Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 49.78 | 49.78 | 46.83 | 47.14 | 1,144,834 | -3.32(-6.59%) |
Apr 27, 2023 | 50.36 | 50.74 | 50.03 | 50.46 | 217,120 | +0.19(+0.39%) |
Apr 26, 2023 | 51.22 | 51.65 | 50.05 | 50.27 | 241,030 | -1.24(-2.41%) |
Apr 25, 2023 | 51.77 | 52.49 | 51.35 | 51.51 | 192,686 | -0.64(-1.23%) |
Apr 24, 2023 | 53.30 | 53.64 | 52.04 | 52.15 | 386,258 | -1.06(-1.99%) |
Apr 21, 2023 | 54.44 | 54.44 | 52.79 | 53.20 | 217,026 | -1.06(-1.95%) |
Apr 20, 2023 | 53.86 | 54.57 | 53.78 | 54.26 | 262,662 | +0.30(+0.56%) |
Apr 19, 2023 | 52.88 | 54.00 | 52.49 | 53.96 | 355,883 | +1.31(+2.48%) |
Apr 18, 2023 | 52.59 | 52.97 | 51.87 | 52.65 | 261,455 | +0.06(+0.11%) |
Apr 17, 2023 | 50.94 | 52.87 | 50.94 | 52.59 | 350,193 | +1.65(+3.23%) |
Apr 14, 2023 | 53.35 | 53.83 | 50.38 | 50.94 | 712,423 | -2.26(-4.24%) |
Apr 13, 2023 | 55.02 | 55.02 | 51.35 | 53.20 | 752,244 | -2.21(-3.99%) |
Apr 12, 2023 | 56.04 | 56.44 | 55.22 | 55.41 | 309,713 | -0.57(-1.02%) |
Apr 11, 2023 | 55.98 | 56.65 | 55.72 | 55.98 | 204,329 | +0.09(+0.16%) |
Apr 10, 2023 | 55.54 | 56.86 | 55.39 | 55.90 | 521,774 | +1.21(+2.21%) |
Apr 06, 2023 | 54.49 | 54.86 | 54.05 | 54.68 | 256,565 | +0.40(+0.73%) |
Apr 05, 2023 | 53.23 | 54.47 | 53.23 | 54.29 | 446,232 | +0.79(+1.49%) |
Apr 04, 2023 | 54.46 | 54.83 | 52.39 | 53.49 | 253,949 | -0.44(-0.81%) |
Apr 03, 2023 | 53.08 | 54.17 | 52.86 | 53.93 | 389,990 | +0.97(+1.83%) |
Mar 31, 2023 | 52.71 | 53.18 | 51.91 | 52.96 | 479,128 | +0.68(+1.30%) |
Mar 30, 2023 | 52.98 | 53.41 | 51.72 | 52.28 | 276,034 | -0.46(-0.86%) |
Mar 29, 2023 | 52.15 | 52.87 | 51.71 | 52.74 | 504,230 | +1.24(+2.41%) |
Mar 28, 2023 | 51.37 | 52.24 | 51.19 | 51.50 | 365,232 | -0.27(-0.52%) |
Mar 27, 2023 | 51.95 | 52.17 | 51.10 | 51.77 | 375,337 | +0.58(+1.14%) |
Mar 24, 2023 | 50.09 | 51.62 | 49.62 | 51.19 | 429,094 | +0.44(+0.86%) |
Mar 23, 2023 | 51.85 | 52.51 | 50.49 | 50.75 | 285,027 | -1.08(-2.08%) |
Mar 22, 2023 | 53.80 | 54.08 | 51.78 | 51.83 | 270,233 | -1.98(-3.67%) |
Mar 21, 2023 | 53.95 | 55.02 | 53.58 | 53.80 | 297,055 | +1.14(+2.17%) |
Mar 20, 2023 | 52.09 | 54.22 | 52.09 | 52.66 | 505,415 | +1.15(+2.24%) |
Mar 17, 2023 | 55.59 | 55.63 | 51.13 | 51.51 | 1,108,433 | -4.02(-7.24%) |
Mar 16, 2023 | 53.75 | 55.78 | 53.64 | 55.53 | 345,232 | +1.39(+2.56%) |
Mar 15, 2023 | 54.07 | 55.08 | 52.64 | 54.14 | 681,124 | -2.07(-3.69%) |
Mar 14, 2023 | 55.57 | 56.52 | 54.49 | 56.22 | 539,374 | +2.40(+4.47%) |
Mar 13, 2023 | 54.40 | 54.59 | 53.29 | 53.81 | 461,022 | -2.15(-3.84%) |
Mar 10, 2023 | 57.06 | 57.54 | 55.66 | 55.96 | 502,458 | -1.38(-2.40%) |
Mar 09, 2023 | 59.26 | 59.26 | 56.85 | 57.34 | 495,852 | -1.88(-3.17%) |
Mar 08, 2023 | 58.23 | 59.34 | 57.97 | 59.22 | 578,795 | +1.03(+1.76%) |
Mar 07, 2023 | 59.49 | 59.94 | 58.15 | 58.19 | 332,441 | -1.29(-2.17%) |
Mar 06, 2023 | 60.96 | 61.63 | 59.05 | 59.48 | 481,400 | -1.50(-2.46%) |
Mar 03, 2023 | 59.19 | 61.20 | 58.65 | 60.98 | 339,035 | +1.83(+3.10%) |
Mar 02, 2023 | 59.14 | 59.25 | 58.17 | 59.15 | 305,891 | -0.42(-0.70%) |
Mar 01, 2023 | 59.54 | 60.07 | 58.93 | 59.57 | 517,021 | -0.12(-0.19%) |
Feb 28, 2023 | 59.94 | 60.77 | 59.62 | 59.68 | 532,486 | -0.27(-0.45%) |
Feb 27, 2023 | 60.59 | 61.52 | 59.87 | 59.96 | 316,539 | -0.27(-0.45%) |
Feb 24, 2023 | 61.15 | 61.39 | 60.21 | 60.23 | 418,089 | -1.43(-2.33%) |
Feb 23, 2023 | 61.93 | 62.27 | 60.99 | 61.66 | 260,342 | -0.26(-0.42%) |
Feb 22, 2023 | 61.94 | 62.63 | 61.73 | 61.92 | 257,156 | -0.25(-0.41%) |
Feb 21, 2023 | 62.83 | 63.46 | 61.94 | 62.17 | 286,903 | -1.31(-2.06%) |
Feb 17, 2023 | 62.92 | 63.93 | 62.35 | 63.48 | 319,807 | +0.55(+0.88%) |
Feb 16, 2023 | 62.90 | 63.32 | 62.52 | 62.93 | 221,305 | -0.26(-0.41%) |
Feb 15, 2023 | 61.64 | 63.38 | 61.52 | 63.19 | 261,181 | +1.33(+2.15%) |
Feb 14, 2023 | 62.15 | 62.65 | 61.42 | 61.86 | 291,199 | -0.53(-0.85%) |
Feb 13, 2023 | 62.67 | 62.89 | 62.09 | 62.40 | 277,586 | -0.18(-0.29%) |
Feb 10, 2023 | 61.53 | 62.82 | 61.24 | 62.58 | 275,341 | +1.00(+1.62%) |
Feb 09, 2023 | 64.95 | 64.99 | 61.47 | 61.58 | 622,261 | -2.92(-4.53%) |
Feb 08, 2023 | 65.42 | 65.54 | 63.97 | 64.50 | 609,249 | -1.11(-1.69%) |
Feb 07, 2023 | 61.71 | 65.71 | 61.39 | 65.61 | 1,072,367 | +5.95(+9.97%) |
Feb 06, 2023 | 58.63 | 60.07 | 58.35 | 59.66 | 586,113 | +0.85(+1.44%) |
Feb 03, 2023 | 55.70 | 60.49 | 55.70 | 58.82 | 956,411 | +4.23(+7.75%) |
Feb 02, 2023 | 55.66 | 55.88 | 53.91 | 54.58 | 544,526 | -0.96(-1.74%) |
Feb 01, 2023 | 56.03 | 56.98 | 54.85 | 55.55 | 614,743 | -1.08(-1.91%) |
Jan 31, 2023 | 55.06 | 56.75 | 55.06 | 56.63 | 513,879 | +1.84(+3.36%) |
Jan 30, 2023 | 54.66 | 55.34 | 53.95 | 54.79 | 661,552 | +0.91(+1.68%) |
Jan 27, 2023 | 52.79 | 54.48 | 52.38 | 53.88 | 568,207 | +0.82(+1.54%) |
Jan 26, 2023 | 54.64 | 55.56 | 51.03 | 53.06 | 594,319 | -1.27(-2.34%) |
Jan 25, 2023 | 52.31 | 54.34 | 52.13 | 54.33 | 250,133 | +1.80(+3.43%) |
Jan 24, 2023 | 51.65 | 53.27 | 51.65 | 52.53 | 277,454 | +0.26(+0.50%) |
Jan 23, 2023 | 51.94 | 52.43 | 51.64 | 52.27 | 128,878 | +0.55(+1.06%) |
Jan 20, 2023 | 51.33 | 51.73 | 50.85 | 51.72 | 239,368 | +0.71(+1.40%) |
Jan 19, 2023 | 50.87 | 51.60 | 50.46 | 51.01 | 268,698 | -0.44(-0.86%) |
Jan 18, 2023 | 52.47 | 53.33 | 51.43 | 51.45 | 240,454 | -1.18(-2.24%) |
Jan 17, 2023 | 53.55 | 54.12 | 52.56 | 52.63 | 283,089 | -1.19(-2.20%) |
Jan 13, 2023 | 53.29 | 54.63 | 53.11 | 53.81 | 605,409 | +0.31(+0.58%) |
Jan 12, 2023 | 52.85 | 53.89 | 52.33 | 53.50 | 439,738 | +0.80(+1.52%) |
Jan 11, 2023 | 53.67 | 54.33 | 52.52 | 52.70 | 624,358 | -1.06(-1.97%) |
Jan 10, 2023 | 53.47 | 54.94 | 53.21 | 53.76 | 695,516 | +0.39(+0.72%) |
Jan 09, 2023 | 52.63 | 54.33 | 52.34 | 53.38 | 490,684 | +0.68(+1.30%) |
Jan 06, 2023 | 49.89 | 52.72 | 49.75 | 52.69 | 390,084 | +2.97(+5.97%) |
Jan 05, 2023 | 48.47 | 49.75 | 48.35 | 49.72 | 215,949 | +1.06(+2.18%) |
Jan 04, 2023 | 47.80 | 48.70 | 47.35 | 48.66 | 230,328 | +1.39(+2.94%) |
Jan 03, 2023 | 47.78 | 47.94 | 46.33 | 47.27 | 334,006 | -0.16(-0.35%) |
Dec 30, 2022 | 47.30 | 47.77 | 46.83 | 47.44 | 326,078 | -0.35(-0.73%) |
Dec 29, 2022 | 47.98 | 48.33 | 47.65 | 47.79 | 231,651 | +0.21(+0.45%) |
Dec 28, 2022 | 48.14 | 48.36 | 47.18 | 47.57 | 321,446 | -0.27(-0.56%) |
Dec 27, 2022 | 48.96 | 48.96 | 47.32 | 47.84 | 420,431 | -0.87(-1.78%) |
Dec 23, 2022 | 50.03 | 50.04 | 48.30 | 48.71 | 442,132 | -1.18(-2.36%) |
Dec 22, 2022 | 51.00 | 51.00 | 49.49 | 49.89 | 252,806 | -1.11(-2.17%) |
Dec 21, 2022 | 50.72 | 51.48 | 50.63 | 51.00 | 419,311 | +0.96(+1.93%) |
Dec 20, 2022 | 49.65 | 50.97 | 49.65 | 50.03 | 529,626 | +0.59(+1.19%) |
Dec 19, 2022 | 49.07 | 49.98 | 48.76 | 49.44 | 250,256 | +0.24(+0.49%) |
Dec 16, 2022 | 48.93 | 49.85 | 48.39 | 49.20 | 764,415 | -0.17(-0.35%) |
Dec 15, 2022 | 50.08 | 50.65 | 49.33 | 49.38 | 386,333 | -1.47(-2.88%) |
Dec 14, 2022 | 51.52 | 52.37 | 50.58 | 50.84 | 345,205 | -0.51(-1.00%) |
Dec 13, 2022 | 53.00 | 53.18 | 51.15 | 51.35 | 434,719 | -0.23(-0.45%) |
Dec 12, 2022 | 52.83 | 53.17 | 51.36 | 51.58 | 385,535 | -1.28(-2.43%) |
Dec 09, 2022 | 54.13 | 55.15 | 52.85 | 52.87 | 482,238 | -1.65(-3.02%) |
Dec 08, 2022 | 52.51 | 54.59 | 51.96 | 54.52 | 528,150 | +2.35(+4.51%) |
Dec 07, 2022 | 52.50 | 53.31 | 50.86 | 52.16 | 491,254 | -0.79(-1.49%) |
Dec 06, 2022 | 53.82 | 53.82 | 52.13 | 52.95 | 467,419 | -0.81(-1.51%) |
Dec 05, 2022 | 54.40 | 54.40 | 52.82 | 53.76 | 261,878 | -1.19(-2.16%) |
Dec 02, 2022 | 53.54 | 55.09 | 53.54 | 54.95 | 184,581 | +0.91(+1.68%) |
Dec 01, 2022 | 55.15 | 56.23 | 53.98 | 54.04 | 225,225 | -0.84(-1.53%) |
Nov 30, 2022 | 53.52 | 54.90 | 52.55 | 54.88 | 395,617 | +1.26(+2.36%) |
Nov 29, 2022 | 52.08 | 53.68 | 52.08 | 53.62 | 192,938 | +1.33(+2.54%) |
Nov 28, 2022 | 51.82 | 52.31 | 51.62 | 52.29 | 178,755 | -0.05(-0.09%) |
Nov 25, 2022 | 52.08 | 52.56 | 51.87 | 52.34 | 62,356 | +0.67(+1.29%) |
Nov 23, 2022 | 52.50 | 52.74 | 51.58 | 51.67 | 137,216 | -0.85(-1.62%) |
Nov 22, 2022 | 51.76 | 52.93 | 51.76 | 52.52 | 278,940 | +0.85(+1.64%) |
Nov 21, 2022 | 51.57 | 52.17 | 51.39 | 51.67 | 161,896 | -0.12(-0.22%) |
Nov 18, 2022 | 53.37 | 54.06 | 51.57 | 51.79 | 199,545 | -0.74(-1.41%) |
Nov 17, 2022 | 51.25 | 52.95 | 51.25 | 52.53 | 193,218 | +0.59(+1.13%) |
Nov 16, 2022 | 51.74 | 52.24 | 50.72 | 51.94 | 142,720 | +0.10(+0.19%) |
Nov 15, 2022 | 51.67 | 52.33 | 51.16 | 51.84 | 185,890 | +0.75(+1.47%) |
Nov 14, 2022 | 53.03 | 53.27 | 50.96 | 51.09 | 269,426 | -2.11(-3.97%) |
Nov 11, 2022 | 53.22 | 53.88 | 52.46 | 53.20 | 379,181 | +0.55(+1.04%) |
Nov 10, 2022 | 53.09 | 53.44 | 52.25 | 52.66 | 256,544 | +1.44(+2.81%) |
Nov 09, 2022 | 52.14 | 52.38 | 50.83 | 51.22 | 317,491 | -1.58(-3.00%) |
Nov 08, 2022 | 53.53 | 53.70 | 52.49 | 52.80 | 624,151 | -0.73(-1.36%) |
Nov 07, 2022 | 53.72 | 54.10 | 52.46 | 53.53 | 427,492 | -0.25(-0.46%) |
Nov 04, 2022 | 49.52 | 55.98 | 49.52 | 53.78 | 1,185,408 | +6.23(+13.11%) |
Nov 03, 2022 | 43.95 | 49.59 | 43.37 | 47.55 | 585,013 | +3.35(+7.57%) |
Nov 02, 2022 | 45.19 | 46.05 | 44.12 | 44.20 | 307,795 | -1.29(-2.85%) |
Nov 01, 2022 | 46.26 | 46.80 | 45.42 | 45.50 | 294,193 | -0.21(-0.46%) |
Oct 31, 2022 | 44.78 | 45.91 | 44.55 | 45.71 | 294,582 | +0.61(+1.36%) |
Oct 28, 2022 | 44.11 | 45.22 | 43.71 | 45.09 | 145,140 | +1.36(+3.11%) |
Oct 27, 2022 | 43.62 | 44.76 | 43.51 | 43.73 | 172,509 | +0.58(+1.36%) |
Oct 26, 2022 | 43.36 | 43.81 | 42.91 | 43.15 | 133,382 | +0.09(+0.20%) |
Oct 25, 2022 | 41.60 | 43.39 | 41.60 | 43.06 | 174,943 | +1.11(+2.65%) |
Oct 24, 2022 | 41.22 | 42.21 | 41.22 | 41.95 | 267,941 | +0.96(+2.34%) |
Oct 21, 2022 | 40.01 | 41.27 | 39.82 | 40.99 | 334,880 | +0.83(+2.08%) |
Oct 20, 2022 | 43.22 | 43.22 | 40.09 | 40.15 | 328,925 | -3.59(-8.20%) |
Oct 19, 2022 | 44.14 | 44.91 | 42.93 | 43.74 | 215,454 | -0.72(-1.62%) |
Oct 18, 2022 | 44.40 | 45.02 | 44.07 | 44.46 | 219,399 | +0.92(+2.11%) |
Oct 17, 2022 | 43.45 | 44.19 | 43.45 | 43.54 | 216,559 | +0.70(+1.63%) |
Oct 14, 2022 | 43.15 | 43.85 | 42.73 | 42.84 | 183,935 | +0.11(+0.25%) |
Oct 13, 2022 | 41.13 | 42.98 | 40.66 | 42.73 | 250,150 | +0.99(+2.37%) |
Oct 12, 2022 | 42.24 | 42.38 | 41.49 | 41.75 | 209,607 | -0.54(-1.27%) |
Oct 11, 2022 | 41.96 | 43.03 | 41.63 | 42.28 | 279,190 | +0.32(+0.75%) |
Oct 10, 2022 | 41.98 | 42.42 | 41.75 | 41.97 | 152,467 | +0.24(+0.57%) |
Oct 07, 2022 | 42.49 | 42.49 | 41.51 | 41.73 | 209,417 | -0.80(-1.87%) |
Oct 06, 2022 | 42.38 | 42.77 | 41.56 | 42.52 | 181,898 | -0.18(-0.43%) |
Oct 05, 2022 | 42.71 | 43.69 | 42.62 | 42.71 | 334,269 | -0.67(-1.55%) |
Oct 04, 2022 | 41.16 | 43.42 | 41.16 | 43.38 | 378,071 | +2.90(+7.15%) |
Oct 03, 2022 | 39.79 | 40.77 | 38.97 | 40.48 | 208,899 | +0.92(+2.33%) |
Sep 30, 2022 | 40.59 | 41.08 | 39.51 | 39.56 | 286,564 | -0.91(-2.25%) |
Sep 29, 2022 | 40.70 | 40.70 | 39.84 | 40.47 | 205,339 | -0.61(-1.49%) |
Sep 28, 2022 | 40.38 | 41.49 | 40.07 | 41.08 | 222,577 | +1.03(+2.56%) |
Sep 27, 2022 | 40.71 | 40.92 | 39.22 | 40.06 | 251,395 | -0.40(-1.00%) |
Sep 26, 2022 | 42.38 | 42.55 | 40.33 | 40.46 | 272,611 | -1.89(-4.46%) |
Sep 23, 2022 | 42.51 | 42.92 | 42.01 | 42.35 | 191,749 | -0.64(-1.49%) |
Sep 22, 2022 | 43.79 | 43.79 | 42.46 | 42.99 | 170,363 | -0.58(-1.34%) |
Sep 21, 2022 | 44.26 | 44.99 | 43.58 | 43.58 | 205,081 | -0.52(-1.17%) |
Sep 20, 2022 | 44.52 | 45.22 | 43.51 | 44.10 | 296,931 | -0.66(-1.48%) |
Sep 19, 2022 | 43.98 | 45.03 | 43.88 | 44.76 | 322,774 | +0.33(+0.73%) |
Sep 16, 2022 | 44.56 | 44.90 | 43.96 | 44.43 | 1,050,803 | -0.50(-1.11%) |
Sep 15, 2022 | 45.04 | 45.41 | 44.21 | 44.93 | 361,910 | -0.35(-0.76%) |
Sep 14, 2022 | 44.43 | 45.33 | 43.76 | 45.27 | 411,476 | +0.81(+1.81%) |
Sep 13, 2022 | 45.74 | 46.13 | 44.26 | 44.47 | 198,207 | -2.02(-4.35%) |
Sep 12, 2022 | 46.96 | 47.22 | 45.96 | 46.49 | 398,443 | -0.14(-0.31%) |
Sep 09, 2022 | 46.92 | 47.47 | 46.45 | 46.64 | 255,637 | -0.06(-0.12%) |
Sep 08, 2022 | 45.11 | 46.71 | 44.71 | 46.69 | 214,546 | +1.39(+3.07%) |
Sep 07, 2022 | 44.06 | 45.43 | 43.68 | 45.30 | 261,998 | +1.39(+3.17%) |
Sep 06, 2022 | 44.10 | 44.30 | 43.04 | 43.91 | 505,095 | +0.00(+0.00%) |
Sep 02, 2022 | 44.11 | 44.75 | 43.51 | 43.91 | 313,612 | -0.19(-0.43%) |
Sep 01, 2022 | 44.07 | 44.12 | 43.06 | 44.11 | 219,036 | +0.00(+0.00%) |
Aug 31, 2022 | 44.61 | 44.64 | 43.88 | 44.11 | 251,745 | -0.25(-0.56%) |
Aug 30, 2022 | 45.00 | 45.00 | 44.23 | 44.35 | 176,737 | -0.65(-1.45%) |
Aug 29, 2022 | 44.86 | 45.13 | 44.11 | 45.01 | 198,665 | -0.21(-0.47%) |
Aug 26, 2022 | 47.03 | 47.10 | 45.05 | 45.22 | 157,495 | -1.78(-3.79%) |
Aug 25, 2022 | 46.12 | 47.22 | 46.01 | 47.00 | 185,796 | +0.77(+1.66%) |
Aug 24, 2022 | 45.36 | 46.29 | 44.90 | 46.23 | 249,261 | +0.89(+1.97%) |
Aug 23, 2022 | 45.52 | 45.52 | 44.84 | 45.34 | 179,948 | +0.19(+0.42%) |
Aug 22, 2022 | 45.99 | 46.25 | 44.99 | 45.15 | 198,756 | -1.59(-3.41%) |
Aug 19, 2022 | 47.04 | 47.56 | 46.49 | 46.74 | 334,251 | -0.35(-0.73%) |
Aug 18, 2022 | 46.84 | 47.21 | 46.17 | 47.09 | 270,733 | +0.18(+0.39%) |
Aug 17, 2022 | 46.23 | 47.06 | 46.21 | 46.90 | 252,950 | +0.16(+0.35%) |
Aug 16, 2022 | 45.34 | 46.97 | 45.34 | 46.74 | 205,437 | +0.78(+1.69%) |
Aug 15, 2022 | 45.34 | 46.55 | 45.34 | 45.97 | 162,912 | +0.35(+0.78%) |
Aug 12, 2022 | 44.54 | 45.91 | 44.54 | 45.61 | 186,121 | +1.00(+2.23%) |
Aug 11, 2022 | 43.62 | 44.71 | 43.62 | 44.61 | 228,052 | +1.39(+3.22%) |
Aug 10, 2022 | 43.03 | 43.42 | 42.92 | 43.22 | 134,737 | +0.56(+1.32%) |
Aug 09, 2022 | 42.71 | 42.85 | 42.06 | 42.66 | 173,243 | +0.26(+0.61%) |
Aug 08, 2022 | 41.77 | 43.12 | 41.77 | 42.40 | 265,461 | +0.75(+1.81%) |
Aug 05, 2022 | 40.15 | 41.69 | 40.04 | 41.65 | 206,450 | +1.06(+2.60%) |
Aug 04, 2022 | 41.61 | 41.63 | 40.37 | 40.59 | 272,829 | -1.02(-2.45%) |
Aug 03, 2022 | 41.10 | 41.95 | 40.14 | 41.61 | 414,849 | +0.98(+2.41%) |
Aug 02, 2022 | 42.85 | 43.93 | 39.64 | 40.63 | 856,770 | -3.53(-8.00%) |
Aug 01, 2022 | 44.32 | 44.37 | 42.69 | 44.17 | 307,874 | -0.41(-0.92%) |
Jul 29, 2022 | 45.22 | 45.74 | 44.45 | 44.58 | 437,308 | -0.53(-1.18%) |
Jul 28, 2022 | 45.35 | 45.54 | 44.15 | 45.11 | 223,925 | -0.21(-0.46%) |
Jul 27, 2022 | 45.88 | 45.88 | 44.52 | 45.32 | 244,976 | -0.10(-0.21%) |
Jul 26, 2022 | 45.80 | 46.40 | 45.14 | 45.41 | 208,543 | -0.85(-1.83%) |
Jul 25, 2022 | 45.31 | 46.58 | 45.03 | 46.26 | 246,027 | +1.24(+2.75%) |
Jul 22, 2022 | 45.49 | 45.84 | 44.63 | 45.02 | 172,164 | -0.29(-0.63%) |
Jul 21, 2022 | 46.34 | 46.34 | 44.34 | 45.31 | 251,750 | -1.03(-2.22%) |
Jul 20, 2022 | 45.87 | 46.89 | 45.87 | 46.34 | 288,019 | +0.54(+1.19%) |
Jul 19, 2022 | 44.97 | 46.14 | 44.94 | 45.79 | 251,426 | +1.47(+3.31%) |
Jul 18, 2022 | 45.63 | 46.26 | 44.30 | 44.33 | 224,413 | -1.05(-2.31%) |
Jul 15, 2022 | 46.14 | 46.14 | 44.98 | 45.38 | 176,327 | +0.16(+0.36%) |
Jul 14, 2022 | 46.04 | 46.04 | 44.17 | 45.21 | 313,986 | -1.89(-4.00%) |
Jul 13, 2022 | 47.56 | 48.19 | 47.03 | 47.10 | 268,778 | -0.85(-1.77%) |
Jul 12, 2022 | 46.83 | 48.38 | 46.82 | 47.95 | 312,914 | +0.92(+1.96%) |
Jul 11, 2022 | 47.32 | 47.63 | 46.54 | 47.02 | 160,193 | -0.62(-1.30%) |
Jul 08, 2022 | 47.93 | 48.94 | 47.59 | 47.64 | 182,091 | -0.62(-1.28%) |
Jul 07, 2022 | 48.15 | 48.86 | 47.99 | 48.26 | 248,022 | +0.57(+1.20%) |
Jul 06, 2022 | 47.25 | 48.03 | 46.41 | 47.69 | 265,108 | +0.51(+1.09%) |
Jul 05, 2022 | 45.78 | 47.23 | 45.13 | 47.18 | 408,216 | +0.41(+0.88%) |
Jul 01, 2022 | 45.92 | 46.89 | 45.17 | 46.77 | 203,198 | +1.14(+2.51%) |
Jun 30, 2022 | 44.89 | 45.91 | 44.72 | 45.62 | 331,172 | +0.17(+0.38%) |
Jun 29, 2022 | 45.73 | 45.75 | 45.17 | 45.45 | 177,894 | -0.08(-0.17%) |
Jun 28, 2022 | 46.18 | 47.05 | 45.34 | 45.53 | 267,050 | -0.12(-0.27%) |
Jun 27, 2022 | 46.19 | 46.28 | 45.49 | 45.65 | 209,193 | -0.56(-1.22%) |
Jun 24, 2022 | 43.14 | 46.42 | 43.14 | 46.21 | 711,900 | +3.42(+7.99%) |
Jun 23, 2022 | 42.62 | 43.75 | 42.38 | 42.79 | 246,471 | +0.10(+0.22%) |
Jun 22, 2022 | 41.61 | 43.04 | 41.61 | 42.70 | 319,826 | +0.55(+1.31%) |
Jun 21, 2022 | 42.39 | 43.49 | 42.00 | 42.15 | 460,920 | -0.01(-0.02%) |
Jun 17, 2022 | 43.50 | 43.97 | 41.97 | 42.16 | 686,098 | -0.81(-1.88%) |
Jun 16, 2022 | 43.49 | 43.49 | 41.88 | 42.97 | 469,355 | -1.73(-3.88%) |
Jun 15, 2022 | 44.54 | 45.65 | 44.09 | 44.70 | 313,637 | +0.14(+0.32%) |
Jun 14, 2022 | 45.88 | 46.24 | 44.19 | 44.56 | 218,002 | -1.01(-2.22%) |
Jun 13, 2022 | 46.10 | 46.52 | 45.34 | 45.57 | 214,210 | -1.45(-3.08%) |
Jun 10, 2022 | 47.51 | 47.51 | 46.78 | 47.01 | 157,925 | -1.27(-2.62%) |
Jun 09, 2022 | 49.61 | 49.61 | 48.27 | 48.28 | 167,762 | -1.43(-2.87%) |
Jun 08, 2022 | 49.83 | 50.30 | 49.22 | 49.71 | 228,042 | -0.22(-0.44%) |
Jun 07, 2022 | 48.59 | 50.01 | 48.57 | 49.93 | 186,097 | +1.06(+2.16%) |
Jun 06, 2022 | 49.26 | 49.98 | 48.77 | 48.87 | 268,612 | +0.18(+0.37%) |
Jun 03, 2022 | 49.22 | 49.82 | 48.62 | 48.69 | 158,270 | -1.01(-2.03%) |
Jun 02, 2022 | 49.76 | 49.77 | 48.88 | 49.70 | 250,830 | +0.47(+0.95%) |
Jun 01, 2022 | 50.26 | 50.74 | 48.43 | 49.23 | 384,447 | -1.09(-2.16%) |
May 31, 2022 | 49.34 | 50.73 | 49.02 | 50.32 | 315,531 | +0.44(+0.88%) |
May 27, 2022 | 48.98 | 50.01 | 48.76 | 49.88 | 155,219 | +0.71(+1.45%) |
May 26, 2022 | 48.60 | 49.53 | 48.60 | 49.17 | 250,938 | +0.79(+1.63%) |
May 25, 2022 | 47.03 | 48.51 | 46.98 | 48.38 | 270,313 | +1.28(+2.71%) |
May 24, 2022 | 46.45 | 47.12 | 45.01 | 47.10 | 249,421 | +0.73(+1.58%) |
May 23, 2022 | 45.10 | 47.00 | 44.76 | 46.37 | 313,718 | +1.76(+3.95%) |
May 20, 2022 | 46.11 | 46.37 | 43.76 | 44.60 | 354,714 | -1.19(-2.60%) |
May 19, 2022 | 45.90 | 46.60 | 45.16 | 45.79 | 330,000 | -0.42(-0.91%) |
May 18, 2022 | 45.79 | 46.84 | 45.79 | 46.21 | 251,779 | -0.09(-0.19%) |
May 17, 2022 | 45.44 | 46.39 | 45.00 | 46.30 | 244,472 | +1.56(+3.49%) |
May 16, 2022 | 44.56 | 44.98 | 44.18 | 44.74 | 215,371 | +0.41(+0.92%) |
May 13, 2022 | 43.37 | 44.78 | 43.37 | 44.33 | 280,891 | +0.87(+1.99%) |
May 12, 2022 | 43.90 | 43.90 | 42.88 | 43.46 | 349,731 | -0.55(-1.25%) |
May 11, 2022 | 45.32 | 45.85 | 43.65 | 44.01 | 402,792 | -1.15(-2.56%) |
May 10, 2022 | 45.85 | 45.88 | 44.41 | 45.16 | 417,935 | -0.18(-0.40%) |
May 09, 2022 | 45.59 | 45.94 | 44.36 | 45.34 | 552,184 | -0.73(-1.58%) |
May 06, 2022 | 47.18 | 47.41 | 45.50 | 46.07 | 463,615 | -1.05(-2.23%) |
May 05, 2022 | 48.47 | 49.24 | 46.81 | 47.12 | 497,621 | -1.59(-3.26%) |
May 04, 2022 | 48.81 | 49.40 | 47.49 | 48.71 | 949,505 | -0.25(-0.50%) |
May 03, 2022 | 46.27 | 50.56 | 46.21 | 48.96 | 1,038,504 | +4.41(+9.90%) |