Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 51.88 | 52.35 | 51.88 | 52.23 | 615 | +0.28(+0.54%) |
Jan 30, 2023 | 52.29 | 52.45 | 51.58 | 51.95 | 9,087 | -0.40(-0.76%) |
Jan 27, 2023 | 51.88 | 52.96 | 51.88 | 52.35 | 3,060 | +0.30(+0.58%) |
Jan 26, 2023 | 52.37 | 52.66 | 51.83 | 52.05 | 5,100 | -0.32(-0.61%) |
Jan 25, 2023 | 52.15 | 52.67 | 51.53 | 52.37 | 8,015 | -0.06(-0.11%) |
Jan 24, 2023 | 52.15 | 52.43 | 52.15 | 52.43 | 851 | +0.25(+0.48%) |
Jan 23, 2023 | 52.30 | 52.74 | 52.18 | 52.18 | 4,316 | -0.26(-0.50%) |
Jan 20, 2023 | 51.93 | 52.66 | 51.93 | 52.44 | 3,131 | +0.73(+1.41%) |
Jan 19, 2023 | 51.55 | 51.85 | 51.55 | 51.71 | 4,403 | -0.11(-0.21%) |
Jan 18, 2023 | 52.88 | 52.89 | 51.82 | 51.82 | 3,261 | -0.75(-1.43%) |
Jan 17, 2023 | 52.25 | 52.60 | 52.25 | 52.57 | 5,759 | +0.57(+1.10%) |
Jan 13, 2023 | 53.00 | 53.36 | 52.00 | 52.00 | 5,728 | -1.54(-2.88%) |
Jan 12, 2023 | 52.20 | 53.54 | 52.20 | 53.54 | 2,874 | +1.32(+2.53%) |
Jan 11, 2023 | 51.62 | 52.23 | 51.53 | 52.22 | 2,505 | +0.60(+1.16%) |
Jan 10, 2023 | 51.31 | 51.62 | 51.06 | 51.62 | 6,900 | +0.38(+0.74%) |
Jan 09, 2023 | 51.50 | 51.69 | 51.14 | 51.24 | 10,524 | +0.14(+0.27%) |
Jan 06, 2023 | 50.90 | 51.32 | 50.90 | 51.10 | 6,967 | +0.62(+1.23%) |
Jan 05, 2023 | 50.92 | 51.58 | 50.20 | 50.48 | 3,620 | -0.53(-1.04%) |
Jan 04, 2023 | 50.83 | 51.43 | 50.83 | 51.01 | 1,729 | -0.07(-0.14%) |
Jan 03, 2023 | 50.25 | 51.13 | 50.25 | 51.08 | 2,257 | +0.09(+0.18%) |
Dec 30, 2022 | 51.03 | 51.03 | 50.70 | 50.99 | 2,502 | +0.34(+0.67%) |
Dec 29, 2022 | 50.23 | 51.07 | 50.23 | 50.65 | 16,663 | +0.30(+0.60%) |
Dec 28, 2022 | 50.33 | 50.50 | 50.33 | 50.35 | 2,262 | -0.14(-0.28%) |
Dec 27, 2022 | 50.72 | 50.72 | 50.16 | 50.49 | 6,186 | -0.05(-0.10%) |
Dec 23, 2022 | 49.92 | 50.93 | 49.92 | 50.54 | 4,813 | +0.27(+0.54%) |
Dec 22, 2022 | 49.89 | 50.45 | 49.54 | 50.27 | 13,308 | +0.54(+1.09%) |
Dec 21, 2022 | 50.00 | 50.00 | 49.48 | 49.73 | 5,276 | +0.16(+0.32%) |
Dec 20, 2022 | 49.87 | 49.87 | 49.52 | 49.57 | 2,150 | -0.12(-0.24%) |
Dec 19, 2022 | 49.43 | 50.11 | 49.43 | 49.69 | 4,914 | +0.26(+0.53%) |
Dec 16, 2022 | 49.88 | 50.00 | 49.40 | 49.43 | 3,869 | -0.03(-0.06%) |
Dec 15, 2022 | 50.00 | 50.00 | 49.46 | 49.46 | 2,915 | -0.40(-0.80%) |
Dec 14, 2022 | 49.87 | 50.00 | 49.67 | 49.86 | 6,578 | +0.46(+0.93%) |
Dec 13, 2022 | 49.55 | 50.13 | 49.40 | 49.40 | 9,349 | +0.43(+0.88%) |
Dec 12, 2022 | 49.16 | 49.16 | 48.97 | 48.97 | 2,505 | -0.64(-1.29%) |
Dec 09, 2022 | 49.50 | 49.65 | 49.50 | 49.61 | 1,232 | -0.24(-0.48%) |
Dec 08, 2022 | 49.71 | 50.12 | 49.63 | 49.85 | 2,725 | -0.09(-0.18%) |
Dec 07, 2022 | 49.78 | 49.99 | 49.50 | 49.94 | 8,232 | +0.44(+0.89%) |
Dec 06, 2022 | 49.83 | 49.90 | 49.50 | 49.50 | 7,292 | -0.19(-0.38%) |
Dec 05, 2022 | 50.23 | 50.28 | 49.54 | 49.69 | 7,780 | -0.83(-1.64%) |
Dec 02, 2022 | 50.53 | 50.96 | 50.51 | 50.52 | 11,070 | -0.51(-1.00%) |
Dec 01, 2022 | 51.02 | 51.41 | 50.87 | 51.03 | 7,834 | -0.08(-0.16%) |
Nov 30, 2022 | 52.38 | 52.38 | 50.97 | 51.11 | 4,609 | -1.14(-2.18%) |
Nov 29, 2022 | 53.00 | 53.00 | 52.19 | 52.25 | 2,480 | -0.45(-0.86%) |
Nov 28, 2022 | 51.80 | 52.88 | 51.73 | 52.70 | 4,679 | +1.20(+2.34%) |
Nov 25, 2022 | 52.20 | 52.20 | 51.50 | 51.50 | 3,730 | -0.76(-1.44%) |
Nov 23, 2022 | 52.60 | 52.60 | 52.24 | 52.26 | 1,530 | -0.47(-0.90%) |
Nov 22, 2022 | 53.16 | 53.35 | 52.45 | 52.73 | 5,183 | -0.54(-1.01%) |
Nov 21, 2022 | 52.35 | 53.40 | 52.35 | 53.27 | 4,715 | +0.77(+1.47%) |
Nov 18, 2022 | 52.75 | 52.75 | 52.50 | 52.50 | 4,893 | -0.56(-1.06%) |
Nov 17, 2022 | 53.09 | 53.11 | 51.99 | 53.06 | 20,631 | +0.04(+0.08%) |
Nov 16, 2022 | 53.53 | 54.24 | 53.00 | 53.02 | 5,304 | -0.42(-0.79%) |
Nov 15, 2022 | 51.31 | 53.49 | 51.31 | 53.44 | 12,148 | +2.59(+5.09%) |
Nov 14, 2022 | 50.00 | 50.85 | 49.95 | 50.85 | 13,803 | +1.04(+2.09%) |
Nov 11, 2022 | 49.83 | 50.15 | 49.63 | 49.81 | 4,733 | -0.27(-0.54%) |
Nov 10, 2022 | 49.74 | 50.29 | 49.66 | 50.08 | 5,540 | +0.36(+0.72%) |
Nov 09, 2022 | 49.31 | 49.72 | 48.32 | 49.72 | 20,034 | +0.28(+0.57%) |
Nov 08, 2022 | 49.92 | 49.92 | 49.40 | 49.44 | 7,985 | -0.25(-0.50%) |
Nov 07, 2022 | 50.67 | 50.67 | 49.37 | 49.69 | 7,572 | -0.38(-0.76%) |
Nov 04, 2022 | 49.54 | 50.33 | 49.22 | 50.07 | 32,058 | +0.90(+1.83%) |
Nov 03, 2022 | 49.49 | 49.78 | 49.15 | 49.17 | 73,565 | -0.62(-1.25%) |
Nov 02, 2022 | 49.39 | 49.85 | 49.18 | 49.79 | 22,613 | +0.24(+0.48%) |
Nov 01, 2022 | 49.05 | 49.85 | 49.02 | 49.55 | 14,779 | +0.49(+1.00%) |
Oct 31, 2022 | 48.78 | 49.10 | 48.75 | 49.06 | 19,109 | +0.01(+0.02%) |
Oct 28, 2022 | 49.06 | 49.10 | 48.90 | 49.05 | 90,838 | +0.09(+0.18%) |
Oct 27, 2022 | 48.54 | 49.12 | 48.54 | 48.96 | 83,641 | +0.06(+0.12%) |
Oct 26, 2022 | 48.87 | 49.07 | 48.64 | 48.90 | 40,729 | -0.12(-0.24%) |
Oct 25, 2022 | 49.21 | 49.21 | 48.75 | 49.02 | 53,159 | +0.13(+0.27%) |
Oct 24, 2022 | 49.01 | 49.11 | 48.74 | 48.89 | 15,071 | +0.15(+0.31%) |
Oct 21, 2022 | 48.52 | 48.91 | 48.52 | 48.74 | 23,912 | +0.32(+0.66%) |
Oct 20, 2022 | 48.22 | 48.59 | 48.22 | 48.42 | 61,558 | +0.04(+0.08%) |
Oct 19, 2022 | 48.25 | 48.42 | 48.10 | 48.38 | 59,418 | -0.02(-0.03%) |
Oct 18, 2022 | 49.25 | 49.25 | 48.25 | 48.40 | 15,221 | -0.10(-0.22%) |
Oct 17, 2022 | 48.44 | 48.69 | 48.05 | 48.50 | 30,133 | +0.25(+0.52%) |
Oct 14, 2022 | 48.66 | 48.67 | 48.10 | 48.25 | 7,378 | -0.15(-0.31%) |
Oct 13, 2022 | 47.94 | 48.48 | 47.43 | 48.40 | 11,592 | +0.20(+0.41%) |
Oct 12, 2022 | 48.07 | 48.36 | 47.87 | 48.20 | 6,768 | +0.12(+0.26%) |
Oct 11, 2022 | 48.12 | 48.25 | 48.04 | 48.08 | 7,040 | -0.28(-0.59%) |
Oct 10, 2022 | 48.42 | 48.42 | 48.20 | 48.36 | 15,416 | +0.23(+0.48%) |
Oct 07, 2022 | 48.24 | 48.38 | 47.88 | 48.13 | 17,067 | +0.13(+0.27%) |
Oct 06, 2022 | 47.00 | 48.17 | 47.00 | 48.00 | 71,045 | +1.75(+3.78%) |
Oct 05, 2022 | 46.42 | 46.80 | 46.25 | 46.25 | 4,781 | -0.46(-0.98%) |
Oct 04, 2022 | 46.50 | 47.00 | 46.18 | 46.71 | 8,288 | +0.33(+0.70%) |
Oct 03, 2022 | 46.61 | 46.92 | 46.29 | 46.38 | 6,186 | +0.35(+0.76%) |
Sep 30, 2022 | 46.13 | 46.56 | 45.92 | 46.03 | 6,497 | +0.02(+0.05%) |
Sep 29, 2022 | 45.71 | 46.57 | 45.52 | 46.01 | 8,662 | +0.23(+0.50%) |
Sep 28, 2022 | 45.21 | 46.06 | 45.00 | 45.78 | 13,709 | -0.02(-0.05%) |
Sep 27, 2022 | 46.24 | 46.33 | 45.01 | 45.80 | 11,321 | -0.59(-1.26%) |
Sep 26, 2022 | 46.83 | 46.96 | 45.96 | 46.39 | 5,959 | -0.64(-1.36%) |
Sep 23, 2022 | 47.33 | 47.52 | 46.58 | 47.03 | 15,083 | -0.79(-1.65%) |
Sep 22, 2022 | 47.78 | 47.92 | 46.77 | 47.82 | 24,318 | +0.09(+0.19%) |
Sep 21, 2022 | 47.98 | 47.98 | 47.25 | 47.73 | 8,371 | -0.24(-0.50%) |
Sep 20, 2022 | 47.47 | 47.99 | 47.40 | 47.97 | 7,581 | +0.17(+0.36%) |
Sep 19, 2022 | 46.65 | 47.80 | 46.65 | 47.80 | 2,895 | +0.80(+1.70%) |
Sep 16, 2022 | 47.43 | 47.44 | 46.50 | 47.00 | 6,863 | -0.65(-1.35%) |
Sep 15, 2022 | 47.27 | 47.65 | 47.01 | 47.65 | 7,547 | +0.04(+0.07%) |
Sep 14, 2022 | 47.74 | 47.76 | 47.36 | 47.61 | 4,096 | +0.18(+0.38%) |
Sep 13, 2022 | 47.79 | 47.79 | 47.11 | 47.43 | 4,631 | -0.61(-1.28%) |
Sep 12, 2022 | 48.10 | 48.33 | 47.86 | 48.04 | 15,209 | -0.09(-0.18%) |
Sep 09, 2022 | 47.98 | 48.13 | 47.87 | 48.13 | 13,525 | +0.09(+0.18%) |
Sep 08, 2022 | 47.59 | 48.15 | 47.59 | 48.05 | 12,157 | +0.12(+0.26%) |
Sep 07, 2022 | 47.42 | 48.10 | 47.42 | 47.92 | 16,902 | +0.33(+0.69%) |
Sep 06, 2022 | 48.00 | 47.76 | 47.40 | 47.59 | 7,573 | -0.41(-0.85%) |
Sep 02, 2022 | 47.09 | 48.00 | 47.09 | 48.00 | 9,661 | +0.69(+1.46%) |
Sep 01, 2022 | 47.49 | 47.77 | 47.10 | 47.31 | 14,993 | -0.02(-0.04%) |
Aug 31, 2022 | 47.42 | 47.99 | 46.51 | 47.33 | 9,299 | -0.27(-0.58%) |
Aug 30, 2022 | 47.95 | 47.95 | 47.42 | 47.60 | 4,455 | -0.20(-0.41%) |
Aug 29, 2022 | 47.75 | 47.90 | 47.60 | 47.80 | 7,769 | +0.09(+0.18%) |
Aug 26, 2022 | 47.90 | 48.01 | 47.71 | 47.72 | 3,667 | -0.25(-0.53%) |
Aug 25, 2022 | 48.38 | 48.38 | 47.72 | 47.97 | 4,212 | -0.08(-0.17%) |
Aug 24, 2022 | 47.99 | 48.44 | 47.64 | 48.05 | 12,129 | +0.26(+0.54%) |
Aug 23, 2022 | 47.74 | 47.95 | 47.55 | 47.79 | 19,282 | +0.43(+0.91%) |
Aug 22, 2022 | 46.96 | 47.50 | 46.51 | 47.36 | 25,510 | +0.11(+0.23%) |
Aug 19, 2022 | 47.12 | 47.38 | 47.12 | 47.25 | 5,166 | -0.14(-0.30%) |
Aug 18, 2022 | 47.43 | 47.51 | 47.16 | 47.39 | 5,894 | -0.25(-0.52%) |
Aug 17, 2022 | 46.72 | 47.84 | 46.72 | 47.64 | 3,768 | -0.25(-0.52%) |
Aug 16, 2022 | 44.86 | 47.95 | 44.62 | 47.89 | 13,294 | +0.04(+0.08%) |
Aug 15, 2022 | 47.50 | 48.40 | 47.32 | 47.85 | 66,644 | +0.24(+0.50%) |
Aug 12, 2022 | 46.09 | 47.66 | 46.09 | 47.61 | 24,146 | +1.92(+4.20%) |
Aug 11, 2022 | 45.30 | 45.69 | 45.00 | 45.69 | 6,933 | +0.35(+0.78%) |
Aug 10, 2022 | 45.41 | 45.91 | 45.16 | 45.34 | 8,214 | -0.20(-0.45%) |
Aug 09, 2022 | 44.72 | 45.55 | 44.55 | 45.54 | 4,192 | +0.63(+1.40%) |
Aug 08, 2022 | 45.96 | 45.96 | 44.70 | 44.91 | 23,133 | -0.86(-1.88%) |
Aug 05, 2022 | 46.00 | 46.20 | 45.45 | 45.77 | 5,555 | -0.23(-0.50%) |
Aug 04, 2022 | 45.88 | 46.49 | 45.60 | 46.00 | 9,101 | +0.77(+1.70%) |
Aug 03, 2022 | 43.85 | 45.45 | 43.30 | 45.23 | 20,123 | +1.26(+2.87%) |
Aug 02, 2022 | 43.84 | 44.60 | 43.84 | 43.97 | 7,698 | -0.22(-0.50%) |
Aug 01, 2022 | 45.50 | 45.50 | 43.85 | 44.19 | 44,598 | -0.99(-2.19%) |
Jul 29, 2022 | 45.53 | 45.63 | 44.69 | 45.18 | 15,098 | +0.24(+0.53%) |
Jul 28, 2022 | 45.04 | 45.08 | 44.72 | 44.94 | 10,311 | +0.09(+0.20%) |
Jul 27, 2022 | 44.86 | 44.86 | 43.94 | 44.85 | 14,844 | +0.30(+0.66%) |
Jul 26, 2022 | 44.86 | 44.96 | 44.22 | 44.55 | 12,913 | +0.58(+1.31%) |
Jul 25, 2022 | 43.71 | 44.50 | 43.68 | 43.98 | 3,314 | +0.11(+0.25%) |
Jul 22, 2022 | 43.71 | 44.48 | 43.58 | 43.87 | 2,496 | +0.49(+1.14%) |
Jul 21, 2022 | 43.71 | 43.71 | 42.81 | 43.38 | 3,449 | +0.02(+0.06%) |
Jul 20, 2022 | 43.86 | 43.86 | 43.12 | 43.35 | 4,170 | -0.65(-1.48%) |
Jul 19, 2022 | 44.40 | 44.40 | 43.24 | 44.00 | 8,485 | -0.35(-0.79%) |
Jul 18, 2022 | 44.66 | 44.80 | 43.90 | 44.35 | 7,410 | -0.27(-0.61%) |
Jul 15, 2022 | 40.43 | 45.18 | 40.43 | 44.62 | 20,196 | +3.97(+9.77%) |
Jul 14, 2022 | 41.00 | 41.00 | 40.06 | 40.65 | 13,486 | -0.46(-1.12%) |
Jul 13, 2022 | 40.33 | 41.31 | 40.31 | 41.11 | 7,998 | +0.35(+0.86%) |
Jul 12, 2022 | 40.41 | 41.23 | 40.41 | 40.76 | 4,782 | +0.20(+0.49%) |
Jul 11, 2022 | 41.26 | 41.70 | 40.40 | 40.56 | 18,625 | -0.94(-2.27%) |
Jul 08, 2022 | 42.05 | 42.05 | 41.50 | 41.50 | 6,304 | -0.66(-1.57%) |
Jul 07, 2022 | 42.31 | 42.35 | 42.03 | 42.16 | 4,581 | +0.43(+1.02%) |
Jul 06, 2022 | 42.80 | 42.80 | 41.73 | 41.74 | 7,794 | -1.23(-2.85%) |
Jul 05, 2022 | 42.81 | 43.08 | 42.02 | 42.96 | 27,314 | +0.52(+1.23%) |
Jul 01, 2022 | 42.70 | 42.72 | 41.85 | 42.44 | 20,311 | -0.43(-0.99%) |
Jun 30, 2022 | 43.01 | 43.44 | 42.53 | 42.86 | 14,171 | -0.63(-1.46%) |
Jun 29, 2022 | 42.97 | 43.53 | 42.95 | 43.50 | 4,025 | -0.15(-0.34%) |
Jun 28, 2022 | 44.35 | 44.53 | 43.65 | 43.65 | 12,781 | -0.44(-0.99%) |
Jun 27, 2022 | 43.58 | 44.11 | 43.58 | 44.08 | 8,040 | +0.33(+0.75%) |
Jun 24, 2022 | 42.81 | 43.95 | 42.76 | 43.75 | 4,536 | +1.00(+2.34%) |
Jun 23, 2022 | 43.27 | 43.27 | 42.56 | 42.76 | 6,928 | -0.37(-0.85%) |
Jun 22, 2022 | 42.19 | 43.12 | 42.19 | 43.12 | 5,062 | +0.77(+1.81%) |
Jun 21, 2022 | 39.95 | 42.83 | 39.80 | 42.36 | 28,061 | +3.10(+7.90%) |
Jun 17, 2022 | 41.14 | 41.14 | 37.61 | 39.26 | 170,101 | -1.33(-3.27%) |
Jun 16, 2022 | 42.06 | 42.06 | 39.79 | 40.58 | 54,103 | -1.69(-4.00%) |
Jun 15, 2022 | 43.13 | 43.25 | 38.63 | 42.27 | 84,224 | -0.86(-1.99%) |
Jun 14, 2022 | 43.18 | 43.18 | 42.58 | 43.13 | 6,496 | -0.24(-0.55%) |
Jun 13, 2022 | 44.50 | 44.50 | 43.18 | 43.37 | 10,262 | -1.22(-2.73%) |
Jun 10, 2022 | 45.88 | 45.88 | 44.47 | 44.59 | 7,756 | -1.33(-2.91%) |
Jun 09, 2022 | 46.26 | 46.28 | 45.89 | 45.92 | 3,830 | -0.55(-1.19%) |
Jun 08, 2022 | 46.01 | 46.66 | 45.99 | 46.47 | 6,699 | +0.30(+0.64%) |
Jun 07, 2022 | 46.47 | 46.80 | 45.98 | 46.18 | 13,362 | -0.46(-1.00%) |
Jun 06, 2022 | 46.91 | 47.57 | 46.47 | 46.64 | 6,711 | -0.08(-0.17%) |
Jun 03, 2022 | 46.64 | 46.72 | 46.18 | 46.72 | 5,841 | +0.05(+0.11%) |
Jun 02, 2022 | 46.01 | 46.71 | 46.01 | 46.67 | 3,102 | +0.66(+1.44%) |
Jun 01, 2022 | 46.47 | 46.47 | 45.93 | 46.01 | 2,419 | -0.33(-0.70%) |
May 31, 2022 | 46.44 | 46.47 | 46.14 | 46.34 | 3,395 | -0.23(-0.49%) |
May 27, 2022 | 46.37 | 46.95 | 46.37 | 46.56 | 8,842 | +0.26(+0.56%) |
May 26, 2022 | 46.07 | 46.47 | 45.97 | 46.31 | 5,903 | +0.15(+0.32%) |
May 25, 2022 | 46.23 | 46.47 | 45.98 | 46.16 | 10,205 | -0.08(-0.17%) |
May 24, 2022 | 45.48 | 46.24 | 45.48 | 46.24 | 2,763 | +0.76(+1.67%) |
May 23, 2022 | 45.58 | 46.06 | 45.41 | 45.48 | 7,793 | -0.16(-0.35%) |
May 20, 2022 | 45.64 | 45.86 | 45.31 | 45.63 | 6,676 | -0.24(-0.52%) |
May 19, 2022 | 45.74 | 46.30 | 45.71 | 45.87 | 15,683 | +0.14(+0.30%) |
May 18, 2022 | 46.07 | 46.45 | 45.23 | 45.73 | 14,323 | -0.73(-1.57%) |
May 17, 2022 | 46.60 | 46.67 | 45.99 | 46.46 | 8,572 | +0.02(+0.04%) |
May 16, 2022 | 44.69 | 46.96 | 44.67 | 46.44 | 63,043 | +1.11(+2.45%) |
May 13, 2022 | 44.24 | 45.68 | 44.22 | 45.33 | 4,376 | +1.08(+2.43%) |
May 12, 2022 | 44.08 | 44.27 | 43.96 | 44.26 | 3,012 | +0.27(+0.62%) |
May 11, 2022 | 44.02 | 44.07 | 43.98 | 43.98 | 2,019 | -0.25(-0.58%) |
May 10, 2022 | 43.92 | 44.24 | 43.68 | 44.24 | 10,707 | +0.46(+1.05%) |
May 09, 2022 | 44.47 | 44.47 | 43.78 | 43.78 | 3,546 | -1.11(-2.46%) |
May 06, 2022 | 44.66 | 45.05 | 44.65 | 44.88 | 3,785 | +0.30(+0.67%) |
May 05, 2022 | 44.67 | 44.89 | 43.93 | 44.59 | 3,646 | -0.08(-0.18%) |
May 04, 2022 | 45.03 | 45.14 | 44.34 | 44.67 | 3,257 | +0.01(+0.02%) |
May 03, 2022 | 43.98 | 44.77 | 43.85 | 44.66 | 11,679 | +0.39(+0.88%) |
May 02, 2022 | 44.61 | 44.61 | 43.87 | 44.27 | 7,286 | -0.52(-1.17%) |
Apr 29, 2022 | 43.87 | 45.49 | 43.87 | 44.79 | 15,098 | +0.59(+1.34%) |
Apr 28, 2022 | 43.97 | 44.20 | 43.26 | 44.20 | 7,298 | +0.56(+1.28%) |
Apr 27, 2022 | 43.60 | 43.78 | 43.24 | 43.64 | 6,381 | +0.19(+0.43%) |
Apr 26, 2022 | 43.40 | 43.94 | 43.28 | 43.46 | 10,058 | -0.09(-0.20%) |
Apr 25, 2022 | 43.60 | 43.73 | 42.72 | 43.54 | 55,565 | -0.38(-0.87%) |
Apr 22, 2022 | 44.02 | 44.02 | 43.52 | 43.93 | 7,739 | -0.26(-0.60%) |
Apr 21, 2022 | 44.59 | 44.81 | 43.97 | 44.19 | 11,648 | -0.42(-0.94%) |
Apr 20, 2022 | 44.55 | 44.79 | 44.42 | 44.61 | 7,399 | +0.32(+0.73%) |
Apr 19, 2022 | 44.61 | 44.63 | 44.02 | 44.29 | 32,061 | -0.22(-0.48%) |
Apr 18, 2022 | 44.53 | 44.91 | 44.42 | 44.50 | 52,667 | -0.32(-0.72%) |
Apr 14, 2022 | 45.22 | 45.40 | 44.76 | 44.83 | 8,745 | -0.58(-1.27%) |
Apr 13, 2022 | 45.08 | 45.47 | 45.01 | 45.40 | 6,740 | +0.01(+0.02%) |
Apr 12, 2022 | 45.19 | 45.73 | 44.76 | 45.39 | 6,519 | +0.12(+0.26%) |
Apr 11, 2022 | 44.91 | 45.44 | 44.91 | 45.28 | 4,385 | +0.02(+0.04%) |
Apr 08, 2022 | 44.93 | 45.27 | 44.75 | 45.26 | 10,156 | +0.57(+1.27%) |
Apr 07, 2022 | 44.53 | 44.94 | 44.50 | 44.69 | 17,504 | -0.11(-0.24%) |
Apr 06, 2022 | 45.16 | 45.16 | 44.80 | 44.80 | 9,712 | -0.64(-1.40%) |
Apr 05, 2022 | 45.49 | 45.59 | 45.24 | 45.43 | 14,265 | -0.20(-0.43%) |
Apr 04, 2022 | 45.30 | 45.78 | 45.30 | 45.63 | 12,239 | +0.08(+0.17%) |
Apr 01, 2022 | 45.57 | 45.85 | 45.44 | 45.55 | 17,346 | -0.16(-0.34%) |
Mar 31, 2022 | 45.41 | 45.87 | 45.07 | 45.71 | 32,709 | +0.00(+0.01%) |
Mar 30, 2022 | 45.39 | 46.08 | 45.39 | 45.70 | 22,978 | +0.10(+0.23%) |
Mar 29, 2022 | 45.01 | 45.84 | 44.76 | 45.60 | 36,152 | +0.53(+1.17%) |
Mar 28, 2022 | 42.16 | 45.44 | 41.66 | 45.07 | 109,209 | +6.13(+15.75%) |
Mar 25, 2022 | 39.02 | 39.02 | 38.51 | 38.94 | 10,190 | +0.05(+0.13%) |
Mar 24, 2022 | 38.88 | 39.04 | 38.76 | 38.89 | 9,058 | -0.65(-1.63%) |
Mar 23, 2022 | 39.11 | 39.71 | 38.88 | 39.53 | 16,561 | -0.16(-0.39%) |
Mar 22, 2022 | 39.75 | 39.91 | 39.43 | 39.69 | 8,452 | -0.36(-0.90%) |
Mar 21, 2022 | 39.45 | 40.92 | 38.86 | 40.05 | 25,901 | +0.14(+0.34%) |
Mar 18, 2022 | 37.91 | 39.91 | 37.78 | 39.91 | 45,220 | +2.03(+5.37%) |
Mar 17, 2022 | 37.91 | 38.10 | 37.70 | 37.88 | 7,589 | -0.05(-0.13%) |
Mar 16, 2022 | 38.58 | 38.75 | 37.29 | 37.93 | 10,556 | -0.23(-0.59%) |
Mar 15, 2022 | 38.49 | 38.49 | 37.78 | 38.15 | 18,817 | +0.00(+0.00%) |
Mar 14, 2022 | 37.18 | 39.00 | 37.18 | 38.15 | 47,418 | +0.98(+2.63%) |
Mar 11, 2022 | 36.38 | 37.33 | 36.36 | 37.18 | 69,329 | +0.63(+1.71%) |
Mar 10, 2022 | 37.23 | 37.29 | 36.54 | 36.55 | 18,838 | -1.06(-2.81%) |
Mar 09, 2022 | 36.95 | 37.83 | 36.95 | 37.61 | 10,332 | +0.87(+2.37%) |
Mar 08, 2022 | 36.95 | 37.09 | 36.48 | 36.74 | 7,879 | -0.23(-0.61%) |
Mar 07, 2022 | 37.85 | 37.85 | 36.18 | 36.96 | 22,868 | -0.69(-1.84%) |
Mar 04, 2022 | 38.25 | 38.25 | 37.66 | 37.66 | 12,112 | -0.82(-2.14%) |
Mar 03, 2022 | 38.94 | 39.06 | 38.25 | 38.48 | 7,382 | -0.32(-0.83%) |
Mar 02, 2022 | 38.50 | 38.94 | 38.40 | 38.80 | 8,987 | +0.34(+0.89%) |
Mar 01, 2022 | 39.17 | 39.17 | 38.26 | 38.46 | 12,312 | -1.08(-2.72%) |
Feb 28, 2022 | 39.62 | 39.62 | 38.96 | 39.53 | 3,575 | -0.41(-1.03%) |
Feb 25, 2022 | 39.32 | 39.94 | 38.97 | 39.94 | 11,183 | +0.87(+2.23%) |
Feb 24, 2022 | 39.19 | 39.19 | 38.36 | 39.07 | 12,359 | -0.12(-0.30%) |
Feb 23, 2022 | 39.89 | 39.99 | 39.13 | 39.19 | 6,689 | -0.68(-1.72%) |
Feb 22, 2022 | 39.33 | 40.20 | 39.26 | 39.88 | 8,095 | -0.31(-0.78%) |
Feb 18, 2022 | 40.19 | 0 | +0.13(+0.32%) | |||
Feb 17, 2022 | 40.33 | 41.58 | 40.06 | 40.06 | 22,759 | -0.31(-0.78%) |
Feb 16, 2022 | 40.31 | 40.84 | 39.91 | 40.37 | 4,741 | +0.56(+1.40%) |
Feb 15, 2022 | 39.92 | 40.59 | 39.81 | 39.82 | 13,807 | -0.10(-0.25%) |
Feb 14, 2022 | 41.42 | 41.42 | 39.77 | 39.91 | 4,846 | +0.07(+0.17%) |
Feb 11, 2022 | 40.21 | 40.69 | 39.34 | 39.85 | 7,536 | -0.36(-0.90%) |
Feb 10, 2022 | 40.82 | 41.07 | 40.21 | 40.21 | 7,886 | -0.58(-1.42%) |
Feb 09, 2022 | 40.85 | 41.03 | 40.30 | 40.79 | 13,784 | +0.13(+0.31%) |
Feb 08, 2022 | 40.47 | 40.82 | 40.13 | 40.66 | 9,674 | -0.06(-0.14%) |
Feb 07, 2022 | 40.25 | 41.09 | 40.25 | 40.72 | 13,369 | +0.71(+1.79%) |
Feb 04, 2022 | 39.52 | 40.11 | 39.49 | 40.00 | 8,086 | -0.35(-0.87%) |
Feb 03, 2022 | 40.49 | 40.56 | 40.24 | 40.36 | 5,600 | +0.15(+0.36%) |
Feb 02, 2022 | 39.91 | 40.29 | 39.86 | 40.21 | 6,159 | -0.05(-0.12%) |