Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 47.72 | 47.83 | 47.53 | 47.83 | 3,015 | -0.15(-0.30%) |
Dec 29, 2022 | 48.10 | 48.10 | 47.97 | 47.97 | 913 | +0.46(+0.98%) |
Dec 28, 2022 | 47.80 | 47.86 | 47.51 | 47.51 | 3,213 | -0.75(-1.55%) |
Dec 27, 2022 | 48.14 | 48.30 | 48.10 | 48.26 | 4,801 | +0.21(+0.44%) |
Dec 23, 2022 | 47.60 | 48.04 | 47.60 | 48.04 | 2,504 | +0.63(+1.32%) |
Dec 22, 2022 | 47.72 | 47.72 | 46.76 | 47.42 | 1,483 | -0.48(-1.01%) |
Dec 21, 2022 | 47.92 | 47.92 | 47.82 | 47.90 | 983 | +0.61(+1.29%) |
Dec 20, 2022 | 47.08 | 47.47 | 47.08 | 47.29 | 2,832 | +0.25(+0.52%) |
Dec 19, 2022 | 47.40 | 47.40 | 46.76 | 47.05 | 5,766 | -0.26(-0.55%) |
Dec 16, 2022 | 47.02 | 47.31 | 47.02 | 47.31 | 2,172 | -0.43(-0.89%) |
Dec 15, 2022 | 48.04 | 48.04 | 47.57 | 47.73 | 3,982 | -0.91(-1.86%) |
Dec 14, 2022 | 49.24 | 49.25 | 48.49 | 48.64 | 2,060 | -0.30(-0.61%) |
Dec 13, 2022 | 49.71 | 49.71 | 48.89 | 48.94 | 3,066 | +0.01(+0.02%) |
Dec 12, 2022 | 48.23 | 48.95 | 48.23 | 48.93 | 885 | +0.70(+1.45%) |
Dec 09, 2022 | 48.53 | 48.69 | 48.23 | 48.23 | 6,293 | -0.35(-0.73%) |
Dec 08, 2022 | 48.90 | 48.90 | 48.54 | 48.58 | 5,371 | -0.05(-0.09%) |
Dec 07, 2022 | 48.72 | 48.72 | 48.60 | 48.63 | 881 | -0.13(-0.27%) |
Dec 06, 2022 | 49.18 | 49.18 | 48.74 | 48.76 | 823 | -0.32(-0.66%) |
Dec 05, 2022 | 49.82 | 49.82 | 48.99 | 49.08 | 11,286 | -0.99(-1.98%) |
Dec 02, 2022 | 50.00 | 50.08 | 49.96 | 50.08 | 2,583 | -0.04(-0.08%) |
Dec 01, 2022 | 50.22 | 50.22 | 50.11 | 50.11 | 1,911 | -0.17(-0.34%) |
Nov 30, 2022 | 49.61 | 50.29 | 49.16 | 50.29 | 3,193 | +0.76(+1.53%) |
Nov 29, 2022 | 49.63 | 49.63 | 49.47 | 49.53 | 1,816 | +0.29(+0.59%) |
Nov 28, 2022 | 49.55 | 49.55 | 49.22 | 49.24 | 3,234 | -0.77(-1.54%) |
Nov 25, 2022 | 50.07 | 50.07 | 50.01 | 50.01 | 185 | +0.22(+0.45%) |
Nov 23, 2022 | 49.73 | 49.81 | 49.57 | 49.79 | 46,212 | -0.04(-0.08%) |
Nov 22, 2022 | 49.63 | 49.83 | 49.58 | 49.83 | 1,444 | +0.78(+1.58%) |
Nov 21, 2022 | 48.79 | 49.10 | 48.61 | 49.05 | 6,542 | +0.07(+0.14%) |
Nov 18, 2022 | 48.77 | 48.98 | 48.77 | 48.98 | 1,793 | +0.47(+0.97%) |
Nov 17, 2022 | 48.12 | 48.51 | 48.02 | 48.51 | 5,982 | -0.02(-0.04%) |
Nov 16, 2022 | 48.79 | 48.79 | 48.47 | 48.53 | 1,929 | -0.44(-0.90%) |
Nov 15, 2022 | 49.23 | 49.23 | 48.78 | 48.97 | 3,123 | +0.24(+0.49%) |
Nov 14, 2022 | 49.33 | 49.39 | 48.73 | 48.73 | 2,740 | -0.42(-0.86%) |
Nov 11, 2022 | 48.92 | 49.25 | 48.92 | 49.15 | 16,186 | +0.20(+0.40%) |
Nov 10, 2022 | 48.57 | 48.95 | 48.53 | 48.95 | 32,800 | +1.71(+3.62%) |
Nov 09, 2022 | 48.18 | 48.22 | 47.20 | 47.25 | 10,806 | -1.07(-2.21%) |
Nov 08, 2022 | 48.46 | 48.46 | 48.27 | 48.31 | 1,059 | +0.24(+0.51%) |
Nov 07, 2022 | 47.89 | 48.10 | 47.89 | 48.07 | 2,005 | +0.29(+0.61%) |
Nov 04, 2022 | 48.00 | 48.00 | 47.30 | 47.78 | 1,179 | +0.50(+1.07%) |
Nov 03, 2022 | 46.95 | 47.55 | 46.95 | 47.28 | 2,720 | -0.36(-0.76%) |
Nov 02, 2022 | 48.73 | 47.64 | 47.64 | 3,909 | -0.85(-1.75%) | |
Nov 01, 2022 | 48.46 | 48.59 | 48.46 | 48.48 | 1,874 | +0.33(+0.69%) |
Oct 31, 2022 | 48.25 | 48.30 | 48.08 | 48.15 | 5,734 | -0.06(-0.12%) |
Oct 28, 2022 | 47.47 | 48.25 | 47.47 | 48.21 | 15,518 | +0.92(+1.94%) |
Oct 27, 2022 | 47.67 | 47.67 | 47.29 | 47.29 | 21,724 | +0.20(+0.43%) |
Oct 26, 2022 | 47.09 | 47.46 | 47.08 | 47.09 | 4,876 | +0.22(+0.48%) |
Oct 25, 2022 | 46.18 | 46.87 | 46.18 | 46.87 | 964 | +0.60(+1.30%) |
Oct 24, 2022 | 45.93 | 46.32 | 45.93 | 46.27 | 2,768 | +0.60(+1.31%) |
Oct 21, 2022 | 44.61 | 45.71 | 44.61 | 45.67 | 858 | +1.05(+2.34%) |
Oct 20, 2022 | 45.18 | 45.19 | 44.60 | 44.62 | 8,699 | -0.58(-1.29%) |
Oct 19, 2022 | 45.32 | 45.32 | 44.99 | 45.21 | 2,100 | -0.24(-0.53%) |
Oct 18, 2022 | 45.54 | 45.59 | 45.36 | 45.45 | 5,790 | +0.67(+1.50%) |
Oct 17, 2022 | 44.78 | 44.91 | 44.72 | 44.78 | 2,667 | +0.70(+1.59%) |
Oct 14, 2022 | 44.57 | 44.57 | 44.08 | 44.08 | 3,611 | -1.10(-2.43%) |
Oct 13, 2022 | 44.14 | 45.24 | 44.14 | 45.17 | 1,623 | +1.40(+3.20%) |
Oct 12, 2022 | 44.02 | 44.06 | 43.77 | 43.77 | 2,186 | -0.20(-0.45%) |
Oct 11, 2022 | 43.76 | 44.46 | 43.76 | 43.97 | 701 | -0.08(-0.18%) |
Oct 10, 2022 | 44.18 | 44.19 | 44.01 | 44.05 | 6,993 | -0.05(-0.11%) |
Oct 07, 2022 | 44.41 | 44.41 | 44.04 | 44.09 | 6,495 | -0.92(-2.05%) |
Oct 06, 2022 | 45.20 | 45.20 | 44.95 | 45.02 | 9,894 | -0.38(-0.84%) |
Oct 05, 2022 | 45.28 | 45.56 | 45.24 | 45.40 | 4,385 | -0.15(-0.33%) |
Oct 04, 2022 | 45.37 | 45.55 | 45.26 | 45.55 | 36,029 | +1.59(+3.62%) |
Oct 03, 2022 | 43.26 | 44.06 | 43.19 | 43.95 | 1,317 | +1.35(+3.16%) |
Sep 30, 2022 | 42.74 | 43.19 | 42.61 | 42.61 | 1,669 | -0.37(-0.87%) |
Sep 29, 2022 | 42.68 | 43.03 | 42.68 | 42.98 | 4,424 | -0.73(-1.67%) |
Sep 28, 2022 | 42.89 | 43.71 | 42.89 | 43.71 | 7,116 | +0.98(+2.30%) |
Sep 27, 2022 | 43.20 | 43.31 | 42.56 | 42.73 | 3,801 | -0.03(-0.08%) |
Sep 26, 2022 | 43.25 | 43.30 | 42.67 | 42.77 | 6,787 | -0.65(-1.50%) |
Sep 23, 2022 | 43.93 | 43.93 | 42.93 | 43.42 | 10,632 | -1.25(-2.80%) |
Sep 22, 2022 | 44.71 | 44.71 | 44.67 | 44.67 | 1,100 | -0.44(-0.98%) |
Sep 21, 2022 | 46.16 | 46.20 | 45.11 | 45.11 | 3,730 | -0.67(-1.47%) |
Sep 20, 2022 | 45.80 | 45.81 | 45.48 | 45.79 | 3,991 | -0.77(-1.66%) |
Sep 19, 2022 | 46.24 | 46.56 | 46.18 | 46.56 | 9,662 | +0.48(+1.05%) |
Sep 16, 2022 | 46.11 | 46.11 | 45.69 | 46.08 | 5,143 | -0.48(-1.02%) |
Sep 15, 2022 | 46.77 | 46.77 | 46.55 | 46.55 | 445 | -0.20(-0.42%) |
Sep 14, 2022 | 46.75 | 46.76 | 46.75 | 46.75 | 1,154 | -0.14(-0.30%) |
Sep 13, 2022 | 47.74 | 47.74 | 46.82 | 46.89 | 1,840 | -1.56(-3.22%) |
Sep 12, 2022 | 48.48 | 48.61 | 48.29 | 48.45 | 5,920 | +0.29(+0.61%) |
Sep 09, 2022 | 48.12 | 48.25 | 48.12 | 48.16 | 1,369 | +0.61(+1.28%) |
Sep 08, 2022 | 46.93 | 47.56 | 46.93 | 47.55 | 3,196 | +0.50(+1.05%) |
Sep 07, 2022 | 46.59 | 47.09 | 46.59 | 47.06 | 3,345 | +0.84(+1.81%) |
Sep 06, 2022 | 46.77 | 46.77 | 46.20 | 46.22 | 3,276 | -0.31(-0.67%) |
Sep 02, 2022 | 47.24 | 47.44 | 46.43 | 46.53 | 1,030 | -0.06(-0.14%) |
Sep 01, 2022 | 46.09 | 46.59 | 46.09 | 46.59 | 4,542 | -0.14(-0.31%) |
Aug 31, 2022 | 47.07 | 47.07 | 46.74 | 46.74 | 2,472 | -0.29(-0.62%) |
Aug 30, 2022 | 47.29 | 47.29 | 47.03 | 47.03 | 7,110 | -0.71(-1.48%) |
Aug 29, 2022 | 47.43 | 48.02 | 47.43 | 47.73 | 1,710 | -0.04(-0.08%) |
Aug 26, 2022 | 49.06 | 49.06 | 47.77 | 47.77 | 8,301 | -1.17(-2.39%) |
Aug 25, 2022 | 48.48 | 48.94 | 48.48 | 48.94 | 2,206 | +0.63(+1.30%) |
Aug 24, 2022 | 48.02 | 48.33 | 48.02 | 48.32 | 2,187 | +0.19(+0.39%) |
Aug 23, 2022 | 48.37 | 48.37 | 48.12 | 48.13 | 988 | +0.26(+0.55%) |
Aug 22, 2022 | 47.88 | 47.89 | 47.86 | 47.86 | 798 | -0.95(-1.95%) |
Aug 19, 2022 | 49.01 | 49.01 | 48.82 | 48.82 | 3,631 | -0.40(-0.82%) |
Aug 18, 2022 | 49.03 | 49.28 | 49.03 | 49.22 | 1,259 | +0.32(+0.65%) |
Aug 17, 2022 | 48.80 | 49.10 | 48.80 | 48.90 | 3,882 | -0.24(-0.49%) |
Aug 16, 2022 | 48.92 | 49.32 | 48.92 | 49.14 | 3,682 | +0.32(+0.65%) |
Aug 15, 2022 | 48.46 | 48.88 | 48.46 | 48.82 | 1,095 | -0.08(-0.16%) |
Aug 12, 2022 | 48.34 | 48.90 | 48.34 | 48.90 | 2,985 | +0.71(+1.47%) |
Aug 11, 2022 | 48.01 | 48.31 | 48.01 | 48.19 | 7,037 | +0.62(+1.31%) |
Aug 10, 2022 | 47.25 | 47.66 | 47.25 | 47.57 | 8,072 | +0.79(+1.69%) |
Aug 09, 2022 | 46.75 | 46.78 | 46.68 | 46.78 | 4,479 | +0.36(+0.78%) |
Aug 08, 2022 | 46.43 | 46.58 | 46.42 | 46.42 | 2,131 | +0.17(+0.37%) |
Aug 05, 2022 | 45.71 | 46.27 | 45.71 | 46.25 | 1,943 | +0.28(+0.62%) |
Aug 04, 2022 | 46.37 | 46.37 | 45.96 | 45.96 | 8,147 | -0.55(-1.17%) |
Aug 03, 2022 | 46.46 | 46.66 | 46.29 | 46.51 | 6,347 | +0.16(+0.36%) |
Aug 02, 2022 | 46.28 | 46.75 | 46.28 | 46.35 | 2,198 | -0.32(-0.68%) |
Aug 01, 2022 | 46.38 | 46.69 | 46.38 | 46.66 | 2,755 | -0.23(-0.49%) |
Jul 29, 2022 | 46.28 | 46.96 | 46.28 | 46.89 | 5,197 | +0.76(+1.64%) |
Jul 28, 2022 | 45.96 | 46.15 | 45.46 | 46.14 | 12,500 | +0.22(+0.48%) |
Jul 27, 2022 | 45.41 | 45.99 | 45.19 | 45.92 | 1,458 | +0.66(+1.46%) |
Jul 26, 2022 | 45.35 | 45.51 | 45.14 | 45.26 | 4,442 | -0.31(-0.68%) |
Jul 25, 2022 | 45.48 | 45.56 | 45.43 | 45.56 | 1,608 | +0.68(+1.52%) |
Jul 22, 2022 | 45.32 | 45.32 | 44.74 | 44.88 | 12,012 | -0.17(-0.39%) |
Jul 21, 2022 | 44.40 | 45.06 | 44.39 | 45.06 | 26,957 | -0.07(-0.16%) |
Jul 20, 2022 | 45.13 | 45.19 | 44.86 | 45.13 | 1,335 | +0.08(+0.17%) |
Jul 19, 2022 | 44.24 | 45.06 | 44.24 | 45.05 | 2,025 | +1.21(+2.76%) |
Jul 18, 2022 | 44.30 | 44.31 | 43.70 | 43.84 | 8,792 | +0.06(+0.15%) |
Jul 15, 2022 | 43.30 | 43.80 | 43.30 | 43.78 | 2,321 | +0.81(+1.88%) |
Jul 14, 2022 | 42.81 | 42.97 | 42.49 | 42.97 | 5,685 | -0.65(-1.49%) |
Jul 13, 2022 | 43.52 | 43.94 | 43.52 | 43.62 | 5,165 | -0.37(-0.84%) |
Jul 12, 2022 | 43.91 | 44.47 | 43.89 | 43.99 | 5,066 | -0.18(-0.41%) |
Jul 11, 2022 | 44.23 | 44.37 | 44.13 | 44.17 | 26,027 | -0.27(-0.60%) |
Jul 08, 2022 | 44.66 | 44.73 | 44.30 | 44.44 | 7,345 | -0.13(-0.29%) |
Jul 07, 2022 | 44.63 | 44.65 | 44.57 | 44.57 | 4,743 | +0.69(+1.58%) |
Jul 06, 2022 | 43.61 | 44.09 | 43.40 | 43.87 | 74,163 | +0.01(+0.03%) |
Jul 05, 2022 | 44.01 | 44.01 | 43.21 | 43.86 | 2,964 | -0.81(-1.82%) |
Jul 01, 2022 | 44.41 | 44.76 | 43.81 | 44.68 | 6,819 | +0.46(+1.04%) |
Jun 30, 2022 | 43.86 | 44.46 | 43.69 | 44.22 | 6,342 | -0.24(-0.54%) |
Jun 29, 2022 | 44.81 | 44.81 | 44.37 | 44.45 | 4,387 | -0.45(-1.00%) |
Jun 28, 2022 | 45.53 | 45.95 | 44.90 | 44.90 | 27,053 | -0.20(-0.44%) |
Jun 27, 2022 | 44.94 | 45.27 | 44.86 | 45.10 | 3,748 | +0.19(+0.43%) |
Jun 24, 2022 | 44.13 | 44.94 | 44.13 | 44.91 | 136,190 | +1.47(+3.37%) |
Jun 23, 2022 | 43.82 | 43.88 | 43.09 | 43.45 | 106,308 | -0.54(-1.23%) |
Jun 22, 2022 | 44.21 | 44.21 | 43.96 | 43.99 | 2,473 | -0.41(-0.92%) |
Jun 21, 2022 | 44.09 | 44.52 | 44.09 | 44.40 | 9,043 | +0.91(+2.10%) |
Jun 17, 2022 | 43.67 | 43.80 | 43.02 | 43.48 | 56,373 | -0.14(-0.31%) |
Jun 16, 2022 | 44.60 | 44.60 | 43.35 | 43.62 | 21,013 | -1.85(-4.08%) |
Jun 15, 2022 | 45.77 | 45.85 | 45.14 | 45.47 | 9,178 | +0.14(+0.31%) |
Jun 14, 2022 | 45.65 | 45.87 | 44.94 | 45.33 | 19,438 | -0.04(-0.08%) |
Jun 13, 2022 | 46.11 | 46.27 | 45.22 | 45.37 | 13,803 | -1.86(-3.94%) |
Jun 10, 2022 | 47.99 | 47.99 | 47.20 | 47.23 | 12,652 | -1.54(-3.16%) |
Jun 09, 2022 | 49.77 | 49.77 | 48.77 | 48.77 | 13,319 | -1.19(-2.38%) |
Jun 08, 2022 | 50.48 | 50.48 | 49.95 | 49.96 | 4,412 | -0.76(-1.50%) |
Jun 07, 2022 | 49.77 | 50.72 | 49.77 | 50.72 | 4,096 | +0.56(+1.12%) |
Jun 06, 2022 | 50.38 | 50.39 | 50.16 | 50.16 | 1,414 | +0.36(+0.72%) |
Jun 03, 2022 | 49.81 | 49.81 | 49.73 | 49.80 | 2,117 | -0.36(-0.73%) |
Jun 02, 2022 | 49.52 | 50.16 | 49.49 | 50.16 | 45,228 | +0.38(+0.77%) |
Jun 01, 2022 | 50.42 | 50.42 | 49.22 | 49.78 | 4,663 | -0.43(-0.86%) |
May 31, 2022 | 50.36 | 50.75 | 50.20 | 50.21 | 7,724 | -0.30(-0.60%) |
May 27, 2022 | 49.76 | 50.51 | 49.73 | 50.51 | 7,355 | +0.98(+1.98%) |
May 26, 2022 | 48.99 | 49.53 | 48.99 | 49.53 | 2,045 | +0.95(+1.95%) |
May 25, 2022 | 47.74 | 48.58 | 47.74 | 48.58 | 2,840 | +0.71(+1.49%) |
May 24, 2022 | 47.13 | 47.94 | 46.83 | 47.87 | 11,284 | -0.10(-0.20%) |
May 23, 2022 | 47.62 | 48.26 | 47.62 | 47.97 | 7,577 | +0.97(+2.06%) |
May 20, 2022 | 47.63 | 47.63 | 46.17 | 47.00 | 9,847 | -0.22(-0.46%) |
May 19, 2022 | 47.23 | 47.45 | 47.20 | 47.21 | 4,838 | -0.32(-0.67%) |
May 18, 2022 | 48.92 | 48.92 | 47.48 | 47.53 | 5,119 | -1.70(-3.46%) |
May 17, 2022 | 48.81 | 49.29 | 48.66 | 49.23 | 4,547 | +1.26(+2.62%) |
May 16, 2022 | 47.88 | 48.15 | 47.74 | 47.97 | 3,099 | +0.10(+0.20%) |
May 13, 2022 | 47.49 | 48.02 | 47.49 | 47.88 | 6,869 | +1.01(+2.15%) |
May 12, 2022 | 46.76 | 46.99 | 46.22 | 46.87 | 4,792 | -0.15(-0.31%) |
May 11, 2022 | 48.16 | 48.54 | 47.01 | 47.01 | 9,358 | -0.53(-1.11%) |
May 10, 2022 | 48.47 | 48.47 | 47.03 | 47.54 | 5,960 | -0.20(-0.42%) |
May 09, 2022 | 48.73 | 48.86 | 47.58 | 47.75 | 9,310 | -1.67(-3.39%) |
May 06, 2022 | 49.56 | 49.58 | 48.86 | 49.42 | 39,343 | -0.26(-0.52%) |
May 05, 2022 | 50.83 | 50.83 | 49.37 | 49.68 | 7,221 | -1.46(-2.85%) |
May 04, 2022 | 49.88 | 51.17 | 49.64 | 51.13 | 5,376 | +1.54(+3.11%) |
May 03, 2022 | 48.73 | 49.80 | 48.73 | 49.59 | 9,061 | +0.87(+1.80%) |
May 02, 2022 | 48.53 | 48.73 | 47.84 | 48.72 | 10,797 | +0.25(+0.52%) |
Apr 29, 2022 | 49.85 | 50.12 | 48.46 | 48.46 | 6,106 | -1.43(-2.87%) |
Apr 28, 2022 | 49.76 | 50.13 | 49.07 | 49.89 | 10,944 | +0.66(+1.33%) |
Apr 27, 2022 | 48.90 | 49.58 | 48.84 | 49.24 | 9,940 | +0.20(+0.41%) |
Apr 26, 2022 | 49.69 | 49.83 | 49.04 | 49.04 | 4,363 | -0.86(-1.72%) |
Apr 25, 2022 | 49.60 | 50.01 | 48.49 | 49.89 | 23,863 | -0.29(-0.57%) |
Apr 22, 2022 | 51.18 | 51.39 | 50.18 | 50.18 | 14,449 | -1.62(-3.12%) |
Apr 21, 2022 | 53.17 | 53.30 | 51.72 | 51.80 | 16,023 | -1.12(-2.12%) |
Apr 20, 2022 | 52.78 | 53.07 | 52.64 | 52.92 | 48,437 | +0.43(+0.82%) |
Apr 19, 2022 | 52.11 | 52.59 | 52.11 | 52.48 | 7,998 | +0.49(+0.94%) |
Apr 18, 2022 | 51.55 | 52.10 | 51.51 | 52.00 | 14,360 | +0.46(+0.90%) |
Apr 14, 2022 | 51.90 | 51.90 | 51.53 | 51.53 | 8,268 | -0.03(-0.05%) |
Apr 13, 2022 | 51.17 | 51.56 | 50.97 | 51.56 | 10,473 | +0.39(+0.76%) |
Apr 12, 2022 | 51.65 | 51.81 | 50.95 | 51.17 | 19,957 | -0.08(-0.15%) |
Apr 11, 2022 | 51.42 | 51.89 | 51.21 | 51.24 | 9,523 | -0.21(-0.41%) |
Apr 08, 2022 | 51.13 | 51.67 | 51.08 | 51.45 | 13,440 | +0.63(+1.24%) |
Apr 07, 2022 | 50.82 | 51.04 | 50.08 | 50.83 | 20,333 | +0.22(+0.43%) |
Apr 06, 2022 | 50.71 | 50.87 | 50.41 | 50.61 | 9,087 | -0.20(-0.39%) |
Apr 05, 2022 | 51.26 | 51.49 | 50.73 | 50.81 | 57,302 | -0.36(-0.70%) |
Apr 04, 2022 | 51.55 | 51.55 | 50.89 | 51.17 | 104,935 | -0.24(-0.47%) |
Apr 01, 2022 | 51.82 | 51.82 | 51.22 | 51.41 | 28,353 | -0.03(-0.06%) |
Mar 31, 2022 | 52.35 | 52.35 | 51.44 | 51.44 | 9,847 | -0.75(-1.43%) |
Mar 30, 2022 | 52.66 | 52.67 | 52.10 | 52.19 | 7,052 | -0.26(-0.49%) |
Mar 29, 2022 | 52.49 | 52.49 | 52.06 | 52.45 | 7,905 | +0.42(+0.82%) |
Mar 28, 2022 | 52.16 | 52.16 | 51.70 | 52.02 | 8,468 | -0.53(-1.02%) |
Mar 25, 2022 | 52.01 | 52.56 | 51.91 | 52.56 | 55,318 | +0.69(+1.34%) |
Mar 24, 2022 | 51.70 | 51.96 | 51.64 | 51.86 | 28,107 | +0.53(+1.03%) |
Mar 23, 2022 | 51.82 | 51.82 | 51.33 | 51.33 | 5,600 | -0.41(-0.80%) |
Mar 22, 2022 | 51.73 | 52.09 | 51.57 | 51.75 | 19,262 | +0.45(+0.88%) |
Mar 21, 2022 | 51.09 | 51.55 | 51.09 | 51.30 | 102,371 | +0.29(+0.56%) |
Mar 18, 2022 | 50.33 | 51.02 | 50.29 | 51.01 | 95,118 | +0.26(+0.51%) |
Mar 17, 2022 | 49.94 | 50.78 | 49.94 | 50.75 | 34,839 | +0.67(+1.33%) |
Mar 16, 2022 | 50.06 | 50.13 | 49.27 | 50.08 | 17,863 | +0.79(+1.61%) |
Mar 15, 2022 | 48.90 | 49.34 | 48.82 | 49.29 | 18,955 | +0.34(+0.70%) |
Mar 14, 2022 | 49.16 | 49.45 | 48.73 | 48.94 | 8,188 | +0.14(+0.29%) |
Mar 11, 2022 | 49.45 | 49.45 | 48.80 | 48.80 | 12,411 | -0.29(-0.60%) |
Mar 10, 2022 | 48.88 | 49.14 | 48.53 | 49.10 | 8,323 | +0.19(+0.40%) |
Mar 09, 2022 | 48.86 | 49.26 | 48.85 | 48.90 | 10,204 | +0.90(+1.88%) |
Mar 08, 2022 | 48.31 | 48.82 | 48.00 | 48.00 | 124,219 | +0.06(+0.13%) |
Mar 07, 2022 | 49.32 | 49.32 | 47.90 | 47.94 | 11,896 | -1.43(-2.89%) |
Mar 04, 2022 | 49.37 | 49.38 | 48.78 | 49.36 | 18,046 | -0.56(-1.11%) |
Mar 03, 2022 | 50.13 | 50.19 | 49.73 | 49.92 | 7,830 | -0.15(-0.31%) |
Mar 02, 2022 | 49.12 | 50.28 | 49.12 | 50.07 | 16,215 | +1.49(+3.06%) |
Mar 01, 2022 | 48.57 | 48.77 | 48.30 | 48.59 | 21,657 | -1.58(-3.14%) |
Feb 28, 2022 | 49.56 | 50.17 | 49.56 | 50.16 | 7,998 | -0.23(-0.45%) |
Feb 25, 2022 | 49.20 | 50.39 | 49.45 | 50.39 | 5,470 | +1.76(+3.62%) |
Feb 24, 2022 | 47.72 | 48.63 | 47.41 | 48.63 | 75,914 | -0.28(-0.58%) |
Feb 23, 2022 | 49.96 | 49.96 | 48.90 | 48.92 | 4,766 | -0.65(-1.30%) |
Feb 22, 2022 | 50.03 | 50.29 | 49.23 | 49.56 | 13,375 | -0.59(-1.17%) |
Feb 18, 2022 | 50.15 | 0 | -0.18(-0.36%) | |||
Feb 17, 2022 | 51.17 | 51.17 | 50.17 | 50.33 | 9,060 | -1.17(-2.28%) |
Feb 16, 2022 | 51.16 | 51.61 | 51.16 | 51.50 | 8,733 | +0.31(+0.61%) |
Feb 15, 2022 | 50.92 | 51.28 | 50.88 | 51.19 | 22,811 | +0.68(+1.35%) |
Feb 14, 2022 | 51.04 | 51.04 | 50.20 | 50.51 | 8,209 | -0.66(-1.29%) |
Feb 11, 2022 | 51.41 | 52.05 | 51.01 | 51.16 | 8,323 | -0.27(-0.52%) |
Feb 10, 2022 | 51.49 | 52.37 | 51.43 | 51.43 | 138,875 | -0.41(-0.79%) |
Feb 09, 2022 | 51.64 | 52.05 | 51.64 | 51.84 | 13,899 | +0.51(+0.99%) |
Feb 08, 2022 | 50.89 | 51.33 | 50.74 | 51.33 | 5,429 | +0.74(+1.45%) |
Feb 07, 2022 | 50.50 | 50.87 | 50.42 | 50.60 | 10,323 | +0.18(+0.36%) |
Feb 04, 2022 | 50.13 | 50.79 | 50.13 | 50.42 | 3,048 | +0.36(+0.72%) |
Feb 03, 2022 | 50.42 | 50.06 | 50.06 | 2,224 | -0.53(-1.06%) | |
Feb 02, 2022 | 50.19 | 50.62 | 49.92 | 50.59 | 13,841 | +0.45(+0.90%) |
Feb 01, 2022 | 49.26 | 50.14 | 49.26 | 50.14 | 4,334 | +0.80(+1.61%) |
Jan 31, 2022 | 48.57 | 49.35 | 49.35 | 6,845 | +0.54(+1.11%) | |
Jan 28, 2022 | 48.00 | 48.80 | 47.98 | 48.80 | 1,882 | +0.39(+0.80%) |
Jan 27, 2022 | 49.22 | 49.51 | 48.14 | 48.42 | 17,112 | -0.24(-0.49%) |
Jan 26, 2022 | 49.27 | 49.51 | 48.60 | 48.65 | 10,408 | -0.11(-0.23%) |
Jan 25, 2022 | 47.71 | 48.88 | 47.71 | 48.77 | 16,081 | +0.19(+0.39%) |
Jan 24, 2022 | 47.04 | 48.64 | 46.66 | 48.58 | 168,015 | +0.35(+0.73%) |
Jan 21, 2022 | 48.88 | 49.05 | 48.10 | 48.23 | 41,208 | -0.95(-1.93%) |
Jan 20, 2022 | 50.05 | 50.38 | 49.17 | 49.17 | 3,755 | -0.78(-1.57%) |
Jan 19, 2022 | 50.52 | 50.52 | 49.96 | 49.96 | 36,720 | -0.95(-1.86%) |
Jan 18, 2022 | 51.70 | 51.70 | 50.68 | 50.90 | 21,106 | -0.89(-1.73%) |
Jan 14, 2022 | 51.80 | 0 | +0.15(+0.28%) | |||
Jan 13, 2022 | 51.80 | 52.10 | 51.55 | 51.65 | 5,246 | +0.07(+0.13%) |
Jan 12, 2022 | 51.82 | 51.94 | 51.37 | 51.59 | 3,745 | +0.15(+0.29%) |
Jan 11, 2022 | 50.73 | 51.44 | 50.70 | 51.44 | 2,749 | +0.59(+1.16%) |
Jan 10, 2022 | 51.12 | 51.12 | 50.40 | 50.84 | 10,559 | -0.25(-0.50%) |
Jan 07, 2022 | 50.76 | 51.15 | 50.74 | 51.10 | 8,423 | +0.44(+0.87%) |
Jan 06, 2022 | 50.71 | 50.79 | 50.31 | 50.66 | 20,246 | +0.60(+1.19%) |
Jan 05, 2022 | 50.99 | 51.14 | 50.05 | 50.06 | 21,615 | -0.56(-1.10%) |
Jan 04, 2022 | 50.04 | 50.72 | 50.04 | 50.62 | 54,196 | +1.27(+2.58%) |