Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 47.24 | 48.37 | 46.86 | 48.37 | 9,419 | +1.31(+2.77%) |
Nov 29, 2022 | 47.16 | 47.21 | 46.84 | 47.06 | 4,527 | +0.08(+0.17%) |
Nov 28, 2022 | 47.59 | 47.59 | 46.98 | 46.98 | 3,202 | -0.81(-1.71%) |
Nov 25, 2022 | 47.74 | 47.88 | 47.74 | 47.80 | 6,830 | +0.03(+0.06%) |
Nov 23, 2022 | 47.54 | 47.83 | 47.41 | 47.77 | 4,149 | +0.32(+0.68%) |
Nov 22, 2022 | 47.16 | 47.51 | 47.16 | 47.45 | 12,180 | +0.65(+1.38%) |
Nov 21, 2022 | 46.82 | 46.92 | 46.62 | 46.80 | 11,559 | -0.18(-0.39%) |
Nov 18, 2022 | 47.12 | 47.22 | 46.84 | 46.99 | 10,705 | +0.26(+0.56%) |
Nov 17, 2022 | 46.32 | 46.80 | 46.31 | 46.72 | 6,845 | -0.23(-0.50%) |
Nov 16, 2022 | 47.31 | 47.31 | 46.91 | 46.96 | 17,721 | -0.41(-0.86%) |
Nov 15, 2022 | 47.95 | 47.98 | 47.10 | 47.36 | 165,344 | +0.29(+0.61%) |
Nov 14, 2022 | 47.50 | 47.68 | 47.08 | 47.08 | 2,539 | -0.39(-0.81%) |
Nov 11, 2022 | 46.87 | 47.52 | 46.85 | 47.47 | 9,246 | +0.61(+1.29%) |
Nov 10, 2022 | 46.30 | 46.90 | 46.18 | 46.86 | 17,551 | +2.45(+5.52%) |
Nov 09, 2022 | 45.08 | 45.08 | 44.41 | 44.41 | 5,391 | -0.98(-2.15%) |
Nov 08, 2022 | 45.21 | 45.67 | 45.21 | 45.39 | 3,614 | +0.34(+0.76%) |
Nov 07, 2022 | 44.78 | 45.06 | 44.55 | 45.04 | 4,557 | +0.43(+0.97%) |
Nov 04, 2022 | 44.36 | 44.61 | 44.00 | 44.61 | 4,475 | +0.51(+1.16%) |
Nov 03, 2022 | 44.16 | 44.32 | 43.95 | 44.10 | 3,018 | -0.81(-1.80%) |
Nov 02, 2022 | 45.77 | 44.86 | 44.91 | 7,224 | -1.09(-2.38%) | |
Nov 01, 2022 | 46.24 | 46.24 | 45.91 | 46.00 | 2,927 | -0.09(-0.20%) |
Oct 31, 2022 | 46.18 | 46.33 | 46.09 | 46.09 | 3,782 | -0.38(-0.81%) |
Oct 28, 2022 | 45.59 | 46.51 | 45.59 | 46.47 | 5,099 | +1.17(+2.58%) |
Oct 27, 2022 | 45.68 | 45.92 | 45.30 | 45.30 | 6,162 | -0.34(-0.74%) |
Oct 26, 2022 | 45.77 | 46.15 | 45.60 | 45.64 | 7,117 | -0.36(-0.79%) |
Oct 25, 2022 | 45.24 | 46.01 | 45.24 | 46.00 | 9,555 | +0.65(+1.43%) |
Oct 24, 2022 | 44.93 | 45.37 | 44.87 | 45.35 | 25,627 | +0.51(+1.14%) |
Oct 21, 2022 | 43.49 | 44.85 | 43.49 | 44.84 | 17,384 | +1.21(+2.77%) |
Oct 20, 2022 | 44.07 | 44.52 | 43.60 | 43.63 | 12,826 | -0.48(-1.08%) |
Oct 19, 2022 | 44.24 | 44.47 | 43.82 | 44.11 | 24,435 | -0.19(-0.43%) |
Oct 18, 2022 | 44.60 | 44.72 | 44.07 | 44.30 | 12,726 | +0.60(+1.37%) |
Oct 17, 2022 | 43.67 | 43.90 | 43.67 | 43.70 | 7,641 | +0.98(+2.30%) |
Oct 14, 2022 | 43.87 | 43.87 | 42.72 | 42.72 | 6,699 | -1.00(-2.28%) |
Oct 13, 2022 | 42.10 | 43.79 | 42.10 | 43.71 | 19,226 | +1.26(+2.97%) |
Oct 12, 2022 | 42.59 | 42.78 | 42.45 | 42.45 | 10,022 | -0.08(-0.20%) |
Oct 11, 2022 | 42.38 | 42.99 | 42.38 | 42.53 | 5,963 | -0.13(-0.30%) |
Oct 10, 2022 | 43.13 | 43.13 | 42.61 | 42.66 | 13,753 | -0.34(-0.80%) |
Oct 07, 2022 | 43.73 | 43.73 | 42.98 | 43.00 | 20,662 | -1.31(-2.95%) |
Oct 06, 2022 | 44.45 | 44.58 | 44.28 | 44.31 | 2,708 | -0.31(-0.70%) |
Oct 05, 2022 | 44.14 | 44.76 | 44.07 | 44.62 | 11,418 | -0.02(-0.04%) |
Oct 04, 2022 | 44.14 | 44.65 | 43.98 | 44.64 | 6,066 | +1.41(+3.26%) |
Oct 03, 2022 | 42.60 | 43.40 | 42.60 | 43.23 | 187,383 | +0.98(+2.32%) |
Sep 30, 2022 | 42.88 | 43.05 | 42.25 | 42.25 | 4,048 | -0.63(-1.47%) |
Sep 29, 2022 | 43.24 | 43.24 | 42.50 | 42.88 | 7,290 | -0.79(-1.80%) |
Sep 28, 2022 | 42.85 | 43.94 | 42.76 | 43.67 | 16,973 | +0.74(+1.72%) |
Sep 27, 2022 | 43.25 | 43.47 | 42.57 | 42.93 | 21,826 | +0.08(+0.19%) |
Sep 26, 2022 | 43.37 | 43.48 | 42.80 | 42.85 | 22,867 | -0.35(-0.81%) |
Sep 23, 2022 | 43.71 | 43.71 | 42.82 | 43.20 | 96,940 | -0.96(-2.17%) |
Sep 22, 2022 | 44.39 | 44.48 | 44.16 | 44.16 | 5,776 | -0.42(-0.94%) |
Sep 21, 2022 | 45.67 | 45.81 | 44.58 | 44.58 | 7,909 | -0.92(-2.02%) |
Sep 20, 2022 | 45.66 | 45.77 | 45.28 | 45.50 | 6,440 | -0.64(-1.38%) |
Sep 19, 2022 | 45.33 | 46.14 | 45.33 | 46.14 | 17,251 | +0.29(+0.63%) |
Sep 16, 2022 | 45.67 | 45.85 | 45.44 | 45.85 | 123,257 | -0.46(-1.00%) |
Sep 15, 2022 | 46.51 | 46.85 | 46.15 | 46.31 | 8,466 | -0.40(-0.85%) |
Sep 14, 2022 | 46.87 | 46.87 | 46.53 | 46.71 | 10,174 | +0.08(+0.16%) |
Sep 13, 2022 | 47.57 | 47.68 | 46.46 | 46.63 | 7,182 | -2.03(-4.17%) |
Sep 12, 2022 | 48.36 | 48.78 | 48.36 | 48.66 | 4,015 | +0.41(+0.86%) |
Sep 09, 2022 | 47.62 | 48.31 | 47.62 | 48.25 | 10,611 | +0.92(+1.94%) |
Sep 08, 2022 | 46.90 | 47.42 | 46.90 | 47.33 | 26,387 | +0.26(+0.54%) |
Sep 07, 2022 | 46.34 | 47.15 | 46.30 | 47.07 | 9,257 | +0.85(+1.85%) |
Sep 06, 2022 | 46.63 | 46.75 | 46.18 | 46.22 | 10,386 | -0.25(-0.53%) |
Sep 02, 2022 | 47.21 | 47.54 | 46.32 | 46.47 | 28,699 | -0.38(-0.82%) |
Sep 01, 2022 | 46.40 | 46.85 | 46.21 | 46.85 | 6,103 | -0.06(-0.13%) |
Aug 31, 2022 | 47.15 | 47.17 | 46.91 | 46.91 | 25,672 | -0.26(-0.55%) |
Aug 30, 2022 | 47.47 | 47.47 | 47.05 | 47.17 | 25,340 | -0.64(-1.34%) |
Aug 29, 2022 | 47.88 | 48.02 | 47.81 | 47.81 | 7,270 | -0.33(-0.68%) |
Aug 26, 2022 | 49.64 | 49.64 | 48.14 | 48.14 | 5,395 | -1.58(-3.19%) |
Aug 25, 2022 | 49.33 | 49.72 | 49.12 | 49.72 | 9,006 | +0.70(+1.43%) |
Aug 24, 2022 | 48.76 | 49.05 | 48.76 | 49.02 | 8,784 | +0.19(+0.40%) |
Aug 23, 2022 | 48.91 | 49.08 | 48.76 | 48.83 | 27,503 | -0.06(-0.13%) |
Aug 22, 2022 | 49.00 | 49.00 | 48.76 | 48.89 | 4,089 | -1.07(-2.14%) |
Aug 19, 2022 | 50.09 | 50.13 | 49.85 | 49.96 | 4,204 | -0.64(-1.27%) |
Aug 18, 2022 | 50.41 | 50.66 | 50.41 | 50.60 | 5,107 | +0.22(+0.44%) |
Aug 17, 2022 | 50.60 | 50.63 | 50.38 | 50.38 | 47,754 | -0.60(-1.18%) |
Aug 16, 2022 | 50.58 | 51.09 | 50.58 | 50.98 | 8,980 | +0.37(+0.73%) |
Aug 15, 2022 | 50.44 | 50.78 | 50.42 | 50.61 | 15,126 | +0.02(+0.04%) |
Aug 12, 2022 | 50.10 | 50.60 | 50.02 | 50.59 | 4,286 | +0.72(+1.45%) |
Aug 11, 2022 | 50.17 | 50.35 | 49.80 | 49.87 | 22,114 | +0.26(+0.52%) |
Aug 10, 2022 | 49.56 | 49.70 | 49.32 | 49.61 | 6,536 | +1.07(+2.20%) |
Aug 09, 2022 | 48.55 | 48.67 | 48.38 | 48.54 | 10,137 | -0.24(-0.50%) |
Aug 08, 2022 | 48.81 | 49.23 | 48.70 | 48.78 | 9,232 | +0.15(+0.31%) |
Aug 05, 2022 | 48.44 | 48.69 | 48.44 | 48.63 | 4,102 | -0.01(-0.01%) |
Aug 04, 2022 | 48.60 | 48.83 | 48.55 | 48.64 | 8,336 | -0.20(-0.41%) |
Aug 03, 2022 | 48.46 | 48.93 | 48.42 | 48.84 | 14,812 | +0.84(+1.75%) |
Aug 02, 2022 | 48.09 | 48.33 | 48.00 | 48.00 | 4,210 | -0.40(-0.83%) |
Aug 01, 2022 | 48.35 | 48.58 | 48.19 | 48.40 | 16,418 | -0.01(-0.02%) |
Jul 29, 2022 | 48.14 | 48.62 | 47.97 | 48.41 | 8,540 | +0.63(+1.32%) |
Jul 28, 2022 | 47.35 | 47.90 | 47.00 | 47.78 | 13,267 | +0.33(+0.70%) |
Jul 27, 2022 | 46.80 | 47.60 | 46.74 | 47.45 | 11,309 | +1.11(+2.40%) |
Jul 26, 2022 | 46.59 | 46.59 | 46.27 | 46.34 | 9,021 | -0.59(-1.26%) |
Jul 25, 2022 | 46.69 | 46.97 | 46.60 | 46.93 | 3,087 | +0.13(+0.28%) |
Jul 22, 2022 | 47.21 | 47.21 | 46.57 | 46.80 | 7,353 | -0.28(-0.59%) |
Jul 21, 2022 | 46.57 | 47.25 | 46.51 | 47.08 | 6,253 | +0.21(+0.45%) |
Jul 20, 2022 | 46.61 | 47.03 | 46.54 | 46.87 | 4,516 | +0.30(+0.64%) |
Jul 19, 2022 | 45.67 | 46.57 | 45.67 | 46.57 | 6,266 | +1.35(+2.99%) |
Jul 18, 2022 | 45.75 | 45.93 | 45.15 | 45.22 | 9,669 | -0.16(-0.34%) |
Jul 15, 2022 | 45.27 | 45.55 | 45.01 | 45.38 | 17,106 | +0.85(+1.91%) |
Jul 14, 2022 | 44.34 | 44.68 | 43.95 | 44.53 | 10,198 | -0.47(-1.04%) |
Jul 13, 2022 | 44.27 | 45.11 | 44.27 | 45.00 | 8,132 | -0.13(-0.30%) |
Jul 12, 2022 | 45.20 | 45.58 | 45.04 | 45.13 | 8,752 | -0.23(-0.50%) |
Jul 11, 2022 | 45.46 | 45.51 | 45.36 | 45.36 | 2,810 | -0.65(-1.41%) |
Jul 08, 2022 | 45.78 | 46.16 | 45.65 | 46.01 | 269,149 | -0.07(-0.15%) |
Jul 07, 2022 | 45.71 | 46.13 | 45.71 | 46.08 | 8,543 | +0.76(+1.67%) |
Jul 06, 2022 | 45.40 | 45.45 | 44.98 | 45.32 | 6,069 | +0.08(+0.19%) |
Jul 05, 2022 | 44.63 | 45.24 | 44.26 | 45.24 | 5,341 | +0.19(+0.42%) |
Jul 01, 2022 | 44.52 | 45.15 | 44.41 | 45.05 | 4,801 | +0.44(+1.00%) |
Jun 30, 2022 | 44.72 | 45.05 | 44.26 | 44.61 | 3,462 | -0.44(-0.99%) |
Jun 29, 2022 | 45.44 | 45.44 | 45.00 | 45.05 | 8,791 | -0.29(-0.64%) |
Jun 28, 2022 | 46.50 | 46.65 | 45.34 | 45.34 | 27,187 | -0.81(-1.76%) |
Jun 27, 2022 | 46.58 | 46.58 | 46.05 | 46.15 | 13,208 | -0.09(-0.19%) |
Jun 24, 2022 | 45.40 | 46.38 | 45.29 | 46.24 | 14,059 | +1.39(+3.10%) |
Jun 23, 2022 | 44.65 | 44.86 | 44.33 | 44.85 | 14,366 | +0.22(+0.49%) |
Jun 22, 2022 | 44.01 | 44.88 | 44.01 | 44.63 | 63,576 | -0.13(-0.29%) |
Jun 21, 2022 | 44.79 | 44.95 | 44.67 | 44.76 | 22,716 | +0.91(+2.08%) |
Jun 17, 2022 | 43.94 | 44.27 | 43.85 | 43.85 | 5,048 | +0.11(+0.25%) |
Jun 16, 2022 | 44.52 | 44.52 | 43.60 | 43.74 | 15,423 | -1.59(-3.51%) |
Jun 15, 2022 | 45.20 | 45.65 | 45.20 | 45.33 | 6,311 | +0.63(+1.41%) |
Jun 14, 2022 | 45.20 | 45.20 | 44.52 | 44.70 | 121,508 | -0.13(-0.29%) |
Jun 13, 2022 | 45.85 | 45.85 | 44.74 | 44.83 | 102,689 | -2.16(-4.60%) |
Jun 10, 2022 | 47.48 | 47.48 | 46.95 | 46.99 | 4,768 | -1.32(-2.73%) |
Jun 09, 2022 | 49.21 | 49.45 | 48.31 | 48.31 | 3,076 | -1.19(-2.40%) |
Jun 08, 2022 | 49.93 | 50.09 | 49.50 | 49.50 | 8,162 | -0.61(-1.22%) |
Jun 07, 2022 | 49.34 | 50.22 | 49.34 | 50.11 | 9,076 | +0.30(+0.60%) |
Jun 06, 2022 | 50.17 | 50.17 | 49.58 | 49.81 | 8,562 | +0.31(+0.63%) |
Jun 03, 2022 | 49.91 | 49.91 | 49.50 | 49.50 | 7,309 | -0.84(-1.66%) |
Jun 02, 2022 | 49.60 | 50.34 | 49.30 | 50.34 | 9,017 | +0.76(+1.54%) |
Jun 01, 2022 | 49.18 | 49.80 | 49.14 | 49.58 | 15,355 | -0.37(-0.75%) |
May 31, 2022 | 49.59 | 50.16 | 49.59 | 49.95 | 7,104 | -0.18(-0.36%) |
May 27, 2022 | 49.43 | 50.24 | 49.43 | 50.13 | 92,975 | +1.26(+2.58%) |
May 26, 2022 | 48.46 | 49.13 | 48.46 | 48.87 | 98,842 | +0.95(+1.98%) |
May 25, 2022 | 47.38 | 48.24 | 47.38 | 47.92 | 19,441 | +0.43(+0.91%) |
May 24, 2022 | 47.34 | 47.49 | 46.69 | 47.49 | 13,008 | -0.43(-0.90%) |
May 23, 2022 | 47.36 | 48.04 | 47.26 | 47.92 | 10,272 | +0.83(+1.76%) |
May 20, 2022 | 47.34 | 47.34 | 46.15 | 47.09 | 19,484 | -0.13(-0.28%) |
May 19, 2022 | 46.91 | 47.60 | 46.91 | 47.22 | 27,785 | -0.13(-0.27%) |
May 18, 2022 | 48.33 | 48.33 | 47.31 | 47.35 | 9,610 | -1.93(-3.92%) |
May 17, 2022 | 49.07 | 49.45 | 48.95 | 49.28 | 8,701 | +0.85(+1.76%) |
May 16, 2022 | 48.36 | 48.78 | 48.17 | 48.43 | 11,605 | -0.04(-0.08%) |
May 13, 2022 | 47.76 | 48.62 | 47.76 | 48.47 | 30,911 | +1.20(+2.54%) |
May 12, 2022 | 46.78 | 47.49 | 46.55 | 47.27 | 17,712 | -0.00(-0.01%) |
May 11, 2022 | 48.24 | 48.70 | 47.27 | 47.27 | 42,585 | -1.02(-2.11%) |
May 10, 2022 | 48.72 | 48.72 | 47.72 | 48.29 | 9,080 | +0.31(+0.65%) |
May 09, 2022 | 48.81 | 48.82 | 47.81 | 47.98 | 11,835 | -1.61(-3.24%) |
May 06, 2022 | 49.25 | 49.84 | 48.90 | 49.59 | 13,246 | -0.24(-0.49%) |
May 05, 2022 | 51.00 | 51.15 | 49.58 | 49.83 | 16,430 | -1.80(-3.48%) |
May 04, 2022 | 50.18 | 51.63 | 49.99 | 51.63 | 7,167 | +1.41(+2.81%) |
May 03, 2022 | 49.86 | 50.40 | 49.86 | 50.21 | 9,634 | +0.32(+0.65%) |
May 02, 2022 | 49.43 | 49.98 | 48.87 | 49.89 | 16,540 | +0.36(+0.73%) |
Apr 29, 2022 | 50.81 | 51.15 | 49.53 | 49.53 | 8,471 | -1.74(-3.39%) |
Apr 28, 2022 | 50.44 | 51.54 | 50.44 | 51.26 | 7,932 | +1.24(+2.49%) |
Apr 27, 2022 | 50.42 | 50.59 | 49.87 | 50.02 | 16,143 | +0.00(+0.00%) |
Apr 26, 2022 | 50.90 | 51.24 | 50.02 | 50.02 | 16,199 | -1.24(-2.42%) |
Apr 25, 2022 | 50.91 | 51.32 | 50.31 | 51.26 | 26,895 | +0.10(+0.20%) |
Apr 22, 2022 | 52.20 | 52.24 | 51.16 | 51.16 | 246,191 | -1.39(-2.65%) |
Apr 21, 2022 | 53.62 | 53.62 | 52.48 | 52.55 | 4,718 | -0.65(-1.22%) |
Apr 20, 2022 | 53.32 | 53.52 | 53.20 | 53.20 | 8,432 | -0.10(-0.19%) |
Apr 19, 2022 | 52.58 | 53.40 | 52.56 | 53.30 | 5,552 | +0.89(+1.70%) |
Apr 18, 2022 | 52.07 | 52.57 | 52.07 | 52.41 | 16,138 | -0.01(-0.02%) |
Apr 14, 2022 | 52.86 | 52.86 | 52.42 | 52.42 | 5,715 | -0.49(-0.92%) |
Apr 13, 2022 | 52.44 | 52.90 | 52.44 | 52.90 | 10,082 | +0.65(+1.25%) |
Apr 12, 2022 | 52.74 | 52.82 | 52.07 | 52.25 | 12,594 | +0.06(+0.11%) |
Apr 11, 2022 | 52.80 | 52.82 | 52.19 | 52.19 | 9,723 | -0.90(-1.70%) |
Apr 08, 2022 | 52.94 | 53.41 | 52.91 | 53.09 | 8,477 | +0.10(+0.19%) |
Apr 07, 2022 | 52.99 | 53.35 | 52.50 | 52.99 | 26,906 | +0.18(+0.34%) |
Apr 06, 2022 | 53.09 | 53.09 | 52.57 | 52.81 | 19,713 | -0.67(-1.25%) |
Apr 05, 2022 | 54.11 | 54.11 | 53.37 | 53.48 | 19,341 | -0.54(-1.00%) |
Apr 04, 2022 | 53.91 | 54.12 | 53.81 | 54.02 | 10,363 | +0.27(+0.50%) |
Apr 01, 2022 | 54.02 | 54.02 | 53.39 | 53.75 | 11,180 | -0.07(-0.13%) |
Mar 31, 2022 | 54.53 | 54.53 | 53.82 | 53.82 | 7,002 | -0.65(-1.18%) |
Mar 30, 2022 | 54.76 | 54.86 | 54.25 | 54.47 | 16,660 | -0.35(-0.64%) |
Mar 29, 2022 | 54.67 | 54.85 | 54.37 | 54.82 | 25,432 | +0.84(+1.56%) |
Mar 28, 2022 | 53.47 | 53.98 | 53.47 | 53.98 | 13,621 | +0.25(+0.46%) |
Mar 25, 2022 | 53.55 | 53.79 | 53.31 | 53.73 | 11,434 | +0.28(+0.52%) |
Mar 24, 2022 | 53.00 | 53.47 | 53.00 | 53.45 | 13,646 | +0.65(+1.23%) |
Mar 23, 2022 | 53.04 | 53.26 | 52.80 | 52.80 | 14,821 | -0.76(-1.42%) |
Mar 22, 2022 | 53.07 | 53.61 | 53.07 | 53.56 | 6,627 | +0.56(+1.05%) |
Mar 21, 2022 | 52.92 | 53.16 | 52.72 | 53.01 | 21,601 | -0.03(-0.06%) |
Mar 18, 2022 | 52.66 | 53.07 | 52.07 | 53.04 | 31,210 | +0.65(+1.24%) |
Mar 17, 2022 | 51.46 | 52.39 | 51.46 | 52.39 | 11,588 | +0.62(+1.20%) |
Mar 16, 2022 | 51.30 | 51.77 | 51.15 | 51.77 | 27,606 | +1.17(+2.31%) |
Mar 15, 2022 | 50.20 | 50.80 | 50.09 | 50.60 | 8,349 | +0.91(+1.83%) |
Mar 14, 2022 | 50.37 | 50.54 | 49.62 | 49.69 | 10,646 | -0.46(-0.92%) |
Mar 11, 2022 | 51.21 | 51.21 | 50.15 | 50.15 | 12,479 | -0.64(-1.26%) |
Mar 10, 2022 | 50.21 | 50.84 | 50.21 | 50.79 | 8,595 | -0.17(-0.33%) |
Mar 09, 2022 | 50.60 | 51.08 | 50.51 | 50.96 | 14,339 | +1.11(+2.23%) |
Mar 08, 2022 | 49.94 | 50.59 | 49.65 | 49.85 | 10,508 | -0.28(-0.57%) |
Mar 07, 2022 | 51.37 | 51.37 | 50.13 | 50.13 | 16,876 | -1.51(-2.92%) |
Mar 04, 2022 | 51.84 | 51.84 | 51.21 | 51.64 | 12,806 | -0.39(-0.74%) |
Mar 03, 2022 | 52.73 | 52.73 | 51.93 | 52.03 | 10,187 | -0.46(-0.87%) |
Mar 02, 2022 | 51.91 | 52.62 | 51.91 | 52.49 | 5,202 | +1.02(+1.98%) |
Mar 01, 2022 | 51.91 | 51.91 | 51.26 | 51.47 | 6,001 | -0.73(-1.41%) |
Feb 28, 2022 | 51.99 | 52.37 | 51.69 | 52.21 | 11,920 | -0.36(-0.68%) |
Feb 25, 2022 | 51.58 | 52.57 | 51.74 | 52.57 | 28,977 | +1.24(+2.42%) |
Feb 24, 2022 | 49.41 | 51.32 | 49.12 | 51.32 | 25,452 | +0.86(+1.71%) |
Feb 23, 2022 | 51.42 | 51.52 | 50.46 | 50.46 | 20,728 | -0.84(-1.64%) |
Feb 22, 2022 | 51.55 | 51.95 | 50.87 | 51.30 | 28,250 | -0.61(-1.17%) |
Feb 18, 2022 | 51.91 | 0 | -0.51(-0.98%) | |||
Feb 17, 2022 | 53.08 | 53.08 | 52.31 | 52.42 | 8,182 | -0.92(-1.72%) |
Feb 16, 2022 | 52.98 | 53.45 | 52.97 | 53.34 | 6,853 | -0.00(-0.01%) |
Feb 15, 2022 | 53.23 | 53.34 | 53.12 | 53.34 | 14,100 | +0.80(+1.53%) |
Feb 14, 2022 | 52.47 | 52.78 | 52.15 | 52.54 | 17,223 | -0.29(-0.55%) |
Feb 11, 2022 | 53.75 | 53.75 | 52.59 | 52.83 | 12,392 | -0.92(-1.71%) |
Feb 10, 2022 | 53.71 | 54.70 | 53.61 | 53.75 | 11,850 | -0.85(-1.57%) |
Feb 09, 2022 | 54.43 | 54.66 | 54.37 | 54.61 | 121,744 | +0.72(+1.33%) |
Feb 08, 2022 | 53.30 | 53.95 | 53.10 | 53.89 | 36,164 | +0.50(+0.94%) |
Feb 07, 2022 | 53.73 | 53.78 | 53.16 | 53.39 | 41,063 | -0.06(-0.11%) |
Feb 04, 2022 | 53.28 | 53.78 | 52.95 | 53.45 | 11,833 | +0.37(+0.70%) |
Feb 03, 2022 | 53.74 | 53.87 | 53.02 | 53.08 | 15,339 | -1.14(-2.09%) |
Feb 02, 2022 | 53.91 | 54.28 | 53.79 | 54.22 | 33,997 | +0.38(+0.70%) |
Feb 01, 2022 | 53.26 | 53.84 | 53.26 | 53.84 | 9,990 | +0.47(+0.89%) |
Jan 31, 2022 | 52.24 | 53.37 | 53.37 | 22,924 | +0.95(+1.81%) | |
Jan 28, 2022 | 51.48 | 52.30 | 51.48 | 52.42 | 6,901 | +1.19(+2.32%) |
Jan 27, 2022 | 51.93 | 52.38 | 51.08 | 51.23 | 26,707 | -0.19(-0.36%) |
Jan 26, 2022 | 52.45 | 52.59 | 51.17 | 51.42 | 40,824 | -0.20(-0.39%) |
Jan 25, 2022 | 51.50 | 52.09 | 50.80 | 51.62 | 13,127 | -0.54(-1.03%) |
Jan 24, 2022 | 51.42 | 52.30 | 50.08 | 52.16 | 26,971 | +0.29(+0.56%) |
Jan 21, 2022 | 52.69 | 53.00 | 51.86 | 51.87 | 31,872 | -0.93(-1.76%) |
Jan 20, 2022 | 53.50 | 54.21 | 52.74 | 52.80 | 19,727 | -0.78(-1.46%) |
Jan 19, 2022 | 54.22 | 54.29 | 53.52 | 53.58 | 14,217 | -0.36(-0.66%) |
Jan 18, 2022 | 54.21 | 54.21 | 53.84 | 53.94 | 27,457 | -0.81(-1.48%) |
Jan 14, 2022 | 54.75 | 0 | -0.08(-0.15%) | |||
Jan 13, 2022 | 55.54 | 55.81 | 54.83 | 54.83 | 10,559 | -0.63(-1.13%) |
Jan 12, 2022 | 55.41 | 55.59 | 55.31 | 55.46 | 12,546 | +0.12(+0.21%) |
Jan 11, 2022 | 54.62 | 55.34 | 54.56 | 55.34 | 12,972 | +0.54(+0.99%) |
Jan 10, 2022 | 54.41 | 54.80 | 53.97 | 54.80 | 13,014 | -0.01(-0.02%) |
Jan 07, 2022 | 55.12 | 55.12 | 54.79 | 54.81 | 20,130 | -0.11(-0.21%) |
Jan 06, 2022 | 54.96 | 55.23 | 54.88 | 54.92 | 16,032 | -0.13(-0.23%) |
Jan 05, 2022 | 55.96 | 56.03 | 55.04 | 55.05 | 119,764 | -0.86(-1.54%) |
Jan 04, 2022 | 56.17 | 56.19 | 55.72 | 55.91 | 42,114 | -0.01(-0.01%) |
Jan 03, 2022 | 55.86 | 55.92 | 55.72 | 55.92 | 14,246 | +0.24(+0.42%) |
Dec 31, 2021 | 55.83 | 55.83 | 55.65 | 55.68 | 20,432 | -0.05(-0.09%) |
Dec 30, 2021 | 56.02 | 56.02 | 55.73 | 55.73 | 5,860 | -0.22(-0.38%) |
Dec 29, 2021 | 55.61 | 55.95 | 55.61 | 55.95 | 21,688 | +0.20(+0.37%) |
Dec 28, 2021 | 55.91 | 55.91 | 55.65 | 55.74 | 7,808 | -0.07(-0.12%) |
Dec 27, 2021 | 55.27 | 55.81 | 55.16 | 55.81 | 17,514 | +0.67(+1.21%) |
Dec 23, 2021 | 54.59 | 55.14 | 54.59 | 55.14 | 47,710 | +0.39(+0.71%) |
Dec 22, 2021 | 54.09 | 54.75 | 54.09 | 54.75 | 27,074 | +0.56(+1.04%) |
Dec 21, 2021 | 53.78 | 54.19 | 53.74 | 54.19 | 7,150 | +0.90(+1.68%) |
Dec 20, 2021 | 53.11 | 53.29 | 52.83 | 53.29 | 12,672 | -0.68(-1.26%) |
Dec 17, 2021 | 54.31 | 54.31 | 53.73 | 53.97 | 13,794 | -0.44(-0.80%) |
Dec 16, 2021 | 54.95 | 54.98 | 54.41 | 54.41 | 10,466 | -0.27(-0.49%) |
Dec 15, 2021 | 53.76 | 54.68 | 53.76 | 54.67 | 34,590 | +0.87(+1.61%) |
Dec 14, 2021 | 53.78 | 54.09 | 53.75 | 53.81 | 25,508 | -0.54(-1.00%) |
Dec 13, 2021 | 54.59 | 54.62 | 54.35 | 54.35 | 8,550 | -0.32(-0.58%) |
Dec 10, 2021 | 54.42 | 54.84 | 54.36 | 54.66 | 8,864 | +0.27(+0.49%) |
Dec 09, 2021 | 54.58 | 54.62 | 54.40 | 54.40 | 8,080 | -0.29(-0.53%) |
Dec 08, 2021 | 54.52 | 54.74 | 54.49 | 54.69 | 8,978 | +0.27(+0.49%) |
Dec 07, 2021 | 53.99 | 54.62 | 53.99 | 54.42 | 11,654 | +0.91(+1.71%) |
Dec 06, 2021 | 53.09 | 53.76 | 53.09 | 53.51 | 12,650 | +0.65(+1.22%) |
Dec 03, 2021 | 53.50 | 53.50 | 52.45 | 52.86 | 15,626 | -0.31(-0.58%) |
Dec 02, 2021 | 53.01 | 53.39 | 52.80 | 53.17 | 5,246 | +0.89(+1.69%) |