Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 46.23 | 47.17 | 45.34 | 47.15 | 2,998,785 | +0.84(+1.81%) |
Nov 29, 2022 | 46.00 | 46.41 | 45.87 | 46.31 | 1,211,293 | +0.35(+0.77%) |
Nov 28, 2022 | 46.57 | 46.79 | 45.79 | 45.96 | 1,176,214 | -1.04(-2.21%) |
Nov 25, 2022 | 46.81 | 47.05 | 46.70 | 46.99 | 304,728 | +0.34(+0.73%) |
Nov 23, 2022 | 46.53 | 46.86 | 46.45 | 46.65 | 712,727 | +0.00(+0.00%) |
Nov 22, 2022 | 46.24 | 46.72 | 46.24 | 46.65 | 1,023,854 | +0.57(+1.24%) |
Nov 21, 2022 | 45.79 | 46.12 | 45.72 | 46.08 | 852,744 | +0.22(+0.48%) |
Nov 18, 2022 | 45.99 | 46.37 | 45.39 | 45.86 | 3,175,764 | +0.36(+0.80%) |
Nov 17, 2022 | 45.54 | 45.70 | 45.20 | 45.50 | 1,638,845 | -0.64(-1.38%) |
Nov 16, 2022 | 46.78 | 46.85 | 45.99 | 46.14 | 1,378,719 | -0.74(-1.58%) |
Nov 15, 2022 | 47.25 | 47.63 | 46.47 | 46.88 | 2,080,183 | +0.28(+0.59%) |
Nov 14, 2022 | 47.19 | 47.35 | 46.59 | 46.60 | 1,426,732 | -0.80(-1.69%) |
Nov 11, 2022 | 47.89 | 47.98 | 47.21 | 47.40 | 1,857,235 | -0.19(-0.40%) |
Nov 10, 2022 | 46.51 | 47.69 | 46.51 | 47.59 | 2,752,350 | +2.30(+5.09%) |
Nov 09, 2022 | 45.65 | 45.88 | 45.19 | 45.29 | 1,854,967 | -0.80(-1.74%) |
Nov 08, 2022 | 46.20 | 46.55 | 45.63 | 46.09 | 1,233,238 | -0.08(-0.16%) |
Nov 07, 2022 | 46.16 | 46.36 | 45.69 | 46.17 | 1,364,797 | +0.33(+0.73%) |
Nov 04, 2022 | 45.35 | 45.96 | 45.09 | 45.83 | 1,546,142 | +1.06(+2.36%) |
Nov 03, 2022 | 44.80 | 45.01 | 44.16 | 44.78 | 1,019,090 | -0.46(-1.01%) |
Nov 02, 2022 | 46.10 | 45.17 | 45.23 | 3,949,438 | -1.06(-2.28%) | |
Nov 01, 2022 | 46.50 | 46.61 | 46.11 | 46.29 | 1,452,676 | +0.07(+0.14%) |
Oct 31, 2022 | 45.92 | 46.52 | 45.87 | 46.22 | 2,166,384 | +0.02(+0.04%) |
Oct 28, 2022 | 45.31 | 46.23 | 45.15 | 46.20 | 1,683,212 | +1.17(+2.60%) |
Oct 27, 2022 | 45.38 | 45.74 | 44.97 | 45.03 | 1,658,121 | +0.06(+0.13%) |
Oct 26, 2022 | 45.24 | 45.55 | 44.94 | 44.98 | 1,418,048 | -0.08(-0.17%) |
Oct 25, 2022 | 44.11 | 45.15 | 43.99 | 45.05 | 1,465,263 | +0.72(+1.63%) |
Oct 24, 2022 | 43.91 | 44.44 | 43.75 | 44.33 | 2,475,801 | +0.73(+1.68%) |
Oct 21, 2022 | 43.04 | 43.74 | 42.69 | 43.60 | 2,353,119 | +0.65(+1.51%) |
Oct 20, 2022 | 44.37 | 44.56 | 42.68 | 42.95 | 2,678,149 | -1.36(-3.07%) |
Oct 19, 2022 | 44.77 | 45.24 | 43.95 | 44.31 | 2,059,946 | -0.98(-2.17%) |
Oct 18, 2022 | 45.85 | 46.06 | 44.89 | 45.29 | 2,567,355 | +0.12(+0.27%) |
Oct 17, 2022 | 44.79 | 45.38 | 44.68 | 45.17 | 3,020,675 | +1.18(+2.68%) |
Oct 14, 2022 | 44.99 | 45.59 | 43.92 | 43.99 | 2,234,529 | -0.62(-1.39%) |
Oct 13, 2022 | 42.22 | 44.79 | 41.82 | 44.60 | 3,517,958 | +1.80(+4.20%) |
Oct 12, 2022 | 42.87 | 43.32 | 42.41 | 42.80 | 1,609,402 | -0.11(-0.27%) |
Oct 11, 2022 | 42.89 | 43.49 | 42.58 | 42.92 | 2,021,345 | -0.25(-0.57%) |
Oct 10, 2022 | 43.59 | 43.81 | 42.92 | 43.17 | 1,343,873 | -0.21(-0.48%) |
Oct 07, 2022 | 44.07 | 44.17 | 43.16 | 43.38 | 1,528,472 | -1.02(-2.29%) |
Oct 06, 2022 | 44.51 | 44.91 | 44.16 | 44.39 | 1,933,676 | -0.49(-1.08%) |
Oct 05, 2022 | 44.62 | 44.96 | 44.33 | 44.88 | 2,705,566 | -0.35(-0.78%) |
Oct 04, 2022 | 43.83 | 45.24 | 43.83 | 45.23 | 2,691,487 | +1.96(+4.53%) |
Oct 03, 2022 | 42.64 | 43.47 | 42.01 | 43.27 | 2,184,941 | +1.10(+2.62%) |
Sep 30, 2022 | 42.42 | 43.10 | 42.09 | 42.17 | 2,262,180 | -0.22(-0.52%) |
Sep 29, 2022 | 42.62 | 42.67 | 41.84 | 42.39 | 1,787,603 | -0.71(-1.66%) |
Sep 28, 2022 | 42.30 | 43.43 | 42.30 | 43.10 | 2,903,554 | +0.76(+1.80%) |
Sep 27, 2022 | 43.12 | 43.38 | 41.87 | 42.34 | 3,059,089 | -0.43(-1.00%) |
Sep 26, 2022 | 42.96 | 43.59 | 42.59 | 42.77 | 2,088,611 | -0.54(-1.25%) |
Sep 23, 2022 | 43.51 | 43.67 | 42.62 | 43.31 | 3,417,280 | -0.79(-1.79%) |
Sep 22, 2022 | 45.22 | 45.38 | 43.96 | 44.10 | 2,088,082 | -1.04(-2.30%) |
Sep 21, 2022 | 45.95 | 46.43 | 45.12 | 45.14 | 2,473,141 | -0.59(-1.29%) |
Sep 20, 2022 | 45.71 | 45.98 | 45.32 | 45.73 | 2,114,455 | -0.33(-0.72%) |
Sep 19, 2022 | 44.86 | 46.18 | 44.81 | 46.06 | 2,023,536 | +0.72(+1.59%) |
Sep 16, 2022 | 45.33 | 45.37 | 44.74 | 45.34 | 3,137,941 | -0.44(-0.97%) |
Sep 15, 2022 | 45.33 | 46.34 | 45.31 | 45.79 | 2,083,148 | +0.48(+1.07%) |
Sep 14, 2022 | 45.33 | 45.52 | 44.72 | 45.30 | 2,032,125 | +0.07(+0.15%) |
Sep 13, 2022 | 45.91 | 46.07 | 45.01 | 45.24 | 2,557,851 | -1.55(-3.32%) |
Sep 12, 2022 | 46.50 | 47.00 | 46.38 | 46.79 | 2,058,200 | +0.51(+1.10%) |
Sep 09, 2022 | 45.89 | 46.40 | 45.85 | 46.28 | 1,789,958 | +0.67(+1.47%) |
Sep 08, 2022 | 44.29 | 45.63 | 44.13 | 45.61 | 2,186,048 | +0.95(+2.12%) |
Sep 07, 2022 | 43.74 | 44.71 | 43.52 | 44.66 | 1,824,890 | +0.88(+2.01%) |
Sep 06, 2022 | 44.70 | 44.70 | 43.51 | 43.78 | 2,992,133 | -0.68(-1.53%) |
Sep 02, 2022 | 45.16 | 45.62 | 44.23 | 44.46 | 1,756,732 | -0.29(-0.66%) |
Sep 01, 2022 | 44.92 | 45.04 | 44.29 | 44.75 | 2,446,513 | -0.36(-0.80%) |
Aug 31, 2022 | 45.54 | 45.73 | 45.04 | 45.11 | 1,824,077 | -0.32(-0.71%) |
Aug 30, 2022 | 45.84 | 45.85 | 45.06 | 45.44 | 1,840,662 | -0.11(-0.25%) |
Aug 29, 2022 | 45.83 | 46.00 | 45.44 | 45.55 | 1,675,686 | -0.65(-1.41%) |
Aug 26, 2022 | 47.65 | 47.77 | 46.17 | 46.20 | 1,341,179 | -1.31(-2.75%) |
Aug 25, 2022 | 46.87 | 47.59 | 46.79 | 47.51 | 1,347,341 | +0.74(+1.58%) |
Aug 24, 2022 | 46.82 | 47.00 | 46.55 | 46.77 | 1,206,237 | -0.11(-0.24%) |
Aug 23, 2022 | 47.11 | 47.44 | 46.86 | 46.88 | 946,819 | -0.15(-0.32%) |
Aug 22, 2022 | 47.53 | 47.61 | 46.94 | 47.03 | 1,430,570 | -1.18(-2.45%) |
Aug 19, 2022 | 48.70 | 48.74 | 48.00 | 48.22 | 1,928,616 | -0.87(-1.77%) |
Aug 18, 2022 | 48.94 | 49.13 | 48.69 | 49.09 | 1,310,868 | +0.15(+0.31%) |
Aug 17, 2022 | 49.05 | 49.22 | 48.59 | 48.94 | 1,474,668 | -0.57(-1.15%) |
Aug 16, 2022 | 48.88 | 49.71 | 48.74 | 49.50 | 1,341,354 | +0.47(+0.96%) |
Aug 15, 2022 | 48.39 | 49.05 | 48.24 | 49.03 | 932,339 | +0.18(+0.37%) |
Aug 12, 2022 | 48.41 | 48.87 | 48.14 | 48.85 | 1,168,331 | +0.72(+1.49%) |
Aug 11, 2022 | 47.85 | 48.32 | 47.85 | 48.13 | 1,806,504 | +0.64(+1.35%) |
Aug 10, 2022 | 46.92 | 47.70 | 46.75 | 47.49 | 1,993,044 | +1.18(+2.55%) |
Aug 09, 2022 | 46.13 | 46.33 | 45.96 | 46.31 | 1,048,407 | +0.12(+0.27%) |
Aug 08, 2022 | 46.44 | 46.67 | 46.05 | 46.18 | 964,699 | +0.00(+0.00%) |
Aug 05, 2022 | 45.55 | 46.36 | 45.44 | 46.18 | 1,757,829 | +0.42(+0.91%) |
Aug 04, 2022 | 46.09 | 46.09 | 45.66 | 45.77 | 1,311,675 | -0.26(-0.58%) |
Aug 03, 2022 | 45.79 | 46.25 | 45.49 | 46.03 | 1,161,135 | +0.58(+1.27%) |
Aug 02, 2022 | 45.86 | 45.94 | 45.38 | 45.45 | 2,407,087 | -0.57(-1.23%) |
Aug 01, 2022 | 45.70 | 46.23 | 45.33 | 46.02 | 2,878,126 | +0.09(+0.19%) |
Jul 29, 2022 | 45.33 | 46.13 | 45.26 | 45.94 | 2,345,981 | +0.61(+1.34%) |
Jul 28, 2022 | 45.19 | 45.38 | 44.61 | 45.33 | 1,464,576 | +0.18(+0.40%) |
Jul 27, 2022 | 44.38 | 45.40 | 44.38 | 45.15 | 2,012,640 | +0.93(+2.10%) |
Jul 26, 2022 | 44.30 | 44.76 | 44.10 | 44.22 | 1,949,023 | -0.43(-0.95%) |
Jul 25, 2022 | 44.21 | 44.82 | 44.06 | 44.65 | 1,676,726 | +0.65(+1.48%) |
Jul 22, 2022 | 44.41 | 44.80 | 43.67 | 44.00 | 1,422,537 | -0.44(-1.00%) |
Jul 21, 2022 | 44.09 | 44.44 | 43.67 | 44.44 | 1,823,143 | +0.17(+0.38%) |
Jul 20, 2022 | 43.57 | 44.36 | 43.51 | 44.27 | 1,380,813 | +0.54(+1.23%) |
Jul 19, 2022 | 42.97 | 43.89 | 42.94 | 43.73 | 1,848,483 | +1.32(+3.12%) |
Jul 18, 2022 | 42.71 | 43.21 | 42.23 | 42.41 | 1,440,501 | +0.16(+0.38%) |
Jul 15, 2022 | 41.55 | 42.48 | 41.21 | 42.25 | 2,288,878 | +1.46(+3.57%) |
Jul 14, 2022 | 40.65 | 40.87 | 40.28 | 40.79 | 2,006,654 | -0.64(-1.55%) |
Jul 13, 2022 | 41.65 | 41.76 | 41.02 | 41.43 | 2,655,649 | -0.63(-1.51%) |
Jul 12, 2022 | 41.62 | 42.69 | 41.60 | 42.07 | 1,843,116 | +0.07(+0.16%) |
Jul 11, 2022 | 42.10 | 42.30 | 41.81 | 42.00 | 931,424 | -0.44(-1.03%) |
Jul 08, 2022 | 42.68 | 42.77 | 42.13 | 42.44 | 1,030,592 | -0.12(-0.29%) |
Jul 07, 2022 | 42.36 | 42.78 | 42.35 | 42.56 | 1,084,461 | +0.51(+1.22%) |
Jul 06, 2022 | 42.13 | 42.36 | 41.58 | 42.05 | 1,597,576 | -0.32(-0.76%) |
Jul 05, 2022 | 41.46 | 42.39 | 40.87 | 42.37 | 1,636,929 | +0.15(+0.36%) |
Jul 01, 2022 | 41.32 | 42.32 | 41.07 | 42.22 | 2,053,477 | +0.70(+1.69%) |
Jun 30, 2022 | 41.14 | 42.07 | 40.66 | 41.52 | 2,130,263 | -0.39(-0.93%) |
Jun 29, 2022 | 42.29 | 42.38 | 41.66 | 41.91 | 2,210,374 | -0.35(-0.83%) |
Jun 28, 2022 | 42.82 | 43.36 | 42.21 | 42.26 | 1,781,999 | -0.26(-0.62%) |
Jun 27, 2022 | 42.82 | 43.01 | 42.29 | 42.52 | 1,314,508 | -0.06(-0.13%) |
Jun 24, 2022 | 41.33 | 42.65 | 41.32 | 42.58 | 2,852,681 | +1.48(+3.59%) |
Jun 23, 2022 | 41.49 | 41.54 | 40.44 | 41.10 | 3,059,658 | -0.42(-1.00%) |
Jun 22, 2022 | 40.90 | 41.65 | 40.90 | 41.52 | 2,100,483 | +0.03(+0.07%) |
Jun 21, 2022 | 41.73 | 41.92 | 41.25 | 41.49 | 2,299,386 | +0.69(+1.68%) |
Jun 17, 2022 | 40.53 | 41.21 | 40.31 | 40.80 | 4,479,397 | +0.55(+1.38%) |
Jun 16, 2022 | 40.98 | 41.11 | 40.05 | 40.25 | 2,941,313 | -1.61(-3.84%) |
Jun 15, 2022 | 41.98 | 42.52 | 41.30 | 41.86 | 4,511,974 | +0.26(+0.63%) |
Jun 14, 2022 | 41.55 | 42.06 | 41.17 | 41.59 | 2,776,337 | +0.18(+0.43%) |
Jun 13, 2022 | 41.80 | 42.20 | 41.19 | 41.41 | 4,293,688 | -1.41(-3.29%) |
Jun 10, 2022 | 43.50 | 43.75 | 42.66 | 42.82 | 3,669,666 | -1.53(-3.45%) |
Jun 09, 2022 | 45.54 | 45.72 | 44.33 | 44.36 | 1,787,758 | -1.37(-3.00%) |
Jun 08, 2022 | 46.06 | 46.17 | 45.43 | 45.73 | 1,340,250 | -0.77(-1.66%) |
Jun 07, 2022 | 45.64 | 46.53 | 45.53 | 46.50 | 1,324,922 | +0.42(+0.92%) |
Jun 06, 2022 | 46.24 | 46.76 | 46.03 | 46.08 | 2,066,012 | +0.20(+0.43%) |
Jun 03, 2022 | 46.12 | 46.27 | 45.74 | 45.88 | 1,682,958 | -0.63(-1.35%) |
Jun 02, 2022 | 45.57 | 46.52 | 45.32 | 46.51 | 2,236,546 | +0.87(+1.92%) |
Jun 01, 2022 | 46.26 | 46.39 | 44.96 | 45.63 | 1,974,203 | -0.61(-1.32%) |
May 31, 2022 | 45.93 | 46.51 | 45.53 | 46.24 | 2,530,836 | -0.07(-0.14%) |
May 27, 2022 | 45.76 | 46.32 | 45.62 | 46.31 | 2,346,044 | +0.70(+1.52%) |
May 26, 2022 | 44.84 | 45.82 | 44.73 | 45.61 | 2,155,139 | +1.05(+2.36%) |
May 25, 2022 | 43.75 | 44.88 | 43.70 | 44.56 | 2,664,948 | +0.64(+1.46%) |
May 24, 2022 | 44.03 | 44.14 | 42.97 | 43.92 | 3,038,848 | -0.33(-0.74%) |
May 23, 2022 | 43.87 | 44.74 | 43.59 | 44.25 | 3,747,305 | +1.09(+2.53%) |
May 20, 2022 | 43.51 | 43.82 | 42.21 | 43.16 | 3,081,609 | +0.00(+0.00%) |
May 19, 2022 | 43.01 | 43.61 | 42.94 | 43.16 | 3,100,961 | -0.34(-0.78%) |
May 18, 2022 | 44.09 | 44.34 | 43.27 | 43.50 | 3,806,027 | -1.06(-2.38%) |
May 17, 2022 | 43.71 | 44.64 | 43.68 | 44.56 | 3,044,240 | +1.66(+3.88%) |
May 16, 2022 | 43.14 | 43.47 | 42.53 | 42.90 | 2,043,759 | -0.41(-0.95%) |
May 13, 2022 | 43.23 | 43.76 | 42.93 | 43.31 | 2,913,648 | +0.55(+1.27%) |
May 12, 2022 | 42.55 | 42.95 | 41.84 | 42.77 | 5,409,944 | +0.00(+0.00%) |
May 11, 2022 | 43.49 | 44.41 | 42.71 | 42.77 | 5,945,554 | -0.79(-1.81%) |
May 10, 2022 | 44.40 | 44.69 | 42.70 | 43.56 | 6,315,405 | -0.58(-1.32%) |
May 09, 2022 | 44.25 | 44.68 | 43.89 | 44.14 | 4,852,290 | -0.76(-1.70%) |
May 06, 2022 | 45.18 | 45.39 | 44.39 | 44.90 | 5,229,208 | -0.50(-1.10%) |
May 05, 2022 | 46.36 | 46.37 | 44.76 | 45.40 | 5,317,084 | -1.42(-3.03%) |
May 04, 2022 | 45.73 | 46.93 | 45.23 | 46.82 | 5,975,941 | +1.23(+2.70%) |
May 03, 2022 | 45.06 | 45.84 | 44.71 | 45.59 | 3,750,227 | +0.73(+1.63%) |
May 02, 2022 | 44.56 | 44.99 | 43.84 | 44.85 | 4,368,045 | +0.62(+1.40%) |
Apr 29, 2022 | 45.55 | 45.86 | 44.11 | 44.23 | 3,513,768 | -1.44(-3.15%) |
Apr 28, 2022 | 45.49 | 45.82 | 44.75 | 45.67 | 2,986,555 | +0.65(+1.44%) |
Apr 27, 2022 | 44.99 | 45.46 | 44.68 | 45.02 | 4,449,529 | -0.01(-0.02%) |
Apr 26, 2022 | 45.73 | 46.23 | 45.00 | 45.03 | 3,877,352 | -1.38(-2.98%) |
Apr 25, 2022 | 46.00 | 46.52 | 45.13 | 46.41 | 3,721,832 | +0.08(+0.16%) |
Apr 22, 2022 | 47.41 | 47.51 | 46.32 | 46.34 | 2,864,590 | -1.19(-2.51%) |
Apr 21, 2022 | 48.79 | 49.06 | 47.30 | 47.53 | 3,199,137 | -0.85(-1.75%) |
Apr 20, 2022 | 48.35 | 48.91 | 48.26 | 48.38 | 3,043,660 | +0.38(+0.78%) |
Apr 19, 2022 | 46.88 | 48.11 | 46.88 | 48.00 | 2,825,311 | +1.42(+3.05%) |
Apr 18, 2022 | 46.24 | 46.81 | 46.08 | 46.58 | 2,487,083 | +0.18(+0.38%) |
Apr 14, 2022 | 46.87 | 47.18 | 46.24 | 46.40 | 2,816,045 | -0.44(-0.94%) |
Apr 13, 2022 | 45.94 | 46.90 | 45.63 | 46.85 | 2,923,516 | +0.65(+1.40%) |
Apr 12, 2022 | 46.75 | 47.27 | 45.96 | 46.20 | 3,104,627 | -0.48(-1.03%) |
Apr 11, 2022 | 46.48 | 47.54 | 46.47 | 46.68 | 2,294,187 | +0.13(+0.28%) |
Apr 08, 2022 | 46.71 | 47.08 | 46.30 | 46.55 | 3,183,232 | +0.04(+0.08%) |
Apr 07, 2022 | 47.18 | 47.31 | 46.03 | 46.51 | 3,961,776 | -0.58(-1.24%) |
Apr 06, 2022 | 47.56 | 47.76 | 47.02 | 47.09 | 4,223,662 | -0.82(-1.71%) |
Apr 05, 2022 | 48.49 | 48.76 | 47.78 | 47.91 | 3,226,149 | -0.61(-1.26%) |
Apr 04, 2022 | 48.69 | 48.83 | 47.85 | 48.52 | 4,383,824 | -0.24(-0.50%) |
Apr 01, 2022 | 49.67 | 49.89 | 48.50 | 48.76 | 4,763,019 | -0.44(-0.90%) |
Mar 31, 2022 | 50.17 | 50.55 | 49.18 | 49.21 | 4,150,669 | -1.02(-2.04%) |
Mar 30, 2022 | 51.65 | 51.67 | 49.82 | 50.23 | 5,058,588 | -1.42(-2.75%) |
Mar 29, 2022 | 51.52 | 51.94 | 51.08 | 51.65 | 2,779,233 | +0.83(+1.63%) |
Mar 28, 2022 | 50.95 | 50.97 | 50.07 | 50.82 | 2,501,908 | -0.40(-0.79%) |
Mar 25, 2022 | 50.59 | 51.34 | 50.48 | 51.23 | 2,637,236 | +0.80(+1.58%) |
Mar 24, 2022 | 50.39 | 50.66 | 49.83 | 50.43 | 2,362,994 | +0.44(+0.88%) |
Mar 23, 2022 | 51.28 | 51.29 | 49.94 | 49.99 | 2,870,746 | -1.59(-3.08%) |
Mar 22, 2022 | 51.28 | 52.07 | 51.28 | 51.57 | 4,187,581 | +0.87(+1.72%) |
Mar 21, 2022 | 51.32 | 51.76 | 50.25 | 50.70 | 5,373,351 | -0.29(-0.56%) |
Mar 18, 2022 | 50.98 | 51.21 | 49.91 | 50.99 | 6,101,691 | -0.07(-0.13%) |
Mar 17, 2022 | 51.01 | 51.15 | 50.24 | 51.05 | 4,660,850 | -0.54(-1.05%) |
Mar 16, 2022 | 50.74 | 51.84 | 50.54 | 51.59 | 8,136,715 | +1.54(+3.08%) |
Mar 15, 2022 | 50.16 | 50.61 | 49.38 | 50.05 | 6,432,504 | +0.15(+0.30%) |
Mar 14, 2022 | 50.42 | 50.98 | 49.60 | 49.90 | 10,252,332 | +0.23(+0.47%) |
Mar 11, 2022 | 50.13 | 50.77 | 49.62 | 49.67 | 7,709,529 | -0.06(-0.11%) |
Mar 10, 2022 | 49.21 | 49.73 | 4,051,338 | -0.18(-0.36%) | ||
Mar 09, 2022 | 49.69 | 50.31 | 49.60 | 49.90 | 5,882,304 | +1.68(+3.49%) |
Mar 08, 2022 | 48.48 | 49.56 | 47.79 | 48.22 | 11,543,975 | +0.26(+0.55%) |
Mar 07, 2022 | 49.66 | 49.99 | 47.94 | 47.96 | 7,980,358 | -2.11(-4.22%) |
Mar 04, 2022 | 50.94 | 50.97 | 49.49 | 50.07 | 6,773,239 | -1.91(-3.67%) |
Mar 03, 2022 | 52.42 | 52.69 | 51.51 | 51.98 | 4,325,118 | -0.35(-0.68%) |
Mar 02, 2022 | 50.73 | 52.68 | 50.73 | 52.33 | 7,403,602 | +2.10(+4.18%) |
Mar 01, 2022 | 52.33 | 52.55 | 49.73 | 50.23 | 6,193,815 | -2.65(-5.02%) |
Feb 28, 2022 | 51.76 | 52.96 | 51.71 | 52.88 | 5,477,989 | +0.04(+0.07%) |
Feb 25, 2022 | 51.09 | 52.96 | 51.69 | 52.84 | 3,762,594 | +2.17(+4.28%) |
Feb 24, 2022 | 49.64 | 50.80 | 48.91 | 50.68 | 6,022,952 | -0.85(-1.65%) |
Feb 23, 2022 | 52.71 | 53.17 | 51.33 | 51.53 | 3,174,034 | -0.86(-1.64%) |
Feb 22, 2022 | 52.58 | 53.04 | 52.03 | 52.39 | 3,666,938 | -0.40(-0.76%) |
Feb 18, 2022 | 52.79 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 53.94 | 54.00 | 52.66 | 52.79 | 2,557,359 | -1.71(-3.14%) |
Feb 16, 2022 | 54.09 | 54.76 | 53.77 | 54.50 | 2,221,691 | +0.14(+0.26%) |
Feb 15, 2022 | 53.66 | 54.44 | 53.55 | 54.36 | 3,098,386 | +1.32(+2.48%) |
Feb 14, 2022 | 53.69 | 54.12 | 52.61 | 53.04 | 4,331,255 | -0.47(-0.87%) |
Feb 11, 2022 | 53.54 | 54.74 | 53.13 | 53.51 | 5,850,756 | -0.34(-0.62%) |
Feb 10, 2022 | 54.01 | 54.87 | 53.51 | 53.84 | 3,236,242 | -0.10(-0.19%) |
Feb 09, 2022 | 54.44 | 54.54 | 53.83 | 53.95 | 2,306,998 | -0.36(-0.67%) |
Feb 08, 2022 | 53.52 | 54.42 | 53.44 | 54.31 | 2,691,034 | +1.35(+2.56%) |
Feb 07, 2022 | 52.73 | 53.29 | 52.46 | 52.96 | 1,865,977 | +0.31(+0.59%) |
Feb 04, 2022 | 51.92 | 53.06 | 51.73 | 52.65 | 2,451,944 | +0.92(+1.79%) |
Feb 03, 2022 | 52.05 | 51.60 | 51.72 | 4,253,212 | -0.33(-0.63%) | |
Feb 02, 2022 | 52.18 | 52.23 | 51.50 | 52.05 | 1,767,172 | -0.13(-0.25%) |
Feb 01, 2022 | 51.46 | 52.29 | 50.92 | 52.18 | 3,480,857 | +0.78(+1.53%) |
Jan 31, 2022 | 50.68 | 51.44 | 51.40 | 3,167,043 | +0.42(+0.82%) | |
Jan 28, 2022 | 50.71 | 51.01 | 49.69 | 50.98 | 2,959,811 | +0.28(+0.55%) |
Jan 27, 2022 | 52.22 | 52.91 | 50.27 | 50.70 | 3,554,120 | -1.09(-2.11%) |
Jan 26, 2022 | 52.72 | 53.06 | 51.02 | 51.79 | 4,415,489 | -0.35(-0.66%) |
Jan 25, 2022 | 51.45 | 52.61 | 50.55 | 52.14 | 4,320,259 | +0.11(+0.22%) |
Jan 24, 2022 | 50.69 | 52.20 | 49.95 | 52.02 | 6,492,813 | +0.54(+1.05%) |
Jan 21, 2022 | 52.34 | 52.76 | 51.33 | 51.48 | 6,155,441 | -1.05(-1.99%) |
Jan 20, 2022 | 53.90 | 54.50 | 52.39 | 52.53 | 4,132,484 | -1.24(-2.31%) |
Jan 19, 2022 | 55.60 | 55.60 | 53.75 | 53.77 | 2,939,143 | -1.54(-2.79%) |
Jan 18, 2022 | 56.30 | 56.41 | 55.13 | 55.31 | 3,596,275 | -1.11(-1.97%) |
Jan 14, 2022 | 56.42 | 0 | +0.35(+0.62%) | |||
Jan 13, 2022 | 55.92 | 56.60 | 55.89 | 56.08 | 3,610,905 | +0.23(+0.42%) |
Jan 12, 2022 | 55.71 | 56.22 | 55.39 | 55.84 | 2,605,791 | +0.15(+0.27%) |
Jan 11, 2022 | 55.63 | 55.74 | 54.80 | 55.69 | 3,240,970 | +0.33(+0.59%) |
Jan 10, 2022 | 55.63 | 55.90 | 54.67 | 55.37 | 4,009,291 | +0.00(+0.00%) |
Jan 07, 2022 | 54.78 | 55.46 | 54.48 | 55.37 | 6,851,035 | +0.60(+1.09%) |
Jan 06, 2022 | 53.69 | 54.87 | 53.39 | 54.77 | 8,106,480 | +1.80(+3.40%) |
Jan 05, 2022 | 53.54 | 54.06 | 52.90 | 52.97 | 5,551,532 | -0.40(-0.75%) |
Jan 04, 2022 | 52.57 | 53.79 | 52.53 | 53.37 | 4,579,374 | +1.40(+2.70%) |
Jan 03, 2022 | 51.44 | 52.36 | 51.41 | 51.97 | 2,872,699 | +1.01(+1.98%) |
Dec 31, 2021 | 50.88 | 51.26 | 50.76 | 50.96 | 1,993,867 | -0.02(-0.04%) |
Dec 30, 2021 | 51.18 | 51.74 | 50.91 | 50.98 | 1,558,962 | -0.24(-0.47%) |
Dec 29, 2021 | 51.17 | 51.34 | 50.94 | 51.22 | 1,995,748 | +0.06(+0.11%) |
Dec 28, 2021 | 50.97 | 51.52 | 50.87 | 51.16 | 1,875,945 | +0.02(+0.04%) |
Dec 27, 2021 | 50.60 | 51.15 | 50.21 | 51.15 | 1,462,248 | +0.64(+1.28%) |
Dec 23, 2021 | 50.36 | 50.86 | 50.31 | 50.50 | 1,175,244 | +0.43(+0.86%) |
Dec 22, 2021 | 49.58 | 50.10 | 49.35 | 50.07 | 2,698,317 | +0.41(+0.83%) |
Dec 21, 2021 | 48.83 | 49.73 | 48.65 | 49.66 | 3,410,336 | +1.49(+3.10%) |
Dec 20, 2021 | 48.51 | 48.65 | 47.32 | 48.17 | 6,410,362 | -0.92(-1.87%) |
Dec 17, 2021 | 49.95 | 50.00 | 48.65 | 49.08 | 5,777,011 | -1.17(-2.33%) |
Dec 16, 2021 | 50.69 | 51.26 | 50.04 | 50.25 | 3,778,405 | +0.17(+0.33%) |
Dec 15, 2021 | 50.13 | 50.45 | 49.37 | 50.08 | 3,907,995 | +0.27(+0.54%) |
Dec 14, 2021 | 49.49 | 50.58 | 49.43 | 49.81 | 3,397,550 | +0.38(+0.77%) |
Dec 13, 2021 | 50.39 | 50.47 | 49.39 | 49.43 | 2,356,893 | -1.20(-2.36%) |
Dec 10, 2021 | 50.79 | 50.96 | 49.95 | 50.63 | 1,700,653 | +0.11(+0.22%) |
Dec 09, 2021 | 50.61 | 51.02 | 50.39 | 50.52 | 1,836,968 | -0.44(-0.86%) |
Dec 08, 2021 | 51.19 | 51.46 | 50.82 | 50.96 | 1,943,754 | -0.09(-0.18%) |
Dec 07, 2021 | 51.29 | 51.60 | 50.79 | 51.05 | 3,058,941 | +0.19(+0.38%) |
Dec 06, 2021 | 50.31 | 51.46 | 50.10 | 50.85 | 3,597,442 | +1.25(+2.52%) |
Dec 03, 2021 | 51.03 | 51.03 | 49.24 | 49.60 | 3,844,221 | -1.26(-2.48%) |
Dec 02, 2021 | 49.62 | 51.15 | 49.38 | 50.86 | 3,304,699 | +1.69(+3.43%) |