Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 42.56 | 42.75 | 42.33 | 42.75 | 1,411,511 | -0.10(-0.23%) |
Dec 29, 2022 | 42.37 | 42.89 | 42.36 | 42.85 | 845,883 | +0.68(+1.62%) |
Dec 28, 2022 | 42.67 | 42.84 | 42.10 | 42.17 | 1,090,632 | -0.55(-1.30%) |
Dec 27, 2022 | 42.84 | 42.88 | 42.51 | 42.72 | 840,442 | -0.01(-0.02%) |
Dec 23, 2022 | 42.30 | 42.75 | 42.16 | 42.73 | 838,499 | +0.28(+0.65%) |
Dec 22, 2022 | 42.60 | 42.61 | 41.71 | 42.45 | 795,833 | -0.54(-1.26%) |
Dec 21, 2022 | 42.67 | 43.15 | 42.67 | 42.99 | 932,314 | +0.68(+1.60%) |
Dec 20, 2022 | 42.12 | 42.59 | 42.12 | 42.32 | 1,115,730 | +0.04(+0.09%) |
Dec 19, 2022 | 42.58 | 42.72 | 41.98 | 42.28 | 1,624,676 | -0.26(-0.61%) |
Dec 16, 2022 | 42.55 | 42.75 | 42.15 | 42.54 | 690,743 | -0.44(-1.03%) |
Dec 15, 2022 | 43.46 | 43.46 | 42.79 | 42.98 | 1,066,935 | -0.98(-2.24%) |
Dec 14, 2022 | 44.41 | 44.76 | 43.76 | 43.97 | 872,328 | -0.55(-1.24%) |
Dec 13, 2022 | 45.37 | 45.50 | 44.19 | 44.52 | 978,383 | +0.42(+0.96%) |
Dec 12, 2022 | 43.52 | 44.16 | 43.30 | 44.09 | 823,555 | +0.61(+1.40%) |
Dec 09, 2022 | 43.55 | 43.94 | 43.44 | 43.49 | 874,467 | -0.31(-0.71%) |
Dec 08, 2022 | 43.73 | 43.95 | 43.54 | 43.79 | 1,069,423 | +0.32(+0.73%) |
Dec 07, 2022 | 43.29 | 43.80 | 43.29 | 43.48 | 946,102 | +0.02(+0.04%) |
Dec 06, 2022 | 43.96 | 44.17 | 43.14 | 43.46 | 1,432,738 | -0.57(-1.29%) |
Dec 05, 2022 | 44.66 | 44.69 | 43.79 | 44.03 | 887,242 | -0.92(-2.04%) |
Dec 02, 2022 | 44.56 | 45.05 | 44.56 | 44.94 | 1,168,564 | -0.18(-0.41%) |
Dec 01, 2022 | 45.45 | 45.55 | 44.88 | 45.13 | 1,422,079 | -0.29(-0.64%) |
Nov 30, 2022 | 44.33 | 45.42 | 43.74 | 45.42 | 775,466 | +1.13(+2.55%) |
Nov 29, 2022 | 44.02 | 44.37 | 43.98 | 44.29 | 819,561 | +0.31(+0.70%) |
Nov 28, 2022 | 44.48 | 44.53 | 43.92 | 43.98 | 709,172 | -0.90(-2.00%) |
Nov 25, 2022 | 44.83 | 44.94 | 44.79 | 44.88 | 245,385 | +0.04(+0.09%) |
Nov 23, 2022 | 44.59 | 44.91 | 44.53 | 44.84 | 757,521 | +0.20(+0.45%) |
Nov 22, 2022 | 44.05 | 44.63 | 44.05 | 44.63 | 957,284 | +0.89(+2.03%) |
Nov 21, 2022 | 43.66 | 43.84 | 43.43 | 43.75 | 766,813 | -0.16(-0.37%) |
Nov 18, 2022 | 44.25 | 44.25 | 43.59 | 43.91 | 682,009 | +0.11(+0.24%) |
Nov 17, 2022 | 43.24 | 43.80 | 43.11 | 43.80 | 938,854 | +0.07(+0.15%) |
Nov 16, 2022 | 44.16 | 44.18 | 43.70 | 43.74 | 1,232,197 | -0.73(-1.65%) |
Nov 15, 2022 | 44.99 | 45.07 | 44.07 | 44.47 | 694,889 | +0.20(+0.46%) |
Nov 14, 2022 | 44.53 | 44.94 | 44.20 | 44.27 | 774,829 | -0.48(-1.08%) |
Nov 11, 2022 | 44.30 | 44.90 | 44.18 | 44.75 | 1,141,131 | +0.65(+1.47%) |
Nov 10, 2022 | 43.31 | 44.16 | 43.14 | 44.10 | 717,398 | +2.37(+5.69%) |
Nov 09, 2022 | 42.29 | 42.44 | 41.64 | 41.73 | 594,412 | -0.93(-2.17%) |
Nov 08, 2022 | 42.49 | 42.94 | 42.12 | 42.66 | 1,089,963 | +0.30(+0.71%) |
Nov 07, 2022 | 42.11 | 42.37 | 41.73 | 42.36 | 1,190,452 | +0.47(+1.13%) |
Nov 04, 2022 | 41.63 | 42.18 | 41.24 | 41.88 | 1,036,022 | +1.03(+2.53%) |
Nov 03, 2022 | 40.68 | 41.16 | 40.35 | 40.85 | 785,659 | -0.58(-1.40%) |
Nov 02, 2022 | 42.29 | 42.95 | 41.39 | 41.43 | 672,700 | -0.92(-2.16%) |
Nov 01, 2022 | 42.67 | 42.71 | 42.13 | 42.35 | 1,332,328 | +0.17(+0.41%) |
Oct 31, 2022 | 42.13 | 42.38 | 42.05 | 42.17 | 575,813 | -0.21(-0.50%) |
Oct 28, 2022 | 41.57 | 42.42 | 41.51 | 42.39 | 725,851 | +0.99(+2.40%) |
Oct 27, 2022 | 41.80 | 41.98 | 41.33 | 41.39 | 727,834 | -0.06(-0.14%) |
Oct 26, 2022 | 41.29 | 41.96 | 41.26 | 41.45 | 963,728 | +0.15(+0.37%) |
Oct 25, 2022 | 40.47 | 41.34 | 40.47 | 41.29 | 1,090,994 | +0.67(+1.64%) |
Oct 24, 2022 | 40.30 | 40.76 | 40.12 | 40.63 | 717,506 | +0.56(+1.40%) |
Oct 21, 2022 | 38.89 | 40.11 | 38.83 | 40.07 | 674,594 | +1.13(+2.90%) |
Oct 20, 2022 | 39.16 | 39.90 | 38.83 | 38.94 | 849,931 | -0.29(-0.74%) |
Oct 19, 2022 | 39.37 | 39.71 | 38.94 | 39.23 | 1,094,484 | -0.41(-1.02%) |
Oct 18, 2022 | 40.00 | 40.14 | 39.17 | 39.63 | 735,241 | +0.55(+1.41%) |
Oct 17, 2022 | 39.08 | 39.40 | 38.90 | 39.08 | 1,245,339 | +0.70(+1.84%) |
Oct 14, 2022 | 39.38 | 39.72 | 38.26 | 38.38 | 1,036,280 | -0.81(-2.07%) |
Oct 13, 2022 | 37.15 | 39.37 | 37.00 | 39.19 | 1,400,475 | +1.23(+3.23%) |
Oct 12, 2022 | 38.11 | 38.36 | 37.92 | 37.97 | 1,182,832 | -0.18(-0.48%) |
Oct 11, 2022 | 38.21 | 38.73 | 37.89 | 38.15 | 1,006,606 | -0.32(-0.83%) |
Oct 10, 2022 | 38.91 | 38.97 | 38.22 | 38.47 | 1,230,665 | -0.31(-0.80%) |
Oct 07, 2022 | 39.29 | 39.32 | 38.59 | 38.78 | 1,011,614 | -0.97(-2.45%) |
Oct 06, 2022 | 39.97 | 40.28 | 39.69 | 39.75 | 897,272 | -0.46(-1.15%) |
Oct 05, 2022 | 39.68 | 40.42 | 39.55 | 40.21 | 885,364 | +0.00(+0.00%) |
Oct 04, 2022 | 39.35 | 40.21 | 39.35 | 40.21 | 1,130,585 | +1.46(+3.76%) |
Oct 03, 2022 | 37.96 | 38.94 | 37.71 | 38.76 | 868,601 | +1.24(+3.29%) |
Sep 30, 2022 | 37.78 | 38.37 | 37.45 | 37.52 | 996,846 | -0.40(-1.04%) |
Sep 29, 2022 | 38.03 | 38.17 | 37.52 | 37.92 | 1,143,501 | -0.62(-1.60%) |
Sep 28, 2022 | 37.75 | 38.69 | 37.64 | 38.53 | 1,460,906 | +0.80(+2.12%) |
Sep 27, 2022 | 38.11 | 38.37 | 37.35 | 37.73 | 2,547,436 | -0.02(-0.05%) |
Sep 26, 2022 | 38.10 | 38.48 | 37.59 | 37.75 | 1,830,864 | -0.61(-1.58%) |
Sep 23, 2022 | 38.61 | 38.74 | 37.81 | 38.36 | 1,501,924 | -0.82(-2.10%) |
Sep 22, 2022 | 39.73 | 39.82 | 39.14 | 39.18 | 1,027,224 | -0.60(-1.52%) |
Sep 21, 2022 | 40.77 | 41.08 | 39.78 | 39.79 | 1,224,712 | -0.72(-1.78%) |
Sep 20, 2022 | 40.65 | 40.71 | 40.15 | 40.51 | 937,000 | -0.58(-1.40%) |
Sep 19, 2022 | 40.21 | 41.11 | 40.17 | 41.08 | 717,890 | +0.47(+1.16%) |
Sep 16, 2022 | 40.46 | 40.68 | 40.13 | 40.61 | 837,061 | -0.28(-0.68%) |
Sep 15, 2022 | 40.89 | 41.42 | 40.74 | 40.89 | 713,241 | -0.01(-0.02%) |
Sep 14, 2022 | 41.04 | 41.15 | 40.51 | 40.90 | 807,288 | +0.06(+0.14%) |
Sep 13, 2022 | 41.80 | 41.95 | 40.73 | 40.84 | 1,455,139 | -1.94(-4.53%) |
Sep 12, 2022 | 42.60 | 42.97 | 42.50 | 42.78 | 551,987 | +0.44(+1.04%) |
Sep 09, 2022 | 41.96 | 42.45 | 41.95 | 42.34 | 515,476 | +0.71(+1.71%) |
Sep 08, 2022 | 40.83 | 41.65 | 40.66 | 41.63 | 689,111 | +0.53(+1.28%) |
Sep 07, 2022 | 40.27 | 41.17 | 40.27 | 41.10 | 727,089 | +0.68(+1.69%) |
Sep 06, 2022 | 40.88 | 40.90 | 40.15 | 40.42 | 757,027 | -0.31(-0.75%) |
Sep 02, 2022 | 41.54 | 41.72 | 40.54 | 40.73 | 772,724 | -0.25(-0.61%) |
Sep 01, 2022 | 40.83 | 41.04 | 40.32 | 40.98 | 1,654,840 | -0.22(-0.54%) |
Aug 31, 2022 | 41.64 | 41.76 | 41.12 | 41.20 | 1,039,629 | -0.40(-0.97%) |
Aug 30, 2022 | 42.17 | 42.18 | 41.36 | 41.60 | 916,189 | -0.39(-0.94%) |
Aug 29, 2022 | 41.91 | 42.36 | 41.82 | 42.00 | 1,177,038 | -0.34(-0.79%) |
Aug 26, 2022 | 43.91 | 43.91 | 42.30 | 42.33 | 622,265 | -1.49(-3.40%) |
Aug 25, 2022 | 43.16 | 43.82 | 43.08 | 43.82 | 713,265 | +0.84(+1.97%) |
Aug 24, 2022 | 42.80 | 43.10 | 42.66 | 42.98 | 512,858 | +0.08(+0.18%) |
Aug 23, 2022 | 42.89 | 43.31 | 42.83 | 42.90 | 780,478 | +0.07(+0.16%) |
Aug 22, 2022 | 43.19 | 43.19 | 42.70 | 42.83 | 673,284 | -0.95(-2.17%) |
Aug 19, 2022 | 44.22 | 44.23 | 43.70 | 43.78 | 825,485 | -0.76(-1.70%) |
Aug 18, 2022 | 44.27 | 44.62 | 44.14 | 44.54 | 658,693 | +0.42(+0.96%) |
Aug 17, 2022 | 44.11 | 44.40 | 43.79 | 44.12 | 824,818 | -0.44(-0.99%) |
Aug 16, 2022 | 44.27 | 44.83 | 44.20 | 44.56 | 1,058,306 | +0.23(+0.52%) |
Aug 15, 2022 | 43.89 | 44.40 | 43.89 | 44.33 | 682,369 | +0.02(+0.04%) |
Aug 12, 2022 | 43.82 | 44.35 | 43.73 | 44.31 | 593,196 | +0.64(+1.47%) |
Aug 11, 2022 | 43.61 | 44.09 | 43.53 | 43.67 | 1,070,444 | +0.41(+0.95%) |
Aug 10, 2022 | 42.86 | 43.35 | 42.86 | 43.25 | 787,731 | +1.07(+2.53%) |
Aug 09, 2022 | 42.49 | 42.49 | 42.01 | 42.19 | 603,153 | -0.47(-1.10%) |
Aug 08, 2022 | 42.69 | 43.05 | 42.50 | 42.66 | 531,168 | +0.05(+0.11%) |
Aug 05, 2022 | 42.01 | 42.66 | 42.01 | 42.61 | 568,012 | +0.22(+0.52%) |
Aug 04, 2022 | 42.42 | 42.55 | 42.31 | 42.39 | 895,624 | -0.08(-0.18%) |
Aug 03, 2022 | 42.26 | 42.63 | 42.05 | 42.47 | 1,020,294 | +0.43(+1.03%) |
Aug 02, 2022 | 42.36 | 42.58 | 41.96 | 42.03 | 829,787 | -0.43(-1.02%) |
Aug 01, 2022 | 42.24 | 42.67 | 42.08 | 42.47 | 753,659 | -0.18(-0.43%) |
Jul 29, 2022 | 42.07 | 42.71 | 42.07 | 42.65 | 1,262,305 | +0.55(+1.30%) |
Jul 28, 2022 | 41.92 | 42.20 | 41.32 | 42.10 | 774,633 | +0.10(+0.23%) |
Jul 27, 2022 | 41.31 | 42.19 | 41.28 | 42.01 | 856,292 | +0.92(+2.24%) |
Jul 26, 2022 | 41.45 | 41.61 | 41.00 | 41.08 | 1,184,020 | -0.60(-1.43%) |
Jul 25, 2022 | 41.54 | 41.78 | 41.32 | 41.68 | 654,775 | +0.18(+0.44%) |
Jul 22, 2022 | 41.85 | 42.03 | 41.20 | 41.50 | 879,645 | -0.27(-0.64%) |
Jul 21, 2022 | 41.46 | 41.78 | 40.99 | 41.77 | 869,802 | +0.14(+0.35%) |
Jul 20, 2022 | 41.28 | 41.72 | 41.11 | 41.62 | 1,189,234 | +0.22(+0.53%) |
Jul 19, 2022 | 40.65 | 41.45 | 40.65 | 41.40 | 1,022,183 | +1.28(+3.18%) |
Jul 18, 2022 | 40.58 | 40.84 | 39.97 | 40.12 | 1,023,612 | +0.02(+0.05%) |
Jul 15, 2022 | 39.72 | 40.12 | 39.38 | 40.10 | 1,175,109 | +1.04(+2.65%) |
Jul 14, 2022 | 38.78 | 39.17 | 38.38 | 39.07 | 1,316,961 | -0.33(-0.83%) |
Jul 13, 2022 | 39.05 | 39.65 | 38.92 | 39.39 | 1,079,347 | -0.28(-0.70%) |
Jul 12, 2022 | 39.52 | 40.16 | 39.50 | 39.67 | 845,219 | -0.10(-0.24%) |
Jul 11, 2022 | 39.74 | 40.01 | 39.64 | 39.77 | 830,398 | -0.36(-0.89%) |
Jul 08, 2022 | 40.06 | 40.37 | 39.79 | 40.12 | 1,357,991 | +0.04(+0.10%) |
Jul 07, 2022 | 39.74 | 40.23 | 39.74 | 40.09 | 949,948 | +0.84(+2.13%) |
Jul 06, 2022 | 39.25 | 39.52 | 38.75 | 39.25 | 1,034,983 | -0.03(-0.07%) |
Jul 05, 2022 | 38.68 | 39.28 | 38.27 | 39.28 | 911,401 | -0.17(-0.44%) |
Jul 01, 2022 | 39.03 | 39.58 | 38.61 | 39.45 | 971,961 | +0.17(+0.44%) |
Jun 30, 2022 | 39.10 | 39.70 | 38.70 | 39.28 | 1,280,060 | -0.35(-0.87%) |
Jun 29, 2022 | 39.90 | 39.98 | 39.40 | 39.63 | 1,163,882 | -0.32(-0.79%) |
Jun 28, 2022 | 40.65 | 41.11 | 39.86 | 39.94 | 1,170,330 | -0.38(-0.95%) |
Jun 27, 2022 | 40.52 | 40.64 | 40.15 | 40.33 | 793,045 | +0.00(+0.00%) |
Jun 24, 2022 | 39.30 | 40.34 | 39.23 | 40.33 | 889,094 | +1.45(+3.73%) |
Jun 23, 2022 | 39.33 | 39.33 | 38.45 | 38.87 | 1,018,157 | -0.36(-0.92%) |
Jun 22, 2022 | 38.90 | 39.59 | 38.85 | 39.24 | 1,233,629 | -0.31(-0.77%) |
Jun 21, 2022 | 39.48 | 39.70 | 39.32 | 39.54 | 2,025,911 | +0.88(+2.27%) |
Jun 17, 2022 | 38.65 | 39.01 | 38.15 | 38.66 | 1,394,563 | +0.08(+0.20%) |
Jun 16, 2022 | 39.28 | 39.32 | 38.27 | 38.59 | 2,135,449 | -1.67(-4.15%) |
Jun 15, 2022 | 40.40 | 40.79 | 39.57 | 40.26 | 1,532,358 | +0.30(+0.74%) |
Jun 14, 2022 | 40.18 | 40.45 | 39.60 | 39.96 | 1,394,199 | -0.01(-0.02%) |
Jun 13, 2022 | 40.47 | 40.73 | 39.79 | 39.97 | 2,046,739 | -1.66(-3.99%) |
Jun 10, 2022 | 42.45 | 42.45 | 41.60 | 41.63 | 1,350,572 | -1.52(-3.52%) |
Jun 09, 2022 | 44.15 | 44.16 | 43.15 | 43.15 | 756,615 | -1.15(-2.59%) |
Jun 08, 2022 | 44.80 | 44.80 | 44.14 | 44.30 | 1,223,576 | -0.68(-1.51%) |
Jun 07, 2022 | 44.26 | 45.00 | 44.13 | 44.98 | 990,527 | +0.41(+0.92%) |
Jun 06, 2022 | 44.78 | 45.06 | 44.47 | 44.56 | 820,236 | +0.13(+0.30%) |
Jun 03, 2022 | 44.60 | 44.75 | 44.35 | 44.43 | 787,926 | -0.56(-1.25%) |
Jun 02, 2022 | 44.45 | 45.01 | 44.10 | 44.99 | 994,796 | +0.65(+1.46%) |
Jun 01, 2022 | 45.15 | 45.22 | 43.92 | 44.35 | 1,599,660 | -0.67(-1.48%) |
May 31, 2022 | 44.80 | 45.29 | 44.52 | 45.01 | 1,061,166 | -0.10(-0.21%) |
May 27, 2022 | 44.40 | 45.13 | 44.35 | 45.11 | 1,646,416 | +0.85(+1.92%) |
May 26, 2022 | 43.50 | 44.41 | 43.50 | 44.26 | 1,626,446 | +1.04(+2.41%) |
May 25, 2022 | 42.26 | 43.43 | 42.24 | 43.22 | 1,388,555 | +0.78(+1.84%) |
May 24, 2022 | 42.49 | 42.55 | 41.56 | 42.44 | 1,167,594 | -0.38(-0.89%) |
May 23, 2022 | 42.27 | 43.01 | 42.18 | 42.82 | 1,067,213 | +1.00(+2.40%) |
May 20, 2022 | 42.29 | 42.30 | 40.76 | 41.82 | 2,160,070 | -0.06(-0.14%) |
May 19, 2022 | 41.75 | 42.38 | 41.59 | 41.87 | 1,327,469 | -0.35(-0.84%) |
May 18, 2022 | 43.45 | 43.45 | 42.03 | 42.23 | 1,972,405 | -1.68(-3.83%) |
May 17, 2022 | 43.48 | 43.97 | 43.16 | 43.91 | 1,263,501 | +1.31(+3.07%) |
May 16, 2022 | 42.54 | 42.95 | 42.11 | 42.60 | 1,333,364 | -0.08(-0.18%) |
May 13, 2022 | 42.37 | 43.01 | 42.28 | 42.67 | 1,622,416 | +0.78(+1.87%) |
May 12, 2022 | 41.76 | 42.21 | 41.01 | 41.89 | 2,358,801 | -0.14(-0.34%) |
May 11, 2022 | 42.66 | 43.40 | 41.96 | 42.03 | 2,918,054 | -0.62(-1.45%) |
May 10, 2022 | 43.31 | 43.49 | 42.09 | 42.66 | 2,664,623 | -0.10(-0.22%) |
May 09, 2022 | 43.23 | 43.51 | 42.57 | 42.75 | 2,950,190 | -1.19(-2.72%) |
May 06, 2022 | 44.08 | 44.28 | 43.32 | 43.94 | 2,228,337 | -0.33(-0.75%) |
May 05, 2022 | 45.19 | 45.26 | 43.83 | 44.28 | 2,592,272 | -1.49(-3.25%) |
May 04, 2022 | 44.36 | 45.82 | 44.06 | 45.77 | 2,138,309 | +1.46(+3.30%) |
May 03, 2022 | 43.83 | 44.60 | 43.77 | 44.31 | 1,577,007 | +0.58(+1.33%) |
May 02, 2022 | 43.42 | 43.76 | 42.72 | 43.72 | 2,167,049 | +0.38(+0.88%) |
Apr 29, 2022 | 44.61 | 44.90 | 43.26 | 43.34 | 1,488,177 | -1.53(-3.40%) |
Apr 28, 2022 | 44.53 | 45.09 | 43.80 | 44.87 | 1,142,217 | +0.99(+2.26%) |
Apr 27, 2022 | 43.80 | 44.34 | 43.50 | 43.88 | 1,624,655 | +0.18(+0.42%) |
Apr 26, 2022 | 44.48 | 44.67 | 43.68 | 43.70 | 1,640,599 | -1.13(-2.51%) |
Apr 25, 2022 | 44.17 | 44.89 | 43.63 | 44.82 | 1,776,103 | +0.26(+0.58%) |
Apr 22, 2022 | 45.87 | 45.88 | 44.54 | 44.56 | 1,206,336 | -1.44(-3.13%) |
Apr 21, 2022 | 47.20 | 47.35 | 45.89 | 46.01 | 1,739,544 | -0.89(-1.89%) |
Apr 20, 2022 | 46.94 | 47.15 | 46.76 | 46.89 | 1,468,244 | +0.40(+0.86%) |
Apr 19, 2022 | 45.82 | 46.58 | 45.81 | 46.49 | 1,517,278 | +0.76(+1.67%) |
Apr 18, 2022 | 45.25 | 45.92 | 45.22 | 45.73 | 1,203,505 | +0.39(+0.86%) |
Apr 14, 2022 | 45.78 | 45.98 | 45.32 | 45.34 | 1,326,836 | -0.32(-0.71%) |
Apr 13, 2022 | 45.18 | 45.70 | 45.14 | 45.66 | 2,270,202 | +0.42(+0.93%) |
Apr 12, 2022 | 45.69 | 46.11 | 45.06 | 45.24 | 1,653,479 | -0.17(-0.38%) |
Apr 11, 2022 | 45.72 | 46.04 | 45.35 | 45.41 | 1,232,040 | -0.47(-1.02%) |
Apr 08, 2022 | 45.68 | 46.20 | 45.50 | 45.88 | 1,380,725 | +0.25(+0.54%) |
Apr 07, 2022 | 45.55 | 45.85 | 44.99 | 45.63 | 1,378,443 | +0.04(+0.08%) |
Apr 06, 2022 | 45.74 | 45.85 | 45.34 | 45.60 | 1,940,752 | -0.44(-0.95%) |
Apr 05, 2022 | 46.58 | 46.74 | 45.92 | 46.03 | 1,485,858 | -0.70(-1.49%) |
Apr 04, 2022 | 46.64 | 46.77 | 46.23 | 46.73 | 1,218,191 | +0.17(+0.37%) |
Apr 01, 2022 | 47.10 | 47.10 | 46.18 | 46.56 | 1,353,012 | -0.22(-0.47%) |
Mar 31, 2022 | 47.66 | 47.71 | 46.74 | 46.78 | 1,381,342 | -0.95(-2.00%) |
Mar 30, 2022 | 48.29 | 48.32 | 47.49 | 47.73 | 1,761,459 | -0.58(-1.21%) |
Mar 29, 2022 | 48.17 | 48.35 | 47.83 | 48.32 | 1,536,655 | +0.66(+1.38%) |
Mar 28, 2022 | 47.65 | 47.67 | 47.06 | 47.66 | 953,086 | -0.16(-0.34%) |
Mar 25, 2022 | 47.64 | 47.82 | 47.38 | 47.82 | 1,044,131 | +0.23(+0.49%) |
Mar 24, 2022 | 47.16 | 47.59 | 46.95 | 47.59 | 943,022 | +0.71(+1.52%) |
Mar 23, 2022 | 47.54 | 47.54 | 46.87 | 46.87 | 1,419,603 | -0.87(-1.81%) |
Mar 22, 2022 | 47.62 | 47.94 | 47.50 | 47.74 | 1,165,090 | +0.45(+0.95%) |
Mar 21, 2022 | 47.52 | 47.73 | 46.96 | 47.29 | 1,318,570 | -0.16(-0.34%) |
Mar 18, 2022 | 46.59 | 47.46 | 46.40 | 47.45 | 1,448,973 | +0.62(+1.32%) |
Mar 17, 2022 | 46.10 | 46.84 | 45.99 | 46.84 | 1,334,591 | +0.47(+1.01%) |
Mar 16, 2022 | 45.80 | 46.40 | 45.23 | 46.37 | 1,631,707 | +1.04(+2.29%) |
Mar 15, 2022 | 44.68 | 45.38 | 44.57 | 45.33 | 2,343,475 | +0.90(+2.04%) |
Mar 14, 2022 | 45.03 | 45.19 | 44.26 | 44.43 | 1,171,421 | -0.39(-0.87%) |
Mar 11, 2022 | 45.66 | 45.74 | 44.78 | 44.82 | 1,570,674 | -0.44(-0.97%) |
Mar 10, 2022 | 44.99 | 44.66 | 45.26 | 1,307,915 | -0.35(-0.77%) | |
Mar 09, 2022 | 45.53 | 45.85 | 45.33 | 45.61 | 1,475,187 | +1.19(+2.68%) |
Mar 08, 2022 | 44.48 | 45.60 | 44.12 | 44.42 | 2,206,399 | +0.05(+0.11%) |
Mar 07, 2022 | 45.87 | 45.87 | 44.33 | 44.37 | 2,090,329 | -1.67(-3.62%) |
Mar 04, 2022 | 46.15 | 46.22 | 45.51 | 46.04 | 1,639,850 | -0.77(-1.65%) |
Mar 03, 2022 | 47.16 | 47.26 | 46.39 | 46.81 | 2,219,748 | -0.05(-0.10%) |
Mar 02, 2022 | 45.94 | 47.05 | 45.93 | 46.85 | 2,215,081 | +1.20(+2.63%) |
Mar 01, 2022 | 46.64 | 46.78 | 45.38 | 45.66 | 1,704,105 | -1.16(-2.48%) |
Feb 28, 2022 | 46.45 | 47.02 | 46.22 | 46.82 | 2,226,868 | -0.38(-0.81%) |
Feb 25, 2022 | 46.15 | 47.27 | 46.42 | 47.20 | 1,606,019 | +1.22(+2.65%) |
Feb 24, 2022 | 44.40 | 46.08 | 44.22 | 45.98 | 3,440,469 | +0.20(+0.44%) |
Feb 23, 2022 | 46.97 | 47.02 | 45.66 | 45.78 | 1,538,658 | -0.89(-1.90%) |
Feb 22, 2022 | 46.96 | 47.43 | 46.26 | 46.66 | 1,400,871 | -0.62(-1.31%) |
Feb 18, 2022 | 47.28 | 0 | -0.16(-0.34%) | |||
Feb 17, 2022 | 48.25 | 48.27 | 47.34 | 47.44 | 1,715,061 | -1.11(-2.29%) |
Feb 16, 2022 | 48.29 | 48.72 | 48.08 | 48.56 | 1,156,676 | +0.08(+0.16%) |
Feb 15, 2022 | 48.01 | 48.51 | 47.95 | 48.48 | 1,486,639 | +0.93(+1.96%) |
Feb 14, 2022 | 47.90 | 48.06 | 47.18 | 47.55 | 1,654,654 | -0.29(-0.62%) |
Feb 11, 2022 | 48.73 | 48.99 | 47.61 | 47.84 | 1,791,948 | -0.86(-1.76%) |
Feb 10, 2022 | 49.04 | 49.80 | 48.48 | 48.70 | 3,037,917 | -0.90(-1.82%) |
Feb 09, 2022 | 49.25 | 49.67 | 49.21 | 49.60 | 1,669,787 | +0.77(+1.58%) |
Feb 08, 2022 | 48.19 | 48.93 | 48.19 | 48.83 | 2,150,526 | +0.70(+1.46%) |
Feb 07, 2022 | 48.23 | 48.51 | 48.03 | 48.13 | 1,365,014 | +0.03(+0.06%) |
Feb 04, 2022 | 47.98 | 48.48 | 47.52 | 48.10 | 1,269,101 | -0.09(-0.18%) |
Feb 03, 2022 | 48.59 | 48.83 | 48.07 | 48.19 | 1,968,769 | -0.69(-1.40%) |
Feb 02, 2022 | 48.50 | 48.94 | 48.23 | 48.87 | 3,024,915 | +0.51(+1.06%) |
Feb 01, 2022 | 48.00 | 48.42 | 47.59 | 48.36 | 4,086,470 | +0.46(+0.95%) |
Jan 31, 2022 | 46.96 | 47.93 | 47.90 | 1,658,031 | +0.73(+1.55%) | |
Jan 28, 2022 | 46.31 | 47.18 | 45.76 | 47.17 | 2,014,123 | +0.94(+2.04%) |
Jan 27, 2022 | 47.10 | 47.42 | 45.97 | 46.23 | 2,139,608 | -0.45(-0.96%) |
Jan 26, 2022 | 47.36 | 47.77 | 46.19 | 46.67 | 3,250,774 | -0.16(-0.35%) |
Jan 25, 2022 | 46.49 | 47.23 | 45.68 | 46.84 | 2,792,231 | -0.31(-0.67%) |
Jan 24, 2022 | 45.94 | 47.21 | 45.10 | 47.15 | 5,725,188 | +0.57(+1.23%) |
Jan 21, 2022 | 47.33 | 47.64 | 46.46 | 46.58 | 2,466,890 | -0.85(-1.79%) |
Jan 20, 2022 | 48.26 | 48.83 | 47.37 | 47.43 | 2,089,622 | -0.66(-1.37%) |
Jan 19, 2022 | 49.17 | 49.21 | 48.05 | 48.08 | 2,496,030 | -0.89(-1.83%) |
Jan 18, 2022 | 49.81 | 49.84 | 48.86 | 48.98 | 2,432,951 | -0.95(-1.91%) |
Jan 14, 2022 | 49.93 | 0 | -0.04(-0.08%) | |||
Jan 13, 2022 | 50.36 | 50.55 | 49.83 | 49.97 | 1,744,883 | -0.09(-0.17%) |
Jan 12, 2022 | 50.20 | 50.36 | 49.71 | 50.05 | 1,374,544 | +0.03(+0.06%) |
Jan 11, 2022 | 49.46 | 50.04 | 49.17 | 50.02 | 1,770,359 | +0.58(+1.17%) |
Jan 10, 2022 | 49.28 | 49.46 | 48.62 | 49.44 | 1,935,498 | +0.07(+0.14%) |
Jan 07, 2022 | 49.59 | 49.69 | 49.13 | 49.38 | 2,300,517 | -0.18(-0.37%) |
Jan 06, 2022 | 49.58 | 49.86 | 49.21 | 49.56 | 2,116,989 | -0.02(-0.04%) |
Jan 05, 2022 | 50.32 | 50.64 | 49.53 | 49.58 | 2,091,589 | -0.67(-1.33%) |
Jan 04, 2022 | 50.00 | 50.42 | 50.00 | 50.24 | 1,934,655 | +0.55(+1.11%) |