Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 58.60 | 58.77 | 58.12 | 58.40 | 1,123,476 | -0.33(-0.56%) |
Dec 29, 2022 | 58.85 | 59.11 | 58.69 | 58.73 | 1,041,914 | +0.41(+0.70%) |
Dec 28, 2022 | 58.89 | 59.04 | 58.29 | 58.32 | 672,189 | -0.39(-0.66%) |
Dec 27, 2022 | 58.74 | 58.96 | 58.59 | 58.71 | 735,167 | -0.01(-0.02%) |
Dec 23, 2022 | 58.39 | 58.78 | 58.28 | 58.72 | 822,751 | +0.24(+0.42%) |
Dec 22, 2022 | 58.74 | 58.79 | 57.98 | 58.48 | 771,792 | -0.29(-0.50%) |
Dec 21, 2022 | 58.22 | 58.82 | 58.21 | 58.77 | 818,048 | +1.02(+1.77%) |
Dec 20, 2022 | 57.98 | 58.17 | 57.74 | 57.75 | 958,876 | -0.11(-0.18%) |
Dec 19, 2022 | 58.02 | 58.14 | 57.60 | 57.86 | 920,474 | -0.15(-0.25%) |
Dec 16, 2022 | 57.53 | 58.07 | 57.48 | 58.00 | 1,313,388 | -0.11(-0.18%) |
Dec 15, 2022 | 58.33 | 58.39 | 57.58 | 58.11 | 1,573,132 | -1.36(-2.29%) |
Dec 14, 2022 | 59.18 | 59.83 | 59.06 | 59.47 | 991,481 | +0.32(+0.54%) |
Dec 13, 2022 | 59.76 | 59.95 | 59.03 | 59.15 | 1,413,428 | +0.80(+1.37%) |
Dec 12, 2022 | 58.10 | 58.40 | 57.78 | 58.35 | 840,920 | +0.37(+0.64%) |
Dec 09, 2022 | 58.01 | 58.54 | 57.95 | 57.98 | 894,050 | +0.04(+0.07%) |
Dec 08, 2022 | 57.84 | 58.07 | 57.70 | 57.94 | 920,587 | +0.21(+0.37%) |
Dec 07, 2022 | 58.04 | 58.04 | 57.51 | 57.73 | 629,731 | +0.32(+0.56%) |
Dec 06, 2022 | 57.72 | 57.89 | 57.19 | 57.41 | 782,917 | -0.42(-0.72%) |
Dec 05, 2022 | 57.86 | 57.99 | 57.54 | 57.83 | 1,000,267 | -0.88(-1.49%) |
Dec 02, 2022 | 58.26 | 58.76 | 58.08 | 58.70 | 994,810 | +0.60(+1.04%) |
Dec 01, 2022 | 58.27 | 58.36 | 57.75 | 58.10 | 1,333,472 | +0.82(+1.43%) |
Nov 30, 2022 | 56.85 | 57.29 | 56.07 | 57.28 | 1,295,168 | +0.85(+1.50%) |
Nov 29, 2022 | 56.83 | 56.91 | 56.41 | 56.44 | 2,011,309 | -0.15(-0.26%) |
Nov 28, 2022 | 57.24 | 57.49 | 56.47 | 56.58 | 2,008,370 | +1.54(+2.79%) |
Nov 25, 2022 | 54.86 | 55.23 | 54.86 | 55.04 | 396,003 | +0.20(+0.37%) |
Nov 23, 2022 | 54.41 | 54.84 | 54.33 | 54.84 | 734,049 | +0.44(+0.80%) |
Nov 22, 2022 | 54.18 | 54.40 | 54.09 | 54.40 | 850,565 | +0.42(+0.77%) |
Nov 21, 2022 | 53.63 | 54.04 | 53.62 | 53.98 | 986,364 | -0.03(-0.05%) |
Nov 18, 2022 | 53.98 | 54.04 | 53.67 | 54.01 | 957,781 | +0.51(+0.95%) |
Nov 17, 2022 | 52.97 | 53.54 | 52.90 | 53.51 | 927,963 | -0.03(-0.05%) |
Nov 16, 2022 | 53.44 | 53.69 | 53.35 | 53.54 | 1,343,441 | +0.28(+0.53%) |
Nov 15, 2022 | 53.22 | 53.64 | 52.63 | 53.26 | 1,286,923 | -0.02(-0.04%) |
Nov 14, 2022 | 53.59 | 53.90 | 53.26 | 53.27 | 1,445,422 | -0.57(-1.07%) |
Nov 11, 2022 | 53.06 | 53.97 | 52.64 | 53.85 | 2,369,009 | +1.56(+2.98%) |
Nov 10, 2022 | 52.35 | 52.62 | 51.79 | 52.29 | 2,270,899 | +1.60(+3.17%) |
Nov 09, 2022 | 50.80 | 51.17 | 50.61 | 50.69 | 1,645,407 | -0.45(-0.88%) |
Nov 08, 2022 | 51.15 | 51.53 | 50.77 | 51.13 | 1,088,962 | -0.18(-0.36%) |
Nov 07, 2022 | 51.37 | 51.48 | 50.93 | 51.32 | 1,577,748 | +0.62(+1.23%) |
Nov 04, 2022 | 50.21 | 50.99 | 49.82 | 50.70 | 2,665,945 | +2.88(+6.02%) |
Nov 03, 2022 | 47.49 | 47.95 | 47.36 | 47.82 | 1,345,914 | -0.33(-0.69%) |
Nov 02, 2022 | 48.54 | 49.48 | 48.08 | 48.15 | 1,468,114 | -1.53(-3.07%) |
Nov 01, 2022 | 50.04 | 50.09 | 49.40 | 49.68 | 1,752,877 | +0.94(+1.94%) |
Oct 31, 2022 | 48.63 | 48.92 | 48.56 | 48.73 | 1,495,782 | -0.23(-0.48%) |
Oct 28, 2022 | 48.78 | 49.07 | 48.21 | 48.97 | 2,567,190 | +0.77(+1.59%) |
Oct 27, 2022 | 48.64 | 49.13 | 48.15 | 48.20 | 2,054,880 | +2.27(+4.93%) |
Oct 26, 2022 | 45.39 | 46.41 | 45.36 | 45.93 | 1,523,829 | -0.17(-0.38%) |
Oct 25, 2022 | 45.39 | 46.13 | 45.35 | 46.11 | 1,285,825 | +0.49(+1.07%) |
Oct 24, 2022 | 45.26 | 45.72 | 45.06 | 45.62 | 1,380,709 | +0.64(+1.43%) |
Oct 21, 2022 | 43.93 | 45.13 | 43.79 | 44.98 | 1,665,678 | +0.98(+2.23%) |
Oct 20, 2022 | 44.08 | 44.55 | 43.91 | 43.99 | 1,504,272 | -0.37(-0.83%) |
Oct 19, 2022 | 44.85 | 44.97 | 43.99 | 44.36 | 1,814,225 | -1.26(-2.77%) |
Oct 18, 2022 | 46.27 | 46.45 | 45.44 | 45.63 | 1,772,080 | +0.25(+0.56%) |
Oct 17, 2022 | 45.05 | 45.66 | 44.99 | 45.38 | 1,294,335 | +1.05(+2.37%) |
Oct 14, 2022 | 45.38 | 45.43 | 44.32 | 44.33 | 1,200,176 | -0.77(-1.70%) |
Oct 13, 2022 | 43.44 | 45.18 | 43.29 | 45.09 | 1,581,466 | +0.67(+1.51%) |
Oct 12, 2022 | 43.92 | 44.67 | 43.76 | 44.42 | 1,208,041 | +0.75(+1.71%) |
Oct 11, 2022 | 43.64 | 44.23 | 43.41 | 43.67 | 1,841,281 | -0.04(-0.09%) |
Oct 10, 2022 | 43.88 | 44.04 | 43.36 | 43.71 | 1,485,239 | -0.37(-0.84%) |
Oct 07, 2022 | 44.28 | 44.52 | 43.85 | 44.08 | 1,721,174 | -0.49(-1.09%) |
Oct 06, 2022 | 44.86 | 44.98 | 44.43 | 44.57 | 1,373,663 | -0.90(-1.99%) |
Oct 05, 2022 | 45.61 | 45.75 | 44.94 | 45.47 | 1,372,129 | -1.22(-2.60%) |
Oct 04, 2022 | 46.37 | 47.00 | 46.33 | 46.69 | 2,430,011 | +2.09(+4.69%) |
Oct 03, 2022 | 43.76 | 44.65 | 43.61 | 44.60 | 1,685,976 | +0.67(+1.53%) |
Sep 30, 2022 | 44.69 | 44.71 | 43.82 | 43.93 | 2,736,760 | -0.27(-0.62%) |
Sep 29, 2022 | 44.02 | 44.32 | 43.46 | 44.20 | 1,730,243 | -0.28(-0.63%) |
Sep 28, 2022 | 43.99 | 44.65 | 43.74 | 44.48 | 2,675,399 | +0.55(+1.26%) |
Sep 27, 2022 | 44.97 | 45.18 | 43.71 | 43.93 | 2,134,426 | -0.37(-0.83%) |
Sep 26, 2022 | 44.67 | 44.80 | 44.01 | 44.30 | 1,609,584 | -1.07(-2.36%) |
Sep 23, 2022 | 46.13 | 46.16 | 45.00 | 45.37 | 1,649,866 | -1.88(-3.97%) |
Sep 22, 2022 | 47.74 | 47.77 | 47.08 | 47.24 | 1,546,277 | +0.42(+0.89%) |
Sep 21, 2022 | 47.61 | 47.75 | 46.82 | 46.83 | 1,095,996 | -1.02(-2.13%) |
Sep 20, 2022 | 48.38 | 48.38 | 47.41 | 47.85 | 1,123,116 | -0.86(-1.76%) |
Sep 19, 2022 | 47.91 | 48.76 | 47.88 | 48.70 | 1,200,291 | +0.62(+1.29%) |
Sep 16, 2022 | 47.67 | 48.28 | 47.61 | 48.08 | 1,609,215 | +0.43(+0.90%) |
Sep 15, 2022 | 47.56 | 48.09 | 47.46 | 47.65 | 929,752 | -0.17(-0.35%) |
Sep 14, 2022 | 47.59 | 47.85 | 47.30 | 47.82 | 1,361,014 | -0.41(-0.85%) |
Sep 13, 2022 | 49.20 | 49.51 | 48.12 | 48.23 | 1,469,344 | -1.98(-3.95%) |
Sep 12, 2022 | 50.05 | 50.40 | 49.93 | 50.21 | 2,020,929 | +1.67(+3.45%) |
Sep 09, 2022 | 48.50 | 48.62 | 48.29 | 48.54 | 1,061,602 | +0.64(+1.34%) |
Sep 08, 2022 | 47.59 | 48.07 | 47.31 | 47.90 | 1,169,319 | +0.19(+0.41%) |
Sep 07, 2022 | 46.86 | 47.77 | 46.86 | 47.70 | 1,425,317 | +0.68(+1.45%) |
Sep 06, 2022 | 47.61 | 47.69 | 46.95 | 47.02 | 1,667,470 | +0.46(+0.98%) |
Sep 02, 2022 | 47.24 | 47.68 | 46.36 | 46.56 | 1,337,799 | -0.11(-0.23%) |
Sep 01, 2022 | 46.17 | 46.68 | 45.94 | 46.67 | 1,409,989 | -0.37(-0.79%) |
Aug 31, 2022 | 47.49 | 47.75 | 47.03 | 47.04 | 1,234,728 | -0.93(-1.95%) |
Aug 30, 2022 | 48.53 | 48.63 | 47.77 | 47.97 | 2,384,197 | -0.36(-0.74%) |
Aug 29, 2022 | 48.27 | 48.56 | 47.93 | 48.33 | 1,562,209 | +0.02(+0.04%) |
Aug 26, 2022 | 49.79 | 49.93 | 48.23 | 48.31 | 1,743,596 | -1.58(-3.16%) |
Aug 25, 2022 | 50.19 | 50.35 | 49.68 | 49.89 | 1,762,198 | -0.68(-1.35%) |
Aug 24, 2022 | 50.08 | 50.95 | 50.01 | 50.57 | 1,363,910 | +0.44(+0.87%) |
Aug 23, 2022 | 49.62 | 50.25 | 49.59 | 50.13 | 1,667,945 | +0.31(+0.62%) |
Aug 22, 2022 | 50.07 | 50.21 | 49.46 | 49.82 | 2,046,555 | -1.25(-2.46%) |
Aug 19, 2022 | 51.26 | 51.42 | 50.94 | 51.08 | 1,264,239 | -0.76(-1.46%) |
Aug 18, 2022 | 52.11 | 52.11 | 51.54 | 51.83 | 1,180,522 | -0.65(-1.24%) |
Aug 17, 2022 | 52.46 | 52.88 | 52.25 | 52.49 | 1,014,302 | -0.80(-1.50%) |
Aug 16, 2022 | 52.69 | 53.41 | 52.55 | 53.28 | 863,931 | +0.29(+0.55%) |
Aug 15, 2022 | 52.81 | 53.08 | 52.60 | 52.99 | 1,241,810 | -0.40(-0.75%) |
Aug 12, 2022 | 52.82 | 53.39 | 52.82 | 53.39 | 873,215 | +0.45(+0.85%) |
Aug 11, 2022 | 53.32 | 53.52 | 52.80 | 52.94 | 904,751 | -0.57(-1.07%) |
Aug 10, 2022 | 53.16 | 53.59 | 53.08 | 53.52 | 1,323,174 | +1.43(+2.75%) |
Aug 09, 2022 | 52.45 | 52.55 | 51.90 | 52.09 | 1,351,221 | -0.45(-0.85%) |
Aug 08, 2022 | 52.43 | 53.05 | 52.38 | 52.54 | 1,432,621 | +0.75(+1.45%) |
Aug 05, 2022 | 51.66 | 51.89 | 51.40 | 51.79 | 1,078,642 | -0.53(-1.00%) |
Aug 04, 2022 | 51.84 | 52.32 | 51.70 | 52.31 | 1,396,929 | +0.57(+1.11%) |
Aug 03, 2022 | 51.06 | 51.80 | 50.86 | 51.74 | 1,640,445 | +1.41(+2.80%) |
Aug 02, 2022 | 50.99 | 51.01 | 50.24 | 50.33 | 2,236,581 | -1.03(-2.01%) |
Aug 01, 2022 | 51.55 | 51.88 | 51.11 | 51.36 | 1,385,046 | -0.72(-1.38%) |
Jul 29, 2022 | 51.68 | 52.29 | 51.55 | 52.08 | 1,595,092 | +0.23(+0.45%) |
Jul 28, 2022 | 51.54 | 52.24 | 50.50 | 51.84 | 3,198,746 | -2.78(-5.09%) |
Jul 27, 2022 | 53.84 | 54.70 | 53.40 | 54.63 | 2,494,620 | +1.40(+2.63%) |
Jul 26, 2022 | 53.12 | 53.57 | 53.04 | 53.23 | 1,134,430 | -0.29(-0.55%) |
Jul 25, 2022 | 53.39 | 53.58 | 52.94 | 53.52 | 900,334 | +0.73(+1.38%) |
Jul 22, 2022 | 52.65 | 52.97 | 52.34 | 52.79 | 986,616 | -0.14(-0.26%) |
Jul 21, 2022 | 52.23 | 53.15 | 52.22 | 52.92 | 744,684 | -0.15(-0.27%) |
Jul 20, 2022 | 54.02 | 54.07 | 52.87 | 53.07 | 1,130,859 | -1.58(-2.88%) |
Jul 19, 2022 | 54.16 | 54.70 | 54.03 | 54.65 | 918,094 | +1.53(+2.87%) |
Jul 18, 2022 | 53.57 | 53.95 | 52.98 | 53.12 | 825,933 | +0.03(+0.06%) |
Jul 15, 2022 | 52.93 | 53.23 | 52.62 | 53.09 | 1,006,507 | -0.01(-0.02%) |
Jul 14, 2022 | 52.52 | 53.16 | 52.10 | 53.10 | 952,275 | -0.48(-0.89%) |
Jul 13, 2022 | 53.05 | 54.00 | 53.01 | 53.58 | 882,463 | +0.26(+0.49%) |
Jul 12, 2022 | 53.16 | 53.89 | 53.00 | 53.31 | 986,794 | +0.03(+0.05%) |
Jul 11, 2022 | 53.70 | 53.87 | 53.19 | 53.28 | 790,717 | -0.72(-1.33%) |
Jul 08, 2022 | 53.86 | 54.26 | 53.60 | 54.00 | 1,056,068 | +0.94(+1.78%) |
Jul 07, 2022 | 52.88 | 53.23 | 52.78 | 53.06 | 1,450,561 | -0.23(-0.44%) |
Jul 06, 2022 | 53.04 | 53.87 | 52.85 | 53.29 | 1,427,433 | +0.16(+0.29%) |
Jul 05, 2022 | 52.67 | 53.21 | 51.94 | 53.14 | 1,989,827 | -0.44(-0.82%) |
Jul 01, 2022 | 52.45 | 53.62 | 52.34 | 53.58 | 1,080,184 | +1.10(+2.09%) |
Jun 30, 2022 | 51.86 | 52.76 | 51.54 | 52.48 | 1,319,011 | +0.01(+0.02%) |
Jun 29, 2022 | 52.93 | 52.98 | 52.44 | 52.47 | 919,360 | -0.24(-0.46%) |
Jun 28, 2022 | 53.24 | 53.83 | 52.69 | 52.71 | 2,043,844 | +0.11(+0.20%) |
Jun 27, 2022 | 52.33 | 52.90 | 52.26 | 52.60 | 1,609,432 | +0.14(+0.26%) |
Jun 24, 2022 | 51.66 | 52.49 | 51.54 | 52.47 | 1,371,414 | +1.22(+2.37%) |
Jun 23, 2022 | 50.95 | 51.28 | 50.71 | 51.25 | 1,021,765 | +0.53(+1.04%) |
Jun 22, 2022 | 50.09 | 51.24 | 50.04 | 50.73 | 1,377,275 | +0.44(+0.87%) |
Jun 21, 2022 | 50.59 | 50.69 | 49.99 | 50.29 | 1,253,485 | +0.01(+0.02%) |
Jun 17, 2022 | 50.64 | 50.96 | 49.93 | 50.28 | 1,450,276 | +0.21(+0.43%) |
Jun 16, 2022 | 49.74 | 50.49 | 49.59 | 50.06 | 1,427,441 | -1.33(-2.59%) |
Jun 15, 2022 | 51.48 | 51.93 | 50.42 | 51.40 | 1,742,422 | +1.74(+3.51%) |
Jun 14, 2022 | 50.10 | 50.44 | 49.21 | 49.66 | 2,160,344 | -0.55(-1.10%) |
Jun 13, 2022 | 50.58 | 50.89 | 49.90 | 50.21 | 2,554,831 | -0.62(-1.22%) |
Jun 10, 2022 | 49.87 | 51.20 | 49.81 | 50.83 | 2,288,645 | -0.89(-1.71%) |
Jun 09, 2022 | 52.86 | 53.16 | 51.72 | 51.72 | 1,239,993 | -1.96(-3.64%) |
Jun 08, 2022 | 54.39 | 54.41 | 53.51 | 53.67 | 835,421 | -1.11(-2.02%) |
Jun 07, 2022 | 54.33 | 54.88 | 53.93 | 54.78 | 1,113,538 | +0.46(+0.84%) |
Jun 06, 2022 | 54.47 | 54.99 | 54.03 | 54.33 | 962,799 | +0.31(+0.58%) |
Jun 03, 2022 | 54.37 | 54.54 | 53.92 | 54.01 | 1,313,219 | -0.13(-0.23%) |
Jun 02, 2022 | 53.46 | 54.22 | 52.86 | 54.14 | 1,065,437 | +0.57(+1.07%) |
Jun 01, 2022 | 54.86 | 55.04 | 53.01 | 53.57 | 1,310,088 | -1.59(-2.87%) |
May 31, 2022 | 54.83 | 55.22 | 54.40 | 55.15 | 2,516,457 | +0.05(+0.09%) |
May 27, 2022 | 54.96 | 55.20 | 54.71 | 55.10 | 835,056 | +0.17(+0.30%) |
May 26, 2022 | 54.84 | 55.31 | 54.80 | 54.94 | 888,467 | +0.37(+0.68%) |
May 25, 2022 | 53.76 | 54.72 | 53.69 | 54.57 | 903,775 | +0.84(+1.56%) |
May 24, 2022 | 53.78 | 53.99 | 53.24 | 53.73 | 940,376 | -0.28(-0.52%) |
May 23, 2022 | 53.28 | 54.11 | 53.13 | 54.01 | 988,617 | +1.23(+2.32%) |
May 20, 2022 | 53.24 | 53.27 | 51.97 | 52.79 | 1,169,522 | +0.20(+0.39%) |
May 19, 2022 | 52.94 | 53.29 | 52.47 | 52.58 | 1,260,064 | -1.14(-2.12%) |
May 18, 2022 | 55.36 | 55.53 | 53.70 | 53.72 | 1,140,125 | -2.34(-4.18%) |
May 17, 2022 | 55.57 | 56.07 | 55.48 | 56.07 | 925,589 | +0.94(+1.71%) |
May 16, 2022 | 54.28 | 55.46 | 54.12 | 55.12 | 1,009,551 | +0.64(+1.18%) |
May 13, 2022 | 52.97 | 54.52 | 52.97 | 54.48 | 1,361,905 | +1.93(+3.66%) |
May 12, 2022 | 52.75 | 53.47 | 52.04 | 52.55 | 1,523,548 | -0.66(-1.24%) |
May 11, 2022 | 53.82 | 54.22 | 53.21 | 53.22 | 2,285,106 | +0.05(+0.09%) |
May 10, 2022 | 53.80 | 54.18 | 52.68 | 53.17 | 2,047,375 | +0.57(+1.09%) |
May 09, 2022 | 52.24 | 53.05 | 52.05 | 52.59 | 2,555,805 | -0.90(-1.69%) |
May 06, 2022 | 53.78 | 54.14 | 52.51 | 53.50 | 3,756,865 | -2.02(-3.64%) |
May 05, 2022 | 56.01 | 56.32 | 55.14 | 55.52 | 1,789,418 | -1.22(-2.14%) |
May 04, 2022 | 55.18 | 56.78 | 54.85 | 56.74 | 1,566,629 | +1.44(+2.60%) |
May 03, 2022 | 55.43 | 55.61 | 54.93 | 55.30 | 1,644,800 | +0.92(+1.70%) |
May 02, 2022 | 54.91 | 55.19 | 53.64 | 54.38 | 1,354,482 | -0.98(-1.78%) |
Apr 29, 2022 | 56.37 | 56.62 | 55.29 | 55.36 | 1,117,798 | -0.50(-0.90%) |
Apr 28, 2022 | 54.82 | 55.95 | 54.46 | 55.86 | 1,210,602 | +0.49(+0.89%) |
Apr 27, 2022 | 55.67 | 56.10 | 55.25 | 55.37 | 1,186,613 | -0.76(-1.36%) |
Apr 26, 2022 | 57.64 | 57.73 | 56.02 | 56.13 | 1,252,183 | -1.26(-2.20%) |
Apr 25, 2022 | 57.12 | 57.43 | 56.34 | 57.39 | 1,382,586 | +0.24(+0.42%) |
Apr 22, 2022 | 58.45 | 58.51 | 57.10 | 57.15 | 1,074,407 | -2.05(-3.47%) |
Apr 21, 2022 | 61.03 | 61.14 | 59.12 | 59.20 | 1,257,637 | -0.05(-0.08%) |
Apr 20, 2022 | 58.77 | 59.73 | 58.75 | 59.25 | 1,459,478 | +2.22(+3.89%) |
Apr 19, 2022 | 56.32 | 57.09 | 56.31 | 57.04 | 1,373,419 | +0.45(+0.80%) |
Apr 18, 2022 | 56.52 | 56.86 | 56.33 | 56.58 | 765,469 | -0.06(-0.10%) |
Apr 14, 2022 | 56.67 | 56.85 | 56.36 | 56.64 | 999,214 | +0.19(+0.34%) |
Apr 13, 2022 | 55.81 | 56.58 | 55.79 | 56.45 | 1,005,667 | +0.61(+1.09%) |
Apr 12, 2022 | 56.11 | 56.72 | 55.69 | 55.84 | 1,334,118 | -0.52(-0.92%) |
Apr 11, 2022 | 56.29 | 56.87 | 56.23 | 56.36 | 1,515,204 | -0.28(-0.49%) |
Apr 08, 2022 | 56.33 | 57.08 | 56.17 | 56.64 | 1,002,307 | +0.30(+0.53%) |
Apr 07, 2022 | 56.25 | 56.52 | 55.88 | 56.34 | 2,113,063 | -1.23(-2.14%) |
Apr 06, 2022 | 57.48 | 57.86 | 57.26 | 57.58 | 1,456,969 | -1.01(-1.73%) |
Apr 05, 2022 | 58.72 | 59.14 | 58.38 | 58.59 | 647,687 | -0.97(-1.63%) |
Apr 04, 2022 | 59.14 | 59.96 | 59.07 | 59.56 | 914,650 | +0.57(+0.96%) |
Apr 01, 2022 | 58.58 | 59.00 | 58.31 | 58.99 | 1,255,682 | +1.12(+1.93%) |
Mar 31, 2022 | 58.20 | 58.61 | 57.81 | 57.87 | 1,712,511 | -1.28(-2.17%) |
Mar 30, 2022 | 59.27 | 59.52 | 59.01 | 59.16 | 1,058,010 | -0.42(-0.71%) |
Mar 29, 2022 | 60.01 | 60.28 | 59.04 | 59.58 | 1,155,358 | +1.46(+2.50%) |
Mar 28, 2022 | 57.82 | 58.12 | 57.20 | 58.12 | 1,431,169 | +0.78(+1.36%) |
Mar 25, 2022 | 56.99 | 57.48 | 56.93 | 57.34 | 1,152,630 | +0.37(+0.64%) |
Mar 24, 2022 | 56.43 | 57.01 | 56.28 | 56.98 | 1,485,286 | +0.40(+0.72%) |
Mar 23, 2022 | 56.57 | 57.03 | 56.43 | 56.57 | 2,863,244 | -1.49(-2.57%) |
Mar 22, 2022 | 57.92 | 58.26 | 57.57 | 58.07 | 1,411,893 | +0.22(+0.38%) |
Mar 21, 2022 | 57.77 | 58.11 | 57.52 | 57.84 | 1,697,917 | -0.56(-0.96%) |
Mar 18, 2022 | 56.79 | 58.72 | 56.68 | 58.40 | 2,294,354 | +0.86(+1.49%) |
Mar 17, 2022 | 57.11 | 57.96 | 56.85 | 57.55 | 1,327,438 | +0.05(+0.08%) |
Mar 16, 2022 | 56.67 | 58.05 | 56.41 | 57.50 | 1,911,885 | +2.20(+3.97%) |
Mar 15, 2022 | 55.19 | 55.34 | 54.44 | 55.30 | 2,175,662 | +0.34(+0.61%) |
Mar 14, 2022 | 55.19 | 55.84 | 54.71 | 54.96 | 1,896,462 | +1.09(+2.02%) |
Mar 11, 2022 | 55.24 | 55.51 | 53.85 | 53.88 | 1,934,192 | -0.12(-0.21%) |
Mar 10, 2022 | 53.85 | 54.76 | 53.62 | 53.99 | 2,311,966 | -1.12(-2.03%) |
Mar 09, 2022 | 54.83 | 55.82 | 54.15 | 55.11 | 2,489,538 | +3.43(+6.64%) |
Mar 08, 2022 | 51.38 | 52.74 | 50.73 | 51.68 | 4,283,213 | +0.66(+1.28%) |
Mar 07, 2022 | 52.55 | 52.69 | 50.85 | 51.02 | 5,353,166 | -2.81(-5.23%) |
Mar 04, 2022 | 54.04 | 54.29 | 53.33 | 53.84 | 3,420,585 | -2.21(-3.94%) |
Mar 03, 2022 | 56.80 | 57.15 | 55.51 | 56.04 | 2,859,424 | -0.75(-1.32%) |
Mar 02, 2022 | 56.45 | 57.28 | 56.39 | 56.79 | 2,300,691 | -0.10(-0.17%) |
Mar 01, 2022 | 57.76 | 58.28 | 56.38 | 56.89 | 3,988,007 | -2.69(-4.51%) |
Feb 28, 2022 | 60.18 | 60.78 | 58.85 | 59.58 | 2,932,768 | -4.07(-6.39%) |
Feb 25, 2022 | 61.96 | 63.65 | 62.83 | 63.65 | 2,514,191 | +3.86(+6.46%) |
Feb 24, 2022 | 58.20 | 59.90 | 57.53 | 59.78 | 2,420,249 | -0.59(-0.97%) |
Feb 23, 2022 | 61.36 | 61.53 | 59.84 | 60.37 | 1,881,482 | +1.18(+1.99%) |
Feb 22, 2022 | 59.26 | 59.86 | 58.81 | 59.19 | 1,326,886 | -1.56(-2.57%) |
Feb 18, 2022 | 60.76 | 0 | -0.11(-0.17%) | |||
Feb 17, 2022 | 61.16 | 61.39 | 60.68 | 60.86 | 895,113 | -1.02(-1.65%) |
Feb 16, 2022 | 61.42 | 61.90 | 61.24 | 61.88 | 1,147,479 | +1.57(+2.60%) |
Feb 15, 2022 | 59.85 | 60.52 | 59.81 | 60.31 | 768,170 | +0.76(+1.28%) |
Feb 14, 2022 | 60.23 | 60.27 | 59.05 | 59.55 | 1,059,195 | -0.74(-1.23%) |
Feb 11, 2022 | 60.97 | 61.59 | 59.96 | 60.29 | 1,406,163 | -1.07(-1.74%) |
Feb 10, 2022 | 60.77 | 62.34 | 60.70 | 61.36 | 2,078,058 | +1.75(+2.94%) |
Feb 09, 2022 | 59.70 | 59.74 | 59.39 | 59.61 | 882,333 | -0.20(-0.34%) |
Feb 08, 2022 | 59.58 | 60.18 | 59.32 | 59.81 | 773,533 | +0.56(+0.94%) |
Feb 07, 2022 | 58.83 | 59.75 | 58.83 | 59.25 | 1,264,320 | +0.33(+0.56%) |
Feb 04, 2022 | 58.72 | 59.27 | 58.38 | 58.92 | 1,121,469 | -0.58(-0.97%) |
Feb 03, 2022 | 59.98 | 60.18 | 59.50 | 1,344,257 | -2.03(-3.30%) | |
Feb 02, 2022 | 61.99 | 62.07 | 61.04 | 61.54 | 1,083,938 | +0.18(+0.30%) |
Feb 01, 2022 | 61.68 | 61.87 | 60.92 | 61.35 | 1,059,491 | +0.58(+0.95%) |
Jan 31, 2022 | 59.39 | 60.79 | 60.77 | 1,462,825 | +0.18(+0.30%) | |
Jan 28, 2022 | 59.67 | 60.66 | 59.59 | 60.59 | 1,438,828 | -0.88(-1.43%) |
Jan 27, 2022 | 62.07 | 62.37 | 61.13 | 61.47 | 1,253,310 | +0.20(+0.33%) |
Jan 26, 2022 | 62.58 | 62.75 | 60.98 | 61.27 | 1,499,712 | -1.06(-1.70%) |
Jan 25, 2022 | 61.87 | 62.79 | 61.12 | 62.33 | 1,314,522 | +0.01(+0.02%) |
Jan 24, 2022 | 61.84 | 62.43 | 60.96 | 62.32 | 1,692,955 | -0.44(-0.71%) |
Jan 21, 2022 | 63.55 | 63.67 | 62.64 | 62.76 | 1,489,200 | -0.44(-0.70%) |
Jan 20, 2022 | 63.53 | 64.09 | 63.10 | 63.20 | 742,561 | -0.30(-0.47%) |
Jan 19, 2022 | 63.72 | 64.01 | 63.31 | 63.50 | 1,122,157 | -0.93(-1.45%) |
Jan 18, 2022 | 64.75 | 65.03 | 64.35 | 64.44 | 1,152,363 | -0.90(-1.37%) |
Jan 14, 2022 | 65.33 | 0 | +1.41(+2.20%) | |||
Jan 13, 2022 | 63.81 | 64.32 | 63.46 | 63.93 | 1,847,030 | +1.91(+3.08%) |
Jan 12, 2022 | 61.75 | 62.20 | 61.64 | 62.02 | 942,212 | -0.42(-0.68%) |
Jan 11, 2022 | 61.77 | 62.47 | 61.55 | 62.44 | 1,045,462 | +0.19(+0.31%) |
Jan 10, 2022 | 61.62 | 62.50 | 61.60 | 62.25 | 3,490,665 | +1.61(+2.65%) |
Jan 07, 2022 | 59.74 | 61.00 | 59.73 | 60.64 | 1,447,717 | +0.77(+1.29%) |
Jan 06, 2022 | 60.09 | 60.47 | 59.75 | 59.87 | 1,382,083 | -0.49(-0.81%) |
Jan 05, 2022 | 61.03 | 61.33 | 60.32 | 60.36 | 1,162,394 | -0.50(-0.82%) |
Jan 04, 2022 | 61.03 | 61.73 | 60.85 | 60.86 | 1,701,746 | -0.18(-0.30%) |