Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 44.63 | 44.79 | 44.19 | 44.60 | 330,620 | +0.07(+0.15%) |
Feb 27, 2023 | 44.98 | 45.12 | 44.52 | 44.53 | 157,488 | -0.29(-0.65%) |
Feb 24, 2023 | 44.52 | 44.85 | 44.22 | 44.82 | 182,385 | -0.15(-0.33%) |
Feb 23, 2023 | 45.48 | 45.48 | 44.74 | 44.97 | 259,990 | -0.35(-0.76%) |
Feb 22, 2023 | 45.56 | 45.59 | 45.10 | 45.32 | 166,928 | -0.20(-0.43%) |
Feb 21, 2023 | 45.69 | 45.88 | 45.20 | 45.51 | 176,152 | -0.31(-0.67%) |
Feb 17, 2023 | 45.54 | 45.92 | 45.14 | 45.82 | 247,133 | +0.35(+0.78%) |
Feb 16, 2023 | 45.36 | 45.60 | 44.73 | 45.47 | 226,717 | +0.07(+0.14%) |
Feb 15, 2023 | 45.34 | 45.72 | 45.17 | 45.40 | 246,959 | -0.43(-0.94%) |
Feb 14, 2023 | 45.52 | 45.89 | 45.05 | 45.83 | 209,461 | +0.32(+0.70%) |
Feb 13, 2023 | 45.22 | 45.76 | 45.18 | 45.51 | 244,048 | +0.33(+0.72%) |
Feb 10, 2023 | 45.31 | 45.63 | 45.01 | 45.19 | 310,786 | -0.05(-0.10%) |
Feb 09, 2023 | 45.78 | 45.91 | 44.94 | 45.23 | 302,625 | -0.45(-0.98%) |
Feb 08, 2023 | 45.30 | 45.79 | 45.30 | 45.68 | 203,279 | +0.21(+0.47%) |
Feb 07, 2023 | 45.71 | 46.03 | 45.26 | 45.47 | 294,701 | -0.31(-0.67%) |
Feb 06, 2023 | 45.51 | 45.93 | 45.18 | 45.77 | 293,339 | +0.25(+0.55%) |
Feb 03, 2023 | 45.23 | 45.53 | 44.76 | 45.52 | 267,824 | +0.35(+0.79%) |
Feb 02, 2023 | 46.11 | 46.34 | 44.92 | 45.17 | 450,184 | -0.27(-0.60%) |
Feb 01, 2023 | 45.20 | 45.52 | 44.80 | 45.44 | 292,272 | +0.03(+0.06%) |
Jan 31, 2023 | 44.86 | 45.44 | 44.74 | 45.41 | 524,847 | +0.45(+1.00%) |
Jan 30, 2023 | 45.22 | 45.61 | 44.94 | 44.96 | 222,906 | -0.36(-0.80%) |
Jan 27, 2023 | 45.56 | 45.82 | 45.24 | 45.33 | 367,632 | -0.47(-1.02%) |
Jan 26, 2023 | 45.96 | 46.28 | 45.61 | 45.79 | 356,287 | -0.15(-0.32%) |
Jan 25, 2023 | 46.48 | 46.82 | 45.91 | 45.94 | 849,819 | -0.48(-1.03%) |
Jan 24, 2023 | 45.21 | 46.79 | 45.05 | 46.42 | 561,142 | +1.28(+2.83%) |
Jan 23, 2023 | 45.51 | 45.51 | 44.97 | 45.14 | 310,530 | -0.50(-1.10%) |
Jan 20, 2023 | 45.11 | 45.75 | 44.60 | 45.64 | 241,860 | +0.73(+1.62%) |
Jan 19, 2023 | 44.83 | 45.10 | 44.74 | 44.91 | 184,371 | -0.04(-0.08%) |
Jan 18, 2023 | 45.65 | 45.78 | 44.76 | 44.95 | 307,584 | -0.59(-1.29%) |
Jan 17, 2023 | 45.26 | 45.89 | 45.26 | 45.54 | 278,682 | +0.43(+0.95%) |
Jan 13, 2023 | 44.69 | 45.24 | 44.44 | 45.11 | 379,147 | +0.31(+0.69%) |
Jan 12, 2023 | 44.63 | 44.99 | 44.33 | 44.80 | 337,082 | +0.27(+0.61%) |
Jan 11, 2023 | 44.23 | 44.59 | 43.91 | 44.53 | 236,391 | +0.50(+1.14%) |
Jan 10, 2023 | 44.32 | 44.45 | 43.85 | 44.03 | 381,097 | -0.49(-1.11%) |
Jan 09, 2023 | 44.49 | 44.65 | 44.35 | 44.52 | 284,399 | +0.12(+0.27%) |
Jan 06, 2023 | 44.25 | 44.55 | 43.89 | 44.40 | 301,502 | +0.52(+1.19%) |
Jan 05, 2023 | 44.58 | 44.62 | 43.76 | 43.88 | 376,855 | -0.68(-1.53%) |
Jan 04, 2023 | 44.33 | 44.96 | 43.78 | 44.56 | 421,157 | +0.82(+1.88%) |
Jan 03, 2023 | 43.61 | 44.07 | 43.23 | 43.74 | 600,439 | +0.02(+0.04%) |
Dec 30, 2022 | 42.68 | 44.62 | 42.68 | 43.72 | 1,547,188 | +1.67(+3.97%) |
Dec 29, 2022 | 41.54 | 42.27 | 41.54 | 42.05 | 176,274 | +0.63(+1.51%) |
Dec 28, 2022 | 42.44 | 42.46 | 41.40 | 41.42 | 299,699 | -0.92(-2.18%) |
Dec 27, 2022 | 42.21 | 42.42 | 42.02 | 42.35 | 85,020 | +0.25(+0.60%) |
Dec 23, 2022 | 41.87 | 42.24 | 41.68 | 42.10 | 272,628 | +0.20(+0.47%) |
Dec 22, 2022 | 41.76 | 41.96 | 41.42 | 41.90 | 314,176 | +0.02(+0.04%) |
Dec 21, 2022 | 41.35 | 41.97 | 41.35 | 41.88 | 503,715 | +0.62(+1.49%) |
Dec 20, 2022 | 40.61 | 41.54 | 40.55 | 41.26 | 377,388 | +0.49(+1.21%) |
Dec 19, 2022 | 41.63 | 41.71 | 40.74 | 40.77 | 316,495 | -0.77(-1.86%) |
Dec 16, 2022 | 41.19 | 41.56 | 40.84 | 41.54 | 614,347 | -0.25(-0.60%) |
Dec 15, 2022 | 42.14 | 42.42 | 41.47 | 41.80 | 696,214 | -0.45(-1.06%) |
Dec 14, 2022 | 41.50 | 42.36 | 41.31 | 42.24 | 289,717 | +0.69(+1.66%) |
Dec 13, 2022 | 42.20 | 42.46 | 41.53 | 41.55 | 294,748 | -0.24(-0.58%) |
Dec 12, 2022 | 41.82 | 41.96 | 41.02 | 41.80 | 282,230 | +0.19(+0.45%) |
Dec 09, 2022 | 41.96 | 42.02 | 41.60 | 41.61 | 220,200 | -0.33(-0.78%) |
Dec 08, 2022 | 42.13 | 42.24 | 41.74 | 41.94 | 344,589 | +0.00(+0.00%) |
Dec 07, 2022 | 42.33 | 42.74 | 41.93 | 41.94 | 419,458 | -0.35(-0.83%) |
Dec 06, 2022 | 42.76 | 43.41 | 42.13 | 42.29 | 326,586 | -0.60(-1.40%) |
Dec 05, 2022 | 42.42 | 43.19 | 42.38 | 42.89 | 387,375 | +0.22(+0.52%) |
Dec 02, 2022 | 42.98 | 43.10 | 42.60 | 42.67 | 308,926 | -0.54(-1.24%) |
Dec 01, 2022 | 42.83 | 43.28 | 42.64 | 43.20 | 438,354 | +0.62(+1.45%) |
Nov 30, 2022 | 41.84 | 42.67 | 41.75 | 42.58 | 506,975 | +0.91(+2.19%) |
Nov 29, 2022 | 41.45 | 41.88 | 41.31 | 41.67 | 372,442 | +0.00(+0.00%) |
Nov 28, 2022 | 41.72 | 42.11 | 41.42 | 41.67 | 310,004 | -0.42(-0.99%) |
Nov 25, 2022 | 41.57 | 42.12 | 41.41 | 42.08 | 146,548 | +0.53(+1.27%) |
Nov 23, 2022 | 41.23 | 41.82 | 41.23 | 41.56 | 318,435 | +0.13(+0.31%) |
Nov 22, 2022 | 41.16 | 41.80 | 41.11 | 41.43 | 281,334 | +0.28(+0.67%) |
Nov 21, 2022 | 40.90 | 41.59 | 40.89 | 41.15 | 282,540 | +0.00(+0.00%) |
Nov 18, 2022 | 40.70 | 41.38 | 40.64 | 41.15 | 348,734 | +0.56(+1.39%) |
Nov 17, 2022 | 39.34 | 40.60 | 39.34 | 40.59 | 262,414 | +0.82(+2.07%) |
Nov 16, 2022 | 40.10 | 40.20 | 39.68 | 39.77 | 264,570 | -0.15(-0.37%) |
Nov 15, 2022 | 40.64 | 40.75 | 39.74 | 39.92 | 287,825 | -0.56(-1.39%) |
Nov 14, 2022 | 40.15 | 40.93 | 40.07 | 40.48 | 399,717 | +0.49(+1.22%) |
Nov 11, 2022 | 39.77 | 40.20 | 39.77 | 39.99 | 463,308 | +0.16(+0.39%) |
Nov 10, 2022 | 40.21 | 40.31 | 39.09 | 39.83 | 410,838 | +0.55(+1.41%) |
Nov 09, 2022 | 38.89 | 39.75 | 38.69 | 39.28 | 501,810 | +0.18(+0.47%) |
Nov 08, 2022 | 39.24 | 39.73 | 38.74 | 39.09 | 400,655 | -0.29(-0.73%) |
Nov 07, 2022 | 39.08 | 39.46 | 38.60 | 39.38 | 395,865 | +0.54(+1.40%) |
Nov 04, 2022 | 38.69 | 39.06 | 38.45 | 38.84 | 255,193 | +0.67(+1.77%) |
Nov 03, 2022 | 38.04 | 38.27 | 37.57 | 38.16 | 354,733 | -0.28(-0.72%) |
Nov 02, 2022 | 38.96 | 38.44 | 38.44 | 284,628 | -0.45(-1.16%) | |
Nov 01, 2022 | 38.85 | 39.08 | 38.36 | 38.89 | 386,155 | +0.45(+1.18%) |
Oct 31, 2022 | 38.51 | 38.62 | 37.94 | 38.44 | 485,325 | -0.22(-0.57%) |
Oct 28, 2022 | 38.54 | 38.77 | 37.99 | 38.66 | 768,743 | -0.38(-0.97%) |
Oct 27, 2022 | 38.47 | 39.28 | 38.47 | 39.04 | 668,709 | +0.50(+1.29%) |
Oct 26, 2022 | 37.23 | 39.45 | 37.02 | 38.54 | 1,794,818 | +2.17(+5.96%) |
Oct 25, 2022 | 35.80 | 36.66 | 35.77 | 36.37 | 380,778 | +0.57(+1.60%) |
Oct 24, 2022 | 35.99 | 35.99 | 35.31 | 35.80 | 339,200 | +0.06(+0.18%) |
Oct 21, 2022 | 35.17 | 35.93 | 34.89 | 35.73 | 298,330 | +0.51(+1.44%) |
Oct 20, 2022 | 35.38 | 35.96 | 35.08 | 35.23 | 296,109 | -0.20(-0.57%) |
Oct 19, 2022 | 35.28 | 35.50 | 34.90 | 35.43 | 260,234 | +0.06(+0.18%) |
Oct 18, 2022 | 35.49 | 35.49 | 34.91 | 35.36 | 288,158 | +0.21(+0.60%) |
Oct 17, 2022 | 34.61 | 35.58 | 34.61 | 35.15 | 386,767 | +0.91(+2.67%) |
Oct 14, 2022 | 35.23 | 35.23 | 34.17 | 34.24 | 381,832 | -0.76(-2.16%) |
Oct 13, 2022 | 33.70 | 35.03 | 33.44 | 35.00 | 378,972 | +0.79(+2.32%) |
Oct 12, 2022 | 34.44 | 34.58 | 34.16 | 34.20 | 293,269 | -0.38(-1.09%) |
Oct 11, 2022 | 34.47 | 35.24 | 34.19 | 34.58 | 385,353 | +0.06(+0.19%) |
Oct 10, 2022 | 34.85 | 34.98 | 34.38 | 34.52 | 231,192 | -0.27(-0.77%) |
Oct 07, 2022 | 34.76 | 35.10 | 34.52 | 34.78 | 439,613 | +0.06(+0.16%) |
Oct 06, 2022 | 36.02 | 36.04 | 34.68 | 34.73 | 377,830 | -1.44(-3.98%) |
Oct 05, 2022 | 36.88 | 36.88 | 35.61 | 36.17 | 477,286 | -1.24(-3.31%) |
Oct 04, 2022 | 37.20 | 37.43 | 36.90 | 37.40 | 499,288 | +0.63(+1.71%) |
Oct 03, 2022 | 36.07 | 36.98 | 35.72 | 36.78 | 371,488 | +1.20(+3.37%) |
Sep 30, 2022 | 35.91 | 36.06 | 35.47 | 35.58 | 385,513 | -0.22(-0.62%) |
Sep 29, 2022 | 36.21 | 36.31 | 35.49 | 35.80 | 430,104 | -0.80(-2.19%) |
Sep 28, 2022 | 36.48 | 36.76 | 35.99 | 36.60 | 577,989 | +0.34(+0.94%) |
Sep 27, 2022 | 36.85 | 37.24 | 36.24 | 36.26 | 455,586 | -0.39(-1.06%) |
Sep 26, 2022 | 37.39 | 37.40 | 36.48 | 36.65 | 378,550 | -0.92(-2.46%) |
Sep 23, 2022 | 37.80 | 38.03 | 37.40 | 37.57 | 406,217 | -0.68(-1.79%) |
Sep 22, 2022 | 37.63 | 38.34 | 37.51 | 38.25 | 564,667 | +0.44(+1.17%) |
Sep 21, 2022 | 37.88 | 38.15 | 37.63 | 37.81 | 492,172 | -0.07(-0.19%) |
Sep 20, 2022 | 38.41 | 38.45 | 37.84 | 37.88 | 502,555 | -0.92(-2.38%) |
Sep 19, 2022 | 38.89 | 38.93 | 38.32 | 38.81 | 371,363 | -0.34(-0.87%) |
Sep 16, 2022 | 38.34 | 39.32 | 38.32 | 39.15 | 1,025,702 | +0.43(+1.12%) |
Sep 15, 2022 | 37.91 | 38.75 | 37.74 | 38.72 | 823,875 | +0.78(+2.07%) |
Sep 14, 2022 | 38.07 | 38.25 | 37.75 | 37.93 | 524,173 | -0.16(-0.41%) |
Sep 13, 2022 | 38.68 | 39.15 | 37.99 | 38.09 | 499,975 | -1.06(-2.71%) |
Sep 12, 2022 | 39.02 | 39.62 | 38.66 | 39.15 | 649,501 | +0.50(+1.29%) |
Sep 09, 2022 | 38.73 | 38.84 | 38.45 | 38.65 | 461,819 | +0.27(+0.70%) |
Sep 08, 2022 | 38.30 | 38.54 | 37.90 | 38.38 | 502,572 | +0.06(+0.14%) |
Sep 07, 2022 | 38.47 | 38.47 | 37.83 | 38.33 | 853,961 | -0.11(-0.28%) |
Sep 06, 2022 | 39.14 | 39.08 | 38.31 | 38.44 | 583,442 | -0.39(-1.01%) |
Sep 02, 2022 | 39.36 | 39.60 | 38.69 | 38.83 | 348,833 | -0.37(-0.95%) |
Sep 01, 2022 | 39.17 | 39.37 | 38.87 | 39.20 | 487,222 | -0.07(-0.19%) |
Aug 31, 2022 | 40.12 | 40.12 | 39.26 | 39.28 | 431,216 | -0.74(-1.85%) |
Aug 30, 2022 | 40.48 | 40.48 | 39.90 | 40.02 | 291,899 | -0.39(-0.97%) |
Aug 29, 2022 | 40.04 | 40.56 | 39.80 | 40.41 | 285,265 | +0.24(+0.59%) |
Aug 26, 2022 | 41.21 | 41.25 | 40.02 | 40.17 | 198,578 | -0.88(-2.16%) |
Aug 25, 2022 | 40.68 | 41.17 | 40.42 | 41.05 | 289,841 | +0.36(+0.90%) |
Aug 24, 2022 | 40.85 | 40.99 | 40.59 | 40.69 | 451,170 | -0.35(-0.84%) |
Aug 23, 2022 | 41.11 | 41.22 | 40.67 | 41.04 | 307,818 | +0.07(+0.18%) |
Aug 22, 2022 | 41.15 | 41.15 | 40.64 | 40.96 | 231,900 | -0.44(-1.06%) |
Aug 19, 2022 | 41.05 | 41.51 | 40.99 | 41.40 | 248,756 | +0.02(+0.04%) |
Aug 18, 2022 | 41.63 | 41.63 | 41.26 | 41.38 | 303,734 | -0.24(-0.57%) |
Aug 17, 2022 | 41.83 | 41.92 | 41.34 | 41.62 | 224,251 | -0.55(-1.30%) |
Aug 16, 2022 | 41.35 | 42.25 | 41.35 | 42.17 | 342,188 | +0.64(+1.54%) |
Aug 15, 2022 | 41.69 | 42.00 | 41.34 | 41.53 | 285,412 | -0.61(-1.45%) |
Aug 12, 2022 | 42.01 | 42.54 | 42.01 | 42.14 | 269,932 | +0.21(+0.50%) |
Aug 11, 2022 | 42.52 | 42.64 | 41.88 | 41.93 | 323,958 | -0.38(-0.91%) |
Aug 10, 2022 | 41.46 | 42.37 | 41.28 | 42.31 | 485,894 | +1.25(+3.04%) |
Aug 09, 2022 | 40.74 | 41.12 | 40.48 | 41.06 | 347,939 | +0.43(+1.05%) |
Aug 08, 2022 | 40.26 | 41.06 | 40.26 | 40.64 | 528,840 | +1.16(+2.93%) |
Aug 05, 2022 | 39.91 | 40.02 | 39.17 | 39.48 | 887,570 | -0.69(-1.73%) |
Aug 04, 2022 | 40.59 | 40.89 | 40.05 | 40.17 | 633,298 | -0.49(-1.21%) |
Aug 03, 2022 | 41.05 | 41.20 | 40.33 | 40.66 | 470,790 | -0.16(-0.38%) |
Aug 02, 2022 | 41.48 | 41.69 | 40.50 | 40.82 | 935,029 | -0.70(-1.69%) |
Aug 01, 2022 | 41.83 | 42.13 | 41.12 | 41.52 | 308,945 | -0.40(-0.96%) |
Jul 29, 2022 | 42.09 | 42.36 | 41.50 | 41.92 | 637,379 | -0.14(-0.33%) |
Jul 28, 2022 | 42.55 | 42.71 | 41.89 | 42.06 | 406,883 | -0.78(-1.81%) |
Jul 27, 2022 | 43.64 | 43.64 | 42.27 | 42.83 | 667,972 | +0.51(+1.21%) |
Jul 26, 2022 | 42.52 | 42.82 | 42.11 | 42.32 | 388,126 | -0.49(-1.15%) |
Jul 25, 2022 | 42.55 | 43.19 | 42.55 | 42.82 | 306,610 | +0.15(+0.34%) |
Jul 22, 2022 | 42.52 | 43.12 | 42.36 | 42.67 | 315,752 | +0.10(+0.24%) |
Jul 21, 2022 | 42.63 | 42.89 | 42.39 | 42.57 | 252,443 | -0.22(-0.51%) |
Jul 20, 2022 | 43.16 | 43.16 | 42.51 | 42.79 | 271,304 | -0.29(-0.68%) |
Jul 19, 2022 | 42.63 | 43.13 | 42.51 | 43.08 | 355,186 | +0.81(+1.92%) |
Jul 18, 2022 | 41.74 | 42.39 | 41.67 | 42.27 | 414,152 | +0.84(+2.03%) |
Jul 15, 2022 | 41.58 | 41.86 | 41.11 | 41.43 | 272,271 | +0.11(+0.26%) |
Jul 14, 2022 | 41.26 | 41.64 | 40.82 | 41.32 | 223,129 | -0.47(-1.13%) |
Jul 13, 2022 | 41.82 | 42.32 | 41.64 | 41.79 | 345,386 | -0.41(-0.97%) |
Jul 12, 2022 | 41.21 | 42.63 | 41.15 | 42.20 | 596,221 | +1.02(+2.48%) |
Jul 11, 2022 | 42.55 | 42.56 | 41.09 | 41.18 | 662,966 | -2.11(-4.87%) |
Jul 08, 2022 | 43.65 | 43.91 | 43.21 | 43.29 | 340,034 | -0.45(-1.02%) |
Jul 07, 2022 | 43.45 | 43.97 | 43.35 | 43.74 | 209,130 | +0.43(+0.99%) |
Jul 06, 2022 | 44.18 | 44.18 | 42.92 | 43.31 | 288,711 | -0.85(-1.92%) |
Jul 05, 2022 | 43.79 | 44.19 | 42.99 | 44.16 | 382,410 | -0.22(-0.49%) |
Jul 01, 2022 | 43.78 | 44.50 | 43.54 | 44.37 | 151,144 | +0.68(+1.57%) |
Jun 30, 2022 | 43.44 | 43.80 | 43.19 | 43.69 | 255,485 | +0.02(+0.04%) |
Jun 29, 2022 | 43.67 | 43.75 | 43.36 | 43.67 | 176,979 | +0.02(+0.04%) |
Jun 28, 2022 | 44.08 | 44.34 | 43.54 | 43.65 | 237,756 | -0.11(-0.25%) |
Jun 27, 2022 | 43.95 | 44.13 | 43.40 | 43.76 | 345,980 | -0.42(-0.95%) |
Jun 24, 2022 | 43.40 | 44.21 | 43.35 | 44.18 | 352,058 | +0.99(+2.28%) |
Jun 23, 2022 | 42.87 | 43.37 | 42.86 | 43.20 | 600,347 | +0.28(+0.66%) |
Jun 22, 2022 | 42.51 | 43.36 | 42.17 | 42.92 | 375,437 | -0.08(-0.19%) |
Jun 21, 2022 | 44.24 | 44.27 | 42.86 | 43.00 | 535,112 | +1.70(+4.11%) |
Jun 17, 2022 | 40.84 | 41.67 | 40.62 | 41.30 | 623,268 | +0.46(+1.12%) |
Jun 16, 2022 | 41.54 | 41.77 | 40.84 | 40.84 | 384,759 | -1.40(-3.30%) |
Jun 15, 2022 | 42.09 | 42.55 | 41.68 | 42.24 | 261,913 | +0.43(+1.03%) |
Jun 14, 2022 | 42.56 | 42.88 | 41.45 | 41.81 | 290,202 | -0.84(-1.97%) |
Jun 13, 2022 | 43.20 | 43.22 | 42.43 | 42.65 | 298,564 | -1.10(-2.52%) |
Jun 10, 2022 | 43.67 | 43.96 | 43.45 | 43.75 | 239,563 | -0.59(-1.34%) |
Jun 09, 2022 | 45.14 | 45.29 | 44.34 | 44.35 | 275,642 | -0.83(-1.84%) |
Jun 08, 2022 | 46.15 | 46.18 | 44.94 | 45.18 | 321,934 | -1.13(-2.44%) |
Jun 07, 2022 | 45.55 | 46.46 | 45.55 | 46.31 | 469,490 | +0.64(+1.40%) |
Jun 06, 2022 | 46.23 | 46.33 | 45.63 | 45.67 | 373,665 | -0.18(-0.39%) |
Jun 03, 2022 | 46.32 | 46.44 | 45.76 | 45.85 | 257,290 | -0.44(-0.96%) |
Jun 02, 2022 | 46.23 | 46.53 | 45.68 | 46.29 | 374,056 | +0.14(+0.29%) |
Jun 01, 2022 | 46.32 | 46.55 | 45.67 | 46.15 | 307,811 | -0.14(-0.31%) |
May 31, 2022 | 46.56 | 47.09 | 46.11 | 46.30 | 416,672 | -0.30(-0.64%) |
May 27, 2022 | 46.48 | 46.88 | 46.41 | 46.60 | 345,951 | +0.04(+0.08%) |
May 26, 2022 | 46.72 | 47.08 | 46.18 | 46.56 | 491,083 | +0.01(+0.02%) |
May 25, 2022 | 46.14 | 46.73 | 45.90 | 46.55 | 628,612 | +0.45(+0.98%) |
May 24, 2022 | 46.51 | 46.51 | 45.79 | 46.10 | 502,973 | -0.28(-0.60%) |
May 23, 2022 | 45.80 | 46.62 | 45.54 | 46.38 | 138,627 | +0.77(+1.68%) |
May 20, 2022 | 45.59 | 45.95 | 44.98 | 45.61 | 235,092 | +0.18(+0.40%) |
May 19, 2022 | 45.33 | 45.80 | 45.20 | 45.43 | 321,693 | -0.07(-0.16%) |
May 18, 2022 | 45.85 | 46.33 | 45.28 | 45.50 | 326,437 | -0.61(-1.31%) |
May 17, 2022 | 46.12 | 46.47 | 45.83 | 46.11 | 387,485 | +0.31(+0.67%) |
May 16, 2022 | 45.09 | 46.10 | 44.79 | 45.80 | 304,943 | +0.86(+1.91%) |
May 13, 2022 | 44.27 | 44.96 | 43.78 | 44.94 | 449,460 | +0.72(+1.63%) |
May 12, 2022 | 44.78 | 44.78 | 43.57 | 44.22 | 654,557 | -0.59(-1.31%) |
May 11, 2022 | 45.01 | 45.79 | 44.69 | 44.81 | 545,722 | -0.26(-0.58%) |
May 10, 2022 | 44.80 | 45.70 | 44.74 | 45.07 | 528,329 | +0.50(+1.11%) |
May 09, 2022 | 46.36 | 46.48 | 43.92 | 44.57 | 1,197,651 | -2.37(-5.04%) |
May 06, 2022 | 47.60 | 47.86 | 46.69 | 46.94 | 670,360 | -0.93(-1.94%) |
May 05, 2022 | 48.53 | 48.77 | 47.61 | 47.87 | 996,386 | -0.89(-1.83%) |
May 04, 2022 | 48.56 | 48.90 | 48.07 | 48.76 | 598,089 | +0.39(+0.80%) |
May 03, 2022 | 48.18 | 48.78 | 48.03 | 48.37 | 429,250 | +0.25(+0.53%) |
May 02, 2022 | 49.09 | 49.13 | 47.70 | 48.12 | 411,894 | -1.06(-2.15%) |
Apr 29, 2022 | 50.66 | 50.78 | 49.01 | 49.18 | 382,293 | -1.61(-3.17%) |
Apr 28, 2022 | 50.85 | 51.05 | 50.55 | 50.79 | 453,606 | +0.05(+0.09%) |
Apr 27, 2022 | 51.13 | 51.22 | 50.55 | 50.74 | 489,955 | -0.23(-0.44%) |
Apr 26, 2022 | 51.92 | 52.02 | 50.97 | 50.97 | 278,416 | -1.07(-2.05%) |
Apr 25, 2022 | 52.16 | 52.28 | 51.23 | 52.03 | 336,685 | -0.22(-0.41%) |
Apr 22, 2022 | 53.15 | 53.15 | 51.75 | 52.25 | 333,925 | -1.41(-2.63%) |
Apr 21, 2022 | 55.10 | 55.22 | 53.60 | 53.66 | 395,207 | -1.33(-2.41%) |
Apr 20, 2022 | 54.18 | 58.29 | 54.15 | 54.98 | 853,925 | +2.18(+4.12%) |
Apr 19, 2022 | 52.71 | 53.04 | 52.62 | 52.81 | 301,170 | -0.16(-0.31%) |
Apr 18, 2022 | 53.44 | 53.86 | 52.90 | 52.97 | 260,272 | -0.51(-0.96%) |
Apr 14, 2022 | 53.20 | 53.77 | 53.03 | 53.49 | 322,358 | +0.39(+0.73%) |
Apr 13, 2022 | 52.87 | 53.37 | 52.08 | 53.10 | 459,045 | +0.36(+0.68%) |
Apr 12, 2022 | 53.11 | 53.35 | 52.70 | 52.74 | 230,171 | -0.14(-0.27%) |
Apr 11, 2022 | 52.99 | 53.12 | 52.39 | 52.88 | 384,574 | +0.06(+0.12%) |
Apr 08, 2022 | 52.79 | 53.15 | 52.45 | 52.82 | 282,806 | +0.33(+0.62%) |
Apr 07, 2022 | 52.13 | 52.71 | 51.72 | 52.49 | 343,192 | +0.48(+0.92%) |
Apr 06, 2022 | 51.64 | 52.39 | 51.64 | 52.01 | 335,493 | +0.37(+0.72%) |
Apr 05, 2022 | 51.17 | 52.21 | 51.17 | 51.64 | 332,597 | +0.29(+0.56%) |
Apr 04, 2022 | 51.58 | 51.70 | 51.20 | 51.35 | 293,981 | -0.23(-0.46%) |
Apr 01, 2022 | 51.35 | 51.64 | 51.05 | 51.59 | 231,257 | +0.34(+0.67%) |
Mar 31, 2022 | 50.85 | 51.56 | 50.41 | 51.25 | 385,666 | +0.51(+1.00%) |
Mar 30, 2022 | 50.23 | 50.86 | 50.14 | 50.74 | 374,884 | +0.79(+1.57%) |
Mar 29, 2022 | 49.44 | 50.07 | 49.42 | 49.95 | 364,209 | +0.52(+1.06%) |
Mar 28, 2022 | 49.25 | 49.59 | 49.07 | 49.43 | 311,621 | +0.09(+0.18%) |
Mar 25, 2022 | 48.50 | 49.34 | 48.18 | 49.34 | 615,700 | +1.16(+2.42%) |
Mar 24, 2022 | 48.12 | 48.38 | 47.80 | 48.18 | 260,936 | +0.23(+0.49%) |
Mar 23, 2022 | 48.52 | 48.53 | 47.92 | 47.94 | 321,742 | -0.47(-0.97%) |
Mar 22, 2022 | 48.27 | 48.56 | 48.09 | 48.41 | 266,296 | +0.09(+0.19%) |
Mar 21, 2022 | 48.56 | 48.61 | 48.11 | 48.32 | 343,018 | -0.11(-0.22%) |
Mar 18, 2022 | 48.51 | 48.63 | 48.27 | 48.43 | 415,098 | -0.22(-0.45%) |
Mar 17, 2022 | 48.23 | 48.96 | 48.19 | 48.65 | 460,280 | +0.40(+0.82%) |
Mar 16, 2022 | 48.38 | 48.62 | 47.70 | 48.25 | 337,030 | -0.05(-0.11%) |
Mar 15, 2022 | 48.48 | 48.53 | 47.91 | 48.30 | 326,266 | -0.02(-0.04%) |
Mar 14, 2022 | 48.82 | 48.83 | 48.21 | 48.32 | 401,966 | -0.33(-0.69%) |
Mar 11, 2022 | 48.66 | 49.03 | 48.46 | 48.65 | 389,237 | +0.13(+0.26%) |
Mar 10, 2022 | 48.09 | 48.79 | 48.53 | 411,434 | +0.32(+0.66%) | |
Mar 09, 2022 | 48.13 | 48.47 | 47.59 | 48.21 | 451,421 | +0.30(+0.62%) |
Mar 08, 2022 | 48.63 | 48.68 | 47.82 | 47.91 | 457,203 | -0.68(-1.40%) |
Mar 07, 2022 | 48.18 | 48.68 | 47.86 | 48.59 | 363,193 | +0.63(+1.31%) |
Mar 04, 2022 | 47.27 | 48.47 | 47.14 | 47.97 | 387,290 | +0.22(+0.47%) |
Mar 03, 2022 | 47.79 | 48.29 | 47.68 | 47.74 | 310,184 | +0.09(+0.19%) |
Mar 02, 2022 | 46.23 | 47.78 | 46.23 | 47.65 | 430,365 | +1.63(+3.54%) |