Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.58 | 41.93 | 41.52 | 41.88 | 42,549 | +0.56(+1.35%) |
Apr 27, 2023 | 41.03 | 41.54 | 40.80 | 41.32 | 81,014 | +0.40(+0.97%) |
Apr 26, 2023 | 41.40 | 41.40 | 40.85 | 40.93 | 49,692 | +0.46(+1.13%) |
Apr 25, 2023 | 41.11 | 41.11 | 40.31 | 40.47 | 217,508 | -1.29(-3.10%) |
Apr 24, 2023 | 42.19 | 42.22 | 41.60 | 41.76 | 309,411 | -0.79(-1.85%) |
Apr 21, 2023 | 42.77 | 42.77 | 42.28 | 42.55 | 210,025 | -1.19(-2.73%) |
Apr 20, 2023 | 43.93 | 44.35 | 43.64 | 43.74 | 312,891 | -0.20(-0.45%) |
Apr 19, 2023 | 43.79 | 44.16 | 43.61 | 43.94 | 171,089 | -0.59(-1.32%) |
Apr 18, 2023 | 44.74 | 44.86 | 44.31 | 44.53 | 103,000 | -0.18(-0.40%) |
Apr 17, 2023 | 44.56 | 44.73 | 44.31 | 44.71 | 178,753 | +0.60(+1.35%) |
Apr 14, 2023 | 44.40 | 44.62 | 43.96 | 44.11 | 97,986 | -0.63(-1.40%) |
Apr 13, 2023 | 44.46 | 44.88 | 44.46 | 44.74 | 475,900 | +0.54(+1.22%) |
Apr 12, 2023 | 45.09 | 45.11 | 44.14 | 44.20 | 273,737 | -1.17(-2.59%) |
Apr 11, 2023 | 45.71 | 45.89 | 45.36 | 45.37 | 109,486 | -0.20(-0.44%) |
Apr 10, 2023 | 45.27 | 45.65 | 45.17 | 45.57 | 183,955 | -0.78(-1.67%) |
Apr 06, 2023 | 45.93 | 46.51 | 45.75 | 46.35 | 130,139 | +0.56(+1.22%) |
Apr 05, 2023 | 46.33 | 46.43 | 45.53 | 45.79 | 54,315 | -0.77(-1.64%) |
Apr 04, 2023 | 46.55 | 46.70 | 46.24 | 46.56 | 88,973 | -0.36(-0.76%) |
Apr 03, 2023 | 46.95 | 47.11 | 46.71 | 46.91 | 162,475 | +0.58(+1.24%) |
Mar 31, 2023 | 46.49 | 46.77 | 46.12 | 46.34 | 159,818 | -0.42(-0.89%) |
Mar 30, 2023 | 46.43 | 46.90 | 46.35 | 46.75 | 108,968 | +0.75(+1.62%) |
Mar 29, 2023 | 45.74 | 46.20 | 45.61 | 46.01 | 49,370 | +0.35(+0.76%) |
Mar 28, 2023 | 45.41 | 45.80 | 45.17 | 45.66 | 86,437 | +0.79(+1.75%) |
Mar 27, 2023 | 44.88 | 44.99 | 44.51 | 44.88 | 219,096 | -0.94(-2.06%) |
Mar 24, 2023 | 45.67 | 46.15 | 45.62 | 45.82 | 67,667 | +0.35(+0.77%) |
Mar 23, 2023 | 45.63 | 46.40 | 45.31 | 45.47 | 344,352 | +1.85(+4.24%) |
Mar 22, 2023 | 43.78 | 44.17 | 43.31 | 43.62 | 124,312 | -0.16(-0.36%) |
Mar 21, 2023 | 43.71 | 43.93 | 43.45 | 43.78 | 47,502 | +0.42(+0.96%) |
Mar 20, 2023 | 42.97 | 43.86 | 42.56 | 43.36 | 55,301 | -0.34(-0.77%) |
Mar 17, 2023 | 44.06 | 44.25 | 43.49 | 43.70 | 196,622 | +0.52(+1.20%) |
Mar 16, 2023 | 41.97 | 43.36 | 41.97 | 43.18 | 282,967 | +0.64(+1.50%) |
Mar 15, 2023 | 42.31 | 42.76 | 41.97 | 42.55 | 182,783 | -1.02(-2.35%) |
Mar 14, 2023 | 43.16 | 43.60 | 42.90 | 43.57 | 65,535 | +0.55(+1.27%) |
Mar 13, 2023 | 42.22 | 43.48 | 42.22 | 43.03 | 184,665 | +0.79(+1.86%) |
Mar 10, 2023 | 41.95 | 42.60 | 41.88 | 42.24 | 72,563 | +0.17(+0.40%) |
Mar 09, 2023 | 42.98 | 42.99 | 41.90 | 42.07 | 359,601 | -1.55(-3.56%) |
Mar 08, 2023 | 43.42 | 43.84 | 43.41 | 43.62 | 88,252 | +0.00(+0.00%) |
Mar 07, 2023 | 44.20 | 44.26 | 43.59 | 43.62 | 99,933 | -1.74(-3.84%) |
Mar 06, 2023 | 45.76 | 46.02 | 45.14 | 45.36 | 124,091 | -0.79(-1.70%) |
Mar 03, 2023 | 45.77 | 46.27 | 45.73 | 46.15 | 193,080 | +0.42(+0.91%) |
Mar 02, 2023 | 44.44 | 45.92 | 44.33 | 45.73 | 169,965 | +0.78(+1.73%) |
Mar 01, 2023 | 45.40 | 45.75 | 44.75 | 44.95 | 557,854 | +1.74(+4.03%) |
Feb 28, 2023 | 43.23 | 43.74 | 43.15 | 43.21 | 76,756 | -0.11(-0.25%) |
Feb 27, 2023 | 43.46 | 43.59 | 43.15 | 43.32 | 158,324 | +0.55(+1.28%) |
Feb 24, 2023 | 42.83 | 43.21 | 42.52 | 42.78 | 131,310 | -1.29(-2.93%) |
Feb 23, 2023 | 44.86 | 44.86 | 43.72 | 44.07 | 82,218 | -0.02(-0.04%) |
Feb 22, 2023 | 44.58 | 44.89 | 43.97 | 44.09 | 134,570 | -0.24(-0.54%) |
Feb 21, 2023 | 44.49 | 44.93 | 44.28 | 44.33 | 154,791 | -0.97(-2.15%) |
Feb 17, 2023 | 45.47 | 45.49 | 45.04 | 45.30 | 229,617 | -1.52(-3.25%) |
Feb 16, 2023 | 46.65 | 47.19 | 46.35 | 46.82 | 197,351 | -0.35(-0.74%) |
Feb 15, 2023 | 46.74 | 47.22 | 46.53 | 47.17 | 315,747 | +0.07(+0.15%) |
Feb 14, 2023 | 46.72 | 47.22 | 46.34 | 47.10 | 124,813 | -0.43(-0.90%) |
Feb 13, 2023 | 47.30 | 47.89 | 46.87 | 47.53 | 247,598 | +1.06(+2.29%) |
Feb 10, 2023 | 46.89 | 47.04 | 46.08 | 46.47 | 145,852 | -1.82(-3.77%) |
Feb 09, 2023 | 48.82 | 49.06 | 48.14 | 48.29 | 98,628 | +1.12(+2.38%) |
Feb 08, 2023 | 47.54 | 47.59 | 46.76 | 47.16 | 134,721 | -1.16(-2.41%) |
Feb 07, 2023 | 48.24 | 48.65 | 47.74 | 48.33 | 133,197 | +0.58(+1.21%) |
Feb 06, 2023 | 47.30 | 47.89 | 46.98 | 47.75 | 102,106 | -0.78(-1.60%) |
Feb 03, 2023 | 49.40 | 49.65 | 48.47 | 48.53 | 256,497 | -1.25(-2.52%) |
Feb 02, 2023 | 50.22 | 50.22 | 49.45 | 49.78 | 279,283 | -0.37(-0.73%) |
Feb 01, 2023 | 49.26 | 50.45 | 49.26 | 50.15 | 259,306 | +1.84(+3.81%) |
Jan 31, 2023 | 47.97 | 48.56 | 47.73 | 48.31 | 440,252 | -0.32(-0.65%) |
Jan 30, 2023 | 49.05 | 49.07 | 48.07 | 48.62 | 961,935 | -2.06(-4.06%) |
Jan 27, 2023 | 50.72 | 50.91 | 50.18 | 50.68 | 142,067 | -0.10(-0.20%) |
Jan 26, 2023 | 50.22 | 50.86 | 49.91 | 50.78 | 375,228 | +1.33(+2.70%) |
Jan 25, 2023 | 49.15 | 49.59 | 48.62 | 49.45 | 89,445 | +0.06(+0.12%) |
Jan 24, 2023 | 49.23 | 49.56 | 49.05 | 49.39 | 875,223 | -0.10(-0.20%) |
Jan 23, 2023 | 49.43 | 49.72 | 48.98 | 49.49 | 245,584 | +0.68(+1.39%) |
Jan 20, 2023 | 48.09 | 48.88 | 47.86 | 48.81 | 336,507 | +1.51(+3.20%) |
Jan 19, 2023 | 47.37 | 47.68 | 47.07 | 47.30 | 99,017 | +0.58(+1.23%) |
Jan 18, 2023 | 48.14 | 48.33 | 46.55 | 46.73 | 1,274,298 | -0.81(-1.69%) |
Jan 17, 2023 | 47.63 | 47.64 | 47.10 | 47.53 | 273,124 | -0.41(-0.85%) |
Jan 13, 2023 | 47.26 | 48.04 | 47.03 | 47.94 | 122,322 | +0.65(+1.37%) |
Jan 12, 2023 | 47.35 | 47.37 | 46.57 | 47.29 | 218,281 | -0.49(-1.02%) |
Jan 11, 2023 | 47.70 | 47.84 | 47.02 | 47.78 | 221,326 | -0.26(-0.54%) |
Jan 10, 2023 | 47.93 | 48.09 | 47.44 | 48.04 | 146,181 | +0.39(+0.81%) |
Jan 09, 2023 | 48.24 | 48.62 | 47.58 | 47.65 | 157,491 | -0.14(-0.29%) |
Jan 06, 2023 | 47.56 | 47.96 | 46.87 | 47.79 | 251,350 | +0.11(+0.23%) |
Jan 05, 2023 | 46.97 | 47.89 | 46.64 | 47.68 | 310,399 | +0.17(+0.36%) |
Jan 04, 2023 | 46.75 | 47.64 | 46.36 | 47.51 | 204,251 | +2.29(+5.06%) |
Jan 03, 2023 | 44.92 | 45.77 | 44.92 | 45.22 | 247,082 | +2.06(+4.77%) |
Dec 30, 2022 | 43.13 | 43.59 | 42.94 | 43.16 | 342,572 | -0.94(-2.14%) |
Dec 29, 2022 | 43.46 | 44.11 | 43.04 | 44.11 | 441,546 | +1.24(+2.90%) |
Dec 28, 2022 | 43.78 | 43.86 | 42.53 | 42.87 | 469,525 | -1.33(-3.02%) |
Dec 27, 2022 | 43.11 | 44.49 | 42.97 | 44.20 | 890,589 | +2.10(+4.98%) |
Dec 23, 2022 | 42.57 | 42.57 | 41.88 | 42.10 | 100,482 | -0.41(-0.96%) |
Dec 22, 2022 | 42.86 | 43.05 | 42.25 | 42.51 | 372,521 | -0.31(-0.72%) |
Dec 21, 2022 | 41.95 | 42.91 | 41.61 | 42.82 | 151,505 | +0.85(+2.01%) |
Dec 20, 2022 | 41.56 | 42.44 | 41.37 | 41.97 | 132,945 | -0.63(-1.47%) |
Dec 19, 2022 | 42.97 | 42.97 | 42.38 | 42.60 | 164,350 | -0.32(-0.73%) |
Dec 16, 2022 | 43.31 | 43.48 | 42.75 | 42.91 | 111,562 | -0.38(-0.87%) |
Dec 15, 2022 | 44.57 | 44.88 | 42.88 | 43.29 | 250,387 | -0.99(-2.24%) |
Dec 14, 2022 | 44.13 | 44.57 | 43.75 | 44.28 | 213,979 | +0.31(+0.70%) |
Dec 13, 2022 | 44.70 | 45.19 | 43.77 | 43.98 | 277,326 | +0.86(+2.01%) |
Dec 12, 2022 | 43.66 | 43.66 | 42.64 | 43.11 | 165,021 | -1.08(-2.45%) |
Dec 09, 2022 | 44.71 | 44.72 | 44.10 | 44.19 | 100,069 | +0.18(+0.41%) |
Dec 08, 2022 | 43.63 | 44.16 | 43.37 | 44.02 | 206,930 | +1.69(+3.99%) |
Dec 07, 2022 | 41.73 | 42.45 | 41.52 | 42.33 | 107,157 | -0.55(-1.27%) |
Dec 06, 2022 | 42.85 | 43.28 | 42.38 | 42.87 | 146,518 | +0.62(+1.46%) |
Dec 05, 2022 | 43.23 | 43.57 | 42.06 | 42.26 | 161,645 | -0.01(-0.02%) |
Dec 02, 2022 | 40.65 | 42.53 | 40.19 | 42.27 | 171,793 | +1.50(+3.68%) |
Dec 01, 2022 | 40.67 | 41.20 | 40.46 | 40.77 | 130,247 | -0.09(-0.22%) |
Nov 30, 2022 | 40.15 | 41.17 | 40.05 | 40.86 | 406,970 | +2.02(+5.19%) |
Nov 29, 2022 | 38.60 | 39.04 | 38.32 | 38.84 | 105,835 | +1.83(+4.94%) |
Nov 28, 2022 | 36.68 | 37.56 | 36.37 | 37.01 | 194,361 | +0.66(+1.80%) |
Nov 25, 2022 | 36.54 | 36.63 | 36.19 | 36.35 | 102,156 | -1.50(-3.96%) |
Nov 23, 2022 | 37.84 | 37.91 | 37.51 | 37.85 | 70,559 | +0.23(+0.61%) |
Nov 22, 2022 | 37.53 | 37.66 | 37.17 | 37.63 | 227,150 | -0.49(-1.28%) |
Nov 21, 2022 | 38.30 | 38.63 | 37.93 | 38.11 | 155,961 | -0.79(-2.02%) |
Nov 18, 2022 | 39.27 | 39.27 | 38.69 | 38.90 | 76,707 | -1.08(-2.71%) |
Nov 17, 2022 | 38.13 | 40.10 | 37.95 | 39.98 | 152,093 | +1.08(+2.78%) |
Nov 16, 2022 | 39.62 | 39.62 | 38.78 | 38.90 | 220,418 | -1.42(-3.52%) |
Nov 15, 2022 | 39.84 | 40.85 | 39.77 | 40.32 | 381,786 | +2.86(+7.64%) |
Nov 14, 2022 | 37.60 | 37.81 | 36.99 | 37.46 | 256,209 | -0.06(-0.16%) |
Nov 11, 2022 | 37.25 | 37.67 | 36.93 | 37.52 | 588,773 | +1.24(+3.42%) |
Nov 10, 2022 | 35.70 | 36.38 | 35.32 | 36.27 | 428,659 | +2.11(+6.17%) |
Nov 09, 2022 | 34.88 | 35.01 | 34.16 | 34.17 | 593,938 | -1.82(-5.05%) |
Nov 08, 2022 | 35.69 | 36.13 | 35.17 | 35.99 | 105,099 | +0.06(+0.17%) |
Nov 07, 2022 | 36.46 | 36.57 | 35.84 | 35.93 | 654,776 | -0.29(-0.80%) |
Nov 04, 2022 | 36.12 | 36.31 | 35.13 | 36.21 | 207,789 | +2.42(+7.18%) |
Nov 03, 2022 | 32.78 | 34.06 | 32.78 | 33.79 | 144,136 | +0.70(+2.10%) |
Nov 02, 2022 | 33.37 | 33.00 | 33.09 | 164,828 | +0.09(+0.27%) | |
Nov 01, 2022 | 33.88 | 34.00 | 32.95 | 33.00 | 154,129 | +1.24(+3.91%) |
Oct 31, 2022 | 31.57 | 32.11 | 31.57 | 31.76 | 168,429 | -0.03(-0.09%) |
Oct 28, 2022 | 31.40 | 31.82 | 31.26 | 31.79 | 118,825 | -0.79(-2.41%) |
Oct 27, 2022 | 32.78 | 33.33 | 32.48 | 32.58 | 100,711 | -1.01(-3.02%) |
Oct 26, 2022 | 32.31 | 34.08 | 32.31 | 33.59 | 222,173 | +2.09(+6.62%) |
Oct 25, 2022 | 31.28 | 32.17 | 31.28 | 31.50 | 302,074 | +0.68(+2.19%) |
Oct 24, 2022 | 30.95 | 31.05 | 29.68 | 30.83 | 854,979 | -3.20(-9.40%) |
Oct 21, 2022 | 33.55 | 34.09 | 33.21 | 34.03 | 60,431 | +0.33(+0.97%) |
Oct 20, 2022 | 33.59 | 34.77 | 33.54 | 33.70 | 265,735 | +0.49(+1.47%) |
Oct 19, 2022 | 33.96 | 34.05 | 32.91 | 33.21 | 967,520 | -1.73(-4.95%) |
Oct 18, 2022 | 35.45 | 35.82 | 34.77 | 34.94 | 99,866 | -0.02(-0.06%) |
Oct 17, 2022 | 34.54 | 35.37 | 34.54 | 34.96 | 203,354 | +1.34(+3.99%) |
Oct 14, 2022 | 34.57 | 34.58 | 33.54 | 33.62 | 114,605 | -0.43(-1.25%) |
Oct 13, 2022 | 32.93 | 34.30 | 32.79 | 34.05 | 394,852 | -0.01(-0.03%) |
Oct 12, 2022 | 34.04 | 34.46 | 33.81 | 34.06 | 506,101 | +0.34(+1.00%) |
Oct 11, 2022 | 34.13 | 34.19 | 33.45 | 33.72 | 188,053 | -1.10(-3.17%) |
Oct 10, 2022 | 35.59 | 35.59 | 34.52 | 34.82 | 149,379 | -1.92(-5.22%) |
Oct 07, 2022 | 37.29 | 37.40 | 36.58 | 36.74 | 175,717 | -1.31(-3.45%) |
Oct 06, 2022 | 38.11 | 38.51 | 37.97 | 38.05 | 52,951 | -0.27(-0.70%) |
Oct 05, 2022 | 38.15 | 38.50 | 37.88 | 38.32 | 804,966 | +0.14(+0.36%) |
Oct 04, 2022 | 37.17 | 38.48 | 37.17 | 38.18 | 534,480 | +1.71(+4.69%) |
Oct 03, 2022 | 36.02 | 36.61 | 35.85 | 36.47 | 734,651 | +0.37(+1.02%) |
Sep 30, 2022 | 35.98 | 36.54 | 35.98 | 36.11 | 230,918 | -0.66(-1.78%) |
Sep 29, 2022 | 36.98 | 36.99 | 36.38 | 36.76 | 148,119 | -0.89(-2.38%) |
Sep 28, 2022 | 36.62 | 37.72 | 36.55 | 37.66 | 136,598 | +0.32(+0.85%) |
Sep 27, 2022 | 37.87 | 38.47 | 37.23 | 37.34 | 288,681 | -0.13(-0.34%) |
Sep 26, 2022 | 37.51 | 37.91 | 37.47 | 37.47 | 923,340 | +0.33(+0.88%) |
Sep 23, 2022 | 37.28 | 37.42 | 36.89 | 37.14 | 287,914 | -1.06(-2.78%) |
Sep 22, 2022 | 38.39 | 38.72 | 38.11 | 38.20 | 305,912 | +0.05(+0.13%) |
Sep 21, 2022 | 38.97 | 38.97 | 38.13 | 38.15 | 311,964 | -1.41(-3.57%) |
Sep 20, 2022 | 39.62 | 39.88 | 39.37 | 39.56 | 222,005 | -0.31(-0.77%) |
Sep 19, 2022 | 39.34 | 39.98 | 39.32 | 39.87 | 747,694 | +0.04(+0.10%) |
Sep 16, 2022 | 40.13 | 40.13 | 39.60 | 39.83 | 137,346 | -0.90(-2.22%) |
Sep 15, 2022 | 40.91 | 41.06 | 40.59 | 40.74 | 239,341 | -0.82(-1.98%) |
Sep 14, 2022 | 41.60 | 41.89 | 41.32 | 41.56 | 152,686 | +0.25(+0.60%) |
Sep 13, 2022 | 41.80 | 42.19 | 41.29 | 41.31 | 438,113 | -1.71(-3.97%) |
Sep 12, 2022 | 42.55 | 43.09 | 42.46 | 43.02 | 68,409 | +0.54(+1.26%) |
Sep 09, 2022 | 42.39 | 42.78 | 42.01 | 42.49 | 82,173 | +0.49(+1.16%) |
Sep 08, 2022 | 41.93 | 42.10 | 41.68 | 42.00 | 115,694 | -0.81(-1.90%) |
Sep 07, 2022 | 42.09 | 42.86 | 42.03 | 42.81 | 444,772 | +0.76(+1.80%) |
Sep 06, 2022 | 42.50 | 42.73 | 41.96 | 42.06 | 274,987 | -0.87(-2.04%) |
Sep 02, 2022 | 43.52 | 43.53 | 42.75 | 42.93 | 742,751 | -0.90(-2.06%) |
Sep 01, 2022 | 43.80 | 44.15 | 43.34 | 43.84 | 284,378 | -0.41(-0.92%) |
Aug 31, 2022 | 44.16 | 44.87 | 44.04 | 44.24 | 122,405 | +0.84(+1.95%) |
Aug 30, 2022 | 44.26 | 44.39 | 43.07 | 43.40 | 135,102 | -1.22(-2.74%) |
Aug 29, 2022 | 45.07 | 45.57 | 44.51 | 44.62 | 235,984 | -0.45(-0.99%) |
Aug 26, 2022 | 46.71 | 46.93 | 45.02 | 45.07 | 364,556 | -0.85(-1.86%) |
Aug 25, 2022 | 44.86 | 46.08 | 44.78 | 45.92 | 381,606 | +1.74(+3.94%) |
Aug 24, 2022 | 43.13 | 44.48 | 42.99 | 44.18 | 1,419,979 | -0.49(-1.09%) |
Aug 23, 2022 | 44.42 | 44.77 | 43.92 | 44.67 | 964,864 | +0.36(+0.81%) |
Aug 22, 2022 | 44.23 | 44.57 | 44.11 | 44.31 | 206,087 | -0.02(-0.04%) |
Aug 19, 2022 | 44.50 | 44.75 | 44.16 | 44.33 | 208,947 | -0.78(-1.72%) |
Aug 18, 2022 | 45.33 | 45.60 | 44.91 | 45.11 | 117,308 | -0.26(-0.57%) |
Aug 17, 2022 | 45.48 | 45.84 | 45.25 | 45.37 | 128,128 | -0.30(-0.65%) |
Aug 16, 2022 | 45.65 | 45.76 | 45.25 | 45.67 | 124,583 | -0.69(-1.48%) |
Aug 15, 2022 | 45.97 | 46.50 | 45.74 | 46.35 | 136,204 | -0.16(-0.34%) |
Aug 12, 2022 | 45.69 | 46.51 | 45.55 | 46.51 | 163,738 | +0.03(+0.06%) |
Aug 11, 2022 | 46.28 | 47.52 | 46.28 | 46.48 | 124,827 | +0.80(+1.76%) |
Aug 10, 2022 | 45.28 | 45.71 | 45.08 | 45.68 | 203,554 | +0.20(+0.44%) |
Aug 09, 2022 | 45.64 | 45.89 | 45.35 | 45.48 | 186,946 | -0.24(-0.52%) |
Aug 08, 2022 | 45.93 | 46.27 | 45.69 | 45.72 | 93,813 | -0.21(-0.45%) |
Aug 05, 2022 | 45.74 | 46.13 | 45.68 | 45.92 | 272,214 | +0.19(+0.41%) |
Aug 04, 2022 | 45.93 | 46.38 | 45.51 | 45.74 | 89,709 | +0.55(+1.21%) |
Aug 03, 2022 | 44.40 | 45.28 | 44.14 | 45.19 | 87,688 | +0.82(+1.86%) |
Aug 02, 2022 | 43.60 | 45.00 | 43.52 | 44.36 | 196,708 | +0.13(+0.29%) |
Aug 01, 2022 | 44.45 | 44.61 | 43.74 | 44.23 | 307,457 | -0.56(-1.24%) |
Jul 29, 2022 | 44.59 | 44.82 | 44.07 | 44.79 | 178,459 | -1.75(-3.76%) |
Jul 28, 2022 | 46.63 | 46.98 | 45.74 | 46.54 | 219,579 | -0.17(-0.36%) |
Jul 27, 2022 | 46.24 | 46.86 | 45.90 | 46.71 | 78,298 | +0.96(+2.11%) |
Jul 26, 2022 | 46.58 | 46.59 | 45.67 | 45.74 | 154,035 | -0.49(-1.05%) |
Jul 25, 2022 | 46.41 | 46.50 | 45.80 | 46.23 | 99,709 | -0.14(-0.30%) |
Jul 22, 2022 | 47.11 | 47.18 | 46.24 | 46.37 | 363,990 | -0.95(-2.02%) |
Jul 21, 2022 | 47.01 | 47.48 | 46.90 | 47.33 | 268,293 | +0.88(+1.90%) |
Jul 20, 2022 | 46.68 | 46.91 | 46.21 | 46.44 | 101,928 | -0.27(-0.57%) |
Jul 19, 2022 | 46.73 | 47.10 | 46.18 | 46.71 | 131,924 | +0.53(+1.14%) |
Jul 18, 2022 | 46.62 | 46.98 | 46.08 | 46.18 | 301,762 | +0.92(+2.04%) |
Jul 15, 2022 | 45.15 | 45.28 | 44.41 | 45.26 | 355,888 | -0.32(-0.70%) |
Jul 14, 2022 | 46.00 | 46.24 | 45.30 | 45.58 | 197,218 | -0.63(-1.36%) |
Jul 13, 2022 | 45.45 | 46.47 | 45.22 | 46.20 | 217,764 | -0.03(-0.06%) |
Jul 12, 2022 | 46.22 | 46.55 | 45.83 | 46.23 | 157,871 | -0.22(-0.47%) |
Jul 11, 2022 | 47.34 | 47.36 | 46.23 | 46.45 | 304,707 | -2.60(-5.31%) |
Jul 08, 2022 | 49.08 | 49.42 | 48.60 | 49.05 | 97,255 | -0.69(-1.38%) |
Jul 07, 2022 | 49.19 | 49.99 | 49.06 | 49.74 | 149,914 | +0.95(+1.96%) |
Jul 06, 2022 | 49.44 | 49.44 | 48.29 | 48.79 | 196,728 | -1.04(-2.09%) |
Jul 05, 2022 | 49.22 | 49.93 | 48.52 | 49.83 | 397,805 | -0.60(-1.18%) |
Jul 01, 2022 | 49.81 | 50.53 | 49.68 | 50.43 | 111,678 | +0.28(+0.55%) |
Jun 30, 2022 | 49.83 | 50.32 | 49.27 | 50.15 | 129,376 | +0.01(+0.02%) |
Jun 29, 2022 | 50.36 | 50.50 | 49.81 | 50.14 | 356,762 | -0.68(-1.33%) |
Jun 28, 2022 | 51.45 | 51.74 | 50.64 | 50.81 | 303,247 | +0.35(+0.69%) |
Jun 27, 2022 | 50.85 | 51.14 | 50.34 | 50.47 | 323,083 | +0.33(+0.65%) |
Jun 24, 2022 | 49.55 | 50.27 | 49.40 | 50.14 | 218,870 | +1.59(+3.28%) |
Jun 23, 2022 | 48.40 | 49.04 | 47.98 | 48.55 | 253,454 | +0.84(+1.77%) |
Jun 22, 2022 | 47.53 | 48.23 | 47.21 | 47.70 | 225,580 | -1.16(-2.38%) |
Jun 21, 2022 | 48.68 | 49.18 | 48.27 | 48.87 | 223,658 | +1.17(+2.46%) |
Jun 17, 2022 | 48.61 | 48.61 | 47.28 | 47.69 | 535,591 | +0.99(+2.13%) |
Jun 16, 2022 | 46.94 | 47.16 | 46.20 | 46.70 | 376,939 | -1.80(-3.71%) |
Jun 15, 2022 | 48.24 | 48.88 | 47.55 | 48.50 | 249,461 | +1.29(+2.74%) |
Jun 14, 2022 | 46.52 | 47.51 | 46.29 | 47.21 | 415,443 | +1.39(+3.04%) |
Jun 13, 2022 | 46.43 | 47.26 | 45.32 | 45.81 | 304,750 | -2.14(-4.46%) |
Jun 10, 2022 | 48.75 | 49.05 | 47.70 | 47.95 | 510,305 | +0.10(+0.21%) |
Jun 09, 2022 | 48.94 | 49.14 | 47.70 | 47.85 | 302,461 | -2.57(-5.10%) |
Jun 08, 2022 | 50.19 | 50.61 | 49.74 | 50.43 | 569,853 | +1.09(+2.22%) |
Jun 07, 2022 | 48.24 | 49.43 | 48.07 | 49.33 | 286,973 | +0.94(+1.95%) |
Jun 06, 2022 | 48.71 | 49.44 | 48.23 | 48.39 | 362,164 | +1.49(+3.18%) |
Jun 03, 2022 | 47.42 | 47.62 | 46.66 | 46.90 | 150,085 | -0.81(-1.69%) |
Jun 02, 2022 | 46.38 | 47.78 | 46.21 | 47.70 | 209,293 | +2.11(+4.62%) |
Jun 01, 2022 | 46.12 | 46.55 | 45.27 | 45.60 | 295,995 | -0.38(-0.82%) |
May 31, 2022 | 46.26 | 46.60 | 45.91 | 45.97 | 365,969 | +2.25(+5.14%) |
May 27, 2022 | 43.60 | 43.73 | 42.64 | 43.73 | 496,082 | +0.22(+0.50%) |
May 26, 2022 | 41.92 | 43.71 | 41.75 | 43.51 | 282,481 | +1.85(+4.44%) |
May 25, 2022 | 41.22 | 41.87 | 41.22 | 41.66 | 110,036 | +0.61(+1.48%) |
May 24, 2022 | 42.14 | 42.14 | 40.76 | 41.05 | 194,895 | -2.44(-5.62%) |
May 23, 2022 | 43.74 | 43.77 | 43.32 | 43.50 | 278,305 | -0.30(-0.68%) |
May 20, 2022 | 44.52 | 44.72 | 42.99 | 43.80 | 353,599 | -0.18(-0.41%) |
May 19, 2022 | 42.86 | 44.26 | 42.86 | 43.98 | 330,502 | +1.74(+4.12%) |
May 18, 2022 | 42.80 | 43.38 | 42.09 | 42.24 | 252,470 | -1.29(-2.97%) |
May 17, 2022 | 44.11 | 44.62 | 42.96 | 43.53 | 348,180 | +1.57(+3.74%) |
May 16, 2022 | 41.79 | 42.33 | 41.49 | 41.96 | 160,863 | -0.30(-0.71%) |
May 13, 2022 | 41.07 | 42.36 | 40.94 | 42.26 | 214,356 | +1.96(+4.86%) |
May 12, 2022 | 39.94 | 40.87 | 39.20 | 40.30 | 299,440 | +0.57(+1.43%) |
May 11, 2022 | 40.70 | 41.41 | 39.68 | 39.73 | 262,471 | +0.16(+0.40%) |
May 10, 2022 | 39.88 | 40.04 | 38.97 | 39.57 | 245,992 | +0.99(+2.58%) |
May 09, 2022 | 39.17 | 39.73 | 38.40 | 38.58 | 331,253 | -1.74(-4.31%) |
May 06, 2022 | 41.30 | 41.30 | 40.15 | 40.32 | 179,776 | -1.31(-3.15%) |
May 05, 2022 | 42.79 | 42.89 | 41.14 | 41.63 | 220,273 | -2.48(-5.63%) |
May 04, 2022 | 42.63 | 44.32 | 42.31 | 44.12 | 170,611 | +0.37(+0.84%) |
May 03, 2022 | 43.90 | 44.26 | 43.39 | 43.75 | 160,822 | +0.55(+1.27%) |