Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 57.06 | 58.37 | 57.06 | 57.84 | 430,717 | +0.52(+0.91%) |
Feb 27, 2023 | 57.11 | 57.44 | 56.34 | 57.32 | 407,877 | +1.06(+1.88%) |
Feb 24, 2023 | 55.05 | 56.45 | 54.80 | 56.26 | 195,464 | -0.02(-0.04%) |
Feb 23, 2023 | 56.36 | 56.68 | 55.00 | 56.28 | 297,009 | +0.57(+1.02%) |
Feb 22, 2023 | 55.56 | 56.76 | 55.38 | 55.71 | 444,309 | +0.74(+1.35%) |
Feb 21, 2023 | 55.58 | 56.60 | 54.55 | 54.97 | 260,204 | -2.08(-3.65%) |
Feb 17, 2023 | 58.15 | 58.15 | 56.31 | 57.05 | 212,406 | -1.18(-2.03%) |
Feb 16, 2023 | 57.60 | 59.00 | 57.40 | 58.23 | 304,448 | -0.50(-0.85%) |
Feb 15, 2023 | 58.05 | 59.10 | 57.23 | 58.73 | 252,640 | -0.49(-0.83%) |
Feb 14, 2023 | 59.69 | 60.43 | 58.51 | 59.22 | 214,168 | -1.12(-1.86%) |
Feb 13, 2023 | 59.06 | 60.39 | 58.60 | 60.34 | 270,458 | +1.15(+1.94%) |
Feb 10, 2023 | 58.84 | 59.99 | 58.63 | 59.19 | 231,764 | -0.11(-0.19%) |
Feb 09, 2023 | 60.53 | 60.81 | 59.16 | 59.30 | 325,743 | -0.59(-0.99%) |
Feb 08, 2023 | 61.55 | 61.55 | 59.60 | 59.89 | 193,718 | -1.86(-3.01%) |
Feb 07, 2023 | 60.26 | 62.18 | 59.85 | 61.75 | 346,670 | +0.75(+1.23%) |
Feb 06, 2023 | 61.14 | 61.91 | 60.93 | 61.00 | 301,930 | -0.91(-1.47%) |
Feb 03, 2023 | 60.56 | 62.90 | 59.97 | 61.91 | 400,950 | -1.30(-2.06%) |
Feb 02, 2023 | 61.97 | 64.68 | 61.70 | 63.21 | 743,303 | +2.30(+3.78%) |
Feb 01, 2023 | 59.50 | 61.48 | 57.70 | 60.91 | 752,167 | +1.11(+1.86%) |
Jan 31, 2023 | 57.36 | 59.80 | 57.36 | 59.80 | 482,178 | +3.03(+5.34%) |
Jan 30, 2023 | 58.15 | 59.09 | 56.70 | 56.77 | 489,233 | -2.14(-3.63%) |
Jan 27, 2023 | 58.11 | 59.31 | 57.95 | 58.91 | 408,883 | +0.59(+1.01%) |
Jan 26, 2023 | 57.80 | 58.69 | 57.18 | 58.32 | 281,865 | +0.89(+1.55%) |
Jan 25, 2023 | 55.88 | 57.75 | 55.57 | 57.43 | 279,051 | +0.86(+1.52%) |
Jan 24, 2023 | 55.98 | 56.65 | 54.95 | 56.57 | 178,609 | +0.85(+1.53%) |
Jan 23, 2023 | 55.00 | 55.80 | 54.88 | 55.72 | 190,299 | +0.73(+1.33%) |
Jan 20, 2023 | 53.39 | 55.03 | 52.66 | 54.99 | 221,363 | +1.85(+3.48%) |
Jan 19, 2023 | 53.75 | 53.75 | 52.32 | 53.14 | 189,067 | -1.07(-1.97%) |
Jan 18, 2023 | 54.78 | 55.90 | 53.96 | 54.21 | 220,239 | -0.03(-0.06%) |
Jan 17, 2023 | 53.75 | 54.48 | 53.51 | 54.24 | 164,077 | +0.25(+0.46%) |
Jan 13, 2023 | 52.28 | 54.19 | 52.28 | 53.99 | 188,437 | +0.88(+1.66%) |
Jan 12, 2023 | 52.49 | 53.27 | 51.29 | 53.11 | 241,950 | +0.54(+1.03%) |
Jan 11, 2023 | 51.85 | 52.86 | 51.45 | 52.57 | 242,278 | +1.41(+2.76%) |
Jan 10, 2023 | 49.84 | 51.23 | 49.70 | 51.16 | 184,200 | +0.89(+1.77%) |
Jan 09, 2023 | 50.39 | 51.55 | 50.26 | 50.27 | 274,953 | -0.10(-0.20%) |
Jan 06, 2023 | 50.42 | 51.03 | 49.98 | 50.37 | 183,059 | +0.44(+0.88%) |
Jan 05, 2023 | 48.79 | 50.21 | 47.93 | 49.93 | 216,594 | +0.38(+0.77%) |
Jan 04, 2023 | 48.55 | 50.03 | 48.24 | 49.55 | 388,455 | +2.38(+5.05%) |
Jan 03, 2023 | 47.00 | 47.32 | 46.12 | 47.17 | 181,044 | +0.99(+2.14%) |
Dec 30, 2022 | 45.56 | 46.29 | 45.50 | 46.18 | 110,504 | +0.07(+0.15%) |
Dec 29, 2022 | 45.19 | 46.36 | 45.19 | 46.11 | 111,900 | +1.24(+2.76%) |
Dec 28, 2022 | 46.75 | 46.75 | 44.86 | 44.87 | 90,521 | -1.67(-3.59%) |
Dec 27, 2022 | 46.37 | 46.97 | 46.37 | 46.54 | 85,541 | -0.31(-0.66%) |
Dec 23, 2022 | 46.76 | 47.28 | 46.29 | 46.85 | 67,095 | -0.27(-0.57%) |
Dec 22, 2022 | 47.07 | 47.21 | 46.05 | 47.12 | 161,582 | -0.31(-0.65%) |
Dec 21, 2022 | 46.49 | 47.49 | 46.23 | 47.43 | 197,420 | +1.80(+3.94%) |
Dec 20, 2022 | 45.69 | 46.20 | 45.15 | 45.63 | 162,053 | -0.41(-0.89%) |
Dec 19, 2022 | 46.85 | 47.81 | 45.68 | 46.04 | 198,968 | -1.06(-2.25%) |
Dec 16, 2022 | 46.50 | 47.59 | 46.50 | 47.10 | 564,263 | -0.38(-0.80%) |
Dec 15, 2022 | 45.57 | 47.70 | 44.80 | 47.48 | 270,489 | +0.93(+2.00%) |
Dec 14, 2022 | 45.90 | 47.16 | 45.90 | 46.55 | 180,772 | +0.73(+1.59%) |
Dec 13, 2022 | 47.71 | 48.44 | 45.67 | 45.82 | 196,547 | +0.81(+1.80%) |
Dec 12, 2022 | 44.54 | 45.06 | 44.05 | 45.01 | 93,517 | +0.63(+1.42%) |
Dec 09, 2022 | 43.99 | 44.64 | 43.99 | 44.38 | 148,725 | -0.22(-0.49%) |
Dec 08, 2022 | 44.70 | 45.40 | 44.31 | 44.60 | 85,172 | +0.15(+0.34%) |
Dec 07, 2022 | 43.99 | 44.80 | 43.57 | 44.45 | 109,911 | +0.88(+2.02%) |
Dec 06, 2022 | 43.92 | 44.18 | 42.97 | 43.57 | 128,635 | -0.35(-0.80%) |
Dec 05, 2022 | 44.60 | 44.74 | 43.69 | 43.92 | 124,386 | -1.68(-3.68%) |
Dec 02, 2022 | 45.41 | 46.61 | 45.21 | 45.60 | 176,399 | -0.89(-1.91%) |
Dec 01, 2022 | 45.93 | 47.70 | 45.93 | 46.49 | 238,654 | +1.31(+2.90%) |
Nov 30, 2022 | 43.79 | 45.31 | 42.60 | 45.18 | 242,503 | +1.39(+3.17%) |
Nov 29, 2022 | 43.32 | 44.12 | 43.08 | 43.79 | 101,828 | +0.47(+1.08%) |
Nov 28, 2022 | 43.66 | 44.19 | 42.81 | 43.32 | 135,184 | -0.74(-1.68%) |
Nov 25, 2022 | 44.26 | 44.69 | 44.06 | 44.06 | 64,020 | -0.60(-1.34%) |
Nov 23, 2022 | 43.70 | 44.83 | 43.51 | 44.66 | 149,540 | +0.92(+2.10%) |
Nov 22, 2022 | 43.48 | 43.97 | 43.11 | 43.74 | 106,867 | +0.88(+2.05%) |
Nov 21, 2022 | 43.28 | 43.62 | 42.57 | 42.86 | 118,198 | -0.43(-0.99%) |
Nov 18, 2022 | 44.07 | 44.07 | 42.89 | 43.29 | 121,498 | +0.24(+0.56%) |
Nov 17, 2022 | 42.93 | 43.14 | 42.17 | 43.05 | 154,651 | -1.10(-2.49%) |
Nov 16, 2022 | 44.19 | 44.40 | 43.60 | 44.15 | 135,253 | -0.29(-0.65%) |
Nov 15, 2022 | 44.31 | 45.49 | 43.97 | 44.44 | 157,279 | +1.43(+3.32%) |
Nov 14, 2022 | 44.88 | 44.88 | 43.01 | 43.01 | 224,134 | -2.59(-5.68%) |
Nov 11, 2022 | 45.71 | 46.45 | 45.06 | 45.60 | 239,886 | +0.06(+0.13%) |
Nov 10, 2022 | 42.88 | 46.23 | 42.67 | 45.54 | 356,529 | +5.82(+14.65%) |
Nov 09, 2022 | 39.51 | 41.13 | 39.20 | 39.72 | 144,121 | -0.26(-0.65%) |
Nov 08, 2022 | 40.15 | 40.68 | 39.25 | 39.98 | 158,375 | -0.04(-0.10%) |
Nov 07, 2022 | 40.00 | 40.28 | 38.85 | 40.02 | 141,130 | +0.19(+0.48%) |
Nov 04, 2022 | 39.11 | 40.19 | 38.73 | 39.83 | 164,422 | +1.46(+3.81%) |
Nov 03, 2022 | 38.67 | 39.05 | 37.60 | 38.37 | 204,057 | -1.35(-3.40%) |
Nov 02, 2022 | 41.30 | 39.71 | 39.72 | 246,317 | -1.67(-4.03%) | |
Nov 01, 2022 | 42.49 | 42.49 | 40.95 | 41.39 | 181,976 | -0.10(-0.24%) |
Oct 31, 2022 | 42.11 | 42.45 | 41.00 | 41.49 | 304,919 | -1.48(-3.44%) |
Oct 28, 2022 | 41.69 | 43.26 | 41.35 | 42.97 | 360,051 | +1.17(+2.80%) |
Oct 27, 2022 | 42.83 | 43.24 | 41.19 | 41.80 | 419,745 | -1.02(-2.38%) |
Oct 26, 2022 | 44.41 | 44.71 | 42.82 | 42.82 | 300,708 | +0.37(+0.87%) |
Oct 25, 2022 | 40.76 | 43.02 | 40.76 | 42.45 | 271,338 | +1.94(+4.79%) |
Oct 24, 2022 | 40.00 | 40.63 | 39.73 | 40.51 | 190,811 | +0.69(+1.73%) |
Oct 21, 2022 | 38.07 | 39.85 | 37.75 | 39.82 | 293,863 | +1.69(+4.43%) |
Oct 20, 2022 | 38.13 | 39.35 | 37.88 | 38.13 | 220,946 | -0.21(-0.55%) |
Oct 19, 2022 | 39.36 | 39.50 | 37.61 | 38.34 | 197,806 | -1.86(-4.63%) |
Oct 18, 2022 | 39.94 | 40.42 | 39.29 | 40.20 | 173,435 | +1.26(+3.24%) |
Oct 17, 2022 | 39.20 | 39.77 | 38.67 | 38.94 | 261,599 | +0.75(+1.96%) |
Oct 14, 2022 | 40.48 | 40.72 | 38.13 | 38.19 | 257,247 | -1.94(-4.83%) |
Oct 13, 2022 | 38.75 | 40.45 | 37.27 | 40.13 | 228,563 | +0.16(+0.40%) |
Oct 12, 2022 | 40.30 | 40.38 | 39.48 | 39.97 | 199,747 | -0.26(-0.65%) |
Oct 11, 2022 | 39.76 | 40.99 | 39.10 | 40.23 | 236,738 | +0.15(+0.37%) |
Oct 10, 2022 | 40.52 | 40.52 | 39.66 | 40.08 | 186,887 | +0.01(+0.02%) |
Oct 07, 2022 | 40.54 | 40.82 | 39.72 | 40.07 | 196,315 | -1.20(-2.91%) |
Oct 06, 2022 | 40.61 | 41.48 | 40.51 | 41.27 | 182,496 | +0.31(+0.76%) |
Oct 05, 2022 | 40.60 | 41.24 | 40.34 | 40.96 | 189,752 | -0.62(-1.49%) |
Oct 04, 2022 | 39.59 | 41.65 | 39.59 | 41.58 | 360,688 | +2.84(+7.33%) |
Oct 03, 2022 | 36.92 | 38.83 | 36.69 | 38.74 | 354,477 | +2.51(+6.93%) |
Sep 30, 2022 | 37.04 | 37.25 | 36.16 | 36.23 | 180,436 | -0.62(-1.68%) |
Sep 29, 2022 | 37.04 | 37.04 | 36.31 | 36.85 | 168,382 | -0.96(-2.54%) |
Sep 28, 2022 | 36.10 | 38.18 | 35.89 | 37.81 | 236,901 | +2.14(+6.00%) |
Sep 27, 2022 | 36.66 | 36.83 | 35.37 | 35.67 | 237,175 | -0.54(-1.49%) |
Sep 26, 2022 | 37.67 | 37.93 | 36.13 | 36.21 | 292,734 | -1.55(-4.10%) |
Sep 23, 2022 | 37.00 | 37.84 | 36.60 | 37.76 | 331,948 | +0.27(+0.72%) |
Sep 22, 2022 | 38.77 | 38.90 | 37.22 | 37.49 | 304,765 | -1.50(-3.85%) |
Sep 21, 2022 | 40.02 | 40.32 | 38.93 | 38.99 | 163,656 | -0.54(-1.37%) |
Sep 20, 2022 | 39.56 | 39.78 | 39.04 | 39.53 | 152,149 | -0.55(-1.37%) |
Sep 19, 2022 | 39.56 | 40.29 | 39.24 | 40.08 | 245,253 | +0.77(+1.96%) |
Sep 16, 2022 | 38.04 | 39.59 | 38.04 | 39.31 | 822,952 | +0.93(+2.42%) |
Sep 15, 2022 | 38.40 | 39.42 | 38.14 | 38.38 | 508,614 | -0.17(-0.44%) |
Sep 14, 2022 | 38.90 | 39.11 | 38.01 | 38.55 | 364,751 | -0.39(-1.00%) |
Sep 13, 2022 | 41.73 | 41.90 | 38.90 | 38.94 | 462,806 | -4.35(-10.05%) |
Sep 12, 2022 | 43.43 | 44.10 | 43.09 | 43.29 | 230,878 | +0.42(+0.98%) |
Sep 09, 2022 | 42.02 | 43.00 | 41.97 | 42.87 | 185,348 | +1.10(+2.63%) |
Sep 08, 2022 | 41.34 | 41.77 | 40.71 | 41.77 | 130,952 | +0.00(+0.00%) |
Sep 07, 2022 | 40.99 | 41.84 | 40.84 | 41.77 | 230,064 | +0.84(+2.05%) |
Sep 06, 2022 | 42.02 | 42.08 | 40.79 | 40.93 | 205,452 | -1.09(-2.59%) |
Sep 02, 2022 | 42.35 | 43.12 | 41.55 | 42.02 | 281,575 | +0.03(+0.07%) |
Sep 01, 2022 | 42.87 | 42.91 | 41.45 | 41.99 | 632,190 | -1.25(-2.89%) |
Aug 31, 2022 | 44.27 | 44.27 | 43.11 | 43.24 | 245,107 | -0.64(-1.46%) |
Aug 30, 2022 | 44.88 | 45.34 | 43.80 | 43.88 | 328,188 | -0.66(-1.48%) |
Aug 29, 2022 | 44.04 | 45.23 | 43.90 | 44.54 | 198,371 | -0.24(-0.54%) |
Aug 26, 2022 | 46.40 | 46.65 | 44.54 | 44.78 | 232,738 | -1.47(-3.18%) |
Aug 25, 2022 | 44.48 | 46.40 | 44.48 | 46.25 | 187,828 | +1.61(+3.61%) |
Aug 24, 2022 | 43.67 | 45.49 | 43.29 | 44.64 | 237,707 | +0.67(+1.52%) |
Aug 23, 2022 | 44.56 | 45.09 | 43.94 | 43.97 | 205,087 | -0.20(-0.45%) |
Aug 22, 2022 | 44.27 | 44.91 | 43.94 | 44.17 | 245,996 | -0.92(-2.04%) |
Aug 19, 2022 | 46.45 | 46.59 | 44.87 | 45.09 | 231,328 | -1.81(-3.86%) |
Aug 18, 2022 | 46.50 | 47.12 | 46.28 | 46.90 | 131,771 | +0.36(+0.77%) |
Aug 17, 2022 | 47.36 | 47.36 | 46.17 | 46.54 | 210,791 | -1.36(-2.84%) |
Aug 16, 2022 | 47.31 | 48.51 | 46.61 | 47.90 | 164,435 | +0.11(+0.23%) |
Aug 15, 2022 | 48.01 | 48.22 | 47.28 | 47.79 | 139,660 | -0.42(-0.87%) |
Aug 12, 2022 | 46.90 | 48.39 | 46.56 | 48.21 | 232,535 | +1.45(+3.10%) |
Aug 11, 2022 | 47.13 | 47.62 | 46.34 | 46.76 | 209,103 | +0.24(+0.52%) |
Aug 10, 2022 | 45.65 | 47.60 | 45.65 | 46.52 | 226,919 | +2.07(+4.66%) |
Aug 09, 2022 | 45.71 | 45.71 | 43.82 | 44.45 | 253,768 | -1.54(-3.35%) |
Aug 08, 2022 | 45.60 | 46.77 | 45.60 | 45.99 | 190,952 | +0.43(+0.94%) |
Aug 05, 2022 | 45.15 | 46.52 | 45.03 | 45.56 | 147,810 | -0.68(-1.47%) |
Aug 04, 2022 | 44.25 | 46.71 | 44.25 | 46.24 | 237,792 | +1.89(+4.26%) |
Aug 03, 2022 | 44.41 | 44.65 | 43.57 | 44.35 | 231,011 | +0.25(+0.57%) |
Aug 02, 2022 | 45.73 | 46.07 | 44.05 | 44.10 | 243,088 | -1.70(-3.71%) |
Aug 01, 2022 | 45.82 | 46.53 | 45.20 | 45.80 | 526,342 | -0.21(-0.46%) |
Jul 29, 2022 | 46.58 | 46.84 | 45.85 | 46.01 | 370,430 | -0.72(-1.54%) |
Jul 28, 2022 | 46.95 | 47.61 | 45.62 | 46.73 | 375,872 | +0.26(+0.56%) |
Jul 27, 2022 | 46.19 | 46.82 | 44.43 | 46.47 | 399,978 | +1.21(+2.67%) |
Jul 26, 2022 | 45.25 | 45.82 | 44.75 | 45.26 | 330,455 | -0.40(-0.88%) |
Jul 25, 2022 | 46.50 | 46.50 | 45.52 | 45.66 | 203,862 | -0.57(-1.23%) |
Jul 22, 2022 | 45.95 | 46.90 | 45.31 | 46.23 | 226,610 | +0.65(+1.43%) |
Jul 21, 2022 | 44.25 | 45.80 | 43.41 | 45.58 | 234,614 | +0.61(+1.36%) |
Jul 20, 2022 | 45.11 | 45.44 | 44.68 | 44.97 | 219,284 | -0.04(-0.09%) |
Jul 19, 2022 | 44.80 | 45.29 | 43.86 | 45.01 | 326,427 | +1.12(+2.55%) |
Jul 18, 2022 | 44.05 | 44.72 | 43.11 | 43.89 | 188,443 | +0.07(+0.16%) |
Jul 15, 2022 | 44.29 | 44.39 | 42.81 | 43.82 | 192,291 | +0.40(+0.92%) |
Jul 14, 2022 | 43.72 | 43.72 | 42.81 | 43.42 | 135,924 | -0.84(-1.90%) |
Jul 13, 2022 | 42.98 | 44.36 | 42.20 | 44.26 | 190,716 | +0.37(+0.84%) |
Jul 12, 2022 | 43.03 | 44.57 | 43.03 | 43.89 | 169,057 | +0.79(+1.83%) |
Jul 11, 2022 | 42.95 | 43.76 | 42.91 | 43.10 | 145,532 | -0.14(-0.32%) |
Jul 08, 2022 | 42.56 | 43.50 | 42.40 | 43.24 | 145,504 | +0.27(+0.63%) |
Jul 07, 2022 | 43.32 | 43.58 | 42.55 | 42.97 | 208,630 | +0.07(+0.16%) |
Jul 06, 2022 | 43.68 | 44.16 | 41.74 | 42.90 | 233,625 | -0.71(-1.63%) |
Jul 05, 2022 | 41.94 | 43.70 | 41.42 | 43.61 | 264,514 | +0.97(+2.27%) |
Jul 01, 2022 | 39.81 | 42.78 | 39.81 | 42.64 | 410,344 | +2.98(+7.51%) |
Jun 30, 2022 | 38.71 | 39.97 | 38.15 | 39.66 | 162,642 | +0.36(+0.92%) |
Jun 29, 2022 | 38.97 | 39.45 | 38.30 | 39.30 | 135,856 | -0.40(-1.01%) |
Jun 28, 2022 | 40.74 | 41.25 | 39.66 | 39.70 | 189,301 | -0.78(-1.93%) |
Jun 27, 2022 | 40.19 | 41.46 | 39.80 | 40.48 | 193,865 | +0.47(+1.17%) |
Jun 24, 2022 | 40.03 | 40.74 | 39.23 | 40.01 | 546,152 | +0.67(+1.70%) |
Jun 23, 2022 | 36.98 | 39.42 | 36.42 | 39.34 | 306,641 | +2.74(+7.49%) |
Jun 22, 2022 | 35.56 | 37.41 | 35.47 | 36.60 | 187,500 | +0.60(+1.67%) |
Jun 21, 2022 | 36.75 | 37.58 | 35.34 | 36.00 | 359,078 | +0.11(+0.31%) |
Jun 17, 2022 | 35.58 | 36.18 | 34.33 | 35.89 | 729,707 | +0.20(+0.56%) |
Jun 16, 2022 | 38.06 | 38.12 | 35.24 | 35.69 | 463,593 | -3.53(-9.00%) |
Jun 15, 2022 | 39.89 | 40.01 | 37.99 | 39.22 | 333,262 | -0.09(-0.23%) |
Jun 14, 2022 | 39.49 | 40.12 | 38.98 | 39.31 | 225,847 | -0.28(-0.71%) |
Jun 13, 2022 | 41.81 | 42.79 | 39.08 | 39.59 | 451,239 | -3.56(-8.25%) |
Jun 10, 2022 | 44.50 | 44.78 | 42.72 | 43.15 | 292,195 | -1.89(-4.20%) |
Jun 09, 2022 | 44.66 | 45.64 | 44.66 | 45.04 | 234,222 | +0.21(+0.47%) |
Jun 08, 2022 | 45.50 | 45.88 | 44.44 | 44.83 | 229,778 | -1.18(-2.56%) |
Jun 07, 2022 | 45.74 | 46.65 | 45.08 | 46.01 | 282,599 | -0.48(-1.03%) |
Jun 06, 2022 | 47.19 | 47.19 | 45.96 | 46.49 | 189,467 | -0.26(-0.56%) |
Jun 03, 2022 | 47.02 | 47.54 | 46.57 | 46.75 | 239,822 | -0.76(-1.60%) |
Jun 02, 2022 | 47.74 | 48.54 | 46.70 | 47.51 | 274,017 | +0.28(+0.59%) |
Jun 01, 2022 | 47.39 | 47.48 | 46.19 | 47.23 | 441,180 | +0.48(+1.03%) |
May 31, 2022 | 46.37 | 47.18 | 46.00 | 46.75 | 446,376 | -0.08(-0.17%) |
May 27, 2022 | 46.39 | 46.95 | 46.05 | 46.83 | 217,849 | +0.70(+1.52%) |
May 26, 2022 | 45.24 | 47.10 | 45.24 | 46.13 | 314,768 | +0.96(+2.13%) |
May 25, 2022 | 43.09 | 45.45 | 43.09 | 45.17 | 292,042 | +2.08(+4.83%) |
May 24, 2022 | 43.51 | 43.89 | 41.99 | 43.09 | 317,366 | -0.97(-2.20%) |
May 23, 2022 | 45.77 | 46.34 | 43.85 | 44.06 | 229,665 | -1.49(-3.27%) |
May 20, 2022 | 46.50 | 46.52 | 43.95 | 45.55 | 205,384 | -0.21(-0.46%) |
May 19, 2022 | 44.71 | 46.53 | 44.71 | 45.76 | 289,960 | +0.73(+1.62%) |
May 18, 2022 | 45.66 | 46.10 | 44.92 | 45.03 | 600,818 | -1.44(-3.10%) |
May 17, 2022 | 45.84 | 46.61 | 44.52 | 46.47 | 280,571 | +1.84(+4.12%) |
May 16, 2022 | 44.84 | 45.16 | 43.32 | 44.63 | 213,727 | -0.38(-0.84%) |
May 13, 2022 | 44.25 | 45.70 | 43.91 | 45.01 | 284,467 | +1.26(+2.88%) |
May 12, 2022 | 41.27 | 44.08 | 41.27 | 43.75 | 274,963 | +2.31(+5.57%) |
May 11, 2022 | 43.76 | 44.00 | 41.37 | 41.44 | 275,129 | -2.44(-5.56%) |
May 10, 2022 | 46.45 | 46.46 | 43.05 | 43.88 | 313,674 | -1.92(-4.19%) |
May 09, 2022 | 45.90 | 47.81 | 45.38 | 45.80 | 330,294 | -0.92(-1.97%) |
May 06, 2022 | 46.50 | 47.26 | 45.48 | 46.72 | 307,758 | -0.22(-0.47%) |
May 05, 2022 | 49.03 | 49.75 | 46.09 | 46.94 | 464,962 | -3.15(-6.29%) |
May 04, 2022 | 47.43 | 50.42 | 46.67 | 50.09 | 370,633 | +3.11(+6.62%) |
May 03, 2022 | 46.35 | 47.25 | 45.70 | 46.98 | 243,480 | +0.82(+1.78%) |
May 02, 2022 | 44.28 | 46.19 | 43.89 | 46.16 | 264,886 | +1.88(+4.25%) |
Apr 29, 2022 | 44.03 | 45.28 | 44.01 | 44.28 | 312,911 | -0.31(-0.70%) |
Apr 28, 2022 | 43.73 | 45.41 | 42.47 | 44.59 | 299,195 | +1.98(+4.65%) |
Apr 27, 2022 | 43.93 | 44.81 | 42.25 | 42.61 | 411,377 | -2.10(-4.70%) |
Apr 26, 2022 | 44.54 | 45.89 | 44.43 | 44.71 | 343,662 | -0.36(-0.80%) |
Apr 25, 2022 | 42.20 | 45.18 | 41.80 | 45.07 | 334,645 | +2.60(+6.12%) |
Apr 22, 2022 | 43.36 | 43.36 | 42.24 | 42.47 | 249,342 | -1.35(-3.08%) |
Apr 21, 2022 | 45.61 | 45.98 | 43.48 | 43.82 | 292,588 | -1.12(-2.49%) |
Apr 20, 2022 | 45.33 | 46.44 | 44.80 | 44.94 | 252,273 | +0.10(+0.22%) |
Apr 19, 2022 | 43.15 | 45.28 | 43.15 | 44.84 | 291,648 | +1.70(+3.94%) |
Apr 18, 2022 | 43.09 | 43.72 | 42.65 | 43.14 | 173,831 | -0.09(-0.21%) |
Apr 14, 2022 | 44.35 | 45.18 | 43.02 | 43.23 | 242,593 | -0.86(-1.95%) |
Apr 13, 2022 | 42.58 | 44.30 | 42.38 | 44.09 | 415,093 | +1.47(+3.45%) |
Apr 12, 2022 | 43.01 | 44.43 | 42.48 | 42.62 | 386,932 | +0.48(+1.14%) |
Apr 11, 2022 | 41.06 | 42.82 | 41.06 | 42.14 | 415,211 | +0.70(+1.69%) |
Apr 08, 2022 | 41.15 | 42.88 | 40.68 | 41.44 | 332,722 | +0.26(+0.63%) |
Apr 07, 2022 | 41.91 | 42.48 | 40.30 | 41.18 | 433,432 | -0.74(-1.77%) |
Apr 06, 2022 | 42.85 | 43.11 | 41.72 | 41.92 | 266,489 | -1.41(-3.25%) |
Apr 05, 2022 | 45.10 | 45.50 | 43.14 | 43.33 | 348,465 | -1.69(-3.75%) |
Apr 04, 2022 | 45.00 | 45.61 | 44.64 | 45.02 | 290,835 | +0.48(+1.08%) |
Apr 01, 2022 | 44.74 | 44.80 | 43.67 | 44.54 | 337,844 | +0.19(+0.43%) |
Mar 31, 2022 | 45.64 | 46.15 | 44.22 | 44.35 | 378,986 | -1.69(-3.67%) |
Mar 30, 2022 | 47.38 | 47.38 | 45.59 | 46.04 | 369,099 | -1.25(-2.64%) |
Mar 29, 2022 | 46.50 | 47.63 | 46.14 | 47.29 | 305,382 | +1.62(+3.55%) |
Mar 28, 2022 | 45.68 | 46.06 | 45.26 | 45.67 | 231,173 | -0.24(-0.52%) |
Mar 25, 2022 | 46.42 | 46.50 | 45.40 | 45.91 | 300,293 | -0.34(-0.74%) |
Mar 24, 2022 | 46.26 | 46.72 | 45.35 | 46.25 | 319,955 | -0.16(-0.34%) |
Mar 23, 2022 | 47.86 | 48.09 | 46.22 | 46.41 | 408,350 | -1.88(-3.89%) |
Mar 22, 2022 | 48.33 | 49.33 | 47.63 | 48.29 | 258,554 | +0.02(+0.04%) |
Mar 21, 2022 | 50.69 | 50.69 | 47.85 | 48.27 | 239,715 | -2.56(-5.04%) |
Mar 18, 2022 | 50.08 | 51.08 | 49.19 | 50.83 | 429,072 | +0.48(+0.95%) |
Mar 17, 2022 | 49.28 | 50.41 | 48.91 | 50.35 | 180,695 | +0.97(+1.96%) |
Mar 16, 2022 | 49.35 | 50.42 | 47.70 | 49.38 | 304,713 | +0.50(+1.02%) |
Mar 15, 2022 | 47.30 | 49.15 | 47.30 | 48.88 | 277,740 | +1.60(+3.38%) |
Mar 14, 2022 | 48.76 | 48.87 | 46.37 | 47.28 | 285,072 | -1.37(-2.82%) |
Mar 11, 2022 | 49.60 | 49.75 | 48.58 | 48.65 | 187,558 | -0.60(-1.22%) |
Mar 10, 2022 | 48.92 | 49.25 | 220,719 | -0.81(-1.62%) | ||
Mar 09, 2022 | 49.89 | 51.08 | 49.82 | 50.06 | 205,629 | +1.22(+2.50%) |
Mar 08, 2022 | 48.34 | 50.82 | 47.66 | 48.84 | 262,922 | +0.43(+0.89%) |
Mar 07, 2022 | 51.39 | 51.73 | 48.32 | 48.41 | 293,866 | -3.04(-5.91%) |
Mar 04, 2022 | 51.10 | 51.95 | 50.37 | 51.45 | 286,886 | -0.20(-0.39%) |
Mar 03, 2022 | 53.31 | 53.31 | 51.37 | 51.65 | 285,235 | -0.99(-1.88%) |
Mar 02, 2022 | 51.08 | 53.38 | 51.08 | 52.64 | 470,492 | +1.78(+3.50%) |