Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 50.53 | 50.65 | 49.39 | 50.38 | 1,249,816 | -0.09(-0.17%) |
Jan 30, 2023 | 51.16 | 51.51 | 50.16 | 50.47 | 2,693,178 | -0.75(-1.47%) |
Jan 27, 2023 | 51.14 | 51.64 | 51.08 | 51.22 | 558,355 | -0.08(-0.15%) |
Jan 26, 2023 | 51.04 | 51.40 | 50.76 | 51.30 | 629,475 | +0.49(+0.97%) |
Jan 25, 2023 | 51.33 | 51.33 | 50.20 | 50.81 | 783,466 | -0.22(-0.43%) |
Jan 24, 2023 | 57.13 | 57.13 | 49.06 | 51.03 | 981,961 | +0.01(+0.02%) |
Jan 23, 2023 | 50.16 | 51.26 | 49.91 | 51.02 | 1,046,142 | +1.04(+2.08%) |
Jan 20, 2023 | 49.79 | 50.14 | 49.65 | 49.98 | 464,278 | +0.22(+0.44%) |
Jan 19, 2023 | 49.39 | 49.96 | 49.23 | 49.76 | 546,322 | +0.42(+0.86%) |
Jan 18, 2023 | 50.18 | 50.21 | 49.20 | 49.34 | 586,454 | -0.34(-0.68%) |
Jan 17, 2023 | 49.86 | 50.14 | 49.58 | 49.68 | 441,183 | -0.17(-0.34%) |
Jan 13, 2023 | 50.01 | 50.13 | 49.71 | 49.85 | 344,533 | +0.01(+0.02%) |
Jan 12, 2023 | 49.34 | 49.94 | 49.02 | 49.84 | 923,506 | +0.87(+1.77%) |
Jan 11, 2023 | 48.79 | 49.10 | 48.31 | 48.97 | 601,997 | +0.44(+0.91%) |
Jan 10, 2023 | 48.83 | 49.13 | 48.32 | 48.52 | 571,485 | -0.49(-1.00%) |
Jan 09, 2023 | 49.98 | 50.01 | 48.73 | 49.02 | 772,586 | -0.53(-1.07%) |
Jan 06, 2023 | 48.60 | 49.54 | 48.56 | 49.54 | 1,314,511 | +1.23(+2.54%) |
Jan 05, 2023 | 47.64 | 48.34 | 47.24 | 48.32 | 740,950 | +0.63(+1.33%) |
Jan 04, 2023 | 47.30 | 47.88 | 47.06 | 47.69 | 694,112 | +0.34(+0.72%) |
Jan 03, 2023 | 47.37 | 47.48 | 46.82 | 47.35 | 584,336 | -0.03(-0.06%) |
Dec 30, 2022 | 46.69 | 47.51 | 46.52 | 47.37 | 644,154 | +0.43(+0.92%) |
Dec 29, 2022 | 46.40 | 47.35 | 46.40 | 46.94 | 656,181 | +0.36(+0.77%) |
Dec 28, 2022 | 46.71 | 47.08 | 46.49 | 46.58 | 803,227 | -0.45(-0.96%) |
Dec 27, 2022 | 47.20 | 47.62 | 46.96 | 47.03 | 926,252 | -0.30(-0.64%) |
Dec 23, 2022 | 46.15 | 47.49 | 46.10 | 47.34 | 1,301,026 | +1.31(+2.85%) |
Dec 22, 2022 | 46.39 | 46.52 | 45.65 | 46.02 | 969,826 | -0.38(-0.81%) |
Dec 21, 2022 | 46.73 | 46.94 | 46.35 | 46.40 | 1,015,093 | -0.10(-0.22%) |
Dec 20, 2022 | 46.50 | 47.27 | 46.50 | 46.51 | 1,081,357 | -0.26(-0.56%) |
Dec 19, 2022 | 47.66 | 47.78 | 46.45 | 46.77 | 1,397,204 | -0.85(-1.78%) |
Dec 16, 2022 | 46.85 | 47.73 | 46.76 | 47.62 | 2,730,109 | -0.08(-0.16%) |
Dec 15, 2022 | 47.17 | 47.82 | 46.94 | 47.69 | 1,453,142 | +0.17(+0.36%) |
Dec 14, 2022 | 47.41 | 47.83 | 46.93 | 47.52 | 1,014,677 | -0.07(-0.14%) |
Dec 13, 2022 | 47.50 | 47.62 | 46.60 | 47.59 | 1,339,657 | +0.54(+1.14%) |
Dec 12, 2022 | 45.78 | 47.40 | 45.77 | 47.05 | 1,078,745 | +1.30(+2.85%) |
Dec 09, 2022 | 46.76 | 46.93 | 45.68 | 45.75 | 1,039,017 | -1.19(-2.53%) |
Dec 08, 2022 | 47.62 | 47.93 | 46.72 | 46.94 | 1,112,270 | -0.56(-1.17%) |
Dec 07, 2022 | 47.86 | 48.31 | 47.19 | 47.50 | 721,151 | -0.45(-0.94%) |
Dec 06, 2022 | 48.61 | 48.95 | 47.24 | 47.95 | 610,908 | -0.78(-1.61%) |
Dec 05, 2022 | 49.63 | 49.72 | 48.41 | 48.73 | 630,396 | -0.78(-1.58%) |
Dec 02, 2022 | 48.92 | 49.61 | 48.79 | 49.52 | 617,857 | +0.25(+0.52%) |
Dec 01, 2022 | 49.71 | 50.36 | 49.18 | 49.26 | 671,257 | -0.46(-0.93%) |
Nov 30, 2022 | 49.86 | 50.26 | 49.54 | 49.72 | 1,908,217 | -0.02(-0.04%) |
Nov 29, 2022 | 48.69 | 49.78 | 48.69 | 49.74 | 1,210,493 | +1.07(+2.19%) |
Nov 28, 2022 | 48.35 | 48.72 | 48.08 | 48.68 | 719,336 | -0.25(-0.52%) |
Nov 25, 2022 | 48.87 | 49.40 | 48.81 | 48.93 | 314,306 | -0.16(-0.33%) |
Nov 23, 2022 | 49.52 | 49.70 | 48.73 | 49.09 | 802,087 | -0.91(-1.81%) |
Nov 22, 2022 | 49.03 | 50.28 | 48.60 | 50.00 | 746,946 | +1.35(+2.77%) |
Nov 21, 2022 | 48.51 | 48.65 | 47.78 | 48.65 | 691,612 | -0.33(-0.67%) |
Nov 18, 2022 | 48.13 | 48.98 | 47.88 | 48.98 | 429,676 | +0.50(+1.03%) |
Nov 17, 2022 | 48.42 | 48.69 | 48.14 | 48.48 | 602,122 | -0.54(-1.10%) |
Nov 16, 2022 | 48.60 | 49.31 | 48.18 | 49.02 | 809,019 | -0.10(-0.21%) |
Nov 15, 2022 | 50.26 | 50.53 | 48.85 | 49.12 | 1,168,472 | -1.03(-2.05%) |
Nov 14, 2022 | 50.23 | 50.85 | 49.84 | 50.15 | 1,066,096 | +0.14(+0.28%) |
Nov 11, 2022 | 49.53 | 50.02 | 49.42 | 50.01 | 868,497 | +0.56(+1.13%) |
Nov 10, 2022 | 48.77 | 49.45 | 48.45 | 49.45 | 743,704 | +1.26(+2.62%) |
Nov 09, 2022 | 49.00 | 49.31 | 48.16 | 48.19 | 745,037 | -1.09(-2.22%) |
Nov 08, 2022 | 48.66 | 49.53 | 48.18 | 49.28 | 1,015,015 | +0.80(+1.65%) |
Nov 07, 2022 | 48.70 | 49.19 | 48.35 | 48.48 | 906,481 | -0.21(-0.43%) |
Nov 04, 2022 | 49.18 | 49.53 | 48.53 | 48.69 | 1,270,021 | -0.06(-0.12%) |
Nov 03, 2022 | 48.53 | 49.01 | 48.34 | 48.74 | 845,064 | +0.13(+0.27%) |
Nov 02, 2022 | 49.62 | 49.62 | 48.37 | 48.61 | 1,006,930 | -0.94(-1.90%) |
Nov 01, 2022 | 50.29 | 50.31 | 49.40 | 49.56 | 1,324,303 | -0.33(-0.67%) |
Oct 31, 2022 | 49.10 | 50.06 | 49.01 | 49.89 | 1,028,270 | +0.75(+1.52%) |
Oct 28, 2022 | 49.11 | 49.58 | 48.67 | 49.14 | 1,136,592 | +0.23(+0.47%) |
Oct 27, 2022 | 48.33 | 49.01 | 47.91 | 48.91 | 1,037,770 | +1.06(+2.22%) |
Oct 26, 2022 | 47.75 | 47.91 | 47.30 | 47.85 | 860,704 | +0.50(+1.05%) |
Oct 25, 2022 | 46.71 | 47.71 | 46.56 | 47.35 | 673,384 | +0.68(+1.45%) |
Oct 24, 2022 | 46.84 | 47.06 | 46.16 | 46.67 | 697,165 | -0.03(-0.06%) |
Oct 21, 2022 | 46.01 | 47.00 | 45.79 | 46.70 | 972,008 | +0.78(+1.69%) |
Oct 20, 2022 | 46.37 | 46.37 | 45.43 | 45.92 | 1,270,847 | -0.23(-0.50%) |
Oct 19, 2022 | 46.92 | 47.19 | 45.76 | 46.15 | 959,672 | -0.86(-1.83%) |
Oct 18, 2022 | 46.47 | 47.14 | 46.13 | 47.01 | 2,268,406 | +0.68(+1.46%) |
Oct 17, 2022 | 45.97 | 46.48 | 45.38 | 46.34 | 681,174 | +0.61(+1.33%) |
Oct 14, 2022 | 45.41 | 46.03 | 45.05 | 45.73 | 902,522 | +0.30(+0.65%) |
Oct 13, 2022 | 44.20 | 46.00 | 44.12 | 45.43 | 1,250,279 | +0.96(+2.16%) |
Oct 12, 2022 | 43.98 | 45.04 | 43.77 | 44.47 | 1,370,332 | +0.19(+0.44%) |
Oct 11, 2022 | 43.10 | 44.85 | 43.05 | 44.28 | 981,303 | +0.82(+1.89%) |
Oct 10, 2022 | 44.43 | 45.04 | 43.45 | 43.45 | 1,094,816 | -0.72(-1.63%) |
Oct 07, 2022 | 44.29 | 44.87 | 43.83 | 44.18 | 762,730 | +0.09(+0.21%) |
Oct 06, 2022 | 44.62 | 44.64 | 43.70 | 44.08 | 1,023,921 | -0.54(-1.20%) |
Oct 05, 2022 | 44.86 | 45.24 | 43.92 | 44.62 | 1,148,592 | -0.60(-1.33%) |
Oct 04, 2022 | 44.72 | 45.41 | 44.38 | 45.22 | 838,594 | +1.11(+2.52%) |
Oct 03, 2022 | 44.59 | 45.14 | 43.52 | 44.11 | 871,033 | +0.18(+0.40%) |
Sep 30, 2022 | 44.22 | 45.05 | 43.85 | 43.94 | 981,721 | -0.29(-0.65%) |
Sep 29, 2022 | 44.39 | 44.64 | 43.44 | 44.22 | 711,696 | -0.32(-0.73%) |
Sep 28, 2022 | 43.28 | 44.69 | 43.28 | 44.55 | 1,004,675 | +1.54(+3.59%) |
Sep 27, 2022 | 42.85 | 43.76 | 42.41 | 43.00 | 1,216,386 | +0.75(+1.77%) |
Sep 26, 2022 | 42.63 | 43.21 | 42.10 | 42.25 | 955,391 | -0.70(-1.64%) |
Sep 23, 2022 | 44.93 | 44.93 | 42.59 | 42.96 | 1,442,578 | -2.79(-6.10%) |
Sep 22, 2022 | 46.25 | 46.55 | 45.75 | 45.75 | 829,893 | -0.34(-0.74%) |
Sep 21, 2022 | 47.25 | 47.47 | 46.07 | 46.09 | 471,529 | -0.76(-1.62%) |
Sep 20, 2022 | 46.77 | 47.03 | 46.25 | 46.85 | 510,007 | -0.29(-0.61%) |
Sep 19, 2022 | 46.36 | 47.20 | 46.00 | 47.14 | 491,384 | +0.22(+0.47%) |
Sep 16, 2022 | 47.28 | 47.33 | 46.38 | 46.91 | 909,879 | -0.78(-1.63%) |
Sep 15, 2022 | 48.11 | 48.24 | 47.68 | 47.69 | 584,979 | -0.62(-1.28%) |
Sep 14, 2022 | 47.36 | 48.48 | 47.36 | 48.31 | 1,059,304 | +1.18(+2.51%) |
Sep 13, 2022 | 47.47 | 48.09 | 47.13 | 47.13 | 693,323 | -0.58(-1.22%) |
Sep 12, 2022 | 47.18 | 47.92 | 47.05 | 47.71 | 700,171 | +0.84(+1.80%) |
Sep 09, 2022 | 46.88 | 47.26 | 46.60 | 46.87 | 1,088,676 | +0.44(+0.96%) |
Sep 08, 2022 | 46.43 | 46.57 | 45.82 | 46.42 | 748,135 | -0.08(-0.18%) |
Sep 07, 2022 | 46.24 | 46.56 | 46.14 | 46.51 | 750,775 | -0.43(-0.93%) |
Sep 06, 2022 | 47.92 | 47.97 | 46.68 | 46.94 | 638,643 | -0.63(-1.32%) |
Sep 02, 2022 | 47.81 | 47.95 | 47.07 | 47.57 | 633,374 | +0.30(+0.63%) |
Sep 01, 2022 | 47.38 | 47.61 | 46.73 | 47.27 | 556,377 | -0.47(-0.99%) |
Aug 31, 2022 | 47.63 | 48.05 | 47.28 | 47.75 | 745,774 | -0.31(-0.64%) |
Aug 30, 2022 | 48.46 | 48.49 | 47.66 | 48.05 | 916,711 | -0.72(-1.48%) |
Aug 29, 2022 | 48.21 | 48.95 | 48.00 | 48.77 | 638,218 | +0.15(+0.30%) |
Aug 26, 2022 | 48.88 | 49.10 | 48.32 | 48.62 | 544,694 | -0.38(-0.77%) |
Aug 25, 2022 | 48.78 | 49.00 | 48.40 | 49.00 | 687,334 | +0.50(+1.03%) |
Aug 24, 2022 | 48.43 | 48.69 | 48.14 | 48.50 | 767,342 | +0.23(+0.48%) |
Aug 23, 2022 | 48.03 | 48.49 | 47.75 | 48.27 | 719,235 | +0.63(+1.32%) |
Aug 22, 2022 | 47.27 | 48.05 | 47.24 | 47.64 | 667,413 | -0.32(-0.67%) |
Aug 19, 2022 | 48.18 | 48.51 | 47.96 | 47.97 | 712,197 | -0.58(-1.20%) |
Aug 18, 2022 | 48.50 | 48.97 | 48.25 | 48.55 | 623,257 | +0.31(+0.63%) |
Aug 17, 2022 | 48.31 | 48.62 | 48.07 | 48.24 | 746,920 | -0.23(-0.48%) |
Aug 16, 2022 | 48.37 | 48.77 | 48.32 | 48.48 | 744,215 | +0.09(+0.19%) |
Aug 15, 2022 | 46.94 | 48.38 | 46.94 | 48.38 | 1,085,097 | +0.63(+1.32%) |
Aug 12, 2022 | 47.23 | 47.92 | 47.23 | 47.75 | 1,115,244 | +0.75(+1.59%) |
Aug 11, 2022 | 46.91 | 47.62 | 46.72 | 47.01 | 1,149,872 | +0.62(+1.34%) |
Aug 10, 2022 | 46.24 | 46.95 | 45.86 | 46.39 | 938,681 | +0.47(+1.03%) |
Aug 09, 2022 | 46.08 | 46.53 | 45.83 | 45.91 | 819,118 | -0.21(-0.46%) |
Aug 08, 2022 | 46.18 | 46.84 | 45.74 | 46.13 | 1,135,306 | -0.06(-0.12%) |
Aug 05, 2022 | 45.78 | 46.68 | 45.49 | 46.18 | 797,513 | +0.06(+0.12%) |
Aug 04, 2022 | 46.78 | 47.03 | 45.90 | 46.13 | 1,242,070 | -1.08(-2.28%) |
Aug 03, 2022 | 47.49 | 47.49 | 46.58 | 47.20 | 1,391,442 | -0.02(-0.04%) |
Aug 02, 2022 | 47.31 | 47.43 | 46.43 | 47.22 | 1,070,181 | +0.09(+0.19%) |
Aug 01, 2022 | 46.59 | 47.43 | 46.29 | 47.13 | 995,438 | +0.45(+0.97%) |
Jul 29, 2022 | 46.92 | 47.27 | 46.59 | 46.68 | 1,638,962 | +0.26(+0.57%) |
Jul 28, 2022 | 46.84 | 46.84 | 45.54 | 46.41 | 1,918,950 | +0.32(+0.69%) |
Jul 27, 2022 | 45.92 | 46.26 | 45.25 | 46.10 | 1,083,663 | +0.57(+1.25%) |
Jul 26, 2022 | 45.54 | 46.14 | 45.39 | 45.53 | 995,136 | +0.27(+0.60%) |
Jul 25, 2022 | 44.86 | 45.32 | 44.43 | 45.25 | 1,246,289 | +0.93(+2.11%) |
Jul 22, 2022 | 45.23 | 45.53 | 44.27 | 44.32 | 749,220 | -0.67(-1.49%) |
Jul 21, 2022 | 44.72 | 45.13 | 44.17 | 44.99 | 787,676 | -0.12(-0.26%) |
Jul 20, 2022 | 45.49 | 45.54 | 44.86 | 45.11 | 749,883 | -0.52(-1.13%) |
Jul 19, 2022 | 44.80 | 45.76 | 44.80 | 45.63 | 703,580 | +1.14(+2.57%) |
Jul 18, 2022 | 44.76 | 45.07 | 44.20 | 44.48 | 970,134 | +0.00(+0.00%) |
Jul 15, 2022 | 44.31 | 44.52 | 43.75 | 44.48 | 895,032 | +0.58(+1.32%) |
Jul 14, 2022 | 43.05 | 43.97 | 42.42 | 43.90 | 1,047,196 | -0.07(-0.16%) |
Jul 13, 2022 | 42.92 | 44.07 | 42.92 | 43.98 | 614,349 | +0.70(+1.61%) |
Jul 12, 2022 | 43.25 | 44.14 | 42.89 | 43.28 | 988,640 | -0.49(-1.12%) |
Jul 11, 2022 | 42.88 | 43.81 | 42.48 | 43.77 | 636,634 | +0.62(+1.43%) |
Jul 08, 2022 | 42.96 | 43.78 | 42.72 | 43.15 | 1,314,664 | +0.24(+0.55%) |
Jul 07, 2022 | 42.27 | 43.43 | 42.11 | 42.92 | 1,289,654 | +1.30(+3.11%) |
Jul 06, 2022 | 42.58 | 42.80 | 40.59 | 41.62 | 1,398,767 | -1.19(-2.77%) |
Jul 05, 2022 | 43.41 | 43.41 | 41.70 | 42.81 | 1,431,739 | -0.86(-1.97%) |
Jul 01, 2022 | 43.32 | 43.75 | 42.94 | 43.67 | 948,383 | +0.38(+0.88%) |
Jun 30, 2022 | 43.05 | 43.79 | 43.05 | 43.29 | 1,414,200 | -0.35(-0.81%) |
Jun 29, 2022 | 44.31 | 44.68 | 43.63 | 43.64 | 1,214,193 | -0.40(-0.91%) |
Jun 28, 2022 | 43.90 | 44.56 | 43.64 | 44.04 | 1,255,860 | +0.92(+2.14%) |
Jun 27, 2022 | 43.37 | 43.97 | 43.02 | 43.11 | 2,088,143 | +0.05(+0.11%) |
Jun 24, 2022 | 43.33 | 43.62 | 42.97 | 43.07 | 1,400,630 | +0.12(+0.27%) |
Jun 23, 2022 | 43.64 | 43.79 | 41.93 | 42.95 | 1,712,956 | -0.37(-0.86%) |
Jun 22, 2022 | 43.55 | 43.93 | 43.21 | 43.32 | 1,445,915 | -1.32(-2.96%) |
Jun 21, 2022 | 43.67 | 44.84 | 43.54 | 44.65 | 2,106,053 | +1.80(+4.21%) |
Jun 17, 2022 | 43.23 | 43.78 | 41.98 | 42.84 | 1,993,170 | -0.46(-1.07%) |
Jun 16, 2022 | 43.97 | 44.47 | 42.76 | 43.30 | 2,157,403 | -1.46(-3.26%) |
Jun 15, 2022 | 45.95 | 46.50 | 44.58 | 44.76 | 1,810,410 | -1.19(-2.58%) |
Jun 14, 2022 | 46.96 | 47.78 | 45.87 | 45.95 | 1,968,279 | -0.82(-1.76%) |
Jun 13, 2022 | 47.00 | 47.57 | 46.10 | 46.78 | 1,955,245 | -1.33(-2.77%) |
Jun 10, 2022 | 48.06 | 48.72 | 47.66 | 48.11 | 1,201,673 | -0.23(-0.47%) |
Jun 09, 2022 | 47.60 | 48.58 | 47.60 | 48.34 | 958,701 | +0.09(+0.19%) |
Jun 08, 2022 | 48.28 | 48.53 | 47.73 | 48.24 | 615,147 | -0.14(-0.28%) |
Jun 07, 2022 | 47.43 | 48.44 | 47.43 | 48.38 | 1,027,193 | +0.72(+1.50%) |
Jun 06, 2022 | 47.26 | 47.70 | 46.85 | 47.66 | 559,450 | +0.25(+0.54%) |
Jun 03, 2022 | 47.22 | 47.77 | 47.08 | 47.41 | 691,105 | +0.05(+0.11%) |
Jun 02, 2022 | 47.81 | 47.83 | 46.92 | 47.36 | 888,384 | -0.10(-0.21%) |
Jun 01, 2022 | 46.96 | 47.80 | 46.13 | 47.46 | 877,813 | +0.60(+1.28%) |
May 31, 2022 | 46.50 | 47.41 | 46.30 | 46.86 | 1,199,257 | +0.69(+1.49%) |
May 27, 2022 | 45.53 | 46.40 | 45.42 | 46.17 | 610,541 | +0.53(+1.17%) |
May 26, 2022 | 45.63 | 46.05 | 45.35 | 45.63 | 783,442 | +0.34(+0.76%) |
May 25, 2022 | 44.65 | 45.78 | 44.51 | 45.29 | 1,018,528 | +1.03(+2.33%) |
May 24, 2022 | 43.79 | 44.28 | 43.28 | 44.26 | 756,351 | +0.34(+0.76%) |
May 23, 2022 | 44.11 | 44.49 | 43.74 | 43.92 | 957,637 | -0.05(-0.10%) |
May 20, 2022 | 44.40 | 44.55 | 43.42 | 43.97 | 612,870 | -0.24(-0.53%) |
May 19, 2022 | 44.58 | 44.80 | 43.84 | 44.20 | 1,040,480 | -0.81(-1.79%) |
May 18, 2022 | 45.82 | 45.94 | 44.37 | 45.01 | 1,107,045 | -0.82(-1.80%) |
May 17, 2022 | 45.23 | 46.17 | 45.08 | 45.83 | 1,321,474 | +1.00(+2.22%) |
May 16, 2022 | 44.20 | 45.17 | 44.20 | 44.84 | 891,923 | +0.81(+1.83%) |
May 13, 2022 | 44.05 | 45.27 | 43.76 | 44.03 | 1,886,672 | +0.64(+1.48%) |
May 12, 2022 | 43.01 | 43.73 | 42.72 | 43.39 | 1,563,103 | +0.29(+0.67%) |
May 11, 2022 | 43.47 | 44.42 | 43.01 | 43.10 | 2,038,154 | -0.08(-0.19%) |
May 10, 2022 | 43.68 | 44.07 | 42.51 | 43.18 | 1,152,955 | -0.26(-0.60%) |
May 09, 2022 | 43.96 | 43.96 | 43.24 | 43.44 | 2,160,735 | -1.05(-2.36%) |
May 06, 2022 | 44.10 | 45.16 | 43.62 | 44.49 | 2,059,080 | +0.17(+0.39%) |
May 05, 2022 | 45.44 | 45.57 | 43.30 | 44.32 | 2,750,554 | -1.93(-4.17%) |
May 04, 2022 | 45.31 | 46.30 | 44.73 | 46.25 | 1,124,606 | +1.43(+3.20%) |
May 03, 2022 | 43.61 | 45.01 | 43.61 | 44.82 | 1,115,696 | +1.30(+2.98%) |
May 02, 2022 | 43.74 | 43.89 | 42.89 | 43.52 | 1,591,422 | -0.39(-0.89%) |
Apr 29, 2022 | 45.32 | 45.75 | 43.59 | 43.91 | 1,843,845 | -1.45(-3.20%) |
Apr 28, 2022 | 44.62 | 45.59 | 44.13 | 45.36 | 1,619,614 | +0.91(+2.04%) |
Apr 27, 2022 | 45.02 | 45.11 | 43.94 | 44.46 | 1,301,072 | -0.17(-0.38%) |
Apr 26, 2022 | 44.86 | 45.28 | 44.38 | 44.63 | 1,381,536 | -0.16(-0.36%) |
Apr 25, 2022 | 44.84 | 45.37 | 43.07 | 44.79 | 1,437,140 | -0.61(-1.35%) |
Apr 22, 2022 | 46.26 | 47.32 | 45.03 | 45.40 | 1,448,079 | -1.07(-2.29%) |
Apr 21, 2022 | 47.05 | 47.28 | 46.23 | 46.47 | 892,047 | -0.62(-1.32%) |
Apr 20, 2022 | 46.34 | 47.47 | 46.13 | 47.09 | 974,056 | +0.84(+1.82%) |
Apr 19, 2022 | 45.58 | 46.52 | 45.55 | 46.24 | 1,470,706 | +0.64(+1.40%) |
Apr 18, 2022 | 45.32 | 45.90 | 45.12 | 45.60 | 1,291,456 | +0.49(+1.08%) |
Apr 14, 2022 | 45.12 | 45.44 | 44.93 | 45.12 | 1,127,526 | +0.04(+0.08%) |
Apr 13, 2022 | 44.40 | 45.38 | 44.40 | 45.08 | 1,994,451 | +0.68(+1.54%) |
Apr 12, 2022 | 43.33 | 44.46 | 43.33 | 44.40 | 1,204,352 | +1.19(+2.75%) |
Apr 11, 2022 | 43.47 | 43.72 | 43.15 | 43.21 | 1,405,326 | -0.52(-1.18%) |
Apr 08, 2022 | 43.61 | 43.74 | 43.23 | 43.72 | 1,225,994 | +0.23(+0.53%) |
Apr 07, 2022 | 43.60 | 43.73 | 43.20 | 43.49 | 1,276,864 | -0.09(-0.20%) |
Apr 06, 2022 | 44.27 | 44.31 | 43.46 | 43.58 | 1,170,266 | -0.56(-1.27%) |
Apr 05, 2022 | 44.55 | 44.83 | 43.93 | 44.14 | 1,015,548 | -0.30(-0.68%) |
Apr 04, 2022 | 44.13 | 44.49 | 44.05 | 44.44 | 996,708 | +0.39(+0.89%) |
Apr 01, 2022 | 43.63 | 44.49 | 43.63 | 44.05 | 717,605 | +0.48(+1.10%) |
Mar 31, 2022 | 44.04 | 44.27 | 43.20 | 43.57 | 1,341,402 | -0.48(-1.09%) |
Mar 30, 2022 | 45.06 | 45.21 | 43.62 | 44.05 | 1,274,254 | -0.85(-1.90%) |
Mar 29, 2022 | 44.51 | 45.26 | 44.24 | 44.90 | 1,191,676 | +0.01(+0.02%) |
Mar 28, 2022 | 44.48 | 45.05 | 44.09 | 44.89 | 1,531,089 | +0.41(+0.92%) |
Mar 25, 2022 | 44.28 | 44.80 | 43.95 | 44.49 | 992,171 | +0.33(+0.74%) |
Mar 24, 2022 | 43.89 | 44.25 | 43.74 | 44.16 | 888,151 | +0.24(+0.55%) |
Mar 23, 2022 | 43.29 | 44.09 | 43.22 | 43.92 | 1,297,101 | +0.74(+1.71%) |
Mar 22, 2022 | 42.84 | 43.21 | 42.39 | 43.18 | 793,810 | +0.31(+0.72%) |
Mar 21, 2022 | 42.38 | 43.03 | 42.33 | 42.87 | 623,226 | +0.82(+1.94%) |
Mar 18, 2022 | 41.72 | 42.19 | 41.37 | 42.05 | 1,172,237 | +0.38(+0.92%) |
Mar 17, 2022 | 42.18 | 42.44 | 41.64 | 41.67 | 775,971 | -0.23(-0.55%) |
Mar 16, 2022 | 41.74 | 42.17 | 41.57 | 41.90 | 883,550 | +0.16(+0.38%) |
Mar 15, 2022 | 41.48 | 42.02 | 41.08 | 41.74 | 1,228,150 | -0.30(-0.72%) |
Mar 14, 2022 | 42.80 | 42.80 | 41.43 | 42.04 | 1,648,550 | -0.86(-2.01%) |
Mar 11, 2022 | 43.95 | 44.21 | 42.82 | 42.91 | 1,563,360 | -1.40(-3.17%) |
Mar 10, 2022 | 43.78 | 44.64 | 43.53 | 44.31 | 1,965,094 | +0.65(+1.48%) |
Mar 09, 2022 | 43.29 | 44.58 | 43.17 | 43.66 | 3,046,383 | -0.03(-0.06%) |
Mar 08, 2022 | 43.62 | 44.01 | 42.79 | 43.69 | 4,298,796 | +0.65(+1.51%) |
Mar 07, 2022 | 44.17 | 44.31 | 42.74 | 43.04 | 1,376,796 | -0.88(-2.00%) |
Mar 04, 2022 | 43.51 | 44.10 | 43.15 | 43.92 | 990,473 | +0.39(+0.90%) |
Mar 03, 2022 | 43.54 | 43.94 | 43.31 | 43.53 | 1,084,043 | -0.01(-0.02%) |
Mar 02, 2022 | 43.51 | 43.86 | 43.48 | 43.54 | 931,626 | +0.10(+0.22%) |
Mar 01, 2022 | 42.98 | 43.49 | 42.55 | 43.44 | 921,196 | +0.36(+0.82%) |
Feb 28, 2022 | 41.53 | 43.26 | 41.44 | 43.08 | 1,855,388 | +1.55(+3.72%) |
Feb 25, 2022 | 41.06 | 42.10 | 41.35 | 41.54 | 1,065,473 | +0.88(+2.16%) |
Feb 24, 2022 | 40.84 | 41.17 | 40.18 | 40.66 | 1,853,154 | -0.36(-0.89%) |
Feb 23, 2022 | 41.38 | 41.91 | 40.99 | 41.02 | 1,197,687 | -0.28(-0.69%) |
Feb 22, 2022 | 42.12 | 42.37 | 40.98 | 41.31 | 1,898,560 | -0.64(-1.52%) |
Feb 18, 2022 | 41.95 | 0 | -0.64(-1.50%) | |||
Feb 17, 2022 | 42.92 | 43.38 | 42.42 | 42.59 | 1,042,371 | -0.45(-1.05%) |
Feb 16, 2022 | 43.36 | 43.97 | 43.03 | 43.04 | 1,412,384 | -0.13(-0.31%) |
Feb 15, 2022 | 42.00 | 43.21 | 41.90 | 43.17 | 1,550,148 | +0.91(+2.16%) |
Feb 14, 2022 | 42.83 | 42.86 | 42.09 | 42.26 | 1,927,715 | -0.44(-1.02%) |
Feb 11, 2022 | 42.00 | 43.05 | 41.79 | 42.69 | 1,400,897 | +0.77(+1.84%) |
Feb 10, 2022 | 43.20 | 43.41 | 41.89 | 41.92 | 1,579,419 | -1.28(-2.96%) |
Feb 09, 2022 | 43.41 | 43.92 | 43.11 | 43.20 | 1,420,012 | -0.21(-0.49%) |
Feb 08, 2022 | 43.27 | 43.62 | 42.83 | 43.41 | 1,097,768 | +0.20(+0.45%) |
Feb 07, 2022 | 42.66 | 43.50 | 42.35 | 43.22 | 1,455,492 | +0.38(+0.89%) |
Feb 04, 2022 | 43.30 | 43.54 | 42.47 | 42.83 | 1,654,167 | -0.62(-1.44%) |
Feb 03, 2022 | 43.21 | 43.70 | 43.46 | 1,469,388 | +0.14(+0.32%) | |
Feb 02, 2022 | 43.78 | 43.89 | 42.62 | 43.32 | 3,096,975 | -0.01(-0.02%) |