Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 48.90 | 49.92 | 48.67 | 49.92 | 112,047 | +1.06(+2.16%) |
Jan 30, 2023 | 48.85 | 49.24 | 48.81 | 48.86 | 102,239 | -0.44(-0.89%) |
Jan 27, 2023 | 48.97 | 49.44 | 48.95 | 49.30 | 79,121 | +0.30(+0.62%) |
Jan 26, 2023 | 49.07 | 49.35 | 48.54 | 48.99 | 75,507 | +0.30(+0.61%) |
Jan 25, 2023 | 47.76 | 48.71 | 47.60 | 48.70 | 103,597 | +0.69(+1.43%) |
Jan 24, 2023 | 48.23 | 48.69 | 47.90 | 48.01 | 65,144 | -0.49(-1.00%) |
Jan 23, 2023 | 47.74 | 48.72 | 47.68 | 48.50 | 131,525 | +0.99(+2.08%) |
Jan 20, 2023 | 46.53 | 47.52 | 46.39 | 47.51 | 124,096 | +1.31(+2.84%) |
Jan 19, 2023 | 45.61 | 46.41 | 45.43 | 46.20 | 468,578 | +0.16(+0.35%) |
Jan 18, 2023 | 47.04 | 47.31 | 46.01 | 46.03 | 460,219 | -1.60(-3.36%) |
Jan 17, 2023 | 47.81 | 47.89 | 47.22 | 47.63 | 151,995 | -0.21(-0.44%) |
Jan 13, 2023 | 47.30 | 47.87 | 46.66 | 47.84 | 173,225 | -0.10(-0.22%) |
Jan 12, 2023 | 47.71 | 48.20 | 47.54 | 47.95 | 93,475 | +0.50(+1.06%) |
Jan 11, 2023 | 47.32 | 47.60 | 47.11 | 47.44 | 76,741 | +0.31(+0.67%) |
Jan 10, 2023 | 46.86 | 47.22 | 46.54 | 47.13 | 118,312 | +0.19(+0.41%) |
Jan 09, 2023 | 47.35 | 47.40 | 46.87 | 46.94 | 138,257 | -0.21(-0.44%) |
Jan 06, 2023 | 46.14 | 47.28 | 45.86 | 47.15 | 146,145 | +1.37(+2.99%) |
Jan 05, 2023 | 45.96 | 46.01 | 45.43 | 45.78 | 132,754 | -0.59(-1.27%) |
Jan 04, 2023 | 45.73 | 46.80 | 45.73 | 46.37 | 123,475 | +0.96(+2.12%) |
Jan 03, 2023 | 45.67 | 46.05 | 45.07 | 45.41 | 131,191 | +0.05(+0.10%) |
Dec 30, 2022 | 45.03 | 45.55 | 45.03 | 45.36 | 116,126 | -0.11(-0.25%) |
Dec 29, 2022 | 44.80 | 45.51 | 44.74 | 45.47 | 91,133 | +0.83(+1.86%) |
Dec 28, 2022 | 44.98 | 45.02 | 44.52 | 44.64 | 149,709 | -0.27(-0.59%) |
Dec 27, 2022 | 44.80 | 45.06 | 44.45 | 44.91 | 151,441 | +0.23(+0.51%) |
Dec 23, 2022 | 44.49 | 44.80 | 44.34 | 44.68 | 92,956 | +0.18(+0.41%) |
Dec 22, 2022 | 44.21 | 44.50 | 43.58 | 44.50 | 147,281 | +0.10(+0.21%) |
Dec 21, 2022 | 44.04 | 44.63 | 44.04 | 44.41 | 103,140 | +0.70(+1.59%) |
Dec 20, 2022 | 43.65 | 44.03 | 43.56 | 43.71 | 141,412 | +0.17(+0.39%) |
Dec 19, 2022 | 43.65 | 43.95 | 43.22 | 43.54 | 150,815 | -0.01(-0.02%) |
Dec 16, 2022 | 43.39 | 43.93 | 43.21 | 43.55 | 186,111 | -0.33(-0.76%) |
Dec 15, 2022 | 43.89 | 44.13 | 43.61 | 43.88 | 222,534 | -0.63(-1.41%) |
Dec 14, 2022 | 45.37 | 45.53 | 44.34 | 44.51 | 185,445 | -0.87(-1.91%) |
Dec 13, 2022 | 46.80 | 47.03 | 45.03 | 45.38 | 154,196 | -0.40(-0.88%) |
Dec 12, 2022 | 45.24 | 45.92 | 44.76 | 45.78 | 143,518 | +0.62(+1.38%) |
Dec 09, 2022 | 45.04 | 45.49 | 45.04 | 45.16 | 137,752 | -0.13(-0.29%) |
Dec 08, 2022 | 45.35 | 45.47 | 44.95 | 45.29 | 149,962 | +0.16(+0.36%) |
Dec 07, 2022 | 44.69 | 45.47 | 44.48 | 45.13 | 207,060 | +0.09(+0.21%) |
Dec 06, 2022 | 45.58 | 45.69 | 44.65 | 45.04 | 295,904 | -0.65(-1.42%) |
Dec 05, 2022 | 47.80 | 47.80 | 45.43 | 45.69 | 337,347 | -2.49(-5.17%) |
Dec 02, 2022 | 47.87 | 48.23 | 47.86 | 48.18 | 85,528 | -0.25(-0.53%) |
Dec 01, 2022 | 48.98 | 49.21 | 48.23 | 48.43 | 89,905 | -0.42(-0.87%) |
Nov 30, 2022 | 47.91 | 48.88 | 46.81 | 48.86 | 171,034 | +0.88(+1.83%) |
Nov 29, 2022 | 47.50 | 47.99 | 47.50 | 47.98 | 83,588 | +0.50(+1.05%) |
Nov 28, 2022 | 48.15 | 48.34 | 47.33 | 47.48 | 92,064 | -1.10(-2.27%) |
Nov 25, 2022 | 48.41 | 48.66 | 48.41 | 48.58 | 33,892 | +0.29(+0.61%) |
Nov 23, 2022 | 48.12 | 48.45 | 48.00 | 48.29 | 91,186 | +0.12(+0.25%) |
Nov 22, 2022 | 47.94 | 48.25 | 47.87 | 48.17 | 129,761 | +0.58(+1.23%) |
Nov 21, 2022 | 47.39 | 47.71 | 47.34 | 47.58 | 75,994 | +0.15(+0.32%) |
Nov 18, 2022 | 47.60 | 47.78 | 46.97 | 47.43 | 161,481 | +0.41(+0.88%) |
Nov 17, 2022 | 47.07 | 47.18 | 46.69 | 47.02 | 205,742 | -0.68(-1.42%) |
Nov 16, 2022 | 48.48 | 48.48 | 47.57 | 47.70 | 119,005 | -0.84(-1.73%) |
Nov 15, 2022 | 48.70 | 49.21 | 47.99 | 48.54 | 190,390 | +0.48(+1.00%) |
Nov 14, 2022 | 48.86 | 48.98 | 48.04 | 48.05 | 85,943 | -0.96(-1.96%) |
Nov 11, 2022 | 49.01 | 49.34 | 48.76 | 49.02 | 159,218 | +0.13(+0.27%) |
Nov 10, 2022 | 47.80 | 48.92 | 47.80 | 48.88 | 195,321 | +2.47(+5.32%) |
Nov 09, 2022 | 47.05 | 47.05 | 46.38 | 46.41 | 112,372 | -1.02(-2.15%) |
Nov 08, 2022 | 47.23 | 47.71 | 46.87 | 47.43 | 175,953 | +0.34(+0.72%) |
Nov 07, 2022 | 47.11 | 47.26 | 46.61 | 47.09 | 182,670 | +0.30(+0.65%) |
Nov 04, 2022 | 46.45 | 46.98 | 46.08 | 46.79 | 127,748 | +1.07(+2.35%) |
Nov 03, 2022 | 45.81 | 46.06 | 45.24 | 45.72 | 142,093 | -0.61(-1.32%) |
Nov 02, 2022 | 47.48 | 46.30 | 46.33 | 146,932 | -1.24(-2.60%) | |
Nov 01, 2022 | 47.77 | 47.77 | 47.34 | 47.56 | 78,677 | +0.11(+0.24%) |
Oct 31, 2022 | 47.32 | 47.77 | 47.19 | 47.45 | 137,133 | -0.08(-0.16%) |
Oct 28, 2022 | 46.85 | 47.54 | 46.74 | 47.53 | 112,010 | +0.97(+2.09%) |
Oct 27, 2022 | 47.15 | 47.44 | 46.53 | 46.55 | 116,740 | -0.12(-0.26%) |
Oct 26, 2022 | 46.81 | 47.23 | 46.64 | 46.68 | 81,416 | -0.03(-0.06%) |
Oct 25, 2022 | 45.57 | 46.78 | 45.57 | 46.71 | 153,822 | +0.87(+1.89%) |
Oct 24, 2022 | 45.19 | 45.98 | 45.03 | 45.84 | 195,557 | +0.96(+2.13%) |
Oct 21, 2022 | 44.04 | 45.01 | 43.59 | 44.88 | 167,767 | +0.70(+1.59%) |
Oct 20, 2022 | 45.59 | 46.06 | 43.99 | 44.18 | 187,361 | -1.57(-3.44%) |
Oct 19, 2022 | 46.70 | 47.18 | 45.55 | 45.75 | 111,808 | -1.64(-3.46%) |
Oct 18, 2022 | 47.88 | 48.30 | 46.94 | 47.39 | 122,506 | +0.09(+0.20%) |
Oct 17, 2022 | 47.13 | 47.54 | 46.80 | 47.30 | 208,643 | +1.18(+2.56%) |
Oct 14, 2022 | 47.22 | 48.00 | 46.05 | 46.12 | 299,414 | -0.75(-1.61%) |
Oct 13, 2022 | 43.99 | 47.09 | 43.84 | 46.88 | 152,228 | +2.10(+4.70%) |
Oct 12, 2022 | 44.87 | 45.31 | 44.59 | 44.77 | 145,941 | -0.21(-0.46%) |
Oct 11, 2022 | 45.38 | 45.73 | 44.69 | 44.98 | 128,784 | -0.65(-1.43%) |
Oct 10, 2022 | 46.05 | 46.30 | 45.38 | 45.63 | 144,328 | -0.25(-0.55%) |
Oct 07, 2022 | 46.54 | 46.54 | 45.67 | 45.89 | 190,869 | -1.11(-2.37%) |
Oct 06, 2022 | 47.39 | 47.70 | 46.85 | 47.00 | 75,250 | -0.74(-1.54%) |
Oct 05, 2022 | 47.53 | 47.90 | 47.33 | 47.73 | 76,548 | -0.50(-1.04%) |
Oct 04, 2022 | 46.98 | 48.26 | 46.98 | 48.23 | 153,880 | +1.90(+4.11%) |
Oct 03, 2022 | 45.73 | 46.55 | 45.00 | 46.33 | 226,215 | +1.30(+2.89%) |
Sep 30, 2022 | 45.31 | 46.04 | 45.03 | 45.03 | 95,209 | -0.28(-0.62%) |
Sep 29, 2022 | 45.31 | 45.52 | 44.71 | 45.31 | 118,192 | -0.53(-1.15%) |
Sep 28, 2022 | 45.10 | 46.14 | 45.06 | 45.84 | 136,015 | +0.92(+2.06%) |
Sep 27, 2022 | 45.83 | 45.96 | 44.48 | 44.91 | 390,417 | -0.45(-1.00%) |
Sep 26, 2022 | 45.67 | 46.26 | 45.13 | 45.37 | 114,636 | -0.67(-1.45%) |
Sep 23, 2022 | 46.23 | 46.37 | 45.29 | 46.04 | 150,169 | -0.73(-1.56%) |
Sep 22, 2022 | 48.06 | 48.18 | 46.67 | 46.77 | 607,785 | -1.23(-2.57%) |
Sep 21, 2022 | 49.05 | 49.34 | 47.95 | 48.00 | 72,618 | -0.85(-1.74%) |
Sep 20, 2022 | 48.95 | 49.16 | 48.43 | 48.85 | 59,256 | -0.44(-0.89%) |
Sep 19, 2022 | 47.94 | 49.36 | 47.94 | 49.29 | 80,922 | +0.65(+1.33%) |
Sep 16, 2022 | 48.78 | 48.86 | 48.22 | 48.64 | 160,516 | -0.81(-1.64%) |
Sep 15, 2022 | 48.79 | 50.03 | 48.79 | 49.46 | 90,467 | +0.66(+1.36%) |
Sep 14, 2022 | 48.91 | 49.20 | 48.09 | 48.79 | 69,459 | -0.05(-0.10%) |
Sep 13, 2022 | 49.67 | 49.91 | 48.66 | 48.84 | 93,747 | -1.90(-3.74%) |
Sep 12, 2022 | 50.29 | 51.03 | 50.29 | 50.74 | 106,656 | +0.50(+0.99%) |
Sep 09, 2022 | 50.00 | 50.45 | 50.00 | 50.24 | 48,829 | +0.50(+1.01%) |
Sep 08, 2022 | 48.13 | 49.76 | 48.02 | 49.74 | 95,918 | +1.29(+2.66%) |
Sep 07, 2022 | 47.15 | 48.58 | 47.11 | 48.45 | 146,512 | +1.07(+2.25%) |
Sep 06, 2022 | 48.13 | 48.14 | 46.96 | 47.38 | 109,874 | -0.53(-1.11%) |
Sep 02, 2022 | 48.79 | 49.26 | 47.71 | 47.91 | 86,501 | -0.35(-0.72%) |
Sep 01, 2022 | 48.26 | 48.30 | 47.61 | 48.26 | 158,906 | -0.13(-0.27%) |
Aug 31, 2022 | 48.89 | 49.02 | 48.32 | 48.39 | 66,884 | -0.35(-0.71%) |
Aug 30, 2022 | 49.13 | 49.20 | 48.34 | 48.74 | 105,849 | -0.16(-0.32%) |
Aug 29, 2022 | 49.13 | 49.27 | 48.69 | 48.90 | 88,584 | -0.56(-1.13%) |
Aug 26, 2022 | 51.21 | 51.21 | 49.43 | 49.46 | 84,433 | -1.50(-2.94%) |
Aug 25, 2022 | 50.42 | 51.03 | 50.23 | 50.95 | 49,664 | +0.74(+1.47%) |
Aug 24, 2022 | 50.17 | 50.44 | 49.89 | 50.21 | 71,812 | -0.03(-0.06%) |
Aug 23, 2022 | 50.37 | 50.71 | 50.19 | 50.24 | 104,817 | -0.10(-0.20%) |
Aug 22, 2022 | 50.85 | 50.85 | 50.20 | 50.35 | 68,073 | -1.23(-2.39%) |
Aug 19, 2022 | 52.10 | 52.10 | 51.35 | 51.58 | 59,648 | -0.84(-1.60%) |
Aug 18, 2022 | 52.41 | 52.49 | 52.07 | 52.42 | 173,215 | +0.05(+0.09%) |
Aug 17, 2022 | 52.35 | 52.64 | 51.97 | 52.37 | 89,259 | -0.58(-1.09%) |
Aug 16, 2022 | 52.17 | 53.18 | 52.17 | 52.95 | 58,376 | +0.52(+1.00%) |
Aug 15, 2022 | 51.87 | 52.52 | 51.85 | 52.43 | 43,426 | +0.03(+0.05%) |
Aug 12, 2022 | 52.03 | 52.40 | 51.67 | 52.40 | 40,978 | +0.70(+1.36%) |
Aug 11, 2022 | 51.28 | 51.80 | 51.28 | 51.70 | 104,643 | +0.79(+1.56%) |
Aug 10, 2022 | 50.22 | 51.21 | 50.22 | 50.91 | 95,193 | +1.33(+2.68%) |
Aug 09, 2022 | 49.44 | 49.58 | 49.25 | 49.58 | 56,692 | +0.13(+0.26%) |
Aug 08, 2022 | 49.86 | 49.97 | 49.35 | 49.45 | 68,693 | -0.18(-0.36%) |
Aug 05, 2022 | 48.80 | 49.75 | 48.76 | 49.63 | 199,625 | +0.67(+1.37%) |
Aug 04, 2022 | 49.31 | 49.35 | 48.88 | 48.95 | 96,564 | -0.50(-1.02%) |
Aug 03, 2022 | 49.14 | 49.63 | 48.96 | 49.46 | 74,725 | +0.70(+1.44%) |
Aug 02, 2022 | 49.01 | 49.25 | 48.56 | 48.76 | 89,641 | -0.61(-1.23%) |
Aug 01, 2022 | 48.98 | 49.47 | 48.61 | 49.36 | 92,773 | +0.00(+0.00%) |
Jul 29, 2022 | 48.55 | 49.51 | 48.55 | 49.36 | 85,482 | +0.86(+1.77%) |
Jul 28, 2022 | 48.59 | 48.86 | 47.83 | 48.50 | 87,539 | -0.19(-0.38%) |
Jul 27, 2022 | 47.91 | 48.95 | 47.87 | 48.69 | 151,667 | +0.90(+1.88%) |
Jul 26, 2022 | 48.34 | 48.73 | 47.68 | 47.79 | 266,076 | -0.90(-1.84%) |
Jul 25, 2022 | 48.20 | 48.90 | 47.97 | 48.69 | 112,971 | +0.85(+1.78%) |
Jul 22, 2022 | 48.49 | 48.71 | 47.56 | 47.84 | 236,585 | -0.66(-1.37%) |
Jul 21, 2022 | 48.00 | 48.54 | 47.77 | 48.50 | 189,616 | +0.26(+0.54%) |
Jul 20, 2022 | 47.78 | 48.30 | 47.59 | 48.24 | 205,726 | +0.22(+0.47%) |
Jul 19, 2022 | 47.28 | 48.21 | 47.28 | 48.02 | 109,266 | +1.17(+2.49%) |
Jul 18, 2022 | 47.20 | 47.87 | 46.61 | 46.85 | 164,878 | +0.23(+0.50%) |
Jul 15, 2022 | 45.47 | 46.86 | 45.24 | 46.62 | 100,428 | +1.76(+3.92%) |
Jul 14, 2022 | 44.89 | 45.01 | 44.40 | 44.86 | 171,257 | -0.85(-1.86%) |
Jul 13, 2022 | 46.05 | 46.05 | 45.19 | 45.71 | 214,962 | -0.77(-1.65%) |
Jul 12, 2022 | 46.20 | 47.29 | 46.13 | 46.48 | 117,131 | -0.13(-0.28%) |
Jul 11, 2022 | 46.55 | 46.81 | 46.22 | 46.61 | 162,037 | -0.36(-0.76%) |
Jul 08, 2022 | 47.27 | 47.40 | 46.70 | 46.96 | 84,387 | -0.19(-0.40%) |
Jul 07, 2022 | 46.85 | 47.34 | 46.85 | 47.15 | 104,089 | +0.66(+1.43%) |
Jul 06, 2022 | 46.68 | 46.77 | 46.02 | 46.48 | 102,660 | -0.40(-0.86%) |
Jul 05, 2022 | 45.81 | 46.89 | 45.21 | 46.89 | 113,089 | +0.16(+0.34%) |
Jul 01, 2022 | 45.90 | 46.87 | 45.40 | 46.73 | 233,089 | +0.66(+1.44%) |
Jun 30, 2022 | 45.67 | 46.61 | 44.89 | 46.06 | 219,055 | -0.44(-0.94%) |
Jun 29, 2022 | 47.06 | 47.06 | 46.31 | 46.50 | 164,427 | -0.50(-1.07%) |
Jun 28, 2022 | 47.61 | 48.25 | 46.96 | 47.01 | 144,715 | -0.22(-0.48%) |
Jun 27, 2022 | 47.86 | 47.86 | 46.99 | 47.23 | 116,534 | -0.34(-0.71%) |
Jun 24, 2022 | 45.95 | 47.58 | 45.80 | 47.57 | 145,602 | +1.97(+4.33%) |
Jun 23, 2022 | 46.08 | 46.20 | 44.86 | 45.60 | 182,234 | -0.62(-1.33%) |
Jun 22, 2022 | 45.37 | 46.37 | 45.37 | 46.21 | 179,593 | +0.13(+0.28%) |
Jun 21, 2022 | 46.25 | 46.60 | 45.86 | 46.08 | 139,794 | +0.71(+1.57%) |
Jun 17, 2022 | 44.96 | 45.88 | 44.87 | 45.37 | 207,530 | +0.59(+1.31%) |
Jun 16, 2022 | 45.44 | 45.48 | 44.58 | 44.78 | 218,255 | -1.61(-3.47%) |
Jun 15, 2022 | 46.42 | 47.14 | 45.72 | 46.39 | 277,130 | +0.45(+0.98%) |
Jun 14, 2022 | 46.00 | 46.77 | 45.48 | 45.94 | 204,261 | +0.05(+0.10%) |
Jun 13, 2022 | 45.90 | 46.62 | 45.56 | 45.90 | 370,597 | -1.31(-2.77%) |
Jun 10, 2022 | 47.95 | 48.34 | 47.05 | 47.20 | 259,217 | -1.87(-3.81%) |
Jun 09, 2022 | 50.47 | 50.54 | 49.06 | 49.07 | 165,106 | -1.63(-3.21%) |
Jun 08, 2022 | 51.03 | 51.11 | 50.35 | 50.70 | 152,020 | -0.80(-1.55%) |
Jun 07, 2022 | 50.59 | 51.53 | 50.51 | 51.50 | 145,705 | +0.35(+0.69%) |
Jun 06, 2022 | 51.36 | 51.96 | 51.11 | 51.15 | 97,383 | +0.21(+0.42%) |
Jun 03, 2022 | 51.09 | 51.27 | 50.77 | 50.93 | 115,952 | -0.63(-1.23%) |
Jun 02, 2022 | 50.59 | 51.56 | 50.31 | 51.56 | 149,757 | +0.96(+1.89%) |
Jun 01, 2022 | 51.52 | 51.65 | 49.96 | 50.61 | 372,239 | -0.93(-1.80%) |
May 31, 2022 | 50.78 | 51.82 | 50.43 | 51.54 | 163,202 | +0.20(+0.40%) |
May 27, 2022 | 50.71 | 51.33 | 50.63 | 51.33 | 157,326 | +0.73(+1.45%) |
May 26, 2022 | 49.81 | 50.82 | 49.81 | 50.60 | 186,662 | +1.17(+2.37%) |
May 25, 2022 | 48.28 | 49.72 | 48.28 | 49.43 | 179,015 | +1.00(+2.07%) |
May 24, 2022 | 48.48 | 48.62 | 47.34 | 48.42 | 400,755 | -0.33(-0.69%) |
May 23, 2022 | 48.11 | 49.17 | 47.84 | 48.76 | 309,249 | +1.54(+3.27%) |
May 20, 2022 | 47.66 | 47.82 | 46.17 | 47.22 | 309,974 | -0.01(-0.02%) |
May 19, 2022 | 46.84 | 47.63 | 46.84 | 47.23 | 350,542 | -0.29(-0.61%) |
May 18, 2022 | 48.22 | 48.43 | 47.28 | 47.51 | 155,923 | -1.26(-2.59%) |
May 17, 2022 | 48.00 | 48.86 | 47.83 | 48.78 | 185,046 | +1.74(+3.69%) |
May 16, 2022 | 47.57 | 47.66 | 46.71 | 47.04 | 194,200 | -0.60(-1.27%) |
May 13, 2022 | 47.93 | 48.23 | 47.25 | 47.64 | 244,911 | +0.28(+0.59%) |
May 12, 2022 | 47.06 | 47.70 | 46.37 | 47.37 | 587,843 | +0.02(+0.04%) |
May 11, 2022 | 48.27 | 49.36 | 47.33 | 47.35 | 327,206 | -0.98(-2.02%) |
May 10, 2022 | 49.20 | 49.57 | 47.41 | 48.32 | 321,264 | -0.55(-1.12%) |
May 09, 2022 | 48.94 | 49.41 | 48.48 | 48.87 | 447,805 | -0.78(-1.57%) |
May 06, 2022 | 50.22 | 50.22 | 48.93 | 49.65 | 292,907 | -0.68(-1.35%) |
May 05, 2022 | 51.23 | 51.23 | 49.46 | 50.33 | 240,032 | -1.57(-3.02%) |
May 04, 2022 | 50.50 | 51.95 | 50.06 | 51.90 | 279,489 | +1.41(+2.80%) |
May 03, 2022 | 49.95 | 50.83 | 49.89 | 50.49 | 325,037 | +0.66(+1.32%) |
May 02, 2022 | 49.57 | 49.84 | 48.65 | 49.83 | 502,654 | +0.61(+1.25%) |
Apr 29, 2022 | 50.59 | 51.00 | 49.09 | 49.21 | 250,775 | -1.65(-3.25%) |
Apr 28, 2022 | 50.83 | 50.98 | 49.92 | 50.87 | 236,137 | +0.51(+1.01%) |
Apr 27, 2022 | 50.32 | 50.79 | 49.96 | 50.36 | 294,446 | +0.06(+0.13%) |
Apr 26, 2022 | 50.95 | 51.55 | 50.27 | 50.29 | 241,674 | -1.40(-2.71%) |
Apr 25, 2022 | 51.14 | 51.76 | 50.14 | 51.69 | 309,848 | +0.12(+0.23%) |
Apr 22, 2022 | 52.70 | 52.85 | 51.53 | 51.57 | 417,858 | -0.98(-1.87%) |
Apr 21, 2022 | 53.93 | 54.38 | 52.29 | 52.56 | 277,124 | -0.95(-1.77%) |
Apr 20, 2022 | 53.47 | 54.26 | 53.34 | 53.51 | 252,624 | +0.42(+0.79%) |
Apr 19, 2022 | 52.07 | 53.16 | 52.00 | 53.09 | 231,164 | +1.28(+2.47%) |
Apr 18, 2022 | 51.46 | 52.08 | 51.41 | 51.81 | 242,876 | +0.16(+0.31%) |
Apr 14, 2022 | 51.94 | 52.44 | 51.43 | 51.65 | 264,691 | -0.24(-0.47%) |
Apr 13, 2022 | 51.11 | 51.91 | 50.90 | 51.89 | 337,306 | +0.29(+0.56%) |
Apr 12, 2022 | 52.42 | 52.99 | 51.26 | 51.60 | 2,739,947 | -0.81(-1.54%) |
Apr 11, 2022 | 52.16 | 53.40 | 52.09 | 52.41 | 816,526 | +0.07(+0.14%) |
Apr 08, 2022 | 52.27 | 52.79 | 51.87 | 52.33 | 438,757 | +0.20(+0.39%) |
Apr 07, 2022 | 52.68 | 52.88 | 51.43 | 52.13 | 2,291,013 | -0.53(-1.01%) |
Apr 06, 2022 | 53.13 | 53.13 | 52.56 | 52.66 | 451,338 | -0.69(-1.29%) |
Apr 05, 2022 | 53.66 | 54.20 | 53.28 | 53.35 | 197,492 | -0.43(-0.79%) |
Apr 04, 2022 | 53.78 | 54.07 | 52.84 | 53.77 | 458,520 | -0.06(-0.12%) |
Apr 01, 2022 | 55.35 | 55.39 | 53.65 | 53.84 | 377,797 | -0.89(-1.63%) |
Mar 31, 2022 | 56.01 | 56.40 | 54.73 | 54.73 | 263,978 | -1.45(-2.58%) |
Mar 30, 2022 | 57.85 | 57.85 | 55.73 | 56.18 | 628,490 | -1.60(-2.77%) |
Mar 29, 2022 | 57.90 | 58.42 | 57.30 | 57.78 | 195,956 | +0.72(+1.25%) |
Mar 28, 2022 | 57.56 | 57.56 | 56.22 | 57.06 | 255,227 | -0.68(-1.17%) |
Mar 25, 2022 | 56.95 | 57.84 | 56.86 | 57.74 | 129,769 | +1.02(+1.80%) |
Mar 24, 2022 | 56.88 | 57.05 | 56.20 | 56.72 | 447,713 | +0.38(+0.68%) |
Mar 23, 2022 | 57.61 | 57.79 | 56.28 | 56.34 | 199,487 | -1.71(-2.95%) |
Mar 22, 2022 | 57.67 | 58.62 | 57.67 | 58.05 | 124,580 | +1.12(+1.97%) |
Mar 21, 2022 | 57.51 | 57.92 | 56.40 | 56.93 | 179,504 | -0.20(-0.36%) |
Mar 18, 2022 | 56.98 | 57.32 | 55.92 | 57.13 | 139,357 | -0.09(-0.16%) |
Mar 17, 2022 | 56.89 | 57.24 | 56.00 | 57.23 | 144,701 | -0.37(-0.64%) |
Mar 16, 2022 | 56.45 | 57.76 | 56.41 | 57.60 | 246,451 | +2.01(+3.61%) |
Mar 15, 2022 | 55.72 | 55.94 | 54.83 | 55.59 | 193,932 | +0.31(+0.57%) |
Mar 14, 2022 | 55.52 | 56.40 | 54.92 | 55.27 | 205,362 | +0.65(+1.19%) |
Mar 11, 2022 | 55.51 | 56.20 | 54.58 | 54.63 | 217,829 | -0.44(-0.81%) |
Mar 10, 2022 | 54.76 | 54.40 | 55.07 | 385,436 | -0.42(-0.75%) | |
Mar 09, 2022 | 55.23 | 56.11 | 55.22 | 55.49 | 182,354 | +1.91(+3.57%) |
Mar 08, 2022 | 53.78 | 55.20 | 53.06 | 53.57 | 368,734 | +0.44(+0.84%) |
Mar 07, 2022 | 55.26 | 55.62 | 53.10 | 53.13 | 370,381 | -2.57(-4.62%) |
Mar 04, 2022 | 56.58 | 56.58 | 54.99 | 55.70 | 285,864 | -2.06(-3.57%) |
Mar 03, 2022 | 58.30 | 58.47 | 57.22 | 57.76 | 278,664 | -0.31(-0.54%) |
Mar 02, 2022 | 56.25 | 58.48 | 56.25 | 58.08 | 306,536 | +2.53(+4.55%) |
Mar 01, 2022 | 58.81 | 58.81 | 55.15 | 55.55 | 276,727 | -3.72(-6.27%) |
Feb 28, 2022 | 58.10 | 59.45 | 57.88 | 59.27 | 228,741 | -0.16(-0.26%) |
Feb 25, 2022 | 57.24 | 59.55 | 58.00 | 59.43 | 269,889 | +2.78(+4.90%) |
Feb 24, 2022 | 55.63 | 56.83 | 54.79 | 56.65 | 552,835 | -1.17(-2.02%) |
Feb 23, 2022 | 59.68 | 59.82 | 57.61 | 57.82 | 177,873 | -1.30(-2.21%) |
Feb 22, 2022 | 59.25 | 59.70 | 58.61 | 59.12 | 183,993 | +0.05(+0.08%) |
Feb 18, 2022 | 59.08 | 0 | -0.15(-0.25%) | |||
Feb 17, 2022 | 60.57 | 60.60 | 59.10 | 59.22 | 163,103 | -1.96(-3.21%) |
Feb 16, 2022 | 60.55 | 61.45 | 60.35 | 61.19 | 108,015 | +0.26(+0.43%) |
Feb 15, 2022 | 60.43 | 61.00 | 60.26 | 60.93 | 149,895 | +1.37(+2.30%) |
Feb 14, 2022 | 60.38 | 60.67 | 58.98 | 59.56 | 153,975 | -0.63(-1.05%) |
Feb 11, 2022 | 60.46 | 61.68 | 59.73 | 60.19 | 207,702 | -0.69(-1.14%) |
Feb 10, 2022 | 61.02 | 62.11 | 60.63 | 60.88 | 188,132 | -0.24(-0.39%) |
Feb 09, 2022 | 61.54 | 61.62 | 60.97 | 61.12 | 1,018,103 | -0.24(-0.39%) |
Feb 08, 2022 | 60.74 | 61.47 | 60.64 | 61.36 | 295,862 | +1.28(+2.12%) |
Feb 07, 2022 | 60.06 | 60.46 | 59.65 | 60.08 | 249,245 | +0.15(+0.25%) |
Feb 04, 2022 | 59.30 | 60.37 | 59.11 | 59.94 | 192,783 | +1.00(+1.70%) |
Feb 03, 2022 | 59.58 | 58.81 | 58.94 | 414,086 | -0.62(-1.04%) | |
Feb 02, 2022 | 59.36 | 59.68 | 58.74 | 59.56 | 180,349 | +0.24(+0.41%) |