Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.91 | 44.12 | 43.91 | 44.12 | 3,804 | -0.18(-0.40%) |
Apr 27, 2023 | 44.24 | 44.30 | 43.86 | 44.30 | 912 | +0.35(+0.79%) |
Apr 26, 2023 | 44.40 | 44.40 | 43.95 | 43.95 | 1,813 | -0.32(-0.73%) |
Apr 25, 2023 | 45.07 | 45.07 | 44.27 | 44.27 | 637 | -1.34(-2.95%) |
Apr 24, 2023 | 45.87 | 45.87 | 45.53 | 45.62 | 1,119 | -0.28(-0.62%) |
Apr 21, 2023 | 45.85 | 45.93 | 45.85 | 45.90 | 446 | +0.13(+0.29%) |
Apr 20, 2023 | 45.51 | 45.77 | 45.51 | 45.77 | 5,037 | -0.18(-0.40%) |
Apr 19, 2023 | 45.96 | 46.07 | 45.95 | 45.95 | 704 | -0.40(-0.86%) |
Apr 18, 2023 | 46.91 | 46.91 | 46.35 | 46.35 | 945 | -0.10(-0.21%) |
Apr 17, 2023 | 46.35 | 46.45 | 46.27 | 46.45 | 362 | +0.17(+0.37%) |
Apr 14, 2023 | 46.65 | 46.65 | 46.03 | 46.28 | 1,637 | -0.41(-0.89%) |
Apr 13, 2023 | 46.57 | 46.82 | 46.57 | 46.69 | 1,647 | +0.57(+1.24%) |
Apr 12, 2023 | 46.34 | 46.50 | 46.12 | 46.12 | 1,481 | +0.14(+0.30%) |
Apr 11, 2023 | 45.42 | 46.17 | 45.42 | 45.98 | 1,635 | +0.11(+0.24%) |
Apr 10, 2023 | 45.24 | 45.87 | 45.08 | 45.87 | 17,879 | +0.22(+0.48%) |
Apr 06, 2023 | 45.40 | 45.65 | 45.40 | 45.65 | 1,392 | +0.26(+0.57%) |
Apr 05, 2023 | 45.90 | 45.90 | 45.19 | 45.39 | 1,361 | -0.63(-1.38%) |
Apr 04, 2023 | 46.27 | 46.27 | 45.99 | 46.03 | 1,314 | -0.14(-0.31%) |
Apr 03, 2023 | 46.30 | 46.30 | 46.11 | 46.17 | 2,441 | -0.14(-0.31%) |
Mar 31, 2023 | 46.21 | 46.31 | 46.21 | 46.31 | 852 | +1.07(+2.35%) |
Mar 30, 2023 | 45.09 | 45.32 | 45.09 | 45.25 | 1,729 | +0.23(+0.51%) |
Mar 29, 2023 | 45.29 | 45.29 | 44.81 | 45.02 | 3,009 | +0.45(+1.02%) |
Mar 28, 2023 | 44.56 | 44.56 | 44.56 | 44.56 | 491 | -0.14(-0.32%) |
Mar 27, 2023 | 44.62 | 44.81 | 44.51 | 44.71 | 2,640 | +0.37(+0.85%) |
Mar 24, 2023 | 43.71 | 44.33 | 43.71 | 44.33 | 1,850 | +0.07(+0.17%) |
Mar 23, 2023 | 44.09 | 44.26 | 43.91 | 44.26 | 1,301 | +0.27(+0.61%) |
Mar 22, 2023 | 44.72 | 44.72 | 43.99 | 43.99 | 655 | -0.80(-1.79%) |
Mar 21, 2023 | 44.79 | 44.84 | 44.61 | 44.79 | 1,352 | +0.70(+1.58%) |
Mar 20, 2023 | 43.99 | 44.09 | 43.99 | 44.09 | 2,316 | +0.33(+0.74%) |
Mar 17, 2023 | 44.06 | 44.06 | 43.75 | 43.77 | 990 | -0.69(-1.55%) |
Mar 16, 2023 | 43.79 | 44.46 | 43.58 | 44.46 | 2,424 | +0.43(+0.97%) |
Mar 15, 2023 | 43.87 | 44.05 | 43.49 | 44.03 | 3,006 | -0.57(-1.28%) |
Mar 14, 2023 | 44.52 | 44.73 | 44.42 | 44.60 | 1,078 | +0.87(+1.98%) |
Mar 13, 2023 | 43.16 | 44.01 | 43.16 | 43.73 | 3,198 | -0.23(-0.52%) |
Mar 10, 2023 | 44.85 | 44.85 | 43.85 | 43.96 | 1,822 | -1.02(-2.26%) |
Mar 09, 2023 | 46.43 | 46.43 | 44.98 | 44.98 | 3,159 | -0.99(-2.14%) |
Mar 08, 2023 | 46.03 | 46.17 | 45.96 | 45.96 | 895 | -0.09(-0.20%) |
Mar 07, 2023 | 46.53 | 46.53 | 46.06 | 46.06 | 969 | -0.40(-0.86%) |
Mar 06, 2023 | 46.84 | 46.84 | 46.37 | 46.45 | 526 | -0.36(-0.76%) |
Mar 03, 2023 | 46.57 | 46.88 | 46.57 | 46.81 | 1,299 | +0.62(+1.33%) |
Mar 02, 2023 | 45.40 | 46.20 | 45.40 | 46.20 | 9,780 | +0.60(+1.32%) |
Mar 01, 2023 | 45.48 | 45.65 | 45.43 | 45.59 | 4,112 | -0.04(-0.09%) |
Feb 28, 2023 | 45.75 | 45.82 | 45.63 | 45.63 | 1,420 | -0.05(-0.12%) |
Feb 27, 2023 | 45.97 | 45.97 | 45.69 | 45.69 | 609 | -0.04(-0.09%) |
Feb 24, 2023 | 45.49 | 45.73 | 45.49 | 45.73 | 1,581 | -0.43(-0.92%) |
Feb 23, 2023 | 45.65 | 46.15 | 45.65 | 46.15 | 662 | +0.26(+0.57%) |
Feb 22, 2023 | 46.01 | 46.01 | 45.86 | 45.89 | 1,854 | +0.16(+0.35%) |
Feb 21, 2023 | 46.07 | 46.07 | 45.60 | 45.73 | 4,180 | -0.85(-1.83%) |
Feb 17, 2023 | 46.36 | 46.59 | 46.21 | 46.58 | 4,110 | +0.14(+0.31%) |
Feb 16, 2023 | 46.69 | 46.89 | 46.44 | 46.44 | 1,680 | -0.83(-1.76%) |
Feb 15, 2023 | 46.61 | 47.27 | 46.61 | 47.27 | 1,453 | +0.45(+0.95%) |
Feb 14, 2023 | 46.61 | 46.82 | 46.61 | 46.82 | 2,006 | +0.45(+0.98%) |
Feb 13, 2023 | 47.04 | 47.04 | 46.25 | 46.37 | 2,240 | +0.41(+0.89%) |
Feb 10, 2023 | 45.81 | 45.96 | 45.61 | 45.96 | 2,334 | +0.12(+0.27%) |
Feb 09, 2023 | 46.27 | 46.41 | 45.84 | 45.84 | 1,858 | -0.43(-0.92%) |
Feb 08, 2023 | 46.70 | 46.75 | 46.19 | 46.27 | 1,509 | -0.45(-0.96%) |
Feb 07, 2023 | 46.13 | 46.74 | 45.78 | 46.71 | 1,629 | +0.58(+1.26%) |
Feb 06, 2023 | 46.15 | 46.63 | 46.07 | 46.13 | 760 | -0.59(-1.26%) |
Feb 03, 2023 | 46.86 | 47.35 | 46.68 | 46.72 | 4,240 | -0.77(-1.63%) |
Feb 02, 2023 | 47.04 | 47.68 | 47.04 | 47.49 | 7,086 | +1.01(+2.18%) |
Feb 01, 2023 | 45.88 | 46.52 | 45.59 | 46.48 | 6,501 | +0.99(+2.18%) |
Jan 31, 2023 | 44.64 | 45.48 | 44.64 | 45.48 | 665 | +0.80(+1.78%) |
Jan 30, 2023 | 44.78 | 44.78 | 44.69 | 44.69 | 423 | -0.67(-1.47%) |
Jan 27, 2023 | 45.13 | 45.36 | 45.08 | 45.36 | 3,132 | +0.17(+0.39%) |
Jan 26, 2023 | 44.65 | 45.18 | 44.65 | 45.18 | 1,229 | +0.62(+1.39%) |
Jan 25, 2023 | 43.77 | 44.56 | 43.77 | 44.56 | 1,471 | +0.11(+0.26%) |
Jan 24, 2023 | 44.29 | 44.63 | 44.29 | 44.45 | 973 | -0.14(-0.31%) |
Jan 23, 2023 | 43.98 | 44.59 | 43.98 | 44.59 | 637 | +0.67(+1.53%) |
Jan 20, 2023 | 43.51 | 43.92 | 43.51 | 43.92 | 1,524 | +0.74(+1.72%) |
Jan 19, 2023 | 43.29 | 43.29 | 43.14 | 43.17 | 650 | -0.49(-1.12%) |
Jan 18, 2023 | 44.67 | 44.67 | 43.66 | 43.66 | 1,824 | -0.70(-1.57%) |
Jan 17, 2023 | 43.91 | 44.44 | 43.89 | 44.36 | 2,409 | +0.38(+0.85%) |
Jan 13, 2023 | 43.91 | 44.03 | 43.76 | 43.98 | 3,772 | -0.02(-0.05%) |
Jan 12, 2023 | 43.94 | 44.02 | 43.94 | 44.00 | 921 | +0.16(+0.37%) |
Jan 11, 2023 | 43.64 | 43.84 | 43.64 | 43.84 | 2,167 | +0.48(+1.11%) |
Jan 10, 2023 | 42.92 | 43.39 | 42.74 | 43.36 | 1,880 | +0.43(+1.00%) |
Jan 09, 2023 | 43.44 | 43.54 | 42.93 | 42.93 | 8,311 | -0.10(-0.23%) |
Jan 06, 2023 | 43.06 | 43.15 | 42.94 | 43.03 | 1,131 | +0.69(+1.63%) |
Jan 05, 2023 | 42.97 | 42.97 | 42.34 | 42.34 | 2,138 | -0.82(-1.89%) |
Jan 04, 2023 | 43.15 | 43.34 | 42.98 | 43.15 | 2,872 | +0.25(+0.58%) |
Jan 03, 2023 | 42.92 | 42.92 | 42.55 | 42.91 | 1,101 | +0.01(+0.02%) |
Dec 30, 2022 | 42.48 | 42.90 | 42.48 | 42.90 | 6,905 | +0.02(+0.05%) |
Dec 29, 2022 | 42.52 | 42.88 | 42.52 | 42.88 | 1,551 | +1.07(+2.56%) |
Dec 28, 2022 | 42.36 | 42.36 | 41.81 | 41.81 | 557 | -0.40(-0.94%) |
Dec 27, 2022 | 42.50 | 42.50 | 41.98 | 42.20 | 4,932 | -0.25(-0.58%) |
Dec 23, 2022 | 42.22 | 42.45 | 42.12 | 42.45 | 11,700 | +0.38(+0.90%) |
Dec 22, 2022 | 42.04 | 42.39 | 41.93 | 42.07 | 19,146 | -1.16(-2.68%) |
Dec 21, 2022 | 42.89 | 43.29 | 42.81 | 43.23 | 8,481 | +0.40(+0.93%) |
Dec 20, 2022 | 42.25 | 42.84 | 42.25 | 42.83 | 5,022 | +0.26(+0.61%) |
Dec 19, 2022 | 43.49 | 43.49 | 42.35 | 42.57 | 17,073 | -0.88(-2.02%) |
Dec 16, 2022 | 42.18 | 43.45 | 42.18 | 43.45 | 62,309 | +0.84(+1.97%) |
Dec 15, 2022 | 42.69 | 42.69 | 42.61 | 42.61 | 1,934 | -1.29(-2.94%) |
Dec 14, 2022 | 44.07 | 44.34 | 43.75 | 43.91 | 1,651 | -0.00(-0.01%) |
Dec 13, 2022 | 44.89 | 44.89 | 43.78 | 43.91 | 1,662 | +0.27(+0.62%) |
Dec 12, 2022 | 42.97 | 43.65 | 42.97 | 43.64 | 5,594 | +0.59(+1.36%) |
Dec 09, 2022 | 43.18 | 43.26 | 43.05 | 43.05 | 2,191 | -0.31(-0.72%) |
Dec 08, 2022 | 43.68 | 43.68 | 43.37 | 43.37 | 1,554 | +0.44(+1.02%) |
Dec 07, 2022 | 43.32 | 43.32 | 42.89 | 42.93 | 3,043 | -0.31(-0.72%) |
Dec 06, 2022 | 43.86 | 43.86 | 43.19 | 43.24 | 2,706 | -0.71(-1.62%) |
Dec 05, 2022 | 44.45 | 44.50 | 43.83 | 43.95 | 3,510 | -1.03(-2.28%) |
Dec 02, 2022 | 44.58 | 44.98 | 44.58 | 44.98 | 1,282 | -0.02(-0.03%) |
Dec 01, 2022 | 44.57 | 45.05 | 44.46 | 45.00 | 8,467 | +0.55(+1.24%) |
Nov 30, 2022 | 43.12 | 44.45 | 43.04 | 44.45 | 1,605 | +1.02(+2.36%) |
Nov 29, 2022 | 43.70 | 43.70 | 43.39 | 43.42 | 12,556 | -0.21(-0.49%) |
Nov 28, 2022 | 43.91 | 43.91 | 43.63 | 43.63 | 387 | -0.85(-1.90%) |
Nov 25, 2022 | 44.48 | 44.48 | 44.48 | 44.48 | 100 | +0.19(+0.44%) |
Nov 23, 2022 | 44.11 | 44.35 | 44.10 | 44.29 | 1,645 | +0.25(+0.56%) |
Nov 22, 2022 | 43.85 | 44.04 | 43.85 | 44.04 | 536 | +0.07(+0.17%) |
Nov 21, 2022 | 43.83 | 44.03 | 43.83 | 43.97 | 682 | -0.06(-0.14%) |
Nov 18, 2022 | 44.01 | 44.03 | 43.96 | 44.03 | 1,684 | +0.19(+0.43%) |
Nov 17, 2022 | 43.56 | 43.91 | 43.56 | 43.84 | 2,390 | -0.37(-0.83%) |
Nov 16, 2022 | 44.27 | 44.36 | 44.19 | 44.20 | 3,648 | -0.62(-1.38%) |
Nov 15, 2022 | 44.80 | 45.08 | 44.63 | 44.82 | 2,193 | +0.68(+1.55%) |
Nov 14, 2022 | 44.36 | 44.36 | 44.14 | 44.14 | 234 | -0.80(-1.78%) |
Nov 11, 2022 | 44.90 | 45.28 | 44.90 | 44.94 | 2,724 | +0.17(+0.38%) |
Nov 10, 2022 | 44.05 | 44.77 | 43.93 | 44.77 | 6,547 | +2.27(+5.34%) |
Nov 09, 2022 | 43.09 | 43.09 | 42.50 | 42.50 | 2,218 | -1.52(-3.46%) |
Nov 08, 2022 | 43.81 | 44.31 | 43.81 | 44.02 | 2,055 | +0.44(+1.01%) |
Nov 07, 2022 | 43.02 | 43.58 | 43.02 | 43.58 | 681 | +0.34(+0.78%) |
Nov 04, 2022 | 43.80 | 43.80 | 42.69 | 43.24 | 3,948 | -0.02(-0.05%) |
Nov 03, 2022 | 43.10 | 43.26 | 43.00 | 43.26 | 986 | -0.71(-1.61%) |
Nov 02, 2022 | 45.39 | 43.97 | 43.97 | 4,448 | -1.57(-3.45%) | |
Nov 01, 2022 | 46.09 | 46.09 | 45.54 | 45.54 | 17,694 | -0.42(-0.91%) |
Oct 31, 2022 | 45.75 | 45.95 | 45.67 | 45.95 | 1,351 | -0.08(-0.17%) |
Oct 28, 2022 | 45.31 | 46.03 | 45.07 | 46.03 | 2,614 | +0.86(+1.91%) |
Oct 27, 2022 | 45.20 | 45.42 | 45.07 | 45.17 | 12,951 | +0.37(+0.83%) |
Oct 26, 2022 | 44.87 | 45.76 | 44.80 | 44.80 | 3,831 | -0.36(-0.80%) |
Oct 25, 2022 | 44.17 | 45.17 | 44.17 | 45.16 | 988 | +1.11(+2.52%) |
Oct 24, 2022 | 44.00 | 44.13 | 43.46 | 44.05 | 15,941 | +0.25(+0.57%) |
Oct 21, 2022 | 42.84 | 43.80 | 42.68 | 43.80 | 4,838 | +0.88(+2.04%) |
Oct 20, 2022 | 42.77 | 43.59 | 42.77 | 42.92 | 2,120 | +0.16(+0.39%) |
Oct 19, 2022 | 43.02 | 43.02 | 42.66 | 42.76 | 2,780 | -0.49(-1.13%) |
Oct 18, 2022 | 43.17 | 43.25 | 43.08 | 43.24 | 1,043 | +1.03(+2.44%) |
Oct 17, 2022 | 41.49 | 42.21 | 41.49 | 42.21 | 1,486 | +1.57(+3.88%) |
Oct 14, 2022 | 42.08 | 42.08 | 40.58 | 40.64 | 9,375 | -1.19(-2.83%) |
Oct 13, 2022 | 40.15 | 41.88 | 40.15 | 41.82 | 10,515 | +0.66(+1.60%) |
Oct 12, 2022 | 41.64 | 41.64 | 40.98 | 41.17 | 9,139 | -0.58(-1.39%) |
Oct 11, 2022 | 41.90 | 42.07 | 41.42 | 41.75 | 11,405 | -0.44(-1.04%) |
Oct 10, 2022 | 42.21 | 42.42 | 42.19 | 42.19 | 2,238 | -0.72(-1.67%) |
Oct 07, 2022 | 43.64 | 43.64 | 42.73 | 42.90 | 3,714 | -1.27(-2.88%) |
Oct 06, 2022 | 44.55 | 44.77 | 44.04 | 44.17 | 7,075 | -0.21(-0.48%) |
Oct 05, 2022 | 44.13 | 44.38 | 43.70 | 44.38 | 2,668 | -0.17(-0.39%) |
Oct 04, 2022 | 43.63 | 44.56 | 43.47 | 44.56 | 19,655 | +1.76(+4.11%) |
Oct 03, 2022 | 41.90 | 42.80 | 41.90 | 42.80 | 3,337 | +1.28(+3.07%) |
Sep 30, 2022 | 41.90 | 42.48 | 41.52 | 41.52 | 1,987 | -0.27(-0.66%) |
Sep 29, 2022 | 41.67 | 41.80 | 41.50 | 41.80 | 2,820 | -0.96(-2.26%) |
Sep 28, 2022 | 41.96 | 42.97 | 41.87 | 42.76 | 12,585 | +0.88(+2.11%) |
Sep 27, 2022 | 42.27 | 42.41 | 41.65 | 41.88 | 4,074 | +0.09(+0.21%) |
Sep 26, 2022 | 41.94 | 42.55 | 41.77 | 41.79 | 3,137 | -0.37(-0.87%) |
Sep 23, 2022 | 42.06 | 42.20 | 41.84 | 42.15 | 2,003 | -1.08(-2.49%) |
Sep 22, 2022 | 44.13 | 44.13 | 43.23 | 43.23 | 2,331 | -1.16(-2.61%) |
Sep 21, 2022 | 45.05 | 45.74 | 44.39 | 44.39 | 10,617 | -0.39(-0.87%) |
Sep 20, 2022 | 44.94 | 44.94 | 44.69 | 44.78 | 1,354 | -0.53(-1.18%) |
Sep 19, 2022 | 44.79 | 45.32 | 44.79 | 45.31 | 1,290 | +0.42(+0.93%) |
Sep 16, 2022 | 44.46 | 44.90 | 44.43 | 44.90 | 1,230 | -0.82(-1.79%) |
Sep 15, 2022 | 46.27 | 46.27 | 45.72 | 45.72 | 296 | -0.65(-1.39%) |
Sep 14, 2022 | 46.11 | 46.36 | 46.06 | 46.36 | 3,031 | +0.33(+0.72%) |
Sep 13, 2022 | 46.68 | 46.68 | 45.89 | 46.03 | 2,018 | -1.62(-3.39%) |
Sep 12, 2022 | 47.61 | 47.73 | 47.44 | 47.65 | 816 | +0.70(+1.48%) |
Sep 09, 2022 | 46.84 | 46.95 | 46.74 | 46.95 | 1,874 | +1.21(+2.65%) |
Sep 08, 2022 | 45.00 | 45.74 | 44.97 | 45.74 | 2,105 | +0.40(+0.88%) |
Sep 07, 2022 | 44.61 | 45.34 | 44.61 | 45.34 | 1,685 | +0.83(+1.86%) |
Sep 06, 2022 | 44.27 | 44.70 | 44.27 | 44.51 | 4,348 | -0.12(-0.26%) |
Sep 02, 2022 | 45.44 | 45.44 | 44.63 | 44.63 | 1,222 | -0.42(-0.92%) |
Sep 01, 2022 | 44.56 | 45.05 | 44.56 | 45.05 | 2,577 | -1.05(-2.27%) |
Aug 31, 2022 | 46.73 | 46.81 | 46.07 | 46.09 | 2,588 | -0.24(-0.52%) |
Aug 30, 2022 | 47.01 | 47.01 | 46.21 | 46.33 | 1,910 | -0.51(-1.08%) |
Aug 29, 2022 | 46.98 | 46.98 | 46.82 | 46.84 | 2,131 | -0.33(-0.70%) |
Aug 26, 2022 | 48.31 | 48.45 | 47.17 | 47.17 | 1,217 | -1.49(-3.06%) |
Aug 25, 2022 | 48.47 | 48.66 | 48.47 | 48.66 | 236 | +0.88(+1.84%) |
Aug 24, 2022 | 47.33 | 47.93 | 47.33 | 47.78 | 25,233 | +0.45(+0.95%) |
Aug 23, 2022 | 47.60 | 47.60 | 47.34 | 47.34 | 1,432 | +0.18(+0.38%) |
Aug 22, 2022 | 47.67 | 47.67 | 47.15 | 47.15 | 662 | -1.11(-2.31%) |
Aug 19, 2022 | 48.71 | 48.71 | 48.18 | 48.27 | 2,005 | -1.01(-2.06%) |
Aug 18, 2022 | 49.21 | 49.28 | 49.21 | 49.28 | 128 | +0.32(+0.66%) |
Aug 17, 2022 | 48.97 | 49.12 | 48.92 | 48.96 | 1,394 | -0.77(-1.54%) |
Aug 16, 2022 | 49.46 | 49.73 | 49.46 | 49.73 | 1,487 | +0.10(+0.21%) |
Aug 15, 2022 | 49.49 | 49.76 | 49.49 | 49.63 | 2,099 | +0.22(+0.44%) |
Aug 12, 2022 | 49.34 | 49.41 | 49.34 | 49.41 | 2,701 | +1.13(+2.33%) |
Aug 11, 2022 | 49.21 | 49.21 | 48.24 | 48.29 | 1,969 | -0.37(-0.75%) |
Aug 10, 2022 | 48.47 | 48.68 | 48.47 | 48.65 | 3,070 | +1.57(+3.34%) |
Aug 09, 2022 | 47.04 | 47.08 | 47.04 | 47.08 | 453 | -0.39(-0.83%) |
Aug 08, 2022 | 48.17 | 48.19 | 47.47 | 47.47 | 3,510 | -0.05(-0.10%) |
Aug 05, 2022 | 46.97 | 47.52 | 46.97 | 47.52 | 1,448 | +0.22(+0.47%) |
Aug 04, 2022 | 47.15 | 47.30 | 47.15 | 47.30 | 1,110 | -0.39(-0.82%) |
Aug 03, 2022 | 47.02 | 47.69 | 46.94 | 47.69 | 2,040 | +0.98(+2.09%) |
Aug 02, 2022 | 46.37 | 47.12 | 46.37 | 46.71 | 1,704 | +0.24(+0.52%) |
Aug 01, 2022 | 45.92 | 46.47 | 45.92 | 46.47 | 912 | +0.11(+0.23%) |
Jul 29, 2022 | 45.80 | 46.39 | 45.80 | 46.36 | 1,695 | +0.57(+1.24%) |
Jul 28, 2022 | 45.68 | 45.79 | 45.68 | 45.79 | 471 | +0.77(+1.70%) |
Jul 27, 2022 | 44.63 | 45.03 | 44.42 | 45.03 | 24,478 | +0.65(+1.46%) |
Jul 26, 2022 | 44.80 | 44.81 | 44.38 | 44.38 | 832 | -0.75(-1.66%) |
Jul 25, 2022 | 44.96 | 45.32 | 44.93 | 45.13 | 1,794 | -0.06(-0.13%) |
Jul 22, 2022 | 45.94 | 45.94 | 45.15 | 45.19 | 879 | -0.79(-1.71%) |
Jul 21, 2022 | 45.40 | 45.97 | 45.13 | 45.97 | 1,737 | +0.52(+1.15%) |
Jul 20, 2022 | 45.56 | 45.56 | 45.45 | 45.45 | 719 | +0.85(+1.91%) |
Jul 19, 2022 | 43.80 | 44.60 | 43.80 | 44.60 | 2,496 | +1.35(+3.13%) |
Jul 18, 2022 | 44.21 | 44.21 | 43.25 | 43.25 | 1,245 | -0.25(-0.57%) |
Jul 15, 2022 | 42.94 | 43.49 | 42.84 | 43.49 | 1,741 | +0.64(+1.50%) |
Jul 14, 2022 | 42.50 | 42.85 | 42.31 | 42.85 | 1,758 | -0.56(-1.29%) |
Jul 13, 2022 | 42.85 | 43.41 | 42.85 | 43.41 | 7,105 | -0.22(-0.51%) |
Jul 12, 2022 | 44.18 | 44.18 | 43.63 | 43.63 | 843 | -0.64(-1.45%) |
Jul 11, 2022 | 45.04 | 45.04 | 44.27 | 44.27 | 2,417 | -1.01(-2.23%) |
Jul 08, 2022 | 45.00 | 45.40 | 44.99 | 45.28 | 1,015 | -0.08(-0.17%) |
Jul 07, 2022 | 45.08 | 45.36 | 45.08 | 45.36 | 459 | +1.02(+2.30%) |
Jul 06, 2022 | 44.33 | 44.51 | 44.17 | 44.34 | 5,852 | -0.08(-0.19%) |
Jul 05, 2022 | 43.27 | 44.42 | 43.27 | 44.42 | 2,537 | +0.16(+0.36%) |
Jul 01, 2022 | 43.88 | 44.27 | 43.47 | 44.26 | 6,420 | +0.34(+0.78%) |
Jun 30, 2022 | 43.50 | 43.96 | 42.91 | 43.92 | 2,943 | +0.05(+0.11%) |
Jun 29, 2022 | 44.19 | 44.19 | 43.39 | 43.87 | 4,205 | -0.30(-0.67%) |
Jun 28, 2022 | 45.46 | 45.46 | 44.17 | 44.17 | 6,063 | -0.84(-1.86%) |
Jun 27, 2022 | 45.30 | 45.30 | 44.94 | 45.00 | 10,435 | -0.20(-0.45%) |
Jun 24, 2022 | 44.65 | 45.21 | 44.65 | 45.21 | 2,404 | +1.14(+2.59%) |
Jun 23, 2022 | 43.58 | 44.07 | 43.55 | 44.06 | 5,044 | +0.55(+1.27%) |
Jun 22, 2022 | 43.66 | 43.95 | 43.51 | 43.51 | 7,657 | -0.07(-0.16%) |
Jun 21, 2022 | 43.50 | 44.00 | 43.50 | 43.58 | 3,873 | +0.82(+1.93%) |
Jun 17, 2022 | 42.38 | 42.86 | 42.38 | 42.76 | 5,838 | +0.66(+1.57%) |
Jun 16, 2022 | 42.96 | 42.96 | 42.09 | 42.09 | 2,893 | -1.92(-4.36%) |
Jun 15, 2022 | 43.85 | 44.33 | 43.53 | 44.01 | 6,659 | +0.75(+1.74%) |
Jun 14, 2022 | 43.66 | 43.66 | 43.12 | 43.26 | 3,397 | -0.31(-0.71%) |
Jun 13, 2022 | 44.14 | 44.14 | 43.54 | 43.57 | 1,928 | -1.79(-3.95%) |
Jun 10, 2022 | 45.45 | 45.45 | 45.25 | 45.36 | 942 | -1.16(-2.50%) |
Jun 09, 2022 | 47.06 | 47.22 | 46.52 | 46.52 | 1,866 | -0.95(-2.01%) |
Jun 08, 2022 | 47.58 | 47.58 | 47.48 | 47.48 | 662 | -0.64(-1.34%) |
Jun 07, 2022 | 47.76 | 48.12 | 47.75 | 48.12 | 1,593 | +0.70(+1.49%) |
Jun 06, 2022 | 47.58 | 47.85 | 47.37 | 47.42 | 5,422 | -0.06(-0.12%) |
Jun 03, 2022 | 47.29 | 47.59 | 47.26 | 47.47 | 7,335 | -0.36(-0.76%) |
Jun 02, 2022 | 46.88 | 47.84 | 46.79 | 47.84 | 4,716 | +1.13(+2.41%) |
Jun 01, 2022 | 47.36 | 47.36 | 46.20 | 46.71 | 3,464 | -0.09(-0.20%) |
May 31, 2022 | 46.85 | 47.03 | 46.80 | 46.80 | 786 | -0.90(-1.89%) |
May 27, 2022 | 46.68 | 47.71 | 46.68 | 47.71 | 13,218 | +1.47(+3.19%) |
May 26, 2022 | 46.24 | 46.29 | 46.23 | 46.23 | 1,202 | +0.78(+1.71%) |
May 25, 2022 | 45.21 | 45.46 | 45.06 | 45.46 | 3,878 | +0.58(+1.29%) |
May 24, 2022 | 45.18 | 45.18 | 44.28 | 44.88 | 2,477 | -0.63(-1.38%) |
May 23, 2022 | 45.19 | 45.50 | 44.70 | 45.50 | 14,986 | +0.92(+2.06%) |
May 20, 2022 | 44.96 | 45.03 | 43.72 | 44.59 | 13,769 | +0.04(+0.09%) |
May 19, 2022 | 44.27 | 44.77 | 44.08 | 44.55 | 5,552 | -0.00(-0.01%) |
May 18, 2022 | 45.40 | 45.51 | 44.37 | 44.55 | 932 | -1.29(-2.82%) |
May 17, 2022 | 45.63 | 45.84 | 45.45 | 45.84 | 2,461 | +1.00(+2.23%) |
May 16, 2022 | 45.20 | 45.20 | 44.84 | 44.84 | 535 | -0.11(-0.25%) |
May 13, 2022 | 44.18 | 44.95 | 44.17 | 44.95 | 2,666 | +1.64(+3.80%) |
May 12, 2022 | 42.98 | 43.86 | 42.87 | 43.31 | 6,836 | +0.15(+0.34%) |
May 11, 2022 | 44.09 | 44.66 | 43.16 | 43.16 | 6,763 | -0.96(-2.19%) |
May 10, 2022 | 44.23 | 44.48 | 43.53 | 44.12 | 4,933 | +0.29(+0.66%) |
May 09, 2022 | 45.10 | 45.23 | 43.83 | 43.83 | 4,741 | -2.24(-4.85%) |
May 06, 2022 | 46.42 | 46.42 | 45.77 | 46.07 | 5,845 | -1.13(-2.40%) |
May 05, 2022 | 48.11 | 48.11 | 46.88 | 47.20 | 6,900 | -1.81(-3.70%) |
May 04, 2022 | 47.82 | 49.02 | 47.30 | 49.02 | 19,228 | +1.11(+2.32%) |
May 03, 2022 | 47.90 | 48.09 | 47.71 | 47.90 | 3,784 | +0.01(+0.01%) |