Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 39.88 | 40.67 | 39.52 | 40.62 | 112,081 | +0.75(+1.88%) |
Nov 29, 2022 | 39.34 | 40.03 | 39.32 | 39.88 | 103,758 | +0.53(+1.35%) |
Nov 28, 2022 | 40.07 | 40.30 | 39.25 | 39.34 | 198,263 | -0.89(-2.21%) |
Nov 25, 2022 | 40.05 | 40.28 | 40.05 | 40.24 | 55,541 | +0.37(+0.93%) |
Nov 23, 2022 | 39.88 | 40.06 | 39.68 | 39.87 | 112,890 | -0.10(-0.26%) |
Nov 22, 2022 | 39.80 | 40.01 | 39.54 | 39.97 | 144,691 | +0.23(+0.57%) |
Nov 21, 2022 | 39.53 | 39.76 | 39.31 | 39.74 | 221,872 | +0.03(+0.07%) |
Nov 18, 2022 | 39.50 | 39.74 | 39.34 | 39.71 | 106,770 | +0.45(+1.13%) |
Nov 17, 2022 | 38.98 | 39.32 | 38.82 | 39.27 | 249,961 | -0.21(-0.53%) |
Nov 16, 2022 | 39.69 | 39.70 | 39.37 | 39.48 | 190,313 | -0.27(-0.69%) |
Nov 15, 2022 | 39.85 | 40.04 | 39.47 | 39.75 | 273,711 | +0.26(+0.65%) |
Nov 14, 2022 | 40.06 | 40.06 | 39.42 | 39.50 | 146,068 | -0.82(-2.02%) |
Nov 11, 2022 | 40.40 | 40.56 | 40.14 | 40.31 | 122,762 | +0.15(+0.38%) |
Nov 10, 2022 | 38.85 | 40.18 | 38.85 | 40.16 | 328,292 | +2.50(+6.64%) |
Nov 09, 2022 | 37.86 | 38.21 | 37.57 | 37.66 | 220,295 | -0.35(-0.92%) |
Nov 08, 2022 | 37.89 | 38.31 | 37.72 | 38.01 | 161,254 | +0.27(+0.73%) |
Nov 07, 2022 | 37.98 | 38.18 | 37.53 | 37.73 | 122,783 | -0.06(-0.15%) |
Nov 04, 2022 | 37.48 | 37.87 | 37.16 | 37.79 | 288,399 | +0.78(+2.10%) |
Nov 03, 2022 | 36.69 | 37.21 | 36.45 | 37.01 | 136,315 | -0.14(-0.38%) |
Nov 02, 2022 | 37.99 | 37.11 | 37.16 | 135,488 | -0.96(-2.51%) | |
Nov 01, 2022 | 38.57 | 38.57 | 38.02 | 38.11 | 222,750 | +0.11(+0.30%) |
Oct 31, 2022 | 37.95 | 38.16 | 37.76 | 38.00 | 211,552 | -0.27(-0.69%) |
Oct 28, 2022 | 37.51 | 38.31 | 37.51 | 38.26 | 154,077 | +0.62(+1.64%) |
Oct 27, 2022 | 37.75 | 38.05 | 37.57 | 37.65 | 130,097 | +0.10(+0.28%) |
Oct 26, 2022 | 37.58 | 37.79 | 37.37 | 37.54 | 204,291 | +0.12(+0.33%) |
Oct 25, 2022 | 36.23 | 37.46 | 36.23 | 37.42 | 188,692 | +1.35(+3.73%) |
Oct 24, 2022 | 36.20 | 36.25 | 35.75 | 36.07 | 208,037 | +0.03(+0.08%) |
Oct 21, 2022 | 35.68 | 36.09 | 35.27 | 36.05 | 508,168 | +0.21(+0.58%) |
Oct 20, 2022 | 35.87 | 36.35 | 35.77 | 35.84 | 270,236 | +0.05(+0.13%) |
Oct 19, 2022 | 36.25 | 36.31 | 35.57 | 35.79 | 194,596 | -0.88(-2.40%) |
Oct 18, 2022 | 36.92 | 36.99 | 36.38 | 36.67 | 170,974 | +0.26(+0.70%) |
Oct 17, 2022 | 35.84 | 36.48 | 35.84 | 36.42 | 139,625 | +1.22(+3.47%) |
Oct 14, 2022 | 36.21 | 36.32 | 35.14 | 35.19 | 230,228 | -0.77(-2.13%) |
Oct 13, 2022 | 34.83 | 36.08 | 34.57 | 35.96 | 168,417 | +0.53(+1.50%) |
Oct 12, 2022 | 35.61 | 35.66 | 35.27 | 35.43 | 203,866 | -0.26(-0.72%) |
Oct 11, 2022 | 35.30 | 35.89 | 35.07 | 35.69 | 237,176 | +0.27(+0.75%) |
Oct 10, 2022 | 35.81 | 35.86 | 35.39 | 35.42 | 147,137 | -0.27(-0.77%) |
Oct 07, 2022 | 36.15 | 36.15 | 35.50 | 35.70 | 208,699 | -0.78(-2.13%) |
Oct 06, 2022 | 37.09 | 37.26 | 36.43 | 36.47 | 167,443 | -0.70(-1.89%) |
Oct 05, 2022 | 37.36 | 37.42 | 36.67 | 37.17 | 185,872 | -0.82(-2.15%) |
Oct 04, 2022 | 37.75 | 38.11 | 37.70 | 37.99 | 225,330 | +0.70(+1.88%) |
Oct 03, 2022 | 37.07 | 37.47 | 36.68 | 37.29 | 283,338 | +0.62(+1.68%) |
Sep 30, 2022 | 36.28 | 36.85 | 36.28 | 36.67 | 696,374 | +0.61(+1.68%) |
Sep 29, 2022 | 36.51 | 36.51 | 35.80 | 36.07 | 149,700 | -0.90(-2.44%) |
Sep 28, 2022 | 36.24 | 37.05 | 36.03 | 36.97 | 323,614 | +0.82(+2.25%) |
Sep 27, 2022 | 36.88 | 37.02 | 36.05 | 36.15 | 160,366 | -0.71(-1.93%) |
Sep 26, 2022 | 37.58 | 37.58 | 36.53 | 36.86 | 237,760 | -1.02(-2.70%) |
Sep 23, 2022 | 38.05 | 38.18 | 37.58 | 37.88 | 178,050 | -0.71(-1.84%) |
Sep 22, 2022 | 38.95 | 38.95 | 38.39 | 38.60 | 99,875 | -0.45(-1.14%) |
Sep 21, 2022 | 39.70 | 39.91 | 38.98 | 39.04 | 122,793 | -0.47(-1.20%) |
Sep 20, 2022 | 39.94 | 39.94 | 39.34 | 39.52 | 101,587 | -0.98(-2.41%) |
Sep 19, 2022 | 40.27 | 40.49 | 40.04 | 40.49 | 113,014 | -0.10(-0.26%) |
Sep 16, 2022 | 40.21 | 40.62 | 40.09 | 40.60 | 116,902 | +0.08(+0.21%) |
Sep 15, 2022 | 41.00 | 41.15 | 40.46 | 40.51 | 171,416 | -0.61(-1.48%) |
Sep 14, 2022 | 41.55 | 41.55 | 40.88 | 41.12 | 83,802 | -0.38(-0.90%) |
Sep 13, 2022 | 42.22 | 42.31 | 41.39 | 41.50 | 105,916 | -1.52(-3.53%) |
Sep 12, 2022 | 42.87 | 43.13 | 42.87 | 43.01 | 60,214 | +0.40(+0.95%) |
Sep 09, 2022 | 42.28 | 42.79 | 42.25 | 42.61 | 93,871 | +0.54(+1.29%) |
Sep 08, 2022 | 41.75 | 42.16 | 41.65 | 42.07 | 43,946 | +0.02(+0.04%) |
Sep 07, 2022 | 41.37 | 42.11 | 41.37 | 42.05 | 96,387 | +0.60(+1.45%) |
Sep 06, 2022 | 41.33 | 41.50 | 41.14 | 41.45 | 62,307 | +0.28(+0.68%) |
Sep 02, 2022 | 41.93 | 42.00 | 41.06 | 41.17 | 66,678 | -0.37(-0.88%) |
Sep 01, 2022 | 41.39 | 41.57 | 40.96 | 41.53 | 78,535 | -0.19(-0.45%) |
Aug 31, 2022 | 42.11 | 42.31 | 41.66 | 41.72 | 83,976 | -0.32(-0.76%) |
Aug 30, 2022 | 42.57 | 42.60 | 41.92 | 42.04 | 49,744 | -0.37(-0.86%) |
Aug 29, 2022 | 42.58 | 42.74 | 42.36 | 42.40 | 53,582 | -0.32(-0.75%) |
Aug 26, 2022 | 43.82 | 43.82 | 42.72 | 42.72 | 45,409 | -1.04(-2.38%) |
Aug 25, 2022 | 43.33 | 43.76 | 43.33 | 43.76 | 38,010 | +0.62(+1.43%) |
Aug 24, 2022 | 42.92 | 43.35 | 42.91 | 43.15 | 76,518 | +0.18(+0.41%) |
Aug 23, 2022 | 43.42 | 43.43 | 42.92 | 42.97 | 24,676 | -0.52(-1.19%) |
Aug 22, 2022 | 43.90 | 44.01 | 43.43 | 43.48 | 119,860 | -0.84(-1.90%) |
Aug 19, 2022 | 44.58 | 44.74 | 44.24 | 44.33 | 34,507 | -0.64(-1.42%) |
Aug 18, 2022 | 45.36 | 45.42 | 44.80 | 44.96 | 52,527 | -0.34(-0.75%) |
Aug 17, 2022 | 45.19 | 45.48 | 45.03 | 45.30 | 29,407 | -0.34(-0.74%) |
Aug 16, 2022 | 45.54 | 45.83 | 45.54 | 45.64 | 75,533 | -0.10(-0.23%) |
Aug 15, 2022 | 45.59 | 45.81 | 45.59 | 45.74 | 35,244 | +0.05(+0.10%) |
Aug 12, 2022 | 45.29 | 45.70 | 45.29 | 45.70 | 89,417 | +0.58(+1.29%) |
Aug 11, 2022 | 45.42 | 45.55 | 45.02 | 45.11 | 38,944 | -0.08(-0.17%) |
Aug 10, 2022 | 45.01 | 45.23 | 44.89 | 45.19 | 80,955 | +0.92(+2.08%) |
Aug 09, 2022 | 44.08 | 44.29 | 44.00 | 44.27 | 66,801 | +0.13(+0.30%) |
Aug 08, 2022 | 44.05 | 44.43 | 43.97 | 44.14 | 59,567 | +0.32(+0.73%) |
Aug 05, 2022 | 43.45 | 43.82 | 43.36 | 43.82 | 47,056 | -0.11(-0.26%) |
Aug 04, 2022 | 43.97 | 44.08 | 43.71 | 43.93 | 54,952 | +0.02(+0.04%) |
Aug 03, 2022 | 43.91 | 44.30 | 43.89 | 43.91 | 98,808 | +0.10(+0.24%) |
Aug 02, 2022 | 44.24 | 44.40 | 43.77 | 43.81 | 108,639 | -0.65(-1.46%) |
Aug 01, 2022 | 44.62 | 44.66 | 44.36 | 44.46 | 129,052 | -0.31(-0.69%) |
Jul 29, 2022 | 44.44 | 44.83 | 44.34 | 44.77 | 73,091 | +0.38(+0.87%) |
Jul 28, 2022 | 43.35 | 44.38 | 43.35 | 44.38 | 121,091 | +1.25(+2.90%) |
Jul 27, 2022 | 42.99 | 43.22 | 42.67 | 43.13 | 118,320 | +0.34(+0.80%) |
Jul 26, 2022 | 42.86 | 43.04 | 42.67 | 42.79 | 127,409 | -0.20(-0.46%) |
Jul 25, 2022 | 42.85 | 43.10 | 42.76 | 42.99 | 182,668 | +0.26(+0.61%) |
Jul 22, 2022 | 42.72 | 43.04 | 42.51 | 42.72 | 77,451 | +0.37(+0.86%) |
Jul 21, 2022 | 42.07 | 42.37 | 41.79 | 42.36 | 102,590 | +0.22(+0.51%) |
Jul 20, 2022 | 42.12 | 42.50 | 42.00 | 42.14 | 52,432 | -0.07(-0.18%) |
Jul 19, 2022 | 41.63 | 42.22 | 41.55 | 42.22 | 98,049 | +1.04(+2.53%) |
Jul 18, 2022 | 41.54 | 41.65 | 41.06 | 41.18 | 98,913 | -0.04(-0.09%) |
Jul 15, 2022 | 40.97 | 41.35 | 40.74 | 41.21 | 118,456 | +0.67(+1.67%) |
Jul 14, 2022 | 40.37 | 40.71 | 40.33 | 40.54 | 71,146 | -0.55(-1.35%) |
Jul 13, 2022 | 40.84 | 41.30 | 40.60 | 41.09 | 330,473 | -0.18(-0.43%) |
Jul 12, 2022 | 41.19 | 41.61 | 41.06 | 41.27 | 114,067 | -0.02(-0.05%) |
Jul 11, 2022 | 41.40 | 41.51 | 41.15 | 41.29 | 119,192 | -0.28(-0.68%) |
Jul 08, 2022 | 41.65 | 41.90 | 41.43 | 41.57 | 206,278 | -0.24(-0.58%) |
Jul 07, 2022 | 41.83 | 42.07 | 41.75 | 41.81 | 104,723 | +0.21(+0.50%) |
Jul 06, 2022 | 41.67 | 41.96 | 41.42 | 41.61 | 78,125 | +0.03(+0.07%) |
Jul 05, 2022 | 41.24 | 41.58 | 40.73 | 41.58 | 128,702 | -0.31(-0.74%) |
Jul 01, 2022 | 41.20 | 41.89 | 41.20 | 41.89 | 246,953 | +0.51(+1.22%) |
Jun 30, 2022 | 41.13 | 41.76 | 40.92 | 41.38 | 583,382 | -0.23(-0.56%) |
Jun 29, 2022 | 41.85 | 41.85 | 40.61 | 41.62 | 87,436 | -0.32(-0.76%) |
Jun 28, 2022 | 42.49 | 42.90 | 41.94 | 41.94 | 73,438 | -0.30(-0.71%) |
Jun 27, 2022 | 42.21 | 42.53 | 41.97 | 42.24 | 100,625 | -0.01(-0.02%) |
Jun 24, 2022 | 41.70 | 42.26 | 41.62 | 42.25 | 115,659 | +0.88(+2.13%) |
Jun 23, 2022 | 40.95 | 41.41 | 40.86 | 41.36 | 130,650 | +0.55(+1.36%) |
Jun 22, 2022 | 40.17 | 41.21 | 40.17 | 40.81 | 117,151 | +0.24(+0.60%) |
Jun 21, 2022 | 40.69 | 40.98 | 40.52 | 40.57 | 177,135 | +0.31(+0.77%) |
Jun 17, 2022 | 40.24 | 40.67 | 39.98 | 40.26 | 179,583 | +0.23(+0.58%) |
Jun 16, 2022 | 40.15 | 40.30 | 39.90 | 40.02 | 140,945 | -0.88(-2.16%) |
Jun 15, 2022 | 40.32 | 41.31 | 40.23 | 40.91 | 201,777 | +0.91(+2.28%) |
Jun 14, 2022 | 40.34 | 40.37 | 39.76 | 40.00 | 110,135 | -0.33(-0.83%) |
Jun 13, 2022 | 41.28 | 41.28 | 40.25 | 40.33 | 114,746 | -1.96(-4.64%) |
Jun 10, 2022 | 42.42 | 42.54 | 42.18 | 42.29 | 144,776 | -0.71(-1.64%) |
Jun 09, 2022 | 43.84 | 43.90 | 43.00 | 43.00 | 64,600 | -1.01(-2.30%) |
Jun 08, 2022 | 44.74 | 44.74 | 43.91 | 44.01 | 108,862 | -0.96(-2.13%) |
Jun 07, 2022 | 44.15 | 45.01 | 44.09 | 44.97 | 104,961 | +0.59(+1.32%) |
Jun 06, 2022 | 45.01 | 45.01 | 44.32 | 44.38 | 98,124 | -0.34(-0.77%) |
Jun 03, 2022 | 45.00 | 45.10 | 44.58 | 44.73 | 61,860 | -0.59(-1.31%) |
Jun 02, 2022 | 44.90 | 45.38 | 44.51 | 45.32 | 115,669 | +0.43(+0.95%) |
Jun 01, 2022 | 45.40 | 45.40 | 44.29 | 44.89 | 202,659 | -0.33(-0.74%) |
May 31, 2022 | 45.36 | 45.44 | 45.05 | 45.23 | 117,937 | -0.42(-0.92%) |
May 27, 2022 | 45.00 | 45.68 | 45.00 | 45.65 | 79,425 | +0.85(+1.89%) |
May 26, 2022 | 44.68 | 44.98 | 44.64 | 44.80 | 96,819 | +0.27(+0.60%) |
May 25, 2022 | 44.13 | 44.66 | 44.05 | 44.53 | 79,620 | +0.27(+0.61%) |
May 24, 2022 | 43.95 | 44.35 | 43.41 | 44.26 | 86,095 | +0.11(+0.25%) |
May 23, 2022 | 44.13 | 44.25 | 43.62 | 44.15 | 293,130 | +0.37(+0.85%) |
May 20, 2022 | 44.00 | 44.07 | 43.14 | 43.78 | 89,217 | +0.15(+0.34%) |
May 19, 2022 | 43.65 | 44.07 | 43.50 | 43.63 | 203,959 | -0.18(-0.40%) |
May 18, 2022 | 44.77 | 44.84 | 43.65 | 43.81 | 122,370 | -1.16(-2.58%) |
May 17, 2022 | 44.89 | 45.00 | 44.49 | 44.97 | 109,754 | +0.57(+1.28%) |
May 16, 2022 | 44.52 | 44.64 | 44.29 | 44.40 | 229,003 | -0.18(-0.40%) |
May 13, 2022 | 43.92 | 44.59 | 43.70 | 44.58 | 163,143 | +1.13(+2.61%) |
May 12, 2022 | 43.16 | 43.57 | 42.93 | 43.44 | 101,663 | +0.20(+0.45%) |
May 11, 2022 | 43.31 | 44.16 | 43.19 | 43.25 | 99,599 | -0.01(-0.02%) |
May 10, 2022 | 44.21 | 44.37 | 43.04 | 43.26 | 153,978 | -0.45(-1.02%) |
May 09, 2022 | 44.75 | 45.79 | 43.55 | 43.70 | 177,727 | -1.60(-3.53%) |
May 06, 2022 | 45.68 | 45.69 | 44.98 | 45.30 | 99,526 | -0.71(-1.53%) |
May 05, 2022 | 46.96 | 47.12 | 45.76 | 46.01 | 86,212 | -1.17(-2.48%) |
May 04, 2022 | 46.80 | 47.36 | 46.09 | 47.18 | 201,756 | +0.36(+0.77%) |
May 03, 2022 | 46.59 | 47.01 | 46.44 | 46.82 | 110,369 | +0.22(+0.48%) |
May 02, 2022 | 47.52 | 47.75 | 45.84 | 46.59 | 135,933 | -0.94(-1.97%) |
Apr 29, 2022 | 49.36 | 49.36 | 47.49 | 47.53 | 146,880 | -2.01(-4.05%) |
Apr 28, 2022 | 49.11 | 49.64 | 48.55 | 49.54 | 45,382 | +0.57(+1.16%) |
Apr 27, 2022 | 49.19 | 49.49 | 48.92 | 48.97 | 107,386 | -0.10(-0.21%) |
Apr 26, 2022 | 49.64 | 49.85 | 49.07 | 49.07 | 57,412 | -0.75(-1.51%) |
Apr 25, 2022 | 49.76 | 49.90 | 49.06 | 49.83 | 86,644 | -0.06(-0.11%) |
Apr 22, 2022 | 50.64 | 50.64 | 49.87 | 49.88 | 70,463 | -0.95(-1.86%) |
Apr 21, 2022 | 51.44 | 51.44 | 50.79 | 50.83 | 141,552 | -0.19(-0.36%) |
Apr 20, 2022 | 50.68 | 51.21 | 50.65 | 51.02 | 115,066 | +0.57(+1.12%) |
Apr 19, 2022 | 49.78 | 50.58 | 49.78 | 50.45 | 132,205 | +0.65(+1.31%) |
Apr 18, 2022 | 49.93 | 50.12 | 49.62 | 49.80 | 67,435 | -0.18(-0.35%) |
Apr 14, 2022 | 50.12 | 50.45 | 49.92 | 49.98 | 339,833 | -0.11(-0.22%) |
Apr 13, 2022 | 49.74 | 50.13 | 49.67 | 50.09 | 37,548 | +0.36(+0.73%) |
Apr 12, 2022 | 49.93 | 50.09 | 49.56 | 49.72 | 59,990 | -0.04(-0.07%) |
Apr 11, 2022 | 50.19 | 50.42 | 49.72 | 49.76 | 73,217 | -0.47(-0.94%) |
Apr 08, 2022 | 50.20 | 50.41 | 50.05 | 50.24 | 52,827 | -0.09(-0.18%) |
Apr 07, 2022 | 50.55 | 50.55 | 50.02 | 50.33 | 74,954 | -0.35(-0.70%) |
Apr 06, 2022 | 50.08 | 50.74 | 49.91 | 50.68 | 126,595 | +0.29(+0.57%) |
Apr 05, 2022 | 50.62 | 51.07 | 50.25 | 50.39 | 87,853 | -0.29(-0.57%) |
Apr 04, 2022 | 51.10 | 51.16 | 50.37 | 50.68 | 867,754 | -0.45(-0.87%) |
Apr 01, 2022 | 50.45 | 51.14 | 50.35 | 51.13 | 232,796 | +0.95(+1.89%) |
Mar 31, 2022 | 50.87 | 51.11 | 50.18 | 50.18 | 167,090 | -0.64(-1.26%) |
Mar 30, 2022 | 51.08 | 51.08 | 50.70 | 50.82 | 92,725 | -0.46(-0.89%) |
Mar 29, 2022 | 50.42 | 51.34 | 50.42 | 51.28 | 849,776 | +1.36(+2.72%) |
Mar 28, 2022 | 49.50 | 49.92 | 49.48 | 49.92 | 1,309,752 | +0.33(+0.66%) |
Mar 25, 2022 | 49.09 | 49.59 | 49.09 | 49.59 | 102,245 | +0.61(+1.25%) |
Mar 24, 2022 | 48.81 | 48.98 | 48.63 | 48.98 | 1,258,664 | +0.34(+0.71%) |
Mar 23, 2022 | 49.06 | 49.15 | 48.62 | 48.64 | 110,416 | -0.79(-1.60%) |
Mar 22, 2022 | 49.41 | 49.64 | 49.29 | 49.43 | 105,497 | +0.31(+0.62%) |
Mar 21, 2022 | 49.36 | 49.49 | 48.88 | 49.12 | 85,894 | -0.20(-0.42%) |
Mar 18, 2022 | 48.97 | 49.43 | 48.97 | 49.33 | 1,055,278 | +0.28(+0.57%) |
Mar 17, 2022 | 48.48 | 49.16 | 48.46 | 49.05 | 73,995 | +0.48(+0.99%) |
Mar 16, 2022 | 48.48 | 48.80 | 47.61 | 48.57 | 2,050,099 | +0.68(+1.43%) |
Mar 15, 2022 | 47.91 | 48.08 | 47.51 | 47.88 | 176,768 | +0.25(+0.52%) |
Mar 14, 2022 | 48.17 | 48.29 | 47.49 | 47.63 | 105,704 | -0.18(-0.37%) |
Mar 11, 2022 | 48.54 | 48.67 | 47.81 | 47.81 | 100,127 | -0.51(-1.05%) |
Mar 10, 2022 | 47.82 | 48.34 | 47.65 | 48.32 | 77,679 | +0.09(+0.19%) |
Mar 09, 2022 | 48.22 | 48.57 | 48.09 | 48.22 | 125,124 | +0.80(+1.70%) |
Mar 08, 2022 | 47.43 | 48.06 | 47.11 | 47.42 | 158,636 | +0.11(+0.23%) |
Mar 07, 2022 | 48.08 | 48.13 | 47.18 | 47.31 | 86,498 | -0.92(-1.90%) |
Mar 04, 2022 | 47.79 | 48.22 | 47.54 | 48.22 | 50,292 | -0.05(-0.10%) |
Mar 03, 2022 | 48.34 | 48.37 | 47.75 | 48.27 | 104,788 | +0.10(+0.21%) |
Mar 02, 2022 | 47.58 | 48.29 | 47.58 | 48.17 | 145,870 | +0.89(+1.88%) |
Mar 01, 2022 | 47.67 | 47.90 | 47.04 | 47.28 | 172,951 | -0.44(-0.93%) |
Feb 28, 2022 | 48.02 | 48.31 | 47.43 | 47.72 | 88,730 | -0.74(-1.53%) |
Feb 25, 2022 | 47.60 | 48.47 | 47.68 | 48.46 | 98,682 | +1.23(+2.61%) |
Feb 24, 2022 | 46.16 | 47.35 | 45.92 | 47.23 | 138,993 | +0.22(+0.47%) |
Feb 23, 2022 | 47.84 | 48.13 | 46.93 | 47.01 | 113,607 | -0.60(-1.26%) |
Feb 22, 2022 | 47.64 | 47.81 | 47.31 | 47.61 | 99,352 | -0.25(-0.52%) |
Feb 18, 2022 | 47.86 | 0 | -0.31(-0.65%) | |||
Feb 17, 2022 | 48.29 | 48.45 | 48.08 | 48.18 | 86,366 | -0.40(-0.82%) |
Feb 16, 2022 | 48.30 | 48.66 | 48.10 | 48.58 | 100,970 | +0.46(+0.96%) |
Feb 15, 2022 | 48.04 | 48.27 | 47.97 | 48.11 | 75,823 | +0.50(+1.05%) |
Feb 14, 2022 | 47.92 | 48.10 | 47.36 | 47.61 | 114,462 | -0.39(-0.81%) |
Feb 11, 2022 | 48.43 | 48.65 | 47.73 | 48.00 | 199,909 | -0.42(-0.86%) |
Feb 10, 2022 | 48.69 | 49.32 | 48.15 | 48.42 | 115,763 | -0.71(-1.45%) |
Feb 09, 2022 | 48.66 | 49.15 | 48.66 | 49.13 | 75,133 | +0.98(+2.04%) |
Feb 08, 2022 | 48.25 | 48.40 | 48.00 | 48.15 | 87,432 | -0.22(-0.46%) |
Feb 07, 2022 | 48.53 | 48.59 | 48.29 | 48.37 | 51,291 | -0.18(-0.36%) |
Feb 04, 2022 | 48.76 | 48.96 | 48.15 | 48.55 | 87,195 | -0.52(-1.06%) |
Feb 03, 2022 | 49.34 | 49.47 | 48.97 | 49.07 | 80,505 | -0.46(-0.93%) |
Feb 02, 2022 | 49.13 | 49.58 | 49.13 | 49.53 | 85,254 | +0.61(+1.25%) |
Feb 01, 2022 | 49.20 | 49.20 | 48.70 | 48.92 | 780,254 | -0.22(-0.45%) |
Jan 31, 2022 | 48.45 | 49.18 | 49.14 | 110,941 | +0.64(+1.32%) | |
Jan 28, 2022 | 47.50 | 48.46 | 47.10 | 48.50 | 203,572 | +0.93(+1.94%) |
Jan 27, 2022 | 48.39 | 48.69 | 47.43 | 47.58 | 111,579 | -0.46(-0.96%) |
Jan 26, 2022 | 48.93 | 49.28 | 47.95 | 48.04 | 182,571 | -0.46(-0.95%) |
Jan 25, 2022 | 48.12 | 48.78 | 47.70 | 48.50 | 93,482 | -0.14(-0.29%) |
Jan 24, 2022 | 48.35 | 48.66 | 47.22 | 48.64 | 129,440 | -0.17(-0.34%) |
Jan 21, 2022 | 48.89 | 49.30 | 48.65 | 48.81 | 208,852 | +0.01(+0.02%) |
Jan 20, 2022 | 49.48 | 49.90 | 48.78 | 48.80 | 46,715 | -0.77(-1.55%) |
Jan 19, 2022 | 50.18 | 50.48 | 49.50 | 49.57 | 186,535 | -0.43(-0.87%) |
Jan 18, 2022 | 50.20 | 50.26 | 49.78 | 50.00 | 81,571 | -0.57(-1.13%) |
Jan 14, 2022 | 50.57 | 0 | -0.29(-0.56%) | |||
Jan 13, 2022 | 51.08 | 51.25 | 50.86 | 50.86 | 120,939 | -0.03(-0.05%) |
Jan 12, 2022 | 50.84 | 51.06 | 50.70 | 50.89 | 208,109 | +0.15(+0.29%) |
Jan 11, 2022 | 50.67 | 50.78 | 50.16 | 50.74 | 421,155 | +0.06(+0.13%) |
Jan 10, 2022 | 50.63 | 50.70 | 50.23 | 50.68 | 59,370 | -0.29(-0.56%) |
Jan 07, 2022 | 51.18 | 51.27 | 50.85 | 50.96 | 59,713 | -0.23(-0.45%) |
Jan 06, 2022 | 51.28 | 51.43 | 50.99 | 51.19 | 125,511 | -0.12(-0.23%) |
Jan 05, 2022 | 52.24 | 52.25 | 51.22 | 51.31 | 78,582 | -1.01(-1.93%) |
Jan 04, 2022 | 52.24 | 52.53 | 52.19 | 52.32 | 54,364 | +0.19(+0.36%) |
Jan 03, 2022 | 52.42 | 52.45 | 51.56 | 52.14 | 183,622 | -0.17(-0.32%) |
Dec 31, 2021 | 52.21 | 52.60 | 52.21 | 52.30 | 201,959 | +0.07(+0.14%) |
Dec 30, 2021 | 52.18 | 52.41 | 52.04 | 52.23 | 168,158 | +0.11(+0.21%) |
Dec 29, 2021 | 51.81 | 52.21 | 51.68 | 52.12 | 134,818 | +0.45(+0.88%) |
Dec 28, 2021 | 51.57 | 51.81 | 51.56 | 51.67 | 39,134 | +0.08(+0.16%) |
Dec 27, 2021 | 50.90 | 51.59 | 50.88 | 51.58 | 76,911 | +0.73(+1.44%) |
Dec 23, 2021 | 51.03 | 51.07 | 50.66 | 50.85 | 84,873 | -0.07(-0.15%) |
Dec 22, 2021 | 50.50 | 50.94 | 50.50 | 50.93 | 132,291 | +0.43(+0.84%) |
Dec 21, 2021 | 50.25 | 50.65 | 50.25 | 50.50 | 83,436 | +0.59(+1.19%) |
Dec 20, 2021 | 49.87 | 49.92 | 49.34 | 49.91 | 157,861 | -0.48(-0.95%) |
Dec 17, 2021 | 50.32 | 50.80 | 50.31 | 50.39 | 75,214 | -0.01(-0.02%) |
Dec 16, 2021 | 50.68 | 50.81 | 50.09 | 50.40 | 137,537 | -0.18(-0.36%) |
Dec 15, 2021 | 50.01 | 50.63 | 49.75 | 50.58 | 45,827 | +0.75(+1.50%) |
Dec 14, 2021 | 50.28 | 50.47 | 49.67 | 49.83 | 183,986 | -0.63(-1.25%) |
Dec 13, 2021 | 50.16 | 50.60 | 49.92 | 50.46 | 61,564 | +0.05(+0.11%) |
Dec 10, 2021 | 50.50 | 50.50 | 50.13 | 50.40 | 140,613 | +0.11(+0.22%) |
Dec 09, 2021 | 50.70 | 50.70 | 50.18 | 50.29 | 135,130 | -0.55(-1.08%) |
Dec 08, 2021 | 50.51 | 50.87 | 50.37 | 50.84 | 48,573 | +0.44(+0.87%) |
Dec 07, 2021 | 50.38 | 50.53 | 50.26 | 50.40 | 61,260 | +0.51(+1.03%) |
Dec 06, 2021 | 49.47 | 50.19 | 49.47 | 49.89 | 106,873 | +0.76(+1.54%) |
Dec 03, 2021 | 49.53 | 49.66 | 48.79 | 49.13 | 107,483 | -0.12(-0.24%) |
Dec 02, 2021 | 48.43 | 49.56 | 48.41 | 49.25 | 124,476 | +1.02(+2.12%) |