Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 51.92 | 52.11 | 51.36 | 51.77 | 1,082,852 | -0.56(-1.07%) |
Dec 29, 2022 | 52.12 | 52.95 | 52.12 | 52.33 | 531,133 | +0.30(+0.58%) |
Dec 28, 2022 | 52.89 | 53.30 | 51.83 | 52.03 | 596,524 | -0.85(-1.61%) |
Dec 27, 2022 | 52.58 | 53.05 | 52.22 | 52.88 | 799,530 | +0.55(+1.05%) |
Dec 23, 2022 | 51.33 | 52.39 | 51.28 | 52.33 | 555,854 | +1.02(+1.98%) |
Dec 22, 2022 | 51.39 | 51.39 | 50.17 | 51.31 | 912,986 | -0.73(-1.41%) |
Dec 21, 2022 | 51.01 | 52.30 | 51.01 | 52.05 | 1,050,358 | +1.50(+2.96%) |
Dec 20, 2022 | 50.09 | 51.38 | 50.09 | 50.55 | 938,905 | +0.42(+0.84%) |
Dec 19, 2022 | 50.38 | 51.10 | 49.93 | 50.13 | 1,064,373 | -0.14(-0.27%) |
Dec 16, 2022 | 49.82 | 50.42 | 49.53 | 50.27 | 3,453,811 | -0.11(-0.21%) |
Dec 15, 2022 | 51.99 | 52.50 | 50.27 | 50.38 | 1,503,902 | -2.67(-5.03%) |
Dec 14, 2022 | 53.71 | 53.95 | 52.41 | 53.04 | 1,506,755 | -0.67(-1.26%) |
Dec 13, 2022 | 55.55 | 55.79 | 53.35 | 53.72 | 1,640,741 | +0.03(+0.05%) |
Dec 12, 2022 | 52.66 | 53.77 | 52.39 | 53.69 | 1,071,663 | +1.10(+2.08%) |
Dec 09, 2022 | 53.45 | 53.93 | 52.42 | 52.59 | 1,084,948 | -0.94(-1.75%) |
Dec 08, 2022 | 54.76 | 55.07 | 53.37 | 53.53 | 1,233,160 | -0.57(-1.05%) |
Dec 07, 2022 | 53.37 | 54.93 | 53.04 | 54.10 | 1,097,345 | +0.35(+0.65%) |
Dec 06, 2022 | 53.81 | 54.73 | 52.90 | 53.75 | 1,644,945 | -0.07(-0.13%) |
Dec 05, 2022 | 54.65 | 54.76 | 53.70 | 53.82 | 979,227 | -1.51(-2.72%) |
Dec 02, 2022 | 54.68 | 55.89 | 54.58 | 55.32 | 864,089 | +0.03(+0.05%) |
Dec 01, 2022 | 55.89 | 56.22 | 55.06 | 55.29 | 910,949 | -0.43(-0.77%) |
Nov 30, 2022 | 55.64 | 55.76 | 54.22 | 55.72 | 1,370,615 | +0.18(+0.32%) |
Nov 29, 2022 | 55.37 | 55.96 | 54.90 | 55.55 | 790,706 | +0.71(+1.30%) |
Nov 28, 2022 | 55.93 | 56.23 | 54.79 | 54.83 | 771,012 | -1.78(-3.14%) |
Nov 25, 2022 | 56.50 | 57.15 | 56.41 | 56.61 | 755,675 | -0.14(-0.24%) |
Nov 23, 2022 | 56.32 | 57.07 | 56.04 | 56.75 | 978,785 | +0.10(+0.17%) |
Nov 22, 2022 | 55.81 | 56.92 | 55.55 | 56.65 | 1,345,084 | +1.56(+2.84%) |
Nov 21, 2022 | 53.69 | 55.49 | 53.48 | 55.09 | 1,647,774 | -0.67(-1.21%) |
Nov 18, 2022 | 56.05 | 56.31 | 54.96 | 55.76 | 952,867 | +0.35(+0.64%) |
Nov 17, 2022 | 54.17 | 55.41 | 53.25 | 55.41 | 1,465,261 | +0.22(+0.41%) |
Nov 16, 2022 | 56.60 | 56.94 | 54.06 | 55.19 | 2,547,859 | -2.05(-3.59%) |
Nov 15, 2022 | 59.25 | 60.35 | 57.06 | 57.24 | 3,612,488 | -1.87(-3.16%) |
Nov 14, 2022 | 57.45 | 60.14 | 56.92 | 59.11 | 1,823,504 | +1.11(+1.91%) |
Nov 11, 2022 | 58.42 | 59.33 | 55.93 | 58.00 | 3,021,938 | -0.17(-0.29%) |
Nov 10, 2022 | 56.68 | 58.51 | 56.20 | 58.17 | 1,885,689 | +4.25(+7.89%) |
Nov 09, 2022 | 55.55 | 56.70 | 53.86 | 53.92 | 1,551,016 | -2.40(-4.25%) |
Nov 08, 2022 | 56.45 | 57.60 | 55.95 | 56.31 | 1,664,232 | +0.26(+0.47%) |
Nov 07, 2022 | 56.10 | 56.58 | 55.32 | 56.05 | 1,229,059 | +0.06(+0.10%) |
Nov 04, 2022 | 54.58 | 56.96 | 54.33 | 55.99 | 1,907,250 | +2.68(+5.03%) |
Nov 03, 2022 | 50.58 | 53.77 | 50.49 | 53.31 | 1,396,508 | +1.62(+3.13%) |
Nov 02, 2022 | 52.86 | 51.62 | 51.69 | 1,619,737 | -1.36(-2.57%) | |
Nov 01, 2022 | 52.54 | 54.10 | 51.95 | 53.06 | 1,619,988 | +1.45(+2.81%) |
Oct 31, 2022 | 52.60 | 52.88 | 51.57 | 51.60 | 1,334,817 | -1.21(-2.29%) |
Oct 28, 2022 | 50.51 | 52.94 | 49.89 | 52.81 | 2,031,878 | +1.82(+3.57%) |
Oct 27, 2022 | 49.70 | 52.17 | 48.09 | 50.99 | 2,968,726 | +2.73(+5.65%) |
Oct 26, 2022 | 48.62 | 49.48 | 47.91 | 48.26 | 2,030,372 | +0.05(+0.10%) |
Oct 25, 2022 | 46.41 | 48.29 | 46.36 | 48.21 | 1,502,227 | +1.48(+3.17%) |
Oct 24, 2022 | 48.53 | 48.84 | 46.71 | 46.73 | 1,880,319 | -1.50(-3.11%) |
Oct 21, 2022 | 46.32 | 48.66 | 46.32 | 48.23 | 4,607,067 | +1.94(+4.19%) |
Oct 20, 2022 | 46.88 | 47.94 | 46.00 | 46.29 | 1,382,579 | -0.30(-0.65%) |
Oct 19, 2022 | 47.32 | 47.77 | 46.30 | 46.59 | 1,322,992 | -1.00(-2.11%) |
Oct 18, 2022 | 47.70 | 48.38 | 46.77 | 47.60 | 1,451,935 | +1.34(+2.91%) |
Oct 17, 2022 | 46.69 | 46.87 | 45.88 | 46.25 | 1,747,192 | +0.59(+1.30%) |
Oct 14, 2022 | 47.51 | 48.01 | 45.58 | 45.66 | 1,378,144 | -1.15(-2.46%) |
Oct 13, 2022 | 44.50 | 47.29 | 44.08 | 46.81 | 1,690,747 | +1.53(+3.38%) |
Oct 12, 2022 | 45.58 | 45.69 | 44.40 | 45.28 | 1,125,132 | -0.35(-0.77%) |
Oct 11, 2022 | 45.15 | 46.47 | 44.57 | 45.63 | 1,371,616 | -0.15(-0.32%) |
Oct 10, 2022 | 45.61 | 46.72 | 45.43 | 45.78 | 1,762,508 | +0.61(+1.36%) |
Oct 07, 2022 | 45.27 | 46.18 | 44.78 | 45.16 | 1,118,264 | -0.63(-1.38%) |
Oct 06, 2022 | 45.74 | 46.74 | 45.74 | 45.80 | 1,088,100 | -0.48(-1.03%) |
Oct 05, 2022 | 45.50 | 46.76 | 45.22 | 46.27 | 1,282,275 | -0.14(-0.29%) |
Oct 04, 2022 | 44.50 | 46.54 | 44.40 | 46.41 | 2,194,204 | +2.45(+5.56%) |
Oct 03, 2022 | 42.19 | 44.40 | 42.19 | 43.96 | 2,204,963 | +2.17(+5.20%) |
Sep 30, 2022 | 41.13 | 42.69 | 40.78 | 41.79 | 2,111,594 | +0.65(+1.59%) |
Sep 29, 2022 | 41.22 | 41.30 | 40.28 | 41.14 | 1,664,165 | -0.84(-2.00%) |
Sep 28, 2022 | 41.57 | 42.33 | 40.92 | 41.98 | 2,324,703 | +0.60(+1.46%) |
Sep 27, 2022 | 42.22 | 42.40 | 40.87 | 41.37 | 1,399,377 | -0.15(-0.35%) |
Sep 26, 2022 | 42.40 | 43.63 | 41.43 | 41.52 | 1,531,276 | -1.45(-3.38%) |
Sep 23, 2022 | 42.94 | 43.45 | 42.04 | 42.97 | 2,019,771 | -1.12(-2.54%) |
Sep 22, 2022 | 44.51 | 44.91 | 43.76 | 44.09 | 1,570,063 | -0.01(-0.02%) |
Sep 21, 2022 | 44.76 | 46.05 | 44.09 | 44.10 | 1,953,586 | -0.51(-1.14%) |
Sep 20, 2022 | 44.03 | 45.03 | 43.13 | 44.61 | 3,442,148 | -1.96(-4.21%) |
Sep 19, 2022 | 43.91 | 46.75 | 43.66 | 46.57 | 3,086,217 | +1.86(+4.16%) |
Sep 16, 2022 | 46.69 | 46.69 | 44.55 | 44.70 | 5,170,461 | -2.83(-5.95%) |
Sep 15, 2022 | 48.30 | 48.83 | 47.24 | 47.53 | 2,072,691 | -0.97(-2.01%) |
Sep 14, 2022 | 50.08 | 50.27 | 47.66 | 48.50 | 2,208,689 | -1.60(-3.19%) |
Sep 13, 2022 | 52.63 | 52.86 | 50.02 | 50.10 | 1,934,687 | -4.20(-7.74%) |
Sep 12, 2022 | 54.58 | 55.11 | 53.98 | 54.30 | 1,219,123 | +0.30(+0.56%) |
Sep 09, 2022 | 53.48 | 54.38 | 53.18 | 54.00 | 1,066,616 | +1.23(+2.33%) |
Sep 08, 2022 | 51.60 | 52.78 | 50.72 | 52.77 | 982,667 | +0.42(+0.80%) |
Sep 07, 2022 | 51.12 | 52.48 | 50.69 | 52.35 | 1,012,237 | +0.96(+1.86%) |
Sep 06, 2022 | 51.31 | 52.51 | 50.33 | 51.40 | 1,599,230 | -0.65(-1.25%) |
Sep 02, 2022 | 53.32 | 53.44 | 51.80 | 52.05 | 1,192,645 | -0.31(-0.60%) |
Sep 01, 2022 | 52.38 | 52.64 | 51.38 | 52.36 | 1,269,982 | -0.91(-1.70%) |
Aug 31, 2022 | 53.89 | 54.01 | 52.79 | 53.27 | 1,258,452 | -0.49(-0.91%) |
Aug 30, 2022 | 54.63 | 55.08 | 53.08 | 53.76 | 1,091,886 | -0.77(-1.41%) |
Aug 29, 2022 | 53.96 | 55.37 | 53.95 | 54.53 | 891,084 | -0.52(-0.94%) |
Aug 26, 2022 | 56.94 | 57.38 | 55.02 | 55.04 | 808,776 | -1.83(-3.22%) |
Aug 25, 2022 | 55.20 | 56.92 | 55.04 | 56.88 | 1,090,005 | +2.23(+4.08%) |
Aug 24, 2022 | 54.52 | 55.33 | 54.25 | 54.64 | 862,690 | -0.19(-0.36%) |
Aug 23, 2022 | 53.77 | 55.62 | 53.77 | 54.84 | 941,823 | +1.23(+2.29%) |
Aug 22, 2022 | 54.08 | 54.58 | 53.25 | 53.61 | 1,145,025 | -1.57(-2.84%) |
Aug 19, 2022 | 56.27 | 56.67 | 55.04 | 55.18 | 1,354,771 | -1.47(-2.60%) |
Aug 18, 2022 | 56.50 | 56.86 | 56.03 | 56.65 | 949,408 | +0.54(+0.96%) |
Aug 17, 2022 | 56.15 | 56.46 | 55.45 | 56.12 | 969,793 | -0.64(-1.13%) |
Aug 16, 2022 | 55.64 | 57.07 | 55.64 | 56.76 | 1,115,976 | +1.01(+1.82%) |
Aug 15, 2022 | 55.62 | 56.46 | 55.20 | 55.75 | 1,070,015 | -0.88(-1.55%) |
Aug 12, 2022 | 55.05 | 56.69 | 54.86 | 56.62 | 1,090,853 | +1.63(+2.96%) |
Aug 11, 2022 | 54.13 | 55.80 | 54.13 | 55.00 | 1,173,881 | +1.43(+2.67%) |
Aug 10, 2022 | 53.16 | 54.31 | 53.16 | 53.56 | 1,331,161 | +1.38(+2.65%) |
Aug 09, 2022 | 52.20 | 52.55 | 51.65 | 52.18 | 1,220,077 | -0.03(-0.06%) |
Aug 08, 2022 | 51.95 | 53.59 | 51.95 | 52.21 | 1,541,814 | +0.87(+1.70%) |
Aug 05, 2022 | 50.62 | 52.16 | 50.56 | 51.33 | 1,648,791 | +0.68(+1.34%) |
Aug 04, 2022 | 50.09 | 50.91 | 49.41 | 50.65 | 1,660,342 | +1.13(+2.27%) |
Aug 03, 2022 | 50.37 | 50.49 | 49.52 | 49.53 | 1,310,105 | -0.50(-1.01%) |
Aug 02, 2022 | 49.71 | 50.65 | 49.12 | 50.03 | 1,427,333 | -0.16(-0.31%) |
Aug 01, 2022 | 49.98 | 51.17 | 49.05 | 50.19 | 2,181,818 | -0.56(-1.11%) |
Jul 29, 2022 | 50.38 | 51.38 | 48.56 | 50.75 | 3,144,204 | +2.60(+5.40%) |
Jul 28, 2022 | 48.43 | 48.56 | 47.36 | 48.15 | 1,743,410 | +0.13(+0.26%) |
Jul 27, 2022 | 47.29 | 48.14 | 46.71 | 48.02 | 1,055,333 | +0.86(+1.83%) |
Jul 26, 2022 | 47.45 | 47.58 | 46.64 | 47.16 | 1,033,293 | -0.47(-0.98%) |
Jul 25, 2022 | 46.88 | 47.72 | 46.45 | 47.63 | 1,238,276 | +1.11(+2.38%) |
Jul 22, 2022 | 47.46 | 47.92 | 46.22 | 46.52 | 822,939 | -0.60(-1.28%) |
Jul 21, 2022 | 46.39 | 47.20 | 45.94 | 47.12 | 839,062 | -0.21(-0.45%) |
Jul 20, 2022 | 47.03 | 47.45 | 46.41 | 47.33 | 1,147,334 | -0.19(-0.41%) |
Jul 19, 2022 | 46.90 | 47.87 | 46.82 | 47.53 | 1,195,427 | +1.55(+3.38%) |
Jul 18, 2022 | 46.10 | 46.62 | 45.76 | 45.97 | 1,526,490 | +0.88(+1.96%) |
Jul 15, 2022 | 45.94 | 46.17 | 44.80 | 45.09 | 954,521 | +0.00(+0.00%) |
Jul 14, 2022 | 44.50 | 45.13 | 43.98 | 45.09 | 1,242,266 | -0.58(-1.28%) |
Jul 13, 2022 | 44.78 | 46.25 | 44.69 | 45.67 | 1,437,028 | +0.33(+0.73%) |
Jul 12, 2022 | 45.12 | 46.41 | 45.12 | 45.34 | 1,462,923 | -0.48(-1.04%) |
Jul 11, 2022 | 45.39 | 46.61 | 45.23 | 45.82 | 1,534,272 | -0.49(-1.05%) |
Jul 08, 2022 | 46.62 | 47.13 | 46.03 | 46.30 | 1,570,057 | +0.06(+0.13%) |
Jul 07, 2022 | 44.90 | 46.80 | 44.90 | 46.25 | 2,320,752 | +2.51(+5.73%) |
Jul 06, 2022 | 43.26 | 44.05 | 42.39 | 43.74 | 2,674,945 | +0.54(+1.26%) |
Jul 05, 2022 | 43.18 | 43.50 | 41.77 | 43.20 | 2,145,945 | -1.08(-2.43%) |
Jul 01, 2022 | 44.55 | 45.16 | 42.78 | 44.28 | 1,943,179 | -0.66(-1.47%) |
Jun 30, 2022 | 44.06 | 45.27 | 43.91 | 44.94 | 2,393,385 | +0.02(+0.04%) |
Jun 29, 2022 | 46.16 | 46.24 | 43.71 | 44.92 | 1,814,459 | -1.18(-2.57%) |
Jun 28, 2022 | 46.31 | 46.93 | 45.28 | 46.10 | 2,080,133 | +0.24(+0.53%) |
Jun 27, 2022 | 45.27 | 46.44 | 45.02 | 45.86 | 1,785,189 | +0.55(+1.22%) |
Jun 24, 2022 | 44.59 | 45.87 | 44.19 | 45.30 | 3,013,057 | +1.32(+3.00%) |
Jun 23, 2022 | 45.41 | 45.89 | 43.45 | 43.98 | 2,518,465 | -1.79(-3.90%) |
Jun 22, 2022 | 45.40 | 46.20 | 44.30 | 45.77 | 3,506,181 | -1.40(-2.96%) |
Jun 21, 2022 | 48.02 | 48.38 | 46.98 | 47.17 | 2,479,605 | +0.42(+0.89%) |
Jun 17, 2022 | 46.90 | 47.71 | 45.87 | 46.75 | 4,139,843 | -1.11(-2.31%) |
Jun 16, 2022 | 48.64 | 49.16 | 47.23 | 47.86 | 3,309,307 | -2.11(-4.22%) |
Jun 15, 2022 | 54.64 | 54.96 | 49.42 | 49.97 | 6,189,699 | -5.58(-10.05%) |
Jun 14, 2022 | 54.41 | 56.29 | 54.28 | 55.55 | 2,081,631 | +0.39(+0.70%) |
Jun 13, 2022 | 57.68 | 58.06 | 54.98 | 55.16 | 3,176,532 | -4.08(-6.88%) |
Jun 10, 2022 | 60.82 | 60.82 | 59.08 | 59.24 | 2,068,602 | -3.33(-5.32%) |
Jun 09, 2022 | 62.48 | 63.79 | 61.76 | 62.57 | 1,273,249 | -0.44(-0.69%) |
Jun 08, 2022 | 63.40 | 63.85 | 62.64 | 63.01 | 937,157 | -1.10(-1.71%) |
Jun 07, 2022 | 62.82 | 64.31 | 61.98 | 64.10 | 1,218,691 | +0.84(+1.34%) |
Jun 06, 2022 | 64.42 | 64.60 | 63.12 | 63.26 | 1,455,686 | -0.53(-0.84%) |
Jun 03, 2022 | 64.28 | 64.42 | 63.31 | 63.79 | 1,133,084 | -1.18(-1.82%) |
Jun 02, 2022 | 62.87 | 65.30 | 62.60 | 64.98 | 2,083,070 | +2.52(+4.04%) |
Jun 01, 2022 | 63.99 | 64.61 | 61.36 | 62.45 | 1,637,159 | -1.43(-2.23%) |
May 31, 2022 | 64.66 | 65.02 | 63.61 | 63.88 | 2,210,448 | -1.00(-1.54%) |
May 27, 2022 | 62.94 | 64.90 | 62.62 | 64.88 | 2,213,991 | +2.24(+3.58%) |
May 26, 2022 | 61.80 | 62.90 | 61.62 | 62.64 | 1,352,817 | +1.73(+2.84%) |
May 25, 2022 | 59.33 | 61.33 | 59.28 | 60.91 | 1,345,161 | +0.54(+0.90%) |
May 24, 2022 | 60.68 | 60.68 | 58.98 | 60.36 | 2,262,764 | -1.41(-2.28%) |
May 23, 2022 | 60.91 | 61.92 | 60.46 | 61.77 | 2,103,282 | +1.04(+1.71%) |
May 20, 2022 | 62.09 | 62.47 | 59.13 | 60.73 | 1,479,579 | -0.74(-1.20%) |
May 19, 2022 | 60.30 | 62.67 | 60.28 | 61.47 | 1,061,937 | +0.30(+0.49%) |
May 18, 2022 | 62.70 | 63.41 | 60.97 | 61.17 | 1,883,274 | -2.17(-3.42%) |
May 17, 2022 | 62.51 | 63.64 | 62.28 | 63.34 | 1,450,968 | +2.37(+3.89%) |
May 16, 2022 | 60.21 | 61.73 | 59.51 | 60.97 | 1,491,399 | +0.28(+0.46%) |
May 13, 2022 | 59.05 | 61.41 | 59.05 | 60.68 | 2,013,779 | +2.16(+3.68%) |
May 12, 2022 | 56.70 | 58.74 | 56.47 | 58.53 | 1,922,407 | +0.84(+1.45%) |
May 11, 2022 | 58.07 | 60.59 | 57.59 | 57.69 | 1,981,801 | -0.12(-0.20%) |
May 10, 2022 | 59.17 | 59.86 | 56.59 | 57.81 | 2,449,510 | -1.10(-1.86%) |
May 09, 2022 | 60.43 | 61.05 | 58.58 | 58.91 | 2,128,231 | -2.46(-4.00%) |
May 06, 2022 | 61.34 | 62.30 | 60.14 | 61.36 | 2,099,201 | -0.76(-1.23%) |
May 05, 2022 | 62.21 | 63.20 | 60.70 | 62.13 | 2,209,572 | -0.32(-0.51%) |
May 04, 2022 | 60.09 | 62.66 | 59.90 | 62.45 | 1,931,319 | +2.46(+4.10%) |
May 03, 2022 | 57.07 | 60.58 | 57.07 | 59.99 | 3,366,343 | +3.02(+5.30%) |
May 02, 2022 | 57.48 | 58.75 | 55.37 | 56.97 | 2,351,914 | +1.41(+2.54%) |
Apr 29, 2022 | 55.54 | 59.53 | 54.84 | 55.56 | 3,456,098 | +4.01(+7.77%) |
Apr 28, 2022 | 50.96 | 51.88 | 48.66 | 51.55 | 2,197,496 | +1.01(+1.99%) |
Apr 27, 2022 | 50.09 | 51.44 | 49.99 | 50.54 | 1,715,900 | +0.20(+0.40%) |
Apr 26, 2022 | 51.29 | 51.72 | 50.11 | 50.34 | 1,715,724 | -1.29(-2.49%) |
Apr 25, 2022 | 51.78 | 52.20 | 49.13 | 51.63 | 2,452,470 | -1.45(-2.74%) |
Apr 22, 2022 | 54.98 | 55.14 | 52.83 | 53.08 | 2,014,572 | -2.12(-3.84%) |
Apr 21, 2022 | 58.45 | 58.47 | 54.86 | 55.20 | 3,363,251 | -2.20(-3.83%) |
Apr 20, 2022 | 58.18 | 58.96 | 57.32 | 57.40 | 1,829,203 | -0.42(-0.72%) |
Apr 19, 2022 | 56.80 | 58.12 | 56.41 | 57.81 | 1,485,647 | +0.83(+1.46%) |
Apr 18, 2022 | 56.14 | 57.12 | 55.86 | 56.98 | 1,281,468 | +0.64(+1.13%) |
Apr 14, 2022 | 56.14 | 57.39 | 55.95 | 56.34 | 2,015,150 | +0.76(+1.38%) |
Apr 13, 2022 | 54.86 | 56.04 | 54.67 | 55.58 | 1,528,564 | +1.11(+2.04%) |
Apr 12, 2022 | 53.47 | 55.41 | 53.47 | 54.46 | 1,771,903 | +1.41(+2.66%) |
Apr 11, 2022 | 53.05 | 54.54 | 52.82 | 53.05 | 1,894,948 | -0.45(-0.85%) |
Apr 08, 2022 | 52.42 | 54.08 | 52.42 | 53.51 | 1,860,159 | +1.34(+2.56%) |
Apr 07, 2022 | 51.93 | 52.78 | 51.52 | 52.17 | 2,956,842 | -0.13(-0.24%) |
Apr 06, 2022 | 51.06 | 52.55 | 50.39 | 52.30 | 2,896,280 | +0.47(+0.92%) |
Apr 05, 2022 | 51.43 | 52.46 | 51.07 | 51.82 | 2,376,868 | +0.62(+1.21%) |
Apr 04, 2022 | 51.91 | 51.91 | 50.17 | 51.20 | 1,826,363 | -0.27(-0.53%) |
Apr 01, 2022 | 51.16 | 52.60 | 50.76 | 51.47 | 1,266,265 | +0.87(+1.72%) |
Mar 31, 2022 | 51.04 | 51.83 | 50.60 | 50.60 | 1,836,721 | -0.59(-1.15%) |
Mar 30, 2022 | 52.20 | 52.20 | 50.57 | 51.19 | 1,571,426 | -0.64(-1.23%) |
Mar 29, 2022 | 50.30 | 51.85 | 49.38 | 51.83 | 1,601,283 | +1.75(+3.50%) |
Mar 28, 2022 | 50.47 | 50.47 | 49.28 | 50.08 | 893,444 | -0.59(-1.17%) |
Mar 25, 2022 | 51.01 | 51.45 | 50.01 | 50.67 | 1,199,330 | -0.64(-1.25%) |
Mar 24, 2022 | 51.20 | 51.74 | 50.67 | 51.31 | 1,213,320 | +0.57(+1.13%) |
Mar 23, 2022 | 51.67 | 52.22 | 50.70 | 50.74 | 1,268,503 | -1.35(-2.58%) |
Mar 22, 2022 | 51.82 | 52.86 | 51.74 | 52.08 | 1,761,469 | +0.62(+1.20%) |
Mar 21, 2022 | 52.38 | 53.19 | 50.78 | 51.46 | 2,435,319 | +0.59(+1.16%) |
Mar 18, 2022 | 49.95 | 50.93 | 49.75 | 50.87 | 3,277,874 | +0.93(+1.86%) |
Mar 17, 2022 | 50.38 | 51.39 | 49.36 | 49.94 | 2,448,979 | -1.18(-2.31%) |
Mar 16, 2022 | 49.23 | 51.29 | 49.01 | 51.12 | 2,524,761 | +2.49(+5.11%) |
Mar 15, 2022 | 48.52 | 50.38 | 47.78 | 48.64 | 2,709,114 | -1.34(-2.67%) |
Mar 14, 2022 | 48.40 | 50.61 | 47.93 | 49.97 | 2,345,377 | +2.86(+6.08%) |
Mar 11, 2022 | 46.73 | 48.15 | 46.73 | 47.11 | 1,931,548 | +0.45(+0.98%) |
Mar 10, 2022 | 45.14 | 46.79 | 46.65 | 1,696,348 | +0.96(+2.10%) | |
Mar 09, 2022 | 44.73 | 46.38 | 44.16 | 45.69 | 2,502,095 | +2.52(+5.83%) |
Mar 08, 2022 | 43.76 | 44.33 | 42.97 | 43.18 | 2,567,085 | -0.16(-0.38%) |
Mar 07, 2022 | 46.22 | 46.24 | 42.82 | 43.34 | 2,695,252 | -2.78(-6.02%) |
Mar 04, 2022 | 46.32 | 46.74 | 45.47 | 46.12 | 1,697,902 | -1.31(-2.76%) |
Mar 03, 2022 | 48.92 | 49.41 | 47.01 | 47.43 | 1,520,193 | -1.20(-2.47%) |
Mar 02, 2022 | 47.62 | 49.14 | 47.41 | 48.63 | 1,358,964 | +1.70(+3.62%) |
Mar 01, 2022 | 49.83 | 50.22 | 46.15 | 46.93 | 1,929,185 | -2.73(-5.49%) |
Feb 28, 2022 | 47.91 | 49.88 | 47.78 | 49.66 | 1,387,038 | +0.50(+1.02%) |
Feb 25, 2022 | 47.20 | 49.27 | 47.51 | 49.16 | 1,522,340 | +2.09(+4.44%) |
Feb 24, 2022 | 44.79 | 47.22 | 44.25 | 47.07 | 2,165,550 | +0.44(+0.95%) |
Feb 23, 2022 | 47.89 | 48.39 | 46.40 | 46.62 | 1,810,973 | -0.90(-1.89%) |
Feb 22, 2022 | 47.52 | 48.83 | 47.01 | 47.52 | 1,991,490 | -0.29(-0.60%) |
Feb 18, 2022 | 47.81 | 0 | -0.48(-1.00%) | |||
Feb 17, 2022 | 49.69 | 50.07 | 48.12 | 48.29 | 1,819,775 | -2.34(-4.63%) |
Feb 16, 2022 | 50.19 | 51.25 | 49.94 | 50.63 | 1,307,485 | +0.11(+0.21%) |
Feb 15, 2022 | 48.70 | 50.88 | 48.70 | 50.53 | 2,809,435 | +1.99(+4.09%) |
Feb 14, 2022 | 49.79 | 49.95 | 48.22 | 48.54 | 1,473,397 | -1.05(-2.12%) |
Feb 11, 2022 | 50.59 | 50.82 | 49.23 | 49.59 | 2,028,579 | -1.22(-2.41%) |
Feb 10, 2022 | 50.72 | 52.23 | 50.40 | 50.82 | 3,144,450 | -0.60(-1.16%) |
Feb 09, 2022 | 49.88 | 51.75 | 49.88 | 51.41 | 1,999,266 | +1.98(+4.00%) |
Feb 08, 2022 | 47.36 | 49.48 | 47.33 | 49.44 | 1,874,133 | +2.30(+4.89%) |
Feb 07, 2022 | 48.42 | 48.42 | 46.90 | 47.13 | 1,856,169 | -1.02(-2.12%) |
Feb 04, 2022 | 48.56 | 49.17 | 47.37 | 48.15 | 1,893,802 | -1.00(-2.04%) |
Feb 03, 2022 | 48.52 | 49.16 | 2,010,313 | +0.06(+0.12%) | ||
Feb 02, 2022 | 49.75 | 50.13 | 48.40 | 49.10 | 1,909,544 | -0.28(-0.57%) |
Feb 01, 2022 | 49.31 | 50.01 | 48.69 | 49.38 | 2,338,663 | +0.53(+1.09%) |
Jan 31, 2022 | 45.91 | 48.95 | 48.85 | 3,511,825 | +2.78(+6.03%) | |
Jan 28, 2022 | 47.84 | 49.57 | 44.92 | 46.07 | 4,234,606 | -1.55(-3.26%) |
Jan 27, 2022 | 48.11 | 49.66 | 47.05 | 47.62 | 1,763,477 | -0.18(-0.38%) |
Jan 26, 2022 | 48.44 | 49.73 | 47.27 | 47.81 | 2,454,379 | +0.07(+0.14%) |
Jan 25, 2022 | 46.03 | 48.29 | 45.38 | 47.74 | 2,587,814 | +0.75(+1.60%) |
Jan 24, 2022 | 45.00 | 47.25 | 43.93 | 46.99 | 2,954,463 | +0.58(+1.25%) |
Jan 21, 2022 | 48.20 | 48.40 | 46.14 | 46.41 | 2,442,114 | -1.94(-4.01%) |
Jan 20, 2022 | 50.68 | 50.82 | 48.28 | 48.35 | 1,457,220 | -1.96(-3.89%) |
Jan 19, 2022 | 51.51 | 52.05 | 50.15 | 50.30 | 1,141,180 | -0.66(-1.29%) |
Jan 18, 2022 | 52.64 | 53.12 | 50.75 | 50.96 | 1,611,959 | -2.52(-4.71%) |
Jan 14, 2022 | 53.48 | 0 | +0.63(+1.19%) | |||
Jan 13, 2022 | 52.77 | 53.53 | 52.32 | 52.85 | 1,903,919 | +0.13(+0.24%) |
Jan 12, 2022 | 52.76 | 53.87 | 52.39 | 52.72 | 1,447,343 | +0.77(+1.48%) |
Jan 11, 2022 | 51.67 | 51.97 | 50.33 | 51.95 | 2,055,911 | +0.97(+1.91%) |
Jan 10, 2022 | 51.24 | 51.94 | 50.05 | 50.98 | 1,266,192 | -0.98(-1.89%) |
Jan 07, 2022 | 51.50 | 52.90 | 51.11 | 51.96 | 2,101,232 | +0.92(+1.79%) |
Jan 06, 2022 | 51.15 | 51.86 | 49.31 | 51.05 | 2,453,484 | +0.25(+0.49%) |
Jan 05, 2022 | 54.26 | 54.38 | 50.42 | 50.80 | 2,683,037 | -3.39(-6.26%) |
Jan 04, 2022 | 54.70 | 54.91 | 53.78 | 54.19 | 2,476,450 | +0.35(+0.64%) |