Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 43.48 | 43.85 | 43.48 | 43.67 | 3,809 | +0.08(+0.18%) |
Feb 27, 2023 | 43.79 | 43.95 | 43.56 | 43.59 | 4,255 | +0.16(+0.37%) |
Feb 24, 2023 | 43.54 | 43.54 | 43.34 | 43.43 | 2,833 | -0.73(-1.65%) |
Feb 23, 2023 | 44.08 | 44.24 | 43.59 | 44.16 | 2,494 | +0.57(+1.32%) |
Feb 22, 2023 | 43.63 | 43.88 | 43.49 | 43.59 | 5,219 | -0.11(-0.25%) |
Feb 21, 2023 | 43.94 | 43.94 | 43.69 | 43.69 | 6,127 | -0.98(-2.18%) |
Feb 17, 2023 | 44.58 | 44.72 | 44.36 | 44.67 | 3,635 | -0.48(-1.07%) |
Feb 16, 2023 | 45.17 | 45.65 | 45.15 | 45.15 | 3,049 | -0.69(-1.50%) |
Feb 15, 2023 | 45.43 | 45.85 | 45.40 | 45.84 | 14,414 | +0.20(+0.43%) |
Feb 14, 2023 | 45.27 | 45.74 | 45.14 | 45.64 | 5,106 | +0.20(+0.45%) |
Feb 13, 2023 | 44.98 | 45.45 | 44.98 | 45.44 | 7,329 | +0.71(+1.58%) |
Feb 10, 2023 | 44.56 | 44.78 | 44.43 | 44.73 | 5,873 | -0.20(-0.45%) |
Feb 09, 2023 | 45.89 | 45.89 | 44.93 | 44.93 | 3,921 | -0.27(-0.60%) |
Feb 08, 2023 | 45.65 | 45.65 | 45.20 | 45.20 | 4,336 | -0.62(-1.35%) |
Feb 07, 2023 | 44.86 | 45.82 | 44.86 | 45.82 | 5,012 | +0.89(+1.98%) |
Feb 06, 2023 | 45.02 | 45.11 | 44.89 | 44.93 | 14,477 | -0.42(-0.93%) |
Feb 03, 2023 | 45.42 | 46.05 | 45.25 | 45.35 | 6,537 | -0.84(-1.83%) |
Feb 02, 2023 | 45.91 | 46.26 | 45.73 | 46.19 | 7,882 | +1.15(+2.56%) |
Feb 01, 2023 | 44.20 | 45.31 | 43.93 | 45.04 | 6,728 | +0.93(+2.11%) |
Jan 31, 2023 | 43.50 | 44.11 | 43.50 | 44.11 | 4,258 | +0.66(+1.52%) |
Jan 30, 2023 | 43.62 | 43.94 | 43.44 | 43.45 | 6,577 | -0.72(-1.63%) |
Jan 27, 2023 | 43.78 | 44.41 | 43.78 | 44.17 | 3,092 | +0.13(+0.30%) |
Jan 26, 2023 | 43.63 | 44.04 | 43.51 | 44.04 | 3,043 | +0.71(+1.64%) |
Jan 25, 2023 | 42.50 | 43.33 | 42.50 | 43.33 | 4,402 | -0.09(-0.21%) |
Jan 24, 2023 | 43.57 | 43.57 | 43.28 | 43.42 | 3,268 | -0.14(-0.32%) |
Jan 23, 2023 | 42.94 | 43.61 | 42.94 | 43.56 | 2,980 | +0.71(+1.66%) |
Jan 20, 2023 | 41.96 | 42.85 | 41.84 | 42.85 | 38,790 | +1.03(+2.45%) |
Jan 19, 2023 | 41.93 | 42.16 | 41.72 | 41.83 | 1,966 | -0.49(-1.16%) |
Jan 18, 2023 | 43.09 | 43.20 | 42.32 | 42.32 | 2,992 | -0.56(-1.31%) |
Jan 17, 2023 | 42.77 | 43.10 | 42.77 | 42.88 | 3,601 | -0.10(-0.23%) |
Jan 13, 2023 | 42.45 | 42.98 | 42.45 | 42.98 | 3,225 | +0.16(+0.37%) |
Jan 12, 2023 | 42.81 | 42.93 | 42.52 | 42.82 | 2,595 | +0.33(+0.78%) |
Jan 11, 2023 | 42.07 | 42.49 | 41.96 | 42.49 | 2,805 | +0.76(+1.81%) |
Jan 10, 2023 | 41.18 | 41.73 | 41.18 | 41.73 | 3,049 | +0.21(+0.51%) |
Jan 09, 2023 | 41.51 | 42.22 | 41.38 | 41.52 | 12,199 | +0.27(+0.65%) |
Jan 06, 2023 | 40.60 | 41.39 | 40.23 | 41.25 | 5,178 | +1.09(+2.71%) |
Jan 05, 2023 | 40.79 | 40.79 | 40.15 | 40.16 | 7,461 | -0.75(-1.82%) |
Jan 04, 2023 | 41.00 | 41.09 | 40.68 | 40.91 | 6,692 | +0.02(+0.05%) |
Jan 03, 2023 | 41.14 | 41.50 | 40.60 | 40.89 | 8,795 | +0.10(+0.25%) |
Dec 30, 2022 | 40.40 | 40.79 | 40.38 | 40.79 | 23,991 | -0.12(-0.29%) |
Dec 29, 2022 | 40.28 | 40.98 | 40.28 | 40.90 | 7,389 | +0.93(+2.33%) |
Dec 28, 2022 | 40.46 | 40.62 | 39.95 | 39.97 | 8,464 | -0.45(-1.11%) |
Dec 27, 2022 | 40.35 | 40.59 | 40.35 | 40.42 | 16,745 | -0.19(-0.47%) |
Dec 23, 2022 | 40.19 | 40.66 | 40.19 | 40.61 | 18,444 | +0.10(+0.25%) |
Dec 22, 2022 | 40.82 | 40.82 | 39.96 | 40.51 | 7,934 | -0.83(-2.01%) |
Dec 21, 2022 | 40.88 | 41.45 | 40.88 | 41.34 | 36,527 | +0.61(+1.50%) |
Dec 20, 2022 | 40.62 | 40.85 | 40.58 | 40.73 | 3,733 | +0.17(+0.41%) |
Dec 19, 2022 | 41.11 | 41.11 | 40.44 | 40.56 | 5,462 | -0.46(-1.11%) |
Dec 16, 2022 | 40.87 | 41.18 | 40.84 | 41.02 | 6,840 | -0.54(-1.30%) |
Dec 15, 2022 | 42.11 | 42.11 | 41.56 | 41.56 | 6,592 | -1.44(-3.35%) |
Dec 14, 2022 | 43.56 | 43.64 | 42.56 | 43.00 | 5,719 | -0.13(-0.29%) |
Dec 13, 2022 | 44.18 | 44.19 | 42.78 | 43.13 | 4,984 | +0.40(+0.93%) |
Dec 12, 2022 | 41.94 | 42.73 | 41.94 | 42.73 | 16,338 | +0.78(+1.87%) |
Dec 09, 2022 | 42.08 | 42.31 | 41.95 | 41.95 | 11,518 | -0.12(-0.29%) |
Dec 08, 2022 | 41.74 | 42.09 | 41.74 | 42.07 | 2,911 | +0.60(+1.44%) |
Dec 07, 2022 | 41.46 | 41.58 | 41.43 | 41.47 | 4,440 | -0.19(-0.47%) |
Dec 06, 2022 | 42.29 | 42.29 | 41.53 | 41.67 | 3,421 | -0.76(-1.80%) |
Dec 05, 2022 | 43.11 | 43.11 | 42.33 | 42.43 | 17,297 | -0.99(-2.27%) |
Dec 02, 2022 | 42.83 | 43.52 | 42.83 | 43.42 | 6,474 | -0.29(-0.67%) |
Dec 01, 2022 | 43.67 | 43.81 | 43.23 | 43.71 | 13,306 | +0.22(+0.51%) |
Nov 30, 2022 | 41.59 | 43.49 | 41.51 | 43.49 | 7,157 | +1.98(+4.78%) |
Nov 29, 2022 | 41.88 | 41.88 | 41.42 | 41.51 | 4,248 | -0.35(-0.83%) |
Nov 28, 2022 | 42.35 | 42.35 | 41.70 | 41.85 | 4,422 | -0.76(-1.79%) |
Nov 25, 2022 | 42.67 | 42.67 | 42.59 | 42.62 | 93,687 | -0.21(-0.48%) |
Nov 23, 2022 | 42.23 | 42.95 | 42.23 | 42.82 | 6,317 | +0.44(+1.03%) |
Nov 22, 2022 | 41.95 | 42.38 | 41.92 | 42.38 | 2,896 | +0.67(+1.61%) |
Nov 21, 2022 | 41.89 | 41.89 | 41.68 | 41.72 | 1,398 | -0.41(-0.98%) |
Nov 18, 2022 | 42.68 | 42.68 | 41.87 | 42.13 | 4,230 | -0.06(-0.15%) |
Nov 17, 2022 | 41.77 | 42.42 | 41.77 | 42.19 | 9,428 | -0.25(-0.60%) |
Nov 16, 2022 | 42.74 | 42.74 | 42.35 | 42.44 | 11,499 | -0.56(-1.29%) |
Nov 15, 2022 | 43.34 | 43.50 | 42.58 | 43.00 | 121,915 | +0.64(+1.51%) |
Nov 14, 2022 | 42.48 | 42.86 | 42.28 | 42.36 | 5,367 | -0.41(-0.97%) |
Nov 11, 2022 | 41.93 | 42.93 | 41.76 | 42.77 | 8,786 | +0.91(+2.17%) |
Nov 10, 2022 | 40.71 | 41.86 | 40.55 | 41.86 | 33,744 | +3.21(+8.31%) |
Nov 09, 2022 | 39.06 | 39.27 | 38.63 | 38.65 | 400,581 | -0.92(-2.34%) |
Nov 08, 2022 | 39.47 | 40.02 | 39.19 | 39.58 | 16,662 | +0.33(+0.84%) |
Nov 07, 2022 | 38.94 | 39.31 | 38.68 | 39.25 | 5,685 | +0.61(+1.58%) |
Nov 04, 2022 | 38.90 | 38.90 | 37.93 | 38.64 | 14,956 | +0.49(+1.28%) |
Nov 03, 2022 | 38.81 | 38.81 | 38.15 | 38.15 | 3,500 | -1.07(-2.73%) |
Nov 02, 2022 | 40.16 | 39.22 | 39.22 | 12,995 | -1.44(-3.54%) | |
Nov 01, 2022 | 41.35 | 41.36 | 40.63 | 40.66 | 5,921 | -0.49(-1.19%) |
Oct 31, 2022 | 41.33 | 41.34 | 41.05 | 41.15 | 14,207 | -0.57(-1.37%) |
Oct 28, 2022 | 40.27 | 41.72 | 40.27 | 41.72 | 7,046 | +1.25(+3.09%) |
Oct 27, 2022 | 41.18 | 41.20 | 40.47 | 40.47 | 7,392 | -0.77(-1.86%) |
Oct 26, 2022 | 41.24 | 42.12 | 41.24 | 41.24 | 5,229 | -1.26(-2.98%) |
Oct 25, 2022 | 41.92 | 42.54 | 41.92 | 42.50 | 5,324 | +0.93(+2.24%) |
Oct 24, 2022 | 41.39 | 41.70 | 41.14 | 41.57 | 2,068 | +0.40(+0.97%) |
Oct 21, 2022 | 40.05 | 41.20 | 39.90 | 41.17 | 7,573 | +0.88(+2.18%) |
Oct 20, 2022 | 40.17 | 41.01 | 40.17 | 40.29 | 5,253 | +0.03(+0.07%) |
Oct 19, 2022 | 40.35 | 40.71 | 40.04 | 40.26 | 8,212 | -0.21(-0.52%) |
Oct 18, 2022 | 41.12 | 41.19 | 40.09 | 40.47 | 4,624 | +0.43(+1.07%) |
Oct 17, 2022 | 40.00 | 40.19 | 39.94 | 40.04 | 5,251 | +1.34(+3.46%) |
Oct 14, 2022 | 39.88 | 39.88 | 38.70 | 38.70 | 8,610 | -1.17(-2.94%) |
Oct 13, 2022 | 37.80 | 40.00 | 37.80 | 39.87 | 8,142 | +0.88(+2.26%) |
Oct 12, 2022 | 38.92 | 39.16 | 38.83 | 38.99 | 4,809 | -0.00(-0.01%) |
Oct 11, 2022 | 39.24 | 39.58 | 38.78 | 38.99 | 3,567 | -0.66(-1.65%) |
Oct 10, 2022 | 40.33 | 40.33 | 39.19 | 39.65 | 10,622 | -0.58(-1.44%) |
Oct 07, 2022 | 41.12 | 41.12 | 40.12 | 40.23 | 229,636 | -1.68(-4.01%) |
Oct 06, 2022 | 42.01 | 42.34 | 41.86 | 41.91 | 3,275 | -0.18(-0.42%) |
Oct 05, 2022 | 41.27 | 42.32 | 41.27 | 42.09 | 1,911 | -0.02(-0.05%) |
Oct 04, 2022 | 41.41 | 42.14 | 41.41 | 42.11 | 87,835 | +1.46(+3.59%) |
Oct 03, 2022 | 40.02 | 40.91 | 39.98 | 40.65 | 11,355 | +1.09(+2.76%) |
Sep 30, 2022 | 39.99 | 40.69 | 39.55 | 39.56 | 22,228 | -0.63(-1.57%) |
Sep 29, 2022 | 40.55 | 40.59 | 39.78 | 40.19 | 9,361 | -1.02(-2.48%) |
Sep 28, 2022 | 40.36 | 41.34 | 40.22 | 41.21 | 16,002 | +0.74(+1.83%) |
Sep 27, 2022 | 41.05 | 41.23 | 40.20 | 40.47 | 8,998 | -0.04(-0.11%) |
Sep 26, 2022 | 41.08 | 41.09 | 40.46 | 40.51 | 11,429 | -0.31(-0.75%) |
Sep 23, 2022 | 41.00 | 41.00 | 40.39 | 40.82 | 9,887 | -0.60(-1.45%) |
Sep 22, 2022 | 41.52 | 41.54 | 41.34 | 41.42 | 7,861 | -0.44(-1.05%) |
Sep 21, 2022 | 42.68 | 43.28 | 41.86 | 41.86 | 7,541 | -0.68(-1.60%) |
Sep 20, 2022 | 42.60 | 42.93 | 42.29 | 42.54 | 3,887 | -0.46(-1.07%) |
Sep 19, 2022 | 42.28 | 43.00 | 42.28 | 43.00 | 8,363 | +0.23(+0.54%) |
Sep 16, 2022 | 42.73 | 42.77 | 42.25 | 42.77 | 9,779 | -0.41(-0.96%) |
Sep 15, 2022 | 44.00 | 44.01 | 43.00 | 43.18 | 2,263 | -0.85(-1.93%) |
Sep 14, 2022 | 43.97 | 44.08 | 43.78 | 44.03 | 4,298 | +0.11(+0.26%) |
Sep 13, 2022 | 45.11 | 45.11 | 43.81 | 43.92 | 3,940 | -2.46(-5.31%) |
Sep 12, 2022 | 45.97 | 46.38 | 45.97 | 46.38 | 2,980 | +0.56(+1.22%) |
Sep 09, 2022 | 45.57 | 45.88 | 45.52 | 45.82 | 6,579 | +1.10(+2.47%) |
Sep 08, 2022 | 44.12 | 44.76 | 44.12 | 44.72 | 2,271 | +0.14(+0.31%) |
Sep 07, 2022 | 43.85 | 44.58 | 43.85 | 44.58 | 1,896 | +0.85(+1.94%) |
Sep 06, 2022 | 44.19 | 44.19 | 43.64 | 43.73 | 4,773 | -0.28(-0.64%) |
Sep 02, 2022 | 45.05 | 45.20 | 44.01 | 44.01 | 1,995 | -0.55(-1.23%) |
Sep 01, 2022 | 44.28 | 44.56 | 43.73 | 44.56 | 16,788 | -0.33(-0.74%) |
Aug 31, 2022 | 45.54 | 45.54 | 44.89 | 44.89 | 2,080 | -0.25(-0.54%) |
Aug 30, 2022 | 45.80 | 45.80 | 44.85 | 45.14 | 3,626 | -0.46(-1.02%) |
Aug 29, 2022 | 45.56 | 45.88 | 45.56 | 45.60 | 7,394 | -0.56(-1.22%) |
Aug 26, 2022 | 48.10 | 48.15 | 46.17 | 46.17 | 4,660 | -1.95(-4.06%) |
Aug 25, 2022 | 47.48 | 48.12 | 47.41 | 48.12 | 5,587 | +0.88(+1.86%) |
Aug 24, 2022 | 47.21 | 47.36 | 47.18 | 47.24 | 2,348 | +0.09(+0.19%) |
Aug 23, 2022 | 47.60 | 47.64 | 47.15 | 47.15 | 1,707 | -0.09(-0.19%) |
Aug 22, 2022 | 47.94 | 47.94 | 47.20 | 47.24 | 5,479 | -1.42(-2.92%) |
Aug 19, 2022 | 48.82 | 48.83 | 48.57 | 48.66 | 3,994 | -0.99(-1.99%) |
Aug 18, 2022 | 49.57 | 49.79 | 49.30 | 49.65 | 6,373 | +0.15(+0.30%) |
Aug 17, 2022 | 49.66 | 49.75 | 49.22 | 49.50 | 6,010 | -0.57(-1.14%) |
Aug 16, 2022 | 49.79 | 50.25 | 49.62 | 50.07 | 5,481 | -0.10(-0.20%) |
Aug 15, 2022 | 49.62 | 50.24 | 49.62 | 50.17 | 6,189 | +0.29(+0.57%) |
Aug 12, 2022 | 49.30 | 49.88 | 49.26 | 49.88 | 4,148 | +0.95(+1.94%) |
Aug 11, 2022 | 49.76 | 49.86 | 48.93 | 48.93 | 1,885 | -0.34(-0.68%) |
Aug 10, 2022 | 48.87 | 49.29 | 48.77 | 49.27 | 8,503 | +1.50(+3.15%) |
Aug 09, 2022 | 47.81 | 47.81 | 47.67 | 47.77 | 3,177 | -0.56(-1.15%) |
Aug 08, 2022 | 48.58 | 49.12 | 48.18 | 48.32 | 9,281 | -0.26(-0.54%) |
Aug 05, 2022 | 48.55 | 48.77 | 48.02 | 48.59 | 95,186 | -0.09(-0.19%) |
Aug 04, 2022 | 48.51 | 48.73 | 48.28 | 48.68 | 7,981 | +0.25(+0.51%) |
Aug 03, 2022 | 47.73 | 48.51 | 47.66 | 48.43 | 4,894 | +1.27(+2.69%) |
Aug 02, 2022 | 46.80 | 47.63 | 46.72 | 47.16 | 8,485 | -0.10(-0.21%) |
Aug 01, 2022 | 47.11 | 47.78 | 47.02 | 47.26 | 37,242 | -0.06(-0.13%) |
Jul 29, 2022 | 46.68 | 47.45 | 46.68 | 47.32 | 24,714 | +0.80(+1.72%) |
Jul 28, 2022 | 46.01 | 46.53 | 45.53 | 46.52 | 82,494 | +0.54(+1.17%) |
Jul 27, 2022 | 44.73 | 46.09 | 44.73 | 45.98 | 3,136 | +2.05(+4.68%) |
Jul 26, 2022 | 44.20 | 44.21 | 43.79 | 43.93 | 3,989 | -1.02(-2.27%) |
Jul 25, 2022 | 45.35 | 45.35 | 44.67 | 44.95 | 8,627 | -0.26(-0.57%) |
Jul 22, 2022 | 46.22 | 46.22 | 45.00 | 45.21 | 25,510 | -1.09(-2.36%) |
Jul 21, 2022 | 45.66 | 46.30 | 45.49 | 46.30 | 128,170 | +0.53(+1.16%) |
Jul 20, 2022 | 45.14 | 45.93 | 45.12 | 45.77 | 5,641 | +0.84(+1.87%) |
Jul 19, 2022 | 43.93 | 44.93 | 43.93 | 44.93 | 5,898 | +1.42(+3.26%) |
Jul 18, 2022 | 44.19 | 44.53 | 43.51 | 43.51 | 14,149 | -0.34(-0.78%) |
Jul 15, 2022 | 43.59 | 43.85 | 43.58 | 43.85 | 2,176 | +0.83(+1.94%) |
Jul 14, 2022 | 42.48 | 43.02 | 42.00 | 43.02 | 3,994 | -0.03(-0.08%) |
Jul 13, 2022 | 42.41 | 43.24 | 42.37 | 43.05 | 3,964 | -0.16(-0.38%) |
Jul 12, 2022 | 43.93 | 44.28 | 43.00 | 43.21 | 8,076 | -0.67(-1.53%) |
Jul 11, 2022 | 44.26 | 44.26 | 43.67 | 43.88 | 3,208 | -0.88(-1.97%) |
Jul 08, 2022 | 44.18 | 44.83 | 44.18 | 44.76 | 3,513 | -0.01(-0.02%) |
Jul 07, 2022 | 43.95 | 44.89 | 43.95 | 44.77 | 5,450 | +0.93(+2.12%) |
Jul 06, 2022 | 43.71 | 44.17 | 43.51 | 43.84 | 47,530 | +0.34(+0.78%) |
Jul 05, 2022 | 41.96 | 43.50 | 41.96 | 43.50 | 6,347 | +0.91(+2.14%) |
Jul 01, 2022 | 42.44 | 42.64 | 42.02 | 42.59 | 3,999 | +0.30(+0.70%) |
Jun 30, 2022 | 42.43 | 42.79 | 41.71 | 42.29 | 7,449 | -0.77(-1.78%) |
Jun 29, 2022 | 43.08 | 43.23 | 42.85 | 43.06 | 6,700 | +0.08(+0.19%) |
Jun 28, 2022 | 44.66 | 44.76 | 42.98 | 42.98 | 6,643 | -1.43(-3.22%) |
Jun 27, 2022 | 45.13 | 45.13 | 44.33 | 44.41 | 5,622 | -0.57(-1.27%) |
Jun 24, 2022 | 43.77 | 44.98 | 43.77 | 44.98 | 5,679 | +1.69(+3.90%) |
Jun 23, 2022 | 42.80 | 43.29 | 42.46 | 43.29 | 10,236 | +0.73(+1.71%) |
Jun 22, 2022 | 42.53 | 42.99 | 42.41 | 42.56 | 9,646 | +0.04(+0.10%) |
Jun 21, 2022 | 42.20 | 42.92 | 42.20 | 42.52 | 14,321 | +0.96(+2.31%) |
Jun 17, 2022 | 41.49 | 41.84 | 40.98 | 41.56 | 8,495 | +0.60(+1.46%) |
Jun 16, 2022 | 41.70 | 41.77 | 40.77 | 40.96 | 32,541 | -1.86(-4.34%) |
Jun 15, 2022 | 42.20 | 43.41 | 42.20 | 42.82 | 10,294 | +1.13(+2.71%) |
Jun 14, 2022 | 41.91 | 42.01 | 41.40 | 41.69 | 5,801 | +0.11(+0.26%) |
Jun 13, 2022 | 42.07 | 42.53 | 41.54 | 41.58 | 14,911 | -2.15(-4.92%) |
Jun 10, 2022 | 44.62 | 44.62 | 43.72 | 43.73 | 9,668 | -1.75(-3.85%) |
Jun 09, 2022 | 46.37 | 46.37 | 45.48 | 45.48 | 1,454 | -1.35(-2.88%) |
Jun 08, 2022 | 46.98 | 47.33 | 46.81 | 46.83 | 5,498 | -0.42(-0.89%) |
Jun 07, 2022 | 46.18 | 47.25 | 46.18 | 47.25 | 14,114 | +0.47(+1.00%) |
Jun 06, 2022 | 47.28 | 47.57 | 46.64 | 46.78 | 5,999 | +0.20(+0.43%) |
Jun 03, 2022 | 47.04 | 47.22 | 46.45 | 46.58 | 3,996 | -1.14(-2.40%) |
Jun 02, 2022 | 46.01 | 47.72 | 45.96 | 47.72 | 8,445 | +1.43(+3.10%) |
Jun 01, 2022 | 47.35 | 47.40 | 46.09 | 46.29 | 8,504 | -0.17(-0.37%) |
May 31, 2022 | 46.68 | 46.93 | 46.17 | 46.46 | 13,125 | -0.19(-0.40%) |
May 27, 2022 | 45.60 | 46.65 | 45.60 | 46.65 | 23,988 | +1.47(+3.25%) |
May 26, 2022 | 43.80 | 45.33 | 43.80 | 45.18 | 10,918 | +1.15(+2.61%) |
May 25, 2022 | 43.42 | 44.32 | 43.42 | 44.03 | 12,282 | +0.60(+1.38%) |
May 24, 2022 | 43.75 | 43.75 | 42.82 | 43.43 | 5,967 | -1.17(-2.62%) |
May 23, 2022 | 43.90 | 44.60 | 43.61 | 44.60 | 12,345 | +0.90(+2.06%) |
May 20, 2022 | 44.47 | 44.47 | 42.55 | 43.70 | 8,945 | -0.04(-0.10%) |
May 19, 2022 | 43.50 | 44.34 | 43.50 | 43.74 | 10,796 | -0.12(-0.26%) |
May 18, 2022 | 45.31 | 45.42 | 43.84 | 43.86 | 13,724 | -2.15(-4.67%) |
May 17, 2022 | 46.03 | 46.08 | 45.33 | 46.01 | 11,532 | +1.16(+2.58%) |
May 16, 2022 | 45.30 | 45.51 | 44.81 | 44.85 | 7,093 | -0.57(-1.25%) |
May 13, 2022 | 44.56 | 45.67 | 44.35 | 45.42 | 11,501 | +1.83(+4.20%) |
May 12, 2022 | 43.26 | 44.35 | 42.91 | 43.59 | 19,360 | -0.31(-0.71%) |
May 11, 2022 | 44.88 | 45.37 | 43.90 | 43.90 | 9,485 | -1.44(-3.19%) |
May 10, 2022 | 45.78 | 46.03 | 44.61 | 45.34 | 11,164 | +0.51(+1.15%) |
May 09, 2022 | 45.82 | 46.00 | 44.66 | 44.83 | 98,498 | -2.00(-4.27%) |
May 06, 2022 | 47.10 | 47.67 | 46.22 | 46.83 | 13,408 | -0.51(-1.09%) |
May 05, 2022 | 49.22 | 49.22 | 47.00 | 47.34 | 8,177 | -2.71(-5.41%) |
May 04, 2022 | 48.64 | 50.08 | 47.71 | 50.05 | 15,941 | +1.57(+3.25%) |
May 03, 2022 | 48.41 | 48.67 | 48.19 | 48.48 | 6,608 | -0.05(-0.11%) |
May 02, 2022 | 47.70 | 48.53 | 47.21 | 48.53 | 18,630 | +0.89(+1.88%) |
Apr 29, 2022 | 49.27 | 49.74 | 47.64 | 47.64 | 7,327 | -2.26(-4.54%) |
Apr 28, 2022 | 49.06 | 50.26 | 48.53 | 49.90 | 42,060 | +1.88(+3.92%) |
Apr 27, 2022 | 47.93 | 48.75 | 47.84 | 48.02 | 34,553 | +0.07(+0.15%) |
Apr 26, 2022 | 48.85 | 48.85 | 47.93 | 47.95 | 23,150 | -1.68(-3.39%) |
Apr 25, 2022 | 48.65 | 49.63 | 48.50 | 49.63 | 9,091 | +0.83(+1.71%) |
Apr 22, 2022 | 50.12 | 50.12 | 48.80 | 48.80 | 16,537 | -1.45(-2.89%) |
Apr 21, 2022 | 51.91 | 51.94 | 50.15 | 50.25 | 8,131 | -1.24(-2.41%) |
Apr 20, 2022 | 52.33 | 52.33 | 51.49 | 51.49 | 6,409 | -0.60(-1.16%) |
Apr 19, 2022 | 50.82 | 52.09 | 50.82 | 52.09 | 5,033 | +1.22(+2.39%) |
Apr 18, 2022 | 50.72 | 51.20 | 50.54 | 50.87 | 11,252 | -0.07(-0.14%) |
Apr 14, 2022 | 52.44 | 52.44 | 50.94 | 50.94 | 8,895 | -1.25(-2.39%) |
Apr 13, 2022 | 51.21 | 52.22 | 51.11 | 52.19 | 7,391 | +0.93(+1.81%) |
Apr 12, 2022 | 52.44 | 52.44 | 51.14 | 51.26 | 8,652 | -0.30(-0.58%) |
Apr 11, 2022 | 52.17 | 52.17 | 51.56 | 51.56 | 8,812 | -1.23(-2.32%) |
Apr 08, 2022 | 53.27 | 53.48 | 52.79 | 52.79 | 6,424 | -0.82(-1.53%) |
Apr 07, 2022 | 53.45 | 53.95 | 52.90 | 53.61 | 9,763 | -0.02(-0.04%) |
Apr 06, 2022 | 54.14 | 54.14 | 53.45 | 53.63 | 6,864 | -1.54(-2.80%) |
Apr 05, 2022 | 56.08 | 56.23 | 55.06 | 55.17 | 5,537 | -1.19(-2.11%) |
Apr 04, 2022 | 55.95 | 56.39 | 55.95 | 56.36 | 9,515 | +1.10(+1.99%) |
Apr 01, 2022 | 55.19 | 55.26 | 54.79 | 55.26 | 4,506 | +0.09(+0.16%) |
Mar 31, 2022 | 55.94 | 56.08 | 55.17 | 55.17 | 6,565 | -0.79(-1.40%) |
Mar 30, 2022 | 56.59 | 56.59 | 55.91 | 55.96 | 11,417 | -0.86(-1.52%) |
Mar 29, 2022 | 56.47 | 56.90 | 56.03 | 56.82 | 14,435 | +1.11(+1.99%) |
Mar 28, 2022 | 54.90 | 55.71 | 54.66 | 55.71 | 9,943 | +0.76(+1.38%) |
Mar 25, 2022 | 55.24 | 55.24 | 54.41 | 54.95 | 5,809 | -0.09(-0.17%) |
Mar 24, 2022 | 54.04 | 55.04 | 53.98 | 55.04 | 7,200 | +1.08(+2.01%) |
Mar 23, 2022 | 54.25 | 54.60 | 53.95 | 53.96 | 9,100 | -0.76(-1.40%) |
Mar 22, 2022 | 53.79 | 55.02 | 53.79 | 54.72 | 11,750 | +0.91(+1.69%) |
Mar 21, 2022 | 53.87 | 54.08 | 53.15 | 53.81 | 11,908 | -0.25(-0.46%) |
Mar 18, 2022 | 52.44 | 54.06 | 52.43 | 54.06 | 18,322 | +1.31(+2.48%) |
Mar 17, 2022 | 51.68 | 52.75 | 51.68 | 52.75 | 8,107 | +0.77(+1.49%) |
Mar 16, 2022 | 50.97 | 51.98 | 50.33 | 51.98 | 23,552 | +1.74(+3.47%) |
Mar 15, 2022 | 49.09 | 50.23 | 48.89 | 50.23 | 21,543 | +1.60(+3.30%) |
Mar 14, 2022 | 49.63 | 49.92 | 48.58 | 48.63 | 15,539 | -1.03(-2.07%) |
Mar 11, 2022 | 51.09 | 51.23 | 49.66 | 49.66 | 4,501 | -1.05(-2.07%) |
Mar 10, 2022 | 50.42 | 50.74 | 50.05 | 50.71 | 72,725 | -0.55(-1.07%) |
Mar 09, 2022 | 50.49 | 51.48 | 50.33 | 51.26 | 24,224 | +1.98(+4.02%) |
Mar 08, 2022 | 49.15 | 50.58 | 48.72 | 49.27 | 16,511 | -0.10(-0.20%) |
Mar 07, 2022 | 51.53 | 51.60 | 49.37 | 49.37 | 14,368 | -2.21(-4.28%) |
Mar 04, 2022 | 52.03 | 52.40 | 51.22 | 51.58 | 14,762 | -0.93(-1.78%) |
Mar 03, 2022 | 53.78 | 53.78 | 52.30 | 52.51 | 7,036 | -1.00(-1.86%) |
Mar 02, 2022 | 52.82 | 53.68 | 52.41 | 53.51 | 11,957 | +0.90(+1.71%) |