Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 49.22 | 49.44 | 48.95 | 49.34 | 1,037,029 | -0.08(-0.15%) |
Dec 29, 2022 | 49.20 | 49.50 | 49.19 | 49.42 | 777,853 | +0.21(+0.43%) |
Dec 28, 2022 | 50.04 | 50.26 | 49.15 | 49.21 | 961,837 | -0.91(-1.82%) |
Dec 27, 2022 | 49.80 | 50.32 | 49.78 | 50.12 | 668,223 | +0.38(+0.77%) |
Dec 23, 2022 | 49.30 | 49.74 | 49.11 | 49.74 | 559,854 | +0.47(+0.95%) |
Dec 22, 2022 | 49.17 | 49.39 | 48.62 | 49.27 | 796,817 | -0.01(-0.02%) |
Dec 21, 2022 | 48.86 | 49.39 | 48.74 | 49.28 | 826,589 | +0.65(+1.34%) |
Dec 20, 2022 | 49.58 | 49.61 | 48.58 | 48.63 | 1,071,539 | -0.88(-1.78%) |
Dec 19, 2022 | 49.07 | 49.92 | 48.94 | 49.51 | 1,223,303 | +0.49(+1.00%) |
Dec 16, 2022 | 49.03 | 49.31 | 48.49 | 49.02 | 2,342,950 | -0.54(-1.08%) |
Dec 15, 2022 | 50.14 | 50.36 | 49.32 | 49.55 | 1,229,601 | -1.10(-2.17%) |
Dec 14, 2022 | 50.25 | 51.09 | 50.07 | 50.66 | 1,345,144 | +0.27(+0.53%) |
Dec 13, 2022 | 51.40 | 51.49 | 50.24 | 50.39 | 1,668,196 | -0.34(-0.66%) |
Dec 12, 2022 | 50.20 | 50.73 | 49.86 | 50.72 | 998,562 | +0.48(+0.95%) |
Dec 09, 2022 | 50.33 | 50.61 | 49.76 | 50.24 | 1,208,725 | -0.19(-0.38%) |
Dec 08, 2022 | 50.86 | 50.92 | 50.17 | 50.44 | 1,112,930 | -0.37(-0.74%) |
Dec 07, 2022 | 51.12 | 51.42 | 50.57 | 50.81 | 1,265,166 | -0.20(-0.39%) |
Dec 06, 2022 | 51.48 | 51.95 | 50.25 | 51.01 | 1,737,667 | -1.19(-2.28%) |
Dec 05, 2022 | 52.76 | 52.90 | 52.15 | 52.20 | 1,111,943 | -1.02(-1.93%) |
Dec 02, 2022 | 52.45 | 53.35 | 52.42 | 53.22 | 1,160,877 | +0.57(+1.09%) |
Dec 01, 2022 | 52.50 | 53.14 | 52.50 | 52.65 | 1,114,372 | +0.23(+0.44%) |
Nov 30, 2022 | 52.44 | 52.76 | 51.40 | 52.42 | 2,389,616 | +0.18(+0.35%) |
Nov 29, 2022 | 52.20 | 52.65 | 51.90 | 52.24 | 904,790 | -0.01(-0.02%) |
Nov 28, 2022 | 52.48 | 52.98 | 52.24 | 52.25 | 1,029,618 | -0.62(-1.17%) |
Nov 25, 2022 | 52.57 | 52.93 | 52.45 | 52.87 | 397,634 | +0.29(+0.56%) |
Nov 23, 2022 | 52.21 | 52.60 | 52.11 | 52.57 | 772,404 | +0.45(+0.86%) |
Nov 22, 2022 | 51.98 | 52.46 | 51.57 | 52.12 | 1,001,627 | +0.45(+0.87%) |
Nov 21, 2022 | 50.50 | 51.95 | 50.50 | 51.68 | 1,211,386 | +0.79(+1.55%) |
Nov 18, 2022 | 50.95 | 51.12 | 50.59 | 50.89 | 1,083,691 | +0.47(+0.92%) |
Nov 17, 2022 | 49.10 | 50.48 | 49.10 | 50.42 | 997,849 | +0.86(+1.73%) |
Nov 16, 2022 | 49.72 | 49.82 | 49.12 | 49.56 | 683,252 | +0.03(+0.06%) |
Nov 15, 2022 | 49.60 | 49.99 | 49.35 | 49.54 | 1,313,399 | +0.12(+0.25%) |
Nov 14, 2022 | 49.37 | 50.07 | 49.22 | 49.41 | 847,512 | +0.05(+0.10%) |
Nov 11, 2022 | 48.95 | 49.59 | 48.16 | 49.37 | 1,514,303 | +0.43(+0.87%) |
Nov 10, 2022 | 48.41 | 49.56 | 48.36 | 48.94 | 1,122,983 | +1.61(+3.40%) |
Nov 09, 2022 | 48.55 | 48.55 | 47.28 | 47.33 | 1,127,465 | -1.46(-2.98%) |
Nov 08, 2022 | 48.51 | 49.07 | 48.27 | 48.78 | 1,057,334 | +0.29(+0.61%) |
Nov 07, 2022 | 48.99 | 49.35 | 47.74 | 48.49 | 1,177,460 | -0.21(-0.43%) |
Nov 04, 2022 | 47.70 | 48.73 | 47.47 | 48.70 | 1,317,416 | +1.64(+3.48%) |
Nov 03, 2022 | 46.46 | 47.29 | 46.24 | 47.06 | 1,476,616 | +0.13(+0.28%) |
Nov 02, 2022 | 46.73 | 46.93 | 2,941,923 | +0.50(+1.09%) | ||
Nov 01, 2022 | 47.89 | 47.89 | 44.61 | 46.43 | 3,735,826 | -1.54(-3.21%) |
Oct 31, 2022 | 48.66 | 49.05 | 47.83 | 47.97 | 1,829,194 | -0.64(-1.31%) |
Oct 28, 2022 | 47.67 | 48.63 | 47.66 | 48.60 | 937,789 | +1.17(+2.47%) |
Oct 27, 2022 | 47.86 | 48.40 | 47.34 | 47.43 | 1,382,741 | -0.18(-0.38%) |
Oct 26, 2022 | 48.13 | 48.60 | 47.55 | 47.62 | 1,204,481 | -0.49(-1.01%) |
Oct 25, 2022 | 47.30 | 48.27 | 47.08 | 48.10 | 1,055,452 | +0.73(+1.55%) |
Oct 24, 2022 | 47.07 | 47.82 | 46.86 | 47.37 | 853,142 | +0.61(+1.30%) |
Oct 21, 2022 | 46.06 | 46.93 | 45.85 | 46.76 | 1,003,262 | +0.88(+1.91%) |
Oct 20, 2022 | 46.06 | 46.27 | 45.66 | 45.88 | 957,328 | -0.07(-0.14%) |
Oct 19, 2022 | 46.70 | 46.86 | 45.90 | 45.95 | 968,431 | -0.87(-1.85%) |
Oct 18, 2022 | 47.25 | 47.49 | 46.44 | 46.82 | 1,076,365 | +0.10(+0.20%) |
Oct 17, 2022 | 47.04 | 47.23 | 46.53 | 46.72 | 1,065,238 | +0.30(+0.66%) |
Oct 14, 2022 | 47.20 | 47.52 | 46.26 | 46.42 | 953,392 | -0.62(-1.31%) |
Oct 13, 2022 | 45.92 | 47.24 | 45.67 | 47.03 | 1,268,355 | +0.66(+1.42%) |
Oct 12, 2022 | 45.67 | 47.01 | 45.43 | 46.38 | 1,486,487 | +0.96(+2.12%) |
Oct 11, 2022 | 45.03 | 45.75 | 44.53 | 45.42 | 1,040,459 | +0.42(+0.93%) |
Oct 10, 2022 | 44.85 | 45.12 | 44.62 | 45.00 | 883,301 | +0.28(+0.62%) |
Oct 07, 2022 | 45.20 | 45.39 | 44.40 | 44.72 | 1,085,469 | -0.68(-1.49%) |
Oct 06, 2022 | 45.89 | 46.10 | 45.21 | 45.40 | 949,829 | -0.69(-1.51%) |
Oct 05, 2022 | 46.29 | 46.53 | 45.67 | 46.09 | 1,204,917 | -0.75(-1.60%) |
Oct 04, 2022 | 46.64 | 47.32 | 46.61 | 46.84 | 1,021,760 | +0.64(+1.38%) |
Oct 03, 2022 | 45.93 | 46.48 | 45.67 | 46.21 | 1,148,871 | +0.56(+1.23%) |
Sep 30, 2022 | 45.99 | 46.49 | 45.61 | 45.65 | 1,489,555 | -0.17(-0.37%) |
Sep 29, 2022 | 46.08 | 46.09 | 45.08 | 45.82 | 1,612,528 | -0.14(-0.31%) |
Sep 28, 2022 | 45.47 | 46.11 | 45.08 | 45.96 | 1,151,328 | +0.69(+1.53%) |
Sep 27, 2022 | 45.60 | 45.89 | 45.02 | 45.27 | 1,317,798 | +0.10(+0.21%) |
Sep 26, 2022 | 45.00 | 45.43 | 44.69 | 45.17 | 1,534,285 | -0.18(-0.40%) |
Sep 23, 2022 | 45.90 | 46.07 | 44.56 | 45.35 | 1,699,674 | -1.40(-2.99%) |
Sep 22, 2022 | 47.12 | 47.20 | 46.70 | 46.75 | 1,450,613 | -0.13(-0.28%) |
Sep 21, 2022 | 47.63 | 48.08 | 46.88 | 46.88 | 1,024,107 | -0.60(-1.26%) |
Sep 20, 2022 | 48.33 | 48.33 | 47.14 | 47.48 | 1,565,139 | -1.13(-2.33%) |
Sep 19, 2022 | 47.56 | 48.78 | 47.56 | 48.61 | 931,606 | +0.64(+1.33%) |
Sep 16, 2022 | 48.39 | 48.59 | 47.60 | 47.98 | 2,316,344 | -0.48(-0.98%) |
Sep 15, 2022 | 48.20 | 48.87 | 47.97 | 48.45 | 1,182,763 | +0.28(+0.57%) |
Sep 14, 2022 | 48.76 | 49.06 | 47.81 | 48.18 | 997,070 | -0.55(-1.13%) |
Sep 13, 2022 | 50.08 | 50.44 | 48.57 | 48.73 | 1,231,915 | -1.95(-3.85%) |
Sep 12, 2022 | 50.04 | 50.82 | 49.97 | 50.68 | 1,556,364 | +1.06(+2.13%) |
Sep 09, 2022 | 49.62 | 50.14 | 49.30 | 49.62 | 949,915 | +0.33(+0.68%) |
Sep 08, 2022 | 49.48 | 49.52 | 48.55 | 49.29 | 1,126,134 | -0.39(-0.79%) |
Sep 07, 2022 | 48.97 | 49.76 | 48.82 | 49.68 | 992,780 | +0.55(+1.12%) |
Sep 06, 2022 | 49.72 | 49.88 | 48.84 | 49.13 | 1,069,137 | -0.05(-0.10%) |
Sep 02, 2022 | 49.40 | 50.02 | 48.97 | 49.17 | 1,220,553 | +0.31(+0.64%) |
Sep 01, 2022 | 48.47 | 49.04 | 47.99 | 48.86 | 1,428,053 | +0.08(+0.16%) |
Aug 31, 2022 | 49.42 | 49.67 | 48.53 | 48.78 | 1,984,146 | -0.55(-1.11%) |
Aug 30, 2022 | 50.42 | 50.57 | 49.28 | 49.33 | 1,471,675 | -0.91(-1.80%) |
Aug 29, 2022 | 50.58 | 50.75 | 50.14 | 50.24 | 1,079,982 | -0.62(-1.23%) |
Aug 26, 2022 | 52.59 | 52.78 | 50.82 | 50.86 | 1,080,765 | -1.70(-3.23%) |
Aug 25, 2022 | 53.47 | 53.69 | 52.40 | 52.56 | 1,252,028 | -0.90(-1.68%) |
Aug 24, 2022 | 52.84 | 53.55 | 52.51 | 53.46 | 936,729 | +0.70(+1.32%) |
Aug 23, 2022 | 52.47 | 52.87 | 52.39 | 52.76 | 825,827 | +0.52(+0.99%) |
Aug 22, 2022 | 52.64 | 52.72 | 52.15 | 52.24 | 874,246 | -0.72(-1.35%) |
Aug 19, 2022 | 52.71 | 53.15 | 52.35 | 52.96 | 992,245 | -0.03(-0.05%) |
Aug 18, 2022 | 52.50 | 53.13 | 52.15 | 52.99 | 1,078,662 | +0.42(+0.79%) |
Aug 17, 2022 | 52.91 | 53.20 | 52.09 | 52.57 | 1,437,890 | -0.76(-1.42%) |
Aug 16, 2022 | 53.29 | 53.60 | 53.02 | 53.33 | 1,260,794 | +0.02(+0.04%) |
Aug 15, 2022 | 53.26 | 53.59 | 52.91 | 53.31 | 1,045,752 | -0.24(-0.44%) |
Aug 12, 2022 | 53.68 | 53.87 | 52.98 | 53.54 | 1,142,093 | +0.01(+0.02%) |
Aug 11, 2022 | 52.86 | 54.37 | 52.60 | 53.53 | 1,350,627 | +0.93(+1.76%) |
Aug 10, 2022 | 52.34 | 53.12 | 52.08 | 52.61 | 1,208,597 | +0.56(+1.07%) |
Aug 09, 2022 | 51.93 | 52.12 | 51.62 | 52.05 | 1,291,071 | +0.46(+0.90%) |
Aug 08, 2022 | 51.10 | 52.16 | 51.08 | 51.59 | 1,457,277 | +0.54(+1.05%) |
Aug 05, 2022 | 49.98 | 51.07 | 49.65 | 51.05 | 1,321,567 | +1.10(+2.19%) |
Aug 04, 2022 | 50.91 | 51.31 | 49.89 | 49.96 | 2,198,707 | -1.21(-2.36%) |
Aug 03, 2022 | 50.47 | 52.23 | 50.47 | 51.16 | 2,953,123 | +0.71(+1.40%) |
Aug 02, 2022 | 53.83 | 53.95 | 50.17 | 50.46 | 6,604,856 | -5.89(-10.46%) |
Aug 01, 2022 | 56.17 | 56.76 | 56.01 | 56.35 | 2,004,480 | -0.07(-0.12%) |
Jul 29, 2022 | 55.74 | 56.51 | 55.26 | 56.41 | 1,685,170 | +0.67(+1.20%) |
Jul 28, 2022 | 55.34 | 55.88 | 54.61 | 55.74 | 1,954,629 | +0.11(+0.20%) |
Jul 27, 2022 | 54.84 | 55.78 | 54.21 | 55.63 | 1,286,561 | +0.76(+1.38%) |
Jul 26, 2022 | 54.73 | 55.26 | 54.54 | 54.87 | 1,246,266 | -0.09(-0.17%) |
Jul 25, 2022 | 54.87 | 55.26 | 54.28 | 54.97 | 1,558,928 | +0.29(+0.54%) |
Jul 22, 2022 | 53.78 | 54.92 | 53.64 | 54.68 | 1,942,370 | +0.69(+1.28%) |
Jul 21, 2022 | 54.37 | 54.41 | 53.66 | 53.99 | 1,638,263 | -0.67(-1.23%) |
Jul 20, 2022 | 55.12 | 55.46 | 54.39 | 54.66 | 1,422,634 | -0.64(-1.16%) |
Jul 19, 2022 | 55.35 | 55.71 | 54.96 | 55.30 | 1,494,416 | +0.43(+0.79%) |
Jul 18, 2022 | 55.52 | 56.06 | 54.68 | 54.87 | 1,927,613 | -0.50(-0.90%) |
Jul 15, 2022 | 55.35 | 55.65 | 54.73 | 55.37 | 1,804,620 | +0.43(+0.79%) |
Jul 14, 2022 | 54.10 | 55.02 | 53.76 | 54.93 | 1,752,215 | -0.07(-0.12%) |
Jul 13, 2022 | 54.29 | 55.38 | 54.26 | 55.00 | 1,998,980 | +0.80(+1.48%) |
Jul 12, 2022 | 52.91 | 55.16 | 52.90 | 54.20 | 2,430,085 | +1.27(+2.39%) |
Jul 11, 2022 | 52.12 | 53.31 | 52.12 | 52.93 | 1,576,444 | +0.53(+1.01%) |
Jul 08, 2022 | 51.80 | 52.73 | 51.52 | 52.40 | 1,637,628 | +0.82(+1.59%) |
Jul 07, 2022 | 52.16 | 52.36 | 51.41 | 51.58 | 1,267,523 | -0.57(-1.09%) |
Jul 06, 2022 | 52.27 | 52.58 | 51.26 | 52.15 | 1,478,986 | -0.10(-0.20%) |
Jul 05, 2022 | 52.03 | 52.43 | 51.26 | 52.25 | 1,884,544 | -0.26(-0.50%) |
Jul 01, 2022 | 51.44 | 52.65 | 51.17 | 52.51 | 1,253,939 | +1.05(+2.04%) |
Jun 30, 2022 | 51.77 | 51.99 | 51.12 | 51.47 | 1,502,877 | -0.80(-1.54%) |
Jun 29, 2022 | 52.63 | 53.10 | 51.72 | 52.27 | 1,420,777 | -0.38(-0.72%) |
Jun 28, 2022 | 53.44 | 54.53 | 52.46 | 52.65 | 1,680,660 | +0.36(+0.69%) |
Jun 27, 2022 | 52.63 | 52.86 | 52.14 | 52.29 | 1,269,798 | -0.37(-0.70%) |
Jun 24, 2022 | 51.19 | 53.00 | 50.90 | 52.66 | 1,759,831 | +1.86(+3.66%) |
Jun 23, 2022 | 49.78 | 50.87 | 49.67 | 50.80 | 1,602,896 | +1.02(+2.05%) |
Jun 22, 2022 | 48.76 | 49.99 | 48.62 | 49.78 | 1,367,747 | +0.48(+0.98%) |
Jun 21, 2022 | 47.10 | 49.45 | 47.07 | 49.29 | 1,857,433 | +1.74(+3.65%) |
Jun 17, 2022 | 47.94 | 48.05 | 46.70 | 47.56 | 4,012,582 | -0.09(-0.18%) |
Jun 16, 2022 | 48.16 | 48.24 | 47.49 | 47.64 | 1,725,215 | -1.28(-2.62%) |
Jun 15, 2022 | 48.94 | 49.38 | 48.37 | 48.93 | 1,468,102 | +0.43(+0.90%) |
Jun 14, 2022 | 47.82 | 48.72 | 47.60 | 48.49 | 1,673,997 | +0.69(+1.44%) |
Jun 13, 2022 | 48.80 | 49.24 | 47.50 | 47.80 | 1,661,473 | -1.61(-3.27%) |
Jun 10, 2022 | 48.64 | 49.90 | 48.23 | 49.42 | 961,452 | -0.07(-0.13%) |
Jun 09, 2022 | 50.95 | 51.21 | 49.48 | 49.48 | 835,043 | -1.44(-2.82%) |
Jun 08, 2022 | 51.35 | 51.84 | 50.86 | 50.92 | 748,164 | -0.68(-1.32%) |
Jun 07, 2022 | 50.73 | 51.72 | 50.61 | 51.60 | 1,016,084 | +0.56(+1.09%) |
Jun 06, 2022 | 50.96 | 51.22 | 50.49 | 51.04 | 1,027,107 | +0.47(+0.93%) |
Jun 03, 2022 | 50.75 | 51.06 | 50.45 | 50.57 | 1,043,300 | -0.40(-0.78%) |
Jun 02, 2022 | 51.40 | 51.40 | 49.86 | 50.97 | 1,238,344 | -0.34(-0.66%) |
Jun 01, 2022 | 52.49 | 52.63 | 49.97 | 51.31 | 1,705,470 | -1.05(-2.01%) |
May 31, 2022 | 51.52 | 52.52 | 50.88 | 52.36 | 2,897,497 | +0.65(+1.25%) |
May 27, 2022 | 51.13 | 52.05 | 50.99 | 51.71 | 1,772,738 | +0.58(+1.14%) |
May 26, 2022 | 51.33 | 51.57 | 50.82 | 51.13 | 1,417,207 | +0.19(+0.37%) |
May 25, 2022 | 50.47 | 51.14 | 50.13 | 50.94 | 1,301,293 | +0.56(+1.12%) |
May 24, 2022 | 48.85 | 50.44 | 48.61 | 50.38 | 1,378,636 | +1.51(+3.09%) |
May 23, 2022 | 48.72 | 49.22 | 48.22 | 48.87 | 1,283,304 | +0.83(+1.74%) |
May 20, 2022 | 48.01 | 48.76 | 46.92 | 48.03 | 1,732,764 | +0.42(+0.89%) |
May 19, 2022 | 48.54 | 48.74 | 47.18 | 47.61 | 2,292,674 | -1.56(-3.17%) |
May 18, 2022 | 51.88 | 51.99 | 49.06 | 49.17 | 1,982,798 | -3.20(-6.11%) |
May 17, 2022 | 52.74 | 52.92 | 51.17 | 52.37 | 1,889,807 | -0.85(-1.60%) |
May 16, 2022 | 52.40 | 53.39 | 52.22 | 53.22 | 1,002,315 | +0.78(+1.48%) |
May 13, 2022 | 52.57 | 52.95 | 52.08 | 52.44 | 1,400,288 | +0.34(+0.65%) |
May 12, 2022 | 52.38 | 52.77 | 51.26 | 52.10 | 2,202,729 | -0.23(-0.45%) |
May 11, 2022 | 51.77 | 53.41 | 51.77 | 52.34 | 2,206,418 | +0.92(+1.79%) |
May 10, 2022 | 50.46 | 51.44 | 50.31 | 51.42 | 1,971,641 | +1.10(+2.18%) |
May 09, 2022 | 49.58 | 50.73 | 49.10 | 50.32 | 1,881,481 | +0.50(+1.00%) |
May 06, 2022 | 49.41 | 50.15 | 49.17 | 49.82 | 1,075,958 | +0.47(+0.95%) |
May 05, 2022 | 49.47 | 50.07 | 49.09 | 49.36 | 1,488,055 | -0.56(-1.13%) |
May 04, 2022 | 49.39 | 50.09 | 48.03 | 49.92 | 2,496,440 | +0.52(+1.04%) |
May 03, 2022 | 51.52 | 52.93 | 48.80 | 49.40 | 3,476,063 | -1.53(-3.00%) |
May 02, 2022 | 51.12 | 51.55 | 50.07 | 50.93 | 2,241,462 | +0.17(+0.33%) |
Apr 29, 2022 | 51.77 | 52.04 | 50.60 | 50.76 | 1,798,119 | -0.90(-1.74%) |
Apr 28, 2022 | 50.82 | 51.77 | 50.40 | 51.66 | 1,476,987 | +0.82(+1.60%) |
Apr 27, 2022 | 50.79 | 51.60 | 50.00 | 50.85 | 1,193,909 | +0.06(+0.11%) |
Apr 26, 2022 | 50.92 | 51.32 | 50.57 | 50.79 | 1,108,663 | -0.25(-0.50%) |
Apr 25, 2022 | 50.40 | 51.08 | 49.25 | 51.04 | 1,432,719 | +0.63(+1.25%) |
Apr 22, 2022 | 52.05 | 52.22 | 50.37 | 50.42 | 1,223,442 | -1.97(-3.76%) |
Apr 21, 2022 | 53.40 | 53.87 | 52.32 | 52.38 | 1,500,915 | -0.85(-1.60%) |
Apr 20, 2022 | 52.58 | 53.60 | 52.47 | 53.24 | 1,284,904 | +0.85(+1.63%) |
Apr 19, 2022 | 52.33 | 52.79 | 52.23 | 52.38 | 1,062,421 | +0.22(+0.43%) |
Apr 18, 2022 | 52.23 | 52.88 | 51.89 | 52.16 | 1,601,947 | +0.02(+0.04%) |
Apr 14, 2022 | 51.10 | 52.33 | 51.10 | 52.14 | 2,488,491 | +1.24(+2.43%) |
Apr 13, 2022 | 50.36 | 51.16 | 50.29 | 50.90 | 1,347,871 | +0.58(+1.16%) |
Apr 12, 2022 | 49.58 | 50.39 | 49.37 | 50.32 | 1,387,280 | +0.78(+1.57%) |
Apr 11, 2022 | 48.58 | 50.29 | 48.57 | 49.54 | 1,301,025 | +1.20(+2.48%) |
Apr 08, 2022 | 47.75 | 48.51 | 47.43 | 48.34 | 1,213,101 | +1.00(+2.12%) |
Apr 07, 2022 | 47.50 | 47.70 | 46.66 | 47.34 | 1,618,590 | -0.25(-0.53%) |
Apr 06, 2022 | 48.10 | 48.44 | 47.37 | 47.59 | 1,461,478 | -0.59(-1.23%) |
Apr 05, 2022 | 48.46 | 49.13 | 48.09 | 48.18 | 1,378,737 | -0.64(-1.31%) |
Apr 04, 2022 | 48.99 | 49.11 | 47.58 | 48.82 | 1,459,232 | -0.33(-0.67%) |
Apr 01, 2022 | 50.06 | 50.21 | 48.31 | 49.15 | 1,268,906 | -0.90(-1.80%) |
Mar 31, 2022 | 50.57 | 51.10 | 50.03 | 50.05 | 1,238,440 | -0.86(-1.69%) |
Mar 30, 2022 | 50.58 | 50.92 | 50.51 | 50.91 | 917,921 | +0.22(+0.43%) |
Mar 29, 2022 | 50.51 | 51.25 | 49.88 | 50.70 | 966,576 | +0.68(+1.35%) |
Mar 28, 2022 | 50.59 | 50.59 | 49.47 | 50.02 | 905,186 | -0.57(-1.13%) |
Mar 25, 2022 | 49.70 | 50.62 | 49.64 | 50.59 | 776,036 | +0.98(+1.97%) |
Mar 24, 2022 | 49.35 | 49.63 | 49.06 | 49.62 | 776,960 | +0.39(+0.80%) |
Mar 23, 2022 | 49.73 | 50.06 | 49.22 | 49.22 | 999,759 | -0.36(-0.72%) |
Mar 22, 2022 | 49.69 | 49.82 | 48.91 | 49.58 | 939,042 | +0.22(+0.44%) |
Mar 21, 2022 | 49.84 | 50.56 | 49.22 | 49.37 | 1,525,096 | -0.29(-0.59%) |
Mar 18, 2022 | 49.04 | 49.80 | 48.48 | 49.66 | 2,774,169 | +0.53(+1.09%) |
Mar 17, 2022 | 48.74 | 49.39 | 48.12 | 49.12 | 1,283,446 | +0.24(+0.50%) |
Mar 16, 2022 | 47.95 | 48.93 | 47.70 | 48.88 | 1,498,403 | +1.20(+2.52%) |
Mar 15, 2022 | 47.95 | 48.17 | 47.22 | 47.68 | 1,304,104 | +0.04(+0.08%) |
Mar 14, 2022 | 48.29 | 48.32 | 47.14 | 47.64 | 1,418,917 | -0.01(-0.02%) |
Mar 11, 2022 | 47.58 | 48.36 | 47.58 | 47.65 | 1,530,469 | +0.45(+0.95%) |
Mar 10, 2022 | 48.68 | 48.85 | 46.90 | 47.20 | 2,102,921 | -2.01(-4.08%) |
Mar 09, 2022 | 49.61 | 50.45 | 48.61 | 49.21 | 2,970,046 | +0.50(+1.02%) |
Mar 08, 2022 | 48.86 | 49.56 | 47.71 | 48.71 | 3,620,444 | +0.37(+0.76%) |
Mar 07, 2022 | 47.25 | 49.16 | 47.14 | 48.34 | 3,641,714 | +0.65(+1.36%) |
Mar 04, 2022 | 46.79 | 47.73 | 46.55 | 47.70 | 2,053,371 | +0.12(+0.26%) |
Mar 03, 2022 | 48.03 | 48.25 | 47.21 | 47.57 | 1,297,228 | -0.08(-0.18%) |
Mar 02, 2022 | 47.09 | 47.89 | 46.78 | 47.66 | 2,396,125 | +0.75(+1.61%) |
Mar 01, 2022 | 48.17 | 48.45 | 45.71 | 46.90 | 3,030,058 | -1.66(-3.41%) |
Feb 28, 2022 | 47.75 | 48.67 | 47.59 | 48.56 | 2,101,248 | -0.69(-1.40%) |
Feb 25, 2022 | 46.62 | 49.28 | 48.17 | 49.25 | 3,927,443 | +3.26(+7.08%) |
Feb 24, 2022 | 47.40 | 47.40 | 44.34 | 45.99 | 3,871,902 | -1.29(-2.74%) |
Feb 23, 2022 | 45.83 | 47.69 | 44.94 | 47.29 | 4,718,200 | +2.07(+4.57%) |
Feb 22, 2022 | 45.43 | 45.76 | 45.17 | 45.22 | 2,626,977 | -0.38(-0.84%) |
Feb 18, 2022 | 45.60 | 0 | +0.23(+0.51%) | |||
Feb 17, 2022 | 45.73 | 45.94 | 45.09 | 45.37 | 1,138,595 | -0.64(-1.40%) |
Feb 16, 2022 | 46.02 | 46.87 | 45.74 | 46.01 | 995,535 | -0.07(-0.16%) |
Feb 15, 2022 | 46.01 | 46.69 | 45.86 | 46.09 | 1,046,652 | +0.10(+0.22%) |
Feb 14, 2022 | 46.60 | 46.64 | 45.31 | 45.98 | 1,255,470 | -0.35(-0.76%) |
Feb 11, 2022 | 45.77 | 46.53 | 45.66 | 46.34 | 1,431,527 | +0.52(+1.14%) |
Feb 10, 2022 | 45.53 | 46.25 | 45.30 | 45.82 | 1,459,554 | +0.12(+0.26%) |
Feb 09, 2022 | 45.28 | 45.98 | 45.24 | 45.69 | 1,234,520 | +0.65(+1.45%) |
Feb 08, 2022 | 44.60 | 45.55 | 44.47 | 45.04 | 1,717,306 | +0.89(+2.02%) |
Feb 07, 2022 | 44.61 | 44.76 | 44.06 | 44.15 | 1,260,524 | -0.25(-0.57%) |
Feb 04, 2022 | 45.15 | 45.29 | 44.06 | 44.40 | 1,784,459 | -1.03(-2.27%) |
Feb 03, 2022 | 45.20 | 45.86 | 45.43 | 1,462,719 | +0.29(+0.64%) | |
Feb 02, 2022 | 44.85 | 45.22 | 44.45 | 45.15 | 1,271,287 | +0.25(+0.56%) |
Feb 01, 2022 | 44.28 | 45.16 | 44.06 | 44.89 | 1,170,573 | +0.54(+1.22%) |
Jan 31, 2022 | 44.25 | 44.76 | 44.35 | 1,526,913 | -0.51(-1.14%) | |
Jan 28, 2022 | 44.35 | 44.93 | 43.94 | 44.87 | 960,960 | +0.05(+0.10%) |
Jan 27, 2022 | 45.10 | 46.25 | 44.54 | 44.82 | 1,152,993 | -0.20(-0.45%) |
Jan 26, 2022 | 46.62 | 47.05 | 44.53 | 45.02 | 2,204,518 | -1.71(-3.66%) |
Jan 25, 2022 | 46.13 | 46.90 | 45.25 | 46.74 | 1,438,011 | +0.34(+0.72%) |
Jan 24, 2022 | 44.79 | 46.56 | 44.62 | 46.40 | 1,949,612 | +1.15(+2.55%) |
Jan 21, 2022 | 46.27 | 46.46 | 45.05 | 45.25 | 1,807,992 | -0.70(-1.52%) |
Jan 20, 2022 | 46.48 | 46.95 | 45.80 | 45.95 | 2,210,864 | -0.81(-1.73%) |
Jan 19, 2022 | 48.18 | 48.29 | 46.72 | 46.76 | 1,313,840 | -1.31(-2.73%) |
Jan 18, 2022 | 48.02 | 48.53 | 47.74 | 48.07 | 2,073,660 | -0.04(-0.08%) |
Jan 14, 2022 | 48.10 | 0 | +1.31(+2.80%) | |||
Jan 13, 2022 | 45.74 | 46.96 | 45.51 | 46.79 | 1,470,791 | +1.58(+3.50%) |
Jan 12, 2022 | 45.81 | 45.83 | 44.93 | 45.21 | 1,949,973 | -0.62(-1.36%) |
Jan 11, 2022 | 45.77 | 46.04 | 44.98 | 45.83 | 1,552,754 | -0.04(-0.08%) |
Jan 10, 2022 | 47.17 | 47.77 | 45.66 | 45.87 | 2,339,323 | -1.26(-2.67%) |
Jan 07, 2022 | 46.41 | 47.44 | 46.39 | 47.13 | 3,158,560 | +0.80(+1.73%) |
Jan 06, 2022 | 46.61 | 47.04 | 45.89 | 46.33 | 3,197,586 | +0.34(+0.75%) |
Jan 05, 2022 | 45.68 | 46.57 | 45.61 | 45.98 | 2,683,959 | +0.47(+1.04%) |
Jan 04, 2022 | 44.48 | 45.76 | 44.30 | 45.51 | 2,022,573 | +1.44(+3.27%) |