Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 47.83 | 49.68 | 47.57 | 49.68 | 13,787 | +1.51(+3.13%) |
Nov 29, 2022 | 48.05 | 48.50 | 48.05 | 48.17 | 13,903 | +0.13(+0.27%) |
Nov 28, 2022 | 48.55 | 48.63 | 48.04 | 48.04 | 6,608 | -0.81(-1.66%) |
Nov 25, 2022 | 49.01 | 49.07 | 48.85 | 48.85 | 3,474 | -0.18(-0.36%) |
Nov 23, 2022 | 48.70 | 49.08 | 48.64 | 49.03 | 7,646 | +0.39(+0.79%) |
Nov 22, 2022 | 47.92 | 48.65 | 47.92 | 48.65 | 12,938 | +0.68(+1.43%) |
Nov 21, 2022 | 48.10 | 48.13 | 47.76 | 47.96 | 16,898 | -0.48(-0.98%) |
Nov 18, 2022 | 48.52 | 48.60 | 48.30 | 48.44 | 7,250 | +0.51(+1.05%) |
Nov 17, 2022 | 47.41 | 48.04 | 47.38 | 47.93 | 69,353 | -0.33(-0.68%) |
Nov 16, 2022 | 48.40 | 48.56 | 48.25 | 48.26 | 3,673 | -1.22(-2.46%) |
Nov 15, 2022 | 49.50 | 49.91 | 49.38 | 49.48 | 8,995 | +1.06(+2.19%) |
Nov 14, 2022 | 48.69 | 49.01 | 48.42 | 48.42 | 7,617 | -0.87(-1.77%) |
Nov 11, 2022 | 48.24 | 49.59 | 48.24 | 49.29 | 32,144 | +1.32(+2.75%) |
Nov 10, 2022 | 45.90 | 48.05 | 45.90 | 47.97 | 6,161 | +3.25(+7.26%) |
Nov 09, 2022 | 45.63 | 45.63 | 44.62 | 44.72 | 4,729 | -1.44(-3.11%) |
Nov 08, 2022 | 46.07 | 46.51 | 45.97 | 46.16 | 5,281 | +0.05(+0.10%) |
Nov 07, 2022 | 45.82 | 46.30 | 45.59 | 46.11 | 18,542 | +0.38(+0.82%) |
Nov 04, 2022 | 45.87 | 46.12 | 45.08 | 45.74 | 9,925 | +0.73(+1.63%) |
Nov 03, 2022 | 45.59 | 45.59 | 44.51 | 45.00 | 21,766 | -0.67(-1.47%) |
Nov 02, 2022 | 47.22 | 45.67 | 45.67 | 14,743 | -1.63(-3.45%) | |
Nov 01, 2022 | 47.23 | 47.54 | 46.93 | 47.31 | 24,741 | +0.30(+0.63%) |
Oct 31, 2022 | 46.75 | 47.27 | 46.75 | 47.01 | 6,704 | -0.07(-0.15%) |
Oct 28, 2022 | 46.59 | 47.16 | 46.27 | 47.08 | 8,259 | +0.78(+1.69%) |
Oct 27, 2022 | 46.99 | 47.14 | 46.30 | 46.30 | 8,575 | -0.40(-0.85%) |
Oct 26, 2022 | 46.37 | 47.73 | 46.37 | 46.69 | 58,938 | +0.13(+0.28%) |
Oct 25, 2022 | 46.11 | 46.69 | 46.11 | 46.57 | 13,391 | +1.39(+3.07%) |
Oct 24, 2022 | 44.71 | 45.32 | 44.71 | 45.18 | 17,512 | +0.26(+0.57%) |
Oct 21, 2022 | 43.92 | 45.06 | 43.92 | 44.92 | 12,876 | +1.11(+2.53%) |
Oct 20, 2022 | 44.25 | 44.98 | 43.65 | 43.81 | 22,078 | -0.27(-0.61%) |
Oct 19, 2022 | 43.65 | 44.09 | 43.50 | 44.08 | 5,132 | -0.99(-2.19%) |
Oct 18, 2022 | 45.32 | 45.45 | 44.76 | 45.07 | 9,420 | +0.34(+0.75%) |
Oct 17, 2022 | 44.49 | 45.04 | 44.49 | 44.73 | 87,088 | +1.24(+2.84%) |
Oct 14, 2022 | 45.50 | 45.50 | 43.49 | 43.49 | 11,359 | -1.49(-3.30%) |
Oct 13, 2022 | 42.72 | 45.26 | 42.66 | 44.98 | 17,773 | +1.06(+2.41%) |
Oct 12, 2022 | 43.94 | 44.23 | 43.92 | 43.92 | 7,256 | -0.51(-1.14%) |
Oct 11, 2022 | 43.97 | 44.82 | 43.81 | 44.43 | 6,183 | -0.23(-0.51%) |
Oct 10, 2022 | 44.54 | 44.88 | 44.48 | 44.65 | 10,082 | -0.15(-0.33%) |
Oct 07, 2022 | 45.11 | 45.49 | 44.69 | 44.80 | 22,302 | -1.54(-3.31%) |
Oct 06, 2022 | 46.25 | 46.53 | 46.24 | 46.34 | 4,833 | -0.20(-0.43%) |
Oct 05, 2022 | 46.07 | 46.63 | 45.83 | 46.54 | 4,133 | -0.34(-0.72%) |
Oct 04, 2022 | 46.27 | 46.87 | 46.27 | 46.87 | 4,366 | +1.58(+3.48%) |
Oct 03, 2022 | 44.76 | 45.33 | 44.76 | 45.30 | 7,285 | +1.32(+3.00%) |
Sep 30, 2022 | 44.48 | 45.09 | 43.91 | 43.98 | 6,826 | -0.26(-0.58%) |
Sep 29, 2022 | 44.13 | 44.26 | 43.73 | 44.24 | 8,931 | -0.81(-1.80%) |
Sep 28, 2022 | 44.25 | 45.35 | 44.24 | 45.05 | 33,932 | +1.33(+3.03%) |
Sep 27, 2022 | 43.93 | 44.35 | 43.36 | 43.72 | 11,541 | +0.38(+0.87%) |
Sep 26, 2022 | 44.40 | 44.44 | 43.35 | 43.35 | 11,509 | -0.51(-1.17%) |
Sep 23, 2022 | 43.98 | 43.98 | 43.24 | 43.86 | 28,883 | -0.67(-1.51%) |
Sep 22, 2022 | 45.05 | 45.05 | 44.43 | 44.53 | 15,417 | -1.15(-2.51%) |
Sep 21, 2022 | 46.70 | 47.14 | 45.68 | 45.68 | 13,394 | -0.44(-0.94%) |
Sep 20, 2022 | 45.98 | 46.16 | 45.84 | 46.12 | 2,840 | -0.64(-1.38%) |
Sep 19, 2022 | 46.54 | 46.87 | 46.33 | 46.76 | 6,363 | +0.20(+0.44%) |
Sep 16, 2022 | 46.12 | 46.56 | 46.03 | 46.56 | 11,054 | -0.66(-1.40%) |
Sep 15, 2022 | 47.38 | 47.83 | 47.14 | 47.22 | 8,691 | -0.22(-0.47%) |
Sep 14, 2022 | 47.32 | 47.72 | 47.07 | 47.44 | 10,623 | -0.04(-0.08%) |
Sep 13, 2022 | 48.27 | 48.37 | 47.47 | 47.47 | 5,266 | -2.27(-4.56%) |
Sep 12, 2022 | 49.80 | 49.80 | 49.34 | 49.74 | 13,343 | +0.50(+1.03%) |
Sep 09, 2022 | 49.14 | 49.49 | 49.10 | 49.24 | 7,401 | +0.98(+2.03%) |
Sep 08, 2022 | 48.49 | 48.49 | 47.37 | 48.26 | 5,589 | +0.42(+0.89%) |
Sep 07, 2022 | 46.95 | 47.88 | 46.92 | 47.83 | 8,220 | +1.48(+3.18%) |
Sep 06, 2022 | 46.79 | 47.45 | 46.36 | 46.36 | 7,554 | -0.87(-1.84%) |
Sep 02, 2022 | 47.84 | 48.33 | 47.02 | 47.22 | 6,579 | -0.53(-1.10%) |
Sep 01, 2022 | 47.73 | 47.77 | 47.09 | 47.75 | 14,898 | -0.91(-1.88%) |
Aug 31, 2022 | 49.20 | 49.20 | 48.54 | 48.67 | 17,024 | -0.52(-1.06%) |
Aug 30, 2022 | 49.57 | 49.66 | 49.01 | 49.19 | 19,638 | -0.72(-1.44%) |
Aug 29, 2022 | 50.31 | 50.31 | 49.91 | 49.91 | 8,723 | -0.49(-0.98%) |
Aug 26, 2022 | 51.46 | 51.46 | 50.40 | 50.40 | 5,788 | -2.13(-4.05%) |
Aug 25, 2022 | 52.30 | 52.53 | 52.27 | 52.53 | 2,124 | +1.07(+2.08%) |
Aug 24, 2022 | 51.42 | 51.83 | 51.42 | 51.46 | 7,732 | +0.08(+0.15%) |
Aug 23, 2022 | 51.41 | 51.85 | 51.32 | 51.38 | 8,815 | +0.07(+0.13%) |
Aug 22, 2022 | 51.63 | 51.63 | 51.31 | 51.31 | 3,996 | -1.30(-2.46%) |
Aug 19, 2022 | 53.41 | 53.41 | 52.39 | 52.61 | 5,802 | -0.96(-1.79%) |
Aug 18, 2022 | 53.09 | 53.72 | 52.99 | 53.57 | 6,800 | +0.32(+0.60%) |
Aug 17, 2022 | 53.38 | 53.38 | 53.02 | 53.25 | 5,512 | -0.93(-1.72%) |
Aug 16, 2022 | 54.07 | 54.68 | 53.86 | 54.18 | 6,671 | -0.47(-0.85%) |
Aug 15, 2022 | 54.25 | 54.65 | 54.03 | 54.65 | 9,490 | +0.24(+0.44%) |
Aug 12, 2022 | 53.94 | 54.45 | 53.94 | 54.41 | 3,818 | +1.03(+1.93%) |
Aug 11, 2022 | 54.26 | 54.28 | 53.38 | 53.38 | 6,702 | -0.17(-0.31%) |
Aug 10, 2022 | 53.03 | 53.55 | 52.95 | 53.55 | 14,796 | +1.57(+3.03%) |
Aug 09, 2022 | 53.04 | 53.04 | 51.69 | 51.98 | 9,745 | -1.91(-3.54%) |
Aug 08, 2022 | 54.21 | 54.64 | 53.78 | 53.89 | 5,266 | +0.14(+0.26%) |
Aug 05, 2022 | 52.64 | 53.75 | 52.64 | 53.75 | 1,766 | +0.64(+1.21%) |
Aug 04, 2022 | 53.83 | 53.83 | 52.87 | 53.11 | 7,898 | -0.14(-0.26%) |
Aug 03, 2022 | 52.60 | 53.43 | 52.52 | 53.24 | 13,233 | +0.78(+1.49%) |
Aug 02, 2022 | 52.01 | 52.79 | 52.01 | 52.46 | 5,357 | +0.03(+0.06%) |
Aug 01, 2022 | 52.13 | 52.75 | 52.13 | 52.43 | 2,871 | +0.09(+0.17%) |
Jul 29, 2022 | 52.41 | 52.41 | 51.75 | 52.34 | 3,724 | +0.16(+0.30%) |
Jul 28, 2022 | 50.89 | 52.18 | 50.84 | 52.18 | 17,949 | +1.09(+2.12%) |
Jul 27, 2022 | 50.22 | 51.33 | 50.06 | 51.10 | 13,732 | +1.67(+3.37%) |
Jul 26, 2022 | 49.72 | 49.76 | 49.43 | 49.43 | 4,532 | -0.60(-1.21%) |
Jul 25, 2022 | 49.81 | 50.19 | 49.81 | 50.04 | 7,236 | +0.22(+0.44%) |
Jul 22, 2022 | 50.30 | 50.50 | 49.49 | 49.82 | 6,107 | -1.23(-2.40%) |
Jul 21, 2022 | 50.99 | 51.21 | 50.53 | 51.04 | 5,900 | +0.41(+0.81%) |
Jul 20, 2022 | 49.65 | 50.73 | 49.65 | 50.63 | 8,073 | +1.27(+2.57%) |
Jul 19, 2022 | 48.59 | 49.51 | 48.59 | 49.36 | 16,787 | +1.74(+3.66%) |
Jul 18, 2022 | 48.32 | 48.48 | 47.49 | 47.62 | 9,699 | -0.07(-0.15%) |
Jul 15, 2022 | 46.90 | 47.81 | 46.90 | 47.69 | 3,006 | +1.02(+2.18%) |
Jul 14, 2022 | 46.22 | 46.67 | 45.74 | 46.67 | 10,861 | -0.23(-0.50%) |
Jul 13, 2022 | 45.95 | 47.43 | 45.95 | 46.91 | 7,300 | -0.04(-0.08%) |
Jul 12, 2022 | 47.10 | 47.39 | 46.69 | 46.95 | 16,611 | -0.04(-0.09%) |
Jul 11, 2022 | 47.41 | 47.44 | 46.99 | 46.99 | 4,997 | -0.96(-2.00%) |
Jul 08, 2022 | 47.69 | 48.03 | 47.55 | 47.95 | 2,227 | -0.02(-0.04%) |
Jul 07, 2022 | 47.20 | 47.98 | 47.20 | 47.97 | 9,035 | +1.58(+3.41%) |
Jul 06, 2022 | 46.42 | 46.84 | 45.92 | 46.38 | 6,615 | -0.15(-0.32%) |
Jul 05, 2022 | 45.75 | 46.56 | 45.21 | 46.53 | 4,537 | +0.54(+1.18%) |
Jul 01, 2022 | 46.54 | 46.54 | 45.48 | 45.99 | 7,150 | -0.17(-0.36%) |
Jun 30, 2022 | 45.22 | 46.48 | 45.22 | 46.16 | 8,662 | -0.23(-0.49%) |
Jun 29, 2022 | 46.07 | 46.39 | 45.92 | 46.39 | 13,747 | -0.43(-0.93%) |
Jun 28, 2022 | 48.26 | 48.30 | 46.82 | 46.82 | 7,019 | -1.19(-2.47%) |
Jun 27, 2022 | 47.71 | 48.34 | 47.71 | 48.01 | 129,776 | +0.26(+0.54%) |
Jun 24, 2022 | 47.07 | 47.81 | 47.07 | 47.75 | 4,963 | +1.35(+2.92%) |
Jun 23, 2022 | 45.55 | 46.41 | 45.55 | 46.40 | 5,762 | +0.91(+2.01%) |
Jun 22, 2022 | 45.26 | 45.67 | 45.26 | 45.48 | 7,117 | -0.07(-0.15%) |
Jun 21, 2022 | 45.39 | 46.08 | 45.39 | 45.55 | 2,278 | +0.72(+1.61%) |
Jun 17, 2022 | 44.83 | 45.14 | 44.73 | 44.83 | 4,778 | +0.67(+1.52%) |
Jun 16, 2022 | 44.69 | 44.69 | 43.91 | 44.15 | 11,216 | -2.65(-5.66%) |
Jun 15, 2022 | 46.76 | 46.90 | 46.17 | 46.80 | 5,539 | +0.73(+1.58%) |
Jun 14, 2022 | 46.00 | 46.08 | 45.71 | 46.08 | 8,905 | +0.25(+0.55%) |
Jun 13, 2022 | 47.74 | 47.74 | 45.79 | 45.82 | 8,589 | -2.53(-5.24%) |
Jun 10, 2022 | 48.81 | 48.88 | 48.36 | 48.36 | 2,372 | -1.38(-2.77%) |
Jun 09, 2022 | 50.67 | 50.67 | 49.74 | 49.74 | 22,080 | -1.10(-2.16%) |
Jun 08, 2022 | 51.29 | 51.57 | 50.81 | 50.84 | 4,481 | -0.81(-1.56%) |
Jun 07, 2022 | 50.58 | 51.79 | 50.58 | 51.64 | 14,788 | +0.45(+0.89%) |
Jun 06, 2022 | 51.61 | 51.83 | 51.19 | 51.19 | 6,071 | +0.09(+0.17%) |
Jun 03, 2022 | 51.33 | 51.35 | 51.09 | 51.10 | 5,303 | -0.81(-1.56%) |
Jun 02, 2022 | 50.96 | 52.00 | 50.96 | 51.91 | 4,677 | +1.53(+3.04%) |
Jun 01, 2022 | 50.16 | 50.70 | 50.00 | 50.38 | 5,618 | -0.13(-0.26%) |
May 31, 2022 | 50.35 | 50.72 | 50.35 | 50.51 | 14,289 | -0.79(-1.54%) |
May 27, 2022 | 50.73 | 51.30 | 50.71 | 51.30 | 20,462 | +1.21(+2.42%) |
May 26, 2022 | 49.40 | 50.23 | 49.40 | 50.09 | 6,881 | +1.51(+3.10%) |
May 25, 2022 | 47.76 | 48.97 | 47.76 | 48.58 | 7,718 | +0.92(+1.93%) |
May 24, 2022 | 47.55 | 47.84 | 47.17 | 47.66 | 17,006 | -1.13(-2.31%) |
May 23, 2022 | 48.98 | 48.99 | 48.23 | 48.79 | 5,585 | +0.58(+1.21%) |
May 20, 2022 | 48.66 | 48.66 | 46.92 | 48.20 | 7,676 | -0.01(-0.02%) |
May 19, 2022 | 47.90 | 48.83 | 47.55 | 48.21 | 5,241 | +0.48(+1.01%) |
May 18, 2022 | 49.23 | 49.40 | 47.56 | 47.73 | 20,862 | -2.09(-4.20%) |
May 17, 2022 | 49.02 | 49.83 | 49.02 | 49.83 | 5,208 | +1.71(+3.55%) |
May 16, 2022 | 48.78 | 48.78 | 48.12 | 48.12 | 1,842 | -0.58(-1.20%) |
May 13, 2022 | 47.75 | 48.83 | 47.75 | 48.70 | 252,115 | +1.79(+3.82%) |
May 12, 2022 | 45.62 | 47.08 | 45.62 | 46.91 | 19,493 | +1.05(+2.30%) |
May 11, 2022 | 47.79 | 47.96 | 45.84 | 45.85 | 14,163 | -1.43(-3.03%) |
May 10, 2022 | 48.67 | 48.67 | 46.49 | 47.29 | 35,219 | -0.31(-0.64%) |
May 09, 2022 | 48.63 | 48.74 | 47.40 | 47.59 | 20,889 | -1.93(-3.89%) |
May 06, 2022 | 50.11 | 50.31 | 49.22 | 49.52 | 31,128 | -1.13(-2.22%) |
May 05, 2022 | 52.30 | 52.30 | 50.20 | 50.65 | 18,546 | -2.54(-4.78%) |
May 04, 2022 | 51.52 | 53.22 | 50.98 | 53.19 | 13,421 | +1.84(+3.58%) |
May 03, 2022 | 51.54 | 51.62 | 50.88 | 51.35 | 17,789 | +0.30(+0.58%) |
May 02, 2022 | 50.70 | 51.12 | 49.95 | 51.05 | 10,402 | +0.79(+1.57%) |
Apr 29, 2022 | 52.36 | 52.36 | 50.25 | 50.26 | 13,078 | -1.64(-3.16%) |
Apr 28, 2022 | 50.93 | 52.06 | 50.30 | 51.90 | 13,938 | +1.06(+2.08%) |
Apr 27, 2022 | 51.33 | 51.41 | 50.76 | 50.84 | 7,223 | -0.25(-0.48%) |
Apr 26, 2022 | 51.62 | 51.71 | 51.09 | 51.09 | 8,865 | -1.61(-3.06%) |
Apr 25, 2022 | 51.89 | 52.70 | 51.24 | 52.70 | 18,196 | +0.69(+1.32%) |
Apr 22, 2022 | 53.25 | 53.25 | 51.95 | 52.02 | 11,298 | -1.69(-3.14%) |
Apr 21, 2022 | 55.12 | 55.13 | 53.50 | 53.70 | 7,718 | -0.93(-1.70%) |
Apr 20, 2022 | 55.45 | 55.45 | 54.63 | 54.63 | 5,097 | -0.27(-0.49%) |
Apr 19, 2022 | 53.31 | 54.97 | 53.31 | 54.90 | 4,772 | +1.44(+2.69%) |
Apr 18, 2022 | 53.66 | 53.66 | 53.20 | 53.46 | 5,215 | -0.47(-0.88%) |
Apr 14, 2022 | 54.51 | 54.51 | 53.82 | 53.94 | 5,090 | -0.70(-1.28%) |
Apr 13, 2022 | 53.60 | 54.67 | 53.60 | 54.64 | 10,359 | +1.28(+2.39%) |
Apr 12, 2022 | 54.54 | 54.78 | 53.36 | 53.36 | 8,063 | -0.04(-0.07%) |
Apr 11, 2022 | 53.65 | 53.65 | 53.23 | 53.40 | 5,395 | -0.05(-0.09%) |
Apr 08, 2022 | 54.00 | 54.11 | 53.45 | 53.45 | 3,719 | -0.95(-1.75%) |
Apr 07, 2022 | 54.29 | 54.40 | 53.62 | 54.40 | 3,273 | +0.26(+0.48%) |
Apr 06, 2022 | 54.61 | 54.61 | 53.80 | 54.15 | 9,343 | -1.64(-2.94%) |
Apr 05, 2022 | 56.57 | 56.57 | 55.78 | 55.79 | 7,726 | -1.24(-2.17%) |
Apr 04, 2022 | 57.56 | 57.56 | 56.85 | 57.02 | 1,758 | +0.34(+0.59%) |
Apr 01, 2022 | 57.01 | 57.20 | 56.36 | 56.69 | 12,950 | -0.04(-0.07%) |
Mar 31, 2022 | 57.23 | 57.23 | 56.73 | 56.73 | 5,315 | -0.54(-0.95%) |
Mar 30, 2022 | 58.31 | 58.35 | 57.27 | 57.27 | 2,197 | -1.32(-2.26%) |
Mar 29, 2022 | 58.05 | 58.65 | 58.05 | 58.59 | 3,427 | +1.73(+3.05%) |
Mar 28, 2022 | 56.93 | 56.93 | 56.35 | 56.86 | 5,090 | +0.05(+0.09%) |
Mar 25, 2022 | 57.49 | 57.49 | 56.67 | 56.81 | 6,846 | -0.55(-0.96%) |
Mar 24, 2022 | 56.87 | 57.39 | 56.78 | 57.36 | 5,592 | +0.51(+0.90%) |
Mar 23, 2022 | 58.18 | 58.18 | 56.84 | 56.85 | 4,309 | -1.33(-2.29%) |
Mar 22, 2022 | 59.33 | 59.33 | 57.97 | 58.18 | 4,696 | +0.76(+1.32%) |
Mar 21, 2022 | 58.10 | 58.10 | 57.42 | 57.42 | 3,535 | -0.92(-1.58%) |
Mar 18, 2022 | 57.09 | 58.35 | 57.09 | 58.35 | 3,199 | +0.93(+1.62%) |
Mar 17, 2022 | 56.33 | 57.43 | 56.33 | 57.42 | 10,886 | +1.87(+3.37%) |
Mar 16, 2022 | 54.61 | 55.83 | 54.61 | 55.55 | 27,434 | +1.74(+3.24%) |
Mar 15, 2022 | 53.02 | 53.85 | 52.99 | 53.80 | 6,719 | +1.22(+2.32%) |
Mar 14, 2022 | 53.41 | 53.86 | 52.42 | 52.58 | 9,053 | -1.43(-2.65%) |
Mar 11, 2022 | 55.30 | 55.30 | 54.01 | 54.01 | 10,283 | -0.64(-1.18%) |
Mar 10, 2022 | 54.42 | 54.66 | 53.92 | 54.66 | 9,160 | -0.93(-1.67%) |
Mar 09, 2022 | 54.87 | 55.59 | 54.87 | 55.59 | 4,681 | +1.83(+3.40%) |
Mar 08, 2022 | 53.68 | 54.85 | 53.40 | 53.76 | 15,071 | -0.05(-0.09%) |
Mar 07, 2022 | 54.89 | 54.89 | 53.69 | 53.81 | 17,266 | -1.17(-2.13%) |
Mar 04, 2022 | 56.02 | 56.02 | 54.71 | 54.97 | 7,319 | -1.53(-2.71%) |
Mar 03, 2022 | 57.30 | 57.30 | 56.00 | 56.51 | 8,010 | -0.75(-1.31%) |
Mar 02, 2022 | 56.28 | 57.28 | 56.10 | 57.26 | 13,680 | +1.44(+2.58%) |
Mar 01, 2022 | 56.59 | 56.85 | 55.81 | 55.81 | 7,001 | -0.62(-1.10%) |
Feb 28, 2022 | 56.56 | 56.87 | 56.25 | 56.44 | 4,983 | +0.38(+0.67%) |
Feb 25, 2022 | 55.30 | 56.13 | 55.07 | 56.06 | 17,297 | +0.89(+1.61%) |
Feb 24, 2022 | 52.87 | 55.17 | 51.79 | 55.17 | 20,318 | +2.05(+3.86%) |
Feb 23, 2022 | 54.92 | 54.98 | 53.12 | 53.12 | 18,868 | -1.26(-2.32%) |
Feb 22, 2022 | 54.63 | 55.40 | 54.30 | 54.38 | 23,142 | -1.01(-1.82%) |
Feb 18, 2022 | 55.39 | 0 | -0.53(-0.94%) | |||
Feb 17, 2022 | 56.44 | 56.57 | 55.64 | 55.91 | 20,758 | -1.30(-2.28%) |
Feb 16, 2022 | 57.12 | 57.41 | 56.64 | 57.22 | 12,825 | -0.21(-0.37%) |
Feb 15, 2022 | 56.62 | 57.49 | 56.62 | 57.43 | 6,688 | +1.80(+3.24%) |
Feb 14, 2022 | 55.96 | 56.36 | 55.35 | 55.63 | 14,368 | +0.17(+0.30%) |
Feb 11, 2022 | 57.20 | 57.20 | 55.31 | 55.46 | 10,280 | -1.28(-2.26%) |
Feb 10, 2022 | 57.89 | 58.23 | 56.57 | 56.74 | 8,481 | -1.04(-1.80%) |
Feb 09, 2022 | 57.04 | 57.78 | 56.80 | 57.78 | 7,440 | +1.42(+2.52%) |
Feb 08, 2022 | 55.48 | 56.36 | 55.18 | 56.36 | 5,832 | +1.14(+2.06%) |
Feb 07, 2022 | 55.10 | 55.57 | 55.08 | 55.22 | 8,006 | +0.24(+0.44%) |
Feb 04, 2022 | 54.55 | 55.28 | 53.99 | 54.98 | 26,606 | +0.45(+0.83%) |
Feb 03, 2022 | 54.76 | 54.52 | 54.53 | 102,680 | -1.50(-2.68%) | |
Feb 02, 2022 | 57.15 | 57.15 | 55.78 | 56.03 | 49,909 | -0.52(-0.93%) |
Feb 01, 2022 | 56.58 | 56.78 | 55.34 | 56.55 | 23,945 | +2.89(+5.38%) |
Jan 28, 2022 | 52.44 | 53.67 | 51.69 | 53.67 | 21,946 | +1.21(+2.30%) |
Jan 27, 2022 | 54.13 | 54.33 | 52.14 | 52.46 | 20,508 | -0.95(-1.79%) |
Jan 26, 2022 | 55.04 | 55.62 | 53.41 | 53.42 | 21,779 | -0.67(-1.23%) |
Jan 25, 2022 | 54.79 | 54.96 | 53.61 | 54.09 | 32,975 | -1.65(-2.96%) |
Jan 24, 2022 | 53.02 | 55.73 | 52.39 | 55.73 | 123,763 | +1.51(+2.79%) |
Jan 21, 2022 | 55.06 | 55.90 | 54.20 | 54.22 | 42,325 | -1.35(-2.43%) |
Jan 20, 2022 | 56.22 | 57.54 | 55.57 | 55.57 | 10,306 | -0.37(-0.66%) |
Jan 19, 2022 | 57.34 | 57.34 | 55.94 | 55.94 | 11,378 | -0.79(-1.39%) |
Jan 18, 2022 | 57.84 | 58.07 | 56.73 | 56.73 | 25,740 | -2.62(-4.41%) |
Jan 14, 2022 | 59.35 | 0 | -0.31(-0.52%) | |||
Jan 13, 2022 | 60.69 | 60.70 | 59.66 | 59.66 | 5,825 | -0.81(-1.34%) |
Jan 12, 2022 | 61.38 | 61.59 | 60.08 | 60.47 | 32,208 | -0.61(-1.00%) |
Jan 11, 2022 | 60.42 | 61.16 | 60.21 | 61.08 | 9,780 | +0.98(+1.63%) |
Jan 10, 2022 | 59.49 | 60.10 | 58.27 | 60.10 | 15,361 | -0.03(-0.05%) |
Jan 07, 2022 | 60.91 | 60.91 | 60.00 | 60.13 | 9,446 | -1.14(-1.86%) |
Jan 06, 2022 | 60.80 | 61.66 | 60.80 | 61.26 | 6,802 | +0.29(+0.47%) |
Jan 05, 2022 | 63.49 | 63.50 | 60.98 | 60.98 | 6,816 | -2.57(-4.04%) |
Jan 04, 2022 | 64.64 | 64.75 | 63.19 | 63.55 | 8,827 | -0.84(-1.31%) |
Jan 03, 2022 | 63.86 | 64.49 | 63.56 | 64.39 | 7,318 | +0.15(+0.24%) |
Dec 31, 2021 | 64.19 | 64.40 | 64.05 | 64.24 | 6,558 | +0.11(+0.17%) |
Dec 30, 2021 | 63.75 | 64.83 | 63.35 | 64.13 | 5,880 | +0.40(+0.63%) |
Dec 29, 2021 | 63.96 | 63.96 | 63.38 | 63.73 | 9,686 | -0.26(-0.41%) |
Dec 28, 2021 | 64.01 | 64.45 | 62.95 | 63.99 | 20,997 | -0.29(-0.45%) |
Dec 27, 2021 | 63.39 | 64.32 | 63.33 | 64.28 | 6,611 | +0.65(+1.02%) |
Dec 23, 2021 | 62.47 | 63.78 | 62.46 | 63.63 | 24,494 | +0.87(+1.38%) |
Dec 22, 2021 | 61.40 | 62.85 | 61.40 | 62.76 | 15,218 | +1.11(+1.80%) |
Dec 21, 2021 | 60.88 | 61.91 | 60.88 | 61.65 | 125,757 | +1.52(+2.52%) |
Dec 20, 2021 | 60.34 | 60.39 | 58.74 | 60.13 | 13,252 | -1.13(-1.84%) |
Dec 17, 2021 | 59.68 | 61.51 | 59.68 | 61.26 | 12,606 | +1.25(+2.09%) |
Dec 16, 2021 | 61.46 | 61.87 | 59.78 | 60.01 | 11,659 | -1.28(-2.09%) |
Dec 15, 2021 | 59.93 | 61.29 | 59.78 | 61.29 | 106,160 | +0.30(+0.49%) |
Dec 14, 2021 | 59.87 | 60.99 | 59.87 | 60.99 | 20,306 | -0.62(-1.01%) |
Dec 13, 2021 | 62.07 | 62.21 | 61.06 | 61.61 | 6,934 | -0.24(-0.39%) |
Dec 10, 2021 | 63.04 | 63.04 | 61.78 | 61.85 | 14,808 | -0.85(-1.35%) |
Dec 09, 2021 | 64.14 | 64.14 | 62.70 | 62.70 | 7,520 | -1.65(-2.56%) |
Dec 08, 2021 | 64.31 | 64.61 | 63.93 | 64.35 | 7,787 | +0.01(+0.01%) |
Dec 07, 2021 | 63.74 | 64.79 | 63.74 | 64.34 | 5,947 | +1.77(+2.83%) |
Dec 06, 2021 | 61.96 | 62.74 | 61.55 | 62.57 | 8,693 | +0.75(+1.22%) |
Dec 03, 2021 | 62.61 | 62.61 | 61.29 | 61.81 | 12,372 | -1.44(-2.28%) |
Dec 02, 2021 | 62.12 | 63.45 | 62.08 | 63.25 | 14,107 | +0.86(+1.39%) |