Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 41.10 | 41.27 | 40.59 | 40.59 | 240,194 | -0.65(-1.58%) |
Feb 27, 2023 | 41.65 | 42.07 | 41.17 | 41.24 | 187,760 | -0.27(-0.65%) |
Feb 24, 2023 | 41.23 | 41.65 | 41.02 | 41.51 | 141,768 | -0.05(-0.12%) |
Feb 23, 2023 | 41.81 | 41.89 | 41.36 | 41.56 | 109,271 | -0.19(-0.46%) |
Feb 22, 2023 | 41.89 | 42.20 | 41.65 | 41.75 | 249,084 | -0.13(-0.32%) |
Feb 21, 2023 | 42.38 | 42.44 | 41.86 | 41.89 | 334,086 | -0.79(-1.84%) |
Feb 17, 2023 | 42.17 | 42.87 | 42.08 | 42.67 | 116,761 | +0.44(+1.05%) |
Feb 16, 2023 | 42.17 | 42.42 | 41.80 | 42.23 | 221,272 | -0.31(-0.72%) |
Feb 15, 2023 | 42.07 | 42.56 | 42.07 | 42.54 | 204,107 | +0.30(+0.70%) |
Feb 14, 2023 | 42.46 | 42.70 | 42.06 | 42.24 | 112,436 | -0.23(-0.54%) |
Feb 13, 2023 | 42.15 | 42.56 | 42.15 | 42.47 | 201,417 | +0.23(+0.55%) |
Feb 10, 2023 | 41.48 | 42.25 | 41.46 | 42.24 | 425,232 | +0.83(+2.02%) |
Feb 09, 2023 | 42.11 | 42.32 | 41.35 | 41.41 | 347,343 | -0.59(-1.39%) |
Feb 08, 2023 | 42.50 | 42.50 | 41.83 | 41.99 | 150,533 | -0.77(-1.80%) |
Feb 07, 2023 | 42.65 | 42.88 | 42.16 | 42.76 | 239,368 | -0.01(-0.02%) |
Feb 06, 2023 | 42.30 | 42.80 | 42.21 | 42.77 | 269,975 | +0.31(+0.72%) |
Feb 03, 2023 | 42.99 | 43.01 | 41.92 | 42.46 | 226,117 | -0.85(-1.97%) |
Feb 02, 2023 | 43.29 | 43.77 | 42.94 | 43.32 | 343,811 | +0.13(+0.31%) |
Feb 01, 2023 | 42.83 | 43.46 | 42.60 | 43.18 | 250,182 | +0.14(+0.33%) |
Jan 31, 2023 | 42.79 | 43.04 | 42.33 | 43.04 | 282,032 | +0.36(+0.85%) |
Jan 30, 2023 | 42.74 | 43.15 | 42.65 | 42.67 | 180,558 | -0.24(-0.56%) |
Jan 27, 2023 | 42.88 | 43.08 | 42.67 | 42.91 | 144,276 | +0.00(+0.00%) |
Jan 26, 2023 | 42.68 | 42.94 | 42.52 | 42.91 | 145,567 | +0.13(+0.31%) |
Jan 25, 2023 | 42.81 | 42.83 | 42.36 | 42.78 | 174,239 | -0.53(-1.22%) |
Jan 24, 2023 | 43.06 | 43.42 | 42.60 | 43.31 | 332,726 | +0.22(+0.51%) |
Jan 23, 2023 | 42.88 | 43.47 | 42.76 | 43.09 | 392,508 | +0.07(+0.16%) |
Jan 20, 2023 | 42.90 | 43.06 | 42.21 | 43.02 | 273,895 | +0.22(+0.52%) |
Jan 19, 2023 | 43.07 | 43.22 | 42.68 | 42.80 | 2,182,043 | -0.43(-1.00%) |
Jan 18, 2023 | 44.44 | 44.44 | 43.18 | 43.23 | 343,933 | -1.03(-2.32%) |
Jan 17, 2023 | 44.32 | 44.67 | 44.22 | 44.26 | 318,386 | -0.11(-0.24%) |
Jan 13, 2023 | 44.36 | 44.50 | 44.05 | 44.36 | 307,029 | -0.24(-0.54%) |
Jan 12, 2023 | 44.81 | 44.88 | 44.49 | 44.60 | 4,471,074 | -0.19(-0.43%) |
Jan 11, 2023 | 44.49 | 44.81 | 44.49 | 44.80 | 340,893 | +0.39(+0.89%) |
Jan 10, 2023 | 44.25 | 44.40 | 43.90 | 44.40 | 236,175 | +0.05(+0.11%) |
Jan 09, 2023 | 44.09 | 44.69 | 43.98 | 44.35 | 350,053 | +0.25(+0.57%) |
Jan 06, 2023 | 43.61 | 44.29 | 43.61 | 44.10 | 301,120 | +0.88(+2.04%) |
Jan 05, 2023 | 43.92 | 43.92 | 43.09 | 43.22 | 297,469 | -0.96(-2.17%) |
Jan 04, 2023 | 44.02 | 44.53 | 43.90 | 44.18 | 184,480 | +0.43(+0.99%) |
Jan 03, 2023 | 43.97 | 43.99 | 43.18 | 43.75 | 186,407 | +0.01(+0.02%) |
Dec 30, 2022 | 44.15 | 44.17 | 43.36 | 43.74 | 154,103 | -0.46(-1.04%) |
Dec 29, 2022 | 44.03 | 44.42 | 44.03 | 44.20 | 134,879 | +0.31(+0.70%) |
Dec 28, 2022 | 44.30 | 44.56 | 43.81 | 43.89 | 157,534 | -0.40(-0.91%) |
Dec 27, 2022 | 44.14 | 44.35 | 43.86 | 44.30 | 138,779 | +0.27(+0.61%) |
Dec 23, 2022 | 43.43 | 44.03 | 43.43 | 44.03 | 97,575 | +0.45(+1.03%) |
Dec 22, 2022 | 43.72 | 43.72 | 42.86 | 43.58 | 165,894 | -0.29(-0.66%) |
Dec 21, 2022 | 43.53 | 43.86 | 43.40 | 43.86 | 174,256 | +0.60(+1.40%) |
Dec 20, 2022 | 43.10 | 43.46 | 42.96 | 43.26 | 206,935 | +0.05(+0.11%) |
Dec 19, 2022 | 43.24 | 43.62 | 42.95 | 43.21 | 280,382 | -0.19(-0.44%) |
Dec 16, 2022 | 43.75 | 43.75 | 42.86 | 43.40 | 177,868 | -0.71(-1.60%) |
Dec 15, 2022 | 44.42 | 44.56 | 43.95 | 44.11 | 116,810 | -0.58(-1.30%) |
Dec 14, 2022 | 44.81 | 45.39 | 44.48 | 44.69 | 171,614 | -0.10(-0.21%) |
Dec 13, 2022 | 45.31 | 45.47 | 44.33 | 44.79 | 260,591 | +0.17(+0.38%) |
Dec 12, 2022 | 43.90 | 44.63 | 43.75 | 44.61 | 255,418 | +0.92(+2.09%) |
Dec 09, 2022 | 43.70 | 44.01 | 43.65 | 43.70 | 100,812 | -0.17(-0.39%) |
Dec 08, 2022 | 43.62 | 44.04 | 43.52 | 43.87 | 155,928 | +0.22(+0.50%) |
Dec 07, 2022 | 43.82 | 44.12 | 43.47 | 43.65 | 133,001 | -0.14(-0.33%) |
Dec 06, 2022 | 43.50 | 43.82 | 43.33 | 43.79 | 133,910 | +0.21(+0.48%) |
Dec 05, 2022 | 43.49 | 43.70 | 43.42 | 43.58 | 369,080 | -0.24(-0.54%) |
Dec 02, 2022 | 43.62 | 43.92 | 43.45 | 43.82 | 186,347 | -0.18(-0.41%) |
Dec 01, 2022 | 44.40 | 44.70 | 43.91 | 44.00 | 137,480 | -0.12(-0.28%) |
Nov 30, 2022 | 42.98 | 44.19 | 42.98 | 44.13 | 119,099 | +1.07(+2.48%) |
Nov 29, 2022 | 43.23 | 43.23 | 42.86 | 43.06 | 95,946 | -0.34(-0.79%) |
Nov 28, 2022 | 43.64 | 43.64 | 43.23 | 43.40 | 210,409 | -0.49(-1.11%) |
Nov 25, 2022 | 43.70 | 43.99 | 43.70 | 43.89 | 121,207 | +0.28(+0.63%) |
Nov 23, 2022 | 43.15 | 43.61 | 43.02 | 43.61 | 102,391 | +0.45(+1.04%) |
Nov 22, 2022 | 42.97 | 43.37 | 42.89 | 43.17 | 126,840 | +0.37(+0.87%) |
Nov 21, 2022 | 42.48 | 42.88 | 42.48 | 42.79 | 190,032 | +0.25(+0.58%) |
Nov 18, 2022 | 41.95 | 42.61 | 41.95 | 42.55 | 206,694 | +0.88(+2.11%) |
Nov 17, 2022 | 41.98 | 41.98 | 41.48 | 41.67 | 185,457 | -0.73(-1.73%) |
Nov 16, 2022 | 42.08 | 42.58 | 42.08 | 42.40 | 235,510 | +0.34(+0.82%) |
Nov 15, 2022 | 41.95 | 42.33 | 41.57 | 42.06 | 232,016 | +0.46(+1.10%) |
Nov 14, 2022 | 42.01 | 42.29 | 41.59 | 41.60 | 270,536 | -0.46(-1.09%) |
Nov 11, 2022 | 42.65 | 42.65 | 41.72 | 42.06 | 199,947 | -0.45(-1.05%) |
Nov 10, 2022 | 41.73 | 42.60 | 41.27 | 42.51 | 283,500 | +1.88(+4.62%) |
Nov 09, 2022 | 40.72 | 41.09 | 40.55 | 40.63 | 227,431 | -0.31(-0.75%) |
Nov 08, 2022 | 40.73 | 41.18 | 40.59 | 40.93 | 211,437 | +0.30(+0.73%) |
Nov 07, 2022 | 41.40 | 41.40 | 40.03 | 40.64 | 263,072 | -0.74(-1.80%) |
Nov 04, 2022 | 41.36 | 41.57 | 40.71 | 41.38 | 212,109 | +0.24(+0.58%) |
Nov 03, 2022 | 40.69 | 41.48 | 40.36 | 41.14 | 230,075 | +0.17(+0.42%) |
Nov 02, 2022 | 41.36 | 40.95 | 40.97 | 525,774 | -0.44(-1.06%) | |
Nov 01, 2022 | 41.56 | 41.63 | 41.10 | 41.41 | 336,289 | +0.12(+0.30%) |
Oct 31, 2022 | 41.47 | 41.63 | 41.09 | 41.29 | 273,386 | -0.34(-0.82%) |
Oct 28, 2022 | 40.62 | 41.70 | 40.62 | 41.63 | 226,277 | +1.12(+2.75%) |
Oct 27, 2022 | 40.37 | 40.96 | 40.37 | 40.51 | 248,093 | +0.31(+0.78%) |
Oct 26, 2022 | 40.29 | 40.61 | 40.05 | 40.20 | 292,303 | -0.01(-0.02%) |
Oct 25, 2022 | 39.51 | 40.30 | 39.48 | 40.21 | 221,054 | +0.82(+2.08%) |
Oct 24, 2022 | 39.30 | 39.70 | 39.00 | 39.39 | 299,603 | +0.30(+0.76%) |
Oct 21, 2022 | 38.47 | 39.36 | 38.28 | 39.09 | 325,714 | +0.71(+1.84%) |
Oct 20, 2022 | 39.36 | 39.36 | 38.22 | 38.39 | 519,993 | -0.98(-2.49%) |
Oct 19, 2022 | 39.40 | 39.63 | 39.05 | 39.37 | 446,938 | -0.50(-1.24%) |
Oct 18, 2022 | 39.75 | 40.09 | 39.52 | 39.87 | 429,955 | +0.71(+1.80%) |
Oct 17, 2022 | 38.95 | 39.55 | 38.90 | 39.16 | 386,723 | +0.79(+2.06%) |
Oct 14, 2022 | 39.25 | 39.56 | 38.17 | 38.37 | 320,318 | -0.56(-1.44%) |
Oct 13, 2022 | 37.46 | 39.05 | 37.32 | 38.93 | 546,102 | +0.95(+2.51%) |
Oct 12, 2022 | 39.25 | 39.25 | 37.96 | 37.98 | 366,314 | -1.25(-3.18%) |
Oct 11, 2022 | 39.17 | 39.72 | 39.00 | 39.23 | 1,791,846 | -0.08(-0.19%) |
Oct 10, 2022 | 39.27 | 39.76 | 39.27 | 39.30 | 270,115 | +0.07(+0.17%) |
Oct 07, 2022 | 39.99 | 40.05 | 39.02 | 39.24 | 454,088 | -0.87(-2.16%) |
Oct 06, 2022 | 41.22 | 41.22 | 40.06 | 40.10 | 505,133 | -1.31(-3.15%) |
Oct 05, 2022 | 41.88 | 41.88 | 40.95 | 41.41 | 802,292 | -0.94(-2.23%) |
Oct 04, 2022 | 41.76 | 42.36 | 41.56 | 42.35 | 511,094 | +0.91(+2.19%) |
Oct 03, 2022 | 40.74 | 41.68 | 40.66 | 41.45 | 435,797 | +1.19(+2.96%) |
Sep 30, 2022 | 41.10 | 41.31 | 40.19 | 40.26 | 291,876 | -0.79(-1.93%) |
Sep 29, 2022 | 42.47 | 42.60 | 40.96 | 41.05 | 351,990 | -1.67(-3.91%) |
Sep 28, 2022 | 42.61 | 42.96 | 42.17 | 42.72 | 301,406 | +0.50(+1.17%) |
Sep 27, 2022 | 43.17 | 43.32 | 42.02 | 42.22 | 1,799,961 | -0.78(-1.82%) |
Sep 26, 2022 | 43.81 | 43.91 | 42.55 | 43.00 | 402,343 | -0.98(-2.23%) |
Sep 23, 2022 | 44.20 | 44.20 | 43.44 | 43.99 | 310,015 | -0.55(-1.24%) |
Sep 22, 2022 | 44.71 | 44.81 | 44.32 | 44.54 | 323,832 | -0.19(-0.43%) |
Sep 21, 2022 | 45.60 | 45.92 | 44.71 | 44.73 | 211,776 | -0.59(-1.30%) |
Sep 20, 2022 | 45.73 | 45.73 | 45.03 | 45.32 | 562,331 | -0.67(-1.45%) |
Sep 19, 2022 | 45.17 | 46.00 | 45.14 | 45.99 | 187,291 | +0.61(+1.34%) |
Sep 16, 2022 | 45.45 | 45.66 | 45.32 | 45.38 | 226,633 | -0.16(-0.34%) |
Sep 15, 2022 | 46.26 | 46.26 | 45.45 | 45.53 | 157,860 | -1.14(-2.43%) |
Sep 14, 2022 | 46.34 | 46.89 | 46.28 | 46.67 | 657,637 | +0.39(+0.84%) |
Sep 13, 2022 | 47.05 | 47.19 | 46.05 | 46.28 | 205,479 | -1.24(-2.61%) |
Sep 12, 2022 | 47.15 | 47.57 | 47.06 | 47.52 | 293,958 | +0.46(+0.99%) |
Sep 09, 2022 | 47.14 | 47.30 | 46.77 | 47.06 | 283,637 | +0.18(+0.38%) |
Sep 08, 2022 | 46.72 | 47.16 | 46.66 | 46.88 | 169,963 | -0.03(-0.06%) |
Sep 07, 2022 | 45.64 | 46.95 | 45.64 | 46.91 | 193,120 | +1.41(+3.10%) |
Sep 06, 2022 | 45.68 | 46.11 | 45.42 | 45.50 | 218,387 | +0.04(+0.08%) |
Sep 02, 2022 | 46.12 | 46.45 | 45.33 | 45.46 | 352,770 | -0.47(-1.03%) |
Sep 01, 2022 | 45.22 | 45.98 | 45.18 | 45.93 | 322,928 | +0.62(+1.38%) |
Aug 31, 2022 | 45.69 | 45.86 | 45.31 | 45.31 | 259,112 | -0.27(-0.60%) |
Aug 30, 2022 | 46.37 | 46.37 | 45.43 | 45.58 | 239,292 | -0.71(-1.53%) |
Aug 29, 2022 | 46.03 | 46.60 | 45.68 | 46.29 | 151,364 | +0.12(+0.27%) |
Aug 26, 2022 | 46.88 | 47.03 | 46.13 | 46.17 | 219,414 | -0.73(-1.55%) |
Aug 25, 2022 | 46.69 | 46.90 | 46.36 | 46.90 | 174,047 | +0.33(+0.71%) |
Aug 24, 2022 | 46.39 | 46.59 | 46.22 | 46.57 | 376,012 | +0.17(+0.37%) |
Aug 23, 2022 | 46.73 | 46.73 | 46.22 | 46.40 | 387,434 | -0.28(-0.61%) |
Aug 22, 2022 | 47.16 | 47.18 | 46.57 | 46.68 | 567,038 | -0.69(-1.46%) |
Aug 19, 2022 | 47.30 | 47.57 | 47.17 | 47.37 | 289,409 | -0.07(-0.14%) |
Aug 18, 2022 | 47.28 | 47.55 | 47.25 | 47.44 | 279,611 | +0.18(+0.38%) |
Aug 17, 2022 | 47.15 | 47.41 | 47.09 | 47.26 | 279,516 | -0.09(-0.18%) |
Aug 16, 2022 | 47.15 | 47.49 | 47.10 | 47.34 | 352,077 | +0.12(+0.26%) |
Aug 15, 2022 | 46.75 | 47.27 | 46.63 | 47.22 | 320,761 | +0.42(+0.89%) |
Aug 12, 2022 | 46.35 | 46.82 | 46.23 | 46.80 | 190,353 | +0.78(+1.69%) |
Aug 11, 2022 | 46.18 | 46.47 | 45.93 | 46.03 | 376,352 | +0.00(+0.00%) |
Aug 10, 2022 | 46.12 | 46.12 | 45.71 | 46.03 | 383,302 | +0.21(+0.45%) |
Aug 09, 2022 | 45.39 | 45.88 | 45.39 | 45.82 | 195,784 | +0.47(+1.04%) |
Aug 08, 2022 | 45.53 | 45.83 | 45.15 | 45.34 | 210,919 | +0.11(+0.25%) |
Aug 05, 2022 | 45.30 | 45.56 | 44.84 | 45.23 | 378,385 | -0.21(-0.46%) |
Aug 04, 2022 | 45.42 | 45.73 | 45.25 | 45.44 | 196,897 | +0.05(+0.10%) |
Aug 03, 2022 | 45.13 | 45.46 | 44.36 | 45.39 | 250,834 | +0.27(+0.59%) |
Aug 02, 2022 | 45.28 | 45.63 | 45.09 | 45.13 | 472,552 | -0.08(-0.17%) |
Aug 01, 2022 | 44.95 | 45.23 | 44.76 | 45.20 | 205,120 | +0.01(+0.02%) |
Jul 29, 2022 | 44.77 | 45.34 | 44.77 | 45.19 | 229,360 | +0.41(+0.91%) |
Jul 28, 2022 | 44.00 | 44.85 | 43.98 | 44.79 | 243,493 | +1.52(+3.52%) |
Jul 27, 2022 | 43.13 | 43.38 | 42.95 | 43.26 | 160,772 | +0.05(+0.11%) |
Jul 26, 2022 | 42.86 | 43.32 | 42.86 | 43.21 | 146,303 | +0.24(+0.55%) |
Jul 25, 2022 | 42.46 | 42.98 | 42.27 | 42.98 | 715,775 | +0.57(+1.34%) |
Jul 22, 2022 | 42.14 | 42.56 | 42.08 | 42.41 | 306,778 | +0.54(+1.29%) |
Jul 21, 2022 | 41.78 | 41.91 | 41.50 | 41.87 | 316,968 | +0.07(+0.16%) |
Jul 20, 2022 | 42.44 | 42.44 | 41.74 | 41.80 | 301,927 | -0.55(-1.30%) |
Jul 19, 2022 | 42.26 | 42.53 | 42.23 | 42.35 | 171,518 | +0.32(+0.77%) |
Jul 18, 2022 | 42.64 | 42.64 | 42.02 | 42.03 | 189,970 | -0.53(-1.25%) |
Jul 15, 2022 | 42.51 | 42.62 | 41.84 | 42.56 | 214,516 | +0.11(+0.27%) |
Jul 14, 2022 | 41.83 | 42.48 | 41.71 | 42.45 | 156,235 | +0.00(+0.00%) |
Jul 13, 2022 | 42.24 | 42.85 | 42.15 | 42.45 | 3,506,844 | -0.16(-0.38%) |
Jul 12, 2022 | 42.67 | 43.11 | 42.42 | 42.61 | 3,343,211 | -0.18(-0.42%) |
Jul 11, 2022 | 42.49 | 42.87 | 42.31 | 42.79 | 196,710 | +0.21(+0.49%) |
Jul 08, 2022 | 42.64 | 42.75 | 42.43 | 42.58 | 119,224 | -0.12(-0.29%) |
Jul 07, 2022 | 42.93 | 43.08 | 42.68 | 42.70 | 100,389 | +0.00(+0.00%) |
Jul 06, 2022 | 42.35 | 43.05 | 42.14 | 42.70 | 217,548 | +0.40(+0.94%) |
Jul 05, 2022 | 43.63 | 43.70 | 41.61 | 42.31 | 296,810 | -1.49(-3.39%) |
Jul 01, 2022 | 42.84 | 43.84 | 42.81 | 43.79 | 240,357 | +1.07(+2.50%) |
Jun 30, 2022 | 41.99 | 43.01 | 41.97 | 42.72 | 163,267 | +0.44(+1.03%) |
Jun 29, 2022 | 42.32 | 42.44 | 42.03 | 42.29 | 162,189 | -0.01(-0.02%) |
Jun 28, 2022 | 42.57 | 42.94 | 42.25 | 42.30 | 256,761 | -0.19(-0.45%) |
Jun 27, 2022 | 42.11 | 42.56 | 41.98 | 42.49 | 229,490 | +0.39(+0.92%) |
Jun 24, 2022 | 41.59 | 42.19 | 41.47 | 42.10 | 181,356 | +0.71(+1.72%) |
Jun 23, 2022 | 40.72 | 41.44 | 40.72 | 41.39 | 271,316 | +0.92(+2.27%) |
Jun 22, 2022 | 39.89 | 40.76 | 39.89 | 40.47 | 538,565 | +0.39(+0.97%) |
Jun 21, 2022 | 39.57 | 40.27 | 39.46 | 40.08 | 1,976,878 | +0.70(+1.78%) |
Jun 17, 2022 | 39.81 | 40.07 | 39.10 | 39.38 | 251,174 | -0.31(-0.79%) |
Jun 16, 2022 | 40.04 | 40.04 | 39.45 | 39.69 | 333,564 | -0.82(-2.02%) |
Jun 15, 2022 | 40.47 | 41.13 | 40.07 | 40.51 | 341,258 | +0.29(+0.72%) |
Jun 14, 2022 | 41.36 | 41.39 | 39.78 | 40.22 | 918,160 | -1.02(-2.49%) |
Jun 13, 2022 | 42.71 | 42.82 | 41.09 | 41.25 | 302,941 | -2.06(-4.76%) |
Jun 10, 2022 | 43.27 | 43.68 | 42.95 | 43.30 | 283,113 | -0.37(-0.84%) |
Jun 09, 2022 | 44.67 | 44.87 | 43.65 | 43.67 | 145,267 | -1.02(-2.29%) |
Jun 08, 2022 | 45.45 | 45.45 | 44.65 | 44.70 | 207,261 | -0.88(-1.94%) |
Jun 07, 2022 | 45.15 | 45.60 | 44.93 | 45.58 | 187,086 | +0.31(+0.69%) |
Jun 06, 2022 | 45.47 | 45.58 | 45.22 | 45.27 | 274,599 | +0.19(+0.42%) |
Jun 03, 2022 | 45.14 | 45.30 | 44.98 | 45.08 | 145,317 | -0.18(-0.39%) |
Jun 02, 2022 | 45.16 | 45.32 | 44.29 | 45.26 | 174,941 | +0.33(+0.73%) |
Jun 01, 2022 | 45.14 | 45.15 | 44.55 | 44.93 | 256,115 | -0.08(-0.17%) |
May 31, 2022 | 45.27 | 45.35 | 44.81 | 45.01 | 170,075 | -0.59(-1.30%) |
May 27, 2022 | 44.93 | 45.60 | 44.85 | 45.60 | 326,839 | +0.69(+1.53%) |
May 26, 2022 | 45.11 | 45.21 | 44.88 | 44.91 | 168,377 | +0.10(+0.23%) |
May 25, 2022 | 44.79 | 44.86 | 44.53 | 44.81 | 577,732 | +0.06(+0.13%) |
May 24, 2022 | 43.96 | 44.85 | 43.66 | 44.75 | 312,228 | +0.82(+1.86%) |
May 23, 2022 | 43.83 | 44.16 | 43.53 | 43.93 | 310,915 | +0.48(+1.10%) |
May 20, 2022 | 43.58 | 43.59 | 42.84 | 43.46 | 324,885 | +0.07(+0.15%) |
May 19, 2022 | 43.25 | 43.59 | 42.78 | 43.39 | 402,930 | -0.05(-0.11%) |
May 18, 2022 | 43.80 | 44.01 | 43.30 | 43.44 | 212,803 | -0.38(-0.86%) |
May 17, 2022 | 43.57 | 43.84 | 42.93 | 43.81 | 405,664 | +0.46(+1.06%) |
May 16, 2022 | 43.11 | 43.53 | 43.06 | 43.35 | 341,176 | +0.18(+0.41%) |
May 13, 2022 | 42.99 | 43.25 | 42.56 | 43.17 | 331,096 | +0.51(+1.19%) |
May 12, 2022 | 43.12 | 43.15 | 42.27 | 42.67 | 4,875,691 | -0.40(-0.94%) |
May 11, 2022 | 42.84 | 43.77 | 42.74 | 43.07 | 6,666,649 | +0.27(+0.64%) |
May 10, 2022 | 43.50 | 43.93 | 42.30 | 42.80 | 671,206 | -0.52(-1.19%) |
May 09, 2022 | 43.41 | 43.73 | 42.99 | 43.31 | 256,367 | -0.36(-0.82%) |
May 06, 2022 | 43.22 | 43.79 | 43.15 | 43.67 | 190,924 | +0.35(+0.80%) |
May 05, 2022 | 43.66 | 43.83 | 42.98 | 43.32 | 226,303 | -0.48(-1.09%) |
May 04, 2022 | 43.01 | 43.89 | 42.96 | 43.80 | 296,418 | +0.95(+2.22%) |
May 03, 2022 | 42.71 | 43.49 | 42.64 | 42.85 | 172,262 | +0.22(+0.51%) |
May 02, 2022 | 43.22 | 43.38 | 42.11 | 42.64 | 426,518 | -0.45(-1.05%) |
Apr 29, 2022 | 44.27 | 44.27 | 43.03 | 43.09 | 269,457 | -1.28(-2.88%) |
Apr 28, 2022 | 44.14 | 44.51 | 43.93 | 44.37 | 107,620 | +0.47(+1.07%) |
Apr 27, 2022 | 44.21 | 44.53 | 43.81 | 43.90 | 206,680 | -0.22(-0.49%) |
Apr 26, 2022 | 44.38 | 44.89 | 44.11 | 44.11 | 192,152 | -0.41(-0.93%) |
Apr 25, 2022 | 44.90 | 45.02 | 43.81 | 44.53 | 297,849 | -0.37(-0.82%) |
Apr 22, 2022 | 45.56 | 45.56 | 44.88 | 44.89 | 195,034 | -0.76(-1.67%) |
Apr 21, 2022 | 46.36 | 46.36 | 45.62 | 45.66 | 189,055 | -0.71(-1.52%) |
Apr 20, 2022 | 46.32 | 46.60 | 46.30 | 46.36 | 184,507 | +0.40(+0.88%) |
Apr 19, 2022 | 45.70 | 46.05 | 45.70 | 45.96 | 709,915 | +0.29(+0.64%) |
Apr 18, 2022 | 46.04 | 46.22 | 45.45 | 45.67 | 308,879 | -0.20(-0.43%) |
Apr 14, 2022 | 45.97 | 46.21 | 45.86 | 45.86 | 121,192 | -0.08(-0.16%) |
Apr 13, 2022 | 46.06 | 46.14 | 45.63 | 45.94 | 493,842 | -0.08(-0.16%) |
Apr 12, 2022 | 45.81 | 46.22 | 45.56 | 46.01 | 696,886 | +0.19(+0.41%) |
Apr 11, 2022 | 46.49 | 46.55 | 45.77 | 45.83 | 286,382 | -0.64(-1.38%) |
Apr 08, 2022 | 46.46 | 46.62 | 46.10 | 46.46 | 283,950 | +0.12(+0.26%) |
Apr 07, 2022 | 46.47 | 46.47 | 45.91 | 46.34 | 175,838 | -0.10(-0.22%) |
Apr 06, 2022 | 45.57 | 46.45 | 45.53 | 46.45 | 587,221 | +0.87(+1.92%) |
Apr 05, 2022 | 45.32 | 46.02 | 45.32 | 45.57 | 391,715 | +0.25(+0.56%) |
Apr 04, 2022 | 45.60 | 45.60 | 44.87 | 45.32 | 162,311 | -0.38(-0.82%) |
Apr 01, 2022 | 45.06 | 45.71 | 44.80 | 45.69 | 261,635 | +0.63(+1.40%) |
Mar 31, 2022 | 45.12 | 45.44 | 45.03 | 45.06 | 234,582 | -0.04(-0.08%) |
Mar 30, 2022 | 44.76 | 45.10 | 44.69 | 45.10 | 310,799 | +0.35(+0.78%) |
Mar 29, 2022 | 44.44 | 44.76 | 44.28 | 44.75 | 618,848 | +0.41(+0.93%) |
Mar 28, 2022 | 44.13 | 44.34 | 43.89 | 44.34 | 280,798 | +0.27(+0.62%) |
Mar 25, 2022 | 43.56 | 44.09 | 43.51 | 44.07 | 196,100 | +0.66(+1.52%) |
Mar 24, 2022 | 43.11 | 43.47 | 43.05 | 43.41 | 97,138 | +0.40(+0.94%) |
Mar 23, 2022 | 42.98 | 43.21 | 42.72 | 43.00 | 143,696 | +0.05(+0.11%) |
Mar 22, 2022 | 43.11 | 43.11 | 42.67 | 42.96 | 148,516 | +0.03(+0.07%) |
Mar 21, 2022 | 42.74 | 43.14 | 42.74 | 42.93 | 149,532 | +0.25(+0.59%) |
Mar 18, 2022 | 43.03 | 43.14 | 42.54 | 42.67 | 108,230 | -0.33(-0.77%) |
Mar 17, 2022 | 42.84 | 43.30 | 42.80 | 43.00 | 149,298 | +0.15(+0.35%) |
Mar 16, 2022 | 42.96 | 43.06 | 42.26 | 42.85 | 191,452 | -0.02(-0.04%) |
Mar 15, 2022 | 42.65 | 42.98 | 42.52 | 42.87 | 139,439 | +0.49(+1.17%) |
Mar 14, 2022 | 42.55 | 42.77 | 42.16 | 42.38 | 119,678 | +0.01(+0.02%) |
Mar 11, 2022 | 42.65 | 42.87 | 42.36 | 42.37 | 105,599 | -0.21(-0.50%) |
Mar 10, 2022 | 42.11 | 42.63 | 42.58 | 326,770 | +0.28(+0.66%) | |
Mar 09, 2022 | 42.83 | 42.89 | 42.22 | 42.30 | 117,605 | -0.29(-0.68%) |
Mar 08, 2022 | 43.29 | 43.43 | 42.56 | 42.59 | 574,452 | -0.58(-1.34%) |
Mar 07, 2022 | 42.71 | 43.22 | 42.44 | 43.17 | 535,542 | +0.45(+1.05%) |
Mar 04, 2022 | 41.75 | 42.72 | 41.65 | 42.72 | 147,193 | +0.90(+2.14%) |
Mar 03, 2022 | 41.39 | 42.00 | 41.37 | 41.83 | 374,675 | +0.68(+1.66%) |
Mar 02, 2022 | 40.65 | 41.29 | 40.65 | 41.15 | 152,483 | +0.49(+1.19%) |