Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 58.30 | 58.77 | 57.99 | 58.39 | 817,899 | -0.55(-0.93%) |
Dec 29, 2022 | 58.83 | 59.22 | 58.28 | 58.94 | 602,972 | +0.42(+0.72%) |
Dec 28, 2022 | 59.56 | 59.70 | 58.49 | 58.52 | 638,304 | -0.79(-1.33%) |
Dec 27, 2022 | 59.89 | 60.03 | 59.16 | 59.31 | 624,123 | -0.59(-0.98%) |
Dec 23, 2022 | 59.00 | 59.92 | 58.62 | 59.90 | 601,403 | +0.87(+1.47%) |
Dec 22, 2022 | 59.40 | 59.40 | 57.58 | 59.03 | 1,146,180 | -1.15(-1.91%) |
Dec 21, 2022 | 60.60 | 60.97 | 59.28 | 60.18 | 1,156,374 | +0.13(+0.22%) |
Dec 20, 2022 | 59.70 | 60.41 | 59.57 | 60.05 | 2,950,705 | -0.05(-0.08%) |
Dec 19, 2022 | 60.85 | 61.26 | 59.70 | 60.10 | 2,095,183 | -0.46(-0.76%) |
Dec 16, 2022 | 60.45 | 60.89 | 59.40 | 60.56 | 3,323,599 | -0.19(-0.31%) |
Dec 15, 2022 | 60.03 | 60.84 | 59.81 | 60.75 | 1,096,556 | -0.21(-0.34%) |
Dec 14, 2022 | 61.10 | 62.00 | 60.07 | 60.96 | 1,193,722 | -0.27(-0.44%) |
Dec 13, 2022 | 61.76 | 61.79 | 60.85 | 61.23 | 820,207 | +0.81(+1.34%) |
Dec 12, 2022 | 59.68 | 60.76 | 59.34 | 60.42 | 635,430 | +0.74(+1.24%) |
Dec 09, 2022 | 59.78 | 60.30 | 59.78 | 59.68 | 1,597,916 | -0.52(-0.86%) |
Dec 08, 2022 | 60.25 | 60.43 | 59.85 | 60.20 | 947,682 | +0.15(+0.25%) |
Dec 07, 2022 | 60.02 | 60.76 | 59.73 | 60.05 | 972,699 | -0.05(-0.08%) |
Dec 06, 2022 | 60.29 | 60.89 | 59.44 | 60.10 | 1,308,323 | -0.16(-0.27%) |
Dec 05, 2022 | 60.10 | 60.85 | 59.97 | 60.26 | 915,110 | -0.52(-0.86%) |
Dec 02, 2022 | 60.46 | 61.20 | 60.25 | 60.78 | 1,103,410 | -0.13(-0.21%) |
Dec 01, 2022 | 61.01 | 61.74 | 60.51 | 60.91 | 1,092,834 | -0.07(-0.11%) |
Nov 30, 2022 | 59.02 | 61.14 | 58.88 | 60.98 | 1,386,140 | +1.95(+3.30%) |
Nov 29, 2022 | 58.94 | 59.71 | 58.76 | 59.03 | 1,300,634 | +0.07(+0.12%) |
Nov 28, 2022 | 57.81 | 59.28 | 57.41 | 58.96 | 862,875 | +0.55(+0.94%) |
Nov 25, 2022 | 58.31 | 59.12 | 58.15 | 58.41 | 406,756 | -0.07(-0.12%) |
Nov 23, 2022 | 59.36 | 59.87 | 58.41 | 58.48 | 932,170 | -0.84(-1.42%) |
Nov 22, 2022 | 58.12 | 59.32 | 57.76 | 59.32 | 930,259 | +1.11(+1.91%) |
Nov 21, 2022 | 58.28 | 58.73 | 57.67 | 58.21 | 844,459 | -0.06(-0.10%) |
Nov 18, 2022 | 59.40 | 59.58 | 57.30 | 58.27 | 916,853 | -0.27(-0.46%) |
Nov 17, 2022 | 58.31 | 58.58 | 57.56 | 58.54 | 1,046,331 | -0.15(-0.26%) |
Nov 16, 2022 | 58.03 | 59.12 | 57.60 | 58.69 | 1,054,260 | +0.60(+1.03%) |
Nov 15, 2022 | 58.92 | 59.48 | 57.37 | 58.09 | 1,520,514 | +0.15(+0.26%) |
Nov 14, 2022 | 56.55 | 58.94 | 56.49 | 57.94 | 2,215,400 | +1.48(+2.62%) |
Nov 11, 2022 | 57.01 | 57.37 | 56.05 | 56.46 | 1,683,475 | +0.20(+0.36%) |
Nov 10, 2022 | 56.89 | 58.38 | 56.06 | 56.26 | 2,807,714 | +1.73(+3.17%) |
Nov 09, 2022 | 54.72 | 56.20 | 53.61 | 54.53 | 2,260,965 | +2.69(+5.19%) |
Nov 08, 2022 | 51.96 | 52.83 | 51.14 | 51.84 | 1,259,179 | +0.11(+0.21%) |
Nov 07, 2022 | 52.39 | 52.39 | 51.12 | 51.73 | 800,174 | -0.33(-0.63%) |
Nov 04, 2022 | 51.85 | 52.36 | 50.94 | 52.06 | 700,411 | +1.04(+2.04%) |
Nov 03, 2022 | 50.51 | 51.63 | 49.73 | 51.02 | 695,917 | -0.03(-0.06%) |
Nov 02, 2022 | 52.13 | 50.86 | 51.05 | 732,642 | -1.62(-3.08%) | |
Nov 01, 2022 | 52.35 | 53.48 | 51.81 | 52.67 | 889,039 | +0.63(+1.21%) |
Oct 31, 2022 | 52.11 | 52.59 | 51.56 | 52.04 | 1,081,274 | -0.54(-1.03%) |
Oct 28, 2022 | 50.56 | 52.60 | 50.24 | 52.58 | 917,428 | +2.15(+4.26%) |
Oct 27, 2022 | 50.47 | 50.99 | 50.07 | 50.43 | 658,550 | +0.31(+0.62%) |
Oct 26, 2022 | 49.89 | 51.28 | 49.66 | 50.12 | 679,202 | +0.35(+0.70%) |
Oct 25, 2022 | 47.97 | 49.90 | 47.97 | 49.77 | 703,613 | +1.72(+3.58%) |
Oct 24, 2022 | 47.50 | 48.39 | 47.29 | 48.05 | 646,901 | +0.55(+1.16%) |
Oct 21, 2022 | 45.66 | 47.50 | 45.22 | 47.50 | 1,219,966 | +1.73(+3.78%) |
Oct 20, 2022 | 46.22 | 46.68 | 45.57 | 45.77 | 949,569 | -0.59(-1.27%) |
Oct 19, 2022 | 46.55 | 47.63 | 46.02 | 46.36 | 1,086,925 | -0.49(-1.05%) |
Oct 18, 2022 | 47.41 | 47.65 | 46.40 | 46.85 | 960,078 | +1.04(+2.27%) |
Oct 17, 2022 | 45.33 | 46.19 | 45.33 | 45.81 | 1,367,293 | +1.25(+2.81%) |
Oct 14, 2022 | 46.31 | 46.31 | 44.34 | 44.56 | 846,743 | -1.17(-2.56%) |
Oct 13, 2022 | 44.67 | 46.28 | 43.87 | 45.73 | 1,306,369 | +0.22(+0.48%) |
Oct 12, 2022 | 45.99 | 46.24 | 45.22 | 45.51 | 490,936 | -0.30(-0.65%) |
Oct 11, 2022 | 45.14 | 46.49 | 45.00 | 45.81 | 1,040,293 | +0.47(+1.04%) |
Oct 10, 2022 | 45.29 | 45.75 | 44.69 | 45.34 | 572,865 | +0.46(+1.02%) |
Oct 07, 2022 | 45.30 | 45.71 | 44.50 | 44.88 | 909,535 | -1.14(-2.48%) |
Oct 06, 2022 | 46.70 | 47.24 | 45.84 | 46.02 | 661,307 | -0.72(-1.54%) |
Oct 05, 2022 | 45.45 | 46.91 | 45.45 | 46.74 | 1,029,732 | +0.30(+0.65%) |
Oct 04, 2022 | 45.32 | 46.66 | 45.12 | 46.44 | 898,456 | +2.28(+5.16%) |
Oct 03, 2022 | 43.58 | 44.44 | 42.80 | 44.16 | 807,555 | +1.21(+2.82%) |
Sep 30, 2022 | 43.23 | 44.31 | 42.88 | 42.95 | 1,115,994 | -0.36(-0.83%) |
Sep 29, 2022 | 43.87 | 43.92 | 42.77 | 43.31 | 615,948 | -1.32(-2.96%) |
Sep 28, 2022 | 43.75 | 44.89 | 43.38 | 44.63 | 897,698 | +1.10(+2.53%) |
Sep 27, 2022 | 44.38 | 45.05 | 43.06 | 43.53 | 1,146,303 | -0.11(-0.25%) |
Sep 26, 2022 | 44.33 | 45.23 | 43.64 | 43.64 | 969,456 | -1.19(-2.65%) |
Sep 23, 2022 | 45.26 | 45.47 | 43.67 | 44.83 | 1,086,607 | -1.07(-2.33%) |
Sep 22, 2022 | 47.21 | 47.28 | 45.52 | 45.90 | 678,998 | -1.47(-3.10%) |
Sep 21, 2022 | 48.91 | 49.14 | 47.32 | 47.37 | 907,508 | -1.52(-3.11%) |
Sep 20, 2022 | 48.99 | 49.29 | 48.17 | 48.89 | 1,052,551 | -0.61(-1.23%) |
Sep 19, 2022 | 48.03 | 49.79 | 48.03 | 49.50 | 792,662 | +0.91(+1.87%) |
Sep 16, 2022 | 48.54 | 48.66 | 47.84 | 48.59 | 1,638,890 | -0.55(-1.12%) |
Sep 15, 2022 | 49.40 | 50.48 | 49.03 | 49.14 | 878,462 | -0.62(-1.25%) |
Sep 14, 2022 | 50.07 | 50.07 | 48.72 | 49.76 | 1,082,740 | -0.46(-0.92%) |
Sep 13, 2022 | 51.83 | 52.35 | 49.93 | 50.22 | 838,008 | -2.97(-5.58%) |
Sep 12, 2022 | 52.37 | 53.39 | 52.23 | 53.19 | 1,153,707 | +1.25(+2.41%) |
Sep 09, 2022 | 51.28 | 51.99 | 50.48 | 51.94 | 873,925 | +1.20(+2.36%) |
Sep 08, 2022 | 50.02 | 50.85 | 49.85 | 50.74 | 762,949 | +0.21(+0.42%) |
Sep 07, 2022 | 49.04 | 50.89 | 48.91 | 50.53 | 1,036,568 | +1.75(+3.59%) |
Sep 06, 2022 | 49.56 | 49.74 | 48.13 | 48.78 | 1,131,328 | -0.34(-0.69%) |
Sep 02, 2022 | 49.94 | 49.94 | 48.86 | 49.12 | 1,220,712 | -0.12(-0.24%) |
Sep 01, 2022 | 49.33 | 49.33 | 48.22 | 49.24 | 851,024 | -0.74(-1.48%) |
Aug 31, 2022 | 50.22 | 50.27 | 49.44 | 49.98 | 1,214,698 | -0.01(-0.02%) |
Aug 30, 2022 | 50.78 | 50.78 | 49.67 | 49.99 | 1,222,310 | -0.37(-0.73%) |
Aug 29, 2022 | 50.08 | 50.92 | 49.39 | 50.36 | 789,289 | -0.37(-0.73%) |
Aug 26, 2022 | 51.50 | 51.84 | 50.31 | 50.73 | 2,054,965 | -0.86(-1.67%) |
Aug 25, 2022 | 51.20 | 51.86 | 50.71 | 51.59 | 757,027 | +0.56(+1.10%) |
Aug 24, 2022 | 49.99 | 51.16 | 49.92 | 51.03 | 903,745 | +1.04(+2.08%) |
Aug 23, 2022 | 50.04 | 50.68 | 49.83 | 49.99 | 729,745 | -0.25(-0.50%) |
Aug 22, 2022 | 50.09 | 50.70 | 49.45 | 50.24 | 795,821 | -0.81(-1.59%) |
Aug 19, 2022 | 51.99 | 52.19 | 50.79 | 51.05 | 941,136 | -1.20(-2.30%) |
Aug 18, 2022 | 53.24 | 53.35 | 51.49 | 52.25 | 1,186,133 | -0.21(-0.40%) |
Aug 17, 2022 | 53.20 | 54.74 | 52.40 | 52.46 | 1,623,434 | -0.86(-1.61%) |
Aug 16, 2022 | 53.21 | 53.54 | 52.10 | 53.32 | 1,187,109 | +0.23(+0.43%) |
Aug 15, 2022 | 51.24 | 53.21 | 51.10 | 53.09 | 957,060 | +1.45(+2.81%) |
Aug 12, 2022 | 51.01 | 51.66 | 50.91 | 51.64 | 738,258 | +0.83(+1.63%) |
Aug 11, 2022 | 51.52 | 51.89 | 50.65 | 50.81 | 783,182 | +0.13(+0.26%) |
Aug 10, 2022 | 50.30 | 51.89 | 50.30 | 50.68 | 1,623,060 | +1.53(+3.11%) |
Aug 09, 2022 | 51.09 | 51.19 | 48.61 | 49.15 | 1,340,824 | -2.20(-4.28%) |
Aug 08, 2022 | 51.15 | 52.11 | 50.88 | 51.35 | 818,384 | +0.44(+0.86%) |
Aug 05, 2022 | 50.69 | 51.98 | 50.52 | 50.91 | 721,118 | -0.47(-0.91%) |
Aug 04, 2022 | 50.35 | 51.67 | 50.14 | 51.38 | 655,022 | +0.69(+1.36%) |
Aug 03, 2022 | 50.86 | 51.44 | 50.50 | 50.69 | 596,545 | +0.16(+0.32%) |
Aug 02, 2022 | 50.46 | 50.98 | 49.84 | 50.53 | 540,733 | -0.23(-0.45%) |
Aug 01, 2022 | 49.66 | 51.30 | 49.15 | 50.76 | 865,210 | +1.05(+2.11%) |
Jul 29, 2022 | 51.11 | 51.13 | 49.51 | 49.71 | 1,144,596 | -1.61(-3.14%) |
Jul 28, 2022 | 50.88 | 51.65 | 50.16 | 51.32 | 851,757 | +0.44(+0.86%) |
Jul 27, 2022 | 51.36 | 51.49 | 50.51 | 50.88 | 664,224 | +0.26(+0.51%) |
Jul 26, 2022 | 50.77 | 51.39 | 50.12 | 50.62 | 936,034 | -0.61(-1.19%) |
Jul 25, 2022 | 50.96 | 51.35 | 49.95 | 51.23 | 706,557 | +0.40(+0.79%) |
Jul 22, 2022 | 51.47 | 52.12 | 50.20 | 50.83 | 853,223 | -0.35(-0.68%) |
Jul 21, 2022 | 50.70 | 51.30 | 50.33 | 51.18 | 727,836 | +0.19(+0.37%) |
Jul 20, 2022 | 50.64 | 51.25 | 50.41 | 50.99 | 608,711 | +0.55(+1.09%) |
Jul 19, 2022 | 50.00 | 51.03 | 49.91 | 50.44 | 938,875 | +1.21(+2.46%) |
Jul 18, 2022 | 50.02 | 50.65 | 49.05 | 49.23 | 1,430,994 | -0.47(-0.95%) |
Jul 15, 2022 | 48.60 | 49.76 | 48.27 | 49.70 | 1,580,054 | +1.58(+3.28%) |
Jul 14, 2022 | 47.25 | 48.50 | 46.90 | 48.12 | 824,306 | +0.14(+0.29%) |
Jul 13, 2022 | 47.40 | 48.50 | 46.78 | 47.98 | 1,151,086 | -0.19(-0.39%) |
Jul 12, 2022 | 47.79 | 48.75 | 47.73 | 48.17 | 1,415,758 | +0.29(+0.61%) |
Jul 11, 2022 | 46.97 | 47.92 | 46.86 | 47.88 | 1,636,519 | +0.43(+0.91%) |
Jul 08, 2022 | 46.79 | 48.28 | 46.51 | 47.45 | 1,140,110 | +0.42(+0.89%) |
Jul 07, 2022 | 46.48 | 47.32 | 45.99 | 47.03 | 1,323,154 | +0.89(+1.93%) |
Jul 06, 2022 | 47.26 | 47.92 | 46.08 | 46.14 | 2,189,027 | -1.10(-2.33%) |
Jul 05, 2022 | 46.47 | 47.46 | 45.81 | 47.24 | 1,707,663 | -0.10(-0.21%) |
Jul 01, 2022 | 45.94 | 47.43 | 45.94 | 47.34 | 1,321,590 | +1.36(+2.96%) |
Jun 30, 2022 | 46.36 | 46.98 | 44.60 | 45.98 | 1,734,719 | -0.34(-0.73%) |
Jun 29, 2022 | 46.27 | 46.97 | 45.70 | 46.32 | 1,691,411 | +0.15(+0.32%) |
Jun 28, 2022 | 47.00 | 47.95 | 46.13 | 46.17 | 1,500,959 | -0.63(-1.35%) |
Jun 27, 2022 | 48.33 | 48.33 | 46.61 | 46.80 | 2,558,013 | -1.20(-2.50%) |
Jun 24, 2022 | 43.43 | 48.00 | 42.96 | 48.00 | 19,649,898 | +5.05(+11.76%) |
Jun 23, 2022 | 42.83 | 43.13 | 41.59 | 42.95 | 2,251,950 | +0.79(+1.87%) |
Jun 22, 2022 | 41.56 | 42.52 | 41.33 | 42.16 | 2,929,579 | -0.02(-0.05%) |
Jun 21, 2022 | 41.92 | 42.32 | 41.11 | 42.18 | 1,904,331 | +0.91(+2.20%) |
Jun 17, 2022 | 39.92 | 41.40 | 39.70 | 41.27 | 2,950,454 | +1.96(+4.99%) |
Jun 16, 2022 | 39.74 | 40.06 | 38.80 | 39.31 | 2,074,835 | -0.54(-1.36%) |
Jun 15, 2022 | 39.67 | 40.66 | 39.25 | 39.85 | 1,827,172 | +0.94(+2.42%) |
Jun 14, 2022 | 39.23 | 39.74 | 38.52 | 38.91 | 2,149,204 | -0.14(-0.36%) |
Jun 13, 2022 | 39.75 | 40.18 | 38.54 | 39.05 | 1,857,024 | -1.86(-4.55%) |
Jun 10, 2022 | 40.70 | 41.17 | 39.84 | 40.91 | 1,291,371 | -0.92(-2.20%) |
Jun 09, 2022 | 42.04 | 42.54 | 41.26 | 41.83 | 1,251,063 | -0.81(-1.90%) |
Jun 08, 2022 | 43.48 | 43.99 | 42.48 | 42.64 | 1,226,786 | -1.14(-2.60%) |
Jun 07, 2022 | 42.88 | 43.83 | 42.66 | 43.78 | 1,349,557 | +0.32(+0.74%) |
Jun 06, 2022 | 42.88 | 43.84 | 42.34 | 43.46 | 1,129,480 | +0.81(+1.90%) |
Jun 03, 2022 | 42.74 | 43.05 | 41.71 | 42.65 | 1,467,580 | -0.50(-1.16%) |
Jun 02, 2022 | 41.90 | 43.15 | 41.90 | 43.15 | 1,588,827 | +0.70(+1.65%) |
Jun 01, 2022 | 43.39 | 44.22 | 41.86 | 42.45 | 2,650,046 | -0.89(-2.05%) |
May 31, 2022 | 43.79 | 44.34 | 43.21 | 43.34 | 1,548,642 | -0.92(-2.08%) |
May 27, 2022 | 43.30 | 44.90 | 43.30 | 44.26 | 989,167 | +0.76(+1.75%) |
May 26, 2022 | 42.62 | 44.52 | 42.15 | 43.50 | 1,507,662 | +2.59(+6.33%) |
May 25, 2022 | 38.50 | 41.46 | 38.33 | 40.91 | 1,374,061 | +2.04(+5.25%) |
May 24, 2022 | 41.01 | 41.08 | 38.23 | 38.87 | 1,356,497 | -2.94(-7.03%) |
May 23, 2022 | 40.86 | 41.85 | 39.46 | 41.81 | 1,670,957 | +1.45(+3.59%) |
May 20, 2022 | 43.06 | 43.06 | 39.57 | 40.36 | 2,101,573 | -2.31(-5.41%) |
May 19, 2022 | 43.04 | 43.85 | 42.41 | 42.67 | 2,099,138 | -0.95(-2.18%) |
May 18, 2022 | 46.67 | 46.67 | 43.32 | 43.62 | 1,627,493 | -2.87(-6.17%) |
May 17, 2022 | 44.82 | 46.58 | 44.55 | 46.49 | 1,171,451 | +2.25(+5.09%) |
May 16, 2022 | 45.10 | 45.66 | 44.14 | 44.24 | 840,130 | -0.99(-2.19%) |
May 13, 2022 | 43.62 | 45.42 | 43.46 | 45.23 | 1,507,724 | +2.23(+5.19%) |
May 12, 2022 | 42.33 | 43.80 | 41.36 | 43.00 | 2,186,490 | -0.14(-0.32%) |
May 11, 2022 | 45.00 | 47.58 | 42.76 | 43.14 | 3,765,892 | -4.40(-9.26%) |
May 10, 2022 | 46.77 | 48.40 | 45.82 | 47.54 | 2,783,377 | +2.14(+4.71%) |
May 09, 2022 | 47.76 | 48.18 | 44.98 | 45.40 | 1,701,348 | -3.25(-6.68%) |
May 06, 2022 | 48.66 | 49.42 | 47.32 | 48.65 | 1,383,543 | -0.21(-0.43%) |
May 05, 2022 | 50.67 | 50.91 | 48.08 | 48.86 | 988,859 | -2.60(-5.05%) |
May 04, 2022 | 49.96 | 51.55 | 48.46 | 51.46 | 1,191,822 | +1.09(+2.16%) |
May 03, 2022 | 50.28 | 51.14 | 48.98 | 50.37 | 1,248,885 | +0.04(+0.08%) |
May 02, 2022 | 49.48 | 50.36 | 48.51 | 50.33 | 1,329,956 | +1.08(+2.19%) |
Apr 29, 2022 | 51.61 | 51.88 | 49.00 | 49.25 | 1,098,301 | -2.39(-4.63%) |
Apr 28, 2022 | 52.00 | 52.25 | 50.35 | 51.64 | 1,130,087 | +0.21(+0.41%) |
Apr 27, 2022 | 51.62 | 52.52 | 50.00 | 51.43 | 1,258,933 | -0.39(-0.75%) |
Apr 26, 2022 | 53.31 | 53.84 | 51.77 | 51.82 | 1,153,707 | -2.09(-3.88%) |
Apr 25, 2022 | 51.98 | 54.10 | 51.41 | 53.91 | 1,345,958 | +1.39(+2.65%) |
Apr 22, 2022 | 52.69 | 53.82 | 52.39 | 52.52 | 971,678 | -0.54(-1.02%) |
Apr 21, 2022 | 54.72 | 56.00 | 52.97 | 53.06 | 1,266,827 | -0.60(-1.12%) |
Apr 20, 2022 | 52.73 | 53.81 | 52.47 | 53.66 | 1,504,768 | +1.58(+3.03%) |
Apr 19, 2022 | 50.58 | 52.78 | 50.58 | 52.08 | 1,022,731 | +1.72(+3.42%) |
Apr 18, 2022 | 49.91 | 50.58 | 49.58 | 50.36 | 761,292 | +0.19(+0.38%) |
Apr 14, 2022 | 51.27 | 52.08 | 50.10 | 50.17 | 1,005,742 | -1.02(-1.99%) |
Apr 13, 2022 | 49.43 | 51.44 | 49.43 | 51.19 | 1,328,834 | +1.84(+3.73%) |
Apr 12, 2022 | 50.60 | 51.37 | 48.69 | 49.35 | 1,523,697 | -0.47(-0.94%) |
Apr 11, 2022 | 49.34 | 50.37 | 49.09 | 49.82 | 1,041,176 | +0.50(+1.01%) |
Apr 08, 2022 | 48.73 | 50.15 | 48.26 | 49.32 | 1,086,581 | +0.68(+1.40%) |
Apr 07, 2022 | 48.80 | 49.16 | 47.85 | 48.64 | 1,130,124 | -0.01(-0.02%) |
Apr 06, 2022 | 49.19 | 49.20 | 47.52 | 48.65 | 1,318,663 | -1.29(-2.58%) |
Apr 05, 2022 | 51.12 | 52.06 | 49.57 | 49.94 | 1,386,402 | -1.67(-3.24%) |
Apr 04, 2022 | 51.02 | 51.72 | 50.44 | 51.61 | 1,020,396 | +0.69(+1.36%) |
Apr 01, 2022 | 51.06 | 51.99 | 49.94 | 50.92 | 2,071,932 | +0.01(+0.02%) |
Mar 31, 2022 | 51.32 | 52.09 | 50.89 | 50.91 | 931,564 | -0.81(-1.57%) |
Mar 30, 2022 | 52.00 | 53.01 | 51.48 | 51.72 | 703,387 | -1.11(-2.10%) |
Mar 29, 2022 | 52.38 | 53.60 | 52.03 | 52.83 | 1,205,080 | +1.35(+2.62%) |
Mar 28, 2022 | 51.71 | 51.76 | 50.17 | 51.48 | 941,760 | -0.47(-0.90%) |
Mar 25, 2022 | 52.43 | 52.43 | 51.05 | 51.95 | 1,052,966 | -0.19(-0.36%) |
Mar 24, 2022 | 51.64 | 52.28 | 50.37 | 52.14 | 1,076,695 | +0.80(+1.56%) |
Mar 23, 2022 | 50.99 | 52.04 | 50.69 | 51.34 | 858,515 | -0.46(-0.89%) |
Mar 22, 2022 | 51.94 | 52.76 | 51.33 | 51.80 | 1,116,491 | +0.18(+0.35%) |
Mar 21, 2022 | 52.49 | 53.03 | 50.88 | 51.62 | 1,142,666 | -1.56(-2.93%) |
Mar 18, 2022 | 51.88 | 53.43 | 50.85 | 53.18 | 1,852,975 | +1.69(+3.28%) |
Mar 17, 2022 | 50.96 | 51.73 | 50.40 | 51.49 | 1,005,353 | +0.05(+0.10%) |
Mar 16, 2022 | 49.19 | 51.54 | 49.04 | 51.44 | 1,353,196 | +2.90(+5.97%) |
Mar 15, 2022 | 46.87 | 48.76 | 46.87 | 48.54 | 1,045,833 | +2.12(+4.57%) |
Mar 14, 2022 | 47.71 | 48.26 | 45.28 | 46.42 | 1,427,142 | -1.17(-2.46%) |
Mar 11, 2022 | 49.20 | 49.20 | 47.42 | 47.59 | 1,046,812 | -0.59(-1.22%) |
Mar 10, 2022 | 46.46 | 48.60 | 48.18 | 1,411,411 | +0.46(+0.96%) | |
Mar 09, 2022 | 45.95 | 49.17 | 45.60 | 47.72 | 2,394,186 | +3.80(+8.65%) |
Mar 08, 2022 | 45.29 | 46.37 | 42.71 | 43.92 | 2,898,180 | -1.62(-3.56%) |
Mar 07, 2022 | 52.00 | 52.08 | 45.54 | 45.54 | 2,673,670 | -6.35(-12.24%) |
Mar 04, 2022 | 53.33 | 53.63 | 51.80 | 51.89 | 2,397,493 | -2.36(-4.35%) |
Mar 03, 2022 | 57.82 | 58.13 | 54.06 | 54.25 | 1,589,324 | -3.20(-5.57%) |
Mar 02, 2022 | 56.23 | 57.63 | 55.55 | 57.45 | 1,760,438 | +1.39(+2.48%) |
Mar 01, 2022 | 55.75 | 56.48 | 54.95 | 56.06 | 2,512,520 | +0.02(+0.04%) |
Feb 28, 2022 | 55.63 | 56.79 | 54.94 | 56.04 | 1,729,813 | -0.55(-0.97%) |
Feb 25, 2022 | 55.46 | 56.67 | 55.47 | 56.59 | 1,366,090 | +1.41(+2.56%) |
Feb 24, 2022 | 51.68 | 55.55 | 51.33 | 55.18 | 2,386,653 | +1.53(+2.85%) |
Feb 23, 2022 | 53.88 | 54.30 | 53.15 | 53.65 | 1,925,741 | +0.40(+0.75%) |
Feb 22, 2022 | 52.73 | 54.21 | 52.15 | 53.25 | 2,152,337 | -0.06(-0.11%) |
Feb 18, 2022 | 53.31 | 0 | +0.52(+0.99%) | |||
Feb 17, 2022 | 53.30 | 54.58 | 52.44 | 52.79 | 2,293,978 | -1.31(-2.42%) |
Feb 16, 2022 | 52.91 | 54.43 | 52.60 | 54.10 | 1,877,490 | +0.96(+1.81%) |
Feb 15, 2022 | 52.66 | 54.30 | 52.65 | 53.14 | 2,596,441 | +1.24(+2.39%) |
Feb 14, 2022 | 52.81 | 53.36 | 51.39 | 51.90 | 1,945,513 | -0.78(-1.48%) |
Feb 11, 2022 | 53.51 | 54.47 | 51.82 | 52.68 | 2,082,005 | -0.52(-0.98%) |
Feb 10, 2022 | 51.09 | 53.66 | 51.09 | 53.20 | 2,768,057 | +1.52(+2.94%) |
Feb 09, 2022 | 51.36 | 52.41 | 49.83 | 51.68 | 4,316,586 | +6.12(+13.43%) |
Feb 08, 2022 | 43.19 | 45.93 | 42.31 | 45.56 | 2,107,232 | +1.74(+3.97%) |
Feb 07, 2022 | 43.04 | 44.09 | 42.57 | 43.82 | 1,184,308 | +0.91(+2.12%) |
Feb 04, 2022 | 43.13 | 43.26 | 41.77 | 42.91 | 1,106,165 | -0.23(-0.53%) |
Feb 03, 2022 | 43.28 | 43.14 | 1,342,475 | -0.67(-1.53%) | ||
Feb 02, 2022 | 43.33 | 44.70 | 43.11 | 43.81 | 1,627,573 | +0.41(+0.94%) |
Feb 01, 2022 | 42.29 | 43.89 | 42.29 | 43.40 | 1,921,614 | +1.21(+2.87%) |
Jan 31, 2022 | 41.30 | 42.60 | 42.19 | 1,544,596 | +0.37(+0.88%) | |
Jan 28, 2022 | 40.80 | 41.82 | 39.44 | 41.82 | 2,448,630 | +0.58(+1.41%) |
Jan 27, 2022 | 43.37 | 43.64 | 41.02 | 41.24 | 1,611,242 | -1.62(-3.78%) |
Jan 26, 2022 | 44.89 | 44.97 | 42.29 | 42.86 | 1,421,312 | -1.21(-2.75%) |
Jan 25, 2022 | 43.77 | 44.55 | 42.72 | 44.07 | 1,291,818 | -0.72(-1.61%) |
Jan 24, 2022 | 41.98 | 45.04 | 41.23 | 44.79 | 1,906,671 | +1.41(+3.25%) |
Jan 21, 2022 | 44.78 | 44.98 | 43.35 | 43.38 | 1,416,082 | -1.80(-3.98%) |
Jan 20, 2022 | 45.80 | 47.74 | 45.15 | 45.18 | 1,450,712 | -0.68(-1.48%) |
Jan 19, 2022 | 46.84 | 47.02 | 45.24 | 45.86 | 897,556 | -0.98(-2.09%) |
Jan 18, 2022 | 48.06 | 48.33 | 46.45 | 46.84 | 991,731 | -1.23(-2.56%) |
Jan 14, 2022 | 48.07 | 0 | -0.55(-1.13%) | |||
Jan 13, 2022 | 46.51 | 48.90 | 46.51 | 48.62 | 1,174,199 | +1.66(+3.53%) |
Jan 12, 2022 | 47.49 | 47.85 | 46.25 | 46.96 | 1,401,677 | -0.71(-1.49%) |
Jan 11, 2022 | 46.79 | 47.70 | 46.12 | 47.67 | 959,542 | +0.98(+2.10%) |
Jan 10, 2022 | 46.71 | 46.92 | 45.30 | 46.69 | 1,325,143 | -0.07(-0.15%) |
Jan 07, 2022 | 46.94 | 47.44 | 46.43 | 46.76 | 792,042 | +0.10(+0.21%) |
Jan 06, 2022 | 46.88 | 47.74 | 46.37 | 46.66 | 988,443 | +0.07(+0.15%) |
Jan 05, 2022 | 46.55 | 48.18 | 45.92 | 46.59 | 1,004,451 | +0.40(+0.87%) |
Jan 04, 2022 | 46.73 | 47.02 | 45.99 | 46.19 | 1,192,149 | -0.20(-0.43%) |