Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 52.11 | 52.29 | 51.55 | 51.96 | 1,078,977 | -0.56(-1.07%) |
Dec 29, 2022 | 52.30 | 53.14 | 52.30 | 52.52 | 529,232 | +0.30(+0.58%) |
Dec 28, 2022 | 53.08 | 53.49 | 52.02 | 52.21 | 594,389 | -0.85(-1.61%) |
Dec 27, 2022 | 52.76 | 53.25 | 52.41 | 53.07 | 796,669 | +0.55(+1.05%) |
Dec 23, 2022 | 51.52 | 52.58 | 51.47 | 52.52 | 553,865 | +1.02(+1.98%) |
Dec 22, 2022 | 51.58 | 51.58 | 50.35 | 51.50 | 909,719 | -0.74(-1.41%) |
Dec 21, 2022 | 51.19 | 52.49 | 51.19 | 52.23 | 1,046,599 | +1.50(+2.96%) |
Dec 20, 2022 | 50.27 | 51.57 | 50.27 | 50.73 | 935,545 | +0.42(+0.84%) |
Dec 19, 2022 | 50.57 | 51.28 | 50.10 | 50.31 | 1,060,564 | -0.14(-0.27%) |
Dec 16, 2022 | 50.00 | 50.60 | 49.71 | 50.45 | 3,441,450 | -0.11(-0.21%) |
Dec 15, 2022 | 52.18 | 52.69 | 50.45 | 50.56 | 1,498,520 | -2.68(-5.03%) |
Dec 14, 2022 | 53.90 | 54.15 | 52.60 | 53.24 | 1,501,363 | -0.68(-1.26%) |
Dec 13, 2022 | 55.75 | 55.99 | 53.54 | 53.91 | 1,634,870 | +0.03(+0.05%) |
Dec 12, 2022 | 52.85 | 53.96 | 52.58 | 53.88 | 1,067,827 | +1.10(+2.08%) |
Dec 09, 2022 | 53.64 | 54.13 | 52.61 | 52.78 | 1,081,066 | -0.94(-1.75%) |
Dec 08, 2022 | 54.95 | 55.27 | 53.56 | 53.73 | 1,228,747 | -0.57(-1.05%) |
Dec 07, 2022 | 53.56 | 55.13 | 53.24 | 54.30 | 1,093,417 | +0.35(+0.65%) |
Dec 06, 2022 | 54.00 | 54.92 | 53.09 | 53.94 | 1,639,058 | -0.07(-0.13%) |
Dec 05, 2022 | 54.84 | 54.96 | 53.89 | 54.01 | 975,722 | -1.51(-2.72%) |
Dec 02, 2022 | 54.87 | 56.09 | 54.78 | 55.52 | 860,996 | +0.03(+0.05%) |
Dec 01, 2022 | 56.09 | 56.43 | 55.26 | 55.49 | 907,689 | -0.43(-0.77%) |
Nov 30, 2022 | 55.84 | 55.96 | 54.41 | 55.92 | 1,365,710 | +0.18(+0.32%) |
Nov 29, 2022 | 55.57 | 56.16 | 55.10 | 55.75 | 787,876 | +0.72(+1.30%) |
Nov 28, 2022 | 56.13 | 56.43 | 54.98 | 55.03 | 768,253 | -1.79(-3.14%) |
Nov 25, 2022 | 56.70 | 57.36 | 56.61 | 56.82 | 752,970 | -0.14(-0.24%) |
Nov 23, 2022 | 56.52 | 57.28 | 56.24 | 56.96 | 975,282 | +0.10(+0.17%) |
Nov 22, 2022 | 56.01 | 57.12 | 55.75 | 56.86 | 1,340,270 | +1.57(+2.84%) |
Nov 21, 2022 | 53.88 | 55.69 | 53.67 | 55.29 | 1,641,877 | -0.68(-1.21%) |
Nov 18, 2022 | 56.25 | 56.51 | 55.16 | 55.96 | 949,457 | +0.35(+0.64%) |
Nov 17, 2022 | 54.36 | 55.61 | 53.44 | 55.61 | 1,460,017 | +0.23(+0.41%) |
Nov 16, 2022 | 56.81 | 57.14 | 54.26 | 55.38 | 2,538,741 | -2.06(-3.59%) |
Nov 15, 2022 | 59.47 | 60.56 | 57.27 | 57.45 | 3,599,560 | -1.87(-3.16%) |
Nov 14, 2022 | 57.65 | 60.36 | 57.12 | 59.32 | 1,816,978 | +1.11(+1.91%) |
Nov 11, 2022 | 58.63 | 59.55 | 56.13 | 58.21 | 3,011,123 | -0.17(-0.29%) |
Nov 10, 2022 | 56.89 | 58.72 | 56.41 | 58.38 | 1,878,940 | +4.27(+7.89%) |
Nov 09, 2022 | 55.75 | 56.91 | 54.05 | 54.11 | 1,545,466 | -2.40(-4.25%) |
Nov 08, 2022 | 56.65 | 57.81 | 56.15 | 56.51 | 1,658,276 | +0.26(+0.47%) |
Nov 07, 2022 | 56.30 | 56.79 | 55.52 | 56.25 | 1,224,660 | +0.06(+0.10%) |
Nov 04, 2022 | 54.77 | 57.17 | 54.53 | 56.19 | 1,900,425 | +2.69(+5.03%) |
Nov 03, 2022 | 50.76 | 53.96 | 50.67 | 53.50 | 1,391,510 | +1.62(+3.13%) |
Nov 02, 2022 | 53.05 | 51.81 | 51.88 | 1,613,940 | -1.37(-2.57%) | |
Nov 01, 2022 | 52.73 | 54.29 | 52.14 | 53.25 | 1,614,190 | +1.46(+2.81%) |
Oct 31, 2022 | 52.79 | 53.07 | 51.76 | 51.79 | 1,330,040 | -1.21(-2.29%) |
Oct 28, 2022 | 50.69 | 53.13 | 50.07 | 53.00 | 2,024,607 | +1.83(+3.57%) |
Oct 27, 2022 | 49.88 | 52.36 | 48.26 | 51.17 | 2,958,102 | +2.74(+5.65%) |
Oct 26, 2022 | 48.80 | 49.66 | 48.08 | 48.43 | 2,023,106 | +0.05(+0.10%) |
Oct 25, 2022 | 46.58 | 48.46 | 46.53 | 48.39 | 1,496,850 | +1.49(+3.17%) |
Oct 24, 2022 | 48.71 | 49.01 | 46.88 | 46.90 | 1,873,589 | -1.51(-3.11%) |
Oct 21, 2022 | 46.49 | 48.84 | 46.49 | 48.41 | 4,590,579 | +1.95(+4.19%) |
Oct 20, 2022 | 47.05 | 48.11 | 46.17 | 46.46 | 1,377,631 | -0.30(-0.65%) |
Oct 19, 2022 | 47.49 | 47.95 | 46.47 | 46.76 | 1,318,258 | -1.01(-2.11%) |
Oct 18, 2022 | 47.87 | 48.55 | 46.94 | 47.77 | 1,446,739 | +1.35(+2.91%) |
Oct 17, 2022 | 46.86 | 47.04 | 46.04 | 46.42 | 1,740,939 | +0.60(+1.30%) |
Oct 14, 2022 | 47.68 | 48.18 | 45.74 | 45.82 | 1,373,212 | -1.15(-2.46%) |
Oct 13, 2022 | 44.66 | 47.46 | 44.24 | 46.98 | 1,684,696 | +1.54(+3.38%) |
Oct 12, 2022 | 45.74 | 45.85 | 44.56 | 45.44 | 1,121,105 | -0.35(-0.77%) |
Oct 11, 2022 | 45.31 | 46.63 | 44.73 | 45.79 | 1,366,708 | -0.15(-0.32%) |
Oct 10, 2022 | 45.77 | 46.89 | 45.60 | 45.94 | 1,756,200 | +0.62(+1.36%) |
Oct 07, 2022 | 45.43 | 46.34 | 44.94 | 45.32 | 1,114,262 | -0.64(-1.38%) |
Oct 06, 2022 | 45.90 | 46.91 | 45.90 | 45.96 | 1,084,206 | -0.48(-1.03%) |
Oct 05, 2022 | 45.67 | 46.92 | 45.38 | 46.44 | 1,277,686 | -0.14(-0.29%) |
Oct 04, 2022 | 44.66 | 46.70 | 44.56 | 46.58 | 2,186,351 | +2.45(+5.56%) |
Oct 03, 2022 | 42.34 | 44.56 | 42.34 | 44.12 | 2,197,072 | +2.18(+5.20%) |
Sep 30, 2022 | 41.27 | 42.84 | 40.92 | 41.94 | 2,104,037 | +0.66(+1.59%) |
Sep 29, 2022 | 41.37 | 41.45 | 40.42 | 41.28 | 1,658,209 | -0.84(-2.00%) |
Sep 28, 2022 | 41.72 | 42.48 | 41.07 | 42.13 | 2,316,383 | +0.61(+1.46%) |
Sep 27, 2022 | 42.37 | 42.56 | 41.02 | 41.52 | 1,394,369 | -0.15(-0.35%) |
Sep 26, 2022 | 42.56 | 43.79 | 41.58 | 41.67 | 1,525,796 | -1.46(-3.38%) |
Sep 23, 2022 | 43.09 | 43.60 | 42.19 | 43.12 | 2,012,542 | -1.12(-2.54%) |
Sep 22, 2022 | 44.67 | 45.07 | 43.92 | 44.25 | 1,564,444 | -0.01(-0.02%) |
Sep 21, 2022 | 44.92 | 46.21 | 44.25 | 44.26 | 1,946,595 | -0.51(-1.14%) |
Sep 20, 2022 | 44.19 | 45.19 | 43.29 | 44.77 | 3,429,829 | -1.97(-4.21%) |
Sep 19, 2022 | 44.07 | 46.92 | 43.82 | 46.73 | 3,075,172 | +1.87(+4.16%) |
Sep 16, 2022 | 46.86 | 46.86 | 44.71 | 44.86 | 5,151,957 | -2.84(-5.95%) |
Sep 15, 2022 | 48.47 | 49.00 | 47.41 | 47.70 | 2,065,273 | -0.98(-2.01%) |
Sep 14, 2022 | 50.26 | 50.45 | 47.83 | 48.68 | 2,200,784 | -1.60(-3.19%) |
Sep 13, 2022 | 52.82 | 53.05 | 50.20 | 50.28 | 1,927,763 | -4.22(-7.74%) |
Sep 12, 2022 | 54.77 | 55.31 | 54.18 | 54.50 | 1,214,760 | +0.30(+0.56%) |
Sep 09, 2022 | 53.68 | 54.58 | 53.37 | 54.20 | 1,062,799 | +1.23(+2.33%) |
Sep 08, 2022 | 51.79 | 52.97 | 50.90 | 52.96 | 979,150 | +0.42(+0.80%) |
Sep 07, 2022 | 51.30 | 52.67 | 50.87 | 52.54 | 1,008,614 | +0.96(+1.86%) |
Sep 06, 2022 | 51.50 | 52.70 | 50.51 | 51.58 | 1,593,507 | -0.66(-1.25%) |
Sep 02, 2022 | 53.51 | 53.63 | 51.98 | 52.24 | 1,188,377 | -0.31(-0.60%) |
Sep 01, 2022 | 52.57 | 52.83 | 51.56 | 52.55 | 1,265,437 | -0.91(-1.70%) |
Aug 31, 2022 | 54.09 | 54.21 | 52.98 | 53.46 | 1,253,948 | -0.49(-0.91%) |
Aug 30, 2022 | 54.83 | 55.28 | 53.27 | 53.95 | 1,087,978 | -0.77(-1.41%) |
Aug 29, 2022 | 54.16 | 55.56 | 54.15 | 54.72 | 887,895 | -0.52(-0.94%) |
Aug 26, 2022 | 57.15 | 57.59 | 55.22 | 55.24 | 805,881 | -1.84(-3.22%) |
Aug 25, 2022 | 55.40 | 57.12 | 55.24 | 57.08 | 1,086,104 | +2.24(+4.08%) |
Aug 24, 2022 | 54.71 | 55.53 | 54.44 | 54.84 | 859,603 | -0.20(-0.36%) |
Aug 23, 2022 | 53.96 | 55.82 | 53.96 | 55.04 | 938,452 | +1.23(+2.29%) |
Aug 22, 2022 | 54.27 | 54.77 | 53.44 | 53.80 | 1,140,928 | -1.57(-2.84%) |
Aug 19, 2022 | 56.47 | 56.88 | 55.24 | 55.38 | 1,349,923 | -1.48(-2.60%) |
Aug 18, 2022 | 56.70 | 57.06 | 56.23 | 56.86 | 946,010 | +0.54(+0.96%) |
Aug 17, 2022 | 56.35 | 56.66 | 55.65 | 56.32 | 966,322 | -0.65(-1.13%) |
Aug 16, 2022 | 55.84 | 57.28 | 55.84 | 56.96 | 1,111,982 | +1.02(+1.82%) |
Aug 15, 2022 | 55.82 | 56.66 | 55.39 | 55.95 | 1,066,185 | -0.88(-1.55%) |
Aug 12, 2022 | 55.25 | 56.89 | 55.06 | 56.83 | 1,086,949 | +1.63(+2.96%) |
Aug 11, 2022 | 54.32 | 56.00 | 54.32 | 55.19 | 1,169,680 | +1.44(+2.67%) |
Aug 10, 2022 | 53.35 | 54.50 | 53.35 | 53.76 | 1,326,397 | +1.39(+2.65%) |
Aug 09, 2022 | 52.39 | 52.74 | 51.84 | 52.37 | 1,215,711 | -0.03(-0.06%) |
Aug 08, 2022 | 52.13 | 53.78 | 52.13 | 52.40 | 1,536,296 | +0.88(+1.70%) |
Aug 05, 2022 | 50.80 | 52.35 | 50.74 | 51.52 | 1,642,890 | +0.68(+1.34%) |
Aug 04, 2022 | 50.27 | 51.09 | 49.59 | 50.84 | 1,654,400 | +1.13(+2.27%) |
Aug 03, 2022 | 50.55 | 50.67 | 49.70 | 49.71 | 1,305,416 | -0.51(-1.01%) |
Aug 02, 2022 | 49.89 | 50.84 | 49.30 | 50.21 | 1,422,225 | -0.16(-0.31%) |
Aug 01, 2022 | 50.15 | 51.35 | 49.23 | 50.37 | 2,174,010 | -0.57(-1.11%) |
Jul 29, 2022 | 50.56 | 51.57 | 48.73 | 50.93 | 3,132,951 | +2.61(+5.40%) |
Jul 28, 2022 | 48.61 | 48.73 | 47.53 | 48.32 | 1,737,171 | +0.13(+0.26%) |
Jul 27, 2022 | 47.46 | 48.32 | 46.88 | 48.20 | 1,051,556 | +0.87(+1.83%) |
Jul 26, 2022 | 47.62 | 47.75 | 46.81 | 47.33 | 1,029,595 | -0.47(-0.98%) |
Jul 25, 2022 | 47.05 | 47.89 | 46.62 | 47.80 | 1,233,844 | +1.11(+2.38%) |
Jul 22, 2022 | 47.63 | 48.09 | 46.39 | 46.69 | 819,994 | -0.60(-1.28%) |
Jul 21, 2022 | 46.56 | 47.36 | 46.10 | 47.29 | 836,059 | -0.21(-0.45%) |
Jul 20, 2022 | 47.20 | 47.62 | 46.58 | 47.50 | 1,143,228 | -0.19(-0.41%) |
Jul 19, 2022 | 47.07 | 48.04 | 46.99 | 47.70 | 1,191,149 | +1.56(+3.38%) |
Jul 18, 2022 | 46.27 | 46.78 | 45.93 | 46.14 | 1,521,027 | +0.89(+1.96%) |
Jul 15, 2022 | 46.10 | 46.34 | 44.96 | 45.25 | 951,105 | +0.00(+0.00%) |
Jul 14, 2022 | 44.66 | 45.29 | 44.14 | 45.25 | 1,237,820 | -0.58(-1.28%) |
Jul 13, 2022 | 44.94 | 46.41 | 44.85 | 45.84 | 1,431,886 | +0.33(+0.73%) |
Jul 12, 2022 | 45.28 | 46.58 | 45.28 | 45.51 | 1,457,687 | -0.48(-1.04%) |
Jul 11, 2022 | 45.56 | 46.77 | 45.39 | 45.98 | 1,528,781 | -0.49(-1.05%) |
Jul 08, 2022 | 46.78 | 47.30 | 46.20 | 46.47 | 1,564,438 | +0.06(+0.13%) |
Jul 07, 2022 | 45.06 | 46.96 | 45.06 | 46.41 | 2,312,446 | +2.51(+5.73%) |
Jul 06, 2022 | 43.41 | 44.21 | 42.54 | 43.90 | 2,665,372 | +0.55(+1.26%) |
Jul 05, 2022 | 43.33 | 43.66 | 41.92 | 43.35 | 2,138,265 | -1.08(-2.43%) |
Jul 01, 2022 | 44.71 | 45.32 | 42.93 | 44.43 | 1,936,224 | -0.66(-1.47%) |
Jun 30, 2022 | 44.22 | 45.43 | 44.06 | 45.10 | 2,384,820 | +0.02(+0.04%) |
Jun 29, 2022 | 46.33 | 46.40 | 43.87 | 45.08 | 1,807,965 | -1.19(-2.57%) |
Jun 28, 2022 | 46.48 | 47.09 | 45.44 | 46.27 | 2,072,688 | +0.24(+0.53%) |
Jun 27, 2022 | 45.43 | 46.61 | 45.18 | 46.02 | 1,778,800 | +0.56(+1.22%) |
Jun 24, 2022 | 44.75 | 46.03 | 44.35 | 45.47 | 3,002,274 | +1.33(+3.00%) |
Jun 23, 2022 | 45.57 | 46.05 | 43.61 | 44.14 | 2,509,452 | -1.79(-3.90%) |
Jun 22, 2022 | 45.56 | 46.36 | 44.46 | 45.94 | 3,493,633 | -1.40(-2.96%) |
Jun 21, 2022 | 48.20 | 48.56 | 47.15 | 47.34 | 2,470,731 | +0.42(+0.89%) |
Jun 17, 2022 | 47.07 | 47.88 | 46.03 | 46.92 | 4,125,027 | -1.11(-2.31%) |
Jun 16, 2022 | 48.81 | 49.34 | 47.40 | 48.03 | 3,297,464 | -2.11(-4.22%) |
Jun 15, 2022 | 54.83 | 55.15 | 49.60 | 50.14 | 6,167,548 | -5.60(-10.05%) |
Jun 14, 2022 | 54.61 | 56.49 | 54.47 | 55.75 | 2,074,181 | +0.39(+0.70%) |
Jun 13, 2022 | 57.89 | 58.27 | 55.17 | 55.36 | 3,165,164 | -4.09(-6.88%) |
Jun 10, 2022 | 61.04 | 61.04 | 59.29 | 59.45 | 2,061,199 | -3.34(-5.32%) |
Jun 09, 2022 | 62.71 | 64.02 | 61.98 | 62.79 | 1,268,693 | -0.44(-0.69%) |
Jun 08, 2022 | 63.63 | 64.08 | 62.86 | 63.23 | 933,803 | -1.10(-1.71%) |
Jun 07, 2022 | 63.05 | 64.54 | 62.20 | 64.33 | 1,214,329 | +0.85(+1.34%) |
Jun 06, 2022 | 64.65 | 64.83 | 63.35 | 63.48 | 1,450,477 | -0.54(-0.84%) |
Jun 03, 2022 | 64.51 | 64.65 | 63.54 | 64.02 | 1,129,029 | -1.19(-1.82%) |
Jun 02, 2022 | 63.10 | 65.53 | 62.82 | 65.21 | 2,075,615 | +2.53(+4.04%) |
Jun 01, 2022 | 64.22 | 64.84 | 61.58 | 62.68 | 1,631,300 | -1.43(-2.23%) |
May 31, 2022 | 64.89 | 65.25 | 63.84 | 64.11 | 2,202,537 | -1.00(-1.54%) |
May 27, 2022 | 63.16 | 65.13 | 62.84 | 65.11 | 2,206,067 | +2.25(+3.58%) |
May 26, 2022 | 62.02 | 63.12 | 61.84 | 62.86 | 1,347,975 | +1.73(+2.84%) |
May 25, 2022 | 59.54 | 61.55 | 59.49 | 61.13 | 1,340,347 | +0.55(+0.90%) |
May 24, 2022 | 60.90 | 60.90 | 59.19 | 60.58 | 2,254,666 | -1.41(-2.28%) |
May 23, 2022 | 61.13 | 62.14 | 60.68 | 61.99 | 2,095,755 | +1.04(+1.71%) |
May 20, 2022 | 62.32 | 62.69 | 59.34 | 60.95 | 1,474,284 | -0.74(-1.20%) |
May 19, 2022 | 60.51 | 62.90 | 60.49 | 61.69 | 1,058,136 | +0.30(+0.49%) |
May 18, 2022 | 62.93 | 63.64 | 61.19 | 61.39 | 1,876,534 | -2.17(-3.42%) |
May 17, 2022 | 62.73 | 63.86 | 62.50 | 63.56 | 1,445,776 | +2.38(+3.89%) |
May 16, 2022 | 60.43 | 61.95 | 59.72 | 61.19 | 1,486,061 | +0.28(+0.46%) |
May 13, 2022 | 59.27 | 61.63 | 59.27 | 60.90 | 2,006,572 | +2.16(+3.68%) |
May 12, 2022 | 56.91 | 58.95 | 56.67 | 58.74 | 1,915,528 | +0.84(+1.45%) |
May 11, 2022 | 58.28 | 60.81 | 57.79 | 57.90 | 1,974,708 | -0.12(-0.20%) |
May 10, 2022 | 59.38 | 60.08 | 56.80 | 58.02 | 2,440,744 | -1.10(-1.86%) |
May 09, 2022 | 60.65 | 61.27 | 58.79 | 59.12 | 2,120,614 | -2.47(-4.00%) |
May 06, 2022 | 61.57 | 62.53 | 60.35 | 61.58 | 2,091,689 | -0.77(-1.23%) |
May 05, 2022 | 62.43 | 63.43 | 60.91 | 62.35 | 2,201,664 | -0.32(-0.51%) |
May 04, 2022 | 60.30 | 62.89 | 60.12 | 62.67 | 1,924,407 | +2.47(+4.10%) |
May 03, 2022 | 57.27 | 60.80 | 57.27 | 60.21 | 3,354,295 | +3.03(+5.30%) |
May 02, 2022 | 57.69 | 58.96 | 55.57 | 57.17 | 2,343,497 | +1.42(+2.54%) |
Apr 29, 2022 | 55.74 | 59.74 | 55.04 | 55.76 | 3,443,730 | +4.02(+7.77%) |
Apr 28, 2022 | 51.14 | 52.07 | 48.83 | 51.74 | 2,189,632 | +1.01(+1.99%) |
Apr 27, 2022 | 50.27 | 51.63 | 50.17 | 50.72 | 1,709,759 | +0.20(+0.40%) |
Apr 26, 2022 | 51.47 | 51.91 | 50.29 | 50.52 | 1,709,584 | -1.29(-2.49%) |
Apr 25, 2022 | 51.97 | 52.39 | 49.31 | 51.81 | 2,443,693 | -1.46(-2.74%) |
Apr 22, 2022 | 55.17 | 55.34 | 53.02 | 53.27 | 2,007,362 | -2.13(-3.84%) |
Apr 21, 2022 | 58.66 | 58.68 | 55.05 | 55.40 | 3,351,215 | -2.20(-3.83%) |
Apr 20, 2022 | 58.39 | 59.17 | 57.52 | 57.60 | 1,822,657 | -0.42(-0.72%) |
Apr 19, 2022 | 57.00 | 58.33 | 56.61 | 58.02 | 1,480,330 | +0.84(+1.46%) |
Apr 18, 2022 | 56.34 | 57.33 | 56.06 | 57.18 | 1,276,882 | +0.64(+1.13%) |
Apr 14, 2022 | 56.34 | 57.59 | 56.15 | 56.54 | 2,007,939 | +0.77(+1.38%) |
Apr 13, 2022 | 55.06 | 56.24 | 54.87 | 55.78 | 1,523,094 | +1.12(+2.04%) |
Apr 12, 2022 | 53.66 | 55.61 | 53.66 | 54.66 | 1,765,562 | +1.42(+2.66%) |
Apr 11, 2022 | 53.24 | 54.74 | 53.01 | 53.24 | 1,888,166 | -0.46(-0.85%) |
Apr 08, 2022 | 52.61 | 54.27 | 52.61 | 53.70 | 1,853,502 | +1.34(+2.56%) |
Apr 07, 2022 | 52.11 | 52.97 | 51.71 | 52.36 | 2,946,261 | -0.13(-0.24%) |
Apr 06, 2022 | 51.24 | 52.74 | 50.57 | 52.48 | 2,885,915 | +0.48(+0.92%) |
Apr 05, 2022 | 51.62 | 52.65 | 51.25 | 52.01 | 2,368,362 | +0.62(+1.21%) |
Apr 04, 2022 | 52.09 | 52.09 | 50.35 | 51.39 | 1,819,827 | -0.27(-0.53%) |
Apr 01, 2022 | 51.35 | 52.78 | 50.94 | 51.66 | 1,261,733 | +0.87(+1.72%) |
Mar 31, 2022 | 51.22 | 52.02 | 50.78 | 50.78 | 1,830,148 | -0.59(-1.15%) |
Mar 30, 2022 | 52.39 | 52.39 | 50.75 | 51.38 | 1,565,802 | -0.64(-1.23%) |
Mar 29, 2022 | 50.48 | 52.04 | 49.56 | 52.02 | 1,595,552 | +1.76(+3.50%) |
Mar 28, 2022 | 50.65 | 50.65 | 49.45 | 50.26 | 890,247 | -0.59(-1.17%) |
Mar 25, 2022 | 51.19 | 51.64 | 50.19 | 50.85 | 1,195,038 | -0.64(-1.25%) |
Mar 24, 2022 | 51.39 | 51.93 | 50.85 | 51.49 | 1,208,978 | +0.57(+1.13%) |
Mar 23, 2022 | 51.85 | 52.41 | 50.88 | 50.92 | 1,263,963 | -1.35(-2.58%) |
Mar 22, 2022 | 52.01 | 53.05 | 51.92 | 52.27 | 1,755,165 | +0.62(+1.20%) |
Mar 21, 2022 | 52.57 | 53.38 | 50.96 | 51.65 | 2,426,604 | +0.59(+1.16%) |
Mar 18, 2022 | 50.13 | 51.11 | 49.93 | 51.06 | 3,266,143 | +0.93(+1.86%) |
Mar 17, 2022 | 50.56 | 51.57 | 49.54 | 50.12 | 2,440,215 | -1.19(-2.31%) |
Mar 16, 2022 | 49.40 | 51.47 | 49.19 | 51.31 | 2,515,726 | +2.50(+5.11%) |
Mar 15, 2022 | 48.69 | 50.56 | 47.95 | 48.81 | 2,699,419 | -1.34(-2.67%) |
Mar 14, 2022 | 48.58 | 50.79 | 48.10 | 50.15 | 2,336,984 | +2.88(+6.08%) |
Mar 11, 2022 | 46.90 | 48.33 | 46.90 | 47.28 | 1,924,635 | +0.46(+0.98%) |
Mar 10, 2022 | 45.30 | 46.96 | 46.82 | 1,690,277 | +0.96(+2.10%) | |
Mar 09, 2022 | 44.89 | 46.55 | 44.32 | 45.86 | 2,493,141 | +2.53(+5.83%) |
Mar 08, 2022 | 43.92 | 44.49 | 43.13 | 43.33 | 2,557,898 | -0.17(-0.38%) |
Mar 07, 2022 | 46.38 | 46.41 | 42.97 | 43.50 | 2,685,607 | -2.79(-6.02%) |
Mar 04, 2022 | 46.49 | 46.91 | 45.63 | 46.29 | 1,691,826 | -1.31(-2.76%) |
Mar 03, 2022 | 49.09 | 49.59 | 47.18 | 47.60 | 1,514,753 | -1.20(-2.47%) |
Mar 02, 2022 | 47.80 | 49.32 | 47.58 | 48.80 | 1,354,100 | +1.70(+3.62%) |
Mar 01, 2022 | 50.01 | 50.40 | 46.31 | 47.10 | 1,922,281 | -2.74(-5.49%) |
Feb 28, 2022 | 48.09 | 50.06 | 47.95 | 49.84 | 1,382,074 | +0.50(+1.02%) |
Feb 25, 2022 | 47.37 | 49.45 | 47.68 | 49.33 | 1,516,891 | +2.10(+4.44%) |
Feb 24, 2022 | 44.95 | 47.39 | 44.41 | 47.23 | 2,157,800 | +0.45(+0.95%) |
Feb 23, 2022 | 48.07 | 48.56 | 46.57 | 46.79 | 1,804,492 | -0.90(-1.89%) |
Feb 22, 2022 | 47.69 | 49.01 | 47.18 | 47.69 | 1,984,362 | -0.29(-0.60%) |
Feb 18, 2022 | 47.98 | 0 | -0.48(-1.00%) | |||
Feb 17, 2022 | 49.87 | 50.25 | 48.29 | 48.46 | 1,813,263 | -2.35(-4.63%) |
Feb 16, 2022 | 50.37 | 51.43 | 50.12 | 50.81 | 1,302,806 | +0.11(+0.21%) |
Feb 15, 2022 | 48.88 | 51.07 | 48.88 | 50.71 | 2,799,381 | +1.99(+4.09%) |
Feb 14, 2022 | 49.97 | 50.13 | 48.40 | 48.71 | 1,468,124 | -1.05(-2.12%) |
Feb 11, 2022 | 50.78 | 51.00 | 49.41 | 49.77 | 2,021,319 | -1.23(-2.41%) |
Feb 10, 2022 | 50.90 | 52.42 | 50.58 | 51.00 | 3,133,197 | -0.60(-1.16%) |
Feb 09, 2022 | 50.06 | 51.94 | 50.06 | 51.60 | 1,992,111 | +1.98(+4.00%) |
Feb 08, 2022 | 47.53 | 49.66 | 47.50 | 49.61 | 1,867,426 | +2.31(+4.89%) |
Feb 07, 2022 | 48.60 | 48.60 | 47.07 | 47.30 | 1,849,526 | -1.03(-2.12%) |
Feb 04, 2022 | 48.73 | 49.34 | 47.54 | 48.33 | 1,887,025 | -1.01(-2.04%) |
Feb 03, 2022 | 48.70 | 49.33 | 2,003,119 | +0.06(+0.12%) | ||
Feb 02, 2022 | 49.92 | 50.31 | 48.57 | 49.28 | 1,902,710 | -0.28(-0.57%) |
Feb 01, 2022 | 49.49 | 50.19 | 48.87 | 49.56 | 2,330,293 | +0.53(+1.09%) |
Jan 31, 2022 | 46.07 | 49.12 | 49.02 | 3,499,256 | +2.79(+6.03%) | |
Jan 28, 2022 | 48.01 | 49.75 | 45.08 | 46.24 | 4,219,451 | -1.56(-3.26%) |
Jan 27, 2022 | 48.28 | 49.84 | 47.21 | 47.80 | 1,757,166 | -0.18(-0.38%) |
Jan 26, 2022 | 48.62 | 49.90 | 47.44 | 47.98 | 2,445,595 | +0.07(+0.14%) |
Jan 25, 2022 | 46.20 | 48.46 | 45.54 | 47.91 | 2,578,553 | +0.75(+1.60%) |
Jan 24, 2022 | 45.16 | 47.42 | 44.09 | 47.16 | 2,943,889 | +0.58(+1.25%) |
Jan 21, 2022 | 48.38 | 48.57 | 46.31 | 46.58 | 2,433,374 | -1.94(-4.01%) |
Jan 20, 2022 | 50.86 | 51.01 | 48.45 | 48.52 | 1,452,005 | -1.96(-3.89%) |
Jan 19, 2022 | 51.69 | 52.24 | 50.33 | 50.48 | 1,137,096 | -0.66(-1.29%) |
Jan 18, 2022 | 52.83 | 53.31 | 50.93 | 51.14 | 1,606,190 | -2.53(-4.71%) |
Jan 14, 2022 | 53.67 | 0 | +0.63(+1.19%) | |||
Jan 13, 2022 | 52.96 | 53.73 | 52.51 | 53.04 | 1,897,105 | +0.13(+0.24%) |
Jan 12, 2022 | 52.95 | 54.06 | 52.57 | 52.91 | 1,442,163 | +0.77(+1.48%) |
Jan 11, 2022 | 51.86 | 52.16 | 50.51 | 52.14 | 2,048,554 | +0.98(+1.91%) |
Jan 10, 2022 | 51.42 | 52.13 | 50.23 | 51.16 | 1,261,661 | -0.99(-1.89%) |
Jan 07, 2022 | 51.68 | 53.09 | 51.29 | 52.15 | 2,093,712 | +0.92(+1.79%) |
Jan 06, 2022 | 51.34 | 52.04 | 49.49 | 51.23 | 2,444,704 | +0.25(+0.49%) |
Jan 05, 2022 | 54.45 | 54.58 | 50.60 | 50.98 | 2,673,435 | -3.41(-6.26%) |
Jan 04, 2022 | 54.90 | 55.10 | 53.98 | 54.38 | 2,467,587 | +0.35(+0.64%) |