Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 49.28 | 49.44 | 48.90 | 49.17 | 1,170,919 | -0.48(-0.97%) |
Dec 29, 2022 | 48.66 | 49.91 | 48.29 | 49.65 | 1,009,837 | +1.01(+2.09%) |
Dec 28, 2022 | 49.91 | 50.06 | 48.57 | 48.64 | 1,018,063 | -1.18(-2.37%) |
Dec 27, 2022 | 49.77 | 50.29 | 49.56 | 49.82 | 873,894 | -0.22(-0.43%) |
Dec 23, 2022 | 49.88 | 50.29 | 49.55 | 50.04 | 881,898 | -0.17(-0.33%) |
Dec 22, 2022 | 49.93 | 50.24 | 49.13 | 50.21 | 1,428,932 | -0.40(-0.80%) |
Dec 21, 2022 | 50.14 | 51.00 | 50.06 | 50.61 | 1,235,821 | +1.30(+2.64%) |
Dec 20, 2022 | 48.80 | 49.56 | 48.71 | 49.31 | 1,184,319 | -0.05(-0.10%) |
Dec 19, 2022 | 49.52 | 49.91 | 49.04 | 49.36 | 1,642,800 | -0.43(-0.87%) |
Dec 16, 2022 | 49.83 | 50.27 | 49.22 | 49.79 | 2,383,381 | -0.77(-1.52%) |
Dec 15, 2022 | 48.79 | 50.91 | 48.44 | 50.56 | 2,376,266 | +0.53(+1.06%) |
Dec 14, 2022 | 50.10 | 50.79 | 49.34 | 50.03 | 1,426,469 | +0.20(+0.40%) |
Dec 13, 2022 | 51.66 | 52.23 | 49.66 | 49.83 | 2,235,008 | +1.13(+2.33%) |
Dec 12, 2022 | 48.14 | 48.79 | 47.83 | 48.70 | 1,363,337 | +0.71(+1.48%) |
Dec 09, 2022 | 48.09 | 48.88 | 47.97 | 47.99 | 1,019,078 | -0.73(-1.50%) |
Dec 08, 2022 | 48.46 | 49.52 | 47.94 | 48.72 | 2,153,066 | -0.04(-0.08%) |
Dec 07, 2022 | 46.65 | 49.06 | 46.02 | 48.76 | 4,544,265 | +3.51(+7.75%) |
Dec 06, 2022 | 46.34 | 46.42 | 44.79 | 45.25 | 2,310,277 | -0.91(-1.96%) |
Dec 05, 2022 | 46.25 | 46.70 | 45.99 | 46.16 | 1,470,214 | -1.01(-2.15%) |
Dec 02, 2022 | 46.48 | 47.85 | 46.32 | 47.17 | 1,379,978 | -0.45(-0.95%) |
Dec 01, 2022 | 47.76 | 49.02 | 47.39 | 47.63 | 1,620,756 | +0.43(+0.92%) |
Nov 30, 2022 | 46.23 | 47.26 | 45.33 | 47.19 | 1,497,044 | +0.70(+1.50%) |
Nov 29, 2022 | 45.11 | 46.53 | 45.11 | 46.49 | 1,521,572 | +1.11(+2.45%) |
Nov 28, 2022 | 45.79 | 46.29 | 45.04 | 45.38 | 968,535 | -0.74(-1.60%) |
Nov 25, 2022 | 46.02 | 46.37 | 45.89 | 46.12 | 555,260 | -0.35(-0.76%) |
Nov 23, 2022 | 45.05 | 46.73 | 44.71 | 46.47 | 1,241,636 | +1.16(+2.57%) |
Nov 22, 2022 | 45.53 | 45.70 | 44.73 | 45.31 | 1,794,604 | +0.95(+2.13%) |
Nov 21, 2022 | 44.76 | 44.77 | 43.83 | 44.37 | 818,484 | -0.47(-1.05%) |
Nov 18, 2022 | 45.34 | 45.53 | 44.18 | 44.84 | 644,389 | +0.25(+0.55%) |
Nov 17, 2022 | 44.18 | 44.60 | 43.15 | 44.59 | 973,838 | -0.66(-1.46%) |
Nov 16, 2022 | 45.33 | 45.59 | 44.78 | 45.25 | 932,609 | -0.30(-0.65%) |
Nov 15, 2022 | 46.05 | 46.54 | 44.60 | 45.55 | 1,563,498 | +0.86(+1.92%) |
Nov 14, 2022 | 45.80 | 45.82 | 44.62 | 44.69 | 1,088,194 | -1.60(-3.45%) |
Nov 11, 2022 | 45.80 | 46.42 | 45.33 | 46.29 | 1,900,231 | +0.46(+1.01%) |
Nov 10, 2022 | 43.84 | 46.66 | 43.84 | 45.82 | 2,438,318 | +4.55(+11.03%) |
Nov 09, 2022 | 41.41 | 42.74 | 40.93 | 41.27 | 1,853,375 | -0.49(-1.18%) |
Nov 08, 2022 | 42.36 | 42.45 | 41.16 | 41.76 | 1,290,315 | -0.34(-0.82%) |
Nov 07, 2022 | 42.48 | 42.83 | 41.06 | 42.11 | 1,081,485 | -0.07(-0.16%) |
Nov 04, 2022 | 41.66 | 42.38 | 40.99 | 42.18 | 1,273,525 | +1.32(+3.23%) |
Nov 03, 2022 | 40.79 | 41.59 | 39.96 | 40.86 | 1,327,714 | -0.75(-1.80%) |
Nov 02, 2022 | 42.86 | 41.59 | 41.61 | 1,331,359 | -1.48(-3.43%) | |
Nov 01, 2022 | 43.04 | 43.57 | 42.46 | 43.08 | 1,491,238 | +0.65(+1.53%) |
Oct 31, 2022 | 43.08 | 43.11 | 41.80 | 42.43 | 2,316,029 | -1.30(-2.97%) |
Oct 28, 2022 | 42.54 | 43.75 | 42.24 | 43.73 | 1,259,197 | +1.05(+2.47%) |
Oct 27, 2022 | 42.71 | 43.79 | 42.54 | 42.68 | 1,795,161 | +0.05(+0.12%) |
Oct 26, 2022 | 42.96 | 43.42 | 42.61 | 42.63 | 1,603,594 | -0.41(-0.96%) |
Oct 25, 2022 | 41.52 | 43.45 | 41.46 | 43.05 | 1,983,102 | +1.77(+4.30%) |
Oct 24, 2022 | 41.37 | 41.73 | 40.64 | 41.27 | 1,918,651 | +0.14(+0.34%) |
Oct 21, 2022 | 39.13 | 41.31 | 38.94 | 41.13 | 1,392,150 | +1.46(+3.67%) |
Oct 20, 2022 | 40.29 | 41.11 | 39.55 | 39.68 | 1,172,910 | -0.61(-1.52%) |
Oct 19, 2022 | 41.54 | 41.72 | 39.95 | 40.29 | 1,552,547 | -2.15(-5.06%) |
Oct 18, 2022 | 42.42 | 42.66 | 41.64 | 42.43 | 1,480,654 | +1.02(+2.47%) |
Oct 17, 2022 | 41.74 | 42.19 | 41.08 | 41.41 | 1,492,247 | +0.75(+1.84%) |
Oct 14, 2022 | 42.36 | 42.80 | 40.32 | 40.66 | 1,730,823 | -1.57(-3.71%) |
Oct 13, 2022 | 40.98 | 42.68 | 39.71 | 42.23 | 2,142,518 | +0.00(+0.00%) |
Oct 12, 2022 | 43.19 | 43.26 | 42.13 | 42.23 | 2,029,351 | -1.04(-2.41%) |
Oct 11, 2022 | 43.38 | 44.29 | 43.12 | 43.27 | 2,536,936 | -0.38(-0.88%) |
Oct 10, 2022 | 44.25 | 44.29 | 43.41 | 43.66 | 1,148,673 | -0.25(-0.56%) |
Oct 07, 2022 | 44.66 | 44.98 | 43.66 | 43.90 | 1,891,786 | -1.50(-3.30%) |
Oct 06, 2022 | 44.31 | 45.67 | 44.31 | 45.40 | 2,036,864 | +0.92(+2.06%) |
Oct 05, 2022 | 44.39 | 44.72 | 43.81 | 44.48 | 1,579,482 | -0.62(-1.37%) |
Oct 04, 2022 | 43.81 | 45.14 | 43.81 | 45.10 | 2,619,075 | +2.25(+5.24%) |
Oct 03, 2022 | 41.66 | 43.00 | 41.32 | 42.86 | 2,443,369 | +1.67(+4.05%) |
Sep 30, 2022 | 41.12 | 41.57 | 40.57 | 41.19 | 2,569,520 | -0.01(-0.02%) |
Sep 29, 2022 | 41.29 | 41.55 | 40.92 | 41.20 | 1,864,768 | -1.02(-2.42%) |
Sep 28, 2022 | 40.60 | 42.37 | 40.35 | 42.22 | 2,036,001 | +2.18(+5.44%) |
Sep 27, 2022 | 40.80 | 40.95 | 39.73 | 40.04 | 2,145,779 | -0.28(-0.71%) |
Sep 26, 2022 | 41.21 | 41.63 | 40.31 | 40.33 | 1,802,913 | -1.27(-3.06%) |
Sep 23, 2022 | 40.78 | 41.77 | 40.78 | 41.60 | 2,160,576 | +0.32(+0.78%) |
Sep 22, 2022 | 41.84 | 42.40 | 41.17 | 41.28 | 3,513,286 | -0.83(-1.98%) |
Sep 21, 2022 | 42.96 | 43.84 | 42.09 | 42.11 | 1,461,964 | -0.55(-1.29%) |
Sep 20, 2022 | 42.89 | 43.36 | 42.60 | 42.66 | 1,336,992 | -1.06(-2.42%) |
Sep 19, 2022 | 43.57 | 44.24 | 43.20 | 43.72 | 2,205,941 | +0.90(+2.11%) |
Sep 16, 2022 | 41.77 | 43.10 | 41.77 | 42.82 | 4,206,710 | +0.83(+1.99%) |
Sep 15, 2022 | 42.23 | 42.88 | 41.76 | 41.98 | 2,140,903 | -0.23(-0.53%) |
Sep 14, 2022 | 42.49 | 42.61 | 41.53 | 42.21 | 2,383,813 | -0.02(-0.05%) |
Sep 13, 2022 | 43.41 | 43.69 | 42.17 | 42.23 | 2,424,183 | -2.77(-6.15%) |
Sep 12, 2022 | 44.97 | 45.44 | 44.60 | 44.99 | 1,190,287 | +0.53(+1.19%) |
Sep 09, 2022 | 43.60 | 44.71 | 43.58 | 44.46 | 1,245,560 | +1.10(+2.53%) |
Sep 08, 2022 | 42.90 | 43.39 | 42.31 | 43.37 | 1,041,214 | +0.03(+0.07%) |
Sep 07, 2022 | 42.55 | 43.34 | 42.52 | 43.34 | 1,169,558 | +0.78(+1.84%) |
Sep 06, 2022 | 43.01 | 42.86 | 41.86 | 42.55 | 2,402,664 | -0.41(-0.96%) |
Sep 02, 2022 | 43.40 | 43.89 | 42.70 | 42.96 | 2,462,606 | +0.13(+0.30%) |
Sep 01, 2022 | 42.48 | 42.88 | 41.80 | 42.84 | 1,368,351 | -0.11(-0.25%) |
Aug 31, 2022 | 44.11 | 44.25 | 42.92 | 42.94 | 1,729,970 | -0.89(-2.04%) |
Aug 30, 2022 | 44.86 | 45.17 | 43.69 | 43.84 | 1,758,675 | -0.64(-1.43%) |
Aug 29, 2022 | 44.68 | 45.35 | 44.29 | 44.47 | 1,594,273 | -0.76(-1.67%) |
Aug 26, 2022 | 47.25 | 47.32 | 44.97 | 45.23 | 2,712,927 | -1.89(-4.02%) |
Aug 25, 2022 | 44.82 | 47.23 | 44.61 | 47.12 | 2,861,970 | +1.79(+3.96%) |
Aug 24, 2022 | 43.34 | 46.45 | 43.28 | 45.33 | 5,504,340 | +0.58(+1.29%) |
Aug 23, 2022 | 44.88 | 45.47 | 44.49 | 44.75 | 2,937,646 | +0.10(+0.22%) |
Aug 22, 2022 | 45.44 | 45.92 | 44.47 | 44.65 | 2,404,798 | -1.70(-3.66%) |
Aug 19, 2022 | 47.33 | 47.46 | 46.21 | 46.35 | 1,671,163 | -1.71(-3.55%) |
Aug 18, 2022 | 48.16 | 48.20 | 47.37 | 48.05 | 1,032,309 | +0.09(+0.18%) |
Aug 17, 2022 | 47.91 | 48.50 | 47.26 | 47.96 | 1,525,214 | -0.57(-1.17%) |
Aug 16, 2022 | 48.20 | 49.19 | 47.56 | 48.53 | 1,350,506 | -0.22(-0.44%) |
Aug 15, 2022 | 48.77 | 49.13 | 48.34 | 48.75 | 899,342 | -0.32(-0.66%) |
Aug 12, 2022 | 48.81 | 49.37 | 48.26 | 49.07 | 851,763 | +0.54(+1.11%) |
Aug 11, 2022 | 48.47 | 49.46 | 48.17 | 48.53 | 1,330,814 | +0.52(+1.08%) |
Aug 10, 2022 | 47.72 | 48.92 | 47.72 | 48.01 | 1,160,206 | +1.66(+3.58%) |
Aug 09, 2022 | 47.63 | 47.63 | 45.91 | 46.36 | 893,339 | -1.34(-2.82%) |
Aug 08, 2022 | 47.39 | 48.61 | 47.39 | 47.70 | 892,477 | +0.58(+1.23%) |
Aug 05, 2022 | 46.63 | 47.57 | 46.33 | 47.12 | 901,598 | -0.58(-1.21%) |
Aug 04, 2022 | 46.31 | 48.21 | 46.22 | 47.70 | 923,191 | +1.27(+2.72%) |
Aug 03, 2022 | 46.29 | 46.60 | 45.37 | 46.43 | 1,088,285 | +0.41(+0.89%) |
Aug 02, 2022 | 48.12 | 48.16 | 46.00 | 46.02 | 1,433,555 | -2.59(-5.33%) |
Aug 01, 2022 | 48.35 | 49.21 | 47.60 | 48.61 | 911,740 | +0.38(+0.79%) |
Jul 29, 2022 | 48.25 | 48.61 | 47.22 | 48.23 | 1,337,722 | +0.26(+0.55%) |
Jul 28, 2022 | 48.41 | 49.30 | 47.62 | 47.96 | 1,953,166 | -0.10(-0.20%) |
Jul 27, 2022 | 47.22 | 48.41 | 46.29 | 48.06 | 1,059,118 | +1.02(+2.17%) |
Jul 26, 2022 | 47.28 | 47.50 | 46.63 | 47.04 | 1,185,181 | -0.46(-0.97%) |
Jul 25, 2022 | 48.55 | 48.78 | 47.19 | 47.50 | 1,621,839 | -1.60(-3.26%) |
Jul 22, 2022 | 49.43 | 50.82 | 48.45 | 49.10 | 1,459,376 | +0.28(+0.58%) |
Jul 21, 2022 | 46.63 | 48.91 | 45.82 | 48.82 | 2,213,905 | +1.91(+4.08%) |
Jul 20, 2022 | 47.71 | 47.71 | 46.56 | 46.91 | 2,648,315 | -0.80(-1.69%) |
Jul 19, 2022 | 47.12 | 47.88 | 46.45 | 47.71 | 1,915,123 | +1.18(+2.53%) |
Jul 18, 2022 | 46.98 | 47.53 | 46.26 | 46.53 | 821,593 | -0.55(-1.17%) |
Jul 15, 2022 | 47.22 | 47.51 | 45.77 | 47.08 | 921,499 | +0.52(+1.12%) |
Jul 14, 2022 | 46.58 | 46.85 | 45.32 | 46.56 | 1,266,605 | -0.67(-1.41%) |
Jul 13, 2022 | 45.91 | 47.48 | 45.04 | 47.23 | 1,135,247 | +0.23(+0.48%) |
Jul 12, 2022 | 46.62 | 48.27 | 46.60 | 47.00 | 1,166,635 | -0.06(-0.12%) |
Jul 11, 2022 | 47.07 | 48.21 | 46.84 | 47.06 | 1,120,805 | -0.05(-0.10%) |
Jul 08, 2022 | 46.01 | 47.32 | 46.01 | 47.11 | 1,020,251 | +0.68(+1.46%) |
Jul 07, 2022 | 46.42 | 46.90 | 45.37 | 46.43 | 1,289,259 | +0.30(+0.66%) |
Jul 06, 2022 | 47.12 | 47.60 | 45.26 | 46.13 | 1,240,124 | -0.88(-1.87%) |
Jul 05, 2022 | 45.03 | 47.07 | 44.89 | 47.01 | 1,747,820 | +1.04(+2.27%) |
Jul 01, 2022 | 43.81 | 46.36 | 43.81 | 45.96 | 1,917,216 | +2.41(+5.54%) |
Jun 30, 2022 | 42.68 | 43.92 | 41.94 | 43.55 | 1,188,352 | +0.38(+0.88%) |
Jun 29, 2022 | 43.33 | 43.33 | 42.14 | 43.17 | 1,131,785 | -0.41(-0.94%) |
Jun 28, 2022 | 44.89 | 45.24 | 43.52 | 43.58 | 1,036,531 | -0.98(-2.19%) |
Jun 27, 2022 | 44.00 | 45.29 | 43.68 | 44.56 | 1,597,273 | +0.61(+1.38%) |
Jun 24, 2022 | 43.85 | 44.81 | 43.27 | 43.95 | 1,841,522 | +0.54(+1.24%) |
Jun 23, 2022 | 42.33 | 43.82 | 42.33 | 43.42 | 2,102,212 | +2.00(+4.83%) |
Jun 22, 2022 | 40.12 | 42.03 | 40.05 | 41.41 | 1,742,666 | +0.35(+0.86%) |
Jun 21, 2022 | 41.32 | 42.37 | 40.58 | 41.06 | 2,178,974 | +0.51(+1.25%) |
Jun 17, 2022 | 39.93 | 41.08 | 39.25 | 40.55 | 3,750,594 | -0.05(-0.12%) |
Jun 16, 2022 | 41.92 | 41.92 | 39.92 | 40.60 | 2,956,720 | -2.73(-6.31%) |
Jun 15, 2022 | 43.77 | 44.12 | 41.92 | 43.34 | 1,771,615 | +0.01(+0.02%) |
Jun 14, 2022 | 43.10 | 44.14 | 42.97 | 43.33 | 2,485,764 | +0.20(+0.45%) |
Jun 13, 2022 | 44.68 | 45.54 | 42.79 | 43.13 | 2,684,055 | -3.10(-6.70%) |
Jun 10, 2022 | 47.33 | 48.01 | 46.09 | 46.23 | 1,573,555 | -2.07(-4.29%) |
Jun 09, 2022 | 48.11 | 48.90 | 47.58 | 48.30 | 1,239,061 | +0.20(+0.41%) |
Jun 08, 2022 | 49.15 | 49.42 | 47.77 | 48.10 | 1,059,462 | -1.29(-2.61%) |
Jun 07, 2022 | 48.13 | 49.44 | 47.72 | 49.39 | 1,047,065 | +0.54(+1.10%) |
Jun 06, 2022 | 49.43 | 49.67 | 48.51 | 48.86 | 999,133 | +0.00(+0.00%) |
Jun 03, 2022 | 48.83 | 49.52 | 48.54 | 48.86 | 862,084 | -0.60(-1.20%) |
Jun 02, 2022 | 49.12 | 49.76 | 48.56 | 49.45 | 1,011,183 | +0.72(+1.48%) |
Jun 01, 2022 | 49.44 | 49.45 | 48.59 | 48.73 | 1,338,947 | -0.56(-1.13%) |
May 31, 2022 | 49.34 | 49.71 | 48.34 | 49.28 | 1,606,418 | -0.62(-1.23%) |
May 27, 2022 | 49.12 | 49.93 | 48.82 | 49.90 | 1,647,157 | +1.04(+2.14%) |
May 26, 2022 | 47.20 | 49.31 | 47.20 | 48.86 | 2,567,600 | +1.89(+4.03%) |
May 25, 2022 | 43.72 | 47.29 | 43.62 | 46.96 | 4,576,664 | +3.47(+7.97%) |
May 24, 2022 | 45.28 | 45.45 | 43.06 | 43.49 | 3,128,860 | -2.14(-4.69%) |
May 23, 2022 | 46.86 | 47.07 | 45.21 | 45.63 | 1,748,103 | -0.93(-1.99%) |
May 20, 2022 | 46.45 | 46.58 | 44.83 | 46.56 | 977,387 | +0.85(+1.86%) |
May 19, 2022 | 45.17 | 46.80 | 44.93 | 45.71 | 1,318,453 | +0.41(+0.91%) |
May 18, 2022 | 46.73 | 46.73 | 45.01 | 45.30 | 1,487,712 | -2.47(-5.17%) |
May 17, 2022 | 47.25 | 47.90 | 45.99 | 47.77 | 1,223,321 | +1.58(+3.42%) |
May 16, 2022 | 46.50 | 46.68 | 44.60 | 46.19 | 1,240,972 | -0.37(-0.80%) |
May 13, 2022 | 45.43 | 47.03 | 45.22 | 46.56 | 1,853,108 | +1.72(+3.83%) |
May 12, 2022 | 42.92 | 45.65 | 42.73 | 44.84 | 1,758,328 | +1.73(+4.01%) |
May 11, 2022 | 44.68 | 45.15 | 42.82 | 43.11 | 1,932,139 | -1.90(-4.23%) |
May 10, 2022 | 46.87 | 47.16 | 44.48 | 45.02 | 1,187,239 | -1.13(-2.45%) |
May 09, 2022 | 45.71 | 47.57 | 45.23 | 46.15 | 1,352,006 | -0.40(-0.86%) |
May 06, 2022 | 46.08 | 47.16 | 44.69 | 46.55 | 1,434,831 | -0.23(-0.50%) |
May 05, 2022 | 48.18 | 48.78 | 46.10 | 46.78 | 1,403,050 | -2.55(-5.17%) |
May 04, 2022 | 47.06 | 49.54 | 46.16 | 49.33 | 1,368,877 | +2.45(+5.23%) |
May 03, 2022 | 46.20 | 47.14 | 45.68 | 46.88 | 1,124,939 | +1.01(+2.19%) |
May 02, 2022 | 45.15 | 45.98 | 44.34 | 45.88 | 1,246,461 | +0.60(+1.32%) |
Apr 29, 2022 | 46.24 | 46.93 | 45.11 | 45.28 | 1,349,908 | -1.25(-2.69%) |
Apr 28, 2022 | 45.69 | 46.95 | 44.22 | 46.53 | 1,443,067 | +1.89(+4.24%) |
Apr 27, 2022 | 45.29 | 45.76 | 44.15 | 44.64 | 1,410,997 | -0.83(-1.83%) |
Apr 26, 2022 | 46.32 | 47.13 | 45.45 | 45.47 | 1,569,642 | -1.37(-2.92%) |
Apr 25, 2022 | 44.28 | 46.96 | 43.84 | 46.83 | 2,294,132 | +2.30(+5.18%) |
Apr 22, 2022 | 45.31 | 45.40 | 44.34 | 44.53 | 2,095,269 | -1.07(-2.36%) |
Apr 21, 2022 | 47.15 | 47.33 | 45.34 | 45.60 | 1,375,490 | -0.71(-1.54%) |
Apr 20, 2022 | 46.63 | 47.61 | 45.96 | 46.32 | 1,547,641 | +0.22(+0.49%) |
Apr 19, 2022 | 44.62 | 46.51 | 44.59 | 46.09 | 1,539,839 | +1.69(+3.80%) |
Apr 18, 2022 | 44.70 | 45.55 | 44.14 | 44.40 | 1,290,657 | -0.69(-1.54%) |
Apr 14, 2022 | 46.08 | 46.80 | 44.88 | 45.10 | 1,353,681 | -0.94(-2.04%) |
Apr 13, 2022 | 45.14 | 46.50 | 45.04 | 46.03 | 1,423,321 | +0.94(+2.08%) |
Apr 12, 2022 | 46.53 | 47.54 | 44.80 | 45.10 | 3,023,249 | -0.46(-1.01%) |
Apr 11, 2022 | 44.37 | 45.97 | 44.29 | 45.55 | 2,343,833 | +0.83(+1.86%) |
Apr 08, 2022 | 44.29 | 46.34 | 44.29 | 44.72 | 1,982,289 | +0.09(+0.20%) |
Apr 07, 2022 | 45.02 | 45.63 | 43.79 | 44.64 | 2,426,149 | -0.38(-0.85%) |
Apr 06, 2022 | 45.39 | 45.61 | 44.31 | 45.02 | 3,350,517 | -1.09(-2.36%) |
Apr 05, 2022 | 47.58 | 47.93 | 45.98 | 46.11 | 3,141,107 | -1.16(-2.45%) |
Apr 04, 2022 | 46.79 | 47.47 | 46.37 | 47.26 | 1,785,657 | +0.71(+1.52%) |
Apr 01, 2022 | 46.25 | 46.57 | 45.75 | 46.55 | 1,524,990 | +0.84(+1.83%) |
Mar 31, 2022 | 47.51 | 47.95 | 45.71 | 45.72 | 2,694,381 | -2.36(-4.91%) |
Mar 30, 2022 | 49.35 | 49.35 | 47.62 | 48.08 | 1,589,810 | -1.31(-2.66%) |
Mar 29, 2022 | 47.89 | 49.40 | 47.85 | 49.39 | 1,760,675 | +2.08(+4.40%) |
Mar 28, 2022 | 47.73 | 47.87 | 46.75 | 47.31 | 1,879,195 | -0.44(-0.92%) |
Mar 25, 2022 | 48.31 | 48.57 | 46.82 | 47.75 | 1,992,522 | -0.39(-0.81%) |
Mar 24, 2022 | 48.11 | 48.27 | 47.03 | 48.14 | 3,257,929 | -0.01(-0.02%) |
Mar 23, 2022 | 49.47 | 49.47 | 48.15 | 48.15 | 2,437,183 | -1.70(-3.41%) |
Mar 22, 2022 | 49.98 | 50.48 | 48.59 | 49.85 | 2,054,296 | +0.34(+0.69%) |
Mar 21, 2022 | 51.57 | 51.57 | 48.82 | 49.51 | 1,835,439 | -2.43(-4.68%) |
Mar 18, 2022 | 50.05 | 52.15 | 49.90 | 51.94 | 2,423,596 | +1.34(+2.65%) |
Mar 17, 2022 | 49.68 | 50.72 | 49.02 | 50.60 | 1,374,960 | +0.93(+1.88%) |
Mar 16, 2022 | 49.51 | 50.88 | 47.52 | 49.67 | 1,738,056 | +0.38(+0.77%) |
Mar 15, 2022 | 47.51 | 49.38 | 47.11 | 49.29 | 2,070,867 | +2.10(+4.45%) |
Mar 14, 2022 | 49.45 | 49.45 | 46.31 | 47.19 | 1,484,506 | -2.02(-4.11%) |
Mar 11, 2022 | 50.31 | 50.59 | 49.11 | 49.21 | 1,285,581 | -0.81(-1.61%) |
Mar 10, 2022 | 49.35 | 50.10 | 48.70 | 50.02 | 1,266,501 | -0.16(-0.31%) |
Mar 09, 2022 | 49.00 | 51.24 | 49.00 | 50.17 | 1,488,453 | +2.48(+5.20%) |
Mar 08, 2022 | 47.41 | 49.46 | 46.86 | 47.69 | 1,747,704 | +0.00(+0.00%) |
Mar 07, 2022 | 51.65 | 51.71 | 47.44 | 47.69 | 2,307,391 | -3.97(-7.68%) |
Mar 04, 2022 | 51.87 | 52.13 | 50.76 | 51.66 | 1,897,489 | -0.55(-1.06%) |
Mar 03, 2022 | 53.70 | 53.82 | 51.64 | 52.21 | 981,351 | -1.15(-2.15%) |
Mar 02, 2022 | 52.55 | 53.76 | 52.27 | 53.36 | 1,214,734 | +1.17(+2.24%) |
Mar 01, 2022 | 52.32 | 53.04 | 51.83 | 52.19 | 1,542,346 | -0.56(-1.07%) |
Feb 28, 2022 | 52.71 | 53.01 | 51.77 | 52.76 | 2,245,397 | +0.62(+1.19%) |
Feb 25, 2022 | 49.88 | 52.27 | 50.96 | 52.13 | 2,484,534 | +2.38(+4.79%) |
Feb 24, 2022 | 46.18 | 50.03 | 45.86 | 49.75 | 2,892,034 | +2.18(+4.58%) |
Feb 23, 2022 | 50.37 | 50.75 | 47.36 | 47.57 | 3,125,124 | -3.25(-6.39%) |
Feb 22, 2022 | 51.82 | 52.88 | 50.35 | 50.82 | 2,729,521 | -1.71(-3.26%) |
Feb 18, 2022 | 52.53 | 0 | +0.16(+0.30%) | |||
Feb 17, 2022 | 53.52 | 54.43 | 52.24 | 52.38 | 1,553,219 | -1.71(-3.16%) |
Feb 16, 2022 | 53.27 | 54.32 | 52.83 | 54.09 | 1,454,103 | +0.52(+0.98%) |
Feb 15, 2022 | 53.30 | 53.77 | 52.92 | 53.56 | 1,605,450 | +0.98(+1.87%) |
Feb 14, 2022 | 52.50 | 53.56 | 52.09 | 52.58 | 1,721,621 | +0.07(+0.13%) |
Feb 11, 2022 | 53.73 | 54.46 | 52.21 | 52.51 | 1,501,714 | -0.78(-1.46%) |
Feb 10, 2022 | 54.01 | 56.01 | 53.10 | 53.29 | 2,135,772 | -2.60(-4.65%) |
Feb 09, 2022 | 55.42 | 56.63 | 55.40 | 55.89 | 1,648,291 | +1.39(+2.55%) |
Feb 08, 2022 | 53.64 | 54.50 | 53.08 | 54.50 | 1,659,438 | +0.79(+1.47%) |
Feb 07, 2022 | 53.53 | 54.24 | 52.95 | 53.71 | 2,200,905 | +0.69(+1.30%) |
Feb 04, 2022 | 55.89 | 55.89 | 52.95 | 53.02 | 2,345,484 | -3.42(-6.06%) |
Feb 03, 2022 | 57.74 | 57.95 | 56.35 | 56.44 | 1,540,119 | -2.10(-3.59%) |
Feb 02, 2022 | 58.39 | 58.74 | 57.34 | 58.54 | 1,779,345 | +1.01(+1.76%) |
Feb 01, 2022 | 57.73 | 57.76 | 55.84 | 57.53 | 2,470,448 | +0.19(+0.34%) |
Jan 31, 2022 | 54.56 | 57.53 | 57.34 | 4,065,124 | +2.65(+4.85%) | |
Jan 28, 2022 | 53.93 | 54.69 | 52.20 | 54.68 | 3,185,690 | +1.31(+2.46%) |
Jan 27, 2022 | 52.56 | 54.91 | 52.21 | 53.37 | 2,757,235 | -1.24(-2.28%) |
Jan 26, 2022 | 58.32 | 58.42 | 54.16 | 54.61 | 2,525,945 | -2.54(-4.44%) |
Jan 25, 2022 | 56.27 | 57.85 | 55.38 | 57.15 | 2,468,577 | -0.50(-0.86%) |
Jan 24, 2022 | 54.95 | 57.80 | 54.36 | 57.65 | 2,724,458 | +1.81(+3.24%) |
Jan 21, 2022 | 56.66 | 57.76 | 55.65 | 55.84 | 3,344,829 | -1.02(-1.80%) |
Jan 20, 2022 | 58.98 | 59.77 | 56.73 | 56.86 | 2,876,477 | -1.82(-3.10%) |
Jan 19, 2022 | 59.55 | 61.16 | 58.65 | 58.68 | 2,601,743 | -2.92(-4.74%) |
Jan 18, 2022 | 63.33 | 63.79 | 61.23 | 61.60 | 2,123,172 | -3.00(-4.65%) |
Jan 14, 2022 | 64.60 | 0 | -0.81(-1.23%) | |||
Jan 13, 2022 | 68.11 | 68.11 | 65.14 | 65.41 | 2,117,142 | +0.15(+0.22%) |
Jan 12, 2022 | 64.96 | 65.92 | 64.74 | 65.26 | 1,141,757 | +0.18(+0.28%) |
Jan 11, 2022 | 63.89 | 65.09 | 62.99 | 65.08 | 2,057,082 | +1.43(+2.25%) |
Jan 10, 2022 | 62.34 | 63.83 | 61.85 | 63.65 | 2,659,627 | -0.08(-0.12%) |
Jan 07, 2022 | 66.54 | 66.54 | 63.66 | 63.72 | 2,272,093 | -2.95(-4.42%) |
Jan 06, 2022 | 67.61 | 67.73 | 65.46 | 66.67 | 2,066,113 | -0.82(-1.21%) |
Jan 05, 2022 | 68.72 | 70.00 | 67.24 | 67.49 | 1,614,749 | -1.70(-2.45%) |
Jan 04, 2022 | 68.73 | 69.79 | 68.50 | 69.18 | 1,958,030 | +1.06(+1.55%) |