Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 55.71 | 56.12 | 55.00 | 55.37 | 3,744,725 | -0.14(-0.26%) |
Feb 27, 2023 | 56.57 | 56.65 | 55.21 | 55.51 | 2,488,897 | -0.11(-0.19%) |
Feb 24, 2023 | 53.84 | 55.73 | 53.64 | 55.62 | 1,671,053 | +1.22(+2.24%) |
Feb 23, 2023 | 53.64 | 54.43 | 53.03 | 54.40 | 2,035,973 | -0.40(-0.72%) |
Feb 22, 2023 | 54.34 | 55.30 | 54.34 | 54.79 | 1,987,466 | +0.36(+0.66%) |
Feb 21, 2023 | 56.24 | 56.83 | 54.41 | 54.44 | 1,690,147 | -2.43(-4.27%) |
Feb 17, 2023 | 55.79 | 56.94 | 55.74 | 56.86 | 1,635,070 | +0.91(+1.62%) |
Feb 16, 2023 | 55.28 | 56.27 | 54.99 | 55.95 | 1,740,027 | -0.01(-0.02%) |
Feb 15, 2023 | 55.08 | 56.08 | 54.88 | 55.96 | 1,674,395 | +0.47(+0.85%) |
Feb 14, 2023 | 55.07 | 55.69 | 54.50 | 55.49 | 1,352,014 | +0.23(+0.42%) |
Feb 13, 2023 | 54.52 | 55.28 | 54.28 | 55.26 | 1,137,253 | +0.98(+1.80%) |
Feb 10, 2023 | 53.85 | 54.43 | 53.65 | 54.28 | 1,473,014 | +0.14(+0.25%) |
Feb 09, 2023 | 54.34 | 54.84 | 54.10 | 54.15 | 1,282,446 | +0.09(+0.16%) |
Feb 08, 2023 | 53.73 | 54.50 | 53.37 | 54.06 | 1,686,204 | -0.13(-0.23%) |
Feb 07, 2023 | 54.01 | 54.50 | 53.23 | 54.19 | 1,945,125 | -0.31(-0.57%) |
Feb 06, 2023 | 55.10 | 55.10 | 54.19 | 54.50 | 2,106,186 | -1.05(-1.90%) |
Feb 03, 2023 | 56.30 | 56.37 | 55.49 | 55.55 | 1,653,729 | -1.21(-2.13%) |
Feb 02, 2023 | 56.45 | 57.34 | 56.15 | 56.76 | 1,796,226 | +0.38(+0.67%) |
Feb 01, 2023 | 56.72 | 56.76 | 54.82 | 56.38 | 2,524,761 | -0.60(-1.05%) |
Jan 31, 2023 | 56.01 | 57.00 | 55.95 | 56.98 | 1,156,260 | +1.04(+1.87%) |
Jan 30, 2023 | 55.43 | 56.33 | 55.29 | 55.94 | 1,070,017 | +0.25(+0.45%) |
Jan 27, 2023 | 55.48 | 55.86 | 55.39 | 55.68 | 892,062 | +0.03(+0.05%) |
Jan 26, 2023 | 55.84 | 56.13 | 55.39 | 55.65 | 700,552 | -0.01(-0.02%) |
Jan 25, 2023 | 55.02 | 55.69 | 54.80 | 55.66 | 662,123 | +0.18(+0.33%) |
Jan 24, 2023 | 55.21 | 55.80 | 55.02 | 55.48 | 954,649 | +0.16(+0.30%) |
Jan 23, 2023 | 54.25 | 55.60 | 54.07 | 55.32 | 874,929 | +1.24(+2.29%) |
Jan 20, 2023 | 53.16 | 54.12 | 52.84 | 54.08 | 1,138,505 | +0.92(+1.73%) |
Jan 19, 2023 | 53.87 | 53.97 | 53.10 | 53.16 | 1,202,065 | -1.09(-2.01%) |
Jan 18, 2023 | 55.95 | 56.21 | 54.21 | 54.25 | 1,323,254 | -1.69(-3.02%) |
Jan 17, 2023 | 56.42 | 56.87 | 55.40 | 55.94 | 2,109,243 | -0.61(-1.08%) |
Jan 13, 2023 | 55.69 | 56.76 | 55.41 | 56.55 | 2,506,640 | +0.50(+0.90%) |
Jan 12, 2023 | 55.72 | 56.62 | 55.28 | 56.05 | 3,950,586 | +0.49(+0.89%) |
Jan 11, 2023 | 54.70 | 55.65 | 54.64 | 55.56 | 2,569,847 | +1.28(+2.35%) |
Jan 10, 2023 | 53.70 | 54.33 | 53.64 | 54.28 | 1,101,285 | +0.58(+1.08%) |
Jan 09, 2023 | 53.52 | 54.03 | 53.41 | 53.70 | 1,246,960 | +0.23(+0.43%) |
Jan 06, 2023 | 52.60 | 53.72 | 52.53 | 53.47 | 933,861 | +1.34(+2.58%) |
Jan 05, 2023 | 52.18 | 52.47 | 51.78 | 52.13 | 1,009,991 | -0.63(-1.19%) |
Jan 04, 2023 | 52.54 | 53.02 | 52.33 | 52.76 | 1,245,968 | +0.71(+1.36%) |
Jan 03, 2023 | 51.78 | 52.52 | 51.43 | 52.05 | 1,491,756 | +0.43(+0.84%) |
Dec 30, 2022 | 51.86 | 51.97 | 51.27 | 51.62 | 766,022 | -0.55(-1.06%) |
Dec 29, 2022 | 51.67 | 52.53 | 51.55 | 52.17 | 489,146 | +0.89(+1.73%) |
Dec 28, 2022 | 52.32 | 52.52 | 51.27 | 51.28 | 489,070 | -0.91(-1.74%) |
Dec 27, 2022 | 51.99 | 52.46 | 51.81 | 52.19 | 528,679 | +0.35(+0.67%) |
Dec 23, 2022 | 51.22 | 51.96 | 51.06 | 51.84 | 711,088 | +0.50(+0.98%) |
Dec 22, 2022 | 52.07 | 52.42 | 50.47 | 51.34 | 1,291,225 | -1.20(-2.28%) |
Dec 21, 2022 | 51.83 | 52.59 | 51.44 | 52.53 | 1,507,447 | +1.33(+2.60%) |
Dec 20, 2022 | 51.11 | 51.35 | 50.57 | 51.20 | 1,850,979 | +0.24(+0.47%) |
Dec 19, 2022 | 51.09 | 51.25 | 50.74 | 50.96 | 1,686,332 | +0.10(+0.19%) |
Dec 16, 2022 | 50.86 | 51.33 | 50.61 | 50.86 | 5,044,344 | -0.62(-1.20%) |
Dec 15, 2022 | 51.52 | 51.69 | 51.04 | 51.48 | 1,526,196 | -0.51(-0.99%) |
Dec 14, 2022 | 52.72 | 53.19 | 51.55 | 51.99 | 1,750,367 | -0.62(-1.18%) |
Dec 13, 2022 | 53.77 | 53.87 | 52.18 | 52.61 | 1,738,760 | +0.42(+0.80%) |
Dec 12, 2022 | 51.47 | 52.41 | 51.20 | 52.20 | 898,352 | +0.75(+1.47%) |
Dec 09, 2022 | 51.52 | 51.88 | 51.33 | 51.44 | 1,230,070 | -0.21(-0.41%) |
Dec 08, 2022 | 50.93 | 51.82 | 50.84 | 51.65 | 1,061,242 | +0.77(+1.52%) |
Dec 07, 2022 | 51.68 | 51.95 | 50.75 | 50.88 | 1,615,697 | -1.03(-1.99%) |
Dec 06, 2022 | 52.15 | 52.38 | 51.38 | 51.91 | 1,561,801 | -0.20(-0.39%) |
Dec 05, 2022 | 52.71 | 52.71 | 51.81 | 52.12 | 1,107,652 | -1.09(-2.05%) |
Dec 02, 2022 | 52.65 | 53.39 | 52.46 | 53.21 | 1,107,479 | -0.02(-0.04%) |
Dec 01, 2022 | 52.87 | 53.81 | 52.77 | 53.23 | 1,267,982 | +0.72(+1.38%) |
Nov 30, 2022 | 50.93 | 52.55 | 50.42 | 52.50 | 2,927,344 | +1.35(+2.64%) |
Nov 29, 2022 | 51.87 | 52.05 | 51.10 | 51.15 | 826,590 | -0.82(-1.58%) |
Nov 28, 2022 | 52.75 | 52.77 | 51.91 | 51.97 | 991,173 | -1.04(-1.97%) |
Nov 25, 2022 | 53.10 | 53.17 | 52.73 | 53.02 | 401,255 | +0.02(+0.04%) |
Nov 23, 2022 | 53.13 | 53.43 | 52.93 | 53.00 | 728,911 | -0.15(-0.29%) |
Nov 22, 2022 | 52.80 | 53.19 | 52.54 | 53.15 | 941,861 | +0.65(+1.23%) |
Nov 21, 2022 | 52.11 | 52.77 | 52.03 | 52.50 | 865,619 | +0.30(+0.57%) |
Nov 18, 2022 | 52.16 | 52.38 | 51.65 | 52.20 | 1,024,764 | +0.79(+1.54%) |
Nov 17, 2022 | 51.93 | 52.14 | 50.51 | 51.41 | 1,090,803 | -1.07(-2.04%) |
Nov 16, 2022 | 52.23 | 52.84 | 51.90 | 52.49 | 1,002,301 | -0.06(-0.12%) |
Nov 15, 2022 | 52.22 | 52.78 | 51.70 | 52.55 | 1,511,563 | +0.98(+1.90%) |
Nov 14, 2022 | 52.12 | 52.53 | 51.52 | 51.57 | 1,565,848 | -0.63(-1.22%) |
Nov 11, 2022 | 52.51 | 52.66 | 51.85 | 52.20 | 1,292,335 | +0.16(+0.31%) |
Nov 10, 2022 | 51.73 | 52.20 | 51.43 | 52.04 | 1,918,138 | +1.80(+3.58%) |
Nov 09, 2022 | 50.46 | 51.21 | 50.16 | 50.24 | 1,842,050 | -0.40(-0.80%) |
Nov 08, 2022 | 50.58 | 50.97 | 49.89 | 50.64 | 1,635,143 | +0.07(+0.13%) |
Nov 07, 2022 | 49.84 | 50.65 | 49.47 | 50.58 | 1,411,473 | +0.85(+1.70%) |
Nov 04, 2022 | 50.02 | 50.46 | 49.01 | 49.73 | 1,663,170 | +0.07(+0.14%) |
Nov 03, 2022 | 49.60 | 50.04 | 49.16 | 49.66 | 1,368,958 | -0.47(-0.94%) |
Nov 02, 2022 | 51.30 | 50.10 | 50.13 | 3,579,666 | -1.31(-2.54%) | |
Nov 01, 2022 | 51.62 | 51.73 | 50.61 | 51.44 | 4,452,625 | -2.06(-3.85%) |
Oct 31, 2022 | 53.24 | 53.79 | 52.78 | 53.50 | 1,520,804 | +0.19(+0.36%) |
Oct 28, 2022 | 52.67 | 53.55 | 52.25 | 53.31 | 1,260,571 | +0.52(+0.98%) |
Oct 27, 2022 | 52.07 | 53.82 | 51.56 | 52.79 | 2,090,026 | +1.41(+2.75%) |
Oct 26, 2022 | 52.02 | 52.45 | 51.02 | 51.37 | 1,949,217 | -0.45(-0.87%) |
Oct 25, 2022 | 50.54 | 51.94 | 50.54 | 51.83 | 1,777,039 | +1.12(+2.20%) |
Oct 24, 2022 | 49.80 | 50.94 | 49.71 | 50.71 | 1,267,227 | +1.20(+2.43%) |
Oct 21, 2022 | 48.22 | 49.56 | 48.09 | 49.51 | 1,213,410 | +1.36(+2.82%) |
Oct 20, 2022 | 49.30 | 49.48 | 47.81 | 48.15 | 1,360,473 | -1.03(-2.09%) |
Oct 19, 2022 | 49.08 | 49.35 | 48.51 | 49.18 | 991,775 | -0.28(-0.56%) |
Oct 18, 2022 | 49.65 | 49.97 | 48.76 | 49.46 | 1,281,194 | +0.81(+1.66%) |
Oct 17, 2022 | 48.44 | 48.87 | 48.07 | 48.65 | 1,410,944 | +0.96(+2.02%) |
Oct 14, 2022 | 49.06 | 49.34 | 47.59 | 47.69 | 1,471,659 | -0.87(-1.78%) |
Oct 13, 2022 | 46.95 | 48.92 | 46.49 | 48.56 | 1,304,386 | +0.79(+1.65%) |
Oct 12, 2022 | 48.51 | 48.57 | 47.73 | 47.77 | 1,276,254 | -0.53(-1.09%) |
Oct 11, 2022 | 47.70 | 48.98 | 47.68 | 48.30 | 1,237,370 | +0.49(+1.03%) |
Oct 10, 2022 | 47.64 | 48.08 | 47.21 | 47.81 | 967,131 | +0.36(+0.75%) |
Oct 07, 2022 | 47.53 | 47.87 | 47.17 | 47.45 | 1,129,045 | -0.61(-1.26%) |
Oct 06, 2022 | 48.17 | 48.49 | 47.99 | 48.06 | 1,392,678 | -0.24(-0.50%) |
Oct 05, 2022 | 47.75 | 48.55 | 47.43 | 48.30 | 1,115,416 | -0.05(-0.10%) |
Oct 04, 2022 | 47.44 | 48.48 | 47.31 | 48.35 | 1,344,523 | +1.60(+3.41%) |
Oct 03, 2022 | 45.72 | 47.19 | 45.72 | 46.75 | 1,436,975 | +1.41(+3.12%) |
Sep 30, 2022 | 45.44 | 46.45 | 45.26 | 45.34 | 1,866,799 | -0.06(-0.13%) |
Sep 29, 2022 | 45.82 | 45.88 | 44.98 | 45.39 | 1,167,826 | -0.94(-2.03%) |
Sep 28, 2022 | 45.60 | 46.72 | 45.44 | 46.34 | 1,743,498 | +0.93(+2.05%) |
Sep 27, 2022 | 45.62 | 46.08 | 44.94 | 45.40 | 1,276,205 | +0.26(+0.58%) |
Sep 26, 2022 | 45.17 | 45.61 | 45.01 | 45.14 | 1,733,910 | -0.15(-0.34%) |
Sep 23, 2022 | 45.22 | 45.43 | 44.42 | 45.30 | 1,949,315 | -0.32(-0.70%) |
Sep 22, 2022 | 46.39 | 46.60 | 45.32 | 45.62 | 2,024,721 | -0.86(-1.84%) |
Sep 21, 2022 | 47.61 | 48.02 | 46.46 | 46.47 | 1,748,756 | -0.83(-1.75%) |
Sep 20, 2022 | 48.02 | 48.03 | 46.99 | 47.30 | 1,793,857 | -1.28(-2.63%) |
Sep 19, 2022 | 46.68 | 48.71 | 46.66 | 48.58 | 1,925,173 | +1.73(+3.69%) |
Sep 16, 2022 | 46.45 | 47.13 | 46.27 | 46.85 | 3,312,518 | -0.15(-0.33%) |
Sep 15, 2022 | 47.46 | 48.06 | 46.67 | 47.00 | 1,643,214 | -0.67(-1.41%) |
Sep 14, 2022 | 48.74 | 48.91 | 47.15 | 47.67 | 2,288,910 | -0.87(-1.78%) |
Sep 13, 2022 | 50.45 | 50.62 | 48.43 | 48.54 | 1,607,048 | -3.06(-5.93%) |
Sep 12, 2022 | 51.87 | 52.40 | 51.33 | 51.60 | 1,249,107 | +0.01(+0.02%) |
Sep 09, 2022 | 51.34 | 51.79 | 51.22 | 51.59 | 1,264,214 | +0.51(+1.00%) |
Sep 08, 2022 | 50.60 | 51.15 | 50.18 | 51.08 | 1,161,919 | +0.03(+0.06%) |
Sep 07, 2022 | 49.49 | 51.13 | 49.39 | 51.05 | 1,607,009 | +1.75(+3.55%) |
Sep 06, 2022 | 51.57 | 51.60 | 49.11 | 49.30 | 2,134,126 | -2.10(-4.08%) |
Sep 02, 2022 | 51.78 | 52.75 | 51.10 | 51.39 | 1,371,059 | +0.08(+0.15%) |
Sep 01, 2022 | 50.87 | 51.37 | 50.28 | 51.32 | 1,147,892 | +0.14(+0.28%) |
Aug 31, 2022 | 51.32 | 51.42 | 50.74 | 51.17 | 2,397,478 | +0.15(+0.30%) |
Aug 30, 2022 | 51.73 | 51.78 | 50.91 | 51.02 | 1,150,247 | -0.76(-1.47%) |
Aug 29, 2022 | 51.44 | 52.06 | 51.18 | 51.78 | 1,250,267 | -0.13(-0.26%) |
Aug 26, 2022 | 53.56 | 53.64 | 51.88 | 51.91 | 1,152,362 | -1.73(-3.23%) |
Aug 25, 2022 | 52.51 | 53.64 | 52.47 | 53.64 | 1,165,560 | +1.26(+2.40%) |
Aug 24, 2022 | 52.05 | 52.58 | 51.87 | 52.38 | 1,052,633 | +0.10(+0.18%) |
Aug 23, 2022 | 52.36 | 52.92 | 52.23 | 52.29 | 938,360 | -0.03(-0.06%) |
Aug 22, 2022 | 53.13 | 53.20 | 52.21 | 52.32 | 1,257,334 | -1.60(-2.96%) |
Aug 19, 2022 | 53.54 | 53.97 | 53.54 | 53.91 | 980,238 | -0.19(-0.36%) |
Aug 18, 2022 | 54.23 | 54.38 | 53.97 | 54.11 | 943,640 | -0.14(-0.27%) |
Aug 17, 2022 | 53.70 | 54.37 | 53.37 | 54.25 | 1,868,829 | +0.11(+0.20%) |
Aug 16, 2022 | 54.12 | 54.70 | 53.85 | 54.14 | 1,207,478 | +0.03(+0.05%) |
Aug 15, 2022 | 53.78 | 54.27 | 53.38 | 54.12 | 959,822 | +0.06(+0.11%) |
Aug 12, 2022 | 53.23 | 54.07 | 53.10 | 54.06 | 766,603 | +0.93(+1.76%) |
Aug 11, 2022 | 53.19 | 53.56 | 52.87 | 53.12 | 1,398,637 | +0.29(+0.55%) |
Aug 10, 2022 | 53.24 | 53.46 | 52.74 | 52.84 | 780,469 | +0.65(+1.25%) |
Aug 09, 2022 | 52.28 | 52.35 | 51.55 | 52.18 | 1,405,301 | -0.01(-0.02%) |
Aug 08, 2022 | 52.94 | 53.36 | 52.14 | 52.19 | 1,411,984 | -0.53(-1.00%) |
Aug 05, 2022 | 51.71 | 52.76 | 51.58 | 52.72 | 1,054,498 | +0.62(+1.19%) |
Aug 04, 2022 | 52.33 | 52.41 | 51.97 | 52.10 | 1,136,253 | -0.27(-0.51%) |
Aug 03, 2022 | 52.57 | 53.16 | 51.95 | 52.36 | 1,323,551 | -0.01(-0.02%) |
Aug 02, 2022 | 52.89 | 53.12 | 52.35 | 52.37 | 1,501,713 | -0.53(-1.00%) |
Aug 01, 2022 | 52.16 | 53.08 | 51.94 | 52.90 | 1,344,020 | +0.41(+0.78%) |
Jul 29, 2022 | 51.85 | 52.62 | 51.47 | 52.49 | 1,774,074 | +0.66(+1.27%) |
Jul 28, 2022 | 50.40 | 51.98 | 49.91 | 51.83 | 1,741,056 | +0.46(+0.89%) |
Jul 27, 2022 | 50.21 | 51.40 | 49.84 | 51.37 | 2,504,082 | +1.44(+2.88%) |
Jul 26, 2022 | 50.23 | 50.70 | 49.66 | 49.93 | 1,702,227 | -1.03(-2.03%) |
Jul 25, 2022 | 50.86 | 51.17 | 50.50 | 50.97 | 1,394,002 | +0.15(+0.30%) |
Jul 22, 2022 | 51.06 | 51.47 | 50.43 | 50.81 | 1,617,063 | -0.28(-0.54%) |
Jul 21, 2022 | 50.22 | 51.15 | 50.22 | 51.09 | 1,220,165 | +0.30(+0.58%) |
Jul 20, 2022 | 49.95 | 50.88 | 49.94 | 50.79 | 1,274,479 | +0.30(+0.59%) |
Jul 19, 2022 | 48.78 | 50.59 | 48.77 | 50.50 | 1,373,912 | +2.48(+5.16%) |
Jul 18, 2022 | 48.09 | 49.21 | 47.85 | 48.02 | 1,790,690 | +0.21(+0.44%) |
Jul 15, 2022 | 48.16 | 48.47 | 47.24 | 47.81 | 1,849,684 | +0.19(+0.40%) |
Jul 14, 2022 | 47.55 | 47.75 | 46.73 | 47.62 | 1,660,272 | -0.64(-1.33%) |
Jul 13, 2022 | 47.78 | 48.63 | 47.66 | 48.26 | 1,932,621 | -0.06(-0.12%) |
Jul 12, 2022 | 48.08 | 49.08 | 47.87 | 48.32 | 1,173,601 | +0.19(+0.40%) |
Jul 11, 2022 | 48.88 | 49.15 | 48.00 | 48.12 | 854,817 | -0.90(-1.84%) |
Jul 08, 2022 | 49.06 | 49.40 | 48.45 | 49.02 | 1,361,744 | -0.09(-0.18%) |
Jul 07, 2022 | 48.12 | 49.35 | 47.95 | 49.11 | 1,300,846 | +1.24(+2.60%) |
Jul 06, 2022 | 47.67 | 48.26 | 46.96 | 47.87 | 1,521,876 | +0.37(+0.79%) |
Jul 05, 2022 | 46.83 | 47.52 | 46.50 | 47.49 | 1,354,415 | +0.08(+0.16%) |
Jul 01, 2022 | 46.77 | 47.72 | 46.53 | 47.42 | 1,197,341 | +0.43(+0.92%) |
Jun 30, 2022 | 46.32 | 47.46 | 46.16 | 46.99 | 1,969,185 | -0.05(-0.10%) |
Jun 29, 2022 | 47.86 | 47.99 | 46.76 | 47.03 | 1,542,663 | -0.77(-1.60%) |
Jun 28, 2022 | 48.81 | 49.31 | 47.70 | 47.80 | 1,661,954 | -0.94(-1.92%) |
Jun 27, 2022 | 47.79 | 49.06 | 47.65 | 48.74 | 2,015,106 | +0.96(+2.00%) |
Jun 24, 2022 | 46.64 | 47.93 | 46.40 | 47.78 | 2,493,029 | +1.45(+3.12%) |
Jun 23, 2022 | 46.45 | 47.06 | 45.73 | 46.33 | 1,438,704 | +0.21(+0.46%) |
Jun 22, 2022 | 45.37 | 46.43 | 45.24 | 46.12 | 1,588,244 | +0.40(+0.88%) |
Jun 21, 2022 | 45.86 | 46.21 | 45.22 | 45.72 | 1,770,044 | +0.79(+1.77%) |
Jun 17, 2022 | 44.47 | 45.10 | 44.25 | 44.93 | 4,344,909 | +0.49(+1.10%) |
Jun 16, 2022 | 45.90 | 45.92 | 44.27 | 44.44 | 2,523,596 | -2.22(-4.76%) |
Jun 15, 2022 | 46.46 | 47.30 | 46.18 | 46.66 | 1,563,844 | +0.22(+0.47%) |
Jun 14, 2022 | 46.06 | 46.77 | 45.89 | 46.44 | 1,671,396 | +0.56(+1.23%) |
Jun 13, 2022 | 46.38 | 46.83 | 45.54 | 45.88 | 2,114,476 | -1.55(-3.27%) |
Jun 10, 2022 | 48.22 | 48.54 | 47.40 | 47.43 | 1,483,982 | -1.67(-3.39%) |
Jun 09, 2022 | 49.85 | 50.40 | 49.08 | 49.09 | 1,202,209 | -0.72(-1.44%) |
Jun 08, 2022 | 50.12 | 50.56 | 49.75 | 49.81 | 1,128,788 | -0.84(-1.66%) |
Jun 07, 2022 | 49.60 | 50.77 | 49.29 | 50.65 | 1,652,015 | +0.60(+1.20%) |
Jun 06, 2022 | 48.89 | 50.22 | 48.52 | 50.05 | 1,540,205 | +1.54(+3.18%) |
Jun 03, 2022 | 48.90 | 49.23 | 48.40 | 48.51 | 1,078,574 | -0.79(-1.61%) |
Jun 02, 2022 | 48.46 | 49.33 | 48.37 | 49.30 | 1,627,656 | +0.92(+1.90%) |
Jun 01, 2022 | 49.63 | 50.02 | 48.33 | 48.38 | 1,782,382 | -0.80(-1.63%) |
May 31, 2022 | 49.57 | 49.86 | 48.99 | 49.19 | 2,876,249 | -0.91(-1.82%) |
May 27, 2022 | 49.05 | 50.17 | 48.82 | 50.10 | 1,987,705 | +1.36(+2.79%) |
May 26, 2022 | 48.20 | 48.97 | 48.00 | 48.74 | 1,769,135 | +1.26(+2.66%) |
May 25, 2022 | 46.68 | 47.76 | 46.36 | 47.47 | 2,643,720 | +0.64(+1.37%) |
May 24, 2022 | 46.87 | 47.11 | 45.99 | 46.83 | 1,803,049 | -0.34(-0.73%) |
May 23, 2022 | 46.69 | 47.61 | 46.32 | 47.18 | 2,111,667 | +0.90(+1.94%) |
May 20, 2022 | 47.85 | 47.98 | 44.86 | 46.28 | 3,141,030 | -1.32(-2.77%) |
May 19, 2022 | 47.22 | 48.44 | 46.83 | 47.60 | 2,108,508 | -0.36(-0.76%) |
May 18, 2022 | 48.90 | 49.00 | 47.55 | 47.96 | 2,713,595 | -2.02(-4.04%) |
May 17, 2022 | 48.98 | 50.01 | 48.89 | 49.98 | 1,587,787 | +1.47(+3.02%) |
May 16, 2022 | 48.44 | 49.01 | 47.60 | 48.51 | 1,576,395 | -0.15(-0.31%) |
May 13, 2022 | 48.10 | 48.91 | 47.85 | 48.67 | 2,238,056 | +0.92(+1.94%) |
May 12, 2022 | 46.54 | 47.78 | 46.29 | 47.74 | 1,983,361 | +1.27(+2.73%) |
May 11, 2022 | 47.14 | 47.83 | 46.35 | 46.48 | 1,889,514 | -0.92(-1.95%) |
May 10, 2022 | 48.21 | 48.45 | 46.55 | 47.40 | 1,894,085 | -0.29(-0.60%) |
May 09, 2022 | 47.85 | 48.76 | 47.49 | 47.69 | 1,750,757 | -0.77(-1.59%) |
May 06, 2022 | 48.17 | 48.56 | 47.42 | 48.46 | 1,339,552 | +0.07(+0.14%) |
May 05, 2022 | 49.58 | 49.82 | 47.92 | 48.39 | 1,399,183 | -1.83(-3.64%) |
May 04, 2022 | 48.41 | 50.25 | 47.90 | 50.22 | 1,686,580 | +1.83(+3.78%) |
May 03, 2022 | 48.25 | 48.81 | 48.04 | 48.39 | 2,131,263 | +0.49(+1.01%) |
May 02, 2022 | 47.35 | 48.06 | 46.90 | 47.90 | 1,839,428 | +0.63(+1.33%) |
Apr 29, 2022 | 48.47 | 48.86 | 47.19 | 47.28 | 1,834,651 | -1.42(-2.91%) |
Apr 28, 2022 | 47.71 | 49.00 | 47.54 | 48.70 | 2,252,984 | +1.56(+3.31%) |
Apr 27, 2022 | 46.99 | 47.73 | 46.48 | 47.13 | 2,597,813 | +0.46(+0.98%) |
Apr 26, 2022 | 47.08 | 47.43 | 46.58 | 46.68 | 1,801,363 | -0.83(-1.74%) |
Apr 25, 2022 | 46.71 | 47.56 | 46.03 | 47.50 | 1,921,153 | +0.48(+1.01%) |
Apr 22, 2022 | 47.18 | 47.64 | 46.81 | 47.03 | 2,122,772 | -0.58(-1.22%) |
Apr 21, 2022 | 48.72 | 49.38 | 47.56 | 47.61 | 2,043,295 | -0.72(-1.50%) |
Apr 20, 2022 | 47.85 | 48.67 | 47.78 | 48.33 | 2,060,392 | +0.93(+1.97%) |
Apr 19, 2022 | 45.59 | 47.67 | 45.59 | 47.40 | 2,427,608 | +1.88(+4.12%) |
Apr 18, 2022 | 44.61 | 45.90 | 44.61 | 45.52 | 2,260,262 | +0.75(+1.68%) |
Apr 14, 2022 | 44.54 | 45.25 | 44.48 | 44.77 | 2,073,854 | +0.34(+0.77%) |
Apr 13, 2022 | 43.63 | 44.44 | 43.54 | 44.43 | 1,180,273 | +0.65(+1.48%) |
Apr 12, 2022 | 43.61 | 44.54 | 43.48 | 43.78 | 2,814,665 | +0.46(+1.06%) |
Apr 11, 2022 | 43.08 | 44.18 | 42.98 | 43.32 | 1,453,288 | -0.09(-0.20%) |
Apr 08, 2022 | 42.87 | 44.07 | 42.64 | 43.41 | 1,511,059 | +0.62(+1.45%) |
Apr 07, 2022 | 42.32 | 43.02 | 41.63 | 42.79 | 2,582,346 | +0.30(+0.69%) |
Apr 06, 2022 | 41.87 | 42.63 | 41.31 | 42.49 | 2,069,408 | +0.33(+0.79%) |
Apr 05, 2022 | 43.08 | 43.32 | 42.03 | 42.16 | 1,739,302 | -1.07(-2.47%) |
Apr 04, 2022 | 43.05 | 43.47 | 42.83 | 43.23 | 2,160,156 | +0.17(+0.40%) |
Apr 01, 2022 | 43.82 | 44.16 | 42.86 | 43.06 | 1,410,726 | -0.20(-0.46%) |
Mar 31, 2022 | 44.74 | 44.74 | 43.23 | 43.26 | 1,752,167 | -1.30(-2.91%) |
Mar 30, 2022 | 44.88 | 44.99 | 44.34 | 44.55 | 1,442,069 | -0.51(-1.14%) |
Mar 29, 2022 | 44.30 | 45.27 | 44.17 | 45.07 | 1,423,878 | +1.70(+3.91%) |
Mar 28, 2022 | 43.83 | 43.93 | 43.06 | 43.37 | 1,274,225 | -0.26(-0.59%) |
Mar 25, 2022 | 43.60 | 43.77 | 43.06 | 43.63 | 1,676,985 | +0.38(+0.88%) |
Mar 24, 2022 | 43.58 | 43.96 | 42.96 | 43.25 | 1,781,098 | +0.02(+0.04%) |
Mar 23, 2022 | 44.41 | 44.41 | 43.17 | 43.23 | 924,211 | -1.23(-2.76%) |
Mar 22, 2022 | 44.10 | 45.03 | 44.10 | 44.46 | 1,854,115 | +0.37(+0.84%) |
Mar 21, 2022 | 44.56 | 45.11 | 43.71 | 44.08 | 1,480,307 | -0.45(-1.01%) |
Mar 18, 2022 | 43.62 | 45.00 | 43.58 | 44.53 | 4,278,432 | +0.10(+0.21%) |
Mar 17, 2022 | 44.55 | 44.73 | 44.16 | 44.44 | 2,450,273 | -0.39(-0.87%) |
Mar 16, 2022 | 43.72 | 44.87 | 43.72 | 44.83 | 2,407,821 | +1.53(+3.54%) |
Mar 15, 2022 | 43.45 | 44.11 | 42.93 | 43.29 | 1,542,578 | +0.28(+0.64%) |
Mar 14, 2022 | 42.42 | 43.98 | 42.27 | 43.02 | 2,166,208 | +1.06(+2.52%) |
Mar 11, 2022 | 42.76 | 43.02 | 41.92 | 41.96 | 1,347,960 | -0.38(-0.90%) |
Mar 10, 2022 | 41.96 | 43.19 | 41.96 | 42.34 | 2,254,181 | -0.61(-1.42%) |
Mar 09, 2022 | 41.76 | 43.36 | 41.31 | 42.95 | 1,590,773 | +2.42(+5.97%) |
Mar 08, 2022 | 40.94 | 41.61 | 40.35 | 40.53 | 3,225,002 | -0.30(-0.72%) |
Mar 07, 2022 | 42.75 | 42.75 | 40.80 | 40.83 | 1,913,528 | -1.99(-4.65%) |
Mar 04, 2022 | 44.17 | 44.17 | 42.36 | 42.82 | 2,279,658 | -1.94(-4.34%) |
Mar 03, 2022 | 45.43 | 45.59 | 44.45 | 44.76 | 3,091,865 | -0.39(-0.86%) |
Mar 02, 2022 | 43.88 | 46.00 | 43.87 | 45.15 | 3,350,679 | +1.71(+3.92%) |