Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 44.79 | 45.46 | 44.05 | 45.35 | 63,052 | +0.38(+0.85%) |
Dec 29, 2022 | 43.80 | 45.32 | 43.05 | 44.97 | 49,976 | +1.41(+3.24%) |
Dec 28, 2022 | 43.82 | 44.03 | 43.30 | 43.56 | 43,927 | -0.27(-0.61%) |
Dec 27, 2022 | 45.27 | 45.27 | 43.72 | 43.82 | 66,803 | -1.31(-2.90%) |
Dec 23, 2022 | 45.20 | 45.68 | 44.79 | 45.13 | 50,466 | -0.14(-0.30%) |
Dec 22, 2022 | 45.76 | 45.98 | 44.66 | 45.27 | 83,088 | -0.72(-1.56%) |
Dec 21, 2022 | 46.05 | 46.75 | 45.53 | 45.99 | 62,924 | +0.21(+0.45%) |
Dec 20, 2022 | 44.75 | 45.87 | 44.46 | 45.78 | 67,934 | +0.71(+1.57%) |
Dec 19, 2022 | 45.08 | 45.79 | 44.36 | 45.07 | 83,934 | +0.20(+0.44%) |
Dec 16, 2022 | 44.49 | 45.57 | 43.74 | 44.88 | 397,058 | -0.11(-0.24%) |
Dec 15, 2022 | 46.95 | 47.06 | 44.91 | 44.99 | 66,835 | -2.30(-4.86%) |
Dec 14, 2022 | 47.20 | 48.01 | 46.87 | 47.28 | 56,181 | +0.00(+0.00%) |
Dec 13, 2022 | 47.64 | 48.02 | 46.98 | 47.28 | 119,881 | +0.78(+1.67%) |
Dec 12, 2022 | 45.90 | 46.59 | 45.75 | 46.50 | 84,196 | +0.76(+1.66%) |
Dec 09, 2022 | 45.68 | 46.46 | 45.61 | 45.74 | 55,646 | -0.09(-0.19%) |
Dec 08, 2022 | 44.97 | 46.17 | 44.75 | 45.83 | 64,411 | +0.73(+1.62%) |
Dec 07, 2022 | 44.90 | 45.59 | 44.72 | 45.10 | 43,303 | +0.31(+0.68%) |
Dec 06, 2022 | 45.17 | 45.17 | 44.39 | 44.80 | 40,112 | -0.54(-1.20%) |
Dec 05, 2022 | 46.13 | 46.66 | 45.24 | 45.34 | 69,981 | -1.14(-2.46%) |
Dec 02, 2022 | 46.17 | 46.63 | 46.17 | 46.48 | 49,515 | -0.25(-0.53%) |
Dec 01, 2022 | 46.38 | 46.77 | 45.25 | 46.73 | 95,743 | +0.56(+1.22%) |
Nov 30, 2022 | 44.50 | 46.46 | 44.28 | 46.17 | 94,887 | +1.60(+3.58%) |
Nov 29, 2022 | 43.96 | 45.00 | 43.88 | 44.57 | 49,967 | +0.58(+1.32%) |
Nov 28, 2022 | 45.29 | 45.65 | 43.88 | 43.99 | 66,507 | -1.50(-3.29%) |
Nov 25, 2022 | 45.69 | 45.70 | 45.01 | 45.49 | 27,071 | -0.21(-0.45%) |
Nov 23, 2022 | 45.25 | 46.17 | 44.97 | 45.69 | 34,144 | +0.31(+0.67%) |
Nov 22, 2022 | 44.78 | 45.62 | 44.22 | 45.39 | 52,341 | +0.68(+1.52%) |
Nov 21, 2022 | 45.04 | 45.29 | 44.52 | 44.71 | 51,158 | -0.10(-0.22%) |
Nov 18, 2022 | 45.43 | 45.76 | 44.71 | 44.81 | 83,349 | +0.31(+0.69%) |
Nov 17, 2022 | 44.46 | 44.83 | 43.47 | 44.50 | 56,164 | -0.34(-0.75%) |
Nov 16, 2022 | 45.68 | 45.68 | 44.00 | 44.84 | 83,601 | -0.93(-2.03%) |
Nov 15, 2022 | 45.59 | 46.55 | 45.18 | 45.77 | 56,223 | +0.59(+1.31%) |
Nov 14, 2022 | 45.11 | 45.64 | 44.45 | 45.18 | 58,656 | +0.08(+0.17%) |
Nov 11, 2022 | 44.34 | 45.93 | 44.34 | 45.10 | 111,100 | +0.74(+1.66%) |
Nov 10, 2022 | 44.27 | 45.01 | 44.19 | 44.36 | 109,053 | +1.46(+3.41%) |
Nov 09, 2022 | 43.13 | 43.50 | 42.60 | 42.90 | 59,682 | -0.37(-0.86%) |
Nov 08, 2022 | 43.45 | 43.61 | 42.68 | 43.27 | 106,328 | -0.31(-0.72%) |
Nov 07, 2022 | 44.21 | 44.21 | 43.54 | 43.59 | 58,862 | -0.46(-1.05%) |
Nov 04, 2022 | 44.41 | 44.41 | 42.79 | 44.05 | 82,817 | +0.26(+0.58%) |
Nov 03, 2022 | 43.12 | 44.20 | 42.26 | 43.79 | 112,954 | +0.62(+1.43%) |
Nov 02, 2022 | 42.48 | 44.06 | 42.16 | 43.17 | 162,520 | +0.81(+1.90%) |
Nov 01, 2022 | 42.70 | 43.44 | 41.66 | 42.37 | 154,616 | -0.28(-0.67%) |
Oct 31, 2022 | 41.30 | 43.16 | 41.08 | 42.65 | 179,164 | +1.44(+3.49%) |
Oct 28, 2022 | 45.85 | 47.62 | 41.06 | 41.21 | 481,242 | -9.72(-19.09%) |
Oct 27, 2022 | 51.75 | 51.75 | 50.83 | 50.94 | 88,636 | -0.34(-0.67%) |
Oct 26, 2022 | 51.23 | 52.23 | 50.80 | 51.28 | 72,243 | +0.30(+0.60%) |
Oct 25, 2022 | 50.03 | 51.26 | 49.54 | 50.98 | 79,819 | +1.21(+2.43%) |
Oct 24, 2022 | 49.66 | 50.20 | 48.88 | 49.77 | 105,362 | +0.56(+1.14%) |
Oct 21, 2022 | 47.81 | 49.64 | 47.67 | 49.21 | 111,686 | +1.69(+3.56%) |
Oct 20, 2022 | 47.68 | 49.46 | 47.03 | 47.52 | 74,130 | -0.30(-0.64%) |
Oct 19, 2022 | 48.12 | 49.37 | 47.21 | 47.82 | 66,966 | -0.54(-1.12%) |
Oct 18, 2022 | 48.65 | 49.62 | 48.02 | 48.36 | 58,234 | +0.23(+0.47%) |
Oct 17, 2022 | 46.76 | 48.33 | 46.42 | 48.14 | 71,024 | +2.02(+4.39%) |
Oct 14, 2022 | 47.93 | 47.93 | 45.61 | 46.11 | 144,062 | -1.29(-2.72%) |
Oct 13, 2022 | 46.71 | 48.70 | 46.71 | 47.40 | 182,162 | -0.13(-0.27%) |
Oct 12, 2022 | 48.40 | 48.40 | 46.64 | 47.53 | 89,617 | -0.60(-1.25%) |
Oct 11, 2022 | 47.40 | 48.48 | 46.96 | 48.13 | 151,669 | +0.72(+1.51%) |
Oct 10, 2022 | 48.05 | 48.05 | 47.32 | 47.41 | 62,387 | -0.32(-0.68%) |
Oct 07, 2022 | 48.99 | 48.99 | 47.07 | 47.73 | 97,365 | -1.50(-3.05%) |
Oct 06, 2022 | 50.48 | 50.92 | 49.03 | 49.24 | 87,819 | -1.14(-2.26%) |
Oct 05, 2022 | 51.01 | 51.87 | 49.93 | 50.38 | 120,625 | -0.97(-1.89%) |
Oct 04, 2022 | 50.92 | 52.87 | 50.92 | 51.35 | 131,885 | +1.15(+2.29%) |
Oct 03, 2022 | 50.14 | 50.60 | 47.61 | 50.20 | 60,266 | +0.39(+0.79%) |
Sep 30, 2022 | 50.41 | 51.73 | 49.76 | 49.81 | 121,202 | -0.71(-1.40%) |
Sep 29, 2022 | 49.75 | 50.74 | 49.14 | 50.52 | 101,463 | +0.46(+0.92%) |
Sep 28, 2022 | 48.47 | 50.51 | 48.10 | 50.05 | 111,124 | +1.73(+3.58%) |
Sep 27, 2022 | 48.55 | 49.00 | 47.84 | 48.32 | 88,559 | +0.06(+0.12%) |
Sep 26, 2022 | 48.00 | 48.86 | 47.65 | 48.27 | 81,278 | +0.23(+0.47%) |
Sep 23, 2022 | 48.16 | 48.61 | 46.55 | 48.04 | 82,114 | -0.52(-1.07%) |
Sep 22, 2022 | 48.33 | 49.13 | 47.31 | 48.56 | 93,834 | +0.02(+0.04%) |
Sep 21, 2022 | 48.72 | 50.07 | 48.24 | 48.54 | 121,242 | +0.05(+0.10%) |
Sep 20, 2022 | 48.49 | 48.57 | 47.74 | 48.49 | 38,483 | -0.29(-0.60%) |
Sep 19, 2022 | 48.49 | 49.05 | 47.63 | 48.79 | 64,490 | +0.20(+0.40%) |
Sep 16, 2022 | 49.54 | 49.62 | 48.26 | 48.59 | 245,945 | -1.10(-2.22%) |
Sep 15, 2022 | 50.00 | 50.70 | 49.18 | 49.69 | 61,923 | -0.46(-0.92%) |
Sep 14, 2022 | 49.31 | 50.28 | 49.31 | 50.15 | 49,951 | +0.66(+1.33%) |
Sep 13, 2022 | 49.73 | 50.01 | 49.15 | 49.49 | 55,447 | -1.23(-2.42%) |
Sep 12, 2022 | 50.50 | 51.28 | 49.90 | 50.72 | 72,787 | +0.21(+0.41%) |
Sep 09, 2022 | 50.42 | 50.79 | 49.52 | 50.52 | 55,075 | +0.65(+1.30%) |
Sep 08, 2022 | 49.01 | 50.08 | 47.82 | 49.87 | 64,911 | +0.50(+1.02%) |
Sep 07, 2022 | 48.08 | 49.37 | 47.17 | 49.37 | 70,992 | +1.51(+3.16%) |
Sep 06, 2022 | 48.51 | 48.51 | 47.68 | 47.85 | 57,180 | -0.56(-1.16%) |
Sep 02, 2022 | 49.11 | 50.37 | 48.00 | 48.41 | 63,647 | -0.59(-1.20%) |
Sep 01, 2022 | 48.43 | 49.05 | 47.29 | 49.00 | 84,422 | +0.47(+0.97%) |
Aug 31, 2022 | 48.69 | 49.15 | 48.29 | 48.53 | 96,937 | +0.16(+0.32%) |
Aug 30, 2022 | 48.22 | 48.53 | 47.90 | 48.37 | 62,638 | +0.15(+0.31%) |
Aug 29, 2022 | 48.52 | 48.94 | 47.71 | 48.23 | 40,161 | -0.84(-1.70%) |
Aug 26, 2022 | 50.81 | 50.84 | 48.87 | 49.06 | 52,682 | -1.63(-3.22%) |
Aug 25, 2022 | 50.20 | 50.80 | 49.96 | 50.69 | 53,352 | +0.89(+1.80%) |
Aug 24, 2022 | 49.72 | 50.47 | 49.72 | 49.80 | 47,690 | -0.10(-0.21%) |
Aug 23, 2022 | 50.26 | 50.31 | 49.38 | 49.90 | 77,703 | -0.33(-0.66%) |
Aug 22, 2022 | 50.33 | 50.84 | 49.74 | 50.23 | 77,885 | -0.55(-1.08%) |
Aug 19, 2022 | 51.16 | 51.43 | 50.71 | 50.78 | 70,734 | -0.59(-1.14%) |
Aug 18, 2022 | 51.08 | 51.76 | 50.70 | 51.37 | 94,958 | +0.19(+0.36%) |
Aug 17, 2022 | 53.04 | 53.04 | 51.09 | 51.19 | 124,489 | -2.25(-4.22%) |
Aug 16, 2022 | 54.67 | 54.67 | 52.29 | 53.44 | 135,624 | -1.45(-2.64%) |
Aug 15, 2022 | 53.49 | 55.27 | 53.06 | 54.89 | 104,129 | +1.19(+2.21%) |
Aug 12, 2022 | 53.74 | 53.99 | 53.35 | 53.71 | 83,679 | +0.03(+0.05%) |
Aug 11, 2022 | 54.14 | 54.97 | 53.40 | 53.68 | 150,839 | -0.30(-0.56%) |
Aug 10, 2022 | 53.38 | 54.15 | 52.80 | 53.98 | 105,912 | +1.58(+3.01%) |
Aug 09, 2022 | 53.56 | 53.85 | 52.08 | 52.40 | 110,448 | -1.42(-2.64%) |
Aug 08, 2022 | 52.33 | 53.96 | 52.33 | 53.82 | 120,071 | +1.63(+3.12%) |
Aug 05, 2022 | 52.15 | 52.36 | 51.21 | 52.20 | 82,463 | -0.64(-1.21%) |
Aug 04, 2022 | 52.55 | 52.83 | 50.94 | 52.83 | 191,744 | +0.14(+0.26%) |
Aug 03, 2022 | 50.73 | 53.23 | 50.73 | 52.70 | 163,247 | +2.19(+4.33%) |
Aug 02, 2022 | 50.54 | 50.99 | 50.32 | 50.51 | 97,918 | -0.37(-0.73%) |
Aug 01, 2022 | 49.17 | 51.73 | 49.17 | 50.88 | 139,698 | +1.52(+3.08%) |
Jul 29, 2022 | 47.32 | 50.28 | 45.94 | 49.36 | 203,747 | +1.49(+3.11%) |
Jul 28, 2022 | 47.40 | 47.99 | 46.62 | 47.87 | 79,955 | +0.73(+1.54%) |
Jul 27, 2022 | 46.69 | 47.23 | 46.35 | 47.15 | 72,477 | +0.87(+1.89%) |
Jul 26, 2022 | 45.99 | 46.55 | 45.69 | 46.27 | 76,689 | +0.35(+0.77%) |
Jul 25, 2022 | 47.54 | 47.58 | 45.51 | 45.92 | 97,262 | -1.37(-2.90%) |
Jul 22, 2022 | 47.86 | 48.05 | 46.89 | 47.29 | 89,618 | -0.30(-0.64%) |
Jul 21, 2022 | 46.44 | 47.60 | 46.35 | 47.60 | 75,847 | +1.29(+2.79%) |
Jul 20, 2022 | 46.13 | 46.91 | 45.79 | 46.30 | 74,243 | +0.35(+0.77%) |
Jul 19, 2022 | 45.02 | 46.30 | 45.02 | 45.95 | 81,041 | +1.55(+3.49%) |
Jul 18, 2022 | 46.12 | 46.61 | 44.00 | 44.40 | 136,547 | -1.50(-3.27%) |
Jul 15, 2022 | 46.55 | 47.60 | 45.58 | 45.90 | 159,751 | +0.32(+0.71%) |
Jul 14, 2022 | 44.61 | 45.66 | 44.07 | 45.58 | 109,120 | +0.56(+1.24%) |
Jul 13, 2022 | 44.49 | 45.47 | 44.27 | 45.02 | 65,793 | +0.09(+0.20%) |
Jul 12, 2022 | 44.96 | 45.15 | 44.46 | 44.93 | 48,537 | +0.04(+0.09%) |
Jul 11, 2022 | 45.50 | 45.50 | 44.31 | 44.89 | 69,014 | -0.62(-1.36%) |
Jul 08, 2022 | 45.88 | 46.33 | 44.93 | 45.51 | 84,816 | -0.56(-1.21%) |
Jul 07, 2022 | 45.47 | 46.58 | 44.98 | 46.07 | 80,068 | +0.89(+1.97%) |
Jul 06, 2022 | 45.79 | 46.00 | 41.22 | 45.18 | 69,503 | -0.49(-1.07%) |
Jul 05, 2022 | 44.81 | 45.76 | 44.59 | 45.67 | 124,647 | +0.18(+0.39%) |
Jul 01, 2022 | 44.69 | 45.52 | 44.61 | 45.49 | 75,868 | +0.83(+1.87%) |
Jun 30, 2022 | 44.73 | 45.37 | 44.10 | 44.66 | 95,903 | -0.58(-1.28%) |
Jun 29, 2022 | 44.90 | 45.53 | 44.14 | 45.23 | 63,624 | +0.48(+1.07%) |
Jun 28, 2022 | 44.56 | 45.30 | 44.19 | 44.75 | 83,853 | +0.33(+0.75%) |
Jun 27, 2022 | 44.55 | 44.85 | 43.91 | 44.42 | 53,471 | +0.18(+0.40%) |
Jun 24, 2022 | 44.37 | 44.72 | 43.23 | 44.24 | 166,299 | +0.32(+0.74%) |
Jun 23, 2022 | 42.70 | 44.02 | 42.70 | 43.92 | 56,243 | +1.45(+3.42%) |
Jun 22, 2022 | 40.92 | 42.85 | 40.92 | 42.47 | 71,590 | +1.15(+2.78%) |
Jun 21, 2022 | 42.23 | 42.64 | 40.02 | 41.32 | 69,916 | -0.16(-0.38%) |
Jun 17, 2022 | 41.61 | 42.57 | 41.24 | 41.48 | 130,249 | +0.28(+0.69%) |
Jun 16, 2022 | 42.12 | 42.12 | 40.73 | 41.20 | 68,456 | -1.67(-3.89%) |
Jun 15, 2022 | 42.01 | 43.64 | 41.67 | 42.86 | 100,612 | +1.20(+2.87%) |
Jun 14, 2022 | 42.34 | 43.03 | 41.16 | 41.67 | 91,843 | -0.71(-1.67%) |
Jun 13, 2022 | 43.61 | 43.85 | 42.08 | 42.37 | 109,663 | -2.37(-5.30%) |
Jun 10, 2022 | 44.11 | 45.00 | 43.99 | 44.74 | 92,026 | +0.02(+0.04%) |
Jun 09, 2022 | 45.37 | 45.59 | 44.62 | 44.73 | 108,929 | -0.61(-1.34%) |
Jun 08, 2022 | 44.44 | 45.69 | 44.22 | 45.33 | 147,336 | +0.56(+1.25%) |
Jun 07, 2022 | 43.79 | 44.89 | 43.79 | 44.77 | 54,598 | +0.75(+1.71%) |
Jun 06, 2022 | 45.16 | 45.16 | 43.98 | 44.02 | 49,388 | -0.75(-1.66%) |
Jun 03, 2022 | 45.09 | 45.55 | 44.44 | 44.76 | 88,760 | -0.33(-0.74%) |
Jun 02, 2022 | 44.44 | 45.41 | 43.93 | 45.10 | 83,255 | +1.03(+2.34%) |
Jun 01, 2022 | 45.10 | 45.52 | 42.84 | 44.07 | 101,470 | -0.75(-1.68%) |
May 31, 2022 | 44.56 | 45.33 | 43.99 | 44.82 | 104,015 | +0.08(+0.18%) |
May 27, 2022 | 44.09 | 45.34 | 43.78 | 44.74 | 75,843 | +1.05(+2.40%) |
May 26, 2022 | 44.14 | 44.14 | 43.19 | 43.70 | 74,349 | -0.03(-0.07%) |
May 25, 2022 | 43.08 | 44.42 | 43.08 | 43.73 | 74,613 | +0.72(+1.66%) |
May 24, 2022 | 43.17 | 43.73 | 42.34 | 43.01 | 106,019 | -0.45(-1.04%) |
May 23, 2022 | 44.53 | 44.74 | 43.03 | 43.46 | 217,405 | -0.46(-1.05%) |
May 20, 2022 | 43.14 | 44.00 | 41.93 | 43.92 | 94,885 | +1.25(+2.92%) |
May 19, 2022 | 42.28 | 43.82 | 42.28 | 42.68 | 151,359 | +0.08(+0.18%) |
May 18, 2022 | 43.76 | 43.95 | 41.97 | 42.60 | 203,733 | -2.04(-4.57%) |
May 17, 2022 | 43.37 | 44.97 | 42.43 | 44.64 | 149,403 | +1.89(+4.43%) |
May 16, 2022 | 42.19 | 43.41 | 41.87 | 42.74 | 242,587 | +0.31(+0.73%) |
May 13, 2022 | 41.28 | 42.59 | 40.71 | 42.44 | 161,695 | +1.67(+4.10%) |
May 12, 2022 | 39.21 | 40.82 | 38.78 | 40.76 | 238,311 | +1.34(+3.40%) |
May 11, 2022 | 39.50 | 40.65 | 39.16 | 39.42 | 115,791 | -0.04(-0.10%) |
May 10, 2022 | 38.82 | 39.96 | 38.26 | 39.46 | 151,063 | +1.29(+3.38%) |
May 09, 2022 | 40.05 | 40.14 | 37.46 | 38.17 | 188,703 | -2.49(-6.13%) |
May 06, 2022 | 41.50 | 41.77 | 40.33 | 40.67 | 145,801 | -1.09(-2.60%) |
May 05, 2022 | 43.58 | 47.27 | 41.30 | 41.75 | 106,983 | -2.37(-5.36%) |
May 04, 2022 | 43.47 | 44.39 | 42.30 | 44.12 | 190,674 | +0.70(+1.62%) |
May 03, 2022 | 42.59 | 44.04 | 42.59 | 43.41 | 166,839 | +0.78(+1.83%) |
May 02, 2022 | 42.26 | 44.13 | 42.09 | 42.63 | 209,410 | +0.39(+0.93%) |
Apr 29, 2022 | 43.70 | 44.57 | 41.17 | 42.24 | 412,141 | -2.54(-5.68%) |
Apr 28, 2022 | 44.15 | 45.89 | 42.71 | 44.78 | 179,097 | +1.29(+2.97%) |
Apr 27, 2022 | 43.64 | 44.07 | 42.80 | 43.49 | 195,403 | +0.08(+0.18%) |
Apr 26, 2022 | 44.22 | 44.29 | 43.35 | 43.41 | 155,988 | -1.37(-3.06%) |
Apr 25, 2022 | 43.07 | 44.99 | 43.07 | 44.78 | 176,396 | +1.51(+3.48%) |
Apr 22, 2022 | 45.68 | 45.95 | 43.12 | 43.28 | 156,472 | -2.80(-6.07%) |
Apr 21, 2022 | 46.77 | 46.84 | 45.96 | 46.07 | 142,815 | -0.41(-0.88%) |
Apr 20, 2022 | 46.35 | 46.82 | 46.14 | 46.48 | 116,817 | +0.68(+1.49%) |
Apr 19, 2022 | 44.78 | 46.76 | 44.78 | 45.80 | 177,506 | +1.01(+2.25%) |
Apr 18, 2022 | 45.21 | 45.86 | 44.28 | 44.79 | 355,853 | -0.67(-1.48%) |
Apr 14, 2022 | 46.10 | 46.40 | 44.87 | 45.47 | 92,902 | -0.43(-0.94%) |
Apr 13, 2022 | 46.28 | 46.28 | 45.55 | 45.90 | 144,396 | -0.34(-0.74%) |
Apr 12, 2022 | 44.94 | 46.77 | 44.94 | 46.24 | 209,895 | +1.63(+3.66%) |
Apr 11, 2022 | 45.42 | 45.70 | 44.52 | 44.61 | 176,905 | -0.87(-1.91%) |
Apr 08, 2022 | 45.61 | 46.21 | 44.96 | 45.48 | 176,937 | -0.53(-1.15%) |
Apr 07, 2022 | 45.96 | 46.47 | 45.36 | 46.00 | 152,260 | +0.28(+0.62%) |
Apr 06, 2022 | 45.94 | 46.13 | 44.43 | 45.72 | 188,106 | -0.56(-1.20%) |
Apr 05, 2022 | 46.54 | 46.99 | 46.23 | 46.28 | 166,355 | -0.24(-0.53%) |
Apr 04, 2022 | 46.78 | 47.08 | 45.96 | 46.52 | 189,482 | -0.25(-0.54%) |
Apr 01, 2022 | 45.36 | 47.00 | 45.36 | 46.78 | 141,314 | +1.35(+2.97%) |
Mar 31, 2022 | 45.30 | 45.86 | 44.79 | 45.43 | 117,126 | +0.09(+0.19%) |
Mar 30, 2022 | 44.94 | 45.98 | 44.19 | 45.34 | 71,365 | +0.09(+0.19%) |
Mar 29, 2022 | 44.13 | 45.50 | 44.13 | 45.25 | 181,748 | +1.80(+4.14%) |
Mar 28, 2022 | 43.97 | 44.45 | 43.29 | 43.45 | 69,947 | -0.62(-1.40%) |
Mar 25, 2022 | 43.88 | 44.30 | 43.63 | 44.07 | 66,191 | +0.28(+0.65%) |
Mar 24, 2022 | 43.35 | 43.86 | 42.42 | 43.78 | 123,388 | +0.32(+0.74%) |
Mar 23, 2022 | 43.92 | 44.30 | 42.30 | 43.46 | 114,632 | -0.87(-1.96%) |
Mar 22, 2022 | 43.47 | 44.41 | 43.47 | 44.33 | 148,735 | +1.22(+2.83%) |
Mar 21, 2022 | 44.94 | 45.15 | 42.66 | 43.11 | 153,744 | -1.79(-3.98%) |
Mar 18, 2022 | 43.97 | 45.20 | 43.57 | 44.90 | 309,553 | +1.07(+2.43%) |
Mar 17, 2022 | 42.29 | 44.30 | 42.29 | 43.83 | 79,969 | +1.09(+2.54%) |
Mar 16, 2022 | 41.21 | 42.94 | 41.21 | 42.75 | 105,389 | +1.76(+4.29%) |
Mar 15, 2022 | 41.24 | 41.54 | 40.36 | 40.99 | 149,581 | +0.05(+0.12%) |
Mar 14, 2022 | 41.47 | 42.41 | 40.73 | 40.94 | 130,542 | -0.50(-1.20%) |
Mar 11, 2022 | 43.79 | 43.79 | 41.35 | 41.44 | 102,567 | -1.94(-4.46%) |
Mar 10, 2022 | 43.81 | 44.03 | 42.90 | 43.37 | 95,021 | -1.09(-2.46%) |
Mar 09, 2022 | 45.18 | 45.21 | 43.66 | 44.47 | 84,495 | -0.08(-0.18%) |
Mar 08, 2022 | 45.25 | 45.25 | 43.59 | 44.55 | 125,431 | -0.73(-1.62%) |
Mar 07, 2022 | 47.28 | 47.44 | 45.10 | 45.28 | 127,880 | -1.96(-4.15%) |
Mar 04, 2022 | 46.65 | 47.76 | 44.41 | 47.24 | 90,891 | +0.44(+0.94%) |
Mar 03, 2022 | 47.07 | 47.40 | 46.56 | 46.80 | 70,464 | -0.14(-0.29%) |
Mar 02, 2022 | 46.81 | 47.44 | 46.22 | 46.94 | 123,361 | +0.40(+0.86%) |
Mar 01, 2022 | 46.28 | 46.69 | 45.98 | 46.54 | 118,655 | +0.25(+0.55%) |
Feb 28, 2022 | 45.07 | 46.42 | 44.48 | 46.29 | 186,871 | +0.97(+2.13%) |
Feb 25, 2022 | 42.61 | 45.82 | 44.39 | 45.32 | 101,999 | +0.59(+1.33%) |
Feb 24, 2022 | 41.71 | 44.81 | 41.65 | 44.73 | 210,415 | +2.07(+4.85%) |
Feb 23, 2022 | 42.64 | 42.97 | 42.19 | 42.66 | 119,994 | +0.37(+0.88%) |
Feb 22, 2022 | 40.84 | 42.73 | 40.84 | 42.29 | 110,142 | +1.07(+2.60%) |
Feb 18, 2022 | 41.21 | 0 | -0.12(-0.28%) | |||
Feb 17, 2022 | 42.41 | 42.74 | 41.22 | 41.33 | 50,849 | -1.53(-3.57%) |
Feb 16, 2022 | 42.03 | 42.88 | 41.43 | 42.86 | 49,523 | +0.58(+1.36%) |
Feb 15, 2022 | 42.28 | 43.01 | 42.02 | 42.29 | 73,983 | +0.47(+1.12%) |
Feb 14, 2022 | 41.94 | 42.55 | 41.46 | 41.82 | 75,600 | -0.01(-0.02%) |
Feb 11, 2022 | 41.08 | 41.94 | 40.98 | 41.83 | 109,433 | +0.76(+1.85%) |
Feb 10, 2022 | 40.99 | 42.00 | 40.81 | 41.07 | 58,756 | -0.74(-1.77%) |
Feb 09, 2022 | 42.63 | 44.54 | 41.56 | 41.81 | 78,918 | -0.55(-1.29%) |
Feb 08, 2022 | 40.88 | 42.62 | 40.88 | 42.36 | 66,129 | +1.46(+3.58%) |
Feb 07, 2022 | 40.92 | 41.72 | 40.57 | 40.89 | 72,696 | -0.11(-0.26%) |
Feb 04, 2022 | 40.15 | 41.24 | 39.55 | 41.00 | 108,736 | +0.81(+2.01%) |
Feb 03, 2022 | 40.76 | 41.12 | 39.97 | 40.19 | 88,394 | -0.89(-2.16%) |
Feb 02, 2022 | 41.59 | 41.59 | 40.60 | 41.08 | 91,393 | -0.50(-1.20%) |
Feb 01, 2022 | 41.05 | 41.67 | 40.11 | 41.58 | 103,973 | +0.32(+0.78%) |
Jan 31, 2022 | 39.92 | 41.25 | 141,407 | +1.27(+3.17%) | ||
Jan 28, 2022 | 39.66 | 40.16 | 38.49 | 39.99 | 128,081 | +0.52(+1.31%) |
Jan 27, 2022 | 41.01 | 41.36 | 39.41 | 39.47 | 68,931 | -1.46(-3.57%) |
Jan 26, 2022 | 42.35 | 43.07 | 40.75 | 40.93 | 57,893 | -0.83(-1.98%) |
Jan 25, 2022 | 42.54 | 42.54 | 40.98 | 41.76 | 80,936 | -1.32(-3.06%) |
Jan 24, 2022 | 42.28 | 43.31 | 40.64 | 43.08 | 118,154 | +0.33(+0.78%) |
Jan 21, 2022 | 42.51 | 43.62 | 42.12 | 42.75 | 87,516 | -0.18(-0.41%) |
Jan 20, 2022 | 42.65 | 44.08 | 42.57 | 42.92 | 80,174 | +0.63(+1.50%) |
Jan 19, 2022 | 43.82 | 43.82 | 41.96 | 42.29 | 95,175 | -1.37(-3.15%) |
Jan 18, 2022 | 44.20 | 44.26 | 43.10 | 43.66 | 91,865 | -0.98(-2.21%) |
Jan 14, 2022 | 44.65 | 0 | -0.81(-1.78%) | |||
Jan 13, 2022 | 46.11 | 46.47 | 45.27 | 45.46 | 58,110 | -0.29(-0.64%) |
Jan 12, 2022 | 46.74 | 46.89 | 45.51 | 45.75 | 49,554 | -0.89(-1.90%) |
Jan 11, 2022 | 46.16 | 47.05 | 45.69 | 46.64 | 68,207 | +0.55(+1.18%) |
Jan 10, 2022 | 45.51 | 46.29 | 44.40 | 46.09 | 52,917 | +0.50(+1.09%) |
Jan 07, 2022 | 46.96 | 48.41 | 45.46 | 45.59 | 67,887 | -1.27(-2.70%) |
Jan 06, 2022 | 47.92 | 48.12 | 46.68 | 46.86 | 59,922 | -1.07(-2.24%) |
Jan 05, 2022 | 49.31 | 49.56 | 47.76 | 47.93 | 82,871 | -1.19(-2.42%) |
Jan 04, 2022 | 50.21 | 50.43 | 48.58 | 49.12 | 114,200 | -1.09(-2.17%) |