Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 52.61 | 53.47 | 52.61 | 52.69 | 225,637 | -0.03(-0.06%) |
Apr 27, 2023 | 52.28 | 53.18 | 50.96 | 52.72 | 307,235 | +1.56(+3.05%) |
Apr 26, 2023 | 51.00 | 51.20 | 50.70 | 51.16 | 213,532 | +0.24(+0.47%) |
Apr 25, 2023 | 51.38 | 51.59 | 50.87 | 50.92 | 213,246 | -0.87(-1.68%) |
Apr 24, 2023 | 52.20 | 52.35 | 51.71 | 51.79 | 148,083 | -0.43(-0.82%) |
Apr 21, 2023 | 52.06 | 52.23 | 51.56 | 52.22 | 161,863 | +0.53(+1.03%) |
Apr 20, 2023 | 51.51 | 51.83 | 51.26 | 51.69 | 109,649 | +0.14(+0.27%) |
Apr 19, 2023 | 51.37 | 51.80 | 51.16 | 51.55 | 173,676 | +0.22(+0.43%) |
Apr 18, 2023 | 52.00 | 52.38 | 51.20 | 51.33 | 246,387 | -0.49(-0.95%) |
Apr 17, 2023 | 52.00 | 52.03 | 51.25 | 51.82 | 155,171 | -0.01(-0.02%) |
Apr 14, 2023 | 51.38 | 52.17 | 51.21 | 51.83 | 215,341 | +0.55(+1.07%) |
Apr 13, 2023 | 50.69 | 51.34 | 50.48 | 51.28 | 190,992 | +0.61(+1.20%) |
Apr 12, 2023 | 50.14 | 50.96 | 50.14 | 50.67 | 153,824 | +0.73(+1.46%) |
Apr 11, 2023 | 50.00 | 50.49 | 49.80 | 49.94 | 173,406 | -0.02(-0.04%) |
Apr 10, 2023 | 48.95 | 49.99 | 48.95 | 49.96 | 183,002 | +0.86(+1.75%) |
Apr 06, 2023 | 48.60 | 49.11 | 48.37 | 49.10 | 165,065 | +0.67(+1.38%) |
Apr 05, 2023 | 48.60 | 48.76 | 48.10 | 48.43 | 187,334 | -0.42(-0.86%) |
Apr 04, 2023 | 49.72 | 49.89 | 48.56 | 48.85 | 140,076 | -0.81(-1.63%) |
Apr 03, 2023 | 49.62 | 49.76 | 48.97 | 49.66 | 158,375 | +0.17(+0.34%) |
Mar 31, 2023 | 49.35 | 49.59 | 49.15 | 49.49 | 187,518 | +0.42(+0.86%) |
Mar 30, 2023 | 49.45 | 49.55 | 48.90 | 49.07 | 119,916 | -0.21(-0.43%) |
Mar 29, 2023 | 49.22 | 49.45 | 48.87 | 49.28 | 145,781 | +0.31(+0.63%) |
Mar 28, 2023 | 48.46 | 49.34 | 48.46 | 48.97 | 203,478 | +0.26(+0.53%) |
Mar 27, 2023 | 48.36 | 48.91 | 47.83 | 48.71 | 191,394 | +0.85(+1.78%) |
Mar 24, 2023 | 46.48 | 47.95 | 46.30 | 47.86 | 223,650 | +1.16(+2.48%) |
Mar 23, 2023 | 47.56 | 47.62 | 46.54 | 46.70 | 170,560 | -0.79(-1.66%) |
Mar 22, 2023 | 48.70 | 48.88 | 47.46 | 47.49 | 220,713 | -1.14(-2.34%) |
Mar 21, 2023 | 48.30 | 48.65 | 48.07 | 48.63 | 163,088 | +0.92(+1.93%) |
Mar 20, 2023 | 47.50 | 48.20 | 47.47 | 47.71 | 158,242 | +0.59(+1.25%) |
Mar 17, 2023 | 47.78 | 47.78 | 47.04 | 47.12 | 420,774 | -0.86(-1.79%) |
Mar 16, 2023 | 46.79 | 48.23 | 46.72 | 47.98 | 226,898 | +0.74(+1.57%) |
Mar 15, 2023 | 47.27 | 47.37 | 46.68 | 47.24 | 214,113 | -0.81(-1.69%) |
Mar 14, 2023 | 47.88 | 48.44 | 47.53 | 48.05 | 323,897 | +1.00(+2.13%) |
Mar 13, 2023 | 47.16 | 48.40 | 46.88 | 47.05 | 372,234 | -0.74(-1.55%) |
Mar 10, 2023 | 48.42 | 48.42 | 47.47 | 47.79 | 277,667 | -0.84(-1.73%) |
Mar 09, 2023 | 49.42 | 49.54 | 48.55 | 48.63 | 245,447 | -0.63(-1.28%) |
Mar 08, 2023 | 49.56 | 49.75 | 49.09 | 49.26 | 229,795 | -0.23(-0.46%) |
Mar 07, 2023 | 50.36 | 50.39 | 48.89 | 49.49 | 301,617 | -0.79(-1.57%) |
Mar 06, 2023 | 50.21 | 50.34 | 49.89 | 50.28 | 248,909 | +0.00(+0.00%) |
Mar 03, 2023 | 50.54 | 50.86 | 49.73 | 50.28 | 162,706 | +0.08(+0.16%) |
Mar 02, 2023 | 50.11 | 50.38 | 49.59 | 50.20 | 218,786 | -0.03(-0.06%) |
Mar 01, 2023 | 49.99 | 50.61 | 49.67 | 50.23 | 208,340 | +0.14(+0.28%) |
Feb 28, 2023 | 50.99 | 51.85 | 50.04 | 50.09 | 448,070 | -1.01(-1.98%) |
Feb 27, 2023 | 51.33 | 51.74 | 50.83 | 51.10 | 338,014 | +0.17(+0.33%) |
Feb 24, 2023 | 49.99 | 50.95 | 49.99 | 50.93 | 269,852 | +0.56(+1.11%) |
Feb 23, 2023 | 49.45 | 50.61 | 49.45 | 50.37 | 478,727 | +1.06(+2.15%) |
Feb 22, 2023 | 49.35 | 49.87 | 49.09 | 49.31 | 354,686 | -0.05(-0.10%) |
Feb 21, 2023 | 49.47 | 49.88 | 48.56 | 49.36 | 344,457 | -0.63(-1.26%) |
Feb 17, 2023 | 47.54 | 49.99 | 47.45 | 49.99 | 329,951 | +2.81(+5.96%) |
Feb 16, 2023 | 48.57 | 48.57 | 45.40 | 47.18 | 405,932 | -0.65(-1.36%) |
Feb 15, 2023 | 47.15 | 48.12 | 46.95 | 47.83 | 178,633 | +0.42(+0.89%) |
Feb 14, 2023 | 48.47 | 48.55 | 47.40 | 47.41 | 179,900 | -1.23(-2.53%) |
Feb 13, 2023 | 48.17 | 48.92 | 48.10 | 48.64 | 160,594 | +0.39(+0.81%) |
Feb 10, 2023 | 47.91 | 48.55 | 47.72 | 48.25 | 180,808 | +0.05(+0.10%) |
Feb 09, 2023 | 48.65 | 48.89 | 48.19 | 48.20 | 229,863 | -0.20(-0.41%) |
Feb 08, 2023 | 48.70 | 48.84 | 48.05 | 48.40 | 116,307 | -0.71(-1.45%) |
Feb 07, 2023 | 48.23 | 49.19 | 47.94 | 49.11 | 129,673 | +0.51(+1.05%) |
Feb 06, 2023 | 49.10 | 49.21 | 48.49 | 48.60 | 141,245 | -0.75(-1.52%) |
Feb 03, 2023 | 48.44 | 49.76 | 48.32 | 49.35 | 205,700 | +0.64(+1.31%) |
Feb 02, 2023 | 48.08 | 48.72 | 47.86 | 48.71 | 165,480 | +0.79(+1.65%) |
Feb 01, 2023 | 47.43 | 48.32 | 47.28 | 47.92 | 137,430 | +0.33(+0.69%) |
Jan 31, 2023 | 46.37 | 47.74 | 46.37 | 47.59 | 175,736 | +1.20(+2.59%) |
Jan 30, 2023 | 46.85 | 47.43 | 46.36 | 46.39 | 97,393 | -0.58(-1.23%) |
Jan 27, 2023 | 47.00 | 47.61 | 46.89 | 46.97 | 153,273 | -0.07(-0.15%) |
Jan 26, 2023 | 46.97 | 47.11 | 46.45 | 47.04 | 145,726 | +0.28(+0.60%) |
Jan 25, 2023 | 46.95 | 47.11 | 46.47 | 46.76 | 133,806 | -0.59(-1.25%) |
Jan 24, 2023 | 46.94 | 47.67 | 46.77 | 47.35 | 207,307 | +0.08(+0.17%) |
Jan 23, 2023 | 47.05 | 47.41 | 46.79 | 47.27 | 166,488 | +0.24(+0.51%) |
Jan 20, 2023 | 46.46 | 47.41 | 46.13 | 47.03 | 273,880 | +0.63(+1.36%) |
Jan 19, 2023 | 46.43 | 46.86 | 46.16 | 46.40 | 200,410 | -0.16(-0.34%) |
Jan 18, 2023 | 48.15 | 48.63 | 46.49 | 46.56 | 212,373 | -1.56(-3.24%) |
Jan 17, 2023 | 48.40 | 48.80 | 48.09 | 48.12 | 135,058 | -0.10(-0.21%) |
Jan 13, 2023 | 47.61 | 48.45 | 47.42 | 48.22 | 151,166 | +0.13(+0.27%) |
Jan 12, 2023 | 47.45 | 48.09 | 47.18 | 48.09 | 124,104 | +0.69(+1.46%) |
Jan 11, 2023 | 46.51 | 47.41 | 46.44 | 47.40 | 141,188 | +1.09(+2.35%) |
Jan 10, 2023 | 45.60 | 46.42 | 45.22 | 46.31 | 144,031 | +0.54(+1.18%) |
Jan 09, 2023 | 46.75 | 46.82 | 45.72 | 45.77 | 136,326 | -0.75(-1.61%) |
Jan 06, 2023 | 46.14 | 46.91 | 46.09 | 46.52 | 141,444 | +0.92(+2.02%) |
Jan 05, 2023 | 46.25 | 46.25 | 45.43 | 45.60 | 156,905 | -0.67(-1.45%) |
Jan 04, 2023 | 46.99 | 47.33 | 46.12 | 46.27 | 137,806 | -0.37(-0.79%) |
Jan 03, 2023 | 47.02 | 47.38 | 46.43 | 46.64 | 206,373 | -0.21(-0.45%) |
Dec 30, 2022 | 47.09 | 47.14 | 46.53 | 46.85 | 146,189 | -0.44(-0.93%) |
Dec 29, 2022 | 46.83 | 47.49 | 46.71 | 47.29 | 109,368 | +0.70(+1.50%) |
Dec 28, 2022 | 47.45 | 47.62 | 46.59 | 46.59 | 163,931 | -0.56(-1.19%) |
Dec 27, 2022 | 47.30 | 47.54 | 46.88 | 47.15 | 324,884 | -0.11(-0.23%) |
Dec 23, 2022 | 47.08 | 47.56 | 46.90 | 47.26 | 176,309 | +0.05(+0.11%) |
Dec 22, 2022 | 47.39 | 47.75 | 46.79 | 47.21 | 138,258 | -0.61(-1.28%) |
Dec 21, 2022 | 47.52 | 48.09 | 47.32 | 47.82 | 114,256 | +0.61(+1.29%) |
Dec 20, 2022 | 46.93 | 47.46 | 46.71 | 47.21 | 127,291 | +0.24(+0.51%) |
Dec 19, 2022 | 48.01 | 48.07 | 46.91 | 46.97 | 222,696 | -1.10(-2.29%) |
Dec 16, 2022 | 48.22 | 48.52 | 47.45 | 48.07 | 480,107 | -0.64(-1.31%) |
Dec 15, 2022 | 49.71 | 49.71 | 48.55 | 48.71 | 251,617 | -1.26(-2.52%) |
Dec 14, 2022 | 50.68 | 51.02 | 49.75 | 49.97 | 232,631 | -0.54(-1.07%) |
Dec 13, 2022 | 50.67 | 51.67 | 50.51 | 50.51 | 428,808 | +0.54(+1.08%) |
Dec 12, 2022 | 49.72 | 50.32 | 49.60 | 49.97 | 324,873 | +0.37(+0.75%) |
Dec 09, 2022 | 49.22 | 49.88 | 49.15 | 49.60 | 208,685 | +0.24(+0.49%) |
Dec 08, 2022 | 48.86 | 49.60 | 48.77 | 49.36 | 345,158 | +0.69(+1.42%) |
Dec 07, 2022 | 48.61 | 49.38 | 48.46 | 48.67 | 187,285 | -0.05(-0.10%) |
Dec 06, 2022 | 48.98 | 49.20 | 48.51 | 48.72 | 169,675 | -0.39(-0.79%) |
Dec 05, 2022 | 49.50 | 49.63 | 48.30 | 49.11 | 196,530 | -1.05(-2.09%) |
Dec 02, 2022 | 49.32 | 50.39 | 49.30 | 50.16 | 162,898 | +0.45(+0.91%) |
Dec 01, 2022 | 50.00 | 50.00 | 49.33 | 49.71 | 154,106 | +0.06(+0.12%) |
Nov 30, 2022 | 48.68 | 49.69 | 48.19 | 49.65 | 229,874 | +0.81(+1.66%) |
Nov 29, 2022 | 49.04 | 49.34 | 48.58 | 48.84 | 132,465 | -0.29(-0.59%) |
Nov 28, 2022 | 49.53 | 49.80 | 49.06 | 49.13 | 121,000 | -0.69(-1.38%) |
Nov 25, 2022 | 49.61 | 50.32 | 49.49 | 49.82 | 111,375 | +0.51(+1.03%) |
Nov 23, 2022 | 49.25 | 49.88 | 49.24 | 49.31 | 103,836 | -0.31(-0.62%) |
Nov 22, 2022 | 49.00 | 49.67 | 48.91 | 49.62 | 217,526 | +0.75(+1.53%) |
Nov 21, 2022 | 48.65 | 49.01 | 48.58 | 48.87 | 215,237 | +0.12(+0.25%) |
Nov 18, 2022 | 48.51 | 49.26 | 48.51 | 48.75 | 285,303 | +0.77(+1.60%) |
Nov 17, 2022 | 47.37 | 48.00 | 47.08 | 47.98 | 156,783 | +0.16(+0.33%) |
Nov 16, 2022 | 47.53 | 48.27 | 47.50 | 47.82 | 168,826 | -0.05(-0.10%) |
Nov 15, 2022 | 48.14 | 48.53 | 47.77 | 47.87 | 192,023 | +0.18(+0.38%) |
Nov 14, 2022 | 47.51 | 48.56 | 47.51 | 47.69 | 236,425 | -0.15(-0.31%) |
Nov 11, 2022 | 49.40 | 49.44 | 47.74 | 47.84 | 226,083 | -1.54(-3.12%) |
Nov 10, 2022 | 48.59 | 49.45 | 48.25 | 49.38 | 256,738 | +2.20(+4.66%) |
Nov 09, 2022 | 46.91 | 47.79 | 46.74 | 47.18 | 226,304 | -0.13(-0.27%) |
Nov 08, 2022 | 47.32 | 48.02 | 47.00 | 47.31 | 258,926 | +0.18(+0.38%) |
Nov 07, 2022 | 46.71 | 47.24 | 46.50 | 47.13 | 191,626 | +0.75(+1.62%) |
Nov 04, 2022 | 47.38 | 47.38 | 45.83 | 46.38 | 219,997 | -0.39(-0.83%) |
Nov 03, 2022 | 46.82 | 47.49 | 46.56 | 46.77 | 237,013 | -0.49(-1.04%) |
Nov 02, 2022 | 48.57 | 49.17 | 47.26 | 47.26 | 329,033 | -1.54(-3.16%) |
Nov 01, 2022 | 49.56 | 49.98 | 48.63 | 48.80 | 378,004 | -0.84(-1.69%) |
Oct 31, 2022 | 50.00 | 50.57 | 49.56 | 49.64 | 412,776 | -0.38(-0.76%) |
Oct 28, 2022 | 48.88 | 50.27 | 48.30 | 50.02 | 319,210 | +1.22(+2.50%) |
Oct 27, 2022 | 49.00 | 49.62 | 47.54 | 48.80 | 448,301 | +1.63(+3.46%) |
Oct 26, 2022 | 47.46 | 48.19 | 47.17 | 47.17 | 364,444 | -0.11(-0.23%) |
Oct 25, 2022 | 46.76 | 47.55 | 46.76 | 47.28 | 321,174 | +0.34(+0.72%) |
Oct 24, 2022 | 46.87 | 47.67 | 46.87 | 46.94 | 401,082 | +0.25(+0.54%) |
Oct 21, 2022 | 45.97 | 46.97 | 45.66 | 46.69 | 223,545 | +0.92(+2.01%) |
Oct 20, 2022 | 46.10 | 46.46 | 45.50 | 45.77 | 214,415 | -0.29(-0.63%) |
Oct 19, 2022 | 45.30 | 46.06 | 45.25 | 46.06 | 185,245 | +0.46(+1.01%) |
Oct 18, 2022 | 45.49 | 46.07 | 45.24 | 45.60 | 347,115 | +0.99(+2.22%) |
Oct 17, 2022 | 44.56 | 45.18 | 44.33 | 44.61 | 203,091 | +0.84(+1.92%) |
Oct 14, 2022 | 45.00 | 45.22 | 43.59 | 43.77 | 272,632 | -0.76(-1.71%) |
Oct 13, 2022 | 43.15 | 44.91 | 42.87 | 44.53 | 657,563 | +0.72(+1.64%) |
Oct 12, 2022 | 44.09 | 44.63 | 43.44 | 43.81 | 304,368 | -0.09(-0.21%) |
Oct 11, 2022 | 43.90 | 44.37 | 43.45 | 43.90 | 468,996 | -0.07(-0.16%) |
Oct 10, 2022 | 44.24 | 44.53 | 43.92 | 43.97 | 307,210 | -0.21(-0.48%) |
Oct 07, 2022 | 44.72 | 44.73 | 43.87 | 44.18 | 191,847 | -0.92(-2.04%) |
Oct 06, 2022 | 45.41 | 45.88 | 44.90 | 45.10 | 264,801 | -0.61(-1.33%) |
Oct 05, 2022 | 45.30 | 46.33 | 45.20 | 45.71 | 226,574 | -0.05(-0.11%) |
Oct 04, 2022 | 45.26 | 46.05 | 44.94 | 45.76 | 262,294 | +1.04(+2.33%) |
Oct 03, 2022 | 43.28 | 45.01 | 42.98 | 44.72 | 264,879 | +1.94(+4.53%) |
Sep 30, 2022 | 43.00 | 43.56 | 42.76 | 42.78 | 364,331 | -0.22(-0.51%) |
Sep 29, 2022 | 43.14 | 43.18 | 42.61 | 43.00 | 312,066 | -0.50(-1.15%) |
Sep 28, 2022 | 43.16 | 43.74 | 42.87 | 43.50 | 277,117 | +0.56(+1.30%) |
Sep 27, 2022 | 43.50 | 43.69 | 42.60 | 42.94 | 278,893 | -0.29(-0.67%) |
Sep 26, 2022 | 43.48 | 43.88 | 42.96 | 43.23 | 296,621 | -0.26(-0.60%) |
Sep 23, 2022 | 44.16 | 44.16 | 43.28 | 43.49 | 207,119 | -1.14(-2.55%) |
Sep 22, 2022 | 44.96 | 44.97 | 44.31 | 44.63 | 191,378 | -0.37(-0.82%) |
Sep 21, 2022 | 45.80 | 46.36 | 44.93 | 45.00 | 259,501 | -0.45(-0.99%) |
Sep 20, 2022 | 45.19 | 45.72 | 44.83 | 45.45 | 259,903 | -0.14(-0.31%) |
Sep 19, 2022 | 43.99 | 45.60 | 43.99 | 45.59 | 242,787 | +1.30(+2.94%) |
Sep 16, 2022 | 43.25 | 44.31 | 43.12 | 44.29 | 449,769 | +0.72(+1.65%) |
Sep 15, 2022 | 43.48 | 43.87 | 43.25 | 43.57 | 159,840 | -0.15(-0.34%) |
Sep 14, 2022 | 43.90 | 44.25 | 43.32 | 43.72 | 130,964 | -0.31(-0.70%) |
Sep 13, 2022 | 44.47 | 44.67 | 43.96 | 44.03 | 249,486 | -1.13(-2.50%) |
Sep 12, 2022 | 44.64 | 45.16 | 44.41 | 45.16 | 164,015 | +0.61(+1.37%) |
Sep 09, 2022 | 43.81 | 44.87 | 43.74 | 44.55 | 196,395 | +0.90(+2.06%) |
Sep 08, 2022 | 43.39 | 44.03 | 43.02 | 43.65 | 144,983 | -0.04(-0.09%) |
Sep 07, 2022 | 43.25 | 43.74 | 43.01 | 43.69 | 126,294 | +0.48(+1.11%) |
Sep 06, 2022 | 43.07 | 43.23 | 42.23 | 43.21 | 198,906 | +0.29(+0.68%) |
Sep 02, 2022 | 43.64 | 43.85 | 42.57 | 42.92 | 142,875 | -0.26(-0.60%) |
Sep 01, 2022 | 43.22 | 43.51 | 42.92 | 43.18 | 182,694 | -0.48(-1.10%) |
Aug 31, 2022 | 43.44 | 43.76 | 43.24 | 43.66 | 195,974 | +0.13(+0.30%) |
Aug 30, 2022 | 44.14 | 44.44 | 43.22 | 43.53 | 160,787 | -0.64(-1.45%) |
Aug 29, 2022 | 44.52 | 44.52 | 43.77 | 44.17 | 196,787 | -0.59(-1.32%) |
Aug 26, 2022 | 46.09 | 46.19 | 44.73 | 44.76 | 145,281 | -1.46(-3.16%) |
Aug 25, 2022 | 46.16 | 46.90 | 46.03 | 46.22 | 99,605 | +0.04(+0.09%) |
Aug 24, 2022 | 45.97 | 46.36 | 45.71 | 46.18 | 85,254 | +0.11(+0.24%) |
Aug 23, 2022 | 46.48 | 47.01 | 46.03 | 46.07 | 92,804 | -0.63(-1.35%) |
Aug 22, 2022 | 46.95 | 47.26 | 46.60 | 46.70 | 103,836 | -0.71(-1.50%) |
Aug 19, 2022 | 47.94 | 47.94 | 46.35 | 47.41 | 231,866 | -0.60(-1.25%) |
Aug 18, 2022 | 47.36 | 48.47 | 47.36 | 48.01 | 217,406 | +0.73(+1.54%) |
Aug 17, 2022 | 46.64 | 47.35 | 46.56 | 47.28 | 137,276 | +0.36(+0.77%) |
Aug 16, 2022 | 46.64 | 47.14 | 46.42 | 46.92 | 169,963 | +0.14(+0.30%) |
Aug 15, 2022 | 45.93 | 46.92 | 45.75 | 46.78 | 159,779 | +0.45(+0.97%) |
Aug 12, 2022 | 45.28 | 46.35 | 45.14 | 46.33 | 152,430 | +0.85(+1.87%) |
Aug 11, 2022 | 45.65 | 45.77 | 45.22 | 45.48 | 141,213 | -0.07(-0.15%) |
Aug 10, 2022 | 44.89 | 45.76 | 44.85 | 45.55 | 188,733 | +1.03(+2.31%) |
Aug 09, 2022 | 44.41 | 44.98 | 43.88 | 44.52 | 178,584 | +0.31(+0.70%) |
Aug 08, 2022 | 44.35 | 44.46 | 43.49 | 44.21 | 207,791 | +0.04(+0.09%) |
Aug 05, 2022 | 43.84 | 44.40 | 43.59 | 44.17 | 118,242 | -0.11(-0.25%) |
Aug 04, 2022 | 44.66 | 44.98 | 44.11 | 44.28 | 222,115 | -0.80(-1.77%) |
Aug 03, 2022 | 44.99 | 45.39 | 44.61 | 45.08 | 118,627 | +0.08(+0.18%) |
Aug 02, 2022 | 45.90 | 45.90 | 44.95 | 45.00 | 286,132 | -0.95(-2.07%) |
Aug 01, 2022 | 45.61 | 46.41 | 45.37 | 45.95 | 462,873 | +0.33(+0.72%) |
Jul 29, 2022 | 44.95 | 46.05 | 44.95 | 45.62 | 387,886 | +0.60(+1.33%) |
Jul 28, 2022 | 45.00 | 45.08 | 43.66 | 45.02 | 497,390 | +1.56(+3.59%) |
Jul 27, 2022 | 42.84 | 43.93 | 42.84 | 43.46 | 231,825 | +0.52(+1.21%) |
Jul 26, 2022 | 42.55 | 42.94 | 42.39 | 42.94 | 163,293 | +0.16(+0.37%) |
Jul 25, 2022 | 41.95 | 43.07 | 41.95 | 42.78 | 218,250 | +0.86(+2.05%) |
Jul 22, 2022 | 42.00 | 42.37 | 41.68 | 41.92 | 133,733 | -0.05(-0.12%) |
Jul 21, 2022 | 41.04 | 41.97 | 40.93 | 41.97 | 146,610 | +0.68(+1.65%) |
Jul 20, 2022 | 41.32 | 41.61 | 41.09 | 41.29 | 256,263 | -0.21(-0.51%) |
Jul 19, 2022 | 40.14 | 41.68 | 40.14 | 41.50 | 206,868 | +1.58(+3.96%) |
Jul 18, 2022 | 40.50 | 40.74 | 39.85 | 39.92 | 117,026 | -0.24(-0.60%) |
Jul 15, 2022 | 40.39 | 40.63 | 39.92 | 40.16 | 216,144 | +0.27(+0.68%) |
Jul 14, 2022 | 39.52 | 40.02 | 39.33 | 39.89 | 97,679 | -0.24(-0.60%) |
Jul 13, 2022 | 40.13 | 40.50 | 39.80 | 40.13 | 134,920 | -0.34(-0.84%) |
Jul 12, 2022 | 40.70 | 41.28 | 40.26 | 40.47 | 157,950 | -0.36(-0.88%) |
Jul 11, 2022 | 40.53 | 41.17 | 40.39 | 40.83 | 127,251 | +0.38(+0.94%) |
Jul 08, 2022 | 40.46 | 40.62 | 40.06 | 40.45 | 151,841 | +0.04(+0.10%) |
Jul 07, 2022 | 40.34 | 40.73 | 40.26 | 40.41 | 181,056 | +0.40(+1.00%) |
Jul 06, 2022 | 40.21 | 40.26 | 39.56 | 40.01 | 221,663 | -0.06(-0.15%) |
Jul 05, 2022 | 39.97 | 40.08 | 39.12 | 40.07 | 157,749 | -0.50(-1.23%) |
Jul 01, 2022 | 39.78 | 40.79 | 39.78 | 40.57 | 232,085 | +0.61(+1.53%) |
Jun 30, 2022 | 38.68 | 40.00 | 38.65 | 39.96 | 382,108 | +0.93(+2.38%) |
Jun 29, 2022 | 39.16 | 39.48 | 38.82 | 39.03 | 413,155 | -0.21(-0.54%) |
Jun 28, 2022 | 39.66 | 39.80 | 39.21 | 39.24 | 304,939 | -0.11(-0.28%) |
Jun 27, 2022 | 39.61 | 39.83 | 39.17 | 39.35 | 232,044 | -0.07(-0.18%) |
Jun 24, 2022 | 37.56 | 39.43 | 37.56 | 39.42 | 1,631,006 | +2.25(+6.05%) |
Jun 23, 2022 | 38.04 | 38.18 | 37.02 | 37.17 | 401,280 | -0.85(-2.24%) |
Jun 22, 2022 | 37.81 | 38.51 | 37.43 | 38.02 | 220,116 | -0.02(-0.05%) |
Jun 21, 2022 | 37.70 | 38.40 | 37.19 | 38.04 | 266,512 | +0.63(+1.68%) |
Jun 17, 2022 | 37.74 | 38.06 | 37.26 | 37.41 | 295,452 | +0.15(+0.40%) |
Jun 16, 2022 | 38.82 | 38.82 | 37.01 | 37.26 | 182,258 | -2.02(-5.14%) |
Jun 15, 2022 | 39.24 | 39.92 | 38.92 | 39.28 | 235,514 | +0.19(+0.49%) |
Jun 14, 2022 | 39.07 | 39.26 | 38.67 | 39.09 | 193,626 | -0.09(-0.23%) |
Jun 13, 2022 | 39.10 | 39.54 | 38.66 | 39.18 | 221,403 | -0.64(-1.61%) |
Jun 10, 2022 | 40.52 | 40.63 | 39.76 | 39.82 | 178,130 | -1.26(-3.07%) |
Jun 09, 2022 | 41.17 | 41.52 | 40.97 | 41.08 | 123,370 | -0.36(-0.87%) |
Jun 08, 2022 | 41.78 | 41.84 | 41.28 | 41.44 | 136,544 | -0.63(-1.50%) |
Jun 07, 2022 | 41.76 | 42.20 | 41.58 | 42.07 | 174,324 | +0.01(+0.02%) |
Jun 06, 2022 | 42.50 | 42.50 | 41.96 | 42.06 | 160,629 | -0.32(-0.76%) |
Jun 03, 2022 | 42.01 | 42.38 | 41.93 | 42.38 | 121,658 | -0.01(-0.02%) |
Jun 02, 2022 | 41.74 | 42.45 | 41.47 | 42.39 | 218,749 | +0.65(+1.56%) |
Jun 01, 2022 | 41.04 | 42.08 | 40.68 | 41.74 | 243,334 | +0.78(+1.90%) |
May 31, 2022 | 40.91 | 41.64 | 40.25 | 40.96 | 193,317 | -0.29(-0.70%) |
May 27, 2022 | 40.86 | 41.56 | 40.86 | 41.25 | 229,094 | +0.46(+1.13%) |
May 26, 2022 | 39.72 | 41.02 | 39.72 | 40.79 | 222,990 | +1.26(+3.19%) |
May 25, 2022 | 38.69 | 39.69 | 38.47 | 39.53 | 230,276 | +0.71(+1.83%) |
May 24, 2022 | 38.34 | 38.93 | 37.51 | 38.82 | 176,908 | +0.33(+0.86%) |
May 23, 2022 | 38.57 | 38.69 | 38.19 | 38.49 | 267,571 | +0.30(+0.79%) |
May 20, 2022 | 37.97 | 38.43 | 37.37 | 38.19 | 314,674 | +0.33(+0.87%) |
May 19, 2022 | 37.81 | 38.45 | 37.32 | 37.86 | 258,974 | -0.21(-0.55%) |
May 18, 2022 | 39.11 | 39.27 | 37.83 | 38.07 | 204,060 | -1.59(-4.01%) |
May 17, 2022 | 39.64 | 39.87 | 39.37 | 39.66 | 242,204 | +0.53(+1.35%) |
May 16, 2022 | 38.71 | 39.45 | 38.41 | 39.13 | 181,704 | +0.15(+0.38%) |
May 13, 2022 | 38.98 | 39.57 | 38.86 | 38.98 | 340,848 | +0.28(+0.72%) |
May 12, 2022 | 38.85 | 39.21 | 38.27 | 38.70 | 235,528 | -0.13(-0.33%) |
May 11, 2022 | 38.82 | 39.34 | 38.75 | 38.83 | 277,063 | +0.07(+0.18%) |
May 10, 2022 | 40.22 | 40.54 | 38.65 | 38.76 | 262,713 | -1.19(-2.98%) |
May 09, 2022 | 40.37 | 40.73 | 39.83 | 39.95 | 198,762 | -0.72(-1.77%) |
May 06, 2022 | 40.54 | 40.95 | 40.33 | 40.67 | 254,307 | +0.13(+0.32%) |
May 05, 2022 | 41.12 | 41.12 | 39.77 | 40.54 | 174,606 | -0.70(-1.70%) |
May 04, 2022 | 40.26 | 41.38 | 40.21 | 41.24 | 163,046 | +1.06(+2.64%) |
May 03, 2022 | 40.02 | 40.34 | 39.25 | 40.18 | 187,854 | +0.06(+0.15%) |