 | 146,574 | -1.95(-3.62%) |
Apr 28, 2022 | 52.96 | 54.07 | 52.57 | 53.76 | 86,662 | +1.37(+2.62%) |
Apr 27, 2022 | 52.18 | 52.98 | 52.05 | 52.39 | 176,939 | +0.02(+0.04%) |
Apr 26, 2022 | 53.44 | 53.58 | 52.37 | 52.37 | 135,640 | -1.52(-2.83%) |
Apr 25, 2022 | 53.24 | 53.98 | 52.79 | 53.89 | 107,498 | +0.41(+0.77%) |
Apr 22, 2022 | 54.64 | 54.64 | 53.48 | 53.48 | 113,195 | -1.35(-2.47%) |
Apr 21, 2022 | 55.84 | 56.11 | 54.71 | 54.83 | 107,035 | -0.59(-1.07%) |
Apr 20, 2022 | 55.35 | 55.81 | 55.34 | 55.43 | 190,448 | +0.71(+1.30%) |
Apr 19, 2022 | 53.76 | 54.76 | 53.76 | 54.72 | 231,005 | +0.85(+1.58%) |
Apr 18, 2022 | 53.49 | 54.14 | 53.49 | 53.86 | 85,493 | +0.34(+0.63%) |
Apr 14, 2022 | 54.56 | 54.56 | 53.53 | 53.53 | 93,881 | -0.87(-1.60%) |
Apr 13, 2022 | 53.89 | 54.51 | 53.85 | 54.40 | 194,966 | +0.66(+1.23%) |
Apr 12, 2022 | 54.48 | 54.89 | 53.58 | 53.74 | 100,872 | -0.14(-0.27%) |
Apr 11, 2022 | 54.22 | 54.46 | 53.83 | 53.88 | 99,887 | -0.68(-1.25%) |
Apr 08, 2022 | 54.97 | 55.20 | 54.52 | 54.56 | 76,511 | -0.66(-1.20%) |
Apr 07, 2022 | 54.90 | 55.50 | 54.61 | 55.22 | 65,822 | +0.25(+0.45%) |
Apr 06, 2022 | 54.97 | 55.43 | 54.73 | 54.98 | 350,595 | -0.63(-1.14%) |
Apr 05, 2022 | 56.62 | 56.62 | 55.48 | 55.61 | 181,520 | -1.22(-2.14%) |
Apr 04, 2022 | 56.19 | 56.83 | 56.12 | 56.83 | 92,340 | +0.75(+1.33%) |
Apr 01, 2022 | 56.73 | 56.73 | 55.46 | 56.08 | 90,845 | -0.43(-0.76%) |
Mar 31, 2022 | 57.34 | 57.34 | 56.43 | 56.51 | 110,240 | -0.85(-1.49%) |
Mar 30, 2022 | 57.93 | 57.94 | 57.09 | 57.36 | 218,048 | -0.65(-1.12%) |
Mar 29, 2022 | 57.74 | 58.11 | 57.39 | 58.01 | 63,787 | +0.85(+1.49%) |
Mar 28, 2022 | 56.83 | 57.17 | 56.36 | 57.16 | 44,716 | +0.12(+0.22%) |
Mar 25, 2022 | 56.81 | 57.09 | 56.43 | 57.04 | 53,276 | +0.25(+0.44%) |
Mar 24, 2022 | 55.72 | 56.80 | 55.57 | 56.79 | 57,843 | +1.39(+2.50%) |
Mar 23, 2022 | 56.05 | 56.14 | 55.40 | 55.40 | 85,527 | -0.87(-1.54%) |
Mar 22, 2022 | 55.76 | 56.35 | 55.76 | 56.27 | 56,212 | +0.52(+0.93%) |
Mar 21, 2022 | 55.80 | 56.06 | 55.26 | 55.76 | 51,513 | -0.16(-0.29%) |
Mar 18, 2022 | 55.08 | 56.00 | 54.71 | 55.92 | 193,757 | +0.72(+1.30%) |
Mar 17, 2022 | 54.83 | 55.28 | 54.51 | 55.20 | 122,823 | +0.30(+0.54%) |
Mar 16, 2022 | 54.28 | 54.92 | 53.49 | 54.91 | 63,388 | +1.22(+2.28%) |
Mar 15, 2022 | 52.73 | 53.84 | 52.72 | 53.68 | 90,427 | +1.11(+2.11%) |
Mar 14, 2022 | 53.41 | 53.54 | 52.45 | 52.57 | 125,447 | -0.94(-1.75%) |
Mar 11, 2022 | 54.62 | 54.62 | 53.51 | 53.51 | 42,403 | -0.48(-0.88%) |
Mar 10, 2022 | 54.12 | 54.17 | 53.37 | 53.99 | 635,124 | -0.71(-1.29%) |
Mar 09, 2022 | 54.68 | 54.92 | 54.14 | 54.70 | 235,512 | +1.28(+2.40%) |
Mar 08, 2022 | 53.58 | 54.83 | 52.92 | 53.41 | 121,446 | -0.16(-0.30%) |
Mar 07, 2022 | 54.76 | 55.05 | 53.51 | 53.58 | 114,764 | -1.51(-2.74%) |
Mar 04, 2022 | 55.02 | 55.47 | 54.67 | 55.09 | 169,501 | -0.42(-0.76%) |
Mar 03, 2022 | 56.06 | 56.06 | 55.16 | 55.51 | 108,094 | -0.25(-0.45%) |
Mar 02, 2022 | 54.78 | 55.90 | 54.78 | 55.76 | 89,464 | +1.27(+2.33%) |
Mar 01, 2022 | 55.20 | 55.35 | 54.04 | 54.48 | 94,892 | -0.81(-1.47%) |
Feb 28, 2022 | 54.92 | 55.52 | 54.53 | 55.30 | 83,781 | -0.32(-0.58%) |
Feb 25, 2022 | 54.91 | 55.65 | 54.83 | 55.62 | 125,037 | +0.80(+1.46%) |
Feb 24, 2022 | 52.50 | 54.84 | 52.22 | 54.82 | 217,492 | +0.92(+1.70%) |
Feb 23, 2022 | 55.29 | 55.41 | 53.86 | 53.90 | 167,721 | -0.97(-1.78%) |
Feb 22, 2022 | 55.04 | 55.67 | 54.34 | 54.88 | 103,921 | -0.53(-0.95%) |
Feb 18, 2022 | 55.40 | 0 | -0.38(-0.68%) | |||
Feb 17, 2022 | 56.59 | 56.65 | 55.77 | 55.78 | 170,695 | -1.37(-2.39%) |
Feb 16, 2022 | 56.69 | 57.26 | 56.44 | 57.15 | 70,337 | +0.04(+0.07%) |
Feb 15, 2022 | 56.50 | 57.15 | 56.50 | 57.11 | 83,360 | +1.32(+2.36%) |
Feb 14, 2022 | 55.97 | 56.15 | 55.30 | 55.79 | 122,396 | -0.32(-0.58%) |
Feb 11, 2022 | 57.47 | 57.72 | 55.89 | 56.12 | 109,964 | -1.35(-2.34%) |
Feb 10, 2022 | 57.94 | 58.78 | 57.33 | 57.47 | 235,883 | -1.45(-2.46%) |
Feb 09, 2022 | 58.35 | 58.92 | 58.23 | 58.92 | 151,222 | +1.05(+1.82%) |
Feb 08, 2022 | 57.15 | 57.91 | 57.08 | 57.87 | 256,700 | +0.63(+1.10%) |
Feb 07, 2022 | 57.51 | 57.68 | 57.09 | 57.24 | 111,220 | -0.21(-0.37%) |
Feb 04, 2022 | 57.26 | 57.85 | 56.82 | 57.45 | 111,144 | -0.02(-0.03%) |
Feb 03, 2022 | 58.22 | 57.37 | 57.47 | 127,651 | -1.22(-2.08%) | |
Feb 02, 2022 | 58.05 | 58.76 | 57.96 | 58.69 | 234,034 | +0.92(+1.59%) |
Feb 01, 2022 | 57.59 | 57.85 | 56.94 | 57.77 | 113,754 | +0.18(+0.32%) |
Jan 31, 2022 | 56.45 | 57.64 | 57.59 | 168,182 | +1.14(+2.01%) | |
Jan 28, 2022 | 55.43 | 56.47 | 54.60 | 56.45 | 293,542 | +1.35(+2.44%) |
Jan 27, 2022 | 56.55 | 56.61 | 55.00 | 55.11 | 140,701 | -0.94(-1.67%) |
Jan 26, 2022 | 57.02 | 57.42 | 55.52 | 56.04 | 267,653 | +0.17(+0.31%) |
Jan 25, 2022 | 55.61 | 56.54 | 54.91 | 55.87 | 205,053 | -0.58(-1.03%) |
Jan 24, 2022 | 55.42 | 56.52 | 54.07 | 56.45 | 496,834 | +0.36(+0.65%) |
Jan 21, 2022 | 56.75 | 57.38 | 56.04 | 56.09 | 201,287 | -0.79(-1.39%) |
Jan 20, 2022 | 58.19 | 58.45 | 56.82 | 56.88 | 109,210 | -0.92(-1.59%) |
Jan 19, 2022 | 59.05 | 59.10 | 57.76 | 57.80 | 126,350 | -0.99(-1.69%) |
Jan 18, 2022 | 59.65 | 59.65 | 58.71 | 58.79 | 143,620 | -1.37(-2.27%) |
Jan 14, 2022 | 60.16 | 0 | +0.51(+0.85%) | |||
Jan 13, 2022 | 60.68 | 60.88 | 59.57 | 59.65 | 147,749 | -0.75(-1.25%) |
Jan 12, 2022 | 60.39 | 60.68 | 60.03 | 60.41 | 60,852 | +0.31(+0.51%) |
Jan 11, 2022 | 59.44 | 60.16 | 59.15 | 60.10 | 230,801 | +0.39(+0.66%) |
Jan 10, 2022 | 59.18 | 59.78 | 58.65 | 59.71 | 296,108 | +0.33(+0.56%) |
Jan 07, 2022 | 59.75 | 59.95 | 59.14 | 59.38 | 105,863 | -0.51(-0.85%) |
Jan 06, 2022 | 60.11 | 60.33 | 59.63 | 59.88 | 110,780 | -0.18(-0.30%) |
Jan 05, 2022 | 61.08 | 61.34 | 60.04 | 60.06 | 98,182 | -0.96(-1.57%) |
Jan 04, 2022 | 60.91 | 61.36 | 60.66 | 61.02 | 124,645 | +0.19(+0.31%) |