Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 42.15 | 42.31 | 41.74 | 41.92 | 213,666 | -0.46(-1.08%) |
Dec 29, 2022 | 42.22 | 42.38 | 42.06 | 42.38 | 226,380 | +0.60(+1.44%) |
Dec 28, 2022 | 42.09 | 42.25 | 41.75 | 41.78 | 326,553 | -0.74(-1.75%) |
Dec 27, 2022 | 42.42 | 42.64 | 42.33 | 42.52 | 273,786 | +0.38(+0.90%) |
Dec 23, 2022 | 41.86 | 42.15 | 41.86 | 42.14 | 135,216 | +0.40(+0.97%) |
Dec 22, 2022 | 41.97 | 41.97 | 41.49 | 41.74 | 272,925 | -0.32(-0.76%) |
Dec 21, 2022 | 41.86 | 42.11 | 41.76 | 42.06 | 232,733 | +0.26(+0.61%) |
Dec 20, 2022 | 41.69 | 41.96 | 41.69 | 41.80 | 231,587 | -0.04(-0.09%) |
Dec 19, 2022 | 41.89 | 41.99 | 41.77 | 41.84 | 1,072,957 | +0.12(+0.29%) |
Dec 16, 2022 | 41.81 | 41.89 | 41.63 | 41.72 | 163,614 | +0.19(+0.46%) |
Dec 15, 2022 | 41.98 | 42.05 | 41.52 | 41.53 | 232,007 | -0.77(-1.81%) |
Dec 14, 2022 | 42.24 | 42.51 | 42.02 | 42.29 | 187,702 | -0.05(-0.11%) |
Dec 13, 2022 | 42.74 | 42.79 | 42.29 | 42.34 | 204,061 | +0.18(+0.43%) |
Dec 12, 2022 | 42.07 | 42.20 | 41.87 | 42.16 | 152,692 | +0.12(+0.29%) |
Dec 09, 2022 | 42.23 | 42.35 | 42.04 | 42.04 | 151,427 | -0.26(-0.60%) |
Dec 08, 2022 | 42.25 | 42.42 | 42.17 | 42.29 | 157,488 | +0.28(+0.68%) |
Dec 07, 2022 | 41.99 | 42.13 | 41.91 | 42.01 | 180,948 | -0.02(-0.04%) |
Dec 06, 2022 | 42.15 | 42.27 | 41.90 | 42.03 | 232,225 | -0.16(-0.38%) |
Dec 05, 2022 | 42.56 | 42.62 | 42.09 | 42.19 | 205,115 | -0.36(-0.84%) |
Dec 02, 2022 | 42.20 | 42.60 | 42.18 | 42.55 | 194,776 | +0.11(+0.27%) |
Dec 01, 2022 | 42.58 | 42.63 | 42.27 | 42.44 | 217,687 | -0.06(-0.13%) |
Nov 30, 2022 | 42.30 | 42.62 | 42.01 | 42.49 | 268,823 | +0.69(+1.65%) |
Nov 29, 2022 | 41.59 | 41.80 | 41.56 | 41.80 | 230,545 | +0.67(+1.63%) |
Nov 28, 2022 | 41.21 | 41.43 | 41.10 | 41.13 | 123,986 | -0.04(-0.09%) |
Nov 25, 2022 | 41.17 | 41.28 | 41.17 | 41.17 | 55,170 | +0.06(+0.14%) |
Nov 23, 2022 | 40.81 | 41.16 | 40.81 | 41.11 | 283,929 | +0.33(+0.81%) |
Nov 22, 2022 | 40.58 | 40.80 | 40.58 | 40.78 | 169,517 | +0.33(+0.82%) |
Nov 21, 2022 | 40.29 | 40.46 | 40.25 | 40.45 | 121,145 | -0.12(-0.30%) |
Nov 18, 2022 | 40.65 | 40.67 | 40.45 | 40.57 | 132,819 | +0.02(+0.05%) |
Nov 17, 2022 | 39.97 | 40.58 | 39.97 | 40.55 | 187,089 | -0.05(-0.12%) |
Nov 16, 2022 | 40.83 | 40.84 | 40.54 | 40.60 | 158,054 | -0.60(-1.45%) |
Nov 15, 2022 | 41.38 | 41.44 | 40.95 | 41.20 | 194,382 | +0.50(+1.23%) |
Nov 14, 2022 | 40.72 | 40.98 | 40.62 | 40.69 | 175,879 | -0.01(-0.02%) |
Nov 11, 2022 | 40.51 | 40.83 | 40.39 | 40.70 | 180,298 | +0.38(+0.94%) |
Nov 10, 2022 | 39.94 | 40.33 | 39.85 | 40.33 | 138,685 | +1.34(+3.45%) |
Nov 09, 2022 | 39.31 | 39.48 | 38.98 | 38.98 | 149,703 | -0.47(-1.20%) |
Nov 08, 2022 | 39.27 | 39.56 | 39.19 | 39.46 | 120,452 | +0.15(+0.39%) |
Nov 07, 2022 | 39.42 | 39.46 | 39.20 | 39.30 | 155,337 | +0.08(+0.19%) |
Nov 04, 2022 | 38.99 | 39.23 | 38.77 | 39.23 | 223,094 | +1.38(+3.65%) |
Nov 03, 2022 | 37.49 | 37.96 | 37.47 | 37.85 | 327,551 | +0.29(+0.78%) |
Nov 02, 2022 | 37.95 | 38.32 | 37.55 | 37.55 | 361,661 | -0.19(-0.50%) |
Nov 01, 2022 | 37.93 | 37.98 | 37.65 | 37.74 | 254,121 | +0.43(+1.14%) |
Oct 31, 2022 | 37.04 | 37.39 | 37.04 | 37.32 | 194,193 | -0.26(-0.70%) |
Oct 28, 2022 | 37.34 | 37.59 | 37.30 | 37.58 | 171,478 | -0.06(-0.15%) |
Oct 27, 2022 | 37.71 | 37.90 | 37.58 | 37.64 | 163,794 | +0.11(+0.30%) |
Oct 26, 2022 | 37.38 | 37.77 | 37.35 | 37.53 | 190,138 | +0.14(+0.38%) |
Oct 25, 2022 | 37.04 | 37.42 | 37.04 | 37.38 | 921,754 | +0.16(+0.43%) |
Oct 24, 2022 | 37.29 | 37.29 | 36.99 | 37.22 | 195,723 | -0.93(-2.43%) |
Oct 21, 2022 | 37.42 | 38.18 | 37.34 | 38.15 | 277,612 | +0.44(+1.17%) |
Oct 20, 2022 | 37.86 | 38.18 | 37.70 | 37.71 | 128,159 | -0.09(-0.24%) |
Oct 19, 2022 | 37.81 | 38.02 | 37.63 | 37.80 | 273,234 | -0.44(-1.14%) |
Oct 18, 2022 | 38.41 | 38.49 | 37.99 | 38.23 | 237,231 | +0.03(+0.07%) |
Oct 17, 2022 | 37.97 | 38.29 | 37.97 | 38.21 | 264,054 | +0.90(+2.41%) |
Oct 14, 2022 | 37.98 | 37.98 | 37.27 | 37.31 | 172,099 | -0.46(-1.23%) |
Oct 13, 2022 | 37.02 | 37.85 | 36.69 | 37.77 | 164,280 | +0.08(+0.20%) |
Oct 12, 2022 | 37.69 | 37.80 | 37.64 | 37.70 | 153,126 | -0.05(-0.13%) |
Oct 11, 2022 | 37.90 | 38.13 | 37.67 | 37.74 | 126,466 | -0.44(-1.14%) |
Oct 10, 2022 | 38.34 | 38.34 | 38.06 | 38.18 | 152,120 | -0.32(-0.84%) |
Oct 07, 2022 | 38.88 | 38.88 | 38.44 | 38.50 | 138,331 | -0.61(-1.55%) |
Oct 06, 2022 | 39.10 | 39.31 | 39.04 | 39.11 | 182,772 | -0.09(-0.22%) |
Oct 05, 2022 | 39.01 | 39.32 | 38.81 | 39.19 | 201,227 | -0.25(-0.62%) |
Oct 04, 2022 | 39.11 | 39.46 | 39.11 | 39.44 | 256,809 | +0.97(+2.51%) |
Oct 03, 2022 | 38.05 | 38.53 | 37.96 | 38.47 | 306,214 | +0.79(+2.11%) |
Sep 30, 2022 | 37.69 | 38.05 | 37.66 | 37.68 | 279,935 | -0.16(-0.42%) |
Sep 29, 2022 | 38.00 | 38.00 | 37.50 | 37.84 | 410,330 | -0.58(-1.50%) |
Sep 28, 2022 | 37.91 | 38.49 | 37.85 | 38.41 | 239,550 | +0.02(+0.05%) |
Sep 27, 2022 | 38.69 | 38.81 | 38.27 | 38.40 | 215,569 | +0.05(+0.12%) |
Sep 26, 2022 | 38.69 | 38.75 | 38.24 | 38.35 | 343,240 | -0.99(-2.51%) |
Sep 23, 2022 | 39.61 | 39.61 | 39.12 | 39.34 | 313,016 | -1.00(-2.48%) |
Sep 22, 2022 | 40.41 | 40.49 | 40.20 | 40.34 | 193,495 | +0.00(+0.00%) |
Sep 21, 2022 | 40.63 | 40.96 | 40.27 | 40.34 | 444,929 | -0.42(-1.02%) |
Sep 20, 2022 | 40.65 | 40.82 | 40.61 | 40.76 | 184,942 | -0.06(-0.16%) |
Sep 19, 2022 | 40.43 | 40.87 | 40.43 | 40.82 | 188,708 | -0.05(-0.11%) |
Sep 16, 2022 | 40.71 | 40.93 | 40.61 | 40.87 | 109,559 | -0.29(-0.70%) |
Sep 15, 2022 | 41.20 | 41.39 | 41.03 | 41.16 | 152,092 | -0.34(-0.83%) |
Sep 14, 2022 | 41.35 | 41.57 | 41.32 | 41.50 | 210,208 | +0.44(+1.06%) |
Sep 13, 2022 | 41.60 | 41.69 | 41.04 | 41.06 | 190,712 | -1.41(-3.32%) |
Sep 12, 2022 | 42.32 | 42.51 | 42.26 | 42.47 | 141,472 | +0.45(+1.06%) |
Sep 09, 2022 | 41.80 | 42.06 | 41.77 | 42.03 | 116,027 | +0.62(+1.50%) |
Sep 08, 2022 | 41.24 | 41.46 | 41.16 | 41.41 | 139,432 | +0.06(+0.13%) |
Sep 07, 2022 | 40.95 | 41.43 | 40.87 | 41.35 | 122,998 | +0.26(+0.63%) |
Sep 06, 2022 | 41.32 | 41.36 | 41.03 | 41.09 | 159,940 | -0.22(-0.54%) |
Sep 02, 2022 | 41.57 | 41.78 | 41.29 | 41.31 | 143,130 | -0.19(-0.45%) |
Sep 01, 2022 | 41.42 | 41.50 | 41.16 | 41.50 | 148,279 | -0.06(-0.16%) |
Aug 31, 2022 | 41.83 | 41.93 | 41.56 | 41.56 | 131,339 | -0.09(-0.22%) |
Aug 30, 2022 | 42.15 | 42.16 | 41.55 | 41.66 | 200,671 | -0.32(-0.75%) |
Aug 29, 2022 | 41.94 | 42.11 | 41.87 | 41.97 | 164,085 | -0.10(-0.24%) |
Aug 26, 2022 | 42.78 | 42.84 | 42.05 | 42.07 | 178,217 | -0.53(-1.24%) |
Aug 25, 2022 | 42.33 | 42.64 | 42.31 | 42.60 | 195,272 | +0.47(+1.12%) |
Aug 24, 2022 | 41.99 | 42.22 | 41.92 | 42.13 | 132,151 | -0.03(-0.07%) |
Aug 23, 2022 | 41.97 | 42.34 | 41.97 | 42.16 | 169,483 | +0.31(+0.73%) |
Aug 22, 2022 | 41.89 | 41.93 | 41.80 | 41.85 | 160,820 | -0.29(-0.68%) |
Aug 19, 2022 | 42.13 | 42.19 | 41.97 | 42.14 | 181,703 | -0.27(-0.64%) |
Aug 18, 2022 | 42.51 | 42.53 | 42.30 | 42.41 | 154,381 | -0.18(-0.43%) |
Aug 17, 2022 | 42.58 | 42.77 | 42.48 | 42.59 | 601,742 | -0.22(-0.51%) |
Aug 16, 2022 | 42.65 | 42.89 | 42.65 | 42.81 | 100,006 | +0.13(+0.29%) |
Aug 15, 2022 | 42.57 | 42.75 | 42.55 | 42.69 | 104,744 | -0.19(-0.45%) |
Aug 12, 2022 | 42.52 | 42.88 | 42.52 | 42.88 | 277,199 | +0.62(+1.47%) |
Aug 11, 2022 | 42.54 | 42.70 | 42.24 | 42.26 | 160,423 | -0.08(-0.20%) |
Aug 10, 2022 | 42.19 | 42.43 | 42.15 | 42.34 | 295,005 | +0.58(+1.38%) |
Aug 09, 2022 | 41.90 | 41.93 | 41.70 | 41.77 | 121,174 | +0.01(+0.02%) |
Aug 08, 2022 | 41.76 | 41.95 | 41.73 | 41.76 | 197,218 | +0.22(+0.54%) |
Aug 05, 2022 | 41.34 | 41.58 | 41.25 | 41.54 | 141,436 | +0.21(+0.52%) |
Aug 04, 2022 | 41.27 | 41.40 | 41.13 | 41.32 | 142,659 | +0.20(+0.50%) |
Aug 03, 2022 | 40.96 | 41.19 | 40.84 | 41.12 | 362,229 | +0.12(+0.29%) |
Aug 02, 2022 | 41.14 | 41.35 | 40.96 | 41.00 | 477,604 | -0.50(-1.21%) |
Aug 01, 2022 | 41.40 | 41.69 | 41.24 | 41.50 | 138,249 | -0.24(-0.58%) |
Jul 29, 2022 | 41.49 | 41.80 | 41.35 | 41.74 | 229,470 | +0.12(+0.29%) |
Jul 28, 2022 | 41.46 | 41.64 | 41.20 | 41.62 | 144,786 | +0.19(+0.45%) |
Jul 27, 2022 | 40.95 | 41.49 | 40.91 | 41.43 | 157,233 | +0.79(+1.94%) |
Jul 26, 2022 | 40.90 | 40.93 | 40.61 | 40.65 | 203,547 | -0.33(-0.82%) |
Jul 25, 2022 | 40.91 | 41.01 | 40.85 | 40.98 | 303,723 | +0.31(+0.75%) |
Jul 22, 2022 | 40.84 | 40.88 | 40.53 | 40.67 | 216,613 | -0.10(-0.25%) |
Jul 21, 2022 | 40.52 | 40.78 | 40.45 | 40.77 | 244,635 | +0.32(+0.80%) |
Jul 20, 2022 | 40.46 | 40.54 | 40.28 | 40.45 | 212,575 | -0.18(-0.43%) |
Jul 19, 2022 | 40.45 | 40.64 | 40.42 | 40.63 | 241,395 | +0.75(+1.88%) |
Jul 18, 2022 | 40.22 | 40.29 | 39.80 | 39.88 | 186,408 | +0.14(+0.35%) |
Jul 15, 2022 | 39.49 | 39.74 | 39.38 | 39.74 | 197,601 | +0.12(+0.30%) |
Jul 14, 2022 | 39.46 | 39.68 | 39.18 | 39.62 | 240,038 | -0.30(-0.74%) |
Jul 13, 2022 | 39.61 | 40.07 | 39.61 | 39.91 | 253,653 | -0.05(-0.12%) |
Jul 12, 2022 | 40.02 | 40.18 | 39.91 | 39.96 | 421,872 | -0.19(-0.46%) |
Jul 11, 2022 | 40.23 | 40.29 | 40.01 | 40.14 | 121,596 | -0.66(-1.61%) |
Jul 08, 2022 | 40.71 | 40.93 | 40.55 | 40.80 | 172,196 | +0.07(+0.18%) |
Jul 07, 2022 | 40.43 | 40.77 | 40.43 | 40.73 | 185,688 | +0.66(+1.64%) |
Jul 06, 2022 | 39.97 | 40.19 | 39.88 | 40.07 | 231,132 | -0.36(-0.90%) |
Jul 05, 2022 | 40.08 | 40.43 | 39.95 | 40.43 | 205,547 | -0.59(-1.45%) |
Jul 01, 2022 | 40.76 | 41.03 | 40.56 | 41.03 | 319,546 | -0.39(-0.94%) |
Jun 30, 2022 | 41.08 | 41.42 | 40.90 | 41.42 | 360,413 | -0.34(-0.82%) |
Jun 29, 2022 | 41.95 | 41.95 | 41.63 | 41.76 | 215,290 | -0.12(-0.29%) |
Jun 28, 2022 | 42.32 | 42.41 | 41.84 | 41.88 | 263,626 | -0.36(-0.86%) |
Jun 27, 2022 | 42.30 | 42.35 | 42.16 | 42.24 | 281,637 | -0.02(-0.04%) |
Jun 24, 2022 | 41.79 | 42.26 | 41.79 | 42.26 | 160,192 | +0.71(+1.70%) |
Jun 23, 2022 | 41.55 | 41.69 | 41.27 | 41.55 | 228,537 | -0.08(-0.20%) |
Jun 22, 2022 | 41.59 | 41.86 | 41.53 | 41.64 | 153,767 | -0.63(-1.48%) |
Jun 21, 2022 | 42.30 | 42.38 | 42.17 | 42.26 | 216,588 | +0.20(+0.47%) |
Jun 17, 2022 | 42.09 | 42.22 | 41.87 | 42.06 | 126,873 | -0.15(-0.36%) |
Jun 16, 2022 | 42.20 | 42.32 | 41.84 | 42.22 | 357,540 | -1.20(-2.76%) |
Jun 15, 2022 | 42.96 | 43.59 | 42.73 | 43.41 | 211,207 | +0.63(+1.48%) |
Jun 14, 2022 | 42.79 | 42.89 | 42.57 | 42.78 | 332,780 | +0.21(+0.49%) |
Jun 13, 2022 | 42.93 | 43.12 | 42.42 | 42.57 | 395,215 | -1.40(-3.17%) |
Jun 10, 2022 | 44.07 | 44.10 | 43.81 | 43.96 | 192,076 | -0.32(-0.72%) |
Jun 09, 2022 | 44.77 | 44.77 | 44.28 | 44.28 | 121,327 | -0.68(-1.51%) |
Jun 08, 2022 | 45.09 | 45.22 | 44.91 | 44.96 | 135,169 | -0.26(-0.58%) |
Jun 07, 2022 | 44.93 | 45.27 | 44.93 | 45.22 | 131,456 | +0.09(+0.20%) |
Jun 06, 2022 | 45.63 | 45.71 | 45.11 | 45.13 | 112,807 | -0.27(-0.60%) |
Jun 03, 2022 | 45.70 | 45.70 | 45.31 | 45.41 | 99,296 | -0.58(-1.26%) |
Jun 02, 2022 | 45.54 | 46.01 | 45.48 | 45.99 | 125,814 | +0.64(+1.42%) |
Jun 01, 2022 | 45.73 | 45.84 | 45.16 | 45.34 | 165,428 | -0.01(-0.02%) |
May 31, 2022 | 45.72 | 45.72 | 45.35 | 45.35 | 196,111 | +0.12(+0.26%) |
May 27, 2022 | 45.16 | 45.23 | 45.06 | 45.23 | 571,791 | +0.30(+0.67%) |
May 26, 2022 | 44.64 | 45.01 | 44.63 | 44.93 | 149,007 | +0.39(+0.87%) |
May 25, 2022 | 44.23 | 44.71 | 44.23 | 44.54 | 128,259 | +0.05(+0.10%) |
May 24, 2022 | 44.39 | 44.57 | 44.09 | 44.50 | 174,329 | -0.41(-0.91%) |
May 23, 2022 | 44.76 | 45.06 | 44.73 | 44.91 | 183,702 | +0.56(+1.27%) |
May 20, 2022 | 44.52 | 44.55 | 43.89 | 44.35 | 266,891 | +0.05(+0.12%) |
May 19, 2022 | 43.83 | 44.44 | 43.83 | 44.29 | 206,261 | +0.68(+1.56%) |
May 18, 2022 | 44.12 | 44.30 | 43.55 | 43.61 | 327,266 | -0.88(-1.98%) |
May 17, 2022 | 44.42 | 44.51 | 44.25 | 44.49 | 164,871 | +0.76(+1.74%) |
May 16, 2022 | 43.57 | 43.83 | 43.54 | 43.73 | 150,082 | +0.13(+0.29%) |
May 13, 2022 | 43.18 | 43.67 | 43.18 | 43.60 | 264,236 | +0.82(+1.91%) |
May 12, 2022 | 42.68 | 43.03 | 42.44 | 42.79 | 331,494 | -0.27(-0.63%) |
May 11, 2022 | 43.48 | 43.72 | 43.03 | 43.06 | 350,926 | -0.60(-1.37%) |
May 10, 2022 | 44.10 | 44.17 | 43.44 | 43.66 | 249,579 | +0.00(+0.00%) |
May 09, 2022 | 43.79 | 44.04 | 43.57 | 43.66 | 339,256 | -1.11(-2.49%) |
May 06, 2022 | 44.77 | 44.93 | 44.41 | 44.77 | 349,784 | -0.24(-0.54%) |
May 05, 2022 | 45.70 | 45.70 | 44.71 | 45.02 | 356,392 | -1.30(-2.80%) |
May 04, 2022 | 45.53 | 46.45 | 45.30 | 46.31 | 261,670 | +0.55(+1.21%) |
May 03, 2022 | 45.61 | 45.83 | 45.50 | 45.76 | 402,740 | +0.45(+1.00%) |
May 02, 2022 | 45.43 | 45.43 | 44.78 | 45.31 | 291,938 | -0.25(-0.56%) |
Apr 29, 2022 | 46.01 | 46.17 | 45.53 | 45.56 | 144,724 | -0.21(-0.46%) |
Apr 28, 2022 | 45.61 | 45.85 | 45.16 | 45.77 | 147,009 | +0.38(+0.84%) |
Apr 27, 2022 | 45.24 | 45.58 | 45.12 | 45.39 | 234,170 | +0.22(+0.48%) |
Apr 26, 2022 | 45.69 | 45.73 | 45.17 | 45.17 | 269,023 | -0.92(-1.99%) |
Apr 25, 2022 | 45.89 | 46.16 | 45.57 | 46.08 | 364,240 | -0.53(-1.13%) |
Apr 22, 2022 | 47.11 | 47.20 | 46.57 | 46.61 | 183,135 | -0.45(-0.96%) |
Apr 21, 2022 | 47.78 | 47.88 | 47.00 | 47.06 | 141,948 | -0.81(-1.68%) |
Apr 20, 2022 | 47.86 | 47.92 | 47.67 | 47.87 | 183,698 | +0.01(+0.02%) |
Apr 19, 2022 | 47.81 | 47.92 | 47.72 | 47.86 | 230,555 | -0.13(-0.26%) |
Apr 18, 2022 | 47.85 | 48.11 | 47.74 | 47.99 | 318,786 | +0.05(+0.09%) |
Apr 14, 2022 | 48.02 | 48.14 | 47.83 | 47.94 | 245,770 | -0.26(-0.55%) |
Apr 13, 2022 | 47.93 | 48.22 | 47.92 | 48.21 | 97,748 | +0.43(+0.89%) |
Apr 12, 2022 | 48.11 | 48.18 | 47.71 | 47.78 | 157,626 | +0.00(+0.00%) |
Apr 11, 2022 | 48.00 | 48.08 | 47.78 | 47.78 | 239,540 | -0.63(-1.29%) |
Apr 08, 2022 | 48.32 | 48.56 | 48.22 | 48.40 | 197,541 | +0.15(+0.32%) |
Apr 07, 2022 | 48.24 | 48.43 | 48.05 | 48.25 | 191,498 | -0.37(-0.76%) |
Apr 06, 2022 | 48.69 | 48.81 | 48.42 | 48.62 | 128,375 | -0.19(-0.39%) |
Apr 05, 2022 | 49.31 | 49.31 | 48.72 | 48.81 | 174,672 | -0.59(-1.19%) |
Apr 04, 2022 | 49.17 | 49.45 | 49.15 | 49.40 | 112,840 | +0.51(+1.04%) |
Apr 01, 2022 | 48.75 | 48.89 | 48.53 | 48.89 | 184,573 | +0.60(+1.24%) |
Mar 31, 2022 | 48.38 | 48.59 | 48.28 | 48.30 | 141,017 | -0.25(-0.52%) |
Mar 30, 2022 | 48.56 | 48.75 | 48.44 | 48.55 | 189,614 | -0.03(-0.06%) |
Mar 29, 2022 | 48.48 | 48.64 | 48.31 | 48.58 | 188,429 | +0.45(+0.94%) |
Mar 28, 2022 | 47.94 | 48.12 | 47.75 | 48.12 | 282,762 | +0.05(+0.11%) |
Mar 25, 2022 | 47.92 | 48.11 | 47.80 | 48.07 | 138,674 | -0.04(-0.08%) |
Mar 24, 2022 | 47.83 | 48.18 | 47.67 | 48.11 | 197,837 | +0.43(+0.91%) |
Mar 23, 2022 | 47.60 | 47.89 | 47.53 | 47.67 | 142,846 | -0.14(-0.30%) |
Mar 22, 2022 | 47.75 | 47.91 | 47.75 | 47.82 | 147,242 | +0.35(+0.74%) |
Mar 21, 2022 | 47.33 | 47.49 | 47.18 | 47.46 | 359,596 | -0.09(-0.19%) |
Mar 18, 2022 | 46.94 | 47.58 | 46.81 | 47.55 | 520,903 | +0.46(+0.98%) |
Mar 17, 2022 | 46.74 | 47.13 | 46.69 | 47.09 | 185,923 | +0.10(+0.22%) |
Mar 16, 2022 | 46.12 | 46.99 | 46.01 | 46.99 | 256,442 | +1.72(+3.80%) |
Mar 15, 2022 | 44.87 | 45.41 | 44.70 | 45.27 | 194,392 | +0.03(+0.06%) |
Mar 14, 2022 | 45.77 | 45.92 | 45.16 | 45.24 | 301,896 | -0.40(-0.87%) |
Mar 11, 2022 | 46.38 | 46.44 | 45.64 | 45.64 | 148,294 | -0.48(-1.04%) |
Mar 10, 2022 | 46.03 | 46.12 | 45.77 | 46.12 | 162,296 | -0.21(-0.45%) |
Mar 09, 2022 | 45.89 | 46.42 | 45.86 | 46.33 | 224,311 | +1.23(+2.73%) |
Mar 08, 2022 | 45.29 | 45.55 | 44.83 | 45.10 | 188,937 | -0.18(-0.40%) |
Mar 07, 2022 | 46.30 | 46.31 | 45.24 | 45.28 | 198,414 | -1.78(-3.78%) |
Mar 04, 2022 | 46.82 | 47.11 | 46.73 | 47.06 | 174,327 | -0.53(-1.12%) |
Mar 03, 2022 | 47.69 | 47.82 | 47.46 | 47.59 | 137,894 | +0.00(+0.00%) |
Mar 02, 2022 | 47.18 | 47.73 | 46.98 | 47.59 | 446,013 | +0.58(+1.23%) |
Mar 01, 2022 | 47.40 | 47.60 | 46.79 | 47.01 | 232,324 | -0.40(-0.84%) |
Feb 28, 2022 | 47.02 | 47.49 | 46.97 | 47.41 | 213,411 | -0.32(-0.66%) |
Feb 25, 2022 | 47.25 | 47.77 | 47.28 | 47.73 | 259,492 | +0.79(+1.68%) |
Feb 24, 2022 | 45.96 | 46.94 | 45.64 | 46.94 | 288,473 | -0.72(-1.52%) |
Feb 23, 2022 | 48.19 | 48.19 | 47.64 | 47.66 | 261,244 | -0.07(-0.15%) |
Feb 22, 2022 | 47.74 | 47.94 | 47.55 | 47.73 | 287,611 | -0.41(-0.84%) |
Feb 18, 2022 | 48.14 | 0 | +0.01(+0.02%) | |||
Feb 17, 2022 | 48.30 | 48.34 | 48.02 | 48.13 | 161,627 | -0.27(-0.56%) |
Feb 16, 2022 | 48.20 | 48.64 | 48.12 | 48.40 | 167,124 | +0.26(+0.54%) |
Feb 15, 2022 | 47.86 | 48.15 | 47.83 | 48.14 | 134,504 | +0.61(+1.27%) |
Feb 14, 2022 | 47.56 | 47.67 | 47.28 | 47.54 | 144,106 | -0.25(-0.53%) |
Feb 11, 2022 | 48.27 | 48.43 | 47.70 | 47.79 | 184,187 | -0.49(-1.01%) |
Feb 10, 2022 | 48.23 | 48.74 | 48.20 | 48.28 | 180,473 | -0.33(-0.69%) |
Feb 09, 2022 | 48.41 | 48.67 | 48.35 | 48.61 | 353,713 | +0.44(+0.92%) |
Feb 08, 2022 | 47.83 | 48.17 | 47.83 | 48.17 | 131,093 | +0.42(+0.89%) |
Feb 07, 2022 | 47.61 | 48.01 | 47.58 | 47.74 | 155,816 | +0.30(+0.63%) |
Feb 04, 2022 | 47.22 | 47.56 | 47.10 | 47.45 | 165,624 | +0.00(+0.00%) |
Feb 03, 2022 | 47.40 | 47.61 | 47.45 | 178,712 | -0.39(-0.81%) | |
Feb 02, 2022 | 47.83 | 47.92 | 47.57 | 47.83 | 159,756 | +0.08(+0.17%) |
Feb 01, 2022 | 47.60 | 47.78 | 47.38 | 47.75 | 260,669 | +0.10(+0.21%) |
Jan 31, 2022 | 46.88 | 47.67 | 47.65 | 157,927 | +1.17(+2.53%) | |
Jan 28, 2022 | 46.19 | 46.54 | 46.01 | 46.48 | 325,040 | +0.23(+0.51%) |
Jan 27, 2022 | 46.49 | 46.69 | 46.14 | 46.24 | 385,557 | -0.40(-0.85%) |
Jan 26, 2022 | 47.13 | 47.34 | 46.54 | 46.64 | 392,901 | -0.41(-0.86%) |
Jan 25, 2022 | 46.72 | 47.18 | 46.53 | 47.05 | 483,490 | -0.12(-0.25%) |
Jan 24, 2022 | 47.13 | 47.17 | 46.25 | 47.17 | 345,530 | -0.61(-1.27%) |
Jan 21, 2022 | 48.09 | 48.14 | 47.67 | 47.77 | 212,709 | -0.46(-0.96%) |
Jan 20, 2022 | 48.63 | 48.80 | 48.21 | 48.23 | 182,827 | -0.07(-0.15%) |
Jan 19, 2022 | 48.25 | 48.42 | 48.19 | 48.30 | 224,674 | +0.43(+0.91%) |
Jan 18, 2022 | 47.91 | 48.08 | 47.73 | 47.87 | 373,572 | -0.47(-0.97%) |
Jan 14, 2022 | 48.34 | 0 | -0.05(-0.09%) | |||
Jan 13, 2022 | 48.71 | 48.71 | 48.30 | 48.39 | 292,088 | -0.37(-0.76%) |
Jan 12, 2022 | 48.50 | 48.79 | 48.48 | 48.76 | 253,529 | +0.52(+1.09%) |
Jan 11, 2022 | 47.80 | 48.25 | 47.73 | 48.23 | 255,490 | +0.44(+0.93%) |
Jan 10, 2022 | 47.73 | 47.82 | 47.47 | 47.79 | 197,887 | +0.02(+0.04%) |
Jan 07, 2022 | 47.55 | 47.83 | 47.43 | 47.77 | 183,006 | +0.18(+0.38%) |
Jan 06, 2022 | 47.67 | 47.83 | 47.53 | 47.59 | 264,946 | +0.04(+0.08%) |
Jan 05, 2022 | 47.94 | 48.14 | 47.54 | 47.55 | 222,295 | -0.32(-0.66%) |
Jan 04, 2022 | 47.99 | 48.11 | 47.87 | 47.87 | 372,014 | -0.04(-0.08%) |