Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 44.27 | 44.76 | 44.06 | 44.74 | 821,463 | +0.20(+0.45%) |
Dec 29, 2022 | 43.83 | 44.61 | 43.67 | 44.55 | 528,445 | +0.78(+1.79%) |
Dec 28, 2022 | 44.31 | 44.31 | 43.74 | 43.76 | 737,356 | -0.41(-0.92%) |
Dec 27, 2022 | 44.21 | 44.49 | 43.88 | 44.17 | 455,362 | +0.00(+0.00%) |
Dec 23, 2022 | 43.74 | 44.45 | 43.67 | 44.17 | 555,387 | +0.44(+1.02%) |
Dec 22, 2022 | 43.32 | 43.76 | 42.99 | 43.72 | 979,893 | +0.08(+0.17%) |
Dec 21, 2022 | 43.84 | 44.48 | 43.43 | 43.65 | 1,383,598 | +0.32(+0.74%) |
Dec 20, 2022 | 43.21 | 43.69 | 42.99 | 43.33 | 1,159,751 | +0.45(+1.06%) |
Dec 19, 2022 | 42.17 | 43.05 | 42.17 | 42.87 | 1,677,659 | +0.81(+1.93%) |
Dec 16, 2022 | 41.74 | 42.09 | 41.03 | 42.06 | 3,896,804 | +0.09(+0.23%) |
Dec 15, 2022 | 42.15 | 42.34 | 41.38 | 41.96 | 1,867,286 | -0.73(-1.70%) |
Dec 14, 2022 | 43.25 | 43.55 | 42.40 | 42.69 | 1,529,912 | -0.63(-1.46%) |
Dec 13, 2022 | 45.60 | 45.78 | 42.94 | 43.33 | 2,215,509 | -1.53(-3.41%) |
Dec 12, 2022 | 44.62 | 45.08 | 44.05 | 44.86 | 1,004,768 | +0.24(+0.53%) |
Dec 09, 2022 | 44.90 | 45.11 | 44.34 | 44.62 | 951,048 | -0.20(-0.44%) |
Dec 08, 2022 | 45.75 | 45.75 | 44.37 | 44.82 | 1,167,087 | -0.58(-1.27%) |
Dec 07, 2022 | 45.31 | 45.55 | 44.22 | 45.40 | 1,679,210 | +0.08(+0.17%) |
Dec 06, 2022 | 47.14 | 47.33 | 44.97 | 45.32 | 1,859,402 | -1.77(-3.75%) |
Dec 05, 2022 | 50.72 | 50.72 | 46.83 | 47.09 | 1,485,423 | -3.80(-7.47%) |
Dec 02, 2022 | 50.34 | 51.16 | 50.34 | 50.89 | 526,787 | +0.11(+0.22%) |
Dec 01, 2022 | 51.46 | 51.85 | 50.53 | 50.77 | 730,029 | -0.59(-1.14%) |
Nov 30, 2022 | 50.47 | 51.41 | 49.46 | 51.36 | 1,257,812 | +0.89(+1.76%) |
Nov 29, 2022 | 49.90 | 50.68 | 49.61 | 50.47 | 524,423 | +0.63(+1.27%) |
Nov 28, 2022 | 50.19 | 50.43 | 49.75 | 49.84 | 672,341 | -0.81(-1.60%) |
Nov 25, 2022 | 50.51 | 51.09 | 50.07 | 50.65 | 240,876 | +0.41(+0.81%) |
Nov 23, 2022 | 50.65 | 50.97 | 50.13 | 50.24 | 660,433 | -0.63(-1.24%) |
Nov 22, 2022 | 50.67 | 50.89 | 50.29 | 50.88 | 431,097 | +0.72(+1.43%) |
Nov 21, 2022 | 49.68 | 50.31 | 49.68 | 50.16 | 427,091 | +0.43(+0.87%) |
Nov 18, 2022 | 50.00 | 50.00 | 49.09 | 49.72 | 509,028 | +0.57(+1.15%) |
Nov 17, 2022 | 48.89 | 49.37 | 48.19 | 49.16 | 784,202 | -0.33(-0.67%) |
Nov 16, 2022 | 50.23 | 50.26 | 49.25 | 49.49 | 555,772 | -0.72(-1.43%) |
Nov 15, 2022 | 51.05 | 51.45 | 49.65 | 50.21 | 970,290 | +0.07(+0.13%) |
Nov 14, 2022 | 50.08 | 50.85 | 49.89 | 50.14 | 853,293 | -0.28(-0.56%) |
Nov 11, 2022 | 52.73 | 53.03 | 50.32 | 50.42 | 1,532,905 | -1.94(-3.70%) |
Nov 10, 2022 | 52.45 | 53.36 | 51.76 | 52.36 | 1,193,343 | +1.36(+2.67%) |
Nov 09, 2022 | 51.36 | 51.88 | 50.66 | 51.00 | 847,794 | -1.04(-2.00%) |
Nov 08, 2022 | 51.71 | 52.65 | 51.17 | 52.04 | 889,824 | +0.48(+0.93%) |
Nov 07, 2022 | 51.78 | 51.78 | 51.00 | 51.56 | 508,216 | +0.41(+0.79%) |
Nov 04, 2022 | 50.58 | 51.22 | 50.18 | 51.15 | 606,200 | +1.68(+3.40%) |
Nov 03, 2022 | 48.97 | 49.75 | 48.34 | 49.47 | 717,000 | +0.07(+0.13%) |
Nov 02, 2022 | 51.04 | 49.30 | 49.40 | 909,722 | -1.79(-3.50%) | |
Nov 01, 2022 | 51.49 | 51.62 | 50.97 | 51.19 | 781,547 | +0.30(+0.59%) |
Oct 31, 2022 | 50.47 | 51.37 | 50.47 | 50.89 | 1,027,470 | +0.30(+0.59%) |
Oct 28, 2022 | 50.12 | 50.71 | 49.70 | 50.59 | 910,905 | +0.82(+1.64%) |
Oct 27, 2022 | 50.05 | 50.64 | 49.68 | 49.78 | 1,087,693 | +0.26(+0.53%) |
Oct 26, 2022 | 49.58 | 50.24 | 49.30 | 49.52 | 961,591 | -0.07(-0.15%) |
Oct 25, 2022 | 48.42 | 49.66 | 48.00 | 49.59 | 958,441 | +0.60(+1.23%) |
Oct 24, 2022 | 47.89 | 49.07 | 47.63 | 48.99 | 1,433,909 | +1.28(+2.67%) |
Oct 21, 2022 | 46.99 | 47.84 | 46.18 | 47.71 | 1,501,811 | +1.26(+2.71%) |
Oct 20, 2022 | 45.37 | 48.73 | 45.03 | 46.46 | 2,787,087 | +0.92(+2.02%) |
Oct 19, 2022 | 46.18 | 46.86 | 45.14 | 45.54 | 1,186,001 | -0.94(-2.02%) |
Oct 18, 2022 | 46.82 | 46.94 | 45.80 | 46.48 | 872,755 | +0.70(+1.54%) |
Oct 17, 2022 | 45.78 | 46.07 | 45.12 | 45.77 | 1,024,239 | +1.00(+2.24%) |
Oct 14, 2022 | 45.48 | 46.28 | 44.61 | 44.77 | 1,093,173 | -0.20(-0.44%) |
Oct 13, 2022 | 42.21 | 45.18 | 41.57 | 44.97 | 1,435,534 | +2.13(+4.97%) |
Oct 12, 2022 | 43.17 | 43.53 | 42.34 | 42.84 | 1,314,254 | -0.33(-0.76%) |
Oct 11, 2022 | 43.28 | 43.92 | 42.58 | 43.17 | 1,121,063 | -0.43(-0.99%) |
Oct 10, 2022 | 44.03 | 44.14 | 43.11 | 43.60 | 768,272 | -0.18(-0.41%) |
Oct 07, 2022 | 44.56 | 44.56 | 43.29 | 43.78 | 952,750 | -1.13(-2.53%) |
Oct 06, 2022 | 45.06 | 45.65 | 44.71 | 44.91 | 789,271 | -0.40(-0.89%) |
Oct 05, 2022 | 45.01 | 45.50 | 44.83 | 45.31 | 887,107 | -0.41(-0.90%) |
Oct 04, 2022 | 44.29 | 45.77 | 44.23 | 45.73 | 825,935 | +2.19(+5.02%) |
Oct 03, 2022 | 43.04 | 43.77 | 42.16 | 43.54 | 827,799 | +1.14(+2.70%) |
Sep 30, 2022 | 42.54 | 43.27 | 42.27 | 42.40 | 926,652 | +0.02(+0.04%) |
Sep 29, 2022 | 42.47 | 42.69 | 41.82 | 42.38 | 933,573 | -0.77(-1.78%) |
Sep 28, 2022 | 42.04 | 43.48 | 41.95 | 43.15 | 936,499 | +1.25(+2.98%) |
Sep 27, 2022 | 42.77 | 43.14 | 41.35 | 41.90 | 899,555 | -0.52(-1.22%) |
Sep 26, 2022 | 41.95 | 42.87 | 41.95 | 42.42 | 1,375,964 | +0.11(+0.27%) |
Sep 23, 2022 | 42.57 | 42.77 | 41.67 | 42.30 | 1,593,117 | -0.83(-1.94%) |
Sep 22, 2022 | 44.03 | 44.08 | 42.90 | 43.14 | 1,670,159 | -0.81(-1.84%) |
Sep 21, 2022 | 44.55 | 45.02 | 43.94 | 43.94 | 924,945 | -0.37(-0.83%) |
Sep 20, 2022 | 44.23 | 44.60 | 43.90 | 44.31 | 756,659 | -0.28(-0.63%) |
Sep 19, 2022 | 43.18 | 44.83 | 43.18 | 44.59 | 916,928 | +0.78(+1.78%) |
Sep 16, 2022 | 43.91 | 44.10 | 43.01 | 43.81 | 3,856,566 | -0.95(-2.12%) |
Sep 15, 2022 | 44.90 | 45.74 | 44.72 | 44.76 | 1,168,213 | -0.11(-0.25%) |
Sep 14, 2022 | 44.84 | 44.98 | 44.02 | 44.87 | 1,188,939 | +0.21(+0.46%) |
Sep 13, 2022 | 44.99 | 45.35 | 44.38 | 44.67 | 1,150,236 | -1.42(-3.07%) |
Sep 12, 2022 | 45.62 | 46.57 | 45.45 | 46.08 | 998,022 | +0.54(+1.19%) |
Sep 09, 2022 | 45.11 | 45.64 | 44.99 | 45.54 | 724,129 | +0.75(+1.68%) |
Sep 08, 2022 | 42.98 | 44.82 | 42.79 | 44.79 | 792,002 | +1.41(+3.24%) |
Sep 07, 2022 | 42.18 | 43.49 | 41.93 | 43.38 | 625,237 | +1.17(+2.78%) |
Sep 06, 2022 | 43.19 | 43.01 | 41.62 | 42.21 | 1,013,139 | -0.76(-1.77%) |
Sep 02, 2022 | 44.35 | 44.57 | 42.72 | 42.97 | 1,082,979 | -0.78(-1.78%) |
Sep 01, 2022 | 43.93 | 43.93 | 43.04 | 43.75 | 1,082,338 | -0.38(-0.87%) |
Aug 31, 2022 | 44.27 | 44.50 | 43.82 | 44.13 | 1,207,664 | -0.12(-0.28%) |
Aug 30, 2022 | 44.70 | 44.75 | 43.67 | 44.25 | 600,473 | -0.22(-0.49%) |
Aug 29, 2022 | 44.70 | 44.96 | 44.19 | 44.47 | 906,946 | -0.59(-1.31%) |
Aug 26, 2022 | 45.87 | 45.99 | 45.01 | 45.06 | 827,077 | -0.72(-1.58%) |
Aug 25, 2022 | 45.00 | 45.90 | 44.97 | 45.78 | 598,198 | +0.89(+1.98%) |
Aug 24, 2022 | 44.99 | 45.07 | 44.59 | 44.89 | 494,092 | -0.17(-0.37%) |
Aug 23, 2022 | 44.89 | 45.44 | 44.89 | 45.06 | 526,835 | +0.23(+0.50%) |
Aug 22, 2022 | 45.29 | 45.29 | 44.61 | 44.84 | 532,236 | -1.22(-2.65%) |
Aug 19, 2022 | 46.36 | 46.57 | 45.66 | 46.05 | 622,795 | -0.73(-1.56%) |
Aug 18, 2022 | 46.54 | 46.83 | 46.25 | 46.79 | 449,142 | +0.23(+0.48%) |
Aug 17, 2022 | 46.41 | 46.88 | 45.97 | 46.56 | 481,929 | -0.51(-1.08%) |
Aug 16, 2022 | 46.29 | 47.20 | 46.29 | 47.07 | 672,378 | +0.51(+1.09%) |
Aug 15, 2022 | 46.17 | 46.71 | 45.93 | 46.56 | 466,223 | -0.13(-0.28%) |
Aug 12, 2022 | 46.24 | 46.69 | 45.79 | 46.69 | 564,580 | +0.84(+1.84%) |
Aug 11, 2022 | 45.59 | 46.20 | 45.59 | 45.85 | 523,513 | +0.79(+1.75%) |
Aug 10, 2022 | 44.17 | 45.16 | 44.11 | 45.06 | 614,610 | +1.62(+3.74%) |
Aug 09, 2022 | 43.25 | 43.49 | 42.89 | 43.44 | 574,038 | +0.10(+0.24%) |
Aug 08, 2022 | 43.95 | 44.29 | 43.33 | 43.33 | 450,131 | -0.36(-0.82%) |
Aug 05, 2022 | 42.67 | 43.80 | 42.67 | 43.69 | 506,004 | +0.92(+2.15%) |
Aug 04, 2022 | 43.14 | 43.22 | 42.59 | 42.77 | 924,237 | -0.34(-0.78%) |
Aug 03, 2022 | 42.50 | 43.47 | 42.13 | 43.11 | 2,340,289 | +0.85(+2.02%) |
Aug 02, 2022 | 43.12 | 43.13 | 42.25 | 42.26 | 984,927 | -1.07(-2.47%) |
Aug 01, 2022 | 42.79 | 43.48 | 42.04 | 43.33 | 828,111 | +0.13(+0.30%) |
Jul 29, 2022 | 42.75 | 43.44 | 42.75 | 43.19 | 1,087,268 | +0.45(+1.04%) |
Jul 28, 2022 | 42.69 | 43.05 | 41.72 | 42.75 | 814,373 | -0.04(-0.09%) |
Jul 27, 2022 | 42.04 | 43.01 | 41.83 | 42.78 | 885,266 | +0.77(+1.84%) |
Jul 26, 2022 | 42.25 | 42.64 | 41.76 | 42.01 | 1,008,384 | -0.55(-1.29%) |
Jul 25, 2022 | 42.25 | 42.61 | 41.75 | 42.56 | 953,637 | +0.66(+1.58%) |
Jul 22, 2022 | 42.88 | 43.05 | 41.60 | 41.90 | 873,525 | -0.71(-1.66%) |
Jul 21, 2022 | 42.29 | 44.35 | 41.95 | 42.61 | 1,420,989 | -0.50(-1.16%) |
Jul 20, 2022 | 42.00 | 43.19 | 41.81 | 43.11 | 1,005,074 | +0.95(+2.25%) |
Jul 19, 2022 | 41.55 | 42.53 | 41.22 | 42.16 | 898,295 | +1.31(+3.21%) |
Jul 18, 2022 | 41.30 | 41.75 | 40.61 | 40.85 | 659,105 | +0.17(+0.41%) |
Jul 15, 2022 | 39.60 | 40.75 | 39.22 | 40.68 | 905,495 | +1.83(+4.72%) |
Jul 14, 2022 | 38.75 | 39.32 | 38.18 | 38.85 | 959,288 | -0.82(-2.06%) |
Jul 13, 2022 | 39.99 | 40.06 | 39.39 | 39.67 | 1,129,912 | -0.56(-1.39%) |
Jul 12, 2022 | 39.45 | 41.21 | 39.39 | 40.23 | 1,871,500 | +0.43(+1.07%) |
Jul 11, 2022 | 39.72 | 40.13 | 39.40 | 39.80 | 626,207 | -0.50(-1.25%) |
Jul 08, 2022 | 40.64 | 40.76 | 39.69 | 40.30 | 837,982 | -0.10(-0.25%) |
Jul 07, 2022 | 39.86 | 40.52 | 39.86 | 40.40 | 890,348 | +1.20(+3.06%) |
Jul 06, 2022 | 39.43 | 39.77 | 38.58 | 39.20 | 779,268 | -0.60(-1.50%) |
Jul 05, 2022 | 38.69 | 39.83 | 37.87 | 39.80 | 1,261,341 | +0.12(+0.30%) |
Jul 01, 2022 | 39.07 | 39.77 | 38.34 | 39.68 | 1,433,769 | +0.48(+1.23%) |
Jun 30, 2022 | 39.16 | 39.96 | 38.67 | 39.20 | 1,038,378 | -1.21(-2.99%) |
Jun 29, 2022 | 41.14 | 41.14 | 40.26 | 40.40 | 713,546 | -0.70(-1.70%) |
Jun 28, 2022 | 41.64 | 42.17 | 40.88 | 41.10 | 941,694 | +0.01(+0.02%) |
Jun 27, 2022 | 42.28 | 42.32 | 40.84 | 41.09 | 1,181,410 | -0.64(-1.54%) |
Jun 24, 2022 | 40.05 | 41.84 | 39.99 | 41.73 | 1,536,641 | +2.01(+5.06%) |
Jun 23, 2022 | 40.53 | 40.83 | 38.94 | 39.73 | 996,741 | -1.02(-2.51%) |
Jun 22, 2022 | 40.39 | 41.04 | 39.95 | 40.75 | 1,040,670 | -0.16(-0.39%) |
Jun 21, 2022 | 41.38 | 41.43 | 40.56 | 40.91 | 1,333,521 | +0.89(+2.23%) |
Jun 17, 2022 | 40.23 | 40.61 | 39.54 | 40.01 | 2,498,742 | +0.32(+0.80%) |
Jun 16, 2022 | 41.14 | 41.14 | 39.18 | 39.70 | 1,190,012 | -2.29(-5.45%) |
Jun 15, 2022 | 42.01 | 42.75 | 41.47 | 41.98 | 1,477,380 | +0.08(+0.20%) |
Jun 14, 2022 | 41.42 | 42.18 | 41.23 | 41.90 | 1,135,849 | +0.66(+1.60%) |
Jun 13, 2022 | 41.90 | 42.21 | 40.95 | 41.24 | 1,145,687 | -1.79(-4.15%) |
Jun 10, 2022 | 43.64 | 44.23 | 42.80 | 43.03 | 1,499,468 | -1.80(-4.02%) |
Jun 09, 2022 | 46.06 | 46.41 | 44.77 | 44.83 | 1,226,449 | -1.47(-3.17%) |
Jun 08, 2022 | 46.51 | 46.71 | 45.96 | 46.30 | 837,560 | -0.88(-1.87%) |
Jun 07, 2022 | 46.13 | 47.21 | 46.04 | 47.18 | 1,024,730 | +0.69(+1.48%) |
Jun 06, 2022 | 47.27 | 47.85 | 46.43 | 46.49 | 1,009,562 | -0.20(-0.44%) |
Jun 03, 2022 | 46.51 | 46.86 | 46.21 | 46.70 | 1,841,737 | -0.17(-0.36%) |
Jun 02, 2022 | 45.03 | 46.90 | 44.94 | 46.87 | 1,567,852 | +1.88(+4.18%) |
Jun 01, 2022 | 45.82 | 45.88 | 44.16 | 44.99 | 1,191,794 | -0.66(-1.45%) |
May 31, 2022 | 44.90 | 45.90 | 44.41 | 45.65 | 3,315,922 | +0.31(+0.68%) |
May 27, 2022 | 44.45 | 45.38 | 44.40 | 45.34 | 1,428,255 | +1.00(+2.27%) |
May 26, 2022 | 43.60 | 44.79 | 43.60 | 44.34 | 1,637,481 | +1.15(+2.67%) |
May 25, 2022 | 42.25 | 43.54 | 42.14 | 43.18 | 1,450,482 | +0.59(+1.38%) |
May 24, 2022 | 43.34 | 43.34 | 41.71 | 42.60 | 1,053,297 | -0.93(-2.14%) |
May 23, 2022 | 43.72 | 44.24 | 43.05 | 43.53 | 1,201,101 | +0.86(+2.03%) |
May 20, 2022 | 42.35 | 43.01 | 41.43 | 42.66 | 1,281,040 | +0.33(+0.77%) |
May 19, 2022 | 42.32 | 43.11 | 42.00 | 42.34 | 1,007,637 | -0.76(-1.77%) |
May 18, 2022 | 44.32 | 44.51 | 42.94 | 43.10 | 1,252,288 | -1.82(-4.06%) |
May 17, 2022 | 44.05 | 44.98 | 44.05 | 44.92 | 882,346 | +1.84(+4.27%) |
May 16, 2022 | 43.31 | 43.58 | 42.45 | 43.08 | 770,936 | -0.51(-1.17%) |
May 13, 2022 | 43.26 | 44.03 | 43.01 | 43.59 | 813,677 | +0.73(+1.71%) |
May 12, 2022 | 42.32 | 43.06 | 41.81 | 42.86 | 1,345,422 | +0.37(+0.88%) |
May 11, 2022 | 43.50 | 44.38 | 42.37 | 42.49 | 916,575 | -0.77(-1.78%) |
May 10, 2022 | 44.04 | 44.16 | 42.17 | 43.26 | 956,926 | -0.24(-0.55%) |
May 09, 2022 | 43.71 | 44.13 | 43.06 | 43.50 | 1,195,872 | -0.90(-2.04%) |
May 06, 2022 | 45.62 | 45.68 | 43.88 | 44.40 | 1,035,195 | -1.18(-2.59%) |
May 05, 2022 | 46.70 | 46.84 | 44.89 | 45.58 | 1,114,785 | -1.86(-3.93%) |
May 04, 2022 | 46.49 | 47.47 | 45.74 | 47.44 | 1,469,019 | +0.81(+1.74%) |
May 03, 2022 | 46.31 | 47.02 | 45.92 | 46.63 | 802,581 | +0.55(+1.20%) |
May 02, 2022 | 46.49 | 46.56 | 44.95 | 46.08 | 1,581,854 | -0.01(-0.02%) |
Apr 29, 2022 | 46.98 | 47.66 | 46.00 | 46.09 | 1,854,017 | -1.15(-2.44%) |
Apr 28, 2022 | 46.07 | 47.41 | 45.65 | 47.24 | 1,879,927 | +2.37(+5.28%) |
Apr 27, 2022 | 44.78 | 45.30 | 44.17 | 44.87 | 1,541,039 | +0.16(+0.35%) |
Apr 26, 2022 | 45.36 | 46.02 | 44.63 | 44.72 | 925,387 | -1.46(-3.16%) |
Apr 25, 2022 | 45.85 | 46.35 | 44.49 | 46.17 | 1,089,897 | -0.02(-0.04%) |
Apr 22, 2022 | 47.62 | 47.64 | 46.14 | 46.19 | 969,079 | -1.62(-3.39%) |
Apr 21, 2022 | 49.45 | 49.57 | 47.56 | 47.81 | 1,289,578 | -1.00(-2.06%) |
Apr 20, 2022 | 48.66 | 49.21 | 48.52 | 48.82 | 1,097,740 | +0.64(+1.32%) |
Apr 19, 2022 | 47.30 | 48.36 | 47.30 | 48.18 | 1,122,751 | +1.36(+2.91%) |
Apr 18, 2022 | 46.24 | 46.96 | 46.06 | 46.82 | 1,239,076 | +0.30(+0.63%) |
Apr 14, 2022 | 46.56 | 46.90 | 46.10 | 46.52 | 1,103,610 | -0.12(-0.26%) |
Apr 13, 2022 | 45.32 | 46.67 | 45.05 | 46.64 | 769,608 | +0.96(+2.10%) |
Apr 12, 2022 | 46.32 | 47.05 | 45.38 | 45.68 | 1,178,249 | -0.64(-1.37%) |
Apr 11, 2022 | 46.05 | 47.38 | 46.03 | 46.32 | 1,093,024 | +0.22(+0.48%) |
Apr 08, 2022 | 46.62 | 46.84 | 45.98 | 46.10 | 2,442,028 | -0.18(-0.38%) |
Apr 07, 2022 | 48.23 | 48.23 | 46.26 | 46.27 | 1,838,769 | -1.79(-3.72%) |
Apr 06, 2022 | 48.77 | 48.91 | 47.82 | 48.06 | 1,230,897 | -1.04(-2.12%) |
Apr 05, 2022 | 49.97 | 50.59 | 49.01 | 49.10 | 869,545 | -1.16(-2.31%) |
Apr 04, 2022 | 51.05 | 51.10 | 49.92 | 50.27 | 1,413,525 | -1.05(-2.05%) |
Apr 01, 2022 | 52.74 | 52.80 | 50.92 | 51.32 | 1,504,693 | -0.42(-0.82%) |
Mar 31, 2022 | 52.76 | 53.65 | 51.73 | 51.74 | 946,535 | -1.45(-2.72%) |
Mar 30, 2022 | 54.85 | 54.92 | 52.73 | 53.19 | 1,107,368 | -1.63(-2.98%) |
Mar 29, 2022 | 55.69 | 55.76 | 54.30 | 54.82 | 1,066,782 | +0.37(+0.68%) |
Mar 28, 2022 | 54.50 | 54.55 | 53.75 | 54.45 | 780,025 | -0.57(-1.04%) |
Mar 25, 2022 | 53.47 | 55.09 | 53.40 | 55.02 | 1,099,731 | +1.72(+3.23%) |
Mar 24, 2022 | 53.34 | 53.61 | 52.36 | 53.30 | 830,690 | +0.58(+1.10%) |
Mar 23, 2022 | 54.06 | 54.23 | 52.62 | 52.72 | 719,014 | -1.82(-3.33%) |
Mar 22, 2022 | 54.20 | 54.82 | 53.55 | 54.53 | 1,394,539 | +1.22(+2.28%) |
Mar 21, 2022 | 53.23 | 53.87 | 52.71 | 53.32 | 1,135,192 | +0.10(+0.19%) |
Mar 18, 2022 | 53.06 | 53.31 | 51.77 | 53.22 | 3,776,296 | +0.04(+0.07%) |
Mar 17, 2022 | 53.46 | 53.96 | 52.98 | 53.18 | 1,043,334 | -1.35(-2.47%) |
Mar 16, 2022 | 53.90 | 55.11 | 53.19 | 54.53 | 1,144,189 | +1.44(+2.71%) |
Mar 15, 2022 | 53.29 | 53.96 | 52.37 | 53.09 | 1,905,528 | +0.21(+0.40%) |
Mar 14, 2022 | 52.19 | 53.71 | 52.03 | 52.88 | 2,174,572 | +1.80(+3.52%) |
Mar 11, 2022 | 50.73 | 51.78 | 50.67 | 51.08 | 1,871,576 | +0.53(+1.06%) |
Mar 10, 2022 | 49.57 | 50.60 | 49.43 | 50.54 | 1,520,715 | +0.16(+0.31%) |
Mar 09, 2022 | 50.69 | 51.74 | 49.98 | 50.39 | 1,610,346 | +2.01(+4.15%) |
Mar 08, 2022 | 49.19 | 49.70 | 46.83 | 48.38 | 2,749,480 | +0.26(+0.54%) |
Mar 07, 2022 | 51.13 | 51.61 | 48.08 | 48.12 | 2,034,306 | -3.47(-6.72%) |
Mar 04, 2022 | 52.29 | 52.90 | 50.68 | 51.58 | 1,975,800 | -2.27(-4.21%) |
Mar 03, 2022 | 54.22 | 54.64 | 53.35 | 53.85 | 1,382,676 | -0.36(-0.66%) |
Mar 02, 2022 | 51.84 | 54.58 | 51.84 | 54.21 | 1,532,379 | +2.72(+5.28%) |
Mar 01, 2022 | 54.79 | 55.01 | 51.09 | 51.49 | 2,223,280 | -4.02(-7.24%) |
Feb 28, 2022 | 53.38 | 55.69 | 53.38 | 55.51 | 3,014,514 | +0.28(+0.50%) |
Feb 25, 2022 | 52.78 | 55.40 | 53.58 | 55.24 | 1,277,386 | +3.07(+5.89%) |
Feb 24, 2022 | 51.81 | 52.40 | 50.43 | 52.17 | 1,460,777 | -1.97(-3.64%) |
Feb 23, 2022 | 55.35 | 55.70 | 53.98 | 54.14 | 1,463,770 | -0.77(-1.41%) |
Feb 22, 2022 | 54.90 | 55.61 | 54.58 | 54.91 | 1,276,599 | -0.13(-0.23%) |
Feb 18, 2022 | 55.04 | 0 | -0.44(-0.80%) | |||
Feb 17, 2022 | 56.83 | 56.99 | 55.42 | 55.48 | 1,094,245 | -1.66(-2.90%) |
Feb 16, 2022 | 57.08 | 58.30 | 56.97 | 57.14 | 1,191,688 | -0.52(-0.90%) |
Feb 15, 2022 | 57.13 | 57.77 | 56.75 | 57.66 | 1,112,210 | +1.27(+2.26%) |
Feb 14, 2022 | 56.67 | 57.22 | 55.83 | 56.39 | 1,946,590 | -0.06(-0.10%) |
Feb 11, 2022 | 56.62 | 57.76 | 55.87 | 56.44 | 1,851,037 | -0.72(-1.26%) |
Feb 10, 2022 | 56.75 | 57.87 | 56.64 | 57.16 | 1,850,005 | +0.30(+0.52%) |
Feb 09, 2022 | 56.75 | 57.67 | 56.75 | 56.87 | 1,640,557 | -0.26(-0.45%) |
Feb 08, 2022 | 56.13 | 57.15 | 55.52 | 57.13 | 1,956,422 | +1.60(+2.89%) |
Feb 07, 2022 | 55.84 | 56.24 | 55.31 | 55.52 | 1,920,966 | -0.52(-0.92%) |
Feb 04, 2022 | 54.82 | 56.30 | 54.82 | 56.04 | 3,326,666 | +1.45(+2.65%) |
Feb 03, 2022 | 54.94 | 54.59 | 1,959,504 | -0.16(-0.29%) | ||
Feb 02, 2022 | 55.97 | 56.65 | 54.57 | 54.75 | 3,038,350 | -0.79(-1.43%) |
Feb 01, 2022 | 52.85 | 55.71 | 52.70 | 55.54 | 4,503,169 | +3.16(+6.04%) |
Jan 31, 2022 | 53.66 | 54.56 | 52.30 | 52.38 | 15,707,979 | -1.83(-3.38%) |
Jan 28, 2022 | 54.12 | 54.72 | 53.24 | 54.21 | 4,025,174 | +0.31(+0.58%) |
Jan 27, 2022 | 55.53 | 56.71 | 53.25 | 53.90 | 1,768,173 | -1.06(-1.93%) |
Jan 26, 2022 | 55.98 | 56.42 | 54.63 | 54.96 | 1,933,812 | -0.38(-0.68%) |
Jan 25, 2022 | 54.72 | 55.89 | 53.03 | 55.33 | 2,009,320 | +0.43(+0.78%) |
Jan 24, 2022 | 54.82 | 55.22 | 52.73 | 54.90 | 2,255,342 | -0.52(-0.94%) |
Jan 21, 2022 | 57.70 | 57.70 | 55.23 | 55.43 | 2,259,263 | -0.72(-1.29%) |
Jan 20, 2022 | 56.50 | 59.44 | 55.98 | 56.15 | 2,148,550 | -0.11(-0.20%) |
Jan 19, 2022 | 58.37 | 58.37 | 56.22 | 56.26 | 1,388,280 | -1.84(-3.17%) |
Jan 18, 2022 | 59.01 | 59.14 | 57.62 | 58.10 | 936,368 | -0.67(-1.14%) |
Jan 14, 2022 | 58.77 | 0 | +0.82(+1.41%) | |||
Jan 13, 2022 | 58.15 | 59.07 | 57.79 | 57.95 | 790,898 | +0.10(+0.17%) |
Jan 12, 2022 | 58.92 | 59.53 | 57.65 | 57.85 | 1,120,649 | -1.07(-1.82%) |
Jan 11, 2022 | 58.67 | 59.18 | 57.64 | 58.92 | 1,053,549 | +0.55(+0.94%) |
Jan 10, 2022 | 58.61 | 58.61 | 57.26 | 58.37 | 1,139,823 | +0.53(+0.92%) |
Jan 07, 2022 | 56.52 | 57.91 | 55.98 | 57.84 | 1,376,646 | +1.19(+2.10%) |
Jan 06, 2022 | 54.89 | 57.20 | 54.89 | 56.65 | 1,307,031 | +2.30(+4.23%) |
Jan 05, 2022 | 54.89 | 55.45 | 54.31 | 54.35 | 906,407 | -0.15(-0.27%) |
Jan 04, 2022 | 53.63 | 55.10 | 53.43 | 54.50 | 943,656 | +1.60(+3.03%) |