Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 48.17 | 48.98 | 47.65 | 47.68 | 963,941 | -0.16(-0.33%) |
Feb 27, 2023 | 47.69 | 48.23 | 47.38 | 47.84 | 620,321 | +0.48(+1.01%) |
Feb 24, 2023 | 47.92 | 48.69 | 47.28 | 47.36 | 689,812 | -1.50(-3.07%) |
Feb 23, 2023 | 52.00 | 52.00 | 47.91 | 48.86 | 1,361,520 | -6.33(-11.47%) |
Feb 22, 2023 | 54.65 | 55.56 | 54.26 | 55.19 | 504,398 | +0.66(+1.21%) |
Feb 21, 2023 | 55.57 | 55.57 | 54.16 | 54.53 | 536,350 | -1.41(-2.52%) |
Feb 17, 2023 | 55.63 | 55.96 | 54.95 | 55.94 | 325,538 | +0.44(+0.79%) |
Feb 16, 2023 | 55.17 | 55.82 | 54.74 | 55.50 | 276,908 | -0.23(-0.41%) |
Feb 15, 2023 | 55.02 | 55.87 | 54.62 | 55.73 | 250,504 | +0.20(+0.36%) |
Feb 14, 2023 | 55.10 | 55.83 | 54.59 | 55.53 | 249,526 | +0.20(+0.36%) |
Feb 13, 2023 | 54.62 | 55.36 | 54.10 | 55.33 | 196,372 | +0.78(+1.43%) |
Feb 10, 2023 | 53.89 | 54.56 | 53.51 | 54.55 | 223,906 | +0.41(+0.76%) |
Feb 09, 2023 | 54.69 | 55.89 | 53.56 | 54.14 | 224,427 | -0.36(-0.66%) |
Feb 08, 2023 | 54.38 | 55.03 | 53.93 | 54.50 | 259,490 | -0.19(-0.35%) |
Feb 07, 2023 | 54.45 | 54.82 | 53.79 | 54.69 | 218,118 | +0.01(+0.02%) |
Feb 06, 2023 | 54.63 | 55.38 | 54.36 | 54.68 | 243,168 | -0.37(-0.67%) |
Feb 03, 2023 | 55.12 | 55.75 | 54.91 | 55.05 | 343,886 | -0.60(-1.08%) |
Feb 02, 2023 | 54.40 | 56.12 | 54.24 | 55.65 | 336,184 | +1.34(+2.47%) |
Feb 01, 2023 | 53.62 | 54.83 | 53.48 | 54.31 | 371,606 | +0.50(+0.93%) |
Jan 31, 2023 | 53.19 | 53.81 | 52.83 | 53.81 | 341,060 | +0.96(+1.82%) |
Jan 30, 2023 | 52.33 | 53.08 | 52.18 | 52.85 | 166,595 | +0.32(+0.61%) |
Jan 27, 2023 | 52.41 | 52.73 | 51.45 | 52.53 | 183,787 | +0.04(+0.08%) |
Jan 26, 2023 | 53.31 | 53.39 | 52.17 | 52.49 | 193,865 | -0.58(-1.09%) |
Jan 25, 2023 | 52.42 | 53.17 | 52.06 | 53.07 | 169,762 | +0.25(+0.47%) |
Jan 24, 2023 | 53.13 | 53.53 | 52.82 | 52.82 | 210,047 | -0.53(-0.99%) |
Jan 23, 2023 | 52.82 | 53.80 | 52.47 | 53.35 | 335,648 | +0.53(+1.00%) |
Jan 20, 2023 | 52.22 | 52.82 | 51.27 | 52.82 | 311,961 | +0.75(+1.44%) |
Jan 19, 2023 | 52.43 | 52.78 | 52.07 | 52.07 | 254,040 | -0.60(-1.14%) |
Jan 18, 2023 | 53.30 | 54.13 | 52.51 | 52.67 | 239,526 | -0.31(-0.59%) |
Jan 17, 2023 | 52.84 | 53.47 | 52.77 | 52.98 | 268,864 | +0.14(+0.26%) |
Jan 13, 2023 | 51.72 | 52.94 | 51.42 | 52.84 | 178,732 | +0.90(+1.73%) |
Jan 12, 2023 | 52.77 | 53.40 | 51.88 | 51.94 | 254,024 | -0.88(-1.67%) |
Jan 11, 2023 | 52.36 | 52.93 | 52.17 | 52.82 | 207,806 | +0.72(+1.38%) |
Jan 10, 2023 | 51.61 | 52.37 | 51.24 | 52.10 | 164,839 | +0.15(+0.29%) |
Jan 09, 2023 | 51.89 | 52.74 | 51.76 | 51.95 | 214,645 | +0.21(+0.41%) |
Jan 06, 2023 | 50.73 | 51.89 | 50.61 | 51.74 | 163,878 | +1.29(+2.56%) |
Jan 05, 2023 | 50.48 | 50.56 | 49.61 | 50.45 | 259,173 | -0.45(-0.88%) |
Jan 04, 2023 | 51.29 | 51.62 | 50.41 | 50.90 | 408,047 | +0.16(+0.32%) |
Jan 03, 2023 | 50.01 | 50.84 | 49.87 | 50.74 | 290,390 | +0.85(+1.70%) |
Dec 30, 2022 | 49.57 | 50.00 | 49.23 | 49.89 | 246,437 | -0.14(-0.28%) |
Dec 29, 2022 | 49.06 | 50.29 | 48.90 | 50.03 | 288,870 | +1.11(+2.27%) |
Dec 28, 2022 | 50.30 | 50.83 | 48.90 | 48.92 | 330,717 | -1.26(-2.51%) |
Dec 27, 2022 | 50.17 | 50.37 | 49.47 | 50.18 | 155,079 | +0.22(+0.44%) |
Dec 23, 2022 | 49.10 | 50.04 | 48.97 | 49.96 | 184,540 | +0.68(+1.38%) |
Dec 22, 2022 | 50.42 | 50.79 | 48.53 | 49.28 | 309,985 | -1.50(-2.95%) |
Dec 21, 2022 | 49.63 | 50.86 | 49.63 | 50.78 | 281,342 | +1.16(+2.34%) |
Dec 20, 2022 | 49.06 | 49.99 | 48.36 | 49.62 | 276,799 | +0.31(+0.63%) |
Dec 19, 2022 | 49.80 | 50.19 | 49.20 | 49.31 | 340,496 | -0.72(-1.44%) |
Dec 16, 2022 | 50.11 | 50.53 | 49.30 | 50.03 | 1,151,051 | -0.62(-1.22%) |
Dec 15, 2022 | 51.05 | 51.48 | 50.38 | 50.65 | 701,622 | -1.11(-2.14%) |
Dec 14, 2022 | 51.77 | 52.58 | 51.37 | 51.76 | 320,000 | -0.23(-0.44%) |
Dec 13, 2022 | 52.86 | 52.99 | 51.44 | 51.99 | 385,415 | +0.64(+1.25%) |
Dec 12, 2022 | 51.04 | 51.38 | 50.57 | 51.35 | 209,832 | +0.51(+1.00%) |
Dec 09, 2022 | 51.13 | 51.51 | 50.70 | 50.84 | 200,811 | -0.35(-0.68%) |
Dec 08, 2022 | 51.14 | 51.67 | 50.93 | 51.19 | 151,044 | +0.27(+0.53%) |
Dec 07, 2022 | 51.54 | 52.02 | 50.59 | 50.92 | 296,833 | -0.67(-1.30%) |
Dec 06, 2022 | 52.54 | 52.61 | 51.12 | 51.59 | 259,428 | -1.00(-1.90%) |
Dec 05, 2022 | 53.73 | 53.82 | 52.10 | 52.59 | 500,696 | -1.23(-2.29%) |
Dec 02, 2022 | 52.58 | 54.14 | 52.12 | 53.82 | 339,304 | +0.90(+1.70%) |
Dec 01, 2022 | 52.57 | 53.79 | 52.46 | 52.92 | 746,678 | +0.79(+1.52%) |
Nov 30, 2022 | 50.86 | 52.13 | 50.10 | 52.13 | 439,413 | +1.28(+2.52%) |
Nov 29, 2022 | 50.45 | 51.04 | 50.20 | 50.85 | 224,156 | +0.19(+0.38%) |
Nov 28, 2022 | 51.10 | 51.47 | 50.49 | 50.66 | 270,660 | -0.71(-1.38%) |
Nov 25, 2022 | 51.66 | 51.66 | 50.76 | 51.37 | 150,363 | -0.13(-0.25%) |
Nov 23, 2022 | 51.41 | 51.79 | 51.14 | 51.50 | 229,715 | +0.05(+0.10%) |
Nov 22, 2022 | 50.19 | 51.52 | 50.01 | 51.45 | 386,338 | +1.46(+2.92%) |
Nov 21, 2022 | 49.77 | 50.69 | 48.81 | 49.99 | 387,971 | +0.24(+0.48%) |
Nov 18, 2022 | 50.00 | 50.70 | 49.08 | 49.75 | 810,657 | +0.49(+0.99%) |
Nov 17, 2022 | 50.27 | 50.59 | 49.13 | 49.26 | 429,732 | -1.63(-3.20%) |
Nov 16, 2022 | 51.06 | 51.28 | 50.77 | 50.89 | 284,854 | -0.38(-0.74%) |
Nov 15, 2022 | 51.74 | 52.15 | 50.65 | 51.27 | 364,228 | +0.02(+0.04%) |
Nov 14, 2022 | 51.41 | 52.91 | 51.16 | 51.25 | 483,165 | -0.55(-1.06%) |
Nov 11, 2022 | 51.42 | 52.34 | 50.89 | 51.80 | 354,483 | +0.77(+1.51%) |
Nov 10, 2022 | 50.06 | 51.06 | 49.63 | 51.03 | 559,536 | +2.83(+5.87%) |
Nov 09, 2022 | 49.14 | 49.64 | 48.11 | 48.20 | 362,624 | -1.39(-2.80%) |
Nov 08, 2022 | 48.30 | 50.03 | 48.23 | 49.59 | 524,545 | +1.42(+2.95%) |
Nov 07, 2022 | 47.24 | 48.32 | 46.67 | 48.17 | 652,389 | +1.35(+2.88%) |
Nov 04, 2022 | 46.03 | 46.84 | 45.12 | 46.82 | 570,593 | +1.58(+3.49%) |
Nov 03, 2022 | 43.98 | 46.20 | 42.60 | 45.24 | 848,624 | +2.80(+6.60%) |
Nov 02, 2022 | 44.33 | 44.33 | 42.40 | 42.44 | 516,940 | -2.13(-4.78%) |
Nov 01, 2022 | 45.03 | 45.06 | 44.45 | 44.57 | 278,752 | -0.01(-0.02%) |
Oct 31, 2022 | 43.95 | 44.90 | 43.72 | 44.58 | 356,393 | +0.41(+0.93%) |
Oct 28, 2022 | 43.53 | 44.18 | 43.00 | 44.17 | 380,395 | +0.82(+1.88%) |
Oct 27, 2022 | 44.22 | 44.71 | 43.26 | 43.35 | 279,350 | -0.39(-0.88%) |
Oct 26, 2022 | 43.99 | 44.36 | 43.23 | 43.74 | 345,898 | +0.23(+0.53%) |
Oct 25, 2022 | 41.94 | 43.55 | 41.56 | 43.51 | 699,649 | +1.70(+4.07%) |
Oct 24, 2022 | 41.73 | 42.40 | 41.51 | 41.81 | 690,473 | +0.59(+1.43%) |
Oct 21, 2022 | 40.60 | 41.56 | 40.19 | 41.22 | 1,113,777 | +0.48(+1.18%) |
Oct 20, 2022 | 41.33 | 41.76 | 40.64 | 40.74 | 716,418 | -0.59(-1.43%) |
Oct 19, 2022 | 41.83 | 42.26 | 40.84 | 41.33 | 405,415 | -0.83(-1.97%) |
Oct 18, 2022 | 41.67 | 42.58 | 41.39 | 42.16 | 985,461 | +1.32(+3.23%) |
Oct 17, 2022 | 41.39 | 42.00 | 40.78 | 40.84 | 824,565 | -0.03(-0.07%) |
Oct 14, 2022 | 42.23 | 44.34 | 40.45 | 40.87 | 637,655 | -0.87(-2.08%) |
Oct 13, 2022 | 40.26 | 41.97 | 39.63 | 41.74 | 479,972 | +0.89(+2.18%) |
Oct 12, 2022 | 41.07 | 41.48 | 39.95 | 40.85 | 571,452 | -0.38(-0.92%) |
Oct 11, 2022 | 41.70 | 42.06 | 40.91 | 41.23 | 561,693 | -0.62(-1.48%) |
Oct 10, 2022 | 42.45 | 42.78 | 41.82 | 41.85 | 266,637 | -0.58(-1.37%) |
Oct 07, 2022 | 43.31 | 43.35 | 42.18 | 42.43 | 447,168 | -1.18(-2.71%) |
Oct 06, 2022 | 44.22 | 44.63 | 42.90 | 43.61 | 418,418 | -0.90(-2.02%) |
Oct 05, 2022 | 43.91 | 44.69 | 43.05 | 44.51 | 929,068 | +0.21(+0.47%) |
Oct 04, 2022 | 43.44 | 44.98 | 43.44 | 44.30 | 922,148 | +1.24(+2.88%) |
Oct 03, 2022 | 42.82 | 43.28 | 42.11 | 43.06 | 726,334 | +0.95(+2.26%) |
Sep 30, 2022 | 43.20 | 43.31 | 42.01 | 42.11 | 562,642 | -0.91(-2.12%) |
Sep 29, 2022 | 43.31 | 43.75 | 42.70 | 43.02 | 296,938 | -0.66(-1.51%) |
Sep 28, 2022 | 43.27 | 43.98 | 42.80 | 43.68 | 358,771 | +0.74(+1.72%) |
Sep 27, 2022 | 43.68 | 44.07 | 42.53 | 42.94 | 334,710 | -0.54(-1.24%) |
Sep 26, 2022 | 44.21 | 44.55 | 43.40 | 43.48 | 307,354 | -1.12(-2.51%) |
Sep 23, 2022 | 44.99 | 45.09 | 44.23 | 44.60 | 348,658 | -0.69(-1.52%) |
Sep 22, 2022 | 47.07 | 47.13 | 44.83 | 45.29 | 512,245 | -1.98(-4.19%) |
Sep 21, 2022 | 48.21 | 48.60 | 47.26 | 47.27 | 238,682 | -0.69(-1.44%) |
Sep 20, 2022 | 49.29 | 49.61 | 47.35 | 47.96 | 309,565 | -1.69(-3.40%) |
Sep 19, 2022 | 49.00 | 49.66 | 48.95 | 49.65 | 298,826 | +0.24(+0.49%) |
Sep 16, 2022 | 49.98 | 50.17 | 49.33 | 49.41 | 1,067,518 | -1.08(-2.14%) |
Sep 15, 2022 | 50.26 | 51.25 | 49.63 | 50.49 | 387,920 | +0.18(+0.36%) |
Sep 14, 2022 | 50.13 | 50.96 | 49.82 | 50.31 | 302,994 | +0.17(+0.34%) |
Sep 13, 2022 | 51.11 | 51.46 | 50.02 | 50.14 | 318,375 | -1.95(-3.74%) |
Sep 12, 2022 | 51.62 | 52.51 | 51.62 | 52.09 | 193,483 | +0.82(+1.60%) |
Sep 09, 2022 | 50.94 | 51.48 | 50.94 | 51.27 | 272,704 | +0.67(+1.32%) |
Sep 08, 2022 | 50.10 | 50.63 | 49.92 | 50.60 | 307,717 | +0.10(+0.20%) |
Sep 07, 2022 | 49.06 | 50.77 | 49.06 | 50.50 | 336,434 | +1.35(+2.75%) |
Sep 06, 2022 | 49.71 | 50.02 | 48.76 | 49.15 | 253,564 | -0.22(-0.45%) |
Sep 02, 2022 | 50.03 | 50.61 | 49.15 | 49.37 | 297,928 | -0.37(-0.74%) |
Sep 01, 2022 | 49.95 | 49.95 | 49.30 | 49.74 | 400,546 | -0.35(-0.70%) |
Aug 31, 2022 | 50.75 | 50.93 | 50.02 | 50.09 | 337,301 | -0.60(-1.18%) |
Aug 30, 2022 | 50.63 | 50.91 | 50.17 | 50.69 | 242,199 | +0.11(+0.22%) |
Aug 29, 2022 | 51.23 | 51.30 | 50.58 | 50.58 | 250,577 | -0.83(-1.61%) |
Aug 26, 2022 | 52.78 | 53.34 | 51.34 | 51.41 | 401,862 | -1.50(-2.84%) |
Aug 25, 2022 | 52.22 | 53.60 | 52.04 | 52.91 | 636,582 | +0.84(+1.61%) |
Aug 24, 2022 | 51.31 | 52.28 | 51.23 | 52.07 | 347,778 | +0.60(+1.17%) |
Aug 23, 2022 | 51.62 | 52.24 | 51.31 | 51.47 | 347,581 | -0.17(-0.33%) |
Aug 22, 2022 | 52.63 | 52.63 | 51.45 | 51.64 | 243,735 | -1.56(-2.93%) |
Aug 19, 2022 | 53.61 | 53.61 | 52.89 | 53.20 | 271,705 | -0.60(-1.12%) |
Aug 18, 2022 | 54.10 | 54.10 | 53.55 | 53.80 | 188,803 | -0.33(-0.61%) |
Aug 17, 2022 | 54.49 | 54.89 | 53.61 | 54.13 | 343,547 | -0.91(-1.65%) |
Aug 16, 2022 | 53.52 | 55.31 | 53.39 | 55.04 | 324,689 | +1.17(+2.17%) |
Aug 15, 2022 | 53.33 | 54.19 | 52.77 | 53.87 | 480,217 | +0.44(+0.82%) |
Aug 12, 2022 | 52.76 | 54.06 | 52.54 | 53.43 | 597,855 | +0.85(+1.62%) |
Aug 11, 2022 | 52.48 | 52.89 | 52.30 | 52.58 | 348,717 | +0.28(+0.54%) |
Aug 10, 2022 | 51.72 | 53.28 | 51.72 | 52.30 | 358,459 | +1.02(+1.99%) |
Aug 09, 2022 | 52.64 | 52.66 | 51.19 | 51.28 | 572,839 | -1.12(-2.14%) |
Aug 08, 2022 | 50.50 | 52.87 | 50.50 | 52.40 | 813,675 | +1.87(+3.70%) |
Aug 05, 2022 | 50.63 | 51.50 | 48.77 | 50.53 | 840,416 | +3.28(+6.94%) |
Aug 04, 2022 | 48.48 | 48.61 | 47.12 | 47.25 | 490,299 | -1.04(-2.15%) |
Aug 03, 2022 | 47.74 | 48.61 | 47.56 | 48.29 | 427,095 | +0.62(+1.30%) |
Aug 02, 2022 | 48.30 | 48.30 | 47.42 | 47.67 | 327,028 | -0.49(-1.02%) |
Aug 01, 2022 | 46.53 | 48.27 | 46.04 | 48.16 | 434,821 | +1.29(+2.75%) |
Jul 29, 2022 | 46.82 | 47.45 | 46.23 | 46.87 | 271,071 | +0.24(+0.51%) |
Jul 28, 2022 | 46.29 | 46.90 | 45.75 | 46.63 | 330,282 | +0.63(+1.37%) |
Jul 27, 2022 | 46.00 | 46.90 | 45.55 | 46.00 | 440,261 | +0.23(+0.50%) |
Jul 26, 2022 | 45.07 | 45.79 | 44.53 | 45.77 | 309,754 | +0.85(+1.89%) |
Jul 25, 2022 | 45.17 | 45.57 | 44.65 | 44.92 | 218,870 | +0.04(+0.09%) |
Jul 22, 2022 | 45.14 | 45.83 | 44.38 | 44.88 | 236,506 | -0.07(-0.16%) |
Jul 21, 2022 | 44.96 | 45.06 | 44.57 | 44.95 | 171,703 | +0.09(+0.20%) |
Jul 20, 2022 | 44.40 | 44.95 | 43.74 | 44.86 | 353,116 | +0.61(+1.38%) |
Jul 19, 2022 | 43.07 | 44.35 | 42.84 | 44.25 | 222,537 | +1.52(+3.56%) |
Jul 18, 2022 | 43.87 | 44.22 | 42.67 | 42.73 | 274,008 | -0.95(-2.17%) |
Jul 15, 2022 | 43.74 | 45.17 | 43.00 | 43.68 | 239,688 | +0.56(+1.30%) |
Jul 14, 2022 | 42.87 | 43.22 | 42.58 | 43.12 | 181,943 | -0.14(-0.32%) |
Jul 13, 2022 | 43.00 | 43.43 | 42.68 | 43.26 | 341,588 | -0.39(-0.89%) |
Jul 12, 2022 | 43.77 | 44.48 | 43.43 | 43.65 | 251,337 | -0.44(-1.00%) |
Jul 11, 2022 | 44.41 | 44.76 | 43.83 | 44.09 | 294,299 | -0.52(-1.17%) |
Jul 08, 2022 | 44.45 | 45.15 | 43.97 | 44.61 | 313,144 | +0.05(+0.11%) |
Jul 07, 2022 | 44.49 | 45.59 | 44.01 | 44.56 | 214,735 | +0.33(+0.75%) |
Jul 06, 2022 | 44.63 | 45.07 | 43.80 | 44.23 | 333,270 | -0.32(-0.72%) |
Jul 05, 2022 | 43.66 | 44.55 | 42.80 | 44.55 | 400,087 | +0.18(+0.41%) |
Jul 01, 2022 | 43.81 | 44.48 | 43.38 | 44.37 | 280,813 | +0.52(+1.19%) |
Jun 30, 2022 | 43.06 | 44.24 | 42.33 | 43.85 | 444,247 | +0.49(+1.13%) |
Jun 29, 2022 | 43.85 | 43.85 | 42.69 | 43.36 | 387,873 | -0.39(-0.89%) |
Jun 28, 2022 | 43.43 | 44.11 | 43.05 | 43.75 | 609,421 | +0.45(+1.04%) |
Jun 27, 2022 | 42.81 | 43.84 | 42.75 | 43.30 | 382,859 | +0.69(+1.62%) |
Jun 24, 2022 | 41.30 | 42.95 | 41.28 | 42.61 | 985,161 | +1.72(+4.21%) |
Jun 23, 2022 | 41.03 | 41.05 | 40.35 | 40.89 | 483,852 | -0.01(-0.02%) |
Jun 22, 2022 | 41.00 | 41.32 | 40.38 | 40.90 | 757,871 | -0.21(-0.51%) |
Jun 21, 2022 | 42.59 | 42.85 | 41.03 | 41.11 | 548,108 | -1.25(-2.95%) |
Jun 17, 2022 | 41.53 | 42.51 | 40.84 | 42.36 | 802,193 | +1.11(+2.69%) |
Jun 16, 2022 | 41.85 | 41.85 | 40.79 | 41.25 | 759,802 | -1.32(-3.10%) |
Jun 15, 2022 | 43.26 | 43.69 | 42.16 | 42.57 | 469,094 | -0.50(-1.16%) |
Jun 14, 2022 | 44.32 | 44.99 | 42.83 | 43.07 | 566,159 | -1.24(-2.80%) |
Jun 13, 2022 | 45.46 | 45.67 | 44.09 | 44.31 | 400,477 | -2.09(-4.50%) |
Jun 10, 2022 | 46.45 | 47.30 | 45.94 | 46.40 | 378,059 | -0.95(-2.01%) |
Jun 09, 2022 | 48.88 | 48.88 | 47.31 | 47.35 | 327,537 | -1.54(-3.15%) |
Jun 08, 2022 | 50.40 | 50.89 | 48.84 | 48.89 | 339,778 | -1.51(-3.00%) |
Jun 07, 2022 | 49.56 | 50.47 | 48.97 | 50.40 | 414,981 | +0.64(+1.29%) |
Jun 06, 2022 | 50.00 | 50.20 | 49.46 | 49.76 | 627,069 | +0.20(+0.40%) |
Jun 03, 2022 | 50.01 | 50.17 | 49.23 | 49.56 | 426,776 | -0.66(-1.31%) |
Jun 02, 2022 | 49.05 | 50.30 | 48.11 | 50.22 | 383,946 | +1.13(+2.30%) |
Jun 01, 2022 | 50.84 | 50.84 | 49.07 | 49.09 | 415,477 | -1.46(-2.89%) |
May 31, 2022 | 49.42 | 50.70 | 48.53 | 50.55 | 509,454 | +0.61(+1.22%) |
May 27, 2022 | 49.71 | 50.30 | 49.70 | 49.94 | 220,542 | +0.42(+0.85%) |
May 26, 2022 | 48.68 | 49.98 | 48.68 | 49.52 | 228,940 | +1.02(+2.10%) |
May 25, 2022 | 48.34 | 48.73 | 48.02 | 48.50 | 226,697 | +0.06(+0.12%) |
May 24, 2022 | 48.32 | 48.75 | 47.53 | 48.44 | 335,611 | -0.24(-0.49%) |
May 23, 2022 | 49.11 | 49.44 | 48.28 | 48.68 | 402,334 | +0.08(+0.16%) |
May 20, 2022 | 47.87 | 48.80 | 47.07 | 48.60 | 432,228 | +0.97(+2.04%) |
May 19, 2022 | 47.10 | 48.27 | 47.10 | 47.63 | 348,331 | +0.26(+0.55%) |
May 18, 2022 | 47.10 | 48.23 | 47.07 | 47.37 | 426,997 | -0.11(-0.23%) |
May 17, 2022 | 46.42 | 47.48 | 46.23 | 47.48 | 298,616 | +1.56(+3.40%) |
May 16, 2022 | 45.93 | 46.39 | 45.44 | 45.92 | 395,338 | -0.13(-0.28%) |
May 13, 2022 | 46.30 | 46.64 | 45.46 | 46.05 | 446,762 | +0.03(+0.07%) |
May 12, 2022 | 44.55 | 46.31 | 44.04 | 46.02 | 660,499 | -0.24(-0.52%) |
May 11, 2022 | 46.36 | 47.16 | 45.96 | 46.26 | 420,030 | -0.27(-0.58%) |
May 10, 2022 | 47.59 | 48.36 | 45.50 | 46.53 | 556,630 | -0.64(-1.36%) |
May 09, 2022 | 47.98 | 48.67 | 47.03 | 47.17 | 597,932 | -1.29(-2.66%) |
May 06, 2022 | 47.79 | 48.75 | 47.40 | 48.46 | 783,710 | +0.37(+0.77%) |
May 05, 2022 | 49.74 | 49.74 | 47.59 | 48.09 | 413,476 | -1.36(-2.75%) |
May 04, 2022 | 48.37 | 49.56 | 47.26 | 49.45 | 330,809 | +0.82(+1.69%) |
May 03, 2022 | 48.84 | 49.42 | 48.45 | 48.63 | 405,493 | -0.37(-0.76%) |
May 02, 2022 | 50.30 | 51.09 | 48.60 | 49.00 | 594,146 | -1.19(-2.37%) |
Apr 29, 2022 | 50.80 | 51.96 | 50.13 | 50.19 | 729,116 | -1.26(-2.45%) |
Apr 28, 2022 | 52.79 | 52.88 | 48.19 | 51.45 | 2,402,260 | -4.90(-8.70%) |
Apr 27, 2022 | 54.96 | 57.10 | 54.96 | 56.35 | 836,389 | +1.57(+2.87%) |
Apr 26, 2022 | 54.99 | 55.90 | 54.19 | 54.78 | 428,979 | -0.25(-0.45%) |
Apr 25, 2022 | 53.21 | 55.06 | 52.77 | 55.03 | 500,583 | +1.62(+3.03%) |
Apr 22, 2022 | 55.36 | 55.55 | 53.32 | 53.41 | 321,342 | -2.15(-3.87%) |
Apr 21, 2022 | 56.77 | 57.06 | 55.38 | 55.56 | 285,332 | -0.79(-1.40%) |
Apr 20, 2022 | 56.45 | 57.26 | 55.68 | 56.35 | 358,471 | -0.01(-0.02%) |
Apr 19, 2022 | 54.51 | 56.49 | 54.51 | 56.36 | 367,212 | +1.71(+3.13%) |
Apr 18, 2022 | 55.46 | 55.87 | 54.23 | 54.65 | 292,540 | -0.73(-1.32%) |
Apr 14, 2022 | 56.26 | 57.01 | 55.25 | 55.38 | 235,873 | -0.97(-1.72%) |
Apr 13, 2022 | 56.17 | 56.88 | 55.86 | 56.35 | 223,412 | +0.02(+0.04%) |
Apr 12, 2022 | 57.63 | 58.16 | 56.31 | 56.33 | 312,742 | -1.33(-2.31%) |
Apr 11, 2022 | 58.12 | 58.73 | 57.57 | 57.66 | 328,936 | -0.66(-1.13%) |
Apr 08, 2022 | 57.88 | 58.71 | 57.44 | 58.32 | 340,054 | +0.44(+0.76%) |
Apr 07, 2022 | 57.89 | 58.21 | 57.07 | 57.88 | 254,365 | -0.03(-0.05%) |
Apr 06, 2022 | 57.55 | 58.01 | 56.47 | 57.91 | 486,361 | -0.11(-0.19%) |
Apr 05, 2022 | 58.54 | 59.68 | 57.95 | 58.02 | 347,499 | -0.74(-1.26%) |
Apr 04, 2022 | 58.80 | 59.33 | 58.33 | 58.76 | 442,594 | -0.19(-0.32%) |
Apr 01, 2022 | 59.19 | 59.55 | 58.58 | 58.95 | 349,784 | +0.03(+0.05%) |
Mar 31, 2022 | 59.11 | 59.89 | 58.88 | 58.92 | 512,737 | -0.45(-0.76%) |
Mar 30, 2022 | 59.04 | 59.84 | 58.77 | 59.37 | 389,290 | +0.37(+0.63%) |
Mar 29, 2022 | 57.49 | 59.21 | 57.00 | 59.00 | 2,954,529 | +2.00(+3.51%) |
Mar 28, 2022 | 57.21 | 58.22 | 56.79 | 57.00 | 427,437 | +0.00(+0.00%) |
Mar 25, 2022 | 56.25 | 57.05 | 55.66 | 57.00 | 701,380 | +0.66(+1.17%) |
Mar 24, 2022 | 56.24 | 56.82 | 55.84 | 56.34 | 631,540 | +0.10(+0.18%) |
Mar 23, 2022 | 56.91 | 58.98 | 56.16 | 56.24 | 565,048 | -0.42(-0.74%) |
Mar 22, 2022 | 56.47 | 57.19 | 55.56 | 56.66 | 362,690 | +0.51(+0.91%) |
Mar 21, 2022 | 56.75 | 57.09 | 55.22 | 56.15 | 495,216 | -0.34(-0.60%) |
Mar 18, 2022 | 56.57 | 57.05 | 56.14 | 56.49 | 934,900 | -0.19(-0.34%) |
Mar 17, 2022 | 56.36 | 57.68 | 56.21 | 56.68 | 547,514 | -0.02(-0.04%) |
Mar 16, 2022 | 57.14 | 57.89 | 55.71 | 56.70 | 496,789 | -0.22(-0.39%) |
Mar 15, 2022 | 56.01 | 57.01 | 55.76 | 56.92 | 373,532 | +1.13(+2.03%) |
Mar 14, 2022 | 55.63 | 56.42 | 54.80 | 55.79 | 301,754 | +0.35(+0.63%) |
Mar 11, 2022 | 56.14 | 56.47 | 55.06 | 55.44 | 474,204 | -0.40(-0.72%) |
Mar 10, 2022 | 55.79 | 56.64 | 55.08 | 55.84 | 462,627 | -0.85(-1.50%) |
Mar 09, 2022 | 55.72 | 57.09 | 54.73 | 56.69 | 464,608 | +1.93(+3.52%) |
Mar 08, 2022 | 55.15 | 56.12 | 53.76 | 54.76 | 618,750 | -0.15(-0.27%) |
Mar 07, 2022 | 57.90 | 57.97 | 54.79 | 54.91 | 636,458 | -3.14(-5.41%) |
Mar 04, 2022 | 58.97 | 59.68 | 57.74 | 58.05 | 498,920 | -1.13(-1.91%) |
Mar 03, 2022 | 58.45 | 59.53 | 58.05 | 59.18 | 767,030 | +1.07(+1.84%) |
Mar 02, 2022 | 58.70 | 59.49 | 58.06 | 58.11 | 771,040 | -0.14(-0.24%) |