Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.63 | 45.63 | 44.98 | 45.21 | 2,497 | -0.51(-1.12%) |
Dec 29, 2022 | 45.64 | 45.72 | 45.48 | 45.72 | 2,604 | +0.56(+1.24%) |
Dec 28, 2022 | 45.44 | 45.44 | 45.13 | 45.16 | 1,116 | -0.55(-1.21%) |
Dec 27, 2022 | 45.67 | 45.71 | 45.67 | 45.71 | 201 | +0.86(+1.91%) |
Dec 23, 2022 | 44.90 | 44.90 | 44.57 | 44.85 | 3,178 | +0.27(+0.60%) |
Dec 22, 2022 | 44.42 | 44.59 | 44.42 | 44.59 | 913 | -1.76(-3.80%) |
Dec 21, 2022 | 46.08 | 46.35 | 46.08 | 46.35 | 250 | +0.25(+0.54%) |
Dec 20, 2022 | 46.26 | 46.36 | 46.03 | 46.10 | 3,233 | -0.26(-0.56%) |
Dec 19, 2022 | 46.52 | 46.52 | 46.36 | 46.36 | 311 | -0.15(-0.32%) |
Dec 16, 2022 | 46.51 | 46.51 | 46.51 | 46.51 | 126 | +0.17(+0.37%) |
Dec 15, 2022 | 46.34 | 46.47 | 46.34 | 46.34 | 446 | -0.76(-1.61%) |
Dec 14, 2022 | 47.02 | 47.16 | 46.90 | 47.10 | 877 | +0.05(+0.10%) |
Dec 13, 2022 | 47.05 | 47.05 | 47.05 | 47.05 | 16 | +0.02(+0.04%) |
Dec 12, 2022 | 46.93 | 47.03 | 46.93 | 47.03 | 1,247 | -0.13(-0.28%) |
Dec 09, 2022 | 47.19 | 47.78 | 47.16 | 47.16 | 2,892 | +0.09(+0.19%) |
Dec 08, 2022 | 47.05 | 47.07 | 46.96 | 47.07 | 456 | +0.32(+0.68%) |
Dec 07, 2022 | 46.51 | 46.80 | 46.51 | 46.75 | 2,562 | -0.11(-0.24%) |
Dec 06, 2022 | 46.84 | 46.94 | 46.67 | 46.86 | 917 | +0.23(+0.49%) |
Dec 05, 2022 | 46.98 | 47.10 | 46.51 | 46.64 | 3,113 | -0.26(-0.55%) |
Dec 02, 2022 | 46.28 | 46.89 | 46.28 | 46.89 | 299 | +0.11(+0.23%) |
Dec 01, 2022 | 46.83 | 46.93 | 46.54 | 46.79 | 12,590 | -0.12(-0.25%) |
Nov 30, 2022 | 46.56 | 46.90 | 46.56 | 46.90 | 276 | +1.14(+2.50%) |
Nov 29, 2022 | 45.70 | 45.81 | 45.70 | 45.76 | 887 | +0.94(+2.09%) |
Nov 28, 2022 | 45.19 | 45.19 | 44.72 | 44.82 | 2,649 | -0.13(-0.29%) |
Nov 25, 2022 | 44.74 | 44.95 | 44.74 | 44.95 | 728 | +0.36(+0.82%) |
Nov 23, 2022 | 44.60 | 44.63 | 44.59 | 44.59 | 745 | +0.27(+0.61%) |
Nov 22, 2022 | 44.25 | 44.32 | 44.25 | 44.32 | 897 | -0.12(-0.26%) |
Nov 21, 2022 | 44.41 | 44.43 | 44.41 | 44.43 | 297 | -0.28(-0.63%) |
Nov 18, 2022 | 44.73 | 44.73 | 44.69 | 44.72 | 389 | -0.34(-0.76%) |
Nov 17, 2022 | 45.06 | 45.06 | 45.06 | 45.06 | 310 | +0.03(+0.06%) |
Nov 16, 2022 | 45.03 | 45.03 | 45.03 | 45.03 | 231 | -0.59(-1.28%) |
Nov 15, 2022 | 45.62 | 45.62 | 45.62 | 45.62 | 1,924 | +0.47(+1.04%) |
Nov 14, 2022 | 44.21 | 45.15 | 44.21 | 45.15 | 1,095 | +1.00(+2.27%) |
Nov 11, 2022 | 43.82 | 44.15 | 43.82 | 44.15 | 1,564 | +1.00(+2.32%) |
Nov 10, 2022 | 43.15 | 43.15 | 43.15 | 43.15 | 141 | +1.24(+2.95%) |
Nov 09, 2022 | 42.11 | 42.11 | 41.91 | 41.91 | 1,451 | -0.49(-1.16%) |
Nov 08, 2022 | 42.40 | 42.40 | 42.40 | 42.40 | 533 | +0.14(+0.34%) |
Nov 07, 2022 | 42.19 | 42.38 | 42.19 | 42.26 | 759 | +0.01(+0.02%) |
Nov 04, 2022 | 42.04 | 42.25 | 41.79 | 42.25 | 1,232 | +1.64(+4.03%) |
Nov 03, 2022 | 40.42 | 40.74 | 40.42 | 40.61 | 1,053 | +0.00(+0.00%) |
Nov 02, 2022 | 40.65 | 40.61 | 40.61 | 1,113 | +0.01(+0.02%) | |
Nov 01, 2022 | 40.54 | 40.60 | 40.54 | 40.60 | 574 | +0.84(+2.11%) |
Oct 31, 2022 | 40.18 | 40.18 | 39.76 | 39.76 | 954 | -0.82(-2.01%) |
Oct 28, 2022 | 40.49 | 40.58 | 40.49 | 40.58 | 1,504 | -0.27(-0.65%) |
Oct 27, 2022 | 41.29 | 41.35 | 40.84 | 40.84 | 7,267 | -0.61(-1.48%) |
Oct 26, 2022 | 40.88 | 41.47 | 40.88 | 41.45 | 531 | +0.88(+2.18%) |
Oct 25, 2022 | 40.66 | 40.67 | 40.56 | 40.57 | 1,508 | +0.09(+0.22%) |
Oct 24, 2022 | 40.82 | 40.82 | 40.48 | 40.48 | 1,110 | -1.54(-3.66%) |
Oct 21, 2022 | 41.72 | 42.02 | 41.72 | 42.02 | 874 | +0.49(+1.18%) |
Oct 20, 2022 | 41.88 | 41.88 | 41.53 | 41.53 | 793 | +0.13(+0.31%) |
Oct 19, 2022 | 41.58 | 41.64 | 41.40 | 41.40 | 1,646 | -0.50(-1.18%) |
Oct 18, 2022 | 42.20 | 42.20 | 41.90 | 41.90 | 257 | -0.18(-0.43%) |
Oct 17, 2022 | 41.77 | 42.17 | 41.77 | 42.08 | 3,134 | +1.03(+2.52%) |
Oct 14, 2022 | 41.30 | 41.30 | 41.04 | 41.04 | 372 | -0.16(-0.39%) |
Oct 13, 2022 | 40.58 | 41.20 | 40.58 | 41.20 | 349 | +0.31(+0.75%) |
Oct 12, 2022 | 40.92 | 40.92 | 40.90 | 40.90 | 183 | -0.11(-0.27%) |
Oct 11, 2022 | 41.12 | 41.25 | 40.83 | 41.01 | 2,436 | -0.34(-0.83%) |
Oct 10, 2022 | 41.36 | 41.36 | 41.35 | 41.35 | 20,258 | -0.35(-0.85%) |
Oct 07, 2022 | 42.27 | 42.27 | 41.71 | 41.71 | 305 | -0.93(-2.18%) |
Oct 06, 2022 | 42.68 | 42.68 | 42.61 | 42.64 | 1,070 | -0.41(-0.96%) |
Oct 05, 2022 | 42.84 | 43.15 | 42.74 | 43.05 | 25,945 | -0.20(-0.46%) |
Oct 04, 2022 | 43.26 | 43.26 | 43.19 | 43.25 | 610 | +0.98(+2.32%) |
Oct 03, 2022 | 42.27 | 42.27 | 42.27 | 42.27 | 90 | +0.51(+1.22%) |
Sep 30, 2022 | 41.65 | 41.76 | 41.65 | 41.76 | 571 | -0.13(-0.32%) |
Sep 29, 2022 | 41.78 | 41.89 | 41.65 | 41.89 | 610 | -0.90(-2.10%) |
Sep 28, 2022 | 42.48 | 42.79 | 42.48 | 42.79 | 582 | +0.33(+0.78%) |
Sep 27, 2022 | 42.46 | 42.46 | 42.46 | 42.46 | 126 | -0.05(-0.12%) |
Sep 26, 2022 | 42.74 | 42.78 | 42.44 | 42.51 | 1,010 | -0.48(-1.12%) |
Sep 23, 2022 | 42.96 | 42.99 | 42.76 | 42.99 | 6,269 | -0.88(-2.00%) |
Sep 22, 2022 | 43.87 | 43.87 | 43.87 | 43.87 | 182 | -0.21(-0.47%) |
Sep 21, 2022 | 44.82 | 44.82 | 44.07 | 44.07 | 1,814 | -1.02(-2.26%) |
Sep 20, 2022 | 45.11 | 45.11 | 45.09 | 45.09 | 524 | -0.29(-0.63%) |
Sep 19, 2022 | 45.32 | 45.38 | 45.32 | 45.38 | 997 | -0.09(-0.19%) |
Sep 16, 2022 | 45.48 | 45.62 | 45.35 | 45.46 | 2,511 | -0.48(-1.04%) |
Sep 15, 2022 | 46.05 | 46.11 | 45.94 | 45.94 | 440 | -0.27(-0.59%) |
Sep 14, 2022 | 46.30 | 46.38 | 46.21 | 46.21 | 1,337 | +0.33(+0.72%) |
Sep 13, 2022 | 46.41 | 46.41 | 45.88 | 45.88 | 1,057 | -1.31(-2.78%) |
Sep 12, 2022 | 47.30 | 47.30 | 47.19 | 47.19 | 176 | +0.56(+1.20%) |
Sep 09, 2022 | 46.66 | 46.74 | 46.63 | 46.63 | 2,291 | +0.74(+1.61%) |
Sep 08, 2022 | 45.75 | 45.90 | 45.75 | 45.90 | 504 | -0.36(-0.77%) |
Sep 07, 2022 | 45.97 | 46.25 | 45.97 | 46.25 | 1,113 | +0.58(+1.27%) |
Sep 06, 2022 | 45.67 | 45.67 | 45.67 | 45.67 | 3 | -0.29(-0.64%) |
Sep 02, 2022 | 45.97 | 45.97 | 45.97 | 45.97 | 326 | -0.41(-0.88%) |
Sep 01, 2022 | 46.28 | 46.38 | 46.28 | 46.38 | 194 | -0.10(-0.22%) |
Aug 31, 2022 | 46.67 | 46.67 | 46.48 | 46.48 | 116 | +0.17(+0.37%) |
Aug 30, 2022 | 46.79 | 46.91 | 46.31 | 46.31 | 1,088 | -0.55(-1.17%) |
Aug 29, 2022 | 46.87 | 46.87 | 46.86 | 46.86 | 588 | -0.21(-0.45%) |
Aug 26, 2022 | 47.07 | 47.07 | 47.07 | 47.07 | 100 | -0.47(-0.98%) |
Aug 25, 2022 | 47.36 | 47.53 | 47.36 | 47.53 | 1,570 | +0.54(+1.15%) |
Aug 24, 2022 | 47.05 | 47.05 | 46.99 | 46.99 | 733 | -0.22(-0.46%) |
Aug 23, 2022 | 47.21 | 47.21 | 47.21 | 47.21 | 141 | +0.15(+0.32%) |
Aug 22, 2022 | 47.11 | 47.11 | 47.06 | 47.06 | 607 | -0.18(-0.39%) |
Aug 19, 2022 | 47.24 | 47.24 | 47.24 | 47.24 | 100 | -0.47(-0.99%) |
Aug 18, 2022 | 47.71 | 47.72 | 47.49 | 47.72 | 2,432 | -0.43(-0.89%) |
Aug 17, 2022 | 48.13 | 48.14 | 48.13 | 48.14 | 352 | -0.10(-0.20%) |
Aug 16, 2022 | 48.17 | 48.24 | 48.10 | 48.24 | 753 | +0.26(+0.54%) |
Aug 15, 2022 | 47.98 | 47.98 | 47.98 | 47.98 | 10 | -0.31(-0.63%) |
Aug 12, 2022 | 48.01 | 48.29 | 48.01 | 48.29 | 2,175 | +0.30(+0.62%) |
Aug 11, 2022 | 48.44 | 48.61 | 47.99 | 47.99 | 2,866 | -0.04(-0.08%) |
Aug 10, 2022 | 47.96 | 48.05 | 47.94 | 48.03 | 4,963 | +0.30(+0.62%) |
Aug 09, 2022 | 47.71 | 47.73 | 47.71 | 47.73 | 465 | -0.07(-0.14%) |
Aug 08, 2022 | 48.00 | 48.00 | 47.80 | 47.80 | 216 | +0.17(+0.35%) |
Aug 05, 2022 | 47.45 | 47.72 | 47.45 | 47.63 | 2,105 | +0.17(+0.37%) |
Aug 04, 2022 | 47.57 | 47.57 | 47.46 | 47.46 | 260 | +0.40(+0.84%) |
Aug 03, 2022 | 46.98 | 47.06 | 46.98 | 47.06 | 459 | -0.15(-0.32%) |
Aug 02, 2022 | 47.33 | 47.38 | 47.21 | 47.21 | 1,374 | -0.33(-0.69%) |
Aug 01, 2022 | 47.61 | 47.74 | 47.44 | 47.54 | 437 | -0.52(-1.08%) |
Jul 29, 2022 | 47.89 | 48.06 | 47.79 | 48.06 | 3,110 | -0.33(-0.67%) |
Jul 28, 2022 | 48.29 | 48.39 | 48.29 | 48.39 | 346 | +0.32(+0.67%) |
Jul 27, 2022 | 47.85 | 48.06 | 47.85 | 48.06 | 218 | +0.58(+1.22%) |
Jul 26, 2022 | 47.61 | 47.61 | 47.39 | 47.49 | 576 | -0.20(-0.43%) |
Jul 25, 2022 | 47.68 | 47.69 | 47.68 | 47.69 | 405 | +0.45(+0.94%) |
Jul 22, 2022 | 47.38 | 47.38 | 47.24 | 47.24 | 936 | -0.22(-0.46%) |
Jul 21, 2022 | 47.52 | 47.52 | 47.37 | 47.46 | 1,455 | -0.12(-0.25%) |
Jul 20, 2022 | 47.74 | 47.84 | 47.48 | 47.58 | 2,255 | -0.22(-0.46%) |
Jul 19, 2022 | 47.81 | 47.89 | 47.77 | 47.80 | 2,449 | +0.56(+1.19%) |
Jul 18, 2022 | 47.13 | 47.24 | 47.13 | 47.24 | 217 | +0.27(+0.57%) |
Jul 15, 2022 | 47.11 | 47.11 | 46.74 | 46.97 | 250 | -0.23(-0.48%) |
Jul 14, 2022 | 46.96 | 47.20 | 46.91 | 47.20 | 795 | -0.37(-0.77%) |
Jul 13, 2022 | 47.39 | 47.56 | 47.39 | 47.56 | 376 | -0.24(-0.50%) |
Jul 12, 2022 | 47.98 | 48.04 | 47.81 | 47.81 | 378 | -0.32(-0.67%) |
Jul 11, 2022 | 48.19 | 48.19 | 48.13 | 48.13 | 347 | -1.05(-2.14%) |
Jul 08, 2022 | 49.18 | 49.18 | 49.18 | 49.18 | 100 | -0.03(-0.06%) |
Jul 07, 2022 | 49.34 | 49.34 | 49.21 | 49.21 | 247 | +0.56(+1.16%) |
Jul 06, 2022 | 48.37 | 48.81 | 48.37 | 48.65 | 1,035 | -0.06(-0.13%) |
Jul 05, 2022 | 48.47 | 48.71 | 48.47 | 48.71 | 138 | -0.55(-1.12%) |
Jul 01, 2022 | 49.17 | 49.26 | 49.13 | 49.26 | 3,744 | -0.17(-0.34%) |
Jun 30, 2022 | 48.81 | 49.42 | 48.78 | 49.42 | 1,704 | +0.53(+1.08%) |
Jun 29, 2022 | 48.75 | 49.04 | 48.75 | 48.89 | 714 | -0.15(-0.30%) |
Jun 28, 2022 | 49.39 | 49.39 | 48.92 | 49.04 | 1,354 | -0.02(-0.03%) |
Jun 27, 2022 | 49.06 | 49.25 | 48.99 | 49.06 | 3,006 | +0.06(+0.13%) |
Jun 24, 2022 | 49.05 | 49.05 | 48.99 | 48.99 | 479 | +0.87(+1.81%) |
Jun 23, 2022 | 48.54 | 48.54 | 48.10 | 48.12 | 1,245 | +0.17(+0.36%) |
Jun 22, 2022 | 47.80 | 48.00 | 47.73 | 47.95 | 1,905 | -0.37(-0.77%) |
Jun 21, 2022 | 47.78 | 48.52 | 47.78 | 48.32 | 420 | +1.27(+2.70%) |
Jun 17, 2022 | 47.16 | 47.16 | 46.93 | 47.06 | 1,625 | -0.13(-0.29%) |
Jun 16, 2022 | 47.02 | 47.19 | 46.91 | 47.19 | 2,279 | -0.75(-1.57%) |
Jun 15, 2022 | 47.85 | 47.96 | 47.85 | 47.94 | 862 | +0.91(+1.94%) |
Jun 14, 2022 | 47.01 | 47.03 | 46.83 | 47.03 | 1,141 | +0.44(+0.95%) |
Jun 13, 2022 | 47.06 | 47.06 | 46.42 | 46.59 | 15,343 | -1.35(-2.82%) |
Jun 10, 2022 | 48.01 | 48.01 | 47.94 | 47.94 | 219 | -0.50(-1.04%) |
Jun 09, 2022 | 49.00 | 49.00 | 48.45 | 48.45 | 1,157 | -0.66(-1.34%) |
Jun 08, 2022 | 49.80 | 49.80 | 49.10 | 49.10 | 6,560 | -0.40(-0.80%) |
Jun 07, 2022 | 49.19 | 49.50 | 49.19 | 49.50 | 891 | +0.37(+0.74%) |
Jun 06, 2022 | 49.51 | 49.51 | 49.10 | 49.13 | 1,306 | -0.29(-0.58%) |
Jun 03, 2022 | 49.42 | 49.42 | 49.42 | 49.42 | 419 | -0.46(-0.92%) |
Jun 02, 2022 | 49.83 | 49.97 | 49.83 | 49.88 | 1,301 | +0.20(+0.41%) |
Jun 01, 2022 | 49.94 | 49.94 | 49.59 | 49.68 | 2,156 | -0.37(-0.73%) |
May 31, 2022 | 50.42 | 50.42 | 50.04 | 50.04 | 1,527 | +0.70(+1.42%) |
May 27, 2022 | 49.32 | 49.36 | 49.17 | 49.34 | 898 | +0.22(+0.46%) |
May 26, 2022 | 49.12 | 49.12 | 49.12 | 49.12 | 128 | +0.55(+1.14%) |
May 25, 2022 | 48.20 | 48.62 | 48.20 | 48.56 | 590 | +0.11(+0.23%) |
May 24, 2022 | 48.45 | 48.45 | 48.45 | 48.45 | 32 | -0.86(-1.75%) |
May 23, 2022 | 49.29 | 49.61 | 49.29 | 49.31 | 883 | +0.48(+0.99%) |
May 20, 2022 | 48.83 | 48.83 | 48.83 | 48.83 | 58 | +0.06(+0.13%) |
May 19, 2022 | 48.74 | 48.91 | 48.74 | 48.76 | 1,824 | +0.72(+1.51%) |
May 18, 2022 | 48.04 | 48.04 | 48.04 | 48.04 | 11 | -0.52(-1.07%) |
May 17, 2022 | 48.67 | 48.67 | 48.24 | 48.56 | 1,315 | +0.54(+1.12%) |
May 16, 2022 | 48.03 | 48.16 | 47.93 | 48.02 | 2,809 | -0.18(-0.36%) |
May 13, 2022 | 48.14 | 48.20 | 48.00 | 48.20 | 1,491 | +0.87(+1.83%) |
May 12, 2022 | 47.38 | 47.39 | 47.33 | 47.33 | 1,512 | -0.21(-0.44%) |
May 11, 2022 | 48.13 | 48.13 | 47.54 | 47.54 | 113 | -0.29(-0.61%) |
May 10, 2022 | 47.47 | 48.08 | 47.47 | 47.83 | 2,173 | +0.60(+1.26%) |
May 09, 2022 | 47.51 | 47.51 | 47.24 | 47.24 | 328 | -1.04(-2.15%) |
May 06, 2022 | 47.83 | 48.30 | 47.83 | 48.27 | 3,976 | -0.50(-1.02%) |
May 05, 2022 | 49.69 | 49.69 | 48.63 | 48.77 | 2,891 | -1.82(-3.60%) |
May 04, 2022 | 49.75 | 50.59 | 49.75 | 50.59 | 1,666 | +0.38(+0.75%) |
May 03, 2022 | 50.14 | 50.22 | 50.10 | 50.22 | 403 | +0.49(+0.98%) |
May 02, 2022 | 49.73 | 49.73 | 49.73 | 49.73 | 191 | -0.03(-0.06%) |
Apr 29, 2022 | 50.10 | 50.10 | 49.76 | 49.76 | 884 | +0.14(+0.28%) |
Apr 28, 2022 | 49.62 | 49.62 | 49.62 | 49.62 | 177 | +0.37(+0.75%) |
Apr 27, 2022 | 49.24 | 49.46 | 49.04 | 49.25 | 4,164 | +0.85(+1.76%) |
Apr 26, 2022 | 48.65 | 48.65 | 48.40 | 48.40 | 583 | -0.58(-1.17%) |
Apr 25, 2022 | 48.54 | 49.18 | 48.54 | 48.98 | 1,860 | -0.94(-1.89%) |
Apr 22, 2022 | 50.39 | 50.39 | 49.92 | 49.92 | 544 | -0.05(-0.11%) |
Apr 21, 2022 | 50.75 | 50.75 | 49.97 | 49.97 | 302 | -1.02(-2.00%) |
Apr 20, 2022 | 51.11 | 51.12 | 50.99 | 50.99 | 1,828 | -0.57(-1.11%) |
Apr 19, 2022 | 51.33 | 51.92 | 51.15 | 51.56 | 7,986 | -0.29(-0.55%) |
Apr 18, 2022 | 52.11 | 52.11 | 51.49 | 51.85 | 923 | +0.01(+0.02%) |
Apr 14, 2022 | 51.81 | 52.04 | 51.81 | 51.84 | 693 | -0.24(-0.46%) |
Apr 13, 2022 | 51.92 | 52.08 | 51.71 | 52.08 | 899 | +0.23(+0.45%) |
Apr 12, 2022 | 51.98 | 51.98 | 51.85 | 51.85 | 359 | -0.25(-0.48%) |
Apr 11, 2022 | 52.54 | 52.54 | 51.97 | 52.10 | 1,300 | -0.93(-1.76%) |
Apr 08, 2022 | 53.02 | 53.03 | 53.02 | 53.03 | 946 | +0.40(+0.77%) |
Apr 07, 2022 | 52.45 | 52.63 | 52.45 | 52.63 | 815 | -0.58(-1.09%) |
Apr 06, 2022 | 53.34 | 53.34 | 53.21 | 53.21 | 392 | -0.39(-0.73%) |
Apr 05, 2022 | 53.61 | 53.61 | 53.61 | 53.61 | 183 | -0.64(-1.19%) |
Apr 04, 2022 | 54.25 | 54.25 | 54.25 | 54.25 | 98 | +1.09(+2.06%) |
Apr 01, 2022 | 52.96 | 53.27 | 52.96 | 53.16 | 667 | +1.06(+2.04%) |
Mar 31, 2022 | 52.32 | 52.32 | 52.09 | 52.09 | 624 | -0.54(-1.03%) |
Mar 30, 2022 | 52.56 | 52.64 | 52.56 | 52.64 | 247 | +0.25(+0.47%) |
Mar 29, 2022 | 52.17 | 52.39 | 52.17 | 52.39 | 663 | +0.67(+1.29%) |
Mar 28, 2022 | 51.62 | 51.74 | 51.51 | 51.72 | 1,216 | +0.11(+0.20%) |
Mar 25, 2022 | 51.20 | 51.73 | 51.20 | 51.62 | 1,172 | -0.38(-0.73%) |
Mar 24, 2022 | 51.72 | 52.00 | 51.63 | 52.00 | 1,369 | +0.09(+0.18%) |
Mar 23, 2022 | 51.77 | 51.91 | 51.71 | 51.91 | 3,901 | -0.64(-1.22%) |
Mar 22, 2022 | 52.82 | 52.82 | 52.41 | 52.55 | 735 | +0.66(+1.27%) |
Mar 21, 2022 | 51.95 | 51.95 | 51.56 | 51.89 | 1,948 | -0.86(-1.63%) |
Mar 18, 2022 | 51.65 | 52.75 | 51.65 | 52.75 | 1,733 | +1.07(+2.07%) |
Mar 17, 2022 | 51.37 | 51.68 | 51.21 | 51.68 | 8,154 | -0.05(-0.09%) |
Mar 16, 2022 | 50.67 | 51.73 | 50.45 | 51.73 | 1,828 | +3.29(+6.79%) |
Mar 15, 2022 | 47.80 | 48.61 | 47.72 | 48.44 | 15,545 | -0.03(-0.07%) |
Mar 14, 2022 | 49.19 | 49.34 | 48.48 | 48.48 | 1,778 | -1.12(-2.25%) |
Mar 11, 2022 | 49.56 | 49.59 | 49.50 | 49.59 | 1,160 | -0.84(-1.66%) |
Mar 10, 2022 | 50.40 | 50.44 | 50.27 | 50.43 | 2,325 | -1.00(-1.95%) |
Mar 09, 2022 | 50.88 | 51.43 | 50.88 | 51.43 | 1,301 | +1.19(+2.36%) |
Mar 08, 2022 | 50.28 | 50.42 | 50.24 | 50.24 | 3,397 | -0.05(-0.11%) |
Mar 07, 2022 | 50.76 | 50.77 | 50.29 | 50.30 | 1,484 | -1.49(-2.87%) |
Mar 04, 2022 | 52.00 | 52.00 | 51.65 | 51.79 | 1,324 | -1.04(-1.98%) |
Mar 03, 2022 | 53.26 | 53.29 | 52.68 | 52.83 | 2,882 | -0.99(-1.83%) |
Mar 02, 2022 | 53.73 | 54.00 | 53.68 | 53.82 | 988 | -0.36(-0.66%) |
Mar 01, 2022 | 54.79 | 54.79 | 53.64 | 54.17 | 3,321 | -1.14(-2.06%) |
Feb 28, 2022 | 55.00 | 55.31 | 55.00 | 55.31 | 406 | -0.75(-1.34%) |
Feb 25, 2022 | 55.84 | 56.06 | 55.84 | 56.06 | 634 | +0.53(+0.96%) |
Feb 24, 2022 | 54.32 | 55.53 | 54.31 | 55.53 | 2,349 | -1.18(-2.08%) |
Feb 23, 2022 | 57.42 | 57.42 | 56.71 | 56.71 | 332 | -0.61(-1.06%) |
Feb 22, 2022 | 57.76 | 57.76 | 57.32 | 57.32 | 1,490 | -0.42(-0.73%) |
Feb 18, 2022 | 57.74 | 0 | -0.41(-0.71%) | |||
Feb 17, 2022 | 58.17 | 58.17 | 58.15 | 58.15 | 449 | -0.48(-0.82%) |
Feb 16, 2022 | 58.38 | 58.63 | 58.38 | 58.63 | 209 | +0.43(+0.74%) |
Feb 15, 2022 | 57.83 | 58.20 | 57.83 | 58.20 | 1,839 | +1.12(+1.96%) |
Feb 14, 2022 | 57.29 | 57.29 | 57.02 | 57.08 | 747 | -0.60(-1.05%) |
Feb 11, 2022 | 58.19 | 58.19 | 57.27 | 57.68 | 3,736 | -0.69(-1.18%) |
Feb 10, 2022 | 58.80 | 58.81 | 58.38 | 58.38 | 1,836 | -0.30(-0.52%) |
Feb 09, 2022 | 58.68 | 58.68 | 58.68 | 58.68 | 101 | +0.95(+1.64%) |
Feb 08, 2022 | 57.75 | 57.82 | 57.73 | 57.73 | 1,644 | +0.52(+0.92%) |
Feb 07, 2022 | 57.23 | 57.57 | 57.21 | 57.21 | 7,716 | +0.03(+0.05%) |
Feb 04, 2022 | 56.85 | 57.47 | 56.85 | 57.18 | 1,586 | +0.13(+0.23%) |
Feb 03, 2022 | 57.40 | 57.05 | 57.05 | 1,277 | -0.58(-1.01%) | |
Feb 02, 2022 | 57.70 | 57.79 | 57.28 | 57.62 | 1,043 | -0.06(-0.11%) |
Feb 01, 2022 | 57.97 | 57.97 | 57.69 | 57.69 | 387 | -0.05(-0.10%) |
Jan 31, 2022 | 57.22 | 57.74 | 57.22 | 57.74 | 672 | +1.33(+2.36%) |
Jan 28, 2022 | 56.19 | 56.41 | 56.03 | 56.41 | 2,973 | -0.05(-0.09%) |
Jan 27, 2022 | 56.16 | 56.46 | 56.16 | 56.46 | 256 | -0.48(-0.83%) |
Jan 26, 2022 | 57.58 | 57.58 | 56.94 | 56.94 | 917 | -0.58(-1.01%) |
Jan 25, 2022 | 56.98 | 57.60 | 56.79 | 57.52 | 2,185 | -0.09(-0.15%) |
Jan 24, 2022 | 57.74 | 57.90 | 56.18 | 57.60 | 15,125 | -0.63(-1.08%) |
Jan 21, 2022 | 58.48 | 58.48 | 58.23 | 58.23 | 532 | -0.48(-0.82%) |
Jan 20, 2022 | 58.92 | 59.19 | 58.71 | 58.71 | 1,570 | +0.87(+1.50%) |
Jan 19, 2022 | 58.18 | 58.36 | 57.53 | 57.84 | 2,825 | +0.29(+0.50%) |
Jan 18, 2022 | 57.34 | 57.58 | 57.30 | 57.55 | 3,051 | -0.82(-1.41%) |
Jan 14, 2022 | 58.38 | 0 | -0.03(-0.05%) | |||
Jan 13, 2022 | 58.41 | 58.41 | 58.41 | 58.41 | 91 | -0.73(-1.23%) |
Jan 12, 2022 | 59.27 | 59.50 | 59.14 | 59.14 | 1,678 | +0.52(+0.88%) |
Jan 11, 2022 | 58.73 | 58.73 | 58.62 | 58.62 | 335 | +1.12(+1.95%) |
Jan 10, 2022 | 57.72 | 57.72 | 57.50 | 57.50 | 753 | +0.04(+0.07%) |
Jan 07, 2022 | 57.29 | 57.54 | 57.29 | 57.46 | 1,664 | +0.49(+0.86%) |
Jan 06, 2022 | 57.38 | 57.38 | 56.97 | 56.97 | 666 | +0.20(+0.35%) |
Jan 05, 2022 | 57.51 | 57.51 | 56.77 | 56.77 | 992 | -0.63(-1.09%) |
Jan 04, 2022 | 57.68 | 57.77 | 57.40 | 57.40 | 4,012 | -0.18(-0.31%) |