Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 46.68 | 50.01 | 46.13 | 48.22 | 4,161,783 | +1.75(+3.77%) |
Feb 27, 2023 | 46.75 | 46.98 | 46.18 | 46.47 | 1,396,301 | +0.29(+0.63%) |
Feb 24, 2023 | 47.24 | 47.39 | 45.83 | 46.18 | 1,675,777 | -1.84(-3.83%) |
Feb 23, 2023 | 48.78 | 49.04 | 47.26 | 48.02 | 1,061,541 | +0.15(+0.31%) |
Feb 22, 2023 | 47.91 | 48.29 | 47.34 | 47.87 | 1,152,333 | +0.15(+0.31%) |
Feb 21, 2023 | 47.24 | 48.00 | 47.24 | 47.72 | 1,307,875 | -0.03(-0.06%) |
Feb 17, 2023 | 47.84 | 48.05 | 47.29 | 47.75 | 848,759 | -0.22(-0.46%) |
Feb 16, 2023 | 48.33 | 48.74 | 47.83 | 47.97 | 1,751,970 | -0.93(-1.90%) |
Feb 15, 2023 | 48.50 | 49.30 | 48.21 | 48.90 | 906,801 | -0.09(-0.18%) |
Feb 14, 2023 | 49.05 | 49.83 | 48.55 | 48.99 | 868,502 | -0.47(-0.95%) |
Feb 13, 2023 | 48.49 | 49.51 | 48.32 | 49.46 | 905,092 | +0.92(+1.90%) |
Feb 10, 2023 | 48.36 | 48.88 | 48.19 | 48.54 | 1,411,874 | -0.17(-0.35%) |
Feb 09, 2023 | 49.90 | 50.00 | 48.68 | 48.71 | 764,325 | -0.64(-1.30%) |
Feb 08, 2023 | 50.04 | 50.59 | 48.85 | 49.35 | 1,264,685 | -0.86(-1.71%) |
Feb 07, 2023 | 49.16 | 50.33 | 48.48 | 50.21 | 2,221,124 | +0.71(+1.43%) |
Feb 06, 2023 | 49.50 | 49.93 | 49.21 | 49.50 | 865,575 | -0.82(-1.63%) |
Feb 03, 2023 | 50.73 | 51.06 | 49.74 | 50.32 | 1,701,208 | -1.15(-2.23%) |
Feb 02, 2023 | 52.13 | 52.60 | 51.12 | 51.47 | 2,479,713 | -0.56(-1.08%) |
Feb 01, 2023 | 51.69 | 52.25 | 50.55 | 52.03 | 1,844,145 | +0.01(+0.02%) |
Jan 31, 2023 | 50.61 | 52.04 | 50.41 | 52.02 | 1,320,984 | +1.31(+2.58%) |
Jan 30, 2023 | 50.60 | 51.55 | 50.60 | 50.71 | 1,240,847 | -0.32(-0.63%) |
Jan 27, 2023 | 50.78 | 51.30 | 50.41 | 51.03 | 788,127 | -0.04(-0.08%) |
Jan 26, 2023 | 50.36 | 51.11 | 50.15 | 51.07 | 1,184,828 | +1.08(+2.16%) |
Jan 25, 2023 | 49.68 | 50.24 | 49.28 | 49.99 | 1,106,021 | -0.27(-0.54%) |
Jan 24, 2023 | 51.30 | 51.30 | 50.24 | 50.26 | 842,402 | -1.00(-1.95%) |
Jan 23, 2023 | 50.69 | 51.44 | 50.51 | 51.26 | 1,370,635 | +0.97(+1.93%) |
Jan 20, 2023 | 50.14 | 50.53 | 48.94 | 50.29 | 1,313,703 | +0.15(+0.30%) |
Jan 19, 2023 | 50.62 | 50.93 | 49.97 | 50.14 | 1,069,703 | -0.88(-1.72%) |
Jan 18, 2023 | 51.43 | 52.52 | 51.00 | 51.02 | 1,741,860 | -0.09(-0.18%) |
Jan 17, 2023 | 50.89 | 51.64 | 50.68 | 51.11 | 1,288,209 | +0.02(+0.04%) |
Jan 13, 2023 | 50.31 | 51.28 | 50.19 | 51.09 | 923,119 | +0.17(+0.33%) |
Jan 12, 2023 | 51.61 | 51.86 | 50.80 | 50.92 | 707,677 | -0.31(-0.61%) |
Jan 11, 2023 | 52.07 | 52.31 | 50.89 | 51.23 | 1,123,621 | -0.65(-1.25%) |
Jan 10, 2023 | 51.75 | 52.35 | 51.34 | 51.88 | 937,999 | -0.05(-0.10%) |
Jan 09, 2023 | 51.89 | 53.16 | 51.66 | 51.93 | 1,634,105 | +0.51(+0.99%) |
Jan 06, 2023 | 50.04 | 51.48 | 49.53 | 51.42 | 1,906,851 | +2.01(+4.07%) |
Jan 05, 2023 | 48.91 | 50.04 | 48.56 | 49.41 | 1,337,986 | -0.01(-0.02%) |
Jan 04, 2023 | 51.40 | 51.73 | 49.32 | 49.42 | 1,537,903 | -1.32(-2.60%) |
Jan 03, 2023 | 51.50 | 52.14 | 50.45 | 50.74 | 1,496,580 | -0.24(-0.47%) |
Dec 30, 2022 | 50.35 | 51.01 | 50.09 | 50.98 | 994,140 | +0.25(+0.49%) |
Dec 29, 2022 | 49.62 | 50.86 | 49.62 | 50.73 | 1,147,772 | +1.61(+3.28%) |
Dec 28, 2022 | 49.68 | 50.00 | 48.99 | 49.12 | 1,021,124 | -0.53(-1.07%) |
Dec 27, 2022 | 49.43 | 49.73 | 48.90 | 49.65 | 822,933 | +0.32(+0.65%) |
Dec 23, 2022 | 48.74 | 49.35 | 48.50 | 49.33 | 1,015,964 | +0.32(+0.65%) |
Dec 22, 2022 | 49.02 | 49.10 | 48.44 | 49.01 | 1,369,389 | -0.43(-0.87%) |
Dec 21, 2022 | 49.32 | 50.04 | 48.97 | 49.44 | 1,765,608 | +0.17(+0.35%) |
Dec 20, 2022 | 48.76 | 49.80 | 48.51 | 49.27 | 2,079,351 | +0.70(+1.44%) |
Dec 19, 2022 | 48.54 | 49.75 | 48.24 | 48.57 | 2,095,607 | +0.15(+0.31%) |
Dec 16, 2022 | 47.88 | 48.79 | 47.57 | 48.42 | 4,023,841 | -0.11(-0.23%) |
Dec 15, 2022 | 49.87 | 49.98 | 48.47 | 48.53 | 1,795,417 | -2.24(-4.41%) |
Dec 14, 2022 | 50.85 | 51.80 | 50.50 | 50.77 | 1,927,218 | +0.17(+0.34%) |
Dec 13, 2022 | 52.42 | 52.51 | 50.22 | 50.60 | 2,500,556 | -0.44(-0.86%) |
Dec 12, 2022 | 50.78 | 51.45 | 49.92 | 51.04 | 2,735,466 | +0.28(+0.55%) |
Dec 09, 2022 | 52.10 | 52.40 | 50.05 | 50.76 | 3,828,115 | -1.11(-2.14%) |
Dec 08, 2022 | 50.51 | 52.45 | 50.10 | 51.87 | 10,769,891 | +8.63(+19.96%) |
Dec 07, 2022 | 43.98 | 44.24 | 42.81 | 43.24 | 2,203,515 | -1.09(-2.46%) |
Dec 06, 2022 | 45.15 | 45.58 | 43.56 | 44.33 | 2,676,502 | -0.69(-1.53%) |
Dec 05, 2022 | 44.54 | 45.33 | 44.39 | 45.02 | 1,909,309 | +0.25(+0.56%) |
Dec 02, 2022 | 44.19 | 44.96 | 43.27 | 44.77 | 1,551,339 | +0.08(+0.18%) |
Dec 01, 2022 | 45.10 | 45.42 | 44.33 | 44.69 | 1,937,062 | -0.27(-0.60%) |
Nov 30, 2022 | 43.20 | 45.00 | 43.15 | 44.96 | 2,707,889 | +1.72(+3.98%) |
Nov 29, 2022 | 42.64 | 43.44 | 42.61 | 43.24 | 1,923,119 | +0.62(+1.45%) |
Nov 28, 2022 | 43.85 | 43.85 | 42.62 | 42.62 | 1,491,036 | -1.49(-3.38%) |
Nov 25, 2022 | 44.01 | 44.41 | 43.62 | 44.11 | 590,815 | +0.06(+0.14%) |
Nov 23, 2022 | 43.98 | 44.80 | 43.84 | 44.05 | 1,474,525 | +0.32(+0.73%) |
Nov 22, 2022 | 44.51 | 44.55 | 43.39 | 43.73 | 1,801,045 | -0.61(-1.38%) |
Nov 21, 2022 | 44.43 | 44.72 | 44.03 | 44.34 | 1,370,833 | -0.46(-1.03%) |
Nov 18, 2022 | 44.60 | 45.35 | 44.46 | 44.80 | 1,634,201 | +1.07(+2.45%) |
Nov 17, 2022 | 43.30 | 44.05 | 43.07 | 43.73 | 1,599,085 | -0.40(-0.91%) |
Nov 16, 2022 | 45.25 | 45.25 | 43.60 | 44.13 | 1,773,290 | -1.59(-3.48%) |
Nov 15, 2022 | 45.00 | 46.49 | 44.86 | 45.72 | 1,418,015 | +1.03(+2.30%) |
Nov 14, 2022 | 44.82 | 45.77 | 44.62 | 44.69 | 1,240,313 | -0.32(-0.71%) |
Nov 11, 2022 | 43.76 | 45.13 | 43.56 | 45.01 | 2,108,896 | +0.92(+2.09%) |
Nov 10, 2022 | 42.80 | 44.19 | 42.49 | 44.09 | 2,897,884 | +2.93(+7.12%) |
Nov 09, 2022 | 43.59 | 43.93 | 41.05 | 41.16 | 3,006,244 | -3.26(-7.34%) |
Nov 08, 2022 | 45.80 | 45.89 | 44.18 | 44.42 | 2,180,034 | -1.32(-2.89%) |
Nov 07, 2022 | 46.26 | 46.47 | 45.22 | 45.74 | 1,542,502 | -0.21(-0.46%) |
Nov 04, 2022 | 46.23 | 46.35 | 44.98 | 45.95 | 2,139,184 | +0.26(+0.57%) |
Nov 03, 2022 | 45.80 | 46.32 | 45.43 | 45.69 | 1,588,668 | -0.57(-1.23%) |
Nov 02, 2022 | 47.90 | 46.26 | 46.26 | 1,245,518 | -1.70(-3.54%) | |
Nov 01, 2022 | 48.20 | 48.53 | 47.07 | 47.96 | 1,162,814 | +0.06(+0.13%) |
Oct 31, 2022 | 47.98 | 48.13 | 47.16 | 47.90 | 1,531,321 | -0.35(-0.73%) |
Oct 28, 2022 | 47.26 | 48.30 | 47.20 | 48.25 | 1,421,426 | +1.18(+2.51%) |
Oct 27, 2022 | 47.11 | 47.96 | 46.96 | 47.07 | 2,045,096 | +1.03(+2.24%) |
Oct 26, 2022 | 45.23 | 46.99 | 45.01 | 46.04 | 1,335,244 | +0.82(+1.81%) |
Oct 25, 2022 | 43.69 | 45.60 | 43.67 | 45.22 | 2,006,951 | +1.53(+3.50%) |
Oct 24, 2022 | 43.25 | 43.70 | 42.67 | 43.69 | 1,517,531 | +0.61(+1.42%) |
Oct 21, 2022 | 41.14 | 43.23 | 40.63 | 43.08 | 1,954,581 | +2.19(+5.36%) |
Oct 20, 2022 | 40.79 | 42.28 | 40.55 | 40.89 | 1,488,985 | -0.14(-0.34%) |
Oct 19, 2022 | 40.60 | 41.59 | 40.45 | 41.03 | 1,639,785 | -0.27(-0.65%) |
Oct 18, 2022 | 41.41 | 41.74 | 40.67 | 41.30 | 1,327,465 | +0.88(+2.18%) |
Oct 17, 2022 | 40.32 | 40.84 | 40.12 | 40.42 | 1,439,350 | +0.83(+2.10%) |
Oct 14, 2022 | 40.56 | 40.78 | 39.31 | 39.59 | 1,080,693 | -0.56(-1.39%) |
Oct 13, 2022 | 38.70 | 40.40 | 38.33 | 40.15 | 2,213,364 | +0.70(+1.77%) |
Oct 12, 2022 | 39.43 | 39.64 | 38.68 | 39.45 | 1,614,480 | +0.29(+0.74%) |
Oct 11, 2022 | 38.57 | 39.93 | 38.51 | 39.16 | 2,088,577 | -0.65(-1.63%) |
Oct 10, 2022 | 40.59 | 40.61 | 39.45 | 39.81 | 1,185,868 | -0.78(-1.92%) |
Oct 07, 2022 | 41.33 | 41.38 | 40.40 | 40.59 | 981,248 | -1.34(-3.20%) |
Oct 06, 2022 | 42.14 | 42.63 | 41.87 | 41.93 | 929,431 | -0.39(-0.92%) |
Oct 05, 2022 | 42.10 | 42.67 | 41.80 | 42.32 | 1,208,233 | -0.49(-1.14%) |
Oct 04, 2022 | 42.17 | 43.02 | 41.85 | 42.81 | 1,626,987 | +1.54(+3.73%) |
Oct 03, 2022 | 41.15 | 41.60 | 40.85 | 41.27 | 1,061,855 | +0.84(+2.08%) |
Sep 30, 2022 | 40.93 | 41.63 | 40.34 | 40.43 | 1,325,478 | -0.41(-1.00%) |
Sep 29, 2022 | 41.63 | 41.79 | 40.44 | 40.84 | 1,138,583 | -1.28(-3.04%) |
Sep 28, 2022 | 40.79 | 42.53 | 40.73 | 42.12 | 2,330,762 | +1.76(+4.36%) |
Sep 27, 2022 | 40.15 | 40.59 | 39.44 | 40.36 | 1,912,036 | +0.65(+1.64%) |
Sep 26, 2022 | 40.60 | 41.10 | 39.60 | 39.71 | 1,809,670 | -0.89(-2.19%) |
Sep 23, 2022 | 40.41 | 40.70 | 39.87 | 40.60 | 2,498,707 | -0.44(-1.07%) |
Sep 22, 2022 | 40.54 | 41.31 | 40.49 | 41.04 | 2,086,794 | +0.30(+0.74%) |
Sep 21, 2022 | 40.79 | 41.80 | 40.55 | 40.74 | 1,798,356 | +0.16(+0.39%) |
Sep 20, 2022 | 40.86 | 40.97 | 40.17 | 40.58 | 1,345,828 | -0.65(-1.58%) |
Sep 19, 2022 | 41.37 | 41.91 | 41.06 | 41.23 | 1,614,368 | -0.62(-1.48%) |
Sep 16, 2022 | 41.80 | 41.94 | 41.11 | 41.85 | 2,885,546 | -0.35(-0.83%) |
Sep 15, 2022 | 42.37 | 42.81 | 41.91 | 42.20 | 2,246,171 | -0.51(-1.19%) |
Sep 14, 2022 | 42.59 | 43.09 | 42.27 | 42.71 | 2,363,845 | +0.12(+0.28%) |
Sep 13, 2022 | 43.57 | 43.57 | 42.48 | 42.59 | 2,665,219 | -2.01(-4.51%) |
Sep 12, 2022 | 44.75 | 45.46 | 44.22 | 44.60 | 1,853,054 | +0.27(+0.61%) |
Sep 09, 2022 | 43.89 | 44.53 | 43.48 | 44.33 | 2,053,464 | +0.46(+1.05%) |
Sep 08, 2022 | 43.21 | 44.25 | 42.92 | 43.87 | 1,787,546 | +0.33(+0.76%) |
Sep 07, 2022 | 42.84 | 43.81 | 42.29 | 43.54 | 2,324,514 | +0.83(+1.94%) |
Sep 06, 2022 | 43.22 | 43.73 | 42.54 | 42.71 | 3,462,173 | -1.51(-3.41%) |
Sep 02, 2022 | 45.33 | 46.16 | 44.07 | 44.22 | 3,703,582 | -1.26(-2.77%) |
Sep 01, 2022 | 47.50 | 48.32 | 44.86 | 45.48 | 6,493,325 | -5.26(-10.37%) |
Aug 31, 2022 | 52.26 | 52.36 | 49.66 | 50.74 | 2,751,714 | -0.96(-1.86%) |
Aug 30, 2022 | 52.01 | 52.74 | 51.48 | 51.70 | 1,841,931 | +0.04(+0.08%) |
Aug 29, 2022 | 52.99 | 53.18 | 51.55 | 51.66 | 3,146,218 | -1.96(-3.66%) |
Aug 26, 2022 | 55.44 | 55.59 | 53.62 | 53.62 | 679,035 | -1.87(-3.37%) |
Aug 25, 2022 | 54.34 | 55.76 | 54.23 | 55.49 | 956,151 | +1.47(+2.72%) |
Aug 24, 2022 | 53.97 | 54.30 | 53.44 | 54.02 | 860,493 | -0.10(-0.18%) |
Aug 23, 2022 | 53.97 | 55.08 | 53.80 | 54.12 | 755,696 | -0.30(-0.55%) |
Aug 22, 2022 | 55.50 | 55.50 | 54.39 | 54.42 | 1,041,669 | -1.37(-2.46%) |
Aug 19, 2022 | 55.96 | 55.96 | 55.01 | 55.79 | 1,522,435 | -0.58(-1.03%) |
Aug 18, 2022 | 54.62 | 56.38 | 54.58 | 56.37 | 882,837 | +1.70(+3.11%) |
Aug 17, 2022 | 54.96 | 55.20 | 54.21 | 54.67 | 1,218,992 | -0.96(-1.73%) |
Aug 16, 2022 | 54.71 | 55.90 | 54.66 | 55.63 | 1,002,819 | +0.46(+0.83%) |
Aug 15, 2022 | 54.21 | 55.30 | 54.20 | 55.17 | 1,037,090 | +0.47(+0.86%) |
Aug 12, 2022 | 54.48 | 54.85 | 54.08 | 54.70 | 1,291,868 | +1.81(+3.42%) |
Aug 11, 2022 | 53.94 | 54.40 | 52.70 | 52.89 | 914,224 | -1.08(-2.00%) |
Aug 10, 2022 | 52.82 | 54.13 | 52.60 | 53.97 | 1,110,782 | +2.23(+4.31%) |
Aug 09, 2022 | 52.30 | 52.63 | 51.52 | 51.74 | 843,888 | -0.81(-1.54%) |
Aug 08, 2022 | 53.14 | 53.75 | 52.45 | 52.55 | 917,394 | -0.34(-0.64%) |
Aug 05, 2022 | 52.12 | 52.91 | 51.79 | 52.89 | 760,828 | +0.40(+0.76%) |
Aug 04, 2022 | 52.59 | 52.60 | 52.11 | 52.49 | 1,036,886 | +0.29(+0.56%) |
Aug 03, 2022 | 51.77 | 52.79 | 51.61 | 52.20 | 977,147 | +0.61(+1.18%) |
Aug 02, 2022 | 51.73 | 51.90 | 51.14 | 51.59 | 639,154 | -0.15(-0.29%) |
Aug 01, 2022 | 51.15 | 52.23 | 50.67 | 51.74 | 1,009,592 | +0.14(+0.27%) |
Jul 29, 2022 | 51.05 | 51.78 | 50.41 | 51.60 | 784,261 | +0.38(+0.74%) |
Jul 28, 2022 | 50.00 | 51.56 | 49.86 | 51.22 | 1,427,339 | +1.57(+3.16%) |
Jul 27, 2022 | 48.77 | 49.82 | 48.50 | 49.65 | 1,181,721 | +1.32(+2.73%) |
Jul 26, 2022 | 48.62 | 48.95 | 48.27 | 48.33 | 1,117,338 | -0.09(-0.19%) |
Jul 25, 2022 | 48.64 | 48.67 | 47.59 | 48.42 | 1,056,766 | -0.02(-0.04%) |
Jul 22, 2022 | 49.58 | 49.71 | 47.99 | 48.44 | 1,171,191 | -1.42(-2.85%) |
Jul 21, 2022 | 49.49 | 49.88 | 49.11 | 49.86 | 787,852 | +0.37(+0.75%) |
Jul 20, 2022 | 48.46 | 49.75 | 48.46 | 49.49 | 1,375,170 | +0.24(+0.49%) |
Jul 19, 2022 | 47.77 | 49.31 | 47.48 | 49.25 | 1,204,774 | +2.15(+4.56%) |
Jul 18, 2022 | 47.63 | 48.00 | 47.01 | 47.10 | 852,517 | -0.40(-0.84%) |
Jul 15, 2022 | 47.17 | 47.53 | 46.63 | 47.50 | 729,760 | +0.89(+1.91%) |
Jul 14, 2022 | 46.14 | 46.93 | 45.31 | 46.61 | 819,685 | -0.50(-1.06%) |
Jul 13, 2022 | 45.51 | 47.34 | 45.26 | 47.11 | 929,912 | +0.63(+1.36%) |
Jul 12, 2022 | 47.03 | 47.95 | 46.32 | 46.48 | 1,237,728 | -0.53(-1.13%) |
Jul 11, 2022 | 47.11 | 47.51 | 46.78 | 47.01 | 1,058,335 | -0.48(-1.01%) |
Jul 08, 2022 | 46.16 | 47.64 | 45.98 | 47.49 | 1,466,742 | +0.98(+2.11%) |
Jul 07, 2022 | 45.90 | 46.93 | 45.90 | 46.51 | 894,011 | +0.56(+1.22%) |
Jul 06, 2022 | 45.54 | 46.33 | 45.54 | 45.95 | 1,309,429 | +0.43(+0.94%) |
Jul 05, 2022 | 44.89 | 45.53 | 43.79 | 45.52 | 1,073,256 | -0.12(-0.26%) |
Jul 01, 2022 | 45.34 | 46.03 | 44.74 | 45.64 | 1,079,413 | -0.06(-0.13%) |
Jun 30, 2022 | 45.11 | 46.45 | 44.66 | 45.70 | 1,672,629 | +0.10(+0.22%) |
Jun 29, 2022 | 45.76 | 45.89 | 45.25 | 45.60 | 820,574 | -0.32(-0.70%) |
Jun 28, 2022 | 46.87 | 47.37 | 45.92 | 45.92 | 1,486,079 | -0.71(-1.52%) |
Jun 27, 2022 | 47.13 | 47.19 | 45.88 | 46.63 | 1,358,171 | -0.31(-0.66%) |
Jun 24, 2022 | 46.31 | 46.95 | 45.88 | 46.94 | 2,001,638 | +0.80(+1.73%) |
Jun 23, 2022 | 44.50 | 46.41 | 44.47 | 46.14 | 2,477,285 | +1.96(+4.44%) |
Jun 22, 2022 | 44.06 | 44.56 | 43.89 | 44.18 | 1,696,433 | -0.38(-0.85%) |
Jun 21, 2022 | 44.20 | 45.15 | 44.00 | 44.56 | 2,817,209 | +1.00(+2.30%) |
Jun 17, 2022 | 42.86 | 44.54 | 42.41 | 43.56 | 3,153,946 | +1.52(+3.62%) |
Jun 16, 2022 | 43.17 | 43.61 | 41.63 | 42.04 | 1,818,481 | -2.45(-5.51%) |
Jun 15, 2022 | 43.73 | 44.88 | 43.19 | 44.49 | 2,275,838 | +1.89(+4.44%) |
Jun 14, 2022 | 43.19 | 43.69 | 42.24 | 42.60 | 2,099,952 | -0.96(-2.20%) |
Jun 13, 2022 | 44.28 | 44.59 | 43.16 | 43.56 | 1,918,860 | -1.66(-3.67%) |
Jun 10, 2022 | 45.76 | 46.40 | 44.90 | 45.22 | 1,390,615 | -1.54(-3.29%) |
Jun 09, 2022 | 48.27 | 48.77 | 46.76 | 46.76 | 1,493,263 | -1.71(-3.53%) |
Jun 08, 2022 | 48.26 | 49.45 | 47.89 | 48.47 | 1,163,146 | -0.18(-0.37%) |
Jun 07, 2022 | 48.99 | 49.54 | 48.28 | 48.65 | 1,230,213 | -0.71(-1.44%) |
Jun 06, 2022 | 49.12 | 51.18 | 48.90 | 49.36 | 2,629,558 | +0.62(+1.27%) |
Jun 03, 2022 | 50.68 | 50.68 | 48.07 | 48.74 | 2,185,336 | -1.94(-3.83%) |
Jun 02, 2022 | 47.00 | 51.41 | 46.60 | 50.68 | 4,459,936 | -0.67(-1.30%) |
Jun 01, 2022 | 51.25 | 51.70 | 49.86 | 51.35 | 1,881,968 | +0.53(+1.04%) |
May 31, 2022 | 51.65 | 51.97 | 50.63 | 50.82 | 2,028,785 | -1.51(-2.89%) |
May 27, 2022 | 51.12 | 52.33 | 50.71 | 52.33 | 2,525,924 | +1.76(+3.48%) |
May 26, 2022 | 49.34 | 51.24 | 48.89 | 50.57 | 1,602,444 | +0.99(+2.00%) |
May 25, 2022 | 48.64 | 49.87 | 48.41 | 49.58 | 1,402,467 | +0.71(+1.45%) |
May 24, 2022 | 49.83 | 50.02 | 48.16 | 48.87 | 935,580 | -1.32(-2.63%) |
May 23, 2022 | 50.27 | 50.60 | 49.53 | 50.19 | 1,290,905 | +0.35(+0.70%) |
May 20, 2022 | 50.77 | 50.77 | 48.56 | 49.84 | 2,039,947 | +0.02(+0.04%) |
May 19, 2022 | 49.00 | 50.56 | 48.78 | 49.82 | 2,223,467 | -1.35(-2.64%) |
May 18, 2022 | 53.07 | 53.37 | 50.77 | 51.17 | 995,058 | -2.48(-4.62%) |
May 17, 2022 | 51.70 | 53.67 | 51.70 | 53.65 | 1,367,693 | +2.28(+4.44%) |
May 16, 2022 | 52.23 | 52.45 | 51.27 | 51.37 | 1,190,361 | -0.99(-1.89%) |
May 13, 2022 | 51.10 | 52.69 | 50.98 | 52.36 | 930,560 | +1.90(+3.77%) |
May 12, 2022 | 50.41 | 51.28 | 49.52 | 50.46 | 1,026,149 | -0.34(-0.67%) |
May 11, 2022 | 51.46 | 52.86 | 50.71 | 50.80 | 1,407,646 | -1.16(-2.23%) |
May 10, 2022 | 52.36 | 52.86 | 50.55 | 51.96 | 1,756,761 | +0.11(+0.21%) |
May 09, 2022 | 53.70 | 54.01 | 51.57 | 51.85 | 989,390 | -2.40(-4.42%) |
May 06, 2022 | 54.01 | 54.66 | 53.49 | 54.25 | 1,461,312 | -0.49(-0.90%) |
May 05, 2022 | 56.51 | 56.53 | 54.20 | 54.74 | 1,373,072 | -2.71(-4.72%) |
May 04, 2022 | 56.00 | 57.46 | 55.16 | 57.45 | 1,755,700 | +1.14(+2.02%) |
May 03, 2022 | 55.95 | 57.02 | 55.94 | 56.31 | 1,253,814 | -0.16(-0.28%) |
May 02, 2022 | 55.29 | 56.57 | 55.10 | 56.47 | 1,030,517 | +1.30(+2.36%) |
Apr 29, 2022 | 56.40 | 57.33 | 55.03 | 55.17 | 969,540 | -1.84(-3.23%) |
Apr 28, 2022 | 55.51 | 57.19 | 55.15 | 57.01 | 1,026,692 | +2.28(+4.17%) |
Apr 27, 2022 | 55.01 | 55.46 | 54.09 | 54.73 | 1,433,129 | -0.67(-1.21%) |
Apr 26, 2022 | 57.40 | 57.55 | 55.37 | 55.40 | 1,264,548 | -2.32(-4.02%) |
Apr 25, 2022 | 56.13 | 57.74 | 55.65 | 57.72 | 1,222,199 | +1.40(+2.49%) |
Apr 22, 2022 | 56.98 | 57.54 | 56.25 | 56.32 | 927,099 | -0.98(-1.71%) |
Apr 21, 2022 | 58.07 | 58.71 | 57.09 | 57.30 | 1,120,116 | -0.39(-0.68%) |
Apr 20, 2022 | 57.61 | 58.36 | 57.31 | 57.69 | 753,825 | +0.61(+1.07%) |
Apr 19, 2022 | 55.60 | 57.11 | 55.53 | 57.08 | 1,482,110 | +1.24(+2.22%) |
Apr 18, 2022 | 55.76 | 56.47 | 55.55 | 55.84 | 794,714 | +0.00(+0.00%) |
Apr 14, 2022 | 57.29 | 57.63 | 55.84 | 55.84 | 1,701,157 | -1.42(-2.48%) |
Apr 13, 2022 | 56.15 | 57.47 | 56.06 | 57.26 | 941,045 | +0.94(+1.67%) |
Apr 12, 2022 | 57.16 | 58.18 | 56.01 | 56.32 | 995,419 | -0.85(-1.49%) |
Apr 11, 2022 | 57.63 | 58.38 | 57.12 | 57.17 | 812,954 | -1.05(-1.80%) |
Apr 08, 2022 | 58.14 | 58.51 | 57.38 | 58.22 | 1,005,907 | +0.06(+0.10%) |
Apr 07, 2022 | 58.30 | 58.69 | 57.16 | 58.16 | 781,501 | -0.03(-0.05%) |
Apr 06, 2022 | 59.12 | 59.44 | 57.62 | 58.19 | 750,402 | -1.66(-2.77%) |
Apr 05, 2022 | 61.40 | 61.67 | 59.27 | 59.85 | 1,037,127 | -1.89(-3.06%) |
Apr 04, 2022 | 61.08 | 61.78 | 61.04 | 61.74 | 771,039 | +0.70(+1.15%) |
Apr 01, 2022 | 61.00 | 61.74 | 60.60 | 61.04 | 1,379,673 | +0.41(+0.68%) |
Mar 31, 2022 | 61.14 | 61.63 | 60.62 | 60.63 | 1,024,664 | -0.73(-1.19%) |
Mar 30, 2022 | 61.90 | 61.90 | 60.92 | 61.36 | 941,738 | -0.54(-0.87%) |
Mar 29, 2022 | 61.00 | 61.98 | 60.71 | 61.90 | 1,185,489 | +1.28(+2.11%) |
Mar 28, 2022 | 60.05 | 60.69 | 59.85 | 60.62 | 669,740 | +0.11(+0.18%) |
Mar 25, 2022 | 60.33 | 60.81 | 59.59 | 60.51 | 1,339,407 | +0.17(+0.28%) |
Mar 24, 2022 | 58.88 | 60.71 | 58.50 | 60.34 | 1,207,476 | +2.49(+4.30%) |
Mar 23, 2022 | 59.11 | 59.25 | 57.72 | 57.85 | 1,441,631 | -1.75(-2.94%) |
Mar 22, 2022 | 59.66 | 60.20 | 59.20 | 59.60 | 1,129,354 | +0.33(+0.56%) |
Mar 21, 2022 | 60.00 | 60.39 | 58.70 | 59.27 | 1,519,081 | -0.83(-1.38%) |
Mar 18, 2022 | 58.43 | 60.21 | 58.43 | 60.10 | 2,761,582 | +1.47(+2.51%) |
Mar 17, 2022 | 57.48 | 58.77 | 57.37 | 58.63 | 988,412 | +0.73(+1.26%) |
Mar 16, 2022 | 57.17 | 57.92 | 56.43 | 57.90 | 1,666,444 | +1.29(+2.28%) |
Mar 15, 2022 | 54.15 | 56.87 | 53.97 | 56.61 | 2,130,460 | +2.91(+5.42%) |
Mar 14, 2022 | 54.92 | 55.51 | 53.29 | 53.70 | 3,037,599 | -1.28(-2.33%) |
Mar 11, 2022 | 57.95 | 57.95 | 54.90 | 54.98 | 2,130,925 | -2.40(-4.18%) |
Mar 10, 2022 | 58.36 | 58.86 | 56.43 | 57.38 | 2,705,334 | -1.99(-3.35%) |
Mar 09, 2022 | 60.18 | 60.46 | 59.09 | 59.37 | 2,006,841 | +1.15(+1.98%) |
Mar 08, 2022 | 58.71 | 59.25 | 57.03 | 58.22 | 2,868,359 | -0.54(-0.92%) |
Mar 07, 2022 | 64.48 | 64.48 | 58.46 | 58.76 | 4,737,966 | -7.18(-10.89%) |
Mar 04, 2022 | 68.19 | 68.40 | 65.09 | 65.94 | 2,958,901 | -3.12(-4.52%) |
Mar 03, 2022 | 71.01 | 71.06 | 68.55 | 69.06 | 1,800,661 | -1.12(-1.60%) |
Mar 02, 2022 | 67.12 | 70.24 | 67.12 | 70.18 | 1,291,153 | +2.88(+4.28%) |