Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 48.51 | 48.83 | 48.40 | 48.47 | 44,684 | +0.03(+0.06%) |
Feb 27, 2023 | 48.74 | 49.11 | 48.33 | 48.44 | 47,622 | +0.00(+0.00%) |
Feb 24, 2023 | 47.81 | 48.47 | 47.65 | 48.44 | 49,853 | +0.10(+0.22%) |
Feb 23, 2023 | 48.53 | 48.69 | 47.85 | 48.33 | 45,077 | +0.14(+0.30%) |
Feb 22, 2023 | 48.30 | 48.52 | 47.94 | 48.19 | 86,807 | -0.18(-0.37%) |
Feb 21, 2023 | 49.21 | 49.21 | 48.17 | 48.37 | 68,476 | -1.23(-2.48%) |
Feb 17, 2023 | 49.35 | 49.65 | 49.08 | 49.60 | 30,301 | +0.16(+0.33%) |
Feb 16, 2023 | 49.57 | 49.93 | 49.35 | 49.44 | 48,987 | -0.73(-1.46%) |
Feb 15, 2023 | 49.80 | 50.26 | 49.74 | 50.17 | 45,292 | +0.08(+0.15%) |
Feb 14, 2023 | 50.17 | 50.48 | 49.62 | 50.10 | 37,085 | -0.21(-0.42%) |
Feb 13, 2023 | 49.82 | 50.31 | 49.60 | 50.31 | 67,297 | +0.48(+0.96%) |
Feb 10, 2023 | 49.70 | 49.88 | 49.55 | 49.83 | 35,262 | +0.00(+0.00%) |
Feb 09, 2023 | 50.79 | 50.90 | 49.74 | 49.83 | 54,542 | -0.70(-1.38%) |
Feb 08, 2023 | 50.53 | 50.93 | 50.44 | 50.53 | 34,664 | -0.52(-1.03%) |
Feb 07, 2023 | 50.36 | 51.18 | 50.08 | 51.05 | 67,217 | +0.58(+1.15%) |
Feb 06, 2023 | 50.59 | 50.66 | 50.25 | 50.47 | 28,803 | -0.50(-0.97%) |
Feb 03, 2023 | 50.62 | 51.40 | 50.61 | 50.97 | 65,890 | -0.13(-0.26%) |
Feb 02, 2023 | 50.65 | 51.36 | 50.41 | 51.10 | 89,790 | +0.82(+1.63%) |
Feb 01, 2023 | 49.58 | 50.77 | 49.55 | 50.28 | 144,611 | +0.30(+0.61%) |
Jan 31, 2023 | 48.95 | 49.97 | 48.73 | 49.97 | 111,922 | +1.06(+2.16%) |
Jan 30, 2023 | 48.91 | 49.30 | 48.87 | 48.92 | 102,125 | -0.44(-0.89%) |
Jan 27, 2023 | 49.02 | 49.50 | 49.00 | 49.35 | 79,032 | +0.30(+0.62%) |
Jan 26, 2023 | 49.13 | 49.40 | 48.59 | 49.05 | 75,422 | +0.30(+0.61%) |
Jan 25, 2023 | 47.81 | 48.76 | 47.66 | 48.75 | 103,481 | +0.69(+1.43%) |
Jan 24, 2023 | 48.29 | 48.74 | 47.95 | 48.07 | 65,071 | -0.49(-1.00%) |
Jan 23, 2023 | 47.79 | 48.77 | 47.73 | 48.55 | 131,378 | +0.99(+2.08%) |
Jan 20, 2023 | 46.58 | 47.57 | 46.44 | 47.56 | 123,958 | +1.32(+2.84%) |
Jan 19, 2023 | 45.67 | 46.47 | 45.48 | 46.25 | 468,055 | +0.16(+0.35%) |
Jan 18, 2023 | 47.10 | 47.36 | 46.06 | 46.09 | 459,704 | -1.60(-3.36%) |
Jan 17, 2023 | 47.87 | 47.94 | 47.28 | 47.69 | 151,825 | -0.21(-0.44%) |
Jan 13, 2023 | 47.35 | 47.92 | 46.71 | 47.90 | 173,031 | -0.10(-0.22%) |
Jan 12, 2023 | 47.76 | 48.26 | 47.59 | 48.00 | 93,371 | +0.51(+1.06%) |
Jan 11, 2023 | 47.37 | 47.65 | 47.16 | 47.50 | 76,655 | +0.31(+0.67%) |
Jan 10, 2023 | 46.91 | 47.27 | 46.59 | 47.18 | 118,180 | +0.19(+0.41%) |
Jan 09, 2023 | 47.40 | 47.46 | 46.92 | 46.99 | 138,102 | -0.21(-0.44%) |
Jan 06, 2023 | 46.19 | 47.33 | 45.91 | 47.20 | 145,982 | +1.37(+3.00%) |
Jan 05, 2023 | 46.01 | 46.06 | 45.48 | 45.83 | 132,606 | -0.59(-1.27%) |
Jan 04, 2023 | 45.78 | 46.86 | 45.78 | 46.42 | 123,337 | +0.96(+2.12%) |
Jan 03, 2023 | 45.72 | 46.10 | 45.12 | 45.46 | 131,044 | +0.05(+0.11%) |
Dec 30, 2022 | 45.08 | 45.61 | 45.08 | 45.41 | 115,997 | -0.11(-0.25%) |
Dec 29, 2022 | 44.85 | 45.56 | 44.79 | 45.52 | 91,031 | +0.83(+1.86%) |
Dec 28, 2022 | 45.03 | 45.07 | 44.57 | 44.69 | 149,542 | -0.27(-0.59%) |
Dec 27, 2022 | 44.85 | 45.11 | 44.50 | 44.96 | 151,272 | +0.23(+0.51%) |
Dec 23, 2022 | 44.54 | 44.85 | 44.39 | 44.73 | 92,853 | +0.18(+0.41%) |
Dec 22, 2022 | 44.26 | 44.55 | 43.63 | 44.55 | 147,116 | +0.10(+0.21%) |
Dec 21, 2022 | 44.09 | 44.68 | 44.09 | 44.46 | 103,025 | +0.70(+1.59%) |
Dec 20, 2022 | 43.70 | 44.08 | 43.61 | 43.76 | 141,254 | +0.17(+0.39%) |
Dec 19, 2022 | 43.70 | 44.00 | 43.26 | 43.59 | 150,647 | -0.01(-0.02%) |
Dec 16, 2022 | 43.44 | 43.98 | 43.25 | 43.60 | 185,903 | -0.33(-0.76%) |
Dec 15, 2022 | 43.94 | 44.18 | 43.65 | 43.93 | 222,285 | -0.63(-1.41%) |
Dec 14, 2022 | 45.42 | 45.58 | 44.39 | 44.56 | 185,238 | -0.87(-1.91%) |
Dec 13, 2022 | 46.85 | 47.09 | 45.08 | 45.43 | 154,024 | -0.41(-0.88%) |
Dec 12, 2022 | 45.29 | 45.97 | 44.81 | 45.83 | 143,358 | +0.62(+1.38%) |
Dec 09, 2022 | 45.09 | 45.54 | 45.09 | 45.21 | 137,598 | -0.13(-0.29%) |
Dec 08, 2022 | 45.40 | 45.52 | 45.00 | 45.34 | 149,795 | +0.16(+0.36%) |
Dec 07, 2022 | 44.74 | 45.52 | 44.53 | 45.18 | 206,829 | +0.09(+0.21%) |
Dec 06, 2022 | 45.63 | 45.74 | 44.70 | 45.09 | 295,574 | -0.65(-1.42%) |
Dec 05, 2022 | 47.85 | 47.85 | 45.48 | 45.74 | 336,970 | -2.49(-5.17%) |
Dec 02, 2022 | 47.92 | 48.29 | 47.91 | 48.23 | 85,433 | -0.25(-0.53%) |
Dec 01, 2022 | 49.03 | 49.26 | 48.29 | 48.49 | 89,804 | -0.42(-0.87%) |
Nov 30, 2022 | 47.97 | 48.94 | 46.86 | 48.91 | 170,843 | +0.88(+1.83%) |
Nov 29, 2022 | 47.55 | 48.05 | 47.55 | 48.03 | 83,494 | +0.50(+1.05%) |
Nov 28, 2022 | 48.20 | 48.39 | 47.38 | 47.53 | 91,961 | -1.10(-2.27%) |
Nov 25, 2022 | 48.47 | 48.71 | 48.47 | 48.64 | 33,854 | +0.29(+0.61%) |
Nov 23, 2022 | 48.17 | 48.50 | 48.05 | 48.34 | 91,084 | +0.12(+0.25%) |
Nov 22, 2022 | 47.99 | 48.31 | 47.92 | 48.22 | 129,616 | +0.59(+1.23%) |
Nov 21, 2022 | 47.45 | 47.77 | 47.39 | 47.64 | 75,909 | +0.15(+0.32%) |
Nov 18, 2022 | 47.65 | 47.83 | 47.02 | 47.48 | 161,301 | +0.42(+0.88%) |
Nov 17, 2022 | 47.13 | 47.23 | 46.74 | 47.07 | 205,512 | -0.68(-1.42%) |
Nov 16, 2022 | 48.53 | 48.53 | 47.63 | 47.75 | 118,872 | -0.84(-1.73%) |
Nov 15, 2022 | 48.75 | 49.27 | 48.04 | 48.59 | 190,177 | +0.48(+1.00%) |
Nov 14, 2022 | 48.91 | 49.03 | 48.10 | 48.11 | 85,847 | -0.96(-1.96%) |
Nov 11, 2022 | 49.06 | 49.39 | 48.82 | 49.07 | 159,040 | +0.13(+0.27%) |
Nov 10, 2022 | 47.85 | 48.98 | 47.85 | 48.94 | 195,103 | +2.47(+5.32%) |
Nov 09, 2022 | 47.10 | 47.10 | 46.43 | 46.47 | 112,246 | -1.02(-2.15%) |
Nov 08, 2022 | 47.29 | 47.77 | 46.92 | 47.48 | 175,757 | +0.34(+0.72%) |
Nov 07, 2022 | 47.16 | 47.31 | 46.66 | 47.15 | 182,466 | +0.30(+0.64%) |
Nov 04, 2022 | 46.50 | 47.03 | 46.13 | 46.84 | 127,605 | +1.08(+2.35%) |
Nov 03, 2022 | 45.86 | 46.11 | 45.29 | 45.77 | 141,934 | -0.61(-1.32%) |
Nov 02, 2022 | 47.53 | 46.35 | 46.38 | 146,767 | -1.24(-2.60%) | |
Nov 01, 2022 | 47.82 | 47.82 | 47.39 | 47.62 | 78,589 | +0.11(+0.24%) |
Oct 31, 2022 | 47.37 | 47.82 | 47.24 | 47.50 | 136,980 | -0.08(-0.16%) |
Oct 28, 2022 | 46.90 | 47.59 | 46.80 | 47.58 | 111,885 | +0.97(+2.09%) |
Oct 27, 2022 | 47.20 | 47.49 | 46.58 | 46.61 | 116,610 | -0.12(-0.26%) |
Oct 26, 2022 | 46.86 | 47.29 | 46.69 | 46.73 | 81,325 | -0.03(-0.06%) |
Oct 25, 2022 | 45.63 | 46.83 | 45.63 | 46.76 | 153,650 | +0.87(+1.89%) |
Oct 24, 2022 | 45.24 | 46.03 | 45.08 | 45.89 | 195,339 | +0.96(+2.13%) |
Oct 21, 2022 | 44.09 | 45.06 | 43.64 | 44.93 | 167,579 | +0.70(+1.59%) |
Oct 20, 2022 | 45.64 | 46.12 | 44.04 | 44.23 | 187,152 | -1.58(-3.44%) |
Oct 19, 2022 | 46.75 | 47.23 | 45.60 | 45.80 | 111,683 | -1.64(-3.46%) |
Oct 18, 2022 | 47.93 | 48.36 | 46.99 | 47.45 | 122,369 | +0.09(+0.20%) |
Oct 17, 2022 | 47.18 | 47.59 | 46.85 | 47.35 | 208,410 | +1.18(+2.56%) |
Oct 14, 2022 | 47.28 | 48.05 | 46.10 | 46.17 | 299,080 | -0.76(-1.61%) |
Oct 13, 2022 | 44.04 | 47.15 | 43.89 | 46.93 | 152,058 | +2.11(+4.70%) |
Oct 12, 2022 | 44.92 | 45.36 | 44.64 | 44.82 | 145,778 | -0.21(-0.46%) |
Oct 11, 2022 | 45.43 | 45.79 | 44.74 | 45.03 | 128,640 | -0.65(-1.43%) |
Oct 10, 2022 | 46.10 | 46.35 | 45.43 | 45.68 | 144,167 | -0.25(-0.55%) |
Oct 07, 2022 | 46.59 | 46.59 | 45.72 | 45.94 | 190,656 | -1.11(-2.37%) |
Oct 06, 2022 | 47.45 | 47.75 | 46.90 | 47.05 | 75,166 | -0.74(-1.54%) |
Oct 05, 2022 | 47.58 | 47.96 | 47.38 | 47.79 | 76,463 | -0.50(-1.04%) |
Oct 04, 2022 | 47.03 | 48.32 | 47.03 | 48.29 | 153,708 | +1.91(+4.11%) |
Oct 03, 2022 | 45.79 | 46.60 | 45.05 | 46.38 | 225,963 | +1.30(+2.89%) |
Sep 30, 2022 | 45.36 | 46.09 | 45.08 | 45.08 | 95,103 | -0.28(-0.62%) |
Sep 29, 2022 | 45.36 | 45.57 | 44.76 | 45.36 | 118,060 | -0.53(-1.15%) |
Sep 28, 2022 | 45.15 | 46.19 | 45.11 | 45.89 | 135,863 | +0.93(+2.06%) |
Sep 27, 2022 | 45.88 | 46.01 | 44.53 | 44.96 | 389,981 | -0.45(-1.00%) |
Sep 26, 2022 | 45.72 | 46.31 | 45.18 | 45.42 | 114,508 | -0.67(-1.45%) |
Sep 23, 2022 | 46.28 | 46.42 | 45.34 | 46.09 | 150,001 | -0.73(-1.56%) |
Sep 22, 2022 | 48.11 | 48.23 | 46.72 | 46.82 | 607,106 | -1.24(-2.57%) |
Sep 21, 2022 | 49.10 | 49.39 | 48.01 | 48.05 | 72,537 | -0.85(-1.74%) |
Sep 20, 2022 | 49.01 | 49.21 | 48.48 | 48.90 | 59,190 | -0.44(-0.89%) |
Sep 19, 2022 | 48.00 | 49.42 | 48.00 | 49.34 | 80,832 | +0.65(+1.33%) |
Sep 16, 2022 | 48.84 | 48.91 | 48.28 | 48.70 | 160,337 | -0.81(-1.64%) |
Sep 15, 2022 | 48.85 | 50.08 | 48.85 | 49.51 | 90,366 | +0.66(+1.36%) |
Sep 14, 2022 | 48.96 | 49.26 | 48.15 | 48.85 | 69,382 | -0.05(-0.10%) |
Sep 13, 2022 | 49.73 | 49.96 | 48.72 | 48.90 | 93,642 | -1.90(-3.74%) |
Sep 12, 2022 | 50.35 | 51.09 | 50.35 | 50.79 | 106,536 | +0.50(+0.99%) |
Sep 09, 2022 | 50.06 | 50.51 | 50.06 | 50.30 | 48,774 | +0.51(+1.01%) |
Sep 08, 2022 | 48.18 | 49.81 | 48.07 | 49.79 | 95,811 | +1.29(+2.66%) |
Sep 07, 2022 | 47.20 | 48.63 | 47.16 | 48.50 | 146,349 | +1.07(+2.25%) |
Sep 06, 2022 | 48.18 | 48.19 | 47.01 | 47.44 | 109,751 | -0.53(-1.11%) |
Sep 02, 2022 | 48.85 | 49.32 | 47.76 | 47.97 | 86,405 | -0.35(-0.72%) |
Sep 01, 2022 | 48.31 | 48.35 | 47.66 | 48.31 | 158,729 | -0.13(-0.27%) |
Aug 31, 2022 | 48.94 | 49.07 | 48.37 | 48.45 | 66,809 | -0.35(-0.71%) |
Aug 30, 2022 | 49.19 | 49.25 | 48.39 | 48.79 | 105,731 | -0.16(-0.33%) |
Aug 29, 2022 | 49.19 | 49.33 | 48.75 | 48.95 | 88,485 | -0.56(-1.13%) |
Aug 26, 2022 | 51.27 | 51.27 | 49.48 | 49.51 | 84,339 | -1.50(-2.94%) |
Aug 25, 2022 | 50.48 | 51.09 | 50.29 | 51.01 | 49,609 | +0.74(+1.47%) |
Aug 24, 2022 | 50.22 | 50.50 | 49.94 | 50.27 | 71,732 | -0.03(-0.06%) |
Aug 23, 2022 | 50.43 | 50.77 | 50.24 | 50.30 | 104,699 | -0.10(-0.20%) |
Aug 22, 2022 | 50.91 | 50.91 | 50.26 | 50.40 | 67,997 | -1.24(-2.39%) |
Aug 19, 2022 | 52.16 | 52.16 | 51.40 | 51.64 | 59,581 | -0.84(-1.60%) |
Aug 18, 2022 | 52.47 | 52.54 | 52.13 | 52.48 | 173,021 | +0.05(+0.09%) |
Aug 17, 2022 | 52.41 | 52.69 | 52.03 | 52.43 | 89,160 | -0.58(-1.09%) |
Aug 16, 2022 | 52.23 | 53.24 | 52.23 | 53.01 | 58,311 | +0.52(+1.00%) |
Aug 15, 2022 | 51.93 | 52.58 | 51.91 | 52.49 | 43,378 | +0.03(+0.05%) |
Aug 12, 2022 | 52.09 | 52.46 | 51.73 | 52.46 | 40,932 | +0.70(+1.36%) |
Aug 11, 2022 | 51.34 | 51.86 | 51.34 | 51.76 | 104,526 | +0.80(+1.56%) |
Aug 10, 2022 | 50.28 | 51.27 | 50.28 | 50.96 | 95,086 | +1.33(+2.68%) |
Aug 09, 2022 | 49.49 | 49.63 | 49.31 | 49.63 | 56,629 | +0.13(+0.26%) |
Aug 08, 2022 | 49.91 | 50.03 | 49.40 | 49.50 | 68,616 | -0.18(-0.36%) |
Aug 05, 2022 | 48.86 | 49.80 | 48.81 | 49.68 | 199,402 | +0.67(+1.37%) |
Aug 04, 2022 | 49.36 | 49.40 | 48.93 | 49.01 | 96,456 | -0.51(-1.02%) |
Aug 03, 2022 | 49.19 | 49.69 | 49.02 | 49.51 | 74,641 | +0.70(+1.44%) |
Aug 02, 2022 | 49.06 | 49.31 | 48.61 | 48.81 | 89,541 | -0.61(-1.23%) |
Aug 01, 2022 | 49.04 | 49.52 | 48.66 | 49.42 | 92,669 | +0.00(+0.00%) |
Jul 29, 2022 | 48.60 | 49.56 | 48.60 | 49.42 | 85,386 | +0.86(+1.77%) |
Jul 28, 2022 | 48.64 | 48.91 | 47.88 | 48.56 | 87,441 | -0.19(-0.38%) |
Jul 27, 2022 | 47.96 | 49.01 | 47.92 | 48.75 | 151,497 | +0.90(+1.88%) |
Jul 26, 2022 | 48.40 | 48.79 | 47.73 | 47.85 | 265,779 | -0.90(-1.84%) |
Jul 25, 2022 | 48.26 | 48.95 | 48.02 | 48.75 | 112,844 | +0.85(+1.78%) |
Jul 22, 2022 | 48.55 | 48.76 | 47.61 | 47.89 | 236,321 | -0.66(-1.37%) |
Jul 21, 2022 | 48.05 | 48.60 | 47.82 | 48.56 | 189,404 | +0.26(+0.54%) |
Jul 20, 2022 | 47.84 | 48.35 | 47.64 | 48.30 | 205,496 | +0.22(+0.47%) |
Jul 19, 2022 | 47.33 | 48.27 | 47.33 | 48.07 | 109,144 | +1.17(+2.49%) |
Jul 18, 2022 | 47.25 | 47.92 | 46.66 | 46.90 | 164,694 | +0.23(+0.50%) |
Jul 15, 2022 | 45.52 | 46.91 | 45.29 | 46.67 | 100,316 | +1.76(+3.92%) |
Jul 14, 2022 | 44.94 | 45.06 | 44.45 | 44.91 | 171,066 | -0.85(-1.86%) |
Jul 13, 2022 | 46.11 | 46.11 | 45.25 | 45.76 | 214,722 | -0.77(-1.65%) |
Jul 12, 2022 | 46.26 | 47.35 | 46.18 | 46.53 | 117,000 | -0.13(-0.28%) |
Jul 11, 2022 | 46.60 | 46.86 | 46.27 | 46.66 | 161,856 | -0.36(-0.76%) |
Jul 08, 2022 | 47.32 | 47.45 | 46.75 | 47.01 | 84,293 | -0.19(-0.40%) |
Jul 07, 2022 | 46.90 | 47.40 | 46.90 | 47.20 | 103,973 | +0.66(+1.43%) |
Jul 06, 2022 | 46.73 | 46.83 | 46.07 | 46.54 | 102,545 | -0.40(-0.86%) |
Jul 05, 2022 | 45.86 | 46.94 | 45.26 | 46.94 | 112,963 | +0.16(+0.34%) |
Jul 01, 2022 | 45.95 | 46.92 | 45.45 | 46.78 | 232,829 | +0.66(+1.44%) |
Jun 30, 2022 | 45.72 | 46.66 | 44.94 | 46.12 | 218,811 | -0.44(-0.94%) |
Jun 29, 2022 | 47.12 | 47.12 | 46.36 | 46.56 | 164,243 | -0.51(-1.07%) |
Jun 28, 2022 | 47.66 | 48.31 | 47.01 | 47.06 | 144,554 | -0.22(-0.47%) |
Jun 27, 2022 | 47.91 | 47.91 | 47.04 | 47.29 | 116,404 | -0.34(-0.71%) |
Jun 24, 2022 | 46.00 | 47.63 | 45.85 | 47.62 | 145,439 | +1.97(+4.33%) |
Jun 23, 2022 | 46.13 | 46.26 | 44.91 | 45.65 | 182,030 | -0.62(-1.33%) |
Jun 22, 2022 | 45.42 | 46.42 | 45.42 | 46.27 | 179,393 | +0.13(+0.28%) |
Jun 21, 2022 | 46.30 | 46.66 | 45.91 | 46.13 | 139,638 | +0.71(+1.57%) |
Jun 17, 2022 | 45.01 | 45.93 | 44.92 | 45.42 | 207,298 | +0.59(+1.32%) |
Jun 16, 2022 | 45.49 | 45.53 | 44.63 | 44.83 | 218,011 | -1.61(-3.47%) |
Jun 15, 2022 | 46.47 | 47.19 | 45.77 | 46.44 | 276,821 | +0.45(+0.98%) |
Jun 14, 2022 | 46.05 | 46.83 | 45.54 | 45.99 | 204,033 | +0.05(+0.10%) |
Jun 13, 2022 | 45.95 | 46.68 | 45.61 | 45.95 | 370,182 | -1.31(-2.77%) |
Jun 10, 2022 | 48.01 | 48.40 | 47.11 | 47.26 | 258,928 | -1.87(-3.81%) |
Jun 09, 2022 | 50.52 | 50.60 | 49.12 | 49.13 | 164,921 | -1.63(-3.21%) |
Jun 08, 2022 | 51.09 | 51.17 | 50.40 | 50.76 | 151,850 | -0.80(-1.55%) |
Jun 07, 2022 | 50.64 | 51.58 | 50.57 | 51.56 | 145,542 | +0.35(+0.69%) |
Jun 06, 2022 | 51.42 | 52.02 | 51.17 | 51.20 | 97,274 | +0.21(+0.42%) |
Jun 03, 2022 | 51.15 | 51.32 | 50.83 | 50.99 | 115,822 | -0.63(-1.23%) |
Jun 02, 2022 | 50.64 | 51.62 | 50.37 | 51.62 | 149,590 | +0.96(+1.89%) |
Jun 01, 2022 | 51.57 | 51.71 | 50.01 | 50.66 | 371,823 | -0.93(-1.80%) |
May 31, 2022 | 50.84 | 51.88 | 50.49 | 51.59 | 163,020 | +0.20(+0.40%) |
May 27, 2022 | 50.77 | 51.39 | 50.68 | 51.39 | 157,150 | +0.73(+1.45%) |
May 26, 2022 | 49.86 | 50.88 | 49.86 | 50.65 | 186,453 | +1.17(+2.37%) |
May 25, 2022 | 48.33 | 49.78 | 48.33 | 49.48 | 178,815 | +1.00(+2.07%) |
May 24, 2022 | 48.53 | 48.67 | 47.39 | 48.48 | 400,307 | -0.33(-0.69%) |
May 23, 2022 | 48.16 | 49.22 | 47.89 | 48.81 | 308,903 | +1.54(+3.27%) |
May 20, 2022 | 47.72 | 47.87 | 46.22 | 47.27 | 309,628 | -0.01(-0.02%) |
May 19, 2022 | 46.89 | 47.69 | 46.89 | 47.28 | 350,151 | -0.29(-0.61%) |
May 18, 2022 | 48.27 | 48.49 | 47.33 | 47.57 | 155,749 | -1.26(-2.59%) |
May 17, 2022 | 48.05 | 48.92 | 47.88 | 48.83 | 184,839 | +1.74(+3.69%) |
May 16, 2022 | 47.62 | 47.72 | 46.76 | 47.09 | 193,983 | -0.60(-1.27%) |
May 13, 2022 | 47.99 | 48.28 | 47.31 | 47.70 | 244,637 | +0.28(+0.59%) |
May 12, 2022 | 47.11 | 47.75 | 46.42 | 47.42 | 587,187 | +0.02(+0.04%) |
May 11, 2022 | 48.32 | 49.42 | 47.38 | 47.40 | 326,841 | -0.98(-2.02%) |
May 10, 2022 | 49.25 | 49.62 | 47.46 | 48.38 | 320,905 | -0.55(-1.12%) |
May 09, 2022 | 49.00 | 49.46 | 48.54 | 48.92 | 447,304 | -0.78(-1.57%) |
May 06, 2022 | 50.27 | 50.27 | 48.98 | 49.71 | 292,580 | -0.68(-1.35%) |
May 05, 2022 | 51.29 | 51.29 | 49.51 | 50.38 | 239,764 | -1.57(-3.03%) |
May 04, 2022 | 50.55 | 52.01 | 50.11 | 51.96 | 279,177 | +1.41(+2.80%) |
May 03, 2022 | 50.00 | 50.89 | 49.95 | 50.54 | 324,674 | +0.66(+1.32%) |
May 02, 2022 | 49.62 | 49.89 | 48.70 | 49.88 | 502,093 | +0.61(+1.25%) |
Apr 29, 2022 | 50.64 | 51.05 | 49.15 | 49.27 | 250,494 | -1.66(-3.25%) |
Apr 28, 2022 | 50.89 | 51.04 | 49.98 | 50.92 | 235,873 | +0.51(+1.01%) |
Apr 27, 2022 | 50.38 | 50.85 | 50.01 | 50.41 | 294,117 | +0.07(+0.13%) |
Apr 26, 2022 | 51.01 | 51.60 | 50.33 | 50.35 | 241,404 | -1.40(-2.71%) |
Apr 25, 2022 | 51.19 | 51.82 | 50.20 | 51.75 | 309,502 | +0.12(+0.23%) |
Apr 22, 2022 | 52.76 | 52.91 | 51.58 | 51.63 | 417,391 | -0.99(-1.87%) |
Apr 21, 2022 | 53.99 | 54.44 | 52.35 | 52.62 | 276,814 | -0.95(-1.77%) |
Apr 20, 2022 | 53.53 | 54.32 | 53.40 | 53.56 | 252,342 | +0.42(+0.79%) |
Apr 19, 2022 | 52.12 | 53.22 | 52.06 | 53.15 | 230,906 | +1.28(+2.47%) |
Apr 18, 2022 | 51.52 | 52.14 | 51.46 | 51.86 | 242,605 | +0.16(+0.31%) |
Apr 14, 2022 | 51.99 | 52.50 | 51.49 | 51.71 | 264,395 | -0.24(-0.47%) |
Apr 13, 2022 | 51.17 | 51.97 | 50.96 | 51.95 | 336,929 | +0.29(+0.56%) |
Apr 12, 2022 | 52.48 | 53.05 | 51.31 | 51.66 | 2,736,886 | -0.81(-1.54%) |
Apr 11, 2022 | 52.22 | 53.46 | 52.15 | 52.47 | 815,614 | +0.07(+0.14%) |
Apr 08, 2022 | 52.33 | 52.85 | 51.93 | 52.39 | 438,266 | +0.20(+0.39%) |
Apr 07, 2022 | 52.74 | 52.94 | 51.49 | 52.19 | 2,288,453 | -0.53(-1.01%) |
Apr 06, 2022 | 53.19 | 53.19 | 52.62 | 52.72 | 450,834 | -0.69(-1.29%) |
Apr 05, 2022 | 53.72 | 54.26 | 53.34 | 53.41 | 197,271 | -0.43(-0.79%) |
Apr 04, 2022 | 53.84 | 54.13 | 52.90 | 53.83 | 458,007 | -0.07(-0.12%) |
Apr 01, 2022 | 55.42 | 55.45 | 53.71 | 53.90 | 377,375 | -0.89(-1.63%) |
Mar 31, 2022 | 56.08 | 56.47 | 54.79 | 54.79 | 263,683 | -1.45(-2.58%) |
Mar 30, 2022 | 57.92 | 57.92 | 55.79 | 56.24 | 627,788 | -1.60(-2.77%) |
Mar 29, 2022 | 57.96 | 58.48 | 57.37 | 57.84 | 195,738 | +0.72(+1.25%) |
Mar 28, 2022 | 57.62 | 57.62 | 56.28 | 57.13 | 254,942 | -0.68(-1.17%) |
Mar 25, 2022 | 57.02 | 57.91 | 56.92 | 57.81 | 129,624 | +1.02(+1.80%) |
Mar 24, 2022 | 56.94 | 57.12 | 56.27 | 56.78 | 447,213 | +0.38(+0.68%) |
Mar 23, 2022 | 57.67 | 57.85 | 56.34 | 56.40 | 199,264 | -1.71(-2.95%) |
Mar 22, 2022 | 57.73 | 58.69 | 57.73 | 58.11 | 124,441 | +1.12(+1.97%) |
Mar 21, 2022 | 57.58 | 57.98 | 56.47 | 56.99 | 179,303 | -0.20(-0.36%) |
Mar 18, 2022 | 57.04 | 57.38 | 55.98 | 57.20 | 139,202 | -0.09(-0.16%) |
Mar 17, 2022 | 56.96 | 57.31 | 56.07 | 57.29 | 144,539 | -0.37(-0.64%) |
Mar 16, 2022 | 56.51 | 57.82 | 56.47 | 57.66 | 246,176 | +2.01(+3.61%) |
Mar 15, 2022 | 55.78 | 56.00 | 54.89 | 55.65 | 193,715 | +0.31(+0.57%) |
Mar 14, 2022 | 55.59 | 56.47 | 54.98 | 55.34 | 205,132 | +0.65(+1.19%) |
Mar 11, 2022 | 55.58 | 56.27 | 54.64 | 54.69 | 217,585 | -0.44(-0.81%) |
Mar 10, 2022 | 54.82 | 54.47 | 55.13 | 385,005 | -0.42(-0.75%) | |
Mar 09, 2022 | 55.29 | 56.17 | 55.28 | 55.55 | 182,151 | +1.92(+3.57%) |
Mar 08, 2022 | 53.84 | 55.26 | 53.12 | 53.63 | 368,322 | +0.44(+0.84%) |
Mar 07, 2022 | 55.32 | 55.68 | 53.16 | 53.19 | 369,967 | -2.57(-4.62%) |
Mar 04, 2022 | 56.64 | 56.64 | 55.05 | 55.76 | 285,544 | -2.07(-3.57%) |
Mar 03, 2022 | 58.36 | 58.53 | 57.28 | 57.83 | 278,353 | -0.31(-0.54%) |
Mar 02, 2022 | 56.31 | 58.55 | 56.31 | 58.14 | 306,194 | +2.53(+4.55%) |