Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 56.22 | 56.60 | 55.76 | 55.92 | 1,838,155 | -0.53(-0.94%) |
Feb 27, 2023 | 57.34 | 57.59 | 56.42 | 56.45 | 1,410,388 | -0.16(-0.28%) |
Feb 24, 2023 | 56.57 | 56.79 | 55.97 | 56.61 | 1,531,210 | -0.73(-1.27%) |
Feb 23, 2023 | 57.62 | 57.76 | 56.46 | 57.34 | 1,192,329 | +0.30(+0.53%) |
Feb 22, 2023 | 57.69 | 57.99 | 56.86 | 57.03 | 1,104,116 | -0.30(-0.51%) |
Feb 21, 2023 | 58.63 | 59.01 | 57.26 | 57.33 | 1,726,273 | -1.82(-3.08%) |
Feb 17, 2023 | 58.82 | 59.42 | 58.21 | 59.15 | 1,331,925 | +0.13(+0.22%) |
Feb 16, 2023 | 58.15 | 59.57 | 57.73 | 59.02 | 1,363,442 | -0.12(-0.20%) |
Feb 15, 2023 | 59.57 | 59.75 | 58.90 | 59.14 | 1,500,867 | -0.72(-1.20%) |
Feb 14, 2023 | 58.47 | 59.93 | 57.93 | 59.86 | 1,382,008 | +1.09(+1.86%) |
Feb 13, 2023 | 58.00 | 58.90 | 57.38 | 58.77 | 1,383,265 | +0.62(+1.07%) |
Feb 10, 2023 | 57.71 | 58.27 | 57.35 | 58.15 | 1,384,311 | -0.09(-0.15%) |
Feb 09, 2023 | 59.89 | 59.94 | 58.06 | 58.23 | 1,206,743 | -1.50(-2.50%) |
Feb 08, 2023 | 60.77 | 60.92 | 59.41 | 59.73 | 1,197,195 | -1.31(-2.14%) |
Feb 07, 2023 | 59.83 | 61.08 | 59.57 | 61.04 | 1,309,620 | +0.95(+1.59%) |
Feb 06, 2023 | 60.76 | 61.39 | 59.70 | 60.08 | 1,539,728 | -0.95(-1.56%) |
Feb 03, 2023 | 61.36 | 61.78 | 60.58 | 61.04 | 2,146,529 | -1.15(-1.85%) |
Feb 02, 2023 | 60.44 | 63.31 | 60.13 | 62.19 | 3,415,658 | +2.13(+3.55%) |
Feb 01, 2023 | 58.26 | 60.43 | 57.80 | 60.05 | 2,452,051 | +1.91(+3.28%) |
Jan 31, 2023 | 55.77 | 58.57 | 55.50 | 58.15 | 3,055,876 | +1.64(+2.91%) |
Jan 30, 2023 | 58.01 | 58.30 | 56.14 | 56.50 | 3,213,782 | -1.66(-2.86%) |
Jan 27, 2023 | 58.06 | 61.62 | 57.73 | 58.17 | 4,836,842 | +1.36(+2.39%) |
Jan 26, 2023 | 56.60 | 56.96 | 55.15 | 56.81 | 2,664,575 | +0.34(+0.61%) |
Jan 25, 2023 | 55.81 | 56.80 | 55.49 | 56.46 | 1,852,407 | +0.09(+0.16%) |
Jan 24, 2023 | 55.51 | 56.87 | 55.51 | 56.37 | 1,343,028 | -0.05(-0.09%) |
Jan 23, 2023 | 55.76 | 57.03 | 55.67 | 56.42 | 2,053,885 | +0.88(+1.58%) |
Jan 20, 2023 | 55.25 | 55.58 | 54.70 | 55.55 | 1,073,514 | +0.82(+1.49%) |
Jan 19, 2023 | 55.02 | 55.20 | 54.02 | 54.73 | 1,446,469 | -0.56(-1.01%) |
Jan 18, 2023 | 55.53 | 57.17 | 55.27 | 55.29 | 2,207,372 | -0.09(-0.16%) |
Jan 17, 2023 | 54.65 | 55.75 | 54.42 | 55.38 | 2,435,595 | +1.13(+2.09%) |
Jan 13, 2023 | 54.42 | 54.73 | 54.01 | 54.25 | 2,741,978 | -0.63(-1.15%) |
Jan 12, 2023 | 55.31 | 55.39 | 54.66 | 54.88 | 1,485,929 | -0.35(-0.64%) |
Jan 11, 2023 | 55.21 | 55.75 | 54.54 | 55.23 | 1,567,124 | +0.82(+1.50%) |
Jan 10, 2023 | 54.91 | 54.98 | 54.01 | 54.42 | 1,548,996 | -0.64(-1.16%) |
Jan 09, 2023 | 54.18 | 56.18 | 53.95 | 55.06 | 1,506,096 | +0.51(+0.94%) |
Jan 06, 2023 | 53.37 | 54.97 | 53.14 | 54.55 | 1,370,810 | +1.52(+2.88%) |
Jan 05, 2023 | 53.13 | 53.30 | 52.31 | 53.02 | 1,424,472 | -0.45(-0.85%) |
Jan 04, 2023 | 52.68 | 54.28 | 52.18 | 53.47 | 2,468,231 | +1.28(+2.45%) |
Jan 03, 2023 | 51.97 | 52.42 | 51.27 | 52.19 | 1,836,813 | +0.63(+1.22%) |
Dec 30, 2022 | 51.35 | 52.01 | 51.04 | 51.56 | 1,384,929 | -0.11(-0.21%) |
Dec 29, 2022 | 50.90 | 52.23 | 50.90 | 51.67 | 948,803 | +1.06(+2.10%) |
Dec 28, 2022 | 51.49 | 51.82 | 50.43 | 50.61 | 913,263 | -1.08(-2.09%) |
Dec 27, 2022 | 51.45 | 52.05 | 51.21 | 51.69 | 735,823 | +0.17(+0.32%) |
Dec 23, 2022 | 50.80 | 51.64 | 50.68 | 51.52 | 832,319 | +0.61(+1.20%) |
Dec 22, 2022 | 50.88 | 51.16 | 49.67 | 50.91 | 1,291,072 | -0.37(-0.73%) |
Dec 21, 2022 | 50.66 | 51.56 | 50.04 | 51.29 | 1,789,335 | +1.03(+2.06%) |
Dec 20, 2022 | 51.17 | 51.43 | 50.17 | 50.26 | 2,418,644 | -1.26(-2.44%) |
Dec 19, 2022 | 53.50 | 53.56 | 51.43 | 51.51 | 2,936,869 | -1.95(-3.64%) |
Dec 16, 2022 | 53.37 | 53.90 | 53.05 | 53.46 | 5,751,297 | -0.29(-0.53%) |
Dec 15, 2022 | 55.54 | 55.66 | 53.56 | 53.75 | 1,445,520 | -2.57(-4.56%) |
Dec 14, 2022 | 55.20 | 56.80 | 55.20 | 56.32 | 1,839,452 | +0.95(+1.72%) |
Dec 13, 2022 | 57.04 | 57.77 | 55.18 | 55.36 | 2,098,699 | -0.16(-0.28%) |
Dec 12, 2022 | 53.85 | 55.53 | 53.40 | 55.52 | 1,862,488 | +1.62(+3.01%) |
Dec 09, 2022 | 54.01 | 54.34 | 53.73 | 53.90 | 1,531,999 | -0.34(-0.63%) |
Dec 08, 2022 | 55.26 | 55.52 | 53.97 | 54.24 | 1,535,401 | -0.87(-1.57%) |
Dec 07, 2022 | 54.31 | 55.30 | 54.14 | 55.11 | 1,664,946 | +0.44(+0.81%) |
Dec 06, 2022 | 54.61 | 55.04 | 53.85 | 54.66 | 1,505,819 | +0.02(+0.04%) |
Dec 05, 2022 | 55.34 | 55.62 | 54.28 | 54.64 | 1,448,051 | -1.16(-2.08%) |
Dec 02, 2022 | 54.89 | 56.48 | 54.59 | 55.80 | 1,459,846 | +0.48(+0.87%) |
Dec 01, 2022 | 54.31 | 55.59 | 53.55 | 55.32 | 2,017,467 | +0.90(+1.66%) |
Nov 30, 2022 | 53.54 | 54.60 | 53.00 | 54.42 | 2,849,033 | +0.63(+1.17%) |
Nov 29, 2022 | 53.86 | 54.43 | 53.20 | 53.79 | 1,033,711 | +0.25(+0.46%) |
Nov 28, 2022 | 53.09 | 54.76 | 52.80 | 53.55 | 1,809,126 | -0.07(-0.13%) |
Nov 25, 2022 | 53.08 | 53.70 | 52.78 | 53.61 | 381,907 | +0.59(+1.11%) |
Nov 23, 2022 | 52.56 | 53.29 | 52.26 | 53.02 | 989,704 | +0.40(+0.76%) |
Nov 22, 2022 | 53.36 | 53.80 | 52.18 | 52.62 | 1,808,880 | -0.44(-0.83%) |
Nov 21, 2022 | 53.63 | 54.19 | 52.94 | 53.06 | 1,805,631 | -0.67(-1.24%) |
Nov 18, 2022 | 53.27 | 53.86 | 52.44 | 53.73 | 2,126,813 | +1.20(+2.28%) |
Nov 17, 2022 | 52.25 | 52.66 | 50.97 | 52.53 | 1,586,799 | -0.39(-0.74%) |
Nov 16, 2022 | 54.77 | 54.92 | 52.61 | 52.93 | 2,692,402 | -2.66(-4.79%) |
Nov 15, 2022 | 54.84 | 56.35 | 54.55 | 55.59 | 3,695,672 | +1.81(+3.36%) |
Nov 14, 2022 | 52.76 | 55.02 | 52.58 | 53.78 | 2,960,884 | +1.07(+2.03%) |
Nov 11, 2022 | 52.66 | 54.49 | 52.15 | 52.71 | 4,931,937 | +0.94(+1.82%) |
Nov 10, 2022 | 48.11 | 51.85 | 47.80 | 51.77 | 3,835,200 | +5.13(+11.01%) |
Nov 09, 2022 | 47.41 | 48.70 | 46.52 | 46.63 | 1,312,863 | -1.27(-2.64%) |
Nov 08, 2022 | 48.82 | 48.82 | 47.24 | 47.90 | 2,112,704 | -0.64(-1.31%) |
Nov 07, 2022 | 47.50 | 48.93 | 47.16 | 48.54 | 1,584,517 | +1.16(+2.44%) |
Nov 04, 2022 | 47.24 | 47.63 | 46.51 | 47.38 | 1,094,141 | +0.45(+0.96%) |
Nov 03, 2022 | 45.77 | 47.43 | 45.24 | 46.93 | 1,597,166 | +0.49(+1.06%) |
Nov 02, 2022 | 47.62 | 48.74 | 46.44 | 46.44 | 1,820,006 | -1.46(-3.05%) |
Nov 01, 2022 | 47.44 | 48.07 | 46.79 | 47.90 | 1,607,401 | +0.75(+1.58%) |
Oct 31, 2022 | 46.56 | 47.36 | 45.82 | 47.15 | 2,261,827 | +0.33(+0.71%) |
Oct 28, 2022 | 46.32 | 47.64 | 46.16 | 46.82 | 1,604,055 | +0.48(+1.04%) |
Oct 27, 2022 | 48.00 | 48.29 | 46.08 | 46.34 | 2,080,419 | -1.46(-3.06%) |
Oct 26, 2022 | 47.42 | 48.42 | 46.04 | 47.80 | 2,534,710 | +0.58(+1.23%) |
Oct 25, 2022 | 47.57 | 48.09 | 46.83 | 47.22 | 2,798,584 | -0.33(-0.70%) |
Oct 24, 2022 | 46.97 | 48.07 | 46.86 | 47.56 | 1,397,103 | +1.01(+2.17%) |
Oct 21, 2022 | 45.35 | 46.59 | 44.81 | 46.55 | 2,971,573 | +0.89(+1.96%) |
Oct 20, 2022 | 44.80 | 47.61 | 44.80 | 45.65 | 7,218,338 | -2.87(-5.91%) |
Oct 19, 2022 | 49.09 | 49.41 | 47.79 | 48.52 | 2,290,132 | -0.52(-1.06%) |
Oct 18, 2022 | 49.71 | 50.15 | 48.52 | 49.04 | 2,017,077 | +0.22(+0.44%) |
Oct 17, 2022 | 48.20 | 49.28 | 48.11 | 48.82 | 2,349,245 | +1.18(+2.47%) |
Oct 14, 2022 | 48.17 | 48.45 | 47.34 | 47.64 | 1,981,123 | -0.36(-0.76%) |
Oct 13, 2022 | 47.25 | 48.56 | 46.25 | 48.01 | 2,489,205 | +0.01(+0.02%) |
Oct 12, 2022 | 47.48 | 48.83 | 47.02 | 48.00 | 2,490,646 | +0.83(+1.77%) |
Oct 11, 2022 | 46.91 | 47.72 | 46.68 | 47.16 | 1,886,166 | -0.02(-0.04%) |
Oct 10, 2022 | 47.68 | 48.14 | 47.15 | 47.18 | 1,817,457 | -0.22(-0.46%) |
Oct 07, 2022 | 47.63 | 47.71 | 46.77 | 47.40 | 1,460,032 | -0.77(-1.59%) |
Oct 06, 2022 | 48.67 | 49.36 | 48.06 | 48.17 | 1,333,490 | -0.65(-1.33%) |
Oct 05, 2022 | 49.37 | 49.87 | 48.62 | 48.81 | 1,752,617 | -1.03(-2.07%) |
Oct 04, 2022 | 49.65 | 50.31 | 49.26 | 49.84 | 2,695,621 | +0.85(+1.74%) |
Oct 03, 2022 | 48.48 | 49.35 | 48.18 | 48.99 | 2,393,694 | +0.95(+1.98%) |
Sep 30, 2022 | 48.71 | 49.02 | 47.94 | 48.04 | 2,393,086 | -0.83(-1.71%) |
Sep 29, 2022 | 48.87 | 49.20 | 48.55 | 48.87 | 1,320,708 | -0.12(-0.24%) |
Sep 28, 2022 | 48.17 | 49.32 | 47.74 | 48.99 | 1,226,089 | +0.70(+1.44%) |
Sep 27, 2022 | 48.18 | 48.93 | 47.58 | 48.29 | 2,159,026 | +0.44(+0.92%) |
Sep 26, 2022 | 46.85 | 48.66 | 46.80 | 47.85 | 3,631,025 | +0.81(+1.73%) |
Sep 23, 2022 | 46.20 | 47.05 | 45.97 | 47.04 | 2,338,401 | +0.18(+0.38%) |
Sep 22, 2022 | 47.33 | 47.39 | 46.40 | 46.86 | 2,067,079 | -0.61(-1.28%) |
Sep 21, 2022 | 47.65 | 48.63 | 47.47 | 47.47 | 1,250,515 | +0.17(+0.35%) |
Sep 20, 2022 | 48.12 | 48.24 | 46.79 | 47.30 | 1,093,067 | -1.18(-2.43%) |
Sep 19, 2022 | 46.99 | 48.64 | 46.94 | 48.48 | 1,504,223 | +1.34(+2.83%) |
Sep 16, 2022 | 46.11 | 47.26 | 45.53 | 47.14 | 4,972,006 | -0.57(-1.19%) |
Sep 15, 2022 | 48.99 | 49.55 | 47.28 | 47.71 | 2,204,537 | -1.30(-2.64%) |
Sep 14, 2022 | 48.91 | 49.09 | 48.39 | 49.01 | 1,814,733 | +0.18(+0.36%) |
Sep 13, 2022 | 48.49 | 49.39 | 48.31 | 48.83 | 1,622,406 | -1.16(-2.32%) |
Sep 12, 2022 | 50.61 | 51.05 | 49.98 | 49.99 | 1,528,450 | +0.02(+0.04%) |
Sep 09, 2022 | 49.19 | 50.07 | 49.11 | 49.97 | 1,308,859 | +1.13(+2.31%) |
Sep 08, 2022 | 48.64 | 48.87 | 47.97 | 48.84 | 1,927,823 | -0.13(-0.26%) |
Sep 07, 2022 | 48.07 | 48.98 | 47.58 | 48.97 | 1,585,471 | +0.86(+1.80%) |
Sep 06, 2022 | 49.10 | 49.37 | 47.84 | 48.11 | 1,627,955 | -1.28(-2.58%) |
Sep 02, 2022 | 50.37 | 50.73 | 49.25 | 49.38 | 1,512,858 | -0.60(-1.20%) |
Sep 01, 2022 | 49.11 | 50.05 | 48.65 | 49.98 | 1,867,578 | +0.51(+1.03%) |
Aug 31, 2022 | 50.68 | 50.68 | 49.35 | 49.47 | 2,717,102 | -0.95(-1.88%) |
Aug 30, 2022 | 50.54 | 50.89 | 49.73 | 50.42 | 1,505,635 | +0.09(+0.18%) |
Aug 29, 2022 | 51.54 | 51.73 | 50.32 | 50.33 | 1,565,381 | -1.57(-3.02%) |
Aug 26, 2022 | 53.31 | 53.63 | 51.86 | 51.90 | 848,209 | -1.52(-2.84%) |
Aug 25, 2022 | 52.72 | 53.42 | 52.50 | 53.42 | 1,089,009 | +0.84(+1.60%) |
Aug 24, 2022 | 52.58 | 53.03 | 51.91 | 52.58 | 1,228,490 | -0.35(-0.67%) |
Aug 23, 2022 | 53.81 | 54.30 | 52.86 | 52.93 | 1,749,944 | -0.71(-1.31%) |
Aug 22, 2022 | 53.61 | 54.50 | 53.26 | 53.63 | 1,179,126 | -0.70(-1.28%) |
Aug 19, 2022 | 54.44 | 54.88 | 53.96 | 54.33 | 1,197,005 | -0.58(-1.05%) |
Aug 18, 2022 | 54.70 | 55.06 | 54.60 | 54.91 | 1,094,546 | +0.20(+0.36%) |
Aug 17, 2022 | 55.36 | 55.36 | 53.83 | 54.71 | 2,412,610 | -1.09(-1.95%) |
Aug 16, 2022 | 55.17 | 56.40 | 55.09 | 55.80 | 1,844,956 | +0.52(+0.94%) |
Aug 15, 2022 | 54.92 | 55.56 | 54.57 | 55.28 | 1,808,177 | +0.03(+0.05%) |
Aug 12, 2022 | 54.85 | 55.32 | 54.75 | 55.25 | 1,041,348 | +0.28(+0.52%) |
Aug 11, 2022 | 54.36 | 55.38 | 54.19 | 54.97 | 1,573,393 | +0.94(+1.74%) |
Aug 10, 2022 | 53.46 | 54.23 | 53.07 | 54.03 | 2,311,665 | +1.39(+2.64%) |
Aug 09, 2022 | 53.05 | 53.31 | 52.42 | 52.63 | 840,866 | -0.65(-1.21%) |
Aug 08, 2022 | 53.59 | 54.31 | 53.11 | 53.28 | 989,705 | +0.02(+0.04%) |
Aug 05, 2022 | 52.25 | 53.44 | 52.19 | 53.26 | 1,166,615 | +0.70(+1.32%) |
Aug 04, 2022 | 52.99 | 53.36 | 52.17 | 52.57 | 1,437,493 | -0.42(-0.79%) |
Aug 03, 2022 | 52.20 | 53.11 | 51.85 | 52.99 | 1,396,135 | +1.19(+2.31%) |
Aug 02, 2022 | 52.27 | 52.55 | 51.66 | 51.79 | 1,336,147 | -0.80(-1.53%) |
Aug 01, 2022 | 53.64 | 54.12 | 52.31 | 52.60 | 1,758,680 | -1.22(-2.27%) |
Jul 29, 2022 | 52.04 | 54.16 | 52.04 | 53.82 | 2,170,924 | +1.64(+3.13%) |
Jul 28, 2022 | 50.68 | 52.63 | 50.68 | 52.18 | 1,793,159 | +1.72(+3.42%) |
Jul 27, 2022 | 49.82 | 50.56 | 49.13 | 50.46 | 1,398,589 | +0.95(+1.92%) |
Jul 26, 2022 | 49.54 | 49.81 | 48.86 | 49.51 | 1,472,803 | -0.32(-0.65%) |
Jul 25, 2022 | 50.11 | 50.13 | 49.43 | 49.83 | 1,394,758 | -0.28(-0.57%) |
Jul 22, 2022 | 51.17 | 51.17 | 49.91 | 50.12 | 1,341,327 | -0.89(-1.75%) |
Jul 21, 2022 | 50.63 | 52.24 | 49.77 | 51.01 | 3,755,732 | +1.82(+3.70%) |
Jul 20, 2022 | 49.40 | 49.46 | 48.46 | 49.19 | 2,282,962 | -0.33(-0.67%) |
Jul 19, 2022 | 47.99 | 49.61 | 47.75 | 49.52 | 2,040,090 | +2.14(+4.51%) |
Jul 18, 2022 | 47.45 | 47.85 | 47.14 | 47.38 | 1,197,963 | +0.10(+0.21%) |
Jul 15, 2022 | 47.39 | 47.98 | 47.02 | 47.29 | 1,271,544 | +0.42(+0.90%) |
Jul 14, 2022 | 46.90 | 47.21 | 45.61 | 46.87 | 1,664,419 | -0.69(-1.44%) |
Jul 13, 2022 | 46.69 | 47.98 | 46.03 | 47.55 | 2,293,449 | +0.16(+0.33%) |
Jul 12, 2022 | 47.43 | 48.61 | 47.01 | 47.39 | 2,230,753 | +0.29(+0.62%) |
Jul 11, 2022 | 47.11 | 47.56 | 46.90 | 47.10 | 798,024 | -0.12(-0.25%) |
Jul 08, 2022 | 46.91 | 47.51 | 46.25 | 47.22 | 1,629,136 | +0.29(+0.63%) |
Jul 07, 2022 | 46.80 | 47.52 | 46.78 | 46.92 | 1,918,152 | +0.29(+0.63%) |
Jul 06, 2022 | 46.00 | 46.91 | 45.12 | 46.63 | 2,219,480 | +0.71(+1.54%) |
Jul 05, 2022 | 46.05 | 46.47 | 45.29 | 45.93 | 1,644,837 | -0.80(-1.72%) |
Jul 01, 2022 | 45.19 | 46.83 | 44.91 | 46.73 | 1,633,644 | +1.39(+3.07%) |
Jun 30, 2022 | 44.47 | 45.47 | 43.97 | 45.34 | 1,288,344 | +0.36(+0.81%) |
Jun 29, 2022 | 45.43 | 45.68 | 44.41 | 44.98 | 1,185,944 | -0.26(-0.58%) |
Jun 28, 2022 | 46.52 | 47.09 | 45.19 | 45.24 | 1,155,589 | -0.56(-1.22%) |
Jun 27, 2022 | 46.30 | 47.16 | 45.57 | 45.80 | 1,688,695 | -0.30(-0.66%) |
Jun 24, 2022 | 44.98 | 46.84 | 44.98 | 46.10 | 2,186,666 | +1.36(+3.04%) |
Jun 23, 2022 | 43.71 | 44.92 | 43.66 | 44.74 | 1,507,378 | +1.09(+2.49%) |
Jun 22, 2022 | 43.65 | 44.15 | 43.36 | 43.65 | 1,237,510 | -0.47(-1.07%) |
Jun 21, 2022 | 43.86 | 44.33 | 43.43 | 44.12 | 1,286,141 | +0.78(+1.81%) |
Jun 17, 2022 | 44.37 | 44.37 | 42.64 | 43.34 | 3,342,147 | -0.71(-1.60%) |
Jun 16, 2022 | 44.10 | 44.45 | 43.58 | 44.04 | 1,545,014 | -1.09(-2.41%) |
Jun 15, 2022 | 45.01 | 45.78 | 44.69 | 45.13 | 1,578,541 | +0.89(+2.01%) |
Jun 14, 2022 | 44.84 | 45.18 | 43.49 | 44.24 | 1,872,066 | -0.05(-0.11%) |
Jun 13, 2022 | 44.23 | 45.18 | 43.84 | 44.29 | 3,063,516 | -0.80(-1.78%) |
Jun 10, 2022 | 45.04 | 46.11 | 44.79 | 45.09 | 2,578,820 | -0.71(-1.54%) |
Jun 09, 2022 | 46.39 | 46.98 | 45.79 | 45.80 | 1,909,845 | -0.81(-1.74%) |
Jun 08, 2022 | 47.70 | 47.83 | 46.01 | 46.61 | 2,580,252 | -1.47(-3.05%) |
Jun 07, 2022 | 47.56 | 48.42 | 46.50 | 48.08 | 1,758,205 | -0.74(-1.52%) |
Jun 06, 2022 | 48.45 | 49.14 | 47.95 | 48.82 | 1,579,696 | +0.92(+1.92%) |
Jun 03, 2022 | 47.90 | 48.44 | 47.29 | 47.90 | 2,107,483 | -0.28(-0.59%) |
Jun 02, 2022 | 46.74 | 48.22 | 46.50 | 48.18 | 1,381,363 | +1.66(+3.57%) |
Jun 01, 2022 | 47.52 | 48.08 | 46.32 | 46.52 | 2,231,666 | -1.00(-2.10%) |
May 31, 2022 | 47.10 | 47.69 | 45.85 | 47.52 | 4,367,389 | -0.20(-0.41%) |
May 27, 2022 | 47.95 | 48.36 | 47.34 | 47.72 | 1,493,077 | -0.09(-0.18%) |
May 26, 2022 | 47.75 | 49.04 | 47.57 | 47.80 | 2,048,076 | +0.36(+0.76%) |
May 25, 2022 | 45.79 | 48.14 | 45.63 | 47.44 | 3,107,072 | +1.48(+3.21%) |
May 24, 2022 | 45.97 | 46.09 | 45.10 | 45.97 | 1,795,321 | -0.05(-0.11%) |
May 23, 2022 | 45.60 | 46.70 | 45.55 | 46.02 | 2,482,686 | +0.78(+1.73%) |
May 20, 2022 | 44.74 | 45.24 | 43.43 | 45.23 | 3,525,830 | +1.27(+2.89%) |
May 19, 2022 | 42.45 | 45.09 | 42.15 | 43.96 | 3,775,912 | +1.17(+2.74%) |
May 18, 2022 | 46.48 | 46.70 | 41.52 | 42.79 | 4,566,716 | -4.56(-9.63%) |
May 17, 2022 | 46.20 | 47.90 | 45.94 | 47.35 | 2,615,567 | +1.86(+4.08%) |
May 16, 2022 | 46.23 | 46.41 | 45.05 | 45.50 | 2,184,272 | -1.12(-2.41%) |
May 13, 2022 | 47.23 | 47.75 | 46.47 | 46.62 | 2,214,701 | -0.37(-0.79%) |
May 12, 2022 | 47.02 | 47.59 | 45.52 | 46.99 | 2,354,178 | -0.17(-0.35%) |
May 11, 2022 | 47.91 | 48.54 | 46.58 | 47.16 | 1,874,531 | -0.81(-1.69%) |
May 10, 2022 | 49.15 | 49.28 | 47.01 | 47.97 | 2,231,434 | -0.76(-1.56%) |
May 09, 2022 | 47.56 | 49.10 | 47.49 | 48.73 | 2,054,142 | +0.43(+0.89%) |
May 06, 2022 | 48.93 | 49.18 | 47.94 | 48.30 | 1,991,456 | -0.76(-1.55%) |
May 05, 2022 | 48.95 | 49.45 | 48.47 | 49.06 | 1,745,932 | -0.42(-0.85%) |
May 04, 2022 | 48.31 | 49.55 | 48.04 | 49.48 | 2,022,734 | +1.29(+2.68%) |
May 03, 2022 | 46.99 | 48.48 | 46.64 | 48.19 | 1,599,239 | +1.00(+2.11%) |
May 02, 2022 | 47.12 | 47.82 | 46.30 | 47.20 | 1,725,806 | +0.41(+0.88%) |
Apr 29, 2022 | 47.66 | 48.50 | 46.67 | 46.79 | 1,742,786 | -1.26(-2.62%) |
Apr 28, 2022 | 47.29 | 48.06 | 46.70 | 48.05 | 1,747,271 | +1.26(+2.69%) |
Apr 27, 2022 | 46.55 | 47.14 | 46.04 | 46.79 | 2,015,161 | +0.45(+0.97%) |
Apr 26, 2022 | 48.39 | 48.81 | 46.14 | 46.34 | 2,689,090 | -2.31(-4.74%) |
Apr 25, 2022 | 46.87 | 48.75 | 46.42 | 48.64 | 2,225,138 | +1.91(+4.10%) |
Apr 22, 2022 | 47.34 | 47.64 | 46.70 | 46.73 | 1,381,659 | -1.14(-2.39%) |
Apr 21, 2022 | 48.21 | 49.09 | 46.57 | 47.87 | 4,164,365 | +0.82(+1.74%) |
Apr 20, 2022 | 46.73 | 48.03 | 46.49 | 47.05 | 3,966,261 | +0.83(+1.80%) |
Apr 19, 2022 | 45.30 | 46.43 | 44.98 | 46.22 | 2,269,422 | +1.47(+3.27%) |
Apr 18, 2022 | 44.67 | 45.17 | 44.34 | 44.75 | 1,613,838 | -0.23(-0.52%) |
Apr 14, 2022 | 45.46 | 45.83 | 44.74 | 44.99 | 1,374,245 | -0.71(-1.56%) |
Apr 13, 2022 | 44.66 | 45.73 | 44.59 | 45.70 | 1,297,706 | +1.14(+2.57%) |
Apr 12, 2022 | 45.42 | 45.89 | 44.25 | 44.56 | 1,566,469 | -0.71(-1.58%) |
Apr 11, 2022 | 46.10 | 46.59 | 44.98 | 45.27 | 2,088,502 | -0.74(-1.61%) |
Apr 08, 2022 | 44.36 | 46.25 | 43.56 | 46.02 | 3,741,883 | +0.94(+2.08%) |
Apr 07, 2022 | 45.06 | 45.81 | 44.27 | 45.08 | 3,411,536 | +0.21(+0.48%) |
Apr 06, 2022 | 43.95 | 45.20 | 43.69 | 44.86 | 4,343,338 | +0.49(+1.10%) |
Apr 05, 2022 | 45.31 | 46.35 | 44.13 | 44.37 | 3,670,545 | -1.35(-2.95%) |
Apr 04, 2022 | 46.30 | 46.78 | 45.24 | 45.72 | 2,988,866 | -0.52(-1.12%) |
Apr 01, 2022 | 48.99 | 49.34 | 45.41 | 46.24 | 7,048,760 | -3.06(-6.20%) |
Mar 31, 2022 | 51.03 | 51.46 | 49.06 | 49.30 | 1,987,809 | -1.90(-3.70%) |
Mar 30, 2022 | 52.35 | 52.64 | 50.91 | 51.19 | 1,847,006 | -1.55(-2.94%) |
Mar 29, 2022 | 52.56 | 53.76 | 52.17 | 52.75 | 1,246,177 | +0.63(+1.20%) |
Mar 28, 2022 | 51.66 | 52.13 | 51.32 | 52.12 | 1,052,842 | +0.43(+0.83%) |
Mar 25, 2022 | 52.34 | 52.57 | 50.86 | 51.69 | 1,824,986 | -0.52(-0.99%) |
Mar 24, 2022 | 52.65 | 53.00 | 51.35 | 52.21 | 2,018,667 | -0.13(-0.24%) |
Mar 23, 2022 | 53.39 | 53.59 | 52.25 | 52.34 | 1,415,889 | -1.38(-2.56%) |
Mar 22, 2022 | 54.21 | 54.47 | 53.45 | 53.71 | 1,035,312 | -0.20(-0.36%) |
Mar 21, 2022 | 54.37 | 54.95 | 53.51 | 53.91 | 1,397,838 | -0.93(-1.69%) |
Mar 18, 2022 | 53.89 | 55.19 | 53.27 | 54.84 | 2,146,787 | +0.94(+1.74%) |
Mar 17, 2022 | 54.68 | 55.07 | 53.58 | 53.90 | 1,753,576 | -1.06(-1.94%) |
Mar 16, 2022 | 51.81 | 55.04 | 51.79 | 54.96 | 2,860,862 | +3.41(+6.61%) |
Mar 15, 2022 | 51.09 | 51.87 | 50.80 | 51.55 | 1,280,244 | +1.10(+2.19%) |
Mar 14, 2022 | 50.41 | 50.86 | 49.72 | 50.45 | 1,171,731 | +0.26(+0.53%) |
Mar 11, 2022 | 51.07 | 51.81 | 50.17 | 50.19 | 1,618,186 | -0.38(-0.75%) |
Mar 10, 2022 | 50.13 | 50.68 | 49.83 | 50.57 | 1,153,048 | -0.20(-0.38%) |
Mar 09, 2022 | 49.97 | 51.09 | 49.91 | 50.76 | 1,988,453 | +1.82(+3.71%) |
Mar 08, 2022 | 50.58 | 50.72 | 48.94 | 48.95 | 1,650,479 | -1.77(-3.49%) |
Mar 07, 2022 | 52.77 | 52.81 | 50.57 | 50.71 | 2,026,081 | -2.50(-4.70%) |
Mar 04, 2022 | 53.90 | 54.08 | 52.35 | 53.22 | 2,340,827 | -0.28(-0.53%) |
Mar 03, 2022 | 53.12 | 53.79 | 52.50 | 53.50 | 1,632,156 | +0.59(+1.11%) |
Mar 02, 2022 | 52.73 | 54.02 | 52.73 | 52.91 | 1,616,980 | +0.46(+0.87%) |