Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 49.34 | 49.54 | 49.12 | 49.27 | 27,856 | -0.24(-0.48%) |
Dec 29, 2022 | 49.46 | 49.89 | 49.20 | 49.51 | 37,638 | +0.38(+0.77%) |
Dec 28, 2022 | 49.40 | 49.84 | 49.13 | 49.13 | 28,689 | -0.29(-0.58%) |
Dec 27, 2022 | 49.61 | 50.11 | 49.19 | 49.42 | 45,891 | -0.16(-0.32%) |
Dec 23, 2022 | 48.76 | 49.89 | 48.52 | 49.58 | 51,750 | +0.80(+1.65%) |
Dec 22, 2022 | 49.18 | 49.35 | 48.23 | 48.78 | 80,505 | -0.65(-1.31%) |
Dec 21, 2022 | 48.44 | 49.49 | 48.44 | 49.42 | 73,927 | +1.21(+2.51%) |
Dec 20, 2022 | 47.99 | 48.64 | 47.89 | 48.21 | 108,412 | +0.16(+0.33%) |
Dec 19, 2022 | 47.67 | 48.23 | 47.49 | 48.05 | 77,026 | +0.64(+1.34%) |
Dec 16, 2022 | 47.05 | 48.15 | 46.48 | 47.42 | 145,932 | +0.35(+0.74%) |
Dec 15, 2022 | 46.93 | 47.43 | 46.56 | 47.07 | 78,703 | -0.30(-0.63%) |
Dec 14, 2022 | 48.12 | 48.24 | 46.97 | 47.37 | 82,436 | -0.75(-1.57%) |
Dec 13, 2022 | 49.17 | 49.71 | 47.70 | 48.12 | 158,071 | -0.59(-1.22%) |
Dec 12, 2022 | 48.87 | 48.98 | 48.43 | 48.72 | 97,138 | +0.07(+0.14%) |
Dec 09, 2022 | 48.53 | 48.73 | 48.21 | 48.65 | 62,960 | -0.13(-0.26%) |
Dec 08, 2022 | 49.42 | 49.61 | 48.43 | 48.77 | 57,820 | -0.33(-0.67%) |
Dec 07, 2022 | 49.67 | 50.12 | 49.03 | 49.10 | 30,670 | -0.75(-1.51%) |
Dec 06, 2022 | 50.67 | 50.71 | 49.71 | 49.86 | 42,024 | -0.87(-1.72%) |
Dec 05, 2022 | 51.95 | 51.95 | 50.41 | 50.73 | 89,890 | -1.38(-2.64%) |
Dec 02, 2022 | 51.33 | 52.24 | 51.14 | 52.11 | 71,091 | +0.41(+0.79%) |
Dec 01, 2022 | 52.59 | 52.59 | 51.51 | 51.70 | 70,510 | -0.46(-0.87%) |
Nov 30, 2022 | 51.41 | 52.30 | 50.78 | 52.16 | 135,158 | +0.54(+1.04%) |
Nov 29, 2022 | 51.25 | 51.73 | 51.25 | 51.62 | 40,551 | +0.37(+0.72%) |
Nov 28, 2022 | 51.35 | 51.67 | 51.05 | 51.25 | 54,526 | -0.40(-0.77%) |
Nov 25, 2022 | 51.47 | 52.18 | 51.47 | 51.65 | 30,299 | -0.06(-0.11%) |
Nov 23, 2022 | 52.10 | 52.10 | 51.51 | 51.71 | 31,832 | -0.34(-0.65%) |
Nov 22, 2022 | 51.84 | 52.21 | 51.55 | 52.05 | 46,301 | +0.38(+0.73%) |
Nov 21, 2022 | 51.48 | 51.70 | 51.38 | 51.67 | 47,255 | +0.42(+0.81%) |
Nov 18, 2022 | 51.34 | 51.93 | 50.61 | 51.25 | 67,391 | +0.72(+1.43%) |
Nov 17, 2022 | 50.20 | 51.07 | 49.63 | 50.53 | 84,527 | -0.13(-0.25%) |
Nov 16, 2022 | 51.16 | 51.23 | 50.51 | 50.66 | 100,677 | -0.70(-1.37%) |
Nov 15, 2022 | 51.60 | 52.27 | 51.10 | 51.36 | 74,418 | +0.28(+0.54%) |
Nov 14, 2022 | 51.16 | 52.74 | 50.86 | 51.08 | 71,393 | -0.20(-0.39%) |
Nov 11, 2022 | 52.05 | 52.23 | 50.97 | 51.28 | 60,022 | -0.99(-1.90%) |
Nov 10, 2022 | 50.98 | 52.56 | 50.94 | 52.27 | 76,172 | +2.31(+4.62%) |
Nov 09, 2022 | 50.56 | 50.85 | 49.91 | 49.96 | 49,604 | -0.97(-1.91%) |
Nov 08, 2022 | 50.56 | 51.39 | 50.14 | 50.94 | 74,947 | +1.43(+2.88%) |
Nov 07, 2022 | 49.01 | 49.54 | 48.70 | 49.51 | 43,316 | +0.65(+1.34%) |
Nov 04, 2022 | 47.85 | 48.96 | 47.11 | 48.85 | 56,006 | +1.45(+3.05%) |
Nov 03, 2022 | 48.25 | 48.32 | 46.82 | 47.41 | 99,109 | -1.43(-2.92%) |
Nov 02, 2022 | 49.78 | 50.07 | 48.77 | 48.83 | 83,569 | -1.00(-2.01%) |
Nov 01, 2022 | 50.49 | 50.49 | 49.65 | 49.84 | 79,327 | -0.44(-0.87%) |
Oct 31, 2022 | 51.77 | 51.77 | 49.97 | 50.27 | 117,444 | -1.08(-2.10%) |
Oct 28, 2022 | 51.71 | 52.99 | 51.27 | 51.35 | 99,282 | -0.37(-0.71%) |
Oct 27, 2022 | 55.57 | 55.57 | 50.09 | 51.72 | 152,023 | -3.67(-6.62%) |
Oct 26, 2022 | 56.25 | 56.69 | 55.39 | 55.39 | 67,559 | -0.66(-1.18%) |
Oct 25, 2022 | 54.91 | 56.23 | 54.91 | 56.05 | 49,676 | +0.74(+1.34%) |
Oct 24, 2022 | 54.88 | 55.72 | 54.88 | 55.31 | 69,729 | +0.43(+0.78%) |
Oct 21, 2022 | 54.06 | 55.01 | 53.10 | 54.88 | 94,663 | +1.33(+2.48%) |
Oct 20, 2022 | 54.87 | 55.11 | 53.02 | 53.55 | 56,772 | -1.32(-2.40%) |
Oct 19, 2022 | 55.09 | 55.54 | 54.15 | 54.87 | 59,731 | -0.29(-0.52%) |
Oct 18, 2022 | 55.32 | 55.77 | 54.43 | 55.16 | 179,068 | +0.35(+0.63%) |
Oct 17, 2022 | 55.49 | 55.99 | 54.45 | 54.81 | 107,077 | +0.04(+0.07%) |
Oct 14, 2022 | 55.08 | 55.63 | 54.54 | 54.77 | 75,801 | -0.06(-0.11%) |
Oct 13, 2022 | 51.85 | 54.88 | 51.53 | 54.83 | 81,166 | +2.43(+4.63%) |
Oct 12, 2022 | 52.20 | 53.04 | 51.99 | 52.40 | 41,095 | +0.23(+0.44%) |
Oct 11, 2022 | 52.19 | 52.52 | 51.72 | 52.18 | 48,962 | -0.01(-0.02%) |
Oct 10, 2022 | 51.95 | 52.59 | 51.79 | 52.19 | 44,623 | +0.15(+0.29%) |
Oct 07, 2022 | 52.07 | 52.42 | 51.73 | 52.04 | 60,317 | -0.13(-0.25%) |
Oct 06, 2022 | 52.30 | 52.42 | 51.92 | 52.17 | 50,472 | -0.47(-0.89%) |
Oct 05, 2022 | 52.57 | 53.14 | 52.40 | 52.63 | 37,037 | -0.62(-1.17%) |
Oct 04, 2022 | 51.96 | 53.27 | 51.96 | 53.26 | 53,199 | +1.69(+3.27%) |
Oct 03, 2022 | 50.86 | 51.65 | 50.61 | 51.57 | 51,730 | +1.07(+2.12%) |
Sep 30, 2022 | 50.51 | 51.45 | 50.40 | 50.50 | 63,955 | -0.26(-0.51%) |
Sep 29, 2022 | 50.59 | 51.05 | 49.88 | 50.76 | 60,709 | -0.27(-0.52%) |
Sep 28, 2022 | 50.38 | 51.58 | 50.16 | 51.03 | 59,810 | +0.53(+1.04%) |
Sep 27, 2022 | 51.18 | 51.53 | 50.28 | 50.50 | 62,325 | -0.42(-0.82%) |
Sep 26, 2022 | 51.11 | 51.62 | 50.85 | 50.92 | 48,347 | -0.33(-0.64%) |
Sep 23, 2022 | 51.94 | 51.94 | 50.85 | 51.24 | 56,650 | -1.07(-2.05%) |
Sep 22, 2022 | 53.05 | 53.06 | 51.83 | 52.31 | 47,930 | -0.76(-1.44%) |
Sep 21, 2022 | 53.87 | 54.30 | 52.95 | 53.08 | 37,364 | -0.48(-0.89%) |
Sep 20, 2022 | 53.73 | 53.82 | 52.82 | 53.55 | 68,077 | -0.37(-0.68%) |
Sep 19, 2022 | 52.98 | 54.20 | 52.97 | 53.92 | 52,673 | +0.61(+1.15%) |
Sep 16, 2022 | 53.44 | 53.82 | 52.63 | 53.31 | 160,041 | -0.31(-0.57%) |
Sep 15, 2022 | 52.82 | 54.11 | 52.66 | 53.61 | 56,932 | +0.78(+1.48%) |
Sep 14, 2022 | 53.38 | 53.83 | 52.53 | 52.83 | 85,652 | -0.46(-0.85%) |
Sep 13, 2022 | 53.98 | 54.26 | 53.15 | 53.29 | 74,748 | -1.40(-2.55%) |
Sep 12, 2022 | 54.50 | 54.95 | 54.22 | 54.68 | 41,051 | +0.43(+0.78%) |
Sep 09, 2022 | 53.85 | 54.44 | 53.85 | 54.26 | 48,744 | +0.64(+1.20%) |
Sep 08, 2022 | 53.25 | 54.22 | 53.25 | 53.61 | 53,411 | +0.12(+0.22%) |
Sep 07, 2022 | 52.68 | 53.64 | 52.49 | 53.49 | 55,227 | +0.59(+1.12%) |
Sep 06, 2022 | 53.86 | 54.42 | 52.48 | 52.90 | 46,729 | -0.75(-1.40%) |
Sep 02, 2022 | 54.38 | 54.97 | 53.36 | 53.65 | 55,817 | -0.60(-1.11%) |
Sep 01, 2022 | 54.97 | 54.97 | 53.63 | 54.26 | 52,183 | -1.05(-1.90%) |
Aug 31, 2022 | 55.96 | 55.98 | 55.10 | 55.31 | 85,741 | -0.73(-1.31%) |
Aug 30, 2022 | 56.47 | 56.47 | 55.48 | 56.04 | 50,051 | -0.26(-0.46%) |
Aug 29, 2022 | 57.60 | 57.60 | 56.26 | 56.30 | 49,100 | -1.59(-2.75%) |
Aug 26, 2022 | 58.54 | 58.54 | 57.63 | 57.89 | 55,363 | -0.46(-0.78%) |
Aug 25, 2022 | 57.90 | 58.64 | 57.90 | 58.35 | 39,747 | +0.38(+0.65%) |
Aug 24, 2022 | 57.93 | 58.23 | 57.02 | 57.97 | 46,841 | +0.04(+0.07%) |
Aug 23, 2022 | 58.60 | 58.94 | 57.88 | 57.93 | 40,567 | -0.79(-1.35%) |
Aug 22, 2022 | 59.85 | 59.85 | 58.64 | 58.72 | 41,416 | -1.45(-2.40%) |
Aug 19, 2022 | 61.87 | 62.24 | 59.80 | 60.17 | 103,649 | -1.91(-3.08%) |
Aug 18, 2022 | 61.43 | 62.16 | 61.20 | 62.08 | 48,943 | +0.73(+1.19%) |
Aug 17, 2022 | 61.28 | 61.73 | 60.50 | 61.35 | 68,945 | -0.16(-0.26%) |
Aug 16, 2022 | 60.33 | 61.65 | 60.03 | 61.50 | 54,237 | +1.22(+2.02%) |
Aug 15, 2022 | 59.16 | 60.39 | 58.59 | 60.29 | 38,325 | +0.43(+0.71%) |
Aug 12, 2022 | 58.87 | 59.88 | 58.60 | 59.86 | 55,170 | +1.45(+2.47%) |
Aug 11, 2022 | 58.23 | 58.69 | 57.84 | 58.41 | 39,753 | +0.74(+1.29%) |
Aug 10, 2022 | 57.43 | 57.72 | 56.82 | 57.67 | 54,742 | +0.72(+1.27%) |
Aug 09, 2022 | 56.83 | 57.17 | 55.92 | 56.95 | 65,943 | +0.21(+0.37%) |
Aug 08, 2022 | 57.28 | 57.42 | 56.30 | 56.74 | 43,407 | -0.19(-0.33%) |
Aug 05, 2022 | 56.46 | 57.22 | 56.33 | 56.93 | 39,051 | +0.31(+0.54%) |
Aug 04, 2022 | 57.24 | 57.42 | 56.05 | 56.62 | 95,642 | -0.53(-0.94%) |
Aug 03, 2022 | 57.18 | 57.54 | 56.93 | 57.16 | 67,226 | +0.11(+0.19%) |
Aug 02, 2022 | 58.09 | 58.09 | 57.04 | 57.05 | 41,695 | -1.03(-1.77%) |
Aug 01, 2022 | 58.53 | 58.53 | 57.63 | 58.08 | 90,163 | -0.63(-1.08%) |
Jul 29, 2022 | 58.79 | 59.07 | 58.44 | 58.71 | 62,807 | +0.08(+0.14%) |
Jul 28, 2022 | 57.99 | 58.89 | 57.84 | 58.63 | 84,010 | +0.91(+1.58%) |
Jul 27, 2022 | 57.80 | 58.32 | 56.57 | 57.72 | 75,693 | +0.25(+0.43%) |
Jul 26, 2022 | 56.44 | 57.60 | 56.44 | 57.47 | 65,029 | +0.41(+0.71%) |
Jul 25, 2022 | 56.23 | 57.16 | 56.23 | 57.07 | 47,705 | +1.33(+2.38%) |
Jul 22, 2022 | 56.00 | 56.44 | 55.30 | 55.74 | 72,024 | -0.39(-0.69%) |
Jul 21, 2022 | 55.44 | 56.19 | 55.15 | 56.13 | 53,301 | +0.30(+0.53%) |
Jul 20, 2022 | 55.07 | 55.96 | 54.71 | 55.83 | 106,332 | +0.89(+1.62%) |
Jul 19, 2022 | 53.34 | 55.34 | 53.04 | 54.94 | 67,466 | +1.92(+3.62%) |
Jul 18, 2022 | 53.80 | 53.98 | 52.87 | 53.02 | 75,430 | -0.38(-0.70%) |
Jul 15, 2022 | 52.44 | 53.75 | 52.16 | 53.39 | 61,482 | +1.72(+3.33%) |
Jul 14, 2022 | 51.51 | 52.16 | 50.86 | 51.67 | 50,099 | -0.60(-1.16%) |
Jul 13, 2022 | 53.23 | 53.23 | 51.89 | 52.27 | 63,084 | -1.26(-2.35%) |
Jul 12, 2022 | 53.36 | 54.21 | 53.36 | 53.53 | 32,598 | +0.02(+0.04%) |
Jul 11, 2022 | 53.20 | 53.74 | 53.14 | 53.51 | 50,171 | -0.10(-0.18%) |
Jul 08, 2022 | 53.54 | 53.77 | 53.22 | 53.61 | 53,480 | +0.16(+0.30%) |
Jul 07, 2022 | 53.85 | 54.31 | 53.27 | 53.45 | 59,446 | -0.02(-0.04%) |
Jul 06, 2022 | 53.68 | 54.55 | 52.73 | 53.47 | 66,906 | -0.30(-0.55%) |
Jul 05, 2022 | 53.57 | 53.84 | 52.83 | 53.77 | 58,520 | -0.52(-0.97%) |
Jul 01, 2022 | 53.32 | 54.34 | 53.09 | 54.30 | 59,116 | +0.83(+1.56%) |
Jun 30, 2022 | 52.88 | 53.99 | 52.40 | 53.46 | 61,059 | -0.17(-0.31%) |
Jun 29, 2022 | 53.54 | 54.06 | 52.61 | 53.63 | 87,584 | +0.16(+0.30%) |
Jun 28, 2022 | 54.05 | 54.91 | 53.18 | 53.47 | 67,732 | -0.09(-0.17%) |
Jun 27, 2022 | 53.57 | 53.98 | 52.98 | 53.56 | 65,880 | +0.44(+0.82%) |
Jun 24, 2022 | 53.38 | 55.58 | 52.93 | 53.13 | 133,760 | -0.25(-0.46%) |
Jun 23, 2022 | 54.06 | 54.34 | 53.04 | 53.37 | 64,653 | -0.75(-1.39%) |
Jun 22, 2022 | 53.26 | 54.42 | 52.92 | 54.13 | 57,613 | +0.43(+0.79%) |
Jun 21, 2022 | 53.26 | 54.28 | 53.01 | 53.70 | 84,937 | +1.23(+2.34%) |
Jun 17, 2022 | 51.47 | 53.09 | 51.47 | 52.47 | 197,812 | +0.99(+1.92%) |
Jun 16, 2022 | 51.41 | 51.97 | 50.83 | 51.48 | 109,410 | -0.51(-0.97%) |
Jun 15, 2022 | 51.98 | 52.67 | 51.55 | 51.99 | 84,901 | +0.46(+0.88%) |
Jun 14, 2022 | 51.08 | 51.90 | 50.79 | 51.53 | 81,157 | +0.53(+1.05%) |
Jun 13, 2022 | 52.16 | 52.53 | 50.79 | 51.00 | 98,266 | -1.88(-3.55%) |
Jun 10, 2022 | 52.68 | 53.16 | 52.15 | 52.88 | 75,138 | -0.58(-1.09%) |
Jun 09, 2022 | 54.98 | 54.98 | 53.43 | 53.46 | 63,709 | -1.51(-2.75%) |
Jun 08, 2022 | 54.86 | 55.01 | 54.42 | 54.98 | 58,149 | -0.33(-0.59%) |
Jun 07, 2022 | 56.06 | 56.80 | 55.21 | 55.30 | 152,186 | -1.29(-2.27%) |
Jun 06, 2022 | 55.88 | 57.13 | 55.86 | 56.59 | 130,655 | +0.82(+1.47%) |
Jun 03, 2022 | 55.90 | 56.38 | 55.66 | 55.77 | 108,702 | -0.32(-0.56%) |
Jun 02, 2022 | 54.59 | 56.23 | 54.30 | 56.08 | 159,424 | +1.25(+2.27%) |
Jun 01, 2022 | 54.72 | 55.18 | 53.81 | 54.84 | 83,359 | +0.02(+0.04%) |
May 31, 2022 | 54.40 | 55.12 | 54.13 | 54.82 | 136,658 | -0.09(-0.16%) |
May 27, 2022 | 54.04 | 55.15 | 53.57 | 54.91 | 117,231 | +1.21(+2.25%) |
May 26, 2022 | 52.98 | 53.97 | 52.95 | 53.70 | 125,991 | +0.89(+1.69%) |
May 25, 2022 | 52.59 | 53.51 | 52.59 | 52.81 | 57,597 | +0.29(+0.55%) |
May 24, 2022 | 52.60 | 52.81 | 51.43 | 52.52 | 86,594 | -0.05(-0.09%) |
May 23, 2022 | 53.39 | 54.10 | 52.23 | 52.57 | 140,678 | -0.34(-0.64%) |
May 20, 2022 | 51.16 | 53.29 | 50.96 | 52.91 | 173,164 | +2.67(+5.32%) |
May 19, 2022 | 50.78 | 51.32 | 50.19 | 50.24 | 70,394 | -1.06(-2.06%) |
May 18, 2022 | 52.33 | 52.54 | 50.79 | 51.30 | 77,457 | -1.58(-2.99%) |
May 17, 2022 | 52.05 | 53.02 | 52.05 | 52.88 | 97,554 | +1.49(+2.91%) |
May 16, 2022 | 51.27 | 51.51 | 50.61 | 51.38 | 69,164 | -0.12(-0.23%) |
May 13, 2022 | 52.29 | 52.85 | 51.44 | 51.50 | 112,915 | -0.71(-1.36%) |
May 12, 2022 | 51.66 | 52.94 | 51.48 | 52.22 | 93,076 | +0.28(+0.53%) |
May 11, 2022 | 52.42 | 53.21 | 51.63 | 51.94 | 75,190 | -0.41(-0.77%) |
May 10, 2022 | 52.39 | 53.49 | 51.70 | 52.34 | 79,512 | -0.64(-1.21%) |
May 09, 2022 | 51.63 | 53.26 | 51.29 | 52.99 | 98,145 | +0.98(+1.88%) |
May 06, 2022 | 52.45 | 52.91 | 51.57 | 52.01 | 88,417 | -0.99(-1.87%) |
May 05, 2022 | 53.66 | 53.95 | 52.68 | 53.00 | 89,209 | -1.18(-2.17%) |
May 04, 2022 | 53.04 | 54.33 | 52.60 | 54.17 | 106,724 | +1.28(+2.41%) |
May 03, 2022 | 52.94 | 53.94 | 52.65 | 52.90 | 115,475 | -0.04(-0.07%) |
May 02, 2022 | 53.77 | 53.77 | 51.10 | 52.94 | 157,521 | -0.76(-1.42%) |
Apr 29, 2022 | 54.02 | 54.42 | 53.28 | 53.70 | 133,131 | -0.60(-1.11%) |
Apr 28, 2022 | 53.33 | 54.73 | 52.64 | 54.30 | 119,941 | +1.59(+3.02%) |
Apr 27, 2022 | 53.90 | 54.29 | 52.59 | 52.71 | 182,792 | -1.45(-2.68%) |
Apr 26, 2022 | 55.14 | 55.84 | 54.08 | 54.16 | 88,380 | -1.75(-3.13%) |
Apr 25, 2022 | 56.08 | 56.19 | 54.53 | 55.91 | 112,634 | -0.32(-0.56%) |
Apr 22, 2022 | 56.41 | 57.23 | 56.13 | 56.23 | 235,508 | -0.45(-0.80%) |
Apr 21, 2022 | 58.43 | 58.64 | 56.36 | 56.69 | 93,363 | -1.22(-2.10%) |
Apr 20, 2022 | 57.34 | 58.58 | 57.34 | 57.90 | 186,659 | +1.09(+1.92%) |
Apr 19, 2022 | 56.16 | 57.02 | 56.16 | 56.81 | 165,181 | +0.95(+1.70%) |
Apr 18, 2022 | 55.69 | 56.31 | 55.31 | 55.87 | 100,887 | +0.18(+0.32%) |
Apr 14, 2022 | 56.49 | 56.93 | 55.27 | 55.69 | 93,234 | -0.77(-1.37%) |
Apr 13, 2022 | 55.98 | 56.70 | 55.76 | 56.46 | 368,420 | +0.41(+0.72%) |
Apr 12, 2022 | 56.09 | 56.90 | 55.74 | 56.05 | 91,064 | +0.09(+0.16%) |
Apr 11, 2022 | 55.38 | 56.85 | 55.38 | 55.96 | 85,759 | +0.27(+0.48%) |
Apr 08, 2022 | 55.50 | 56.21 | 55.40 | 55.70 | 74,877 | +0.20(+0.36%) |
Apr 07, 2022 | 55.97 | 55.98 | 54.88 | 55.50 | 83,846 | -0.13(-0.23%) |
Apr 06, 2022 | 56.04 | 56.40 | 55.52 | 55.63 | 101,031 | -0.79(-1.40%) |
Apr 05, 2022 | 56.96 | 57.79 | 56.11 | 56.42 | 110,752 | +0.04(+0.07%) |
Apr 04, 2022 | 56.73 | 56.80 | 55.36 | 56.38 | 94,218 | +0.73(+1.32%) |
Apr 01, 2022 | 56.66 | 57.02 | 55.39 | 55.65 | 150,008 | -0.33(-0.58%) |
Mar 31, 2022 | 56.76 | 57.77 | 55.51 | 55.97 | 310,569 | -0.87(-1.53%) |
Mar 30, 2022 | 57.17 | 58.29 | 56.72 | 56.84 | 157,402 | -0.45(-0.79%) |
Mar 29, 2022 | 56.55 | 57.79 | 56.06 | 57.30 | 82,493 | +1.20(+2.13%) |
Mar 28, 2022 | 56.45 | 56.45 | 55.65 | 56.10 | 35,976 | -0.57(-1.01%) |
Mar 25, 2022 | 56.06 | 56.73 | 56.05 | 56.68 | 49,937 | +0.83(+1.49%) |
Mar 24, 2022 | 54.69 | 55.85 | 54.45 | 55.85 | 61,637 | +1.31(+2.39%) |
Mar 23, 2022 | 56.05 | 56.10 | 54.38 | 54.54 | 51,367 | -1.60(-2.85%) |
Mar 22, 2022 | 56.42 | 56.58 | 55.51 | 56.14 | 62,603 | +0.48(+0.87%) |
Mar 21, 2022 | 56.46 | 56.53 | 55.48 | 55.66 | 55,305 | -0.57(-1.02%) |
Mar 18, 2022 | 56.11 | 56.83 | 54.98 | 56.23 | 104,425 | +0.02(+0.04%) |
Mar 17, 2022 | 55.60 | 56.35 | 55.30 | 56.21 | 46,194 | +0.16(+0.28%) |
Mar 16, 2022 | 55.44 | 56.29 | 54.23 | 56.05 | 46,913 | +1.01(+1.83%) |
Mar 15, 2022 | 54.54 | 55.20 | 54.19 | 55.05 | 82,084 | +0.68(+1.25%) |
Mar 14, 2022 | 54.33 | 55.17 | 54.03 | 54.36 | 56,920 | +0.40(+0.73%) |
Mar 11, 2022 | 54.64 | 54.95 | 53.60 | 53.97 | 62,422 | -0.27(-0.49%) |
Mar 10, 2022 | 53.82 | 54.86 | 53.55 | 54.24 | 55,279 | -0.22(-0.40%) |
Mar 09, 2022 | 53.73 | 54.75 | 53.13 | 54.45 | 68,672 | +1.88(+3.57%) |
Mar 08, 2022 | 52.80 | 53.72 | 52.28 | 52.58 | 76,196 | +0.23(+0.43%) |
Mar 07, 2022 | 54.31 | 54.31 | 52.35 | 52.35 | 141,713 | -1.85(-3.41%) |
Mar 04, 2022 | 54.06 | 54.44 | 53.45 | 54.20 | 50,442 | -0.63(-1.15%) |
Mar 03, 2022 | 55.29 | 55.61 | 53.96 | 54.83 | 28,334 | -0.46(-0.84%) |
Mar 02, 2022 | 53.55 | 55.64 | 53.55 | 55.29 | 58,639 | +2.06(+3.88%) |
Mar 01, 2022 | 54.60 | 54.74 | 52.13 | 53.23 | 77,534 | -1.97(-3.56%) |
Feb 28, 2022 | 55.03 | 55.30 | 54.24 | 55.19 | 57,962 | -0.51(-0.92%) |
Feb 25, 2022 | 54.44 | 55.81 | 54.90 | 55.71 | 29,538 | +1.49(+2.75%) |
Feb 24, 2022 | 53.93 | 54.26 | 52.72 | 54.22 | 43,722 | -0.92(-1.67%) |
Feb 23, 2022 | 56.37 | 56.37 | 54.93 | 55.13 | 34,182 | -0.78(-1.40%) |
Feb 22, 2022 | 56.62 | 56.83 | 55.73 | 55.91 | 30,863 | -0.71(-1.26%) |
Feb 18, 2022 | 56.63 | 0 | +0.30(+0.53%) | |||
Feb 17, 2022 | 57.25 | 57.31 | 56.22 | 56.33 | 26,923 | -1.34(-2.33%) |
Feb 16, 2022 | 57.88 | 58.28 | 57.53 | 57.67 | 55,268 | -0.23(-0.39%) |
Feb 15, 2022 | 57.06 | 57.98 | 57.06 | 57.90 | 50,417 | +1.42(+2.52%) |
Feb 14, 2022 | 57.35 | 57.68 | 56.38 | 56.48 | 53,128 | -0.63(-1.11%) |
Feb 11, 2022 | 56.58 | 57.69 | 56.34 | 57.11 | 70,043 | +0.33(+0.57%) |
Feb 10, 2022 | 56.85 | 57.37 | 56.25 | 56.78 | 153,764 | -0.07(-0.12%) |
Feb 09, 2022 | 57.70 | 57.70 | 56.76 | 56.85 | 61,446 | -0.84(-1.46%) |
Feb 08, 2022 | 56.47 | 57.90 | 55.02 | 57.69 | 60,541 | +1.62(+2.89%) |
Feb 07, 2022 | 56.01 | 56.35 | 55.54 | 56.07 | 26,764 | -0.04(-0.07%) |
Feb 04, 2022 | 55.75 | 56.66 | 54.84 | 56.11 | 47,222 | +0.60(+1.09%) |
Feb 03, 2022 | 55.25 | 55.51 | 41,364 | +0.26(+0.46%) | ||
Feb 02, 2022 | 55.91 | 57.76 | 54.84 | 55.25 | 52,200 | -0.82(-1.46%) |
Feb 01, 2022 | 56.27 | 56.27 | 55.46 | 56.07 | 54,378 | -0.29(-0.51%) |
Jan 31, 2022 | 56.08 | 56.41 | 56.36 | 61,472 | +0.91(+1.64%) | |
Jan 28, 2022 | 56.04 | 57.17 | 53.56 | 55.45 | 72,012 | -0.82(-1.46%) |
Jan 27, 2022 | 57.60 | 58.62 | 55.75 | 56.27 | 56,777 | -1.16(-2.01%) |
Jan 26, 2022 | 53.59 | 59.57 | 53.59 | 57.43 | 84,228 | -1.70(-2.87%) |
Jan 25, 2022 | 57.48 | 59.28 | 56.85 | 59.13 | 71,201 | +0.67(+1.15%) |
Jan 24, 2022 | 56.67 | 58.67 | 56.55 | 58.45 | 71,437 | +1.11(+1.93%) |
Jan 21, 2022 | 57.11 | 58.59 | 56.83 | 57.35 | 55,295 | -0.13(-0.22%) |
Jan 20, 2022 | 59.39 | 59.69 | 57.20 | 57.48 | 46,789 | -2.23(-3.74%) |
Jan 19, 2022 | 61.21 | 61.26 | 59.63 | 59.71 | 59,740 | -1.42(-2.33%) |
Jan 18, 2022 | 60.67 | 61.60 | 60.40 | 61.13 | 58,808 | +0.11(+0.18%) |
Jan 14, 2022 | 61.02 | 0 | +1.11(+1.85%) | |||
Jan 13, 2022 | 58.71 | 60.16 | 58.71 | 59.92 | 59,785 | +1.47(+2.52%) |
Jan 12, 2022 | 58.80 | 59.15 | 58.13 | 58.44 | 56,004 | -0.25(-0.42%) |
Jan 11, 2022 | 59.63 | 59.63 | 57.99 | 58.69 | 66,566 | -0.75(-1.26%) |
Jan 10, 2022 | 58.38 | 59.94 | 58.38 | 59.44 | 120,641 | +0.95(+1.62%) |
Jan 07, 2022 | 58.56 | 58.56 | 57.76 | 58.49 | 68,179 | +0.61(+1.06%) |
Jan 06, 2022 | 56.56 | 58.14 | 56.56 | 57.88 | 41,884 | +1.79(+3.19%) |
Jan 05, 2022 | 56.74 | 57.47 | 56.04 | 56.09 | 34,058 | -0.52(-0.92%) |
Jan 04, 2022 | 55.71 | 57.28 | 55.68 | 56.62 | 70,702 | +1.06(+1.90%) |