Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 50.22 | 50.55 | 50.22 | 50.55 | 27,140 | +0.04(+0.07%) |
Apr 27, 2023 | 50.22 | 50.53 | 50.11 | 50.52 | 37,055 | +0.55(+1.09%) |
Apr 26, 2023 | 50.25 | 50.25 | 49.90 | 49.97 | 38,078 | +0.09(+0.18%) |
Apr 25, 2023 | 50.14 | 50.14 | 49.86 | 49.88 | 49,991 | -0.62(-1.22%) |
Apr 24, 2023 | 50.39 | 50.52 | 50.36 | 50.50 | 50,336 | -0.02(-0.04%) |
Apr 21, 2023 | 50.41 | 50.54 | 50.25 | 50.52 | 38,684 | +0.23(+0.45%) |
Apr 20, 2023 | 50.27 | 50.40 | 50.15 | 50.29 | 39,191 | +0.09(+0.19%) |
Apr 19, 2023 | 50.19 | 50.29 | 50.16 | 50.20 | 18,853 | -0.18(-0.35%) |
Apr 18, 2023 | 50.38 | 50.42 | 50.28 | 50.38 | 34,551 | +0.12(+0.24%) |
Apr 17, 2023 | 50.17 | 50.25 | 49.98 | 50.25 | 46,029 | +0.08(+0.17%) |
Apr 14, 2023 | 50.42 | 50.54 | 50.01 | 50.17 | 40,915 | -0.37(-0.73%) |
Apr 13, 2023 | 50.37 | 50.59 | 50.28 | 50.54 | 56,626 | +0.57(+1.15%) |
Apr 12, 2023 | 50.11 | 50.15 | 49.84 | 49.96 | 28,790 | +0.32(+0.64%) |
Apr 11, 2023 | 49.65 | 49.72 | 49.58 | 49.64 | 81,026 | +0.08(+0.15%) |
Apr 10, 2023 | 49.26 | 49.57 | 49.22 | 49.57 | 34,508 | +0.03(+0.06%) |
Apr 06, 2023 | 49.42 | 49.69 | 49.35 | 49.54 | 21,131 | +0.19(+0.38%) |
Apr 05, 2023 | 49.42 | 49.44 | 49.21 | 49.35 | 48,689 | -0.40(-0.79%) |
Apr 04, 2023 | 49.69 | 49.87 | 49.62 | 49.74 | 28,055 | +0.07(+0.13%) |
Apr 03, 2023 | 49.36 | 49.68 | 49.28 | 49.68 | 22,428 | +0.46(+0.94%) |
Mar 31, 2023 | 49.10 | 49.29 | 49.10 | 49.22 | 33,109 | +0.23(+0.46%) |
Mar 30, 2023 | 49.02 | 49.05 | 48.92 | 48.99 | 64,267 | +0.48(+0.99%) |
Mar 29, 2023 | 48.60 | 48.63 | 48.46 | 48.51 | 34,793 | +0.34(+0.70%) |
Mar 28, 2023 | 48.11 | 48.25 | 48.08 | 48.17 | 22,809 | +0.10(+0.20%) |
Mar 27, 2023 | 47.94 | 48.12 | 47.89 | 48.08 | 60,508 | +0.37(+0.79%) |
Mar 24, 2023 | 47.50 | 47.74 | 47.39 | 47.70 | 50,332 | -0.10(-0.22%) |
Mar 23, 2023 | 48.15 | 48.41 | 47.62 | 47.81 | 32,579 | +0.05(+0.10%) |
Mar 22, 2023 | 47.93 | 48.39 | 47.74 | 47.76 | 33,379 | -0.17(-0.35%) |
Mar 21, 2023 | 47.95 | 48.01 | 47.71 | 47.93 | 39,140 | +0.34(+0.72%) |
Mar 20, 2023 | 47.32 | 47.61 | 47.28 | 47.59 | 182,358 | +0.65(+1.37%) |
Mar 17, 2023 | 47.11 | 47.11 | 46.84 | 46.94 | 25,142 | -0.49(-1.02%) |
Mar 16, 2023 | 46.74 | 47.46 | 46.73 | 47.43 | 90,851 | +0.60(+1.28%) |
Mar 15, 2023 | 46.69 | 46.89 | 46.39 | 46.83 | 107,956 | -1.10(-2.29%) |
Mar 14, 2023 | 47.75 | 47.92 | 47.58 | 47.92 | 120,070 | +0.36(+0.75%) |
Mar 13, 2023 | 47.34 | 47.84 | 47.34 | 47.57 | 100,572 | -0.18(-0.38%) |
Mar 10, 2023 | 48.04 | 48.28 | 47.71 | 47.75 | 43,925 | -0.26(-0.54%) |
Mar 09, 2023 | 48.51 | 48.52 | 47.93 | 48.01 | 43,781 | -0.29(-0.60%) |
Mar 08, 2023 | 48.24 | 48.34 | 48.17 | 48.30 | 36,155 | +0.30(+0.63%) |
Mar 07, 2023 | 48.76 | 48.76 | 47.93 | 48.00 | 41,855 | -0.81(-1.65%) |
Mar 06, 2023 | 48.76 | 48.96 | 48.72 | 48.81 | 35,477 | -0.10(-0.21%) |
Mar 03, 2023 | 48.56 | 48.97 | 48.48 | 48.91 | 44,735 | +0.62(+1.28%) |
Mar 02, 2023 | 47.98 | 48.33 | 47.98 | 48.29 | 32,769 | -0.03(-0.06%) |
Mar 01, 2023 | 48.39 | 48.41 | 48.15 | 48.32 | 42,858 | +0.35(+0.73%) |
Feb 28, 2023 | 48.17 | 48.23 | 47.95 | 47.97 | 30,219 | -0.41(-0.85%) |
Feb 27, 2023 | 48.38 | 48.49 | 48.24 | 48.38 | 66,435 | +0.45(+0.93%) |
Feb 24, 2023 | 47.87 | 47.96 | 47.74 | 47.93 | 60,229 | -0.68(-1.39%) |
Feb 23, 2023 | 48.62 | 48.71 | 48.26 | 48.61 | 103,837 | +0.23(+0.47%) |
Feb 22, 2023 | 48.62 | 48.65 | 48.31 | 48.38 | 109,675 | -0.22(-0.44%) |
Feb 21, 2023 | 48.92 | 49.00 | 48.58 | 48.60 | 354,462 | -0.40(-0.82%) |
Feb 17, 2023 | 48.65 | 49.08 | 48.65 | 49.00 | 31,281 | +0.18(+0.36%) |
Feb 16, 2023 | 48.58 | 49.09 | 48.58 | 48.82 | 51,852 | -0.08(-0.15%) |
Feb 15, 2023 | 48.64 | 48.90 | 48.57 | 48.90 | 176,143 | -0.32(-0.65%) |
Feb 14, 2023 | 48.87 | 49.45 | 48.87 | 49.22 | 31,379 | +0.11(+0.23%) |
Feb 13, 2023 | 48.78 | 49.17 | 48.77 | 49.11 | 32,164 | +0.33(+0.67%) |
Feb 10, 2023 | 48.89 | 48.89 | 48.63 | 48.78 | 45,417 | -0.16(-0.33%) |
Feb 09, 2023 | 49.42 | 49.45 | 48.86 | 48.94 | 41,741 | -0.01(-0.02%) |
Feb 08, 2023 | 49.16 | 49.18 | 48.86 | 48.95 | 75,377 | -0.21(-0.42%) |
Feb 07, 2023 | 48.54 | 49.25 | 48.44 | 49.15 | 45,995 | +0.39(+0.81%) |
Feb 06, 2023 | 48.71 | 48.80 | 48.50 | 48.76 | 66,480 | -0.44(-0.90%) |
Feb 03, 2023 | 49.32 | 49.56 | 49.05 | 49.20 | 71,362 | -0.76(-1.52%) |
Feb 02, 2023 | 50.23 | 50.23 | 49.75 | 49.96 | 52,193 | -0.03(-0.06%) |
Feb 01, 2023 | 49.61 | 50.21 | 49.42 | 49.99 | 70,144 | +0.38(+0.78%) |
Jan 31, 2023 | 49.33 | 49.60 | 49.27 | 49.60 | 92,727 | +0.09(+0.19%) |
Jan 30, 2023 | 49.56 | 49.75 | 49.46 | 49.51 | 30,958 | -0.31(-0.62%) |
Jan 27, 2023 | 49.66 | 49.94 | 49.57 | 49.82 | 57,108 | -0.08(-0.17%) |
Jan 26, 2023 | 49.85 | 49.90 | 49.55 | 49.90 | 46,990 | +0.14(+0.28%) |
Jan 25, 2023 | 49.29 | 49.81 | 49.28 | 49.76 | 45,587 | +0.37(+0.74%) |
Jan 24, 2023 | 49.23 | 49.48 | 49.10 | 49.40 | 36,501 | -0.09(-0.19%) |
Jan 23, 2023 | 49.11 | 49.53 | 49.10 | 49.49 | 54,999 | +0.22(+0.44%) |
Jan 20, 2023 | 48.87 | 49.29 | 48.79 | 49.27 | 30,594 | +0.45(+0.92%) |
Jan 19, 2023 | 48.68 | 48.92 | 48.63 | 48.82 | 39,331 | +0.08(+0.15%) |
Jan 18, 2023 | 49.48 | 49.49 | 48.74 | 48.75 | 38,498 | -0.24(-0.50%) |
Jan 17, 2023 | 48.89 | 49.06 | 48.84 | 48.99 | 50,070 | +0.24(+0.50%) |
Jan 13, 2023 | 48.34 | 48.80 | 48.34 | 48.75 | 52,332 | +0.18(+0.37%) |
Jan 12, 2023 | 48.31 | 48.65 | 47.86 | 48.57 | 109,916 | +0.72(+1.51%) |
Jan 11, 2023 | 47.78 | 47.86 | 47.63 | 47.85 | 25,417 | +0.24(+0.51%) |
Jan 10, 2023 | 47.54 | 47.66 | 47.33 | 47.60 | 50,292 | +0.01(+0.02%) |
Jan 09, 2023 | 47.74 | 48.02 | 47.60 | 47.60 | 69,401 | +0.16(+0.34%) |
Jan 06, 2023 | 46.58 | 47.47 | 46.36 | 47.44 | 35,224 | +1.18(+2.56%) |
Jan 05, 2023 | 46.29 | 46.39 | 46.18 | 46.25 | 22,990 | -0.47(-1.00%) |
Jan 04, 2023 | 46.77 | 46.86 | 46.57 | 46.72 | 84,131 | +0.31(+0.67%) |
Jan 03, 2023 | 46.51 | 46.73 | 46.25 | 46.41 | 237,710 | +0.18(+0.39%) |
Dec 30, 2022 | 46.47 | 46.54 | 46.23 | 46.23 | 91,507 | -0.41(-0.88%) |
Dec 29, 2022 | 46.44 | 46.77 | 46.44 | 46.65 | 167,424 | +0.58(+1.26%) |
Dec 28, 2022 | 46.66 | 46.75 | 46.05 | 46.07 | 95,676 | -0.41(-0.89%) |
Dec 27, 2022 | 46.41 | 46.64 | 46.38 | 46.48 | 397,839 | +0.01(+0.02%) |
Dec 23, 2022 | 46.19 | 46.54 | 46.14 | 46.47 | 370,981 | +0.21(+0.45%) |
Dec 22, 2022 | 46.36 | 46.36 | 45.92 | 46.26 | 145,621 | -0.21(-0.44%) |
Dec 21, 2022 | 46.29 | 46.58 | 46.27 | 46.47 | 84,283 | +0.35(+0.75%) |
Dec 20, 2022 | 45.99 | 46.28 | 45.94 | 46.12 | 88,397 | +0.40(+0.87%) |
Dec 19, 2022 | 46.04 | 46.12 | 45.65 | 45.73 | 84,864 | -0.12(-0.26%) |
Dec 16, 2022 | 45.83 | 46.02 | 45.66 | 45.85 | 497,916 | -0.35(-0.75%) |
Dec 15, 2022 | 46.76 | 46.80 | 46.08 | 46.19 | 68,489 | -1.06(-2.25%) |
Dec 14, 2022 | 47.32 | 47.65 | 46.94 | 47.26 | 85,213 | -0.06(-0.12%) |
Dec 13, 2022 | 47.89 | 47.89 | 47.18 | 47.31 | 64,650 | +0.70(+1.50%) |
Dec 12, 2022 | 46.61 | 46.62 | 46.38 | 46.61 | 50,866 | -0.02(-0.04%) |
Dec 09, 2022 | 46.65 | 46.96 | 46.61 | 46.63 | 71,505 | +0.10(+0.22%) |
Dec 08, 2022 | 46.37 | 46.55 | 46.37 | 46.53 | 207,346 | +0.17(+0.36%) |
Dec 07, 2022 | 46.33 | 46.50 | 46.20 | 46.36 | 54,586 | +0.07(+0.16%) |
Dec 06, 2022 | 46.49 | 46.60 | 46.12 | 46.29 | 48,403 | -0.14(-0.30%) |
Dec 05, 2022 | 46.88 | 46.97 | 46.31 | 46.43 | 57,331 | -0.71(-1.50%) |
Dec 02, 2022 | 46.72 | 47.29 | 46.72 | 47.14 | 64,560 | -0.03(-0.07%) |
Dec 01, 2022 | 47.26 | 47.34 | 46.98 | 47.17 | 71,090 | +0.38(+0.81%) |
Nov 30, 2022 | 46.36 | 46.95 | 45.95 | 46.79 | 60,137 | +0.72(+1.56%) |
Nov 29, 2022 | 46.06 | 46.32 | 45.99 | 46.07 | 55,292 | +0.12(+0.27%) |
Nov 28, 2022 | 46.31 | 46.47 | 45.89 | 45.95 | 40,155 | -0.64(-1.37%) |
Nov 25, 2022 | 46.42 | 46.69 | 46.42 | 46.59 | 14,144 | +0.32(+0.69%) |
Nov 23, 2022 | 45.89 | 46.38 | 45.89 | 46.27 | 79,448 | +0.53(+1.16%) |
Nov 22, 2022 | 45.47 | 45.76 | 45.47 | 45.74 | 116,410 | +0.64(+1.43%) |
Nov 21, 2022 | 45.15 | 45.19 | 44.96 | 45.09 | 60,027 | -0.30(-0.66%) |
Nov 18, 2022 | 45.56 | 45.56 | 45.30 | 45.39 | 115,603 | +0.04(+0.08%) |
Nov 17, 2022 | 44.86 | 45.36 | 44.86 | 45.35 | 250,066 | -0.05(-0.10%) |
Nov 16, 2022 | 45.54 | 45.54 | 45.29 | 45.40 | 90,833 | -0.12(-0.27%) |
Nov 15, 2022 | 45.92 | 45.94 | 45.19 | 45.52 | 62,810 | +0.24(+0.53%) |
Nov 14, 2022 | 45.38 | 45.61 | 45.28 | 45.28 | 44,095 | -0.42(-0.91%) |
Nov 11, 2022 | 45.25 | 45.81 | 45.14 | 45.70 | 79,837 | +0.65(+1.45%) |
Nov 10, 2022 | 44.31 | 45.08 | 44.24 | 45.05 | 101,264 | +2.38(+5.58%) |
Nov 09, 2022 | 42.89 | 43.13 | 42.59 | 42.67 | 60,465 | -0.48(-1.10%) |
Nov 08, 2022 | 42.90 | 43.37 | 42.83 | 43.14 | 84,104 | +0.56(+1.32%) |
Nov 07, 2022 | 42.70 | 42.78 | 42.48 | 42.58 | 48,313 | +0.10(+0.24%) |
Nov 04, 2022 | 42.11 | 42.54 | 41.82 | 42.48 | 51,439 | +1.42(+3.45%) |
Nov 03, 2022 | 40.82 | 41.20 | 40.79 | 41.06 | 93,809 | -0.39(-0.95%) |
Nov 02, 2022 | 42.02 | 41.42 | 41.45 | 121,140 | -0.49(-1.18%) | |
Nov 01, 2022 | 42.36 | 42.36 | 41.76 | 41.95 | 81,701 | +0.38(+0.92%) |
Oct 31, 2022 | 41.50 | 41.65 | 41.42 | 41.56 | 96,016 | -0.35(-0.82%) |
Oct 28, 2022 | 41.50 | 41.94 | 41.50 | 41.91 | 75,355 | +0.27(+0.65%) |
Oct 27, 2022 | 41.80 | 42.11 | 41.61 | 41.64 | 55,040 | -0.24(-0.58%) |
Oct 26, 2022 | 41.68 | 42.12 | 41.66 | 41.88 | 90,127 | +0.45(+1.08%) |
Oct 25, 2022 | 40.84 | 41.44 | 40.84 | 41.43 | 231,963 | +0.91(+2.25%) |
Oct 24, 2022 | 40.44 | 40.65 | 40.30 | 40.52 | 61,774 | -0.13(-0.31%) |
Oct 21, 2022 | 39.60 | 40.71 | 39.60 | 40.65 | 98,218 | +0.55(+1.37%) |
Oct 20, 2022 | 40.23 | 40.63 | 40.01 | 40.10 | 84,784 | -0.07(-0.19%) |
Oct 19, 2022 | 40.23 | 40.32 | 39.96 | 40.17 | 53,758 | -0.47(-1.15%) |
Oct 18, 2022 | 40.90 | 40.90 | 40.31 | 40.64 | 97,956 | +0.19(+0.46%) |
Oct 17, 2022 | 40.40 | 40.65 | 40.40 | 40.45 | 54,664 | +0.85(+2.14%) |
Oct 14, 2022 | 40.41 | 40.41 | 39.57 | 39.60 | 56,954 | -0.63(-1.58%) |
Oct 13, 2022 | 38.88 | 40.36 | 38.86 | 40.24 | 75,068 | +0.71(+1.81%) |
Oct 12, 2022 | 39.49 | 39.67 | 39.48 | 39.53 | 35,459 | -0.17(-0.44%) |
Oct 11, 2022 | 39.96 | 40.35 | 39.66 | 39.70 | 87,631 | -0.48(-1.18%) |
Oct 10, 2022 | 40.26 | 40.30 | 39.93 | 40.17 | 143,552 | -0.14(-0.35%) |
Oct 07, 2022 | 40.64 | 40.70 | 40.13 | 40.31 | 76,203 | -0.52(-1.28%) |
Oct 06, 2022 | 41.12 | 41.12 | 40.79 | 40.84 | 49,572 | -0.55(-1.34%) |
Oct 05, 2022 | 41.28 | 41.65 | 41.00 | 41.39 | 66,484 | -0.63(-1.50%) |
Oct 04, 2022 | 41.56 | 42.04 | 41.56 | 42.02 | 76,314 | +1.35(+3.33%) |
Oct 03, 2022 | 40.30 | 40.83 | 40.30 | 40.67 | 82,840 | +0.71(+1.78%) |
Sep 30, 2022 | 39.97 | 40.37 | 39.88 | 39.96 | 69,794 | -0.04(-0.09%) |
Sep 29, 2022 | 39.95 | 40.07 | 39.57 | 40.00 | 270,263 | -0.47(-1.15%) |
Sep 28, 2022 | 39.66 | 40.56 | 39.56 | 40.46 | 251,142 | +0.76(+1.90%) |
Sep 27, 2022 | 40.21 | 40.34 | 39.54 | 39.71 | 183,682 | -0.40(-1.00%) |
Sep 26, 2022 | 40.37 | 40.57 | 39.89 | 40.11 | 203,914 | -0.76(-1.85%) |
Sep 23, 2022 | 41.28 | 41.30 | 40.62 | 40.86 | 70,530 | -1.40(-3.31%) |
Sep 22, 2022 | 42.52 | 42.54 | 42.14 | 42.26 | 92,880 | -0.05(-0.11%) |
Sep 21, 2022 | 42.73 | 43.05 | 42.27 | 42.31 | 64,878 | -0.47(-1.09%) |
Sep 20, 2022 | 42.87 | 42.95 | 42.55 | 42.78 | 67,179 | -0.66(-1.51%) |
Sep 19, 2022 | 42.91 | 43.50 | 42.90 | 43.43 | 90,185 | +0.08(+0.19%) |
Sep 16, 2022 | 43.20 | 43.45 | 43.15 | 43.35 | 104,769 | +0.01(+0.02%) |
Sep 15, 2022 | 43.46 | 43.67 | 43.30 | 43.34 | 76,455 | -0.47(-1.08%) |
Sep 14, 2022 | 43.76 | 43.92 | 43.59 | 43.82 | 98,473 | +0.19(+0.45%) |
Sep 13, 2022 | 44.29 | 44.48 | 43.62 | 43.62 | 91,549 | -1.41(-3.13%) |
Sep 12, 2022 | 45.03 | 45.21 | 45.00 | 45.03 | 75,084 | +0.44(+0.98%) |
Sep 09, 2022 | 44.34 | 44.62 | 44.34 | 44.59 | 58,699 | +1.01(+2.32%) |
Sep 08, 2022 | 43.24 | 43.67 | 43.21 | 43.58 | 51,380 | -0.04(-0.09%) |
Sep 07, 2022 | 43.06 | 43.66 | 43.06 | 43.62 | 102,845 | +0.18(+0.41%) |
Sep 06, 2022 | 43.75 | 43.75 | 43.39 | 43.44 | 45,772 | -0.23(-0.53%) |
Sep 02, 2022 | 44.21 | 44.43 | 43.59 | 43.68 | 46,316 | -0.36(-0.82%) |
Sep 01, 2022 | 44.08 | 44.08 | 43.67 | 44.04 | 49,995 | -0.56(-1.25%) |
Aug 31, 2022 | 44.82 | 44.96 | 44.58 | 44.59 | 81,920 | -0.29(-0.64%) |
Aug 30, 2022 | 45.43 | 45.47 | 44.83 | 44.88 | 74,936 | -0.23(-0.51%) |
Aug 29, 2022 | 45.06 | 45.29 | 44.99 | 45.11 | 113,919 | -0.13(-0.29%) |
Aug 26, 2022 | 46.27 | 46.30 | 45.21 | 45.24 | 51,936 | -1.04(-2.25%) |
Aug 25, 2022 | 45.94 | 46.29 | 45.90 | 46.28 | 42,954 | +0.45(+0.99%) |
Aug 24, 2022 | 45.74 | 46.00 | 45.67 | 45.83 | 60,110 | -0.06(-0.12%) |
Aug 23, 2022 | 45.75 | 46.18 | 45.70 | 45.89 | 115,145 | +0.14(+0.30%) |
Aug 22, 2022 | 45.95 | 45.95 | 45.65 | 45.75 | 113,752 | -0.56(-1.20%) |
Aug 19, 2022 | 46.46 | 46.47 | 46.18 | 46.30 | 74,623 | -0.57(-1.21%) |
Aug 18, 2022 | 47.08 | 47.08 | 46.78 | 46.87 | 131,790 | -0.20(-0.43%) |
Aug 17, 2022 | 47.00 | 47.28 | 46.88 | 47.07 | 52,793 | -0.39(-0.82%) |
Aug 16, 2022 | 47.17 | 47.53 | 47.17 | 47.46 | 38,589 | -0.03(-0.06%) |
Aug 15, 2022 | 47.43 | 47.56 | 47.37 | 47.49 | 79,155 | -0.27(-0.56%) |
Aug 12, 2022 | 47.57 | 47.76 | 47.44 | 47.76 | 49,698 | +0.27(+0.57%) |
Aug 11, 2022 | 47.77 | 47.84 | 47.43 | 47.49 | 51,661 | -0.04(-0.08%) |
Aug 10, 2022 | 47.45 | 47.64 | 47.33 | 47.53 | 54,745 | +1.07(+2.30%) |
Aug 09, 2022 | 46.57 | 46.66 | 46.41 | 46.46 | 84,052 | -0.20(-0.44%) |
Aug 08, 2022 | 46.80 | 46.98 | 46.61 | 46.66 | 101,745 | +0.28(+0.60%) |
Aug 05, 2022 | 46.18 | 46.45 | 46.18 | 46.39 | 56,315 | -0.38(-0.81%) |
Aug 04, 2022 | 46.58 | 46.80 | 46.56 | 46.77 | 31,765 | +0.14(+0.30%) |
Aug 03, 2022 | 46.53 | 46.67 | 46.26 | 46.63 | 42,986 | +0.13(+0.28%) |
Aug 02, 2022 | 46.81 | 46.89 | 46.48 | 46.50 | 135,466 | -0.68(-1.44%) |
Aug 01, 2022 | 47.14 | 47.40 | 47.04 | 47.18 | 51,652 | +0.09(+0.20%) |
Jul 29, 2022 | 46.59 | 47.15 | 46.49 | 47.08 | 54,478 | +0.48(+1.03%) |
Jul 28, 2022 | 46.38 | 46.65 | 46.12 | 46.60 | 85,340 | +0.27(+0.58%) |
Jul 27, 2022 | 45.83 | 46.40 | 45.71 | 46.33 | 88,074 | +0.79(+1.73%) |
Jul 26, 2022 | 45.71 | 45.76 | 45.48 | 45.54 | 74,808 | -0.40(-0.87%) |
Jul 25, 2022 | 45.97 | 46.06 | 45.87 | 45.94 | 224,267 | +0.26(+0.57%) |
Jul 22, 2022 | 45.86 | 46.09 | 45.53 | 45.68 | 82,495 | -0.06(-0.12%) |
Jul 21, 2022 | 45.26 | 45.77 | 45.25 | 45.74 | 55,641 | +0.43(+0.94%) |
Jul 20, 2022 | 45.49 | 45.55 | 45.17 | 45.31 | 185,278 | -0.10(-0.22%) |
Jul 19, 2022 | 45.31 | 45.50 | 45.26 | 45.41 | 80,973 | +0.71(+1.60%) |
Jul 18, 2022 | 44.98 | 45.06 | 44.58 | 44.70 | 52,510 | +0.29(+0.65%) |
Jul 15, 2022 | 44.19 | 44.45 | 44.05 | 44.41 | 57,559 | +0.50(+1.14%) |
Jul 14, 2022 | 43.70 | 44.02 | 43.43 | 43.91 | 202,306 | -0.68(-1.52%) |
Jul 13, 2022 | 44.19 | 44.81 | 44.18 | 44.59 | 93,593 | -0.19(-0.44%) |
Jul 12, 2022 | 44.62 | 44.98 | 44.62 | 44.78 | 49,823 | +0.15(+0.33%) |
Jul 11, 2022 | 44.79 | 44.84 | 44.57 | 44.63 | 60,445 | -0.69(-1.52%) |
Jul 08, 2022 | 45.11 | 45.43 | 45.01 | 45.32 | 50,957 | +0.17(+0.37%) |
Jul 07, 2022 | 44.92 | 45.15 | 44.91 | 45.15 | 62,682 | +0.61(+1.38%) |
Jul 06, 2022 | 44.51 | 44.62 | 44.28 | 44.54 | 152,151 | -0.07(-0.17%) |
Jul 05, 2022 | 44.21 | 44.65 | 44.11 | 44.61 | 167,466 | -0.74(-1.64%) |
Jul 01, 2022 | 44.80 | 45.36 | 44.68 | 45.36 | 95,254 | +0.06(+0.12%) |
Jun 30, 2022 | 44.73 | 45.35 | 44.69 | 45.30 | 203,857 | -0.11(-0.25%) |
Jun 29, 2022 | 45.47 | 45.63 | 45.36 | 45.41 | 143,978 | -0.32(-0.69%) |
Jun 28, 2022 | 46.28 | 46.38 | 45.71 | 45.73 | 125,994 | -0.11(-0.24%) |
Jun 27, 2022 | 45.87 | 46.06 | 45.76 | 45.84 | 101,946 | -0.09(-0.20%) |
Jun 24, 2022 | 45.34 | 45.93 | 45.34 | 45.93 | 113,256 | +1.15(+2.57%) |
Jun 23, 2022 | 44.92 | 45.03 | 44.59 | 44.78 | 393,299 | -0.18(-0.39%) |
Jun 22, 2022 | 44.85 | 45.27 | 44.85 | 44.96 | 95,117 | -0.26(-0.57%) |
Jun 21, 2022 | 45.33 | 45.43 | 45.22 | 45.22 | 116,234 | +0.24(+0.53%) |
Jun 17, 2022 | 45.19 | 45.26 | 44.79 | 44.98 | 90,727 | -0.25(-0.55%) |
Jun 16, 2022 | 45.08 | 45.50 | 44.87 | 45.23 | 164,123 | -0.87(-1.88%) |
Jun 15, 2022 | 45.67 | 46.28 | 45.16 | 46.09 | 75,452 | +0.78(+1.71%) |
Jun 14, 2022 | 45.69 | 45.73 | 44.95 | 45.32 | 114,970 | -0.33(-0.72%) |
Jun 13, 2022 | 46.07 | 46.24 | 45.57 | 45.65 | 143,819 | -1.42(-3.01%) |
Jun 10, 2022 | 47.26 | 47.26 | 46.96 | 47.06 | 207,089 | -0.96(-2.00%) |
Jun 09, 2022 | 48.65 | 48.73 | 48.00 | 48.02 | 43,500 | -0.84(-1.71%) |
Jun 08, 2022 | 48.96 | 49.12 | 48.80 | 48.86 | 64,471 | -0.54(-1.10%) |
Jun 07, 2022 | 48.82 | 49.45 | 48.82 | 49.40 | 423,721 | +0.16(+0.33%) |
Jun 06, 2022 | 49.56 | 49.58 | 49.15 | 49.23 | 30,668 | +0.17(+0.35%) |
Jun 03, 2022 | 49.13 | 49.22 | 48.98 | 49.06 | 64,642 | -0.76(-1.52%) |
Jun 02, 2022 | 49.19 | 49.82 | 49.08 | 49.82 | 107,535 | +0.84(+1.72%) |
Jun 01, 2022 | 49.69 | 49.69 | 48.82 | 48.98 | 41,191 | -0.50(-1.00%) |
May 31, 2022 | 49.55 | 49.74 | 49.40 | 49.48 | 80,496 | -0.31(-0.62%) |
May 27, 2022 | 49.63 | 49.81 | 49.60 | 49.78 | 52,239 | +0.37(+0.76%) |
May 26, 2022 | 49.07 | 49.51 | 49.07 | 49.41 | 114,439 | +0.28(+0.58%) |
May 25, 2022 | 48.72 | 49.24 | 48.72 | 49.12 | 61,426 | +0.09(+0.19%) |
May 24, 2022 | 48.98 | 49.12 | 48.70 | 49.03 | 164,341 | -0.11(-0.22%) |
May 23, 2022 | 48.88 | 49.27 | 48.87 | 49.14 | 63,996 | +0.67(+1.39%) |
May 20, 2022 | 48.67 | 48.68 | 48.03 | 48.47 | 63,146 | +0.24(+0.49%) |
May 19, 2022 | 47.84 | 48.46 | 47.81 | 48.23 | 126,998 | +0.41(+0.86%) |
May 18, 2022 | 48.41 | 48.43 | 47.71 | 47.82 | 104,620 | -0.90(-1.84%) |
May 17, 2022 | 48.62 | 48.72 | 48.38 | 48.71 | 81,222 | +0.76(+1.58%) |
May 16, 2022 | 47.76 | 48.13 | 47.64 | 47.96 | 95,788 | +0.02(+0.04%) |
May 13, 2022 | 47.46 | 47.95 | 47.44 | 47.94 | 110,720 | +1.11(+2.38%) |
May 12, 2022 | 46.85 | 47.21 | 46.50 | 46.82 | 98,569 | -0.18(-0.39%) |
May 11, 2022 | 47.36 | 47.80 | 46.98 | 47.01 | 157,103 | -0.15(-0.31%) |
May 10, 2022 | 47.59 | 47.65 | 46.92 | 47.15 | 85,521 | +0.14(+0.30%) |
May 09, 2022 | 47.33 | 47.44 | 46.91 | 47.01 | 122,947 | -1.04(-2.16%) |
May 06, 2022 | 48.13 | 48.25 | 47.80 | 48.05 | 79,859 | -0.37(-0.77%) |
May 05, 2022 | 49.18 | 49.19 | 48.07 | 48.42 | 126,999 | -1.26(-2.54%) |
May 04, 2022 | 48.97 | 49.76 | 48.49 | 49.68 | 121,765 | +0.67(+1.36%) |
May 03, 2022 | 48.95 | 49.11 | 48.83 | 49.02 | 77,970 | +0.37(+0.75%) |