Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 50.86 | 51.58 | 50.86 | 51.57 | 64,906 | +0.77(+1.51%) |
Jan 30, 2023 | 51.11 | 51.36 | 50.79 | 50.81 | 216,034 | -0.60(-1.17%) |
Jan 27, 2023 | 51.25 | 51.61 | 51.18 | 51.41 | 107,945 | +0.09(+0.17%) |
Jan 26, 2023 | 51.12 | 51.33 | 50.77 | 51.32 | 34,468 | +0.53(+1.05%) |
Jan 25, 2023 | 50.35 | 50.80 | 49.99 | 50.79 | 64,425 | +0.02(+0.04%) |
Jan 24, 2023 | 50.62 | 50.86 | 50.39 | 50.77 | 46,407 | -0.06(-0.11%) |
Jan 23, 2023 | 50.37 | 51.01 | 50.30 | 50.83 | 34,894 | +0.58(+1.16%) |
Jan 20, 2023 | 49.60 | 50.24 | 49.34 | 50.24 | 90,918 | +0.94(+1.90%) |
Jan 19, 2023 | 49.49 | 49.59 | 49.19 | 49.31 | 35,077 | -0.49(-0.99%) |
Jan 18, 2023 | 50.74 | 50.84 | 49.76 | 49.80 | 163,416 | -0.73(-1.44%) |
Jan 17, 2023 | 50.65 | 50.84 | 50.52 | 50.53 | 52,949 | -0.14(-0.27%) |
Jan 13, 2023 | 50.07 | 50.75 | 50.07 | 50.67 | 20,755 | +0.19(+0.37%) |
Jan 12, 2023 | 50.46 | 50.70 | 50.25 | 50.48 | 34,351 | +0.15(+0.29%) |
Jan 11, 2023 | 49.98 | 50.35 | 49.87 | 50.33 | 35,260 | +0.61(+1.23%) |
Jan 10, 2023 | 49.27 | 49.74 | 49.26 | 49.72 | 30,799 | +0.32(+0.64%) |
Jan 09, 2023 | 49.70 | 50.03 | 49.37 | 49.41 | 75,422 | +0.01(+0.02%) |
Jan 06, 2023 | 48.64 | 49.52 | 48.46 | 49.40 | 20,289 | +1.06(+2.20%) |
Jan 05, 2023 | 48.63 | 48.63 | 48.24 | 48.33 | 20,218 | -0.52(-1.07%) |
Jan 04, 2023 | 48.60 | 49.04 | 48.44 | 48.85 | 24,607 | +0.48(+1.00%) |
Jan 03, 2023 | 48.80 | 48.93 | 48.07 | 48.37 | 27,236 | -0.17(-0.35%) |
Dec 30, 2022 | 48.40 | 48.54 | 48.07 | 48.54 | 80,800 | -0.15(-0.30%) |
Dec 29, 2022 | 48.19 | 48.80 | 48.19 | 48.69 | 48,840 | +0.84(+1.75%) |
Dec 28, 2022 | 48.43 | 48.68 | 47.85 | 47.85 | 21,235 | -0.64(-1.32%) |
Dec 27, 2022 | 48.56 | 48.61 | 48.30 | 48.49 | 33,135 | -0.01(-0.03%) |
Dec 23, 2022 | 48.17 | 48.55 | 47.99 | 48.50 | 41,515 | +0.23(+0.49%) |
Dec 22, 2022 | 48.56 | 48.56 | 47.57 | 48.27 | 36,183 | -0.57(-1.16%) |
Dec 21, 2022 | 48.46 | 48.95 | 48.46 | 48.84 | 50,159 | +0.70(+1.45%) |
Dec 20, 2022 | 48.03 | 48.32 | 47.87 | 48.14 | 40,811 | +0.07(+0.15%) |
Dec 19, 2022 | 48.56 | 48.56 | 47.84 | 48.06 | 71,377 | -0.37(-0.77%) |
Dec 16, 2022 | 48.56 | 48.75 | 48.18 | 48.44 | 248,806 | -0.56(-1.14%) |
Dec 15, 2022 | 49.66 | 49.66 | 48.86 | 48.99 | 37,655 | -1.20(-2.39%) |
Dec 14, 2022 | 50.43 | 50.93 | 49.94 | 50.19 | 39,892 | -0.33(-0.66%) |
Dec 13, 2022 | 51.65 | 51.65 | 50.18 | 50.53 | 47,973 | +0.40(+0.80%) |
Dec 12, 2022 | 49.47 | 50.16 | 49.42 | 50.13 | 59,514 | +0.72(+1.46%) |
Dec 09, 2022 | 49.62 | 49.88 | 49.40 | 49.40 | 11,930 | -0.44(-0.88%) |
Dec 08, 2022 | 49.75 | 49.95 | 49.55 | 49.84 | 54,246 | +0.38(+0.76%) |
Dec 07, 2022 | 49.36 | 49.74 | 49.35 | 49.47 | 31,152 | -0.02(-0.05%) |
Dec 06, 2022 | 50.18 | 50.18 | 49.28 | 49.49 | 42,109 | -0.69(-1.38%) |
Dec 05, 2022 | 50.77 | 50.78 | 50.02 | 50.18 | 62,913 | -0.96(-1.87%) |
Dec 02, 2022 | 50.58 | 51.20 | 50.58 | 51.14 | 574,987 | -0.07(-0.13%) |
Dec 01, 2022 | 51.39 | 51.48 | 50.91 | 51.21 | 33,561 | -0.01(-0.02%) |
Nov 30, 2022 | 49.87 | 51.22 | 49.54 | 51.22 | 27,427 | +1.42(+2.84%) |
Nov 29, 2022 | 49.88 | 49.99 | 49.59 | 49.80 | 51,471 | +0.00(+0.00%) |
Nov 28, 2022 | 50.21 | 50.27 | 49.68 | 49.80 | 33,124 | -0.73(-1.45%) |
Nov 25, 2022 | 50.53 | 50.63 | 50.53 | 50.53 | 7,937 | +0.02(+0.04%) |
Nov 23, 2022 | 50.26 | 50.60 | 50.22 | 50.52 | 16,662 | +0.26(+0.52%) |
Nov 22, 2022 | 49.79 | 50.28 | 49.77 | 50.25 | 42,737 | +0.66(+1.34%) |
Nov 21, 2022 | 49.60 | 49.70 | 49.36 | 49.59 | 17,202 | -0.11(-0.22%) |
Nov 18, 2022 | 49.75 | 49.81 | 49.37 | 49.70 | 71,567 | +0.29(+0.59%) |
Nov 17, 2022 | 49.05 | 49.45 | 48.93 | 49.40 | 20,104 | -0.24(-0.49%) |
Nov 16, 2022 | 49.93 | 49.93 | 49.55 | 49.65 | 15,907 | -0.43(-0.86%) |
Nov 15, 2022 | 50.38 | 50.42 | 49.72 | 50.08 | 17,272 | +0.43(+0.87%) |
Nov 14, 2022 | 49.82 | 50.27 | 49.64 | 49.65 | 32,425 | -0.41(-0.82%) |
Nov 11, 2022 | 49.74 | 50.20 | 49.69 | 50.06 | 16,943 | +0.44(+0.89%) |
Nov 10, 2022 | 48.83 | 49.68 | 48.75 | 49.62 | 36,945 | +2.50(+5.31%) |
Nov 09, 2022 | 47.83 | 47.92 | 47.04 | 47.12 | 100,804 | -0.96(-1.99%) |
Nov 08, 2022 | 47.89 | 48.44 | 47.79 | 48.07 | 50,597 | +0.29(+0.61%) |
Nov 07, 2022 | 47.55 | 47.81 | 47.32 | 47.78 | 26,277 | +0.48(+1.01%) |
Nov 04, 2022 | 47.38 | 47.54 | 46.67 | 47.30 | 38,047 | +0.62(+1.32%) |
Nov 03, 2022 | 46.56 | 47.02 | 46.26 | 46.69 | 50,104 | -0.34(-0.73%) |
Nov 02, 2022 | 48.16 | 46.99 | 47.03 | 75,877 | -1.19(-2.47%) | |
Nov 01, 2022 | 48.77 | 48.77 | 48.05 | 48.22 | 77,898 | -0.03(-0.06%) |
Oct 31, 2022 | 48.30 | 48.52 | 48.18 | 48.25 | 51,015 | -0.27(-0.56%) |
Oct 28, 2022 | 47.46 | 48.56 | 47.46 | 48.52 | 36,681 | +1.06(+2.24%) |
Oct 27, 2022 | 47.75 | 48.07 | 47.42 | 47.46 | 54,037 | -0.18(-0.37%) |
Oct 26, 2022 | 47.61 | 48.18 | 47.56 | 47.63 | 45,907 | -0.12(-0.25%) |
Oct 25, 2022 | 46.99 | 47.80 | 46.99 | 47.75 | 52,772 | +0.78(+1.66%) |
Oct 24, 2022 | 46.68 | 47.10 | 46.58 | 46.97 | 29,191 | +0.56(+1.20%) |
Oct 21, 2022 | 45.16 | 46.49 | 45.16 | 46.41 | 25,754 | +1.05(+2.30%) |
Oct 20, 2022 | 45.79 | 46.18 | 45.25 | 45.37 | 25,879 | -0.39(-0.85%) |
Oct 19, 2022 | 45.93 | 46.20 | 45.51 | 45.76 | 45,387 | -0.46(-0.99%) |
Oct 18, 2022 | 46.50 | 46.70 | 45.80 | 46.22 | 37,205 | +0.57(+1.24%) |
Oct 17, 2022 | 45.33 | 45.76 | 45.33 | 45.65 | 105,521 | +1.07(+2.41%) |
Oct 14, 2022 | 45.95 | 45.98 | 44.51 | 44.58 | 37,329 | -1.01(-2.21%) |
Oct 13, 2022 | 43.57 | 45.78 | 43.52 | 45.58 | 43,540 | +1.08(+2.44%) |
Oct 12, 2022 | 44.70 | 44.83 | 44.48 | 44.50 | 350,598 | -0.21(-0.46%) |
Oct 11, 2022 | 44.71 | 45.27 | 44.43 | 44.70 | 55,306 | -0.26(-0.59%) |
Oct 10, 2022 | 45.46 | 45.46 | 44.66 | 44.97 | 250,027 | -0.31(-0.69%) |
Oct 07, 2022 | 46.03 | 46.03 | 45.03 | 45.28 | 71,755 | -1.22(-2.63%) |
Oct 06, 2022 | 46.82 | 47.09 | 46.45 | 46.50 | 154,697 | -0.50(-1.06%) |
Oct 05, 2022 | 46.63 | 47.25 | 46.34 | 47.00 | 177,077 | -0.08(-0.17%) |
Oct 04, 2022 | 46.32 | 47.11 | 46.32 | 47.08 | 26,740 | +1.43(+3.12%) |
Oct 03, 2022 | 44.91 | 45.84 | 44.86 | 45.65 | 36,734 | +1.27(+2.86%) |
Sep 30, 2022 | 44.84 | 45.36 | 44.36 | 44.38 | 51,479 | -0.57(-1.26%) |
Sep 29, 2022 | 45.39 | 45.39 | 44.68 | 44.95 | 31,299 | -0.92(-2.00%) |
Sep 28, 2022 | 45.04 | 46.04 | 45.00 | 45.87 | 41,638 | +0.98(+2.18%) |
Sep 27, 2022 | 45.45 | 45.62 | 44.65 | 44.89 | 72,677 | -0.13(-0.28%) |
Sep 26, 2022 | 45.41 | 45.63 | 44.92 | 45.02 | 42,072 | -0.55(-1.20%) |
Sep 23, 2022 | 45.93 | 45.93 | 45.02 | 45.56 | 44,985 | -0.78(-1.69%) |
Sep 22, 2022 | 46.74 | 46.74 | 46.31 | 46.35 | 35,029 | -0.53(-1.13%) |
Sep 21, 2022 | 47.93 | 48.21 | 46.87 | 46.87 | 44,856 | -0.78(-1.64%) |
Sep 20, 2022 | 47.94 | 47.94 | 47.33 | 47.65 | 31,947 | -0.61(-1.26%) |
Sep 19, 2022 | 47.50 | 48.26 | 47.50 | 48.26 | 20,633 | +0.37(+0.78%) |
Sep 16, 2022 | 47.94 | 47.96 | 47.51 | 47.89 | 27,049 | -0.47(-0.97%) |
Sep 15, 2022 | 48.68 | 48.99 | 48.19 | 48.36 | 71,199 | -0.45(-0.92%) |
Sep 14, 2022 | 48.85 | 48.98 | 48.45 | 48.81 | 27,052 | +0.03(+0.06%) |
Sep 13, 2022 | 49.69 | 49.73 | 48.66 | 48.78 | 20,949 | -2.05(-4.04%) |
Sep 12, 2022 | 50.63 | 50.94 | 50.58 | 50.83 | 52,094 | +0.47(+0.93%) |
Sep 09, 2022 | 49.94 | 50.44 | 49.93 | 50.36 | 22,907 | +0.74(+1.50%) |
Sep 08, 2022 | 48.92 | 49.62 | 48.81 | 49.62 | 21,701 | +0.38(+0.77%) |
Sep 07, 2022 | 48.28 | 49.28 | 48.28 | 49.24 | 15,978 | +0.93(+1.92%) |
Sep 06, 2022 | 48.62 | 48.66 | 48.05 | 48.31 | 17,750 | -0.18(-0.36%) |
Sep 02, 2022 | 49.34 | 49.55 | 48.34 | 48.48 | 13,177 | -0.41(-0.84%) |
Sep 01, 2022 | 48.60 | 48.94 | 48.19 | 48.90 | 55,196 | +0.03(+0.06%) |
Aug 31, 2022 | 49.39 | 49.41 | 48.85 | 48.87 | 18,429 | -0.36(-0.73%) |
Aug 30, 2022 | 49.87 | 49.87 | 49.09 | 49.23 | 16,678 | -0.55(-1.10%) |
Aug 29, 2022 | 49.75 | 50.15 | 49.66 | 49.77 | 40,037 | -0.31(-0.62%) |
Aug 26, 2022 | 51.81 | 51.81 | 50.09 | 50.09 | 30,446 | -1.66(-3.21%) |
Aug 25, 2022 | 51.15 | 51.79 | 51.14 | 51.75 | 55,983 | +0.77(+1.51%) |
Aug 24, 2022 | 50.75 | 51.16 | 50.75 | 50.98 | 35,038 | +0.13(+0.25%) |
Aug 23, 2022 | 50.88 | 51.06 | 50.81 | 50.85 | 73,075 | -0.09(-0.17%) |
Aug 22, 2022 | 51.41 | 51.41 | 50.81 | 50.94 | 14,891 | -1.08(-2.08%) |
Aug 19, 2022 | 52.40 | 52.40 | 51.91 | 52.02 | 17,173 | -0.66(-1.26%) |
Aug 18, 2022 | 52.56 | 52.75 | 52.41 | 52.69 | 34,706 | +0.20(+0.37%) |
Aug 17, 2022 | 52.46 | 52.75 | 52.29 | 52.49 | 22,840 | -0.39(-0.74%) |
Aug 16, 2022 | 52.60 | 53.12 | 52.60 | 52.88 | 17,021 | +0.10(+0.19%) |
Aug 15, 2022 | 52.32 | 52.80 | 52.32 | 52.78 | 32,521 | +0.21(+0.39%) |
Aug 12, 2022 | 52.01 | 52.58 | 51.99 | 52.58 | 25,249 | +0.83(+1.60%) |
Aug 11, 2022 | 52.06 | 52.27 | 51.71 | 51.75 | 33,122 | +0.11(+0.21%) |
Aug 10, 2022 | 51.36 | 51.69 | 51.31 | 51.64 | 31,962 | +1.06(+2.11%) |
Aug 09, 2022 | 50.74 | 50.74 | 50.44 | 50.58 | 22,057 | -0.24(-0.48%) |
Aug 08, 2022 | 51.00 | 51.27 | 50.70 | 50.82 | 17,802 | +0.04(+0.08%) |
Aug 05, 2022 | 50.26 | 50.79 | 50.23 | 50.78 | 21,817 | +0.04(+0.08%) |
Aug 04, 2022 | 50.83 | 50.83 | 50.62 | 50.74 | 54,420 | -0.07(-0.13%) |
Aug 03, 2022 | 50.40 | 50.93 | 50.35 | 50.81 | 40,041 | +0.64(+1.29%) |
Aug 02, 2022 | 50.35 | 50.69 | 50.03 | 50.17 | 32,882 | -0.34(-0.68%) |
Aug 01, 2022 | 50.29 | 50.71 | 50.20 | 50.51 | 52,662 | -0.11(-0.21%) |
Jul 29, 2022 | 50.17 | 50.73 | 50.17 | 50.61 | 50,884 | +0.66(+1.33%) |
Jul 28, 2022 | 49.46 | 49.99 | 49.05 | 49.95 | 20,697 | +0.64(+1.29%) |
Jul 27, 2022 | 48.56 | 49.51 | 48.56 | 49.32 | 51,384 | +1.11(+2.31%) |
Jul 26, 2022 | 48.47 | 48.47 | 48.08 | 48.20 | 153,188 | -0.52(-1.06%) |
Jul 25, 2022 | 48.66 | 48.77 | 48.51 | 48.72 | 24,497 | +0.13(+0.26%) |
Jul 22, 2022 | 49.06 | 49.07 | 48.40 | 48.59 | 41,714 | -0.43(-0.88%) |
Jul 21, 2022 | 48.52 | 49.04 | 48.26 | 49.02 | 21,831 | +0.42(+0.86%) |
Jul 20, 2022 | 48.39 | 48.76 | 48.25 | 48.60 | 23,764 | +0.29(+0.61%) |
Jul 19, 2022 | 47.52 | 48.34 | 47.52 | 48.31 | 27,424 | +1.25(+2.66%) |
Jul 18, 2022 | 47.77 | 47.77 | 46.90 | 47.06 | 20,876 | -0.31(-0.66%) |
Jul 15, 2022 | 47.04 | 47.37 | 46.81 | 47.37 | 20,727 | +0.94(+2.02%) |
Jul 14, 2022 | 46.13 | 46.50 | 45.71 | 46.43 | 26,239 | -0.27(-0.59%) |
Jul 13, 2022 | 46.30 | 46.99 | 46.26 | 46.71 | 51,534 | -0.23(-0.50%) |
Jul 12, 2022 | 47.17 | 47.51 | 46.75 | 46.94 | 43,157 | -0.34(-0.72%) |
Jul 11, 2022 | 47.48 | 47.55 | 47.23 | 47.28 | 36,399 | -0.52(-1.08%) |
Jul 08, 2022 | 47.76 | 48.01 | 47.50 | 47.80 | 36,980 | -0.04(-0.08%) |
Jul 07, 2022 | 47.47 | 47.94 | 47.47 | 47.84 | 143,681 | +0.70(+1.49%) |
Jul 06, 2022 | 47.16 | 47.38 | 46.77 | 47.14 | 50,259 | +0.09(+0.19%) |
Jul 05, 2022 | 46.57 | 47.05 | 46.03 | 47.05 | 33,934 | -0.01(-0.02%) |
Jul 01, 2022 | 46.46 | 47.14 | 46.16 | 47.06 | 52,603 | +0.48(+1.03%) |
Jun 30, 2022 | 46.52 | 46.96 | 46.03 | 46.58 | 56,796 | -0.37(-0.79%) |
Jun 29, 2022 | 47.16 | 47.16 | 46.72 | 46.95 | 64,559 | -0.09(-0.19%) |
Jun 28, 2022 | 48.22 | 48.38 | 47.04 | 47.04 | 26,707 | -0.84(-1.75%) |
Jun 27, 2022 | 48.09 | 48.15 | 47.76 | 47.88 | 12,477 | -0.07(-0.14%) |
Jun 24, 2022 | 46.94 | 47.95 | 46.94 | 47.95 | 49,190 | +1.45(+3.11%) |
Jun 23, 2022 | 46.25 | 46.56 | 45.91 | 46.50 | 75,520 | +0.40(+0.86%) |
Jun 22, 2022 | 45.70 | 46.53 | 45.70 | 46.10 | 86,326 | -0.06(-0.13%) |
Jun 21, 2022 | 45.79 | 46.33 | 45.79 | 46.16 | 67,015 | +0.97(+2.15%) |
Jun 17, 2022 | 45.09 | 45.48 | 44.78 | 45.19 | 30,825 | +0.15(+0.32%) |
Jun 16, 2022 | 45.66 | 45.66 | 44.78 | 45.04 | 54,086 | -1.59(-3.42%) |
Jun 15, 2022 | 46.50 | 47.19 | 45.93 | 46.63 | 40,001 | +0.54(+1.18%) |
Jun 14, 2022 | 46.57 | 46.67 | 45.74 | 46.09 | 25,840 | -0.17(-0.38%) |
Jun 13, 2022 | 46.96 | 47.09 | 46.09 | 46.26 | 30,650 | -1.92(-3.99%) |
Jun 10, 2022 | 48.84 | 48.84 | 48.15 | 48.19 | 63,291 | -1.40(-2.82%) |
Jun 09, 2022 | 50.47 | 50.67 | 49.56 | 49.59 | 23,072 | -1.13(-2.22%) |
Jun 08, 2022 | 51.12 | 51.27 | 50.71 | 50.71 | 30,048 | -0.64(-1.25%) |
Jun 07, 2022 | 50.39 | 51.41 | 50.39 | 51.35 | 55,794 | +0.45(+0.88%) |
Jun 06, 2022 | 51.14 | 51.36 | 50.79 | 50.91 | 30,130 | +0.17(+0.34%) |
Jun 03, 2022 | 51.01 | 51.01 | 50.63 | 50.73 | 28,584 | -0.66(-1.29%) |
Jun 02, 2022 | 50.50 | 51.42 | 50.26 | 51.39 | 46,868 | +0.87(+1.73%) |
Jun 01, 2022 | 51.18 | 51.18 | 50.20 | 50.52 | 14,901 | -0.42(-0.82%) |
May 31, 2022 | 51.10 | 51.32 | 50.65 | 50.94 | 23,608 | -0.38(-0.74%) |
May 27, 2022 | 50.47 | 51.33 | 50.47 | 51.32 | 38,416 | +1.18(+2.34%) |
May 26, 2022 | 49.29 | 50.31 | 49.29 | 50.14 | 21,316 | +1.04(+2.12%) |
May 25, 2022 | 48.43 | 49.34 | 48.43 | 49.10 | 51,532 | +0.48(+0.98%) |
May 24, 2022 | 48.49 | 48.74 | 47.80 | 48.63 | 36,659 | -0.34(-0.69%) |
May 23, 2022 | 48.53 | 49.06 | 48.27 | 48.97 | 51,467 | +0.83(+1.72%) |
May 20, 2022 | 48.63 | 48.63 | 47.12 | 48.14 | 48,197 | -0.03(-0.06%) |
May 19, 2022 | 47.95 | 48.68 | 47.82 | 48.17 | 40,790 | -0.19(-0.40%) |
May 18, 2022 | 49.81 | 49.81 | 48.20 | 48.36 | 44,303 | -1.94(-3.86%) |
May 17, 2022 | 50.10 | 50.32 | 49.65 | 50.31 | 34,321 | +0.99(+2.01%) |
May 16, 2022 | 49.30 | 49.73 | 49.03 | 49.31 | 81,834 | -0.17(-0.33%) |
May 13, 2022 | 48.95 | 49.71 | 48.95 | 49.48 | 77,028 | +1.13(+2.33%) |
May 12, 2022 | 47.92 | 48.63 | 47.60 | 48.35 | 95,469 | +0.05(+0.10%) |
May 11, 2022 | 48.97 | 49.71 | 48.27 | 48.30 | 50,883 | -0.73(-1.49%) |
May 10, 2022 | 49.65 | 49.86 | 48.48 | 49.03 | 75,076 | +0.03(+0.06%) |
May 09, 2022 | 49.85 | 49.95 | 48.81 | 49.00 | 78,289 | -1.55(-3.07%) |
May 06, 2022 | 50.61 | 50.96 | 49.98 | 50.56 | 63,441 | -0.37(-0.72%) |
May 05, 2022 | 52.19 | 52.19 | 50.53 | 50.93 | 30,279 | -1.77(-3.35%) |
May 04, 2022 | 51.31 | 52.77 | 50.96 | 52.70 | 26,924 | +1.46(+2.84%) |
May 03, 2022 | 50.96 | 51.56 | 50.96 | 51.24 | 41,127 | +0.28(+0.55%) |
May 02, 2022 | 50.52 | 51.08 | 49.88 | 50.96 | 54,261 | +0.26(+0.52%) |
Apr 29, 2022 | 52.14 | 52.37 | 50.66 | 50.69 | 54,372 | -1.78(-3.39%) |
Apr 28, 2022 | 51.83 | 52.72 | 51.31 | 52.47 | 30,445 | +1.07(+2.08%) |
Apr 27, 2022 | 51.42 | 51.96 | 51.19 | 51.40 | 49,705 | +0.13(+0.25%) |
Apr 26, 2022 | 52.26 | 52.33 | 51.27 | 51.28 | 51,615 | -1.34(-2.55%) |
Apr 25, 2022 | 52.02 | 52.62 | 51.53 | 52.62 | 51,231 | +0.25(+0.48%) |
Apr 22, 2022 | 53.65 | 53.68 | 52.34 | 52.36 | 33,090 | -1.52(-2.83%) |
Apr 21, 2022 | 55.17 | 55.27 | 53.76 | 53.89 | 27,792 | -0.80(-1.46%) |
Apr 20, 2022 | 54.93 | 54.97 | 54.63 | 54.69 | 55,201 | +0.15(+0.27%) |
Apr 19, 2022 | 53.74 | 54.64 | 53.74 | 54.54 | 63,671 | +0.89(+1.67%) |
Apr 18, 2022 | 53.57 | 53.87 | 53.41 | 53.65 | 51,381 | -0.09(-0.16%) |
Apr 14, 2022 | 54.43 | 54.43 | 53.73 | 53.73 | 30,968 | -0.53(-0.98%) |
Apr 13, 2022 | 53.61 | 54.34 | 53.61 | 54.27 | 30,000 | +0.61(+1.14%) |
Apr 12, 2022 | 54.31 | 54.47 | 53.53 | 53.66 | 29,512 | -0.17(-0.32%) |
Apr 11, 2022 | 54.16 | 54.33 | 53.82 | 53.83 | 26,293 | -0.70(-1.28%) |
Apr 08, 2022 | 54.49 | 54.91 | 54.49 | 54.53 | 39,674 | -0.07(-0.12%) |
Apr 07, 2022 | 54.41 | 54.85 | 54.05 | 54.60 | 20,391 | +0.22(+0.41%) |
Apr 06, 2022 | 54.29 | 54.52 | 54.10 | 54.38 | 30,189 | -0.45(-0.81%) |
Apr 05, 2022 | 55.42 | 55.61 | 54.78 | 54.82 | 24,687 | -0.64(-1.16%) |
Apr 04, 2022 | 55.28 | 55.48 | 55.23 | 55.46 | 23,074 | +0.27(+0.49%) |
Apr 01, 2022 | 55.35 | 55.35 | 54.76 | 55.19 | 21,063 | +0.10(+0.18%) |
Mar 31, 2022 | 55.76 | 55.85 | 55.04 | 55.09 | 22,166 | -0.71(-1.27%) |
Mar 30, 2022 | 55.98 | 56.13 | 55.62 | 55.80 | 32,803 | -0.39(-0.69%) |
Mar 29, 2022 | 56.04 | 56.26 | 55.73 | 56.19 | 46,666 | +0.74(+1.33%) |
Mar 28, 2022 | 55.18 | 55.47 | 54.84 | 55.45 | 18,236 | +0.24(+0.44%) |
Mar 25, 2022 | 55.08 | 55.21 | 54.80 | 55.21 | 24,517 | +0.30(+0.55%) |
Mar 24, 2022 | 54.41 | 54.91 | 54.30 | 54.91 | 30,563 | +0.70(+1.29%) |
Mar 23, 2022 | 54.55 | 54.73 | 54.21 | 54.21 | 31,115 | -0.68(-1.24%) |
Mar 22, 2022 | 54.48 | 55.01 | 54.48 | 54.89 | 40,403 | +0.49(+0.89%) |
Mar 21, 2022 | 54.42 | 54.54 | 53.97 | 54.40 | 40,126 | -0.03(-0.05%) |
Mar 18, 2022 | 53.71 | 54.45 | 53.63 | 54.43 | 46,900 | +0.58(+1.08%) |
Mar 17, 2022 | 53.06 | 53.85 | 52.96 | 53.85 | 126,509 | +0.68(+1.28%) |
Mar 16, 2022 | 52.60 | 53.17 | 51.99 | 53.17 | 51,104 | +1.13(+2.16%) |
Mar 15, 2022 | 51.34 | 52.11 | 51.34 | 52.04 | 49,042 | +0.97(+1.90%) |
Mar 14, 2022 | 51.49 | 51.89 | 50.93 | 51.07 | 13,901 | -0.35(-0.69%) |
Mar 11, 2022 | 52.31 | 52.42 | 51.43 | 51.43 | 24,321 | -0.58(-1.11%) |
Mar 10, 2022 | 51.71 | 52.11 | 51.48 | 52.01 | 33,373 | -0.16(-0.30%) |
Mar 09, 2022 | 51.91 | 52.43 | 51.91 | 52.16 | 46,887 | +1.23(+2.42%) |
Mar 08, 2022 | 51.32 | 52.13 | 50.86 | 50.93 | 40,730 | -0.39(-0.76%) |
Mar 07, 2022 | 52.64 | 52.64 | 51.27 | 51.32 | 54,694 | -1.57(-2.98%) |
Mar 04, 2022 | 52.99 | 52.99 | 52.38 | 52.89 | 27,279 | -0.38(-0.71%) |
Mar 03, 2022 | 53.87 | 53.87 | 53.03 | 53.27 | 27,502 | -0.26(-0.48%) |
Mar 02, 2022 | 52.70 | 53.71 | 52.70 | 53.53 | 1,214,551 | +1.10(+2.10%) |
Mar 01, 2022 | 53.35 | 53.42 | 52.18 | 52.42 | 81,786 | -0.88(-1.66%) |
Feb 28, 2022 | 53.02 | 53.52 | 52.71 | 53.31 | 33,375 | -0.21(-0.40%) |
Feb 25, 2022 | 52.36 | 53.52 | 52.84 | 53.52 | 21,082 | +1.26(+2.41%) |
Feb 24, 2022 | 50.44 | 52.31 | 50.29 | 52.26 | 49,849 | +0.70(+1.36%) |
Feb 23, 2022 | 52.77 | 52.86 | 51.53 | 51.56 | 83,403 | -0.90(-1.72%) |
Feb 22, 2022 | 52.77 | 53.19 | 52.17 | 52.46 | 27,884 | -0.56(-1.06%) |
Feb 18, 2022 | 53.03 | 0 | -0.34(-0.64%) | |||
Feb 17, 2022 | 54.06 | 54.06 | 53.30 | 53.37 | 24,027 | -1.11(-2.03%) |
Feb 16, 2022 | 54.11 | 54.62 | 54.00 | 54.47 | 69,755 | +0.09(+0.16%) |
Feb 15, 2022 | 53.99 | 54.44 | 53.99 | 54.39 | 24,536 | +0.85(+1.58%) |
Feb 14, 2022 | 53.73 | 53.87 | 53.22 | 53.54 | 59,979 | -0.28(-0.52%) |
Feb 11, 2022 | 54.89 | 55.03 | 53.68 | 53.82 | 30,481 | -1.01(-1.84%) |
Feb 10, 2022 | 55.04 | 55.82 | 54.57 | 54.83 | 50,764 | -0.87(-1.57%) |
Feb 09, 2022 | 55.44 | 55.75 | 55.44 | 55.71 | 46,525 | +0.82(+1.49%) |
Feb 08, 2022 | 54.39 | 54.95 | 54.33 | 54.89 | 42,420 | +0.53(+0.98%) |
Feb 07, 2022 | 54.51 | 54.79 | 54.24 | 54.36 | 39,956 | -0.08(-0.14%) |
Feb 04, 2022 | 54.33 | 54.94 | 53.90 | 54.43 | 33,340 | +0.17(+0.30%) |
Feb 03, 2022 | 54.83 | 54.23 | 54.27 | 32,481 | -1.19(-2.15%) | |
Feb 02, 2022 | 55.27 | 55.52 | 55.03 | 55.46 | 60,178 | +0.46(+0.83%) |