Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 43.30 | 44.29 | 42.26 | 44.22 | 6,078,375 | +0.68(+1.57%) |
Nov 29, 2022 | 42.94 | 43.76 | 42.86 | 43.54 | 1,948,434 | +0.27(+0.62%) |
Nov 28, 2022 | 43.47 | 43.83 | 43.07 | 43.27 | 1,934,690 | -0.69(-1.57%) |
Nov 25, 2022 | 43.72 | 44.02 | 43.65 | 43.96 | 1,000,506 | -0.18(-0.40%) |
Nov 23, 2022 | 43.18 | 44.23 | 42.78 | 44.14 | 1,829,674 | +0.96(+2.22%) |
Nov 22, 2022 | 42.57 | 43.20 | 42.46 | 43.18 | 1,560,022 | +1.30(+3.11%) |
Nov 21, 2022 | 42.28 | 42.30 | 41.52 | 41.88 | 1,619,474 | -0.43(-1.03%) |
Nov 18, 2022 | 43.01 | 43.10 | 41.66 | 42.31 | 1,460,610 | +0.01(+0.02%) |
Nov 17, 2022 | 42.02 | 42.36 | 41.20 | 42.30 | 1,943,270 | -0.85(-1.97%) |
Nov 16, 2022 | 42.80 | 43.24 | 42.52 | 43.15 | 2,291,106 | +0.08(+0.18%) |
Nov 15, 2022 | 43.03 | 43.75 | 42.17 | 43.07 | 2,445,651 | +1.10(+2.61%) |
Nov 14, 2022 | 43.65 | 43.79 | 41.96 | 41.98 | 2,679,507 | -1.84(-4.19%) |
Nov 11, 2022 | 43.27 | 44.30 | 42.94 | 43.81 | 2,820,630 | +0.58(+1.35%) |
Nov 10, 2022 | 40.57 | 43.67 | 40.52 | 43.23 | 4,763,912 | +5.13(+13.48%) |
Nov 09, 2022 | 38.12 | 39.71 | 37.83 | 38.10 | 2,865,006 | -0.34(-0.87%) |
Nov 08, 2022 | 38.43 | 38.91 | 37.73 | 38.43 | 3,029,647 | +0.20(+0.52%) |
Nov 07, 2022 | 38.03 | 38.28 | 37.16 | 38.24 | 2,072,310 | +0.45(+1.20%) |
Nov 04, 2022 | 37.43 | 38.14 | 36.86 | 37.78 | 2,220,382 | +1.03(+2.79%) |
Nov 03, 2022 | 37.35 | 37.60 | 36.60 | 36.75 | 2,785,791 | -1.40(-3.67%) |
Nov 02, 2022 | 39.12 | 38.14 | 38.16 | 2,616,966 | -1.15(-2.91%) | |
Nov 01, 2022 | 40.40 | 40.53 | 38.95 | 39.30 | 2,896,638 | -0.19(-0.48%) |
Oct 31, 2022 | 39.31 | 39.62 | 38.56 | 39.49 | 2,777,426 | -0.34(-0.84%) |
Oct 28, 2022 | 38.48 | 39.94 | 38.30 | 39.83 | 2,069,050 | +1.09(+2.80%) |
Oct 27, 2022 | 38.49 | 39.74 | 38.03 | 38.74 | 3,275,654 | +0.35(+0.90%) |
Oct 26, 2022 | 38.61 | 39.41 | 38.31 | 38.39 | 3,169,959 | -0.66(-1.69%) |
Oct 25, 2022 | 37.48 | 40.00 | 37.31 | 39.05 | 5,854,831 | +1.57(+4.19%) |
Oct 24, 2022 | 37.36 | 37.71 | 36.74 | 37.48 | 3,631,643 | +0.46(+1.25%) |
Oct 21, 2022 | 35.66 | 37.14 | 35.54 | 37.02 | 2,799,078 | +0.89(+2.46%) |
Oct 20, 2022 | 36.84 | 37.72 | 36.04 | 36.13 | 2,161,717 | -0.56(-1.53%) |
Oct 19, 2022 | 38.49 | 38.53 | 36.18 | 36.69 | 2,885,536 | -2.44(-6.23%) |
Oct 18, 2022 | 38.63 | 39.18 | 38.26 | 39.13 | 2,518,479 | +1.28(+3.39%) |
Oct 17, 2022 | 37.87 | 38.40 | 37.59 | 37.85 | 2,092,979 | +0.74(+2.00%) |
Oct 14, 2022 | 38.61 | 38.95 | 36.75 | 37.11 | 2,167,494 | -1.25(-3.27%) |
Oct 13, 2022 | 37.52 | 38.71 | 36.06 | 38.36 | 2,840,282 | -0.15(-0.38%) |
Oct 12, 2022 | 39.40 | 39.60 | 38.48 | 38.51 | 2,227,595 | -0.94(-2.38%) |
Oct 11, 2022 | 39.13 | 40.23 | 38.80 | 39.45 | 1,667,848 | +0.09(+0.23%) |
Oct 10, 2022 | 39.96 | 40.09 | 39.05 | 39.36 | 1,611,997 | -0.23(-0.57%) |
Oct 07, 2022 | 40.18 | 40.18 | 39.03 | 39.59 | 1,975,441 | -1.17(-2.86%) |
Oct 06, 2022 | 40.18 | 40.98 | 40.01 | 40.75 | 1,754,709 | +0.40(+1.00%) |
Oct 05, 2022 | 39.97 | 40.58 | 39.68 | 40.35 | 1,981,899 | -0.13(-0.32%) |
Oct 04, 2022 | 39.47 | 40.50 | 39.47 | 40.48 | 2,186,785 | +1.72(+4.43%) |
Oct 03, 2022 | 37.78 | 38.99 | 37.33 | 38.76 | 2,574,530 | +1.73(+4.67%) |
Sep 30, 2022 | 37.60 | 37.81 | 36.97 | 37.03 | 2,513,076 | -0.63(-1.68%) |
Sep 29, 2022 | 38.16 | 38.25 | 37.46 | 37.66 | 1,844,762 | -1.28(-3.30%) |
Sep 28, 2022 | 37.60 | 39.25 | 37.28 | 38.95 | 2,527,884 | +1.88(+5.06%) |
Sep 27, 2022 | 37.94 | 38.17 | 36.76 | 37.07 | 2,093,671 | -0.37(-0.98%) |
Sep 26, 2022 | 38.41 | 38.73 | 37.40 | 37.44 | 1,974,496 | -1.22(-3.17%) |
Sep 23, 2022 | 38.01 | 38.78 | 37.75 | 38.66 | 2,658,418 | +0.24(+0.62%) |
Sep 22, 2022 | 38.55 | 39.20 | 38.20 | 38.42 | 3,124,657 | -0.42(-1.09%) |
Sep 21, 2022 | 39.61 | 40.33 | 38.77 | 38.85 | 2,241,682 | -0.48(-1.23%) |
Sep 20, 2022 | 39.26 | 39.68 | 38.98 | 39.33 | 2,966,346 | -0.68(-1.70%) |
Sep 19, 2022 | 39.20 | 40.29 | 39.19 | 40.01 | 3,196,260 | +1.29(+3.33%) |
Sep 16, 2022 | 37.91 | 39.04 | 37.80 | 38.72 | 6,422,855 | +0.49(+1.29%) |
Sep 15, 2022 | 38.39 | 39.21 | 38.09 | 38.23 | 2,327,818 | -0.05(-0.13%) |
Sep 14, 2022 | 38.76 | 38.83 | 37.75 | 38.28 | 2,714,870 | -0.29(-0.74%) |
Sep 13, 2022 | 39.86 | 40.17 | 38.44 | 38.56 | 3,460,570 | -2.88(-6.95%) |
Sep 12, 2022 | 41.44 | 41.94 | 41.21 | 41.45 | 1,668,280 | +0.35(+0.86%) |
Sep 09, 2022 | 40.50 | 41.32 | 40.23 | 41.09 | 1,867,520 | +0.93(+2.33%) |
Sep 08, 2022 | 39.55 | 40.21 | 39.16 | 40.16 | 2,227,240 | +0.19(+0.47%) |
Sep 07, 2022 | 39.32 | 40.06 | 39.24 | 39.97 | 2,063,322 | +0.81(+2.06%) |
Sep 06, 2022 | 39.85 | 39.94 | 38.78 | 39.16 | 2,955,498 | -0.63(-1.58%) |
Sep 02, 2022 | 40.49 | 40.68 | 39.44 | 39.79 | 1,840,407 | -0.11(-0.27%) |
Sep 01, 2022 | 39.61 | 40.02 | 38.97 | 39.90 | 2,886,617 | -0.10(-0.25%) |
Aug 31, 2022 | 40.41 | 40.68 | 39.60 | 40.00 | 3,347,134 | -0.31(-0.78%) |
Aug 30, 2022 | 40.64 | 40.90 | 39.88 | 40.32 | 2,030,457 | +0.07(+0.17%) |
Aug 29, 2022 | 39.96 | 40.95 | 39.92 | 40.25 | 2,001,715 | -0.13(-0.32%) |
Aug 26, 2022 | 42.33 | 42.49 | 40.20 | 40.37 | 1,693,263 | -1.98(-4.67%) |
Aug 25, 2022 | 41.09 | 42.48 | 41.09 | 42.35 | 1,728,914 | +0.94(+2.28%) |
Aug 24, 2022 | 40.16 | 41.83 | 39.97 | 41.41 | 1,911,172 | +0.92(+2.28%) |
Aug 23, 2022 | 40.36 | 41.08 | 40.36 | 40.48 | 1,426,055 | +0.16(+0.39%) |
Aug 22, 2022 | 41.06 | 41.19 | 40.26 | 40.33 | 1,671,031 | -1.30(-3.12%) |
Aug 19, 2022 | 42.59 | 42.65 | 41.46 | 41.62 | 2,253,794 | -1.38(-3.20%) |
Aug 18, 2022 | 42.87 | 43.14 | 42.43 | 43.00 | 1,040,218 | +0.21(+0.48%) |
Aug 17, 2022 | 43.28 | 43.40 | 42.55 | 42.79 | 1,092,872 | -1.03(-2.36%) |
Aug 16, 2022 | 43.40 | 44.34 | 42.92 | 43.83 | 1,336,668 | +0.14(+0.32%) |
Aug 15, 2022 | 43.90 | 44.43 | 43.50 | 43.69 | 1,372,421 | -0.53(-1.20%) |
Aug 12, 2022 | 43.62 | 44.25 | 43.34 | 44.22 | 1,390,480 | +0.67(+1.54%) |
Aug 11, 2022 | 43.91 | 44.46 | 43.42 | 43.55 | 2,008,486 | +0.14(+0.32%) |
Aug 10, 2022 | 42.75 | 44.00 | 42.75 | 43.41 | 2,018,118 | +1.92(+4.62%) |
Aug 09, 2022 | 42.54 | 42.76 | 41.33 | 41.50 | 1,805,543 | -1.32(-3.08%) |
Aug 08, 2022 | 42.02 | 43.25 | 41.97 | 42.81 | 1,713,209 | +1.12(+2.69%) |
Aug 05, 2022 | 41.00 | 41.79 | 40.46 | 41.69 | 1,535,225 | -0.24(-0.56%) |
Aug 04, 2022 | 41.08 | 42.40 | 40.71 | 41.93 | 2,079,504 | +0.75(+1.82%) |
Aug 03, 2022 | 41.32 | 41.66 | 40.60 | 41.18 | 2,381,571 | +0.16(+0.38%) |
Aug 02, 2022 | 42.91 | 43.16 | 41.00 | 41.02 | 2,427,696 | -2.43(-5.59%) |
Aug 01, 2022 | 42.91 | 44.05 | 42.46 | 43.45 | 2,822,465 | +0.54(+1.26%) |
Jul 29, 2022 | 42.99 | 43.17 | 42.03 | 42.91 | 2,189,563 | -0.09(-0.21%) |
Jul 28, 2022 | 43.10 | 43.67 | 42.24 | 43.00 | 2,742,006 | +0.05(+0.11%) |
Jul 27, 2022 | 41.74 | 43.17 | 40.94 | 42.95 | 3,457,752 | +0.85(+2.01%) |
Jul 26, 2022 | 44.46 | 44.57 | 42.08 | 42.11 | 3,262,703 | -1.87(-4.25%) |
Jul 25, 2022 | 44.51 | 44.63 | 43.57 | 43.97 | 2,926,629 | -1.19(-2.64%) |
Jul 22, 2022 | 45.29 | 46.44 | 44.52 | 45.17 | 1,944,077 | +0.32(+0.72%) |
Jul 21, 2022 | 43.14 | 44.87 | 42.30 | 44.84 | 2,819,182 | +1.19(+2.73%) |
Jul 20, 2022 | 43.73 | 44.03 | 43.12 | 43.65 | 2,247,130 | -0.18(-0.40%) |
Jul 19, 2022 | 43.29 | 44.12 | 42.50 | 43.83 | 2,066,570 | +1.07(+2.51%) |
Jul 18, 2022 | 43.11 | 43.61 | 42.46 | 42.76 | 2,153,854 | -0.48(-1.11%) |
Jul 15, 2022 | 43.93 | 44.02 | 42.27 | 43.24 | 1,805,225 | +0.15(+0.34%) |
Jul 14, 2022 | 43.04 | 43.26 | 42.03 | 43.09 | 3,008,454 | -0.52(-1.20%) |
Jul 13, 2022 | 42.19 | 43.91 | 41.66 | 43.61 | 1,905,330 | +0.27(+0.61%) |
Jul 12, 2022 | 42.96 | 44.73 | 42.88 | 43.35 | 2,900,293 | +0.06(+0.14%) |
Jul 11, 2022 | 43.27 | 44.06 | 43.09 | 43.29 | 2,040,453 | -0.20(-0.45%) |
Jul 08, 2022 | 42.44 | 43.86 | 42.44 | 43.48 | 2,380,102 | +0.61(+1.42%) |
Jul 07, 2022 | 42.69 | 43.22 | 41.91 | 42.87 | 1,956,419 | +0.33(+0.79%) |
Jul 06, 2022 | 43.21 | 43.63 | 41.46 | 42.54 | 2,803,858 | -0.47(-1.10%) |
Jul 05, 2022 | 40.86 | 43.03 | 40.86 | 43.01 | 3,375,309 | +1.48(+3.55%) |
Jul 01, 2022 | 39.17 | 41.81 | 38.91 | 41.54 | 3,442,057 | +2.55(+6.54%) |
Jun 30, 2022 | 38.47 | 39.50 | 38.05 | 38.99 | 2,144,172 | +0.04(+0.10%) |
Jun 29, 2022 | 39.22 | 39.39 | 38.35 | 38.95 | 1,952,315 | -0.28(-0.70%) |
Jun 28, 2022 | 40.12 | 40.57 | 39.19 | 39.22 | 2,210,640 | -0.71(-1.77%) |
Jun 27, 2022 | 39.71 | 40.43 | 39.35 | 39.93 | 2,231,225 | +0.20(+0.50%) |
Jun 24, 2022 | 39.23 | 40.21 | 38.81 | 39.73 | 3,648,154 | +0.66(+1.69%) |
Jun 23, 2022 | 37.70 | 39.16 | 37.63 | 39.08 | 3,318,337 | +1.77(+4.75%) |
Jun 22, 2022 | 35.33 | 37.74 | 35.25 | 37.30 | 4,618,431 | +0.74(+2.02%) |
Jun 21, 2022 | 36.80 | 37.20 | 35.58 | 36.57 | 2,957,200 | +0.91(+2.54%) |
Jun 17, 2022 | 35.45 | 36.04 | 34.46 | 35.66 | 8,851,307 | -0.02(-0.06%) |
Jun 16, 2022 | 37.48 | 37.79 | 35.28 | 35.68 | 3,141,488 | -3.11(-8.01%) |
Jun 15, 2022 | 39.57 | 39.96 | 37.97 | 38.79 | 2,839,688 | -0.44(-1.13%) |
Jun 14, 2022 | 39.39 | 40.07 | 38.94 | 39.23 | 2,793,237 | -0.09(-0.23%) |
Jun 13, 2022 | 40.08 | 41.05 | 38.97 | 39.32 | 4,794,349 | -2.00(-4.83%) |
Jun 10, 2022 | 42.67 | 43.05 | 41.26 | 41.32 | 2,308,219 | -1.96(-4.52%) |
Jun 09, 2022 | 42.96 | 44.11 | 42.89 | 43.28 | 1,729,185 | +0.07(+0.16%) |
Jun 08, 2022 | 43.93 | 44.20 | 43.00 | 43.21 | 1,771,230 | -1.21(-2.72%) |
Jun 07, 2022 | 43.46 | 44.48 | 43.18 | 44.41 | 2,126,427 | +0.18(+0.40%) |
Jun 06, 2022 | 44.14 | 44.71 | 43.74 | 44.24 | 1,618,738 | +0.06(+0.13%) |
Jun 03, 2022 | 43.95 | 44.75 | 43.64 | 44.18 | 1,190,598 | -0.44(-0.99%) |
Jun 02, 2022 | 44.29 | 44.91 | 43.82 | 44.62 | 1,725,413 | +0.58(+1.31%) |
Jun 01, 2022 | 44.66 | 44.81 | 43.76 | 44.04 | 2,090,068 | -0.33(-0.75%) |
May 31, 2022 | 44.05 | 44.81 | 43.46 | 44.37 | 3,106,459 | -0.42(-0.94%) |
May 27, 2022 | 44.29 | 44.82 | 43.75 | 44.80 | 2,233,411 | +0.70(+1.58%) |
May 26, 2022 | 42.65 | 44.32 | 42.54 | 44.10 | 2,584,582 | +1.97(+4.68%) |
May 25, 2022 | 40.10 | 42.34 | 40.00 | 42.13 | 2,657,507 | +2.00(+4.98%) |
May 24, 2022 | 41.31 | 41.47 | 39.33 | 40.13 | 2,999,395 | -1.47(-3.54%) |
May 23, 2022 | 42.39 | 42.40 | 40.81 | 41.60 | 2,750,689 | -0.30(-0.73%) |
May 20, 2022 | 41.53 | 41.94 | 40.46 | 41.90 | 2,214,755 | +1.05(+2.57%) |
May 19, 2022 | 40.83 | 41.89 | 40.64 | 40.85 | 3,366,599 | +0.03(+0.07%) |
May 18, 2022 | 42.41 | 42.76 | 40.55 | 40.83 | 3,274,949 | -2.75(-6.30%) |
May 17, 2022 | 42.84 | 43.69 | 41.94 | 43.57 | 6,138,939 | +1.68(+4.00%) |
May 16, 2022 | 41.79 | 42.24 | 39.77 | 41.89 | 2,884,029 | +0.20(+0.47%) |
May 13, 2022 | 41.62 | 42.32 | 41.12 | 41.70 | 6,110,514 | +0.36(+0.88%) |
May 12, 2022 | 39.74 | 41.83 | 39.51 | 41.33 | 2,795,733 | +1.64(+4.12%) |
May 11, 2022 | 40.87 | 41.19 | 39.44 | 39.70 | 3,986,825 | -1.38(-3.37%) |
May 10, 2022 | 42.47 | 42.59 | 40.52 | 41.08 | 3,479,113 | -0.75(-1.80%) |
May 09, 2022 | 41.29 | 42.93 | 41.21 | 41.83 | 3,298,517 | -0.12(-0.28%) |
May 06, 2022 | 41.96 | 42.43 | 40.57 | 41.95 | 2,307,910 | -0.50(-1.18%) |
May 05, 2022 | 43.98 | 44.23 | 41.90 | 42.45 | 2,881,252 | -2.51(-5.58%) |
May 04, 2022 | 43.12 | 45.09 | 41.81 | 44.96 | 3,387,747 | +2.21(+5.16%) |
May 03, 2022 | 41.62 | 43.16 | 41.24 | 42.76 | 6,952,134 | +1.15(+2.76%) |
May 02, 2022 | 40.87 | 41.69 | 40.31 | 41.61 | 3,617,305 | +0.67(+1.63%) |
Apr 29, 2022 | 42.88 | 43.29 | 40.82 | 40.94 | 2,714,322 | -1.73(-4.04%) |
Apr 28, 2022 | 41.69 | 42.99 | 40.42 | 42.67 | 3,074,117 | +1.83(+4.49%) |
Apr 27, 2022 | 41.85 | 42.32 | 40.62 | 40.83 | 2,991,276 | -0.91(-2.18%) |
Apr 26, 2022 | 42.45 | 43.17 | 41.70 | 41.75 | 1,936,353 | -1.07(-2.50%) |
Apr 25, 2022 | 40.87 | 42.93 | 40.10 | 42.82 | 2,307,627 | +1.73(+4.20%) |
Apr 22, 2022 | 42.22 | 42.30 | 41.02 | 41.09 | 2,195,824 | -1.37(-3.23%) |
Apr 21, 2022 | 43.86 | 44.11 | 42.22 | 42.46 | 1,754,481 | -0.59(-1.37%) |
Apr 20, 2022 | 43.15 | 43.91 | 42.66 | 43.05 | 2,296,364 | +0.22(+0.50%) |
Apr 19, 2022 | 41.53 | 43.05 | 41.30 | 42.83 | 2,356,862 | +1.59(+3.85%) |
Apr 18, 2022 | 41.18 | 41.96 | 40.86 | 41.25 | 2,012,798 | -0.14(-0.33%) |
Apr 14, 2022 | 41.97 | 42.59 | 41.20 | 41.38 | 1,871,281 | -0.48(-1.15%) |
Apr 13, 2022 | 41.04 | 42.14 | 40.99 | 41.86 | 2,184,674 | +0.87(+2.13%) |
Apr 12, 2022 | 41.81 | 42.31 | 40.74 | 40.99 | 7,641,942 | +0.33(+0.82%) |
Apr 11, 2022 | 39.35 | 41.22 | 39.33 | 40.66 | 2,160,267 | +0.78(+1.97%) |
Apr 08, 2022 | 39.40 | 41.09 | 39.18 | 39.87 | 3,437,888 | +0.41(+1.04%) |
Apr 07, 2022 | 39.87 | 40.58 | 38.83 | 39.46 | 3,571,955 | -0.49(-1.23%) |
Apr 06, 2022 | 40.37 | 40.64 | 39.52 | 39.95 | 3,503,285 | -1.13(-2.74%) |
Apr 05, 2022 | 42.29 | 42.82 | 40.77 | 41.08 | 3,457,256 | -1.25(-2.94%) |
Apr 04, 2022 | 41.94 | 42.71 | 41.53 | 42.33 | 3,256,799 | +0.78(+1.89%) |
Apr 01, 2022 | 41.79 | 42.21 | 41.00 | 41.54 | 3,617,640 | +0.46(+1.12%) |
Mar 31, 2022 | 42.80 | 43.41 | 41.04 | 41.08 | 3,566,107 | -2.39(-5.50%) |
Mar 30, 2022 | 44.32 | 44.41 | 43.07 | 43.47 | 1,740,028 | -0.84(-1.90%) |
Mar 29, 2022 | 43.52 | 44.70 | 43.52 | 44.32 | 2,837,023 | +1.50(+3.50%) |
Mar 28, 2022 | 42.93 | 43.42 | 42.41 | 42.82 | 1,808,147 | -0.13(-0.30%) |
Mar 25, 2022 | 43.65 | 44.01 | 42.62 | 42.94 | 2,414,243 | -0.75(-1.73%) |
Mar 24, 2022 | 43.48 | 43.89 | 42.80 | 43.70 | 2,297,291 | -0.08(-0.18%) |
Mar 23, 2022 | 45.17 | 45.17 | 43.74 | 43.78 | 2,629,808 | -1.71(-3.75%) |
Mar 22, 2022 | 45.85 | 46.40 | 44.75 | 45.48 | 2,239,073 | -0.14(-0.30%) |
Mar 21, 2022 | 47.27 | 47.41 | 45.14 | 45.62 | 2,370,548 | -1.86(-3.92%) |
Mar 18, 2022 | 45.69 | 47.75 | 45.56 | 47.48 | 4,277,425 | +1.06(+2.28%) |
Mar 17, 2022 | 45.63 | 46.42 | 45.17 | 46.42 | 2,172,821 | +0.73(+1.59%) |
Mar 16, 2022 | 46.05 | 46.84 | 43.76 | 45.70 | 2,914,626 | +0.16(+0.34%) |
Mar 15, 2022 | 43.79 | 45.72 | 43.72 | 45.54 | 2,763,161 | +2.15(+4.95%) |
Mar 14, 2022 | 45.49 | 45.49 | 42.83 | 43.39 | 3,337,947 | -1.94(-4.28%) |
Mar 11, 2022 | 46.50 | 46.62 | 45.28 | 45.34 | 1,888,718 | -0.74(-1.61%) |
Mar 10, 2022 | 45.50 | 46.20 | 44.89 | 46.08 | 2,165,113 | -0.51(-1.09%) |
Mar 09, 2022 | 46.32 | 47.39 | 45.97 | 46.59 | 2,550,691 | +1.55(+3.45%) |
Mar 08, 2022 | 45.10 | 46.95 | 44.38 | 45.03 | 2,729,253 | -0.19(-0.41%) |
Mar 07, 2022 | 48.05 | 48.70 | 45.14 | 45.22 | 3,930,772 | -3.03(-6.28%) |
Mar 04, 2022 | 47.85 | 48.30 | 47.21 | 48.25 | 2,585,663 | +0.12(+0.24%) |
Mar 03, 2022 | 49.39 | 49.49 | 47.84 | 48.13 | 2,574,394 | -0.77(-1.58%) |
Mar 02, 2022 | 48.37 | 49.46 | 48.12 | 48.90 | 3,050,422 | +0.92(+1.91%) |
Mar 01, 2022 | 48.53 | 49.17 | 47.68 | 47.98 | 4,086,368 | -0.55(-1.13%) |
Feb 28, 2022 | 48.50 | 48.84 | 47.64 | 48.53 | 4,524,032 | +0.98(+2.06%) |
Feb 25, 2022 | 45.35 | 47.76 | 46.34 | 47.55 | 2,851,894 | +1.99(+4.38%) |
Feb 24, 2022 | 42.51 | 45.77 | 42.12 | 45.56 | 3,793,030 | +1.71(+3.90%) |
Feb 23, 2022 | 45.40 | 45.68 | 43.66 | 43.85 | 2,919,594 | -1.33(-2.94%) |
Feb 22, 2022 | 46.38 | 46.88 | 44.75 | 45.18 | 3,279,609 | -1.86(-3.95%) |
Feb 18, 2022 | 47.04 | 0 | +0.18(+0.38%) | |||
Feb 17, 2022 | 47.92 | 48.50 | 46.73 | 46.86 | 2,203,086 | -1.30(-2.70%) |
Feb 16, 2022 | 47.49 | 48.44 | 47.19 | 48.16 | 1,891,987 | +0.37(+0.78%) |
Feb 15, 2022 | 47.14 | 47.94 | 47.14 | 47.79 | 2,075,716 | +1.06(+2.26%) |
Feb 14, 2022 | 46.59 | 47.45 | 46.20 | 46.73 | 3,041,693 | -0.04(-0.08%) |
Feb 11, 2022 | 47.91 | 48.55 | 46.54 | 46.77 | 3,238,416 | -0.66(-1.40%) |
Feb 10, 2022 | 48.67 | 49.95 | 47.34 | 47.44 | 3,689,137 | -2.83(-5.64%) |
Feb 09, 2022 | 49.55 | 50.84 | 49.55 | 50.27 | 3,645,511 | +1.25(+2.55%) |
Feb 08, 2022 | 47.81 | 49.08 | 47.69 | 49.02 | 3,794,417 | +1.27(+2.66%) |
Feb 07, 2022 | 48.00 | 48.28 | 47.23 | 47.75 | 4,215,707 | +0.12(+0.25%) |
Feb 04, 2022 | 51.12 | 51.28 | 47.63 | 47.63 | 5,061,857 | -4.01(-7.76%) |
Feb 03, 2022 | 52.71 | 51.52 | 51.64 | 4,094,409 | -1.52(-2.87%) | |
Feb 02, 2022 | 52.65 | 53.47 | 51.74 | 53.16 | 4,807,918 | +1.18(+2.27%) |
Feb 01, 2022 | 52.88 | 52.88 | 49.52 | 51.98 | 5,768,262 | +0.49(+0.95%) |
Jan 31, 2022 | 49.86 | 51.57 | 51.49 | 4,117,169 | +1.41(+2.81%) | |
Jan 28, 2022 | 49.07 | 50.09 | 47.70 | 50.08 | 3,686,355 | +1.22(+2.50%) |
Jan 27, 2022 | 49.85 | 50.63 | 48.44 | 48.86 | 3,966,725 | -1.05(-2.10%) |
Jan 26, 2022 | 52.62 | 52.90 | 49.22 | 49.91 | 3,647,239 | -1.91(-3.68%) |
Jan 25, 2022 | 51.72 | 52.32 | 50.67 | 51.81 | 3,054,957 | -0.96(-1.81%) |
Jan 24, 2022 | 49.52 | 52.82 | 49.27 | 52.77 | 4,411,752 | +2.43(+4.83%) |
Jan 21, 2022 | 51.28 | 52.17 | 50.23 | 50.34 | 2,599,737 | -0.84(-1.64%) |
Jan 20, 2022 | 52.32 | 52.81 | 51.08 | 51.18 | 3,064,190 | -0.71(-1.37%) |
Jan 19, 2022 | 53.21 | 53.54 | 51.74 | 51.89 | 4,234,848 | -1.39(-2.60%) |
Jan 18, 2022 | 54.85 | 55.04 | 52.77 | 53.28 | 3,814,830 | -2.51(-4.50%) |
Jan 14, 2022 | 55.79 | 0 | +0.16(+0.28%) | |||
Jan 13, 2022 | 56.53 | 56.77 | 55.05 | 55.64 | 3,933,677 | +1.87(+3.47%) |
Jan 12, 2022 | 53.36 | 54.21 | 53.17 | 53.77 | 1,688,378 | +0.12(+0.22%) |
Jan 11, 2022 | 51.90 | 53.72 | 51.63 | 53.65 | 2,151,660 | +1.86(+3.58%) |
Jan 10, 2022 | 50.43 | 51.84 | 49.83 | 51.79 | 2,433,548 | +0.70(+1.38%) |
Jan 07, 2022 | 53.72 | 53.72 | 51.07 | 51.09 | 3,323,372 | -2.69(-5.00%) |
Jan 06, 2022 | 54.88 | 54.88 | 53.51 | 53.78 | 2,311,559 | -1.06(-1.92%) |
Jan 05, 2022 | 55.57 | 56.62 | 54.76 | 54.83 | 2,301,582 | -0.78(-1.41%) |
Jan 04, 2022 | 55.25 | 55.77 | 55.10 | 55.62 | 2,207,264 | +0.80(+1.46%) |
Jan 03, 2022 | 56.03 | 56.25 | 54.53 | 54.81 | 1,960,684 | -1.05(-1.87%) |
Dec 31, 2021 | 55.50 | 56.08 | 55.11 | 55.86 | 926,129 | +0.50(+0.90%) |
Dec 30, 2021 | 56.33 | 56.68 | 55.25 | 55.36 | 1,618,367 | -0.98(-1.73%) |
Dec 29, 2021 | 54.99 | 56.47 | 54.82 | 56.34 | 3,534,048 | +1.34(+2.43%) |
Dec 28, 2021 | 54.13 | 55.15 | 54.10 | 55.00 | 1,399,787 | +0.88(+1.63%) |
Dec 27, 2021 | 53.66 | 54.13 | 53.27 | 54.12 | 1,181,082 | +0.71(+1.34%) |
Dec 23, 2021 | 53.74 | 53.87 | 53.34 | 53.41 | 1,105,234 | +0.11(+0.20%) |
Dec 22, 2021 | 51.88 | 53.33 | 51.73 | 53.30 | 1,560,176 | +1.51(+2.93%) |
Dec 21, 2021 | 50.23 | 51.80 | 50.23 | 51.78 | 1,516,990 | +1.48(+2.93%) |
Dec 20, 2021 | 51.24 | 51.27 | 49.70 | 50.31 | 2,097,754 | -1.47(-2.83%) |
Dec 17, 2021 | 52.53 | 52.72 | 51.17 | 51.78 | 5,236,184 | -0.99(-1.87%) |
Dec 16, 2021 | 53.40 | 53.91 | 52.62 | 52.76 | 2,682,773 | -1.30(-2.40%) |
Dec 15, 2021 | 52.84 | 54.12 | 52.55 | 54.06 | 2,624,828 | +1.43(+2.71%) |
Dec 14, 2021 | 52.97 | 53.08 | 52.02 | 52.64 | 2,572,787 | -0.96(-1.79%) |
Dec 13, 2021 | 54.93 | 55.29 | 53.26 | 53.59 | 2,034,285 | -1.20(-2.19%) |
Dec 10, 2021 | 54.32 | 54.84 | 54.01 | 54.79 | 2,166,078 | +0.83(+1.54%) |
Dec 09, 2021 | 54.01 | 55.04 | 53.67 | 53.96 | 2,325,009 | +0.00(+0.00%) |
Dec 08, 2021 | 53.61 | 54.14 | 53.28 | 53.96 | 2,490,330 | +0.68(+1.28%) |
Dec 07, 2021 | 53.09 | 53.88 | 52.52 | 53.28 | 2,384,453 | +0.68(+1.30%) |
Dec 06, 2021 | 51.45 | 52.74 | 51.01 | 52.60 | 3,571,013 | +1.83(+3.61%) |
Dec 03, 2021 | 51.39 | 51.68 | 50.41 | 50.77 | 2,784,268 | -0.39(-0.76%) |
Dec 02, 2021 | 49.91 | 51.39 | 49.09 | 51.16 | 3,024,421 | +2.36(+4.83%) |