Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 49.44 | 50.17 | 49.39 | 49.77 | 717,604 | +0.44(+0.90%) |
Feb 27, 2023 | 49.94 | 50.40 | 49.25 | 49.33 | 494,515 | +0.09(+0.18%) |
Feb 24, 2023 | 48.91 | 49.36 | 48.60 | 49.24 | 483,244 | -0.50(-1.01%) |
Feb 23, 2023 | 50.26 | 50.50 | 49.07 | 49.74 | 451,231 | +0.33(+0.68%) |
Feb 22, 2023 | 50.35 | 50.61 | 49.28 | 49.41 | 798,609 | -0.81(-1.61%) |
Feb 21, 2023 | 50.79 | 50.92 | 49.92 | 50.22 | 802,917 | -1.12(-2.19%) |
Feb 17, 2023 | 51.50 | 51.53 | 51.01 | 51.34 | 545,125 | -0.21(-0.40%) |
Feb 16, 2023 | 51.09 | 51.90 | 50.83 | 51.54 | 861,008 | -0.25(-0.47%) |
Feb 15, 2023 | 50.99 | 51.79 | 50.84 | 51.79 | 992,880 | +0.26(+0.50%) |
Feb 14, 2023 | 50.61 | 51.57 | 50.34 | 51.53 | 675,179 | +0.41(+0.81%) |
Feb 13, 2023 | 50.81 | 51.30 | 50.68 | 51.12 | 895,904 | +0.42(+0.83%) |
Feb 10, 2023 | 50.51 | 50.78 | 50.04 | 50.70 | 1,359,351 | -0.16(-0.31%) |
Feb 09, 2023 | 51.02 | 51.76 | 50.72 | 50.85 | 1,065,369 | -0.57(-1.11%) |
Feb 08, 2023 | 51.72 | 52.32 | 51.33 | 51.43 | 951,174 | -0.80(-1.53%) |
Feb 07, 2023 | 51.49 | 52.41 | 51.31 | 52.22 | 1,006,651 | +0.54(+1.05%) |
Feb 06, 2023 | 51.73 | 52.04 | 51.50 | 51.68 | 720,633 | -0.65(-1.24%) |
Feb 03, 2023 | 51.93 | 52.51 | 51.67 | 52.33 | 1,382,082 | -0.57(-1.08%) |
Feb 02, 2023 | 52.52 | 53.36 | 52.18 | 52.90 | 1,525,650 | +1.22(+2.36%) |
Feb 01, 2023 | 49.90 | 51.80 | 49.86 | 51.68 | 2,226,404 | +1.75(+3.50%) |
Jan 31, 2023 | 47.04 | 50.03 | 46.76 | 49.93 | 2,895,632 | +4.88(+10.83%) |
Jan 30, 2023 | 45.51 | 45.90 | 45.05 | 45.05 | 1,707,516 | -0.89(-1.94%) |
Jan 27, 2023 | 45.30 | 46.18 | 45.15 | 45.95 | 1,262,420 | +0.43(+0.95%) |
Jan 26, 2023 | 45.71 | 45.84 | 44.89 | 45.51 | 806,033 | +0.17(+0.37%) |
Jan 25, 2023 | 45.06 | 45.35 | 44.38 | 45.35 | 831,645 | -0.39(-0.86%) |
Jan 24, 2023 | 44.80 | 45.93 | 44.74 | 45.74 | 968,906 | +0.24(+0.52%) |
Jan 23, 2023 | 44.34 | 45.53 | 44.20 | 45.50 | 1,323,790 | +1.46(+3.32%) |
Jan 20, 2023 | 43.33 | 44.06 | 43.09 | 44.04 | 1,421,247 | +1.15(+2.68%) |
Jan 19, 2023 | 43.65 | 43.82 | 42.81 | 42.89 | 869,728 | -1.24(-2.80%) |
Jan 18, 2023 | 44.38 | 44.89 | 44.09 | 44.13 | 936,122 | +0.10(+0.22%) |
Jan 17, 2023 | 44.41 | 44.64 | 43.96 | 44.03 | 682,855 | -0.44(-0.99%) |
Jan 13, 2023 | 44.20 | 44.66 | 43.89 | 44.47 | 1,012,021 | -0.13(-0.29%) |
Jan 12, 2023 | 43.87 | 44.69 | 43.45 | 44.60 | 1,503,526 | +0.92(+2.11%) |
Jan 11, 2023 | 43.34 | 43.86 | 43.34 | 43.68 | 1,239,380 | +0.36(+0.84%) |
Jan 10, 2023 | 42.81 | 43.35 | 42.71 | 43.32 | 947,502 | +0.47(+1.10%) |
Jan 09, 2023 | 43.09 | 43.51 | 42.75 | 42.84 | 1,024,979 | +0.28(+0.67%) |
Jan 06, 2023 | 41.60 | 42.70 | 41.60 | 42.56 | 966,815 | +1.42(+3.46%) |
Jan 05, 2023 | 40.39 | 41.35 | 40.26 | 41.14 | 1,145,850 | +0.37(+0.92%) |
Jan 04, 2023 | 40.49 | 41.14 | 40.14 | 40.76 | 995,857 | +0.88(+2.22%) |
Jan 03, 2023 | 40.18 | 40.40 | 39.52 | 39.88 | 1,535,726 | +0.23(+0.57%) |
Dec 30, 2022 | 39.35 | 39.72 | 39.23 | 39.65 | 568,600 | -0.07(-0.17%) |
Dec 29, 2022 | 38.71 | 39.73 | 38.58 | 39.72 | 955,485 | +1.33(+3.45%) |
Dec 28, 2022 | 39.08 | 39.26 | 38.28 | 38.40 | 856,380 | -0.60(-1.54%) |
Dec 27, 2022 | 39.08 | 39.57 | 38.68 | 38.99 | 1,769,297 | -0.06(-0.15%) |
Dec 23, 2022 | 39.03 | 39.29 | 38.74 | 39.05 | 1,104,478 | -0.10(-0.25%) |
Dec 22, 2022 | 39.61 | 39.61 | 38.58 | 39.15 | 1,537,841 | -1.00(-2.49%) |
Dec 21, 2022 | 40.12 | 40.65 | 39.96 | 40.15 | 762,216 | +0.36(+0.91%) |
Dec 20, 2022 | 39.71 | 40.14 | 39.43 | 39.79 | 813,891 | +0.08(+0.20%) |
Dec 19, 2022 | 40.20 | 40.38 | 39.26 | 39.71 | 2,376,726 | -0.50(-1.25%) |
Dec 16, 2022 | 40.52 | 41.00 | 39.48 | 40.21 | 3,724,983 | -0.74(-1.80%) |
Dec 15, 2022 | 41.52 | 41.75 | 40.53 | 40.95 | 2,606,282 | -1.22(-2.89%) |
Dec 14, 2022 | 43.03 | 43.59 | 41.66 | 42.17 | 4,033,925 | -1.00(-2.32%) |
Dec 13, 2022 | 44.51 | 44.70 | 43.03 | 43.17 | 1,736,939 | +0.17(+0.39%) |
Dec 12, 2022 | 42.75 | 43.12 | 42.15 | 43.00 | 1,074,066 | +0.32(+0.76%) |
Dec 09, 2022 | 42.79 | 43.21 | 42.53 | 42.68 | 1,236,181 | -0.28(-0.66%) |
Dec 08, 2022 | 43.21 | 43.32 | 42.68 | 42.96 | 1,158,554 | -0.02(-0.05%) |
Dec 07, 2022 | 42.94 | 43.14 | 42.51 | 42.98 | 1,199,986 | -0.18(-0.41%) |
Dec 06, 2022 | 43.93 | 44.19 | 42.57 | 43.16 | 867,789 | -0.63(-1.44%) |
Dec 05, 2022 | 43.96 | 44.39 | 43.57 | 43.79 | 893,725 | -0.62(-1.39%) |
Dec 02, 2022 | 43.96 | 44.60 | 43.80 | 44.41 | 675,980 | -0.34(-0.77%) |
Dec 01, 2022 | 44.43 | 44.97 | 44.10 | 44.75 | 1,008,591 | +0.46(+1.04%) |
Nov 30, 2022 | 43.31 | 44.31 | 42.64 | 44.29 | 1,992,892 | +1.08(+2.50%) |
Nov 29, 2022 | 42.77 | 43.58 | 42.77 | 43.21 | 1,002,577 | +0.52(+1.22%) |
Nov 28, 2022 | 43.83 | 44.14 | 42.32 | 42.69 | 1,521,471 | -1.76(-3.95%) |
Nov 25, 2022 | 44.12 | 44.88 | 44.12 | 44.44 | 586,390 | +0.23(+0.51%) |
Nov 23, 2022 | 44.17 | 44.65 | 43.85 | 44.22 | 786,076 | -0.06(-0.13%) |
Nov 22, 2022 | 43.81 | 44.38 | 43.07 | 44.28 | 1,206,504 | +1.32(+3.06%) |
Nov 21, 2022 | 42.98 | 43.59 | 42.83 | 42.96 | 694,495 | -0.27(-0.64%) |
Nov 18, 2022 | 43.31 | 43.69 | 42.46 | 43.24 | 1,004,122 | +0.81(+1.90%) |
Nov 17, 2022 | 42.08 | 42.57 | 41.63 | 42.43 | 920,204 | -0.39(-0.92%) |
Nov 16, 2022 | 43.90 | 44.21 | 42.59 | 42.82 | 1,813,283 | -1.44(-3.26%) |
Nov 15, 2022 | 44.85 | 45.03 | 43.64 | 44.27 | 1,196,360 | +0.40(+0.92%) |
Nov 14, 2022 | 44.07 | 44.51 | 43.63 | 43.87 | 1,398,516 | -0.65(-1.46%) |
Nov 11, 2022 | 43.40 | 45.06 | 43.40 | 44.51 | 1,278,158 | +1.17(+2.70%) |
Nov 10, 2022 | 42.09 | 43.41 | 42.09 | 43.34 | 1,336,192 | +3.05(+7.58%) |
Nov 09, 2022 | 40.34 | 41.00 | 40.18 | 40.29 | 1,008,145 | -0.38(-0.94%) |
Nov 08, 2022 | 40.64 | 41.21 | 40.10 | 40.67 | 1,803,247 | +0.22(+0.53%) |
Nov 07, 2022 | 40.29 | 40.49 | 39.70 | 40.46 | 857,146 | +0.59(+1.47%) |
Nov 04, 2022 | 38.61 | 40.09 | 38.52 | 39.87 | 1,093,981 | +1.97(+5.19%) |
Nov 03, 2022 | 37.70 | 38.50 | 36.90 | 37.90 | 1,125,815 | -0.42(-1.10%) |
Nov 02, 2022 | 39.37 | 39.69 | 38.32 | 38.32 | 1,117,483 | -1.38(-3.48%) |
Nov 01, 2022 | 39.82 | 40.09 | 39.22 | 39.70 | 735,785 | +0.32(+0.82%) |
Oct 31, 2022 | 39.40 | 39.58 | 38.43 | 39.38 | 1,665,191 | -0.10(-0.25%) |
Oct 28, 2022 | 38.85 | 39.55 | 38.18 | 39.48 | 973,225 | +0.64(+1.64%) |
Oct 27, 2022 | 38.82 | 39.17 | 38.39 | 38.84 | 1,937,034 | +0.59(+1.54%) |
Oct 26, 2022 | 38.36 | 39.33 | 37.59 | 38.25 | 2,728,254 | -0.39(-1.01%) |
Oct 25, 2022 | 39.22 | 40.15 | 37.82 | 38.65 | 3,973,828 | -2.12(-5.19%) |
Oct 24, 2022 | 41.13 | 41.34 | 40.21 | 40.76 | 1,716,156 | -0.07(-0.17%) |
Oct 21, 2022 | 39.84 | 41.04 | 39.48 | 40.83 | 1,991,128 | +1.18(+2.96%) |
Oct 20, 2022 | 39.50 | 40.22 | 39.10 | 39.65 | 1,467,574 | +0.31(+0.80%) |
Oct 19, 2022 | 38.84 | 39.47 | 38.77 | 39.34 | 1,332,537 | -0.17(-0.42%) |
Oct 18, 2022 | 39.92 | 40.45 | 39.08 | 39.51 | 1,586,320 | +0.63(+1.61%) |
Oct 17, 2022 | 38.06 | 39.18 | 38.03 | 38.88 | 1,111,023 | +1.74(+4.69%) |
Oct 14, 2022 | 38.90 | 39.13 | 37.07 | 37.14 | 1,034,876 | -1.43(-3.71%) |
Oct 13, 2022 | 36.29 | 38.82 | 35.88 | 38.57 | 1,662,964 | +1.36(+3.66%) |
Oct 12, 2022 | 37.37 | 37.49 | 36.90 | 37.21 | 1,487,183 | -0.19(-0.50%) |
Oct 11, 2022 | 38.32 | 38.52 | 37.04 | 37.39 | 2,520,566 | -1.07(-2.78%) |
Oct 10, 2022 | 39.00 | 39.03 | 38.15 | 38.46 | 1,562,131 | -0.12(-0.30%) |
Oct 07, 2022 | 39.45 | 39.53 | 38.51 | 38.58 | 1,390,747 | -1.35(-3.39%) |
Oct 06, 2022 | 39.57 | 40.17 | 39.51 | 39.93 | 1,052,551 | +0.22(+0.54%) |
Oct 05, 2022 | 38.48 | 39.95 | 38.39 | 39.71 | 1,154,119 | +0.38(+0.97%) |
Oct 04, 2022 | 38.67 | 39.37 | 38.57 | 39.33 | 2,122,145 | +1.64(+4.34%) |
Oct 03, 2022 | 37.07 | 38.07 | 36.59 | 37.70 | 1,922,892 | +1.19(+3.25%) |
Sep 30, 2022 | 36.98 | 37.43 | 36.38 | 36.51 | 2,379,010 | -0.42(-1.14%) |
Sep 29, 2022 | 37.27 | 37.41 | 36.30 | 36.93 | 2,103,812 | -1.00(-2.63%) |
Sep 28, 2022 | 36.91 | 38.18 | 36.72 | 37.93 | 1,793,053 | +1.19(+3.23%) |
Sep 27, 2022 | 37.38 | 37.53 | 36.18 | 36.75 | 1,751,809 | +0.00(+0.00%) |
Sep 26, 2022 | 36.93 | 38.21 | 36.71 | 36.75 | 2,492,686 | -0.13(-0.35%) |
Sep 23, 2022 | 37.17 | 37.45 | 36.32 | 36.87 | 2,692,898 | -0.87(-2.31%) |
Sep 22, 2022 | 38.94 | 39.14 | 37.67 | 37.74 | 1,618,186 | -1.31(-3.36%) |
Sep 21, 2022 | 40.08 | 40.55 | 39.05 | 39.06 | 1,395,050 | -0.74(-1.87%) |
Sep 20, 2022 | 39.80 | 39.96 | 39.39 | 39.80 | 1,356,179 | -0.25(-0.64%) |
Sep 19, 2022 | 38.88 | 40.36 | 38.79 | 40.06 | 1,932,834 | +0.83(+2.12%) |
Sep 16, 2022 | 38.96 | 39.37 | 38.27 | 39.22 | 2,054,425 | -0.41(-1.04%) |
Sep 15, 2022 | 40.05 | 40.78 | 39.28 | 39.63 | 1,365,953 | -0.60(-1.49%) |
Sep 14, 2022 | 40.37 | 40.48 | 39.74 | 40.23 | 1,700,643 | -0.27(-0.68%) |
Sep 13, 2022 | 40.94 | 41.42 | 40.31 | 40.51 | 2,666,178 | -1.87(-4.41%) |
Sep 12, 2022 | 41.37 | 42.43 | 41.05 | 42.38 | 2,141,982 | +1.32(+3.22%) |
Sep 09, 2022 | 40.58 | 41.33 | 40.47 | 41.05 | 1,287,473 | +0.84(+2.09%) |
Sep 08, 2022 | 39.41 | 40.25 | 39.11 | 40.21 | 910,680 | +0.40(+1.01%) |
Sep 07, 2022 | 38.61 | 39.96 | 38.49 | 39.81 | 959,718 | +1.19(+3.07%) |
Sep 06, 2022 | 39.28 | 39.28 | 38.44 | 38.63 | 1,011,639 | -0.37(-0.95%) |
Sep 02, 2022 | 40.11 | 40.18 | 38.79 | 39.00 | 1,155,964 | -0.28(-0.72%) |
Sep 01, 2022 | 38.98 | 39.29 | 38.29 | 39.28 | 995,140 | -0.17(-0.42%) |
Aug 31, 2022 | 40.06 | 40.06 | 39.27 | 39.45 | 1,076,350 | -0.36(-0.91%) |
Aug 30, 2022 | 40.71 | 40.71 | 39.61 | 39.81 | 778,367 | -0.43(-1.07%) |
Aug 29, 2022 | 39.97 | 40.62 | 39.66 | 40.24 | 687,800 | -0.09(-0.22%) |
Aug 26, 2022 | 42.25 | 42.52 | 40.32 | 40.33 | 1,099,907 | -1.83(-4.34%) |
Aug 25, 2022 | 41.18 | 42.37 | 41.06 | 42.16 | 888,497 | +1.17(+2.84%) |
Aug 24, 2022 | 41.48 | 41.59 | 40.92 | 41.00 | 730,702 | -0.38(-0.92%) |
Aug 23, 2022 | 41.54 | 42.11 | 41.26 | 41.38 | 783,896 | -0.16(-0.38%) |
Aug 22, 2022 | 42.17 | 42.22 | 41.48 | 41.53 | 1,309,926 | -1.48(-3.44%) |
Aug 19, 2022 | 43.94 | 44.03 | 42.93 | 43.01 | 875,261 | -1.32(-2.98%) |
Aug 18, 2022 | 43.91 | 44.63 | 43.87 | 44.34 | 1,763,820 | +0.42(+0.96%) |
Aug 17, 2022 | 43.95 | 44.13 | 43.52 | 43.91 | 1,036,297 | -0.71(-1.58%) |
Aug 16, 2022 | 44.22 | 44.98 | 43.98 | 44.62 | 1,734,707 | +0.02(+0.04%) |
Aug 15, 2022 | 44.34 | 45.11 | 44.34 | 44.60 | 1,203,549 | -0.13(-0.28%) |
Aug 12, 2022 | 44.48 | 44.91 | 44.16 | 44.73 | 1,098,081 | +0.63(+1.42%) |
Aug 11, 2022 | 44.43 | 44.74 | 43.99 | 44.10 | 1,686,192 | +0.17(+0.38%) |
Aug 10, 2022 | 43.71 | 44.25 | 43.43 | 43.93 | 934,389 | +1.32(+3.10%) |
Aug 09, 2022 | 43.75 | 43.75 | 42.44 | 42.61 | 1,081,784 | -1.35(-3.07%) |
Aug 08, 2022 | 44.67 | 44.94 | 43.90 | 43.96 | 1,120,853 | -0.26(-0.60%) |
Aug 05, 2022 | 44.33 | 44.57 | 43.48 | 44.23 | 1,719,571 | -0.54(-1.20%) |
Aug 04, 2022 | 44.78 | 45.31 | 44.44 | 44.76 | 1,387,952 | +0.09(+0.20%) |
Aug 03, 2022 | 43.66 | 44.72 | 43.31 | 44.68 | 1,060,807 | +1.54(+3.58%) |
Aug 02, 2022 | 43.11 | 43.88 | 43.11 | 43.13 | 843,055 | -0.35(-0.81%) |
Aug 01, 2022 | 43.08 | 43.96 | 42.89 | 43.48 | 1,270,458 | +0.04(+0.09%) |
Jul 29, 2022 | 43.30 | 43.67 | 42.80 | 43.45 | 1,355,109 | -0.01(-0.02%) |
Jul 28, 2022 | 43.09 | 43.77 | 42.57 | 43.46 | 1,317,255 | +0.83(+1.95%) |
Jul 27, 2022 | 40.51 | 42.88 | 40.37 | 42.63 | 2,021,723 | +2.07(+5.11%) |
Jul 26, 2022 | 40.06 | 40.85 | 39.84 | 40.55 | 2,676,552 | -2.39(-5.57%) |
Jul 25, 2022 | 43.18 | 43.89 | 42.60 | 42.95 | 2,020,865 | -0.32(-0.75%) |
Jul 22, 2022 | 43.39 | 43.74 | 42.98 | 43.27 | 1,115,128 | +0.01(+0.02%) |
Jul 21, 2022 | 42.52 | 43.32 | 42.39 | 43.26 | 889,366 | +0.78(+1.84%) |
Jul 20, 2022 | 41.80 | 42.66 | 41.55 | 42.48 | 857,535 | +0.74(+1.78%) |
Jul 19, 2022 | 40.04 | 41.78 | 39.91 | 41.74 | 1,239,827 | +2.50(+6.37%) |
Jul 18, 2022 | 40.32 | 40.46 | 39.11 | 39.24 | 1,454,688 | -0.52(-1.30%) |
Jul 15, 2022 | 39.18 | 39.77 | 38.44 | 39.75 | 1,073,400 | +1.48(+3.85%) |
Jul 14, 2022 | 38.24 | 38.43 | 37.43 | 38.28 | 1,431,763 | -0.79(-2.03%) |
Jul 13, 2022 | 38.71 | 39.18 | 38.14 | 39.07 | 1,777,817 | -0.32(-0.82%) |
Jul 12, 2022 | 39.17 | 40.15 | 39.13 | 39.39 | 1,699,964 | -0.16(-0.40%) |
Jul 11, 2022 | 40.25 | 40.65 | 39.50 | 39.55 | 1,556,255 | -1.06(-2.62%) |
Jul 08, 2022 | 40.95 | 41.32 | 40.43 | 40.61 | 1,194,167 | -0.49(-1.19%) |
Jul 07, 2022 | 39.67 | 41.27 | 39.66 | 41.10 | 919,773 | +1.78(+4.52%) |
Jul 06, 2022 | 39.38 | 39.69 | 38.67 | 39.32 | 1,535,382 | -0.11(-0.27%) |
Jul 05, 2022 | 38.95 | 39.48 | 38.13 | 39.43 | 1,639,866 | -0.22(-0.57%) |
Jul 01, 2022 | 40.14 | 40.77 | 39.32 | 39.66 | 1,927,074 | -0.70(-1.74%) |
Jun 30, 2022 | 40.10 | 40.93 | 39.62 | 40.36 | 1,202,754 | -0.51(-1.24%) |
Jun 29, 2022 | 41.47 | 41.50 | 40.44 | 40.87 | 718,912 | -0.80(-1.92%) |
Jun 28, 2022 | 43.04 | 43.29 | 41.61 | 41.67 | 993,239 | -0.84(-1.98%) |
Jun 27, 2022 | 42.48 | 42.67 | 41.92 | 42.51 | 950,878 | +0.31(+0.74%) |
Jun 24, 2022 | 41.52 | 42.48 | 41.14 | 42.20 | 1,299,122 | +1.15(+2.81%) |
Jun 23, 2022 | 41.19 | 41.60 | 39.88 | 41.04 | 1,200,013 | -0.36(-0.87%) |
Jun 22, 2022 | 41.34 | 42.19 | 40.80 | 41.40 | 1,024,882 | -0.01(-0.02%) |
Jun 21, 2022 | 41.44 | 41.72 | 40.76 | 41.41 | 1,163,226 | +1.08(+2.69%) |
Jun 17, 2022 | 40.18 | 40.68 | 39.30 | 40.33 | 1,808,015 | +0.14(+0.34%) |
Jun 16, 2022 | 42.06 | 42.31 | 39.97 | 40.19 | 1,159,924 | -3.02(-6.99%) |
Jun 15, 2022 | 43.01 | 43.70 | 42.64 | 43.21 | 546,165 | +0.67(+1.58%) |
Jun 14, 2022 | 43.34 | 43.47 | 42.14 | 42.54 | 611,747 | -0.57(-1.31%) |
Jun 13, 2022 | 43.58 | 44.00 | 42.98 | 43.10 | 929,525 | -1.85(-4.11%) |
Jun 10, 2022 | 45.36 | 45.84 | 44.87 | 44.95 | 676,762 | -1.72(-3.68%) |
Jun 09, 2022 | 46.90 | 47.39 | 46.66 | 46.67 | 651,588 | -0.68(-1.44%) |
Jun 08, 2022 | 47.87 | 48.04 | 47.19 | 47.35 | 472,100 | -0.66(-1.38%) |
Jun 07, 2022 | 47.05 | 48.05 | 46.88 | 48.02 | 598,630 | +0.48(+1.01%) |
Jun 06, 2022 | 47.80 | 48.48 | 47.30 | 47.54 | 669,355 | +0.43(+0.91%) |
Jun 03, 2022 | 47.50 | 47.75 | 46.62 | 47.11 | 888,540 | -1.09(-2.27%) |
Jun 02, 2022 | 46.86 | 48.29 | 46.38 | 48.20 | 782,311 | +1.82(+3.92%) |
Jun 01, 2022 | 47.01 | 47.26 | 45.76 | 46.39 | 896,379 | -0.54(-1.15%) |
May 31, 2022 | 46.03 | 47.36 | 45.49 | 46.92 | 1,276,380 | +0.67(+1.46%) |
May 27, 2022 | 45.32 | 46.26 | 45.32 | 46.25 | 734,758 | +1.02(+2.25%) |
May 26, 2022 | 44.35 | 45.56 | 44.25 | 45.23 | 785,137 | +1.39(+3.16%) |
May 25, 2022 | 43.90 | 44.56 | 43.37 | 43.85 | 962,405 | -0.30(-0.69%) |
May 24, 2022 | 44.20 | 44.63 | 43.60 | 44.15 | 1,370,069 | -0.43(-0.96%) |
May 23, 2022 | 44.49 | 44.77 | 43.53 | 44.58 | 1,232,983 | +0.67(+1.54%) |
May 20, 2022 | 44.25 | 44.49 | 42.81 | 43.91 | 1,882,810 | +0.47(+1.08%) |
May 19, 2022 | 42.72 | 44.15 | 42.45 | 43.44 | 846,052 | +0.42(+0.98%) |
May 18, 2022 | 44.52 | 44.72 | 42.87 | 43.02 | 749,858 | -1.98(-4.41%) |
May 17, 2022 | 43.94 | 45.15 | 43.89 | 45.00 | 949,830 | +1.77(+4.09%) |
May 16, 2022 | 43.99 | 44.05 | 42.91 | 43.23 | 627,729 | -0.81(-1.84%) |
May 13, 2022 | 43.73 | 44.51 | 43.47 | 44.04 | 898,729 | +0.85(+1.97%) |
May 12, 2022 | 41.77 | 43.19 | 41.69 | 43.19 | 1,438,055 | +1.30(+3.10%) |
May 11, 2022 | 43.32 | 43.91 | 41.77 | 41.89 | 938,135 | -1.38(-3.18%) |
May 10, 2022 | 44.20 | 44.42 | 42.46 | 43.27 | 957,020 | -0.12(-0.27%) |
May 09, 2022 | 43.85 | 44.58 | 43.17 | 43.39 | 1,053,032 | -1.20(-2.69%) |
May 06, 2022 | 45.06 | 45.16 | 43.99 | 44.59 | 1,328,215 | -0.67(-1.49%) |
May 05, 2022 | 45.95 | 46.28 | 44.75 | 45.26 | 977,003 | -1.52(-3.25%) |
May 04, 2022 | 45.39 | 46.94 | 44.73 | 46.78 | 840,299 | +1.03(+2.26%) |
May 03, 2022 | 44.83 | 45.96 | 44.78 | 45.75 | 1,192,409 | +0.84(+1.87%) |
May 02, 2022 | 44.23 | 44.97 | 43.60 | 44.91 | 1,226,757 | +0.65(+1.48%) |
Apr 29, 2022 | 45.06 | 45.97 | 44.09 | 44.25 | 1,477,045 | -0.95(-2.09%) |
Apr 28, 2022 | 43.32 | 45.37 | 43.15 | 45.20 | 1,457,565 | +1.97(+4.55%) |
Apr 27, 2022 | 44.02 | 44.79 | 42.50 | 43.23 | 4,162,928 | -1.10(-2.48%) |
Apr 26, 2022 | 47.10 | 47.38 | 44.19 | 44.33 | 3,196,928 | -3.16(-6.65%) |
Apr 25, 2022 | 46.79 | 47.56 | 46.22 | 47.49 | 2,184,732 | +0.14(+0.29%) |
Apr 22, 2022 | 47.86 | 48.09 | 46.87 | 47.35 | 2,198,659 | -0.75(-1.56%) |
Apr 21, 2022 | 48.88 | 49.10 | 47.73 | 48.10 | 3,879,987 | -0.03(-0.06%) |
Apr 20, 2022 | 47.47 | 48.58 | 47.38 | 48.13 | 1,477,286 | +1.12(+2.38%) |
Apr 19, 2022 | 46.04 | 47.19 | 46.00 | 47.01 | 823,316 | +1.24(+2.70%) |
Apr 18, 2022 | 45.84 | 46.33 | 45.56 | 45.77 | 1,531,279 | -0.41(-0.89%) |
Apr 14, 2022 | 47.03 | 47.57 | 46.14 | 46.18 | 1,719,621 | -0.74(-1.58%) |
Apr 13, 2022 | 46.70 | 47.12 | 46.59 | 46.92 | 941,063 | +0.24(+0.52%) |
Apr 12, 2022 | 47.14 | 47.89 | 46.46 | 46.68 | 1,500,157 | -0.25(-0.54%) |
Apr 11, 2022 | 46.07 | 47.50 | 46.03 | 46.93 | 1,689,765 | +0.38(+0.82%) |
Apr 08, 2022 | 46.87 | 47.31 | 46.36 | 46.55 | 1,086,800 | -0.47(-0.99%) |
Apr 07, 2022 | 47.10 | 47.33 | 45.98 | 47.02 | 3,338,202 | -0.33(-0.70%) |
Apr 06, 2022 | 47.41 | 47.56 | 46.77 | 47.35 | 1,611,283 | -0.73(-1.52%) |
Apr 05, 2022 | 49.35 | 49.82 | 47.93 | 48.08 | 1,333,511 | -1.62(-3.25%) |
Apr 04, 2022 | 49.13 | 49.96 | 49.12 | 49.70 | 911,111 | +0.43(+0.87%) |
Apr 01, 2022 | 50.29 | 50.39 | 48.89 | 49.27 | 1,146,518 | -0.28(-0.57%) |
Mar 31, 2022 | 50.33 | 50.69 | 49.56 | 49.56 | 1,819,705 | -1.13(-2.23%) |
Mar 30, 2022 | 51.41 | 52.04 | 50.61 | 50.69 | 1,392,580 | -1.10(-2.13%) |
Mar 29, 2022 | 50.49 | 51.79 | 49.85 | 51.79 | 3,444,351 | +2.43(+4.92%) |
Mar 28, 2022 | 49.66 | 49.70 | 48.67 | 49.36 | 2,072,063 | -0.51(-1.02%) |
Mar 25, 2022 | 49.81 | 49.97 | 49.38 | 49.87 | 1,967,528 | +0.07(+0.14%) |
Mar 24, 2022 | 50.00 | 50.00 | 49.37 | 49.80 | 2,609,493 | +0.14(+0.27%) |
Mar 23, 2022 | 50.89 | 50.89 | 49.50 | 49.66 | 2,361,478 | -1.70(-3.30%) |
Mar 22, 2022 | 51.85 | 51.87 | 51.11 | 51.36 | 3,338,140 | +0.00(+0.00%) |
Mar 21, 2022 | 51.90 | 52.06 | 50.92 | 51.36 | 1,996,411 | -0.73(-1.40%) |
Mar 18, 2022 | 52.54 | 52.90 | 52.02 | 52.09 | 2,615,874 | -0.68(-1.29%) |
Mar 17, 2022 | 51.75 | 52.77 | 51.43 | 52.77 | 909,118 | +0.89(+1.71%) |
Mar 16, 2022 | 51.41 | 52.98 | 51.13 | 51.89 | 1,670,837 | +0.97(+1.91%) |
Mar 15, 2022 | 50.70 | 51.09 | 49.89 | 50.91 | 1,796,632 | +0.38(+0.75%) |
Mar 14, 2022 | 51.45 | 51.50 | 49.96 | 50.53 | 1,198,000 | -0.57(-1.13%) |
Mar 11, 2022 | 52.01 | 52.45 | 51.10 | 51.11 | 849,931 | -0.66(-1.28%) |
Mar 10, 2022 | 51.58 | 52.19 | 50.78 | 51.77 | 1,619,353 | -0.56(-1.06%) |
Mar 09, 2022 | 55.06 | 55.67 | 51.81 | 52.32 | 2,776,120 | -1.40(-2.61%) |
Mar 08, 2022 | 52.41 | 54.65 | 52.10 | 53.73 | 3,309,595 | +1.71(+3.28%) |
Mar 07, 2022 | 54.04 | 54.42 | 51.95 | 52.02 | 5,524,517 | -2.07(-3.82%) |
Mar 04, 2022 | 54.96 | 55.41 | 53.66 | 54.09 | 4,278,815 | -1.77(-3.18%) |
Mar 03, 2022 | 56.58 | 56.86 | 55.41 | 55.86 | 1,312,945 | -0.43(-0.76%) |
Mar 02, 2022 | 55.73 | 56.52 | 55.41 | 56.29 | 1,091,996 | +0.91(+1.64%) |