Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 52.88 | 53.20 | 51.83 | 52.86 | 2,369,726 | +0.18(+0.35%) |
Nov 29, 2022 | 52.64 | 53.10 | 52.33 | 52.68 | 897,259 | -0.01(-0.02%) |
Nov 28, 2022 | 52.92 | 53.42 | 52.68 | 52.69 | 1,021,047 | -0.62(-1.17%) |
Nov 25, 2022 | 53.01 | 53.38 | 52.89 | 53.31 | 394,324 | +0.30(+0.56%) |
Nov 23, 2022 | 52.65 | 53.05 | 52.55 | 53.01 | 765,975 | +0.45(+0.86%) |
Nov 22, 2022 | 52.42 | 52.90 | 52.00 | 52.56 | 993,289 | +0.45(+0.87%) |
Nov 21, 2022 | 50.92 | 52.39 | 50.92 | 52.11 | 1,201,302 | +0.80(+1.55%) |
Nov 18, 2022 | 51.38 | 51.54 | 51.02 | 51.31 | 1,074,670 | +0.47(+0.92%) |
Nov 17, 2022 | 49.51 | 50.90 | 49.51 | 50.84 | 989,543 | +0.86(+1.73%) |
Nov 16, 2022 | 50.13 | 50.24 | 49.53 | 49.98 | 677,564 | +0.03(+0.06%) |
Nov 15, 2022 | 50.02 | 50.41 | 49.76 | 49.95 | 1,302,467 | +0.12(+0.25%) |
Nov 14, 2022 | 49.78 | 50.49 | 49.64 | 49.83 | 840,458 | +0.05(+0.10%) |
Nov 11, 2022 | 49.36 | 50.01 | 48.56 | 49.78 | 1,501,698 | +0.43(+0.87%) |
Nov 10, 2022 | 48.82 | 49.98 | 48.76 | 49.35 | 1,113,635 | +1.62(+3.40%) |
Nov 09, 2022 | 48.95 | 48.95 | 47.68 | 47.73 | 1,118,080 | -1.47(-2.98%) |
Nov 08, 2022 | 48.92 | 49.48 | 48.68 | 49.19 | 1,048,532 | +0.30(+0.61%) |
Nov 07, 2022 | 49.41 | 49.76 | 48.14 | 48.90 | 1,167,659 | -0.21(-0.43%) |
Nov 04, 2022 | 48.10 | 49.14 | 47.87 | 49.11 | 1,306,450 | +1.65(+3.48%) |
Nov 03, 2022 | 46.85 | 47.69 | 46.62 | 47.46 | 1,464,325 | +0.13(+0.28%) |
Nov 02, 2022 | 47.12 | 47.32 | 2,917,435 | +0.51(+1.09%) | ||
Nov 01, 2022 | 48.29 | 48.29 | 44.98 | 46.82 | 3,704,729 | -1.55(-3.21%) |
Oct 31, 2022 | 49.07 | 49.46 | 48.24 | 48.37 | 1,813,968 | -0.64(-1.31%) |
Oct 28, 2022 | 48.07 | 49.04 | 48.06 | 49.01 | 929,983 | +1.18(+2.47%) |
Oct 27, 2022 | 48.26 | 48.81 | 47.74 | 47.83 | 1,371,231 | -0.18(-0.38%) |
Oct 26, 2022 | 48.53 | 49.01 | 47.95 | 48.01 | 1,194,455 | -0.49(-1.01%) |
Oct 25, 2022 | 47.70 | 48.68 | 47.48 | 48.50 | 1,046,666 | +0.74(+1.55%) |
Oct 24, 2022 | 47.47 | 48.23 | 47.25 | 47.77 | 846,041 | +0.61(+1.30%) |
Oct 21, 2022 | 46.44 | 47.32 | 46.23 | 47.15 | 994,910 | +0.88(+1.91%) |
Oct 20, 2022 | 46.45 | 46.66 | 46.04 | 46.27 | 949,359 | -0.07(-0.15%) |
Oct 19, 2022 | 47.09 | 47.26 | 46.28 | 46.34 | 960,370 | -0.87(-1.85%) |
Oct 18, 2022 | 47.65 | 47.89 | 46.83 | 47.21 | 1,067,405 | +0.10(+0.20%) |
Oct 17, 2022 | 47.44 | 47.63 | 46.92 | 47.11 | 1,056,371 | +0.31(+0.66%) |
Oct 14, 2022 | 47.59 | 47.91 | 46.65 | 46.81 | 945,456 | -0.62(-1.31%) |
Oct 13, 2022 | 46.31 | 47.64 | 46.06 | 47.43 | 1,257,797 | +0.66(+1.42%) |
Oct 12, 2022 | 46.06 | 47.40 | 45.81 | 46.77 | 1,474,114 | +0.97(+2.12%) |
Oct 11, 2022 | 45.41 | 46.13 | 44.91 | 45.80 | 1,031,799 | +0.42(+0.93%) |
Oct 10, 2022 | 45.22 | 45.50 | 44.99 | 45.38 | 875,949 | +0.28(+0.62%) |
Oct 07, 2022 | 45.58 | 45.77 | 44.78 | 45.10 | 1,076,433 | -0.68(-1.49%) |
Oct 06, 2022 | 46.28 | 46.49 | 45.59 | 45.78 | 941,922 | -0.70(-1.51%) |
Oct 05, 2022 | 46.68 | 46.92 | 46.05 | 46.48 | 1,194,887 | -0.76(-1.60%) |
Oct 04, 2022 | 47.03 | 47.72 | 47.00 | 47.24 | 1,013,255 | +0.64(+1.38%) |
Oct 03, 2022 | 46.32 | 46.87 | 46.05 | 46.60 | 1,139,308 | +0.57(+1.23%) |
Sep 30, 2022 | 46.37 | 46.88 | 45.99 | 46.03 | 1,477,156 | -0.17(-0.37%) |
Sep 29, 2022 | 46.47 | 46.48 | 45.45 | 46.20 | 1,599,106 | -0.14(-0.31%) |
Sep 28, 2022 | 45.86 | 46.50 | 45.46 | 46.35 | 1,141,745 | +0.70(+1.53%) |
Sep 27, 2022 | 45.98 | 46.28 | 45.40 | 45.65 | 1,306,829 | +0.10(+0.21%) |
Sep 26, 2022 | 45.38 | 45.81 | 45.07 | 45.55 | 1,521,513 | -0.18(-0.40%) |
Sep 23, 2022 | 46.29 | 46.46 | 44.94 | 45.73 | 1,685,527 | -1.41(-2.99%) |
Sep 22, 2022 | 47.52 | 47.60 | 47.09 | 47.14 | 1,438,538 | -0.13(-0.28%) |
Sep 21, 2022 | 48.03 | 48.48 | 47.28 | 47.28 | 1,015,582 | -0.60(-1.26%) |
Sep 20, 2022 | 48.73 | 48.73 | 47.54 | 47.88 | 1,552,110 | -1.14(-2.33%) |
Sep 19, 2022 | 47.96 | 49.18 | 47.96 | 49.02 | 923,851 | +0.64(+1.33%) |
Sep 16, 2022 | 48.79 | 48.99 | 48.00 | 48.38 | 2,297,063 | -0.48(-0.98%) |
Sep 15, 2022 | 48.61 | 49.28 | 48.37 | 48.86 | 1,172,917 | +0.28(+0.57%) |
Sep 14, 2022 | 49.17 | 49.47 | 48.21 | 48.58 | 988,771 | -0.56(-1.13%) |
Sep 13, 2022 | 50.50 | 50.86 | 48.97 | 49.14 | 1,221,661 | -1.97(-3.85%) |
Sep 12, 2022 | 50.46 | 51.25 | 50.39 | 51.10 | 1,543,409 | +1.06(+2.13%) |
Sep 09, 2022 | 50.04 | 50.56 | 49.71 | 50.04 | 942,008 | +0.34(+0.68%) |
Sep 08, 2022 | 49.89 | 49.93 | 48.95 | 49.70 | 1,116,760 | -0.39(-0.79%) |
Sep 07, 2022 | 49.38 | 50.17 | 49.23 | 50.10 | 984,516 | +0.56(+1.12%) |
Sep 06, 2022 | 50.13 | 50.30 | 49.25 | 49.54 | 1,060,238 | -0.05(-0.10%) |
Sep 02, 2022 | 49.82 | 50.44 | 49.38 | 49.59 | 1,210,394 | +0.32(+0.64%) |
Sep 01, 2022 | 48.88 | 49.45 | 48.39 | 49.27 | 1,416,166 | +0.08(+0.16%) |
Aug 31, 2022 | 49.83 | 50.09 | 48.94 | 49.19 | 1,967,630 | -0.55(-1.11%) |
Aug 30, 2022 | 50.84 | 50.99 | 49.69 | 49.75 | 1,459,425 | -0.91(-1.80%) |
Aug 29, 2022 | 51.00 | 51.17 | 50.56 | 50.66 | 1,070,993 | -0.63(-1.23%) |
Aug 26, 2022 | 53.03 | 53.22 | 51.25 | 51.29 | 1,071,769 | -1.71(-3.23%) |
Aug 25, 2022 | 53.92 | 54.15 | 52.84 | 53.00 | 1,241,606 | -0.90(-1.68%) |
Aug 24, 2022 | 53.29 | 54.00 | 52.96 | 53.91 | 928,932 | +0.70(+1.32%) |
Aug 23, 2022 | 52.91 | 53.32 | 52.83 | 53.20 | 818,953 | +0.52(+0.99%) |
Aug 22, 2022 | 53.08 | 53.16 | 52.58 | 52.68 | 866,968 | -0.72(-1.35%) |
Aug 19, 2022 | 53.16 | 53.59 | 52.79 | 53.40 | 983,986 | -0.03(-0.05%) |
Aug 18, 2022 | 52.95 | 53.57 | 52.58 | 53.43 | 1,069,683 | +0.42(+0.79%) |
Aug 17, 2022 | 53.35 | 53.65 | 52.53 | 53.01 | 1,425,921 | -0.76(-1.42%) |
Aug 16, 2022 | 53.74 | 54.05 | 53.47 | 53.77 | 1,250,300 | +0.02(+0.04%) |
Aug 15, 2022 | 53.71 | 54.04 | 53.35 | 53.75 | 1,037,047 | -0.24(-0.44%) |
Aug 12, 2022 | 54.13 | 54.33 | 53.42 | 53.99 | 1,132,587 | +0.01(+0.02%) |
Aug 11, 2022 | 53.31 | 54.83 | 53.04 | 53.98 | 1,339,385 | +0.93(+1.76%) |
Aug 10, 2022 | 52.78 | 53.56 | 52.52 | 53.05 | 1,198,537 | +0.56(+1.07%) |
Aug 09, 2022 | 52.36 | 52.56 | 52.05 | 52.49 | 1,280,324 | +0.47(+0.90%) |
Aug 08, 2022 | 51.53 | 52.59 | 51.51 | 52.02 | 1,445,147 | +0.54(+1.05%) |
Aug 05, 2022 | 50.40 | 51.50 | 50.07 | 51.48 | 1,310,566 | +1.10(+2.19%) |
Aug 04, 2022 | 51.34 | 51.74 | 50.31 | 50.38 | 2,180,406 | -1.22(-2.36%) |
Aug 03, 2022 | 50.89 | 52.67 | 50.89 | 51.59 | 2,928,542 | +0.71(+1.40%) |
Aug 02, 2022 | 54.28 | 54.40 | 50.59 | 50.88 | 6,549,879 | -5.94(-10.46%) |
Aug 01, 2022 | 56.64 | 57.24 | 56.48 | 56.82 | 1,987,795 | -0.07(-0.12%) |
Jul 29, 2022 | 56.21 | 56.98 | 55.73 | 56.89 | 1,671,143 | +0.68(+1.20%) |
Jul 28, 2022 | 55.80 | 56.34 | 55.07 | 56.21 | 1,938,359 | +0.11(+0.20%) |
Jul 27, 2022 | 55.30 | 56.25 | 54.67 | 56.10 | 1,275,852 | +0.76(+1.38%) |
Jul 26, 2022 | 55.19 | 55.73 | 55.00 | 55.34 | 1,235,892 | -0.10(-0.17%) |
Jul 25, 2022 | 55.33 | 55.73 | 54.74 | 55.43 | 1,545,952 | +0.30(+0.54%) |
Jul 22, 2022 | 54.23 | 55.38 | 54.09 | 55.14 | 1,926,202 | +0.70(+1.28%) |
Jul 21, 2022 | 54.83 | 54.87 | 54.11 | 54.44 | 1,624,626 | -0.68(-1.23%) |
Jul 20, 2022 | 55.58 | 55.92 | 54.85 | 55.12 | 1,410,792 | -0.65(-1.16%) |
Jul 19, 2022 | 55.81 | 56.17 | 55.42 | 55.76 | 1,481,977 | +0.44(+0.79%) |
Jul 18, 2022 | 55.98 | 56.53 | 55.14 | 55.33 | 1,911,568 | -0.50(-0.90%) |
Jul 15, 2022 | 55.81 | 56.12 | 55.19 | 55.83 | 1,789,598 | +0.44(+0.79%) |
Jul 14, 2022 | 54.55 | 55.48 | 54.21 | 55.39 | 1,737,629 | -0.07(-0.12%) |
Jul 13, 2022 | 54.75 | 55.85 | 54.72 | 55.46 | 1,982,341 | +0.81(+1.48%) |
Jul 12, 2022 | 53.35 | 55.62 | 53.35 | 54.65 | 2,409,857 | +1.28(+2.39%) |
Jul 11, 2022 | 52.56 | 53.75 | 52.56 | 53.37 | 1,563,322 | +0.53(+1.01%) |
Jul 08, 2022 | 52.23 | 53.17 | 51.96 | 52.84 | 1,623,997 | +0.83(+1.59%) |
Jul 07, 2022 | 52.59 | 52.80 | 51.84 | 52.01 | 1,256,972 | -0.57(-1.09%) |
Jul 06, 2022 | 52.71 | 53.02 | 51.69 | 52.58 | 1,466,676 | -0.10(-0.20%) |
Jul 05, 2022 | 52.47 | 52.87 | 51.69 | 52.69 | 1,868,858 | -0.27(-0.50%) |
Jul 01, 2022 | 51.87 | 53.09 | 51.60 | 52.96 | 1,243,502 | +1.06(+2.04%) |
Jun 30, 2022 | 52.20 | 52.42 | 51.55 | 51.90 | 1,490,368 | -0.81(-1.54%) |
Jun 29, 2022 | 53.07 | 53.55 | 52.16 | 52.71 | 1,408,951 | -0.38(-0.72%) |
Jun 28, 2022 | 53.89 | 54.98 | 52.90 | 53.09 | 1,666,671 | +0.36(+0.69%) |
Jun 27, 2022 | 53.07 | 53.30 | 52.57 | 52.73 | 1,259,228 | -0.37(-0.70%) |
Jun 24, 2022 | 51.62 | 53.44 | 51.33 | 53.10 | 1,745,182 | +1.88(+3.66%) |
Jun 23, 2022 | 50.19 | 51.30 | 50.09 | 51.22 | 1,589,554 | +1.03(+2.05%) |
Jun 22, 2022 | 49.17 | 50.41 | 49.03 | 50.19 | 1,356,362 | +0.49(+0.98%) |
Jun 21, 2022 | 47.50 | 49.86 | 47.47 | 49.71 | 1,841,972 | +1.75(+3.65%) |
Jun 17, 2022 | 48.34 | 48.45 | 47.09 | 47.96 | 3,979,182 | -0.09(-0.18%) |
Jun 16, 2022 | 48.57 | 48.64 | 47.89 | 48.04 | 1,710,855 | -1.29(-2.62%) |
Jun 15, 2022 | 49.35 | 49.79 | 48.78 | 49.34 | 1,455,881 | +0.44(+0.90%) |
Jun 14, 2022 | 48.22 | 49.13 | 47.99 | 48.90 | 1,660,063 | +0.70(+1.44%) |
Jun 13, 2022 | 49.21 | 49.65 | 47.90 | 48.20 | 1,647,643 | -1.63(-3.27%) |
Jun 10, 2022 | 49.05 | 50.32 | 48.63 | 49.83 | 953,449 | -0.07(-0.13%) |
Jun 09, 2022 | 51.37 | 51.64 | 49.90 | 49.90 | 828,092 | -1.45(-2.82%) |
Jun 08, 2022 | 51.78 | 52.28 | 51.29 | 51.35 | 741,936 | -0.69(-1.32%) |
Jun 07, 2022 | 51.16 | 52.15 | 51.03 | 52.03 | 1,007,627 | +0.56(+1.09%) |
Jun 06, 2022 | 51.38 | 51.65 | 50.92 | 51.47 | 1,018,557 | +0.48(+0.93%) |
Jun 03, 2022 | 51.17 | 51.49 | 50.87 | 50.99 | 1,034,616 | -0.40(-0.78%) |
Jun 02, 2022 | 51.83 | 51.83 | 50.28 | 51.39 | 1,228,036 | -0.34(-0.66%) |
Jun 01, 2022 | 52.93 | 53.07 | 50.39 | 51.74 | 1,691,274 | -1.06(-2.01%) |
May 31, 2022 | 51.95 | 52.96 | 51.31 | 52.80 | 2,873,379 | +0.65(+1.25%) |
May 27, 2022 | 51.56 | 52.48 | 51.41 | 52.14 | 1,757,982 | +0.59(+1.14%) |
May 26, 2022 | 51.76 | 52.00 | 51.25 | 51.56 | 1,405,410 | +0.19(+0.37%) |
May 25, 2022 | 50.90 | 51.57 | 50.55 | 51.37 | 1,290,461 | +0.57(+1.12%) |
May 24, 2022 | 49.26 | 50.87 | 49.01 | 50.80 | 1,367,161 | +1.52(+3.09%) |
May 23, 2022 | 49.13 | 49.64 | 48.63 | 49.28 | 1,272,622 | +0.84(+1.74%) |
May 20, 2022 | 48.41 | 49.16 | 47.31 | 48.44 | 1,718,340 | +0.43(+0.89%) |
May 19, 2022 | 48.95 | 49.15 | 47.58 | 48.01 | 2,273,591 | -1.57(-3.17%) |
May 18, 2022 | 52.31 | 52.43 | 49.48 | 49.58 | 1,966,294 | -3.22(-6.11%) |
May 17, 2022 | 53.18 | 53.36 | 51.60 | 52.80 | 1,874,077 | -0.86(-1.60%) |
May 16, 2022 | 52.84 | 53.84 | 52.66 | 53.67 | 993,972 | +0.78(+1.48%) |
May 13, 2022 | 53.01 | 53.39 | 52.52 | 52.88 | 1,388,633 | +0.34(+0.65%) |
May 12, 2022 | 52.82 | 53.22 | 51.69 | 52.54 | 2,184,394 | -0.24(-0.45%) |
May 11, 2022 | 52.20 | 53.85 | 52.20 | 52.78 | 2,188,052 | +0.93(+1.79%) |
May 10, 2022 | 50.89 | 51.87 | 50.73 | 51.85 | 1,955,229 | +1.11(+2.18%) |
May 09, 2022 | 50.00 | 51.16 | 49.51 | 50.74 | 1,865,819 | +0.50(+1.00%) |
May 06, 2022 | 49.83 | 50.57 | 49.58 | 50.24 | 1,067,002 | +0.47(+0.95%) |
May 05, 2022 | 49.88 | 50.49 | 49.51 | 49.77 | 1,475,669 | -0.57(-1.13%) |
May 04, 2022 | 49.81 | 50.51 | 48.44 | 50.34 | 2,475,660 | +0.52(+1.04%) |
May 03, 2022 | 51.95 | 53.37 | 49.21 | 49.82 | 3,447,129 | -1.54(-3.00%) |
May 02, 2022 | 51.55 | 51.98 | 50.49 | 51.36 | 2,222,805 | +0.17(+0.33%) |
Apr 29, 2022 | 52.21 | 52.47 | 51.03 | 51.19 | 1,783,152 | -0.91(-1.74%) |
Apr 28, 2022 | 51.24 | 52.20 | 50.82 | 52.10 | 1,464,693 | +0.82(+1.60%) |
Apr 27, 2022 | 51.22 | 52.03 | 50.42 | 51.27 | 1,183,971 | +0.06(+0.11%) |
Apr 26, 2022 | 51.35 | 51.75 | 51.00 | 51.22 | 1,099,435 | -0.26(-0.50%) |
Apr 25, 2022 | 50.82 | 51.51 | 49.67 | 51.47 | 1,420,793 | +0.63(+1.25%) |
Apr 22, 2022 | 52.48 | 52.65 | 50.79 | 50.84 | 1,213,259 | -1.99(-3.76%) |
Apr 21, 2022 | 53.84 | 54.32 | 52.76 | 52.82 | 1,488,421 | -0.86(-1.60%) |
Apr 20, 2022 | 53.02 | 54.05 | 52.91 | 53.68 | 1,274,209 | +0.86(+1.63%) |
Apr 19, 2022 | 52.77 | 53.23 | 52.67 | 52.82 | 1,053,577 | +0.23(+0.43%) |
Apr 18, 2022 | 52.67 | 53.32 | 52.32 | 52.60 | 1,588,612 | +0.02(+0.04%) |
Apr 14, 2022 | 51.53 | 52.77 | 51.53 | 52.58 | 2,467,777 | +1.25(+2.43%) |
Apr 13, 2022 | 50.78 | 51.59 | 50.72 | 51.33 | 1,336,651 | +0.59(+1.16%) |
Apr 12, 2022 | 50.00 | 50.81 | 49.78 | 50.74 | 1,375,732 | +0.78(+1.57%) |
Apr 11, 2022 | 48.99 | 50.72 | 48.98 | 49.96 | 1,290,195 | +1.21(+2.48%) |
Apr 08, 2022 | 48.15 | 48.92 | 47.83 | 48.75 | 1,203,003 | +1.01(+2.12%) |
Apr 07, 2022 | 47.90 | 48.10 | 47.06 | 47.74 | 1,605,117 | -0.26(-0.53%) |
Apr 06, 2022 | 48.50 | 48.84 | 47.77 | 47.99 | 1,449,313 | -0.60(-1.23%) |
Apr 05, 2022 | 48.87 | 49.54 | 48.49 | 48.59 | 1,367,260 | -0.64(-1.31%) |
Apr 04, 2022 | 49.40 | 49.52 | 47.98 | 49.23 | 1,447,086 | -0.33(-0.67%) |
Apr 01, 2022 | 50.48 | 50.63 | 48.71 | 49.56 | 1,258,344 | -0.91(-1.80%) |
Mar 31, 2022 | 51.00 | 51.53 | 50.45 | 50.47 | 1,228,132 | -0.87(-1.69%) |
Mar 30, 2022 | 51.01 | 51.34 | 50.93 | 51.34 | 910,280 | +0.22(+0.43%) |
Mar 29, 2022 | 50.93 | 51.68 | 50.30 | 51.12 | 958,530 | +0.68(+1.35%) |
Mar 28, 2022 | 51.02 | 51.02 | 49.89 | 50.44 | 897,652 | -0.58(-1.13%) |
Mar 25, 2022 | 50.12 | 51.04 | 50.05 | 51.02 | 769,576 | +0.98(+1.97%) |
Mar 24, 2022 | 49.76 | 50.04 | 49.48 | 50.03 | 770,492 | +0.40(+0.80%) |
Mar 23, 2022 | 50.15 | 50.48 | 49.63 | 49.64 | 991,437 | -0.36(-0.72%) |
Mar 22, 2022 | 50.11 | 50.24 | 49.32 | 50.00 | 931,225 | +0.22(+0.44%) |
Mar 21, 2022 | 50.26 | 50.98 | 49.63 | 49.78 | 1,512,401 | -0.29(-0.59%) |
Mar 18, 2022 | 49.45 | 50.21 | 48.89 | 50.07 | 2,751,077 | +0.54(+1.09%) |
Mar 17, 2022 | 49.15 | 49.81 | 48.53 | 49.53 | 1,272,763 | +0.25(+0.50%) |
Mar 16, 2022 | 48.35 | 49.34 | 48.10 | 49.29 | 1,485,931 | +1.21(+2.52%) |
Mar 15, 2022 | 48.35 | 48.57 | 47.61 | 48.08 | 1,293,249 | +0.04(+0.08%) |
Mar 14, 2022 | 48.69 | 48.73 | 47.54 | 48.04 | 1,407,106 | -0.01(-0.02%) |
Mar 11, 2022 | 47.98 | 48.77 | 47.98 | 48.05 | 1,517,729 | +0.45(+0.95%) |
Mar 10, 2022 | 49.09 | 49.26 | 47.30 | 47.60 | 2,085,417 | -2.02(-4.08%) |
Mar 09, 2022 | 50.03 | 50.88 | 49.02 | 49.62 | 2,945,324 | +0.50(+1.02%) |
Mar 08, 2022 | 49.27 | 49.98 | 48.11 | 49.12 | 3,590,307 | +0.37(+0.76%) |
Mar 07, 2022 | 47.64 | 49.57 | 47.54 | 48.75 | 3,611,401 | +0.65(+1.36%) |
Mar 04, 2022 | 47.18 | 48.13 | 46.94 | 48.10 | 2,036,279 | +0.12(+0.26%) |
Mar 03, 2022 | 48.43 | 48.65 | 47.61 | 47.97 | 1,286,430 | -0.08(-0.18%) |
Mar 02, 2022 | 47.49 | 48.29 | 47.18 | 48.06 | 2,376,180 | +0.76(+1.61%) |
Mar 01, 2022 | 48.57 | 48.86 | 46.10 | 47.30 | 3,004,836 | -1.67(-3.41%) |
Feb 28, 2022 | 48.15 | 49.08 | 47.99 | 48.97 | 2,083,757 | -0.69(-1.40%) |
Feb 25, 2022 | 47.01 | 49.69 | 48.57 | 49.66 | 3,894,751 | +3.28(+7.08%) |
Feb 24, 2022 | 47.80 | 47.80 | 44.71 | 46.38 | 3,839,672 | -1.30(-2.74%) |
Feb 23, 2022 | 46.22 | 48.09 | 45.32 | 47.68 | 4,678,926 | +2.08(+4.57%) |
Feb 22, 2022 | 45.82 | 46.14 | 45.55 | 45.60 | 2,605,110 | -0.38(-0.84%) |
Feb 18, 2022 | 45.98 | 0 | +0.23(+0.51%) | |||
Feb 17, 2022 | 46.12 | 46.32 | 45.47 | 45.75 | 1,129,117 | -0.65(-1.40%) |
Feb 16, 2022 | 46.41 | 47.27 | 46.12 | 46.40 | 987,248 | -0.08(-0.16%) |
Feb 15, 2022 | 46.40 | 47.08 | 46.25 | 46.47 | 1,037,939 | +0.10(+0.22%) |
Feb 14, 2022 | 46.99 | 47.03 | 45.69 | 46.37 | 1,245,019 | -0.36(-0.76%) |
Feb 11, 2022 | 46.15 | 46.92 | 46.04 | 46.73 | 1,419,611 | +0.53(+1.14%) |
Feb 10, 2022 | 45.91 | 46.64 | 45.68 | 46.20 | 1,447,405 | +0.12(+0.26%) |
Feb 09, 2022 | 45.66 | 46.36 | 45.62 | 46.08 | 1,224,244 | +0.66(+1.45%) |
Feb 08, 2022 | 44.97 | 45.93 | 44.84 | 45.42 | 1,703,012 | +0.90(+2.02%) |
Feb 07, 2022 | 44.99 | 45.14 | 44.43 | 44.52 | 1,250,032 | -0.25(-0.57%) |
Feb 04, 2022 | 45.52 | 45.67 | 44.43 | 44.77 | 1,769,605 | -1.04(-2.27%) |
Feb 03, 2022 | 45.58 | 46.25 | 45.82 | 1,450,544 | +0.29(+0.64%) | |
Feb 02, 2022 | 45.22 | 45.60 | 44.82 | 45.52 | 1,260,705 | +0.25(+0.56%) |
Feb 01, 2022 | 44.65 | 45.54 | 44.43 | 45.27 | 1,160,829 | +0.54(+1.22%) |
Jan 31, 2022 | 44.62 | 45.14 | 44.73 | 1,514,203 | -0.52(-1.14%) | |
Jan 28, 2022 | 44.73 | 45.31 | 44.30 | 45.24 | 952,961 | +0.05(+0.10%) |
Jan 27, 2022 | 45.48 | 46.64 | 44.91 | 45.20 | 1,143,395 | -0.21(-0.45%) |
Jan 26, 2022 | 47.01 | 47.45 | 44.90 | 45.40 | 2,186,168 | -1.73(-3.66%) |
Jan 25, 2022 | 46.52 | 47.30 | 45.63 | 47.13 | 1,426,042 | +0.34(+0.72%) |
Jan 24, 2022 | 45.17 | 46.95 | 45.00 | 46.79 | 1,933,383 | +1.16(+2.55%) |
Jan 21, 2022 | 46.66 | 46.85 | 45.43 | 45.63 | 1,792,943 | -0.70(-1.52%) |
Jan 20, 2022 | 46.87 | 47.34 | 46.18 | 46.33 | 2,192,461 | -0.82(-1.73%) |
Jan 19, 2022 | 48.58 | 48.70 | 47.11 | 47.15 | 1,302,903 | -1.32(-2.73%) |
Jan 18, 2022 | 48.42 | 48.94 | 48.14 | 48.47 | 2,056,399 | -0.04(-0.08%) |
Jan 14, 2022 | 48.51 | 0 | +1.32(+2.80%) | |||
Jan 13, 2022 | 46.12 | 47.35 | 45.89 | 47.19 | 1,458,548 | +1.60(+3.50%) |
Jan 12, 2022 | 46.19 | 46.22 | 45.31 | 45.59 | 1,933,741 | -0.63(-1.36%) |
Jan 11, 2022 | 46.15 | 46.43 | 45.36 | 46.22 | 1,539,829 | -0.04(-0.08%) |
Jan 10, 2022 | 47.57 | 48.17 | 46.04 | 46.26 | 2,319,851 | -1.27(-2.67%) |
Jan 07, 2022 | 46.80 | 47.84 | 46.78 | 47.52 | 3,132,269 | +0.81(+1.73%) |
Jan 06, 2022 | 47.00 | 47.43 | 46.27 | 46.72 | 3,170,970 | +0.35(+0.75%) |
Jan 05, 2022 | 46.06 | 46.96 | 45.99 | 46.37 | 2,661,618 | +0.48(+1.04%) |
Jan 04, 2022 | 44.86 | 46.14 | 44.67 | 45.89 | 2,005,738 | +1.45(+3.27%) |
Jan 03, 2022 | 43.68 | 44.46 | 43.61 | 44.44 | 1,345,312 | +0.94(+2.16%) |
Dec 31, 2021 | 42.96 | 43.65 | 42.83 | 43.50 | 1,140,197 | +0.42(+0.98%) |
Dec 30, 2021 | 43.36 | 43.48 | 43.02 | 43.07 | 1,004,628 | -0.05(-0.11%) |
Dec 29, 2021 | 42.78 | 43.19 | 42.77 | 43.12 | 1,153,112 | +0.17(+0.39%) |
Dec 28, 2021 | 42.62 | 43.27 | 42.62 | 42.95 | 868,887 | +0.08(+0.20%) |
Dec 27, 2021 | 42.74 | 42.95 | 42.43 | 42.87 | 1,048,741 | +0.08(+0.20%) |
Dec 23, 2021 | 42.13 | 42.84 | 42.13 | 42.78 | 2,530,026 | +0.87(+2.08%) |
Dec 22, 2021 | 41.80 | 42.54 | 41.80 | 41.91 | 2,205,559 | +0.11(+0.27%) |
Dec 21, 2021 | 41.04 | 41.85 | 40.94 | 41.80 | 2,309,393 | +1.09(+2.67%) |
Dec 20, 2021 | 41.55 | 41.58 | 39.98 | 40.71 | 2,629,070 | -1.28(-3.04%) |
Dec 17, 2021 | 41.93 | 42.51 | 41.60 | 41.99 | 4,293,972 | -0.24(-0.58%) |
Dec 16, 2021 | 42.48 | 43.20 | 42.16 | 42.23 | 2,895,033 | +0.08(+0.18%) |
Dec 15, 2021 | 42.93 | 43.02 | 41.58 | 42.16 | 1,848,971 | -0.89(-2.07%) |
Dec 14, 2021 | 43.38 | 43.89 | 42.96 | 43.05 | 1,234,741 | -0.14(-0.33%) |
Dec 13, 2021 | 43.32 | 43.68 | 42.43 | 43.19 | 1,270,255 | -0.20(-0.45%) |
Dec 10, 2021 | 43.17 | 43.58 | 43.10 | 43.38 | 1,297,272 | +0.62(+1.45%) |
Dec 09, 2021 | 43.08 | 43.26 | 42.52 | 42.77 | 1,378,570 | -0.51(-1.17%) |
Dec 08, 2021 | 43.63 | 44.08 | 43.12 | 43.27 | 1,315,204 | -0.54(-1.24%) |
Dec 07, 2021 | 43.83 | 44.30 | 43.39 | 43.82 | 1,254,308 | -0.14(-0.32%) |
Dec 06, 2021 | 43.53 | 45.20 | 43.48 | 43.96 | 1,862,129 | +1.02(+2.38%) |
Dec 03, 2021 | 42.69 | 43.07 | 42.52 | 42.93 | 1,608,112 | +0.35(+0.82%) |
Dec 02, 2021 | 41.58 | 42.82 | 40.96 | 42.59 | 2,250,108 | +1.63(+3.99%) |