Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 51.05 | 51.64 | 51.05 | 51.60 | 50,461 | +0.57(+1.11%) |
Apr 27, 2023 | 50.37 | 51.12 | 50.37 | 51.03 | 89,834 | +0.78(+1.55%) |
Apr 26, 2023 | 50.66 | 50.67 | 50.14 | 50.25 | 50,892 | -0.58(-1.13%) |
Apr 25, 2023 | 51.17 | 51.30 | 50.82 | 50.83 | 69,537 | -0.71(-1.38%) |
Apr 24, 2023 | 51.49 | 51.54 | 51.34 | 51.54 | 40,592 | +0.14(+0.27%) |
Apr 21, 2023 | 51.71 | 51.71 | 51.19 | 51.40 | 31,263 | -0.09(-0.17%) |
Apr 20, 2023 | 51.28 | 51.61 | 51.28 | 51.49 | 83,556 | -0.36(-0.70%) |
Apr 19, 2023 | 51.48 | 51.88 | 51.48 | 51.85 | 32,075 | -0.01(-0.02%) |
Apr 18, 2023 | 52.03 | 52.03 | 51.61 | 51.86 | 59,482 | +0.09(+0.17%) |
Apr 17, 2023 | 51.45 | 51.78 | 51.43 | 51.78 | 44,061 | +0.34(+0.67%) |
Apr 14, 2023 | 51.73 | 51.76 | 51.21 | 51.43 | 98,304 | -0.13(-0.25%) |
Apr 13, 2023 | 51.05 | 51.65 | 51.05 | 51.56 | 116,945 | +0.42(+0.83%) |
Apr 12, 2023 | 51.38 | 51.51 | 51.08 | 51.14 | 41,480 | -0.11(-0.21%) |
Apr 11, 2023 | 51.01 | 51.41 | 51.01 | 51.24 | 77,054 | +0.29(+0.58%) |
Apr 10, 2023 | 50.78 | 50.95 | 50.62 | 50.95 | 71,409 | +0.21(+0.42%) |
Apr 06, 2023 | 50.76 | 50.83 | 50.55 | 50.74 | 113,987 | +0.09(+0.18%) |
Apr 05, 2023 | 50.59 | 50.66 | 50.44 | 50.65 | 98,631 | +0.12(+0.23%) |
Apr 04, 2023 | 51.24 | 51.24 | 50.41 | 50.53 | 49,175 | -0.52(-1.02%) |
Apr 03, 2023 | 51.03 | 51.13 | 50.83 | 51.05 | 140,648 | +0.43(+0.85%) |
Mar 31, 2023 | 50.12 | 50.62 | 50.12 | 50.62 | 145,088 | +0.53(+1.06%) |
Mar 30, 2023 | 50.39 | 50.39 | 49.87 | 50.08 | 98,508 | +0.16(+0.32%) |
Mar 29, 2023 | 49.81 | 49.94 | 49.64 | 49.93 | 231,668 | +0.67(+1.36%) |
Mar 28, 2023 | 48.90 | 49.39 | 48.90 | 49.26 | 44,778 | +0.13(+0.26%) |
Mar 27, 2023 | 49.36 | 49.36 | 48.96 | 49.13 | 39,495 | +0.37(+0.77%) |
Mar 24, 2023 | 48.33 | 48.81 | 47.93 | 48.76 | 145,164 | +0.29(+0.59%) |
Mar 23, 2023 | 49.09 | 49.28 | 48.20 | 48.47 | 76,343 | -0.16(-0.32%) |
Mar 22, 2023 | 49.79 | 49.79 | 48.63 | 48.63 | 27,700 | -0.90(-1.83%) |
Mar 21, 2023 | 49.57 | 49.68 | 49.36 | 49.53 | 28,484 | +0.66(+1.35%) |
Mar 20, 2023 | 48.68 | 49.01 | 48.57 | 48.87 | 17,476 | +0.60(+1.24%) |
Mar 17, 2023 | 49.12 | 49.12 | 48.14 | 48.28 | 62,225 | -0.86(-1.76%) |
Mar 16, 2023 | 48.07 | 49.18 | 48.03 | 49.14 | 72,893 | +0.66(+1.35%) |
Mar 15, 2023 | 48.70 | 48.70 | 47.97 | 48.48 | 74,830 | -0.87(-1.77%) |
Mar 14, 2023 | 49.59 | 49.68 | 48.94 | 49.35 | 41,360 | +0.63(+1.29%) |
Mar 13, 2023 | 48.45 | 49.31 | 48.36 | 48.73 | 304,410 | -0.51(-1.04%) |
Mar 10, 2023 | 49.98 | 50.02 | 49.13 | 49.24 | 29,375 | -0.74(-1.49%) |
Mar 09, 2023 | 51.18 | 51.20 | 49.83 | 49.98 | 19,637 | -1.08(-2.11%) |
Mar 08, 2023 | 51.29 | 51.29 | 50.77 | 51.06 | 76,808 | -0.11(-0.21%) |
Mar 07, 2023 | 52.19 | 52.19 | 51.05 | 51.17 | 89,951 | -0.92(-1.77%) |
Mar 06, 2023 | 52.31 | 52.34 | 52.00 | 52.09 | 32,163 | -0.00(-0.01%) |
Mar 03, 2023 | 51.78 | 52.16 | 51.49 | 52.09 | 46,554 | +0.62(+1.21%) |
Mar 02, 2023 | 51.07 | 51.61 | 50.89 | 51.47 | 32,042 | +0.26(+0.52%) |
Mar 01, 2023 | 51.28 | 51.33 | 51.07 | 51.21 | 38,110 | -0.01(-0.02%) |
Feb 28, 2023 | 51.59 | 51.59 | 51.22 | 51.22 | 29,156 | -0.21(-0.40%) |
Feb 27, 2023 | 51.62 | 51.80 | 51.34 | 51.42 | 43,426 | +0.14(+0.27%) |
Feb 24, 2023 | 51.12 | 51.44 | 50.98 | 51.29 | 30,201 | -0.35(-0.69%) |
Feb 23, 2023 | 51.91 | 51.91 | 51.18 | 51.64 | 60,722 | +0.09(+0.17%) |
Feb 22, 2023 | 51.87 | 51.87 | 51.39 | 51.55 | 43,777 | -0.13(-0.25%) |
Feb 21, 2023 | 52.29 | 52.29 | 51.57 | 51.68 | 57,167 | -0.85(-1.62%) |
Feb 17, 2023 | 52.31 | 52.59 | 52.24 | 52.53 | 43,442 | -0.08(-0.15%) |
Feb 16, 2023 | 52.76 | 53.02 | 52.49 | 52.61 | 127,875 | -0.47(-0.89%) |
Feb 15, 2023 | 52.93 | 53.13 | 52.75 | 53.08 | 49,175 | -0.06(-0.12%) |
Feb 14, 2023 | 53.19 | 53.28 | 52.72 | 53.14 | 74,715 | -0.02(-0.05%) |
Feb 13, 2023 | 52.77 | 53.17 | 52.75 | 53.17 | 38,193 | +0.48(+0.91%) |
Feb 10, 2023 | 52.27 | 52.69 | 52.21 | 52.69 | 24,447 | +0.42(+0.81%) |
Feb 09, 2023 | 53.19 | 53.19 | 52.17 | 52.27 | 50,268 | -0.43(-0.82%) |
Feb 08, 2023 | 53.09 | 53.09 | 52.66 | 52.70 | 93,958 | -0.51(-0.96%) |
Feb 07, 2023 | 52.75 | 53.31 | 52.50 | 53.21 | 31,975 | +0.42(+0.80%) |
Feb 06, 2023 | 52.77 | 52.83 | 52.64 | 52.78 | 55,181 | -0.12(-0.23%) |
Feb 03, 2023 | 53.02 | 53.27 | 52.81 | 52.91 | 35,218 | -0.27(-0.51%) |
Feb 02, 2023 | 53.32 | 53.36 | 52.87 | 53.18 | 32,435 | +0.11(+0.20%) |
Feb 01, 2023 | 52.78 | 53.42 | 52.42 | 53.07 | 31,412 | +0.19(+0.35%) |
Jan 31, 2023 | 52.32 | 52.88 | 52.13 | 52.88 | 32,603 | +0.76(+1.47%) |
Jan 30, 2023 | 52.41 | 52.56 | 52.11 | 52.12 | 29,345 | -0.43(-0.82%) |
Jan 27, 2023 | 52.59 | 52.85 | 52.46 | 52.55 | 40,647 | -0.16(-0.30%) |
Jan 26, 2023 | 52.63 | 52.70 | 52.15 | 52.71 | 72,839 | +0.44(+0.84%) |
Jan 25, 2023 | 51.83 | 52.28 | 51.53 | 52.27 | 82,968 | +0.19(+0.36%) |
Jan 24, 2023 | 51.61 | 52.42 | 51.61 | 52.08 | 43,067 | +0.01(+0.02%) |
Jan 23, 2023 | 51.85 | 52.23 | 51.67 | 52.07 | 79,563 | +0.47(+0.91%) |
Jan 20, 2023 | 51.21 | 51.62 | 50.91 | 51.60 | 24,504 | +0.72(+1.41%) |
Jan 19, 2023 | 51.05 | 51.12 | 50.68 | 50.88 | 30,945 | -0.32(-0.63%) |
Jan 18, 2023 | 52.20 | 52.26 | 51.21 | 51.21 | 46,998 | -0.87(-1.66%) |
Jan 17, 2023 | 52.35 | 52.35 | 52.04 | 52.07 | 26,374 | -0.14(-0.28%) |
Jan 13, 2023 | 51.66 | 52.29 | 51.59 | 52.22 | 95,677 | +0.12(+0.23%) |
Jan 12, 2023 | 52.10 | 52.27 | 51.61 | 52.10 | 83,379 | +0.26(+0.51%) |
Jan 11, 2023 | 51.65 | 51.83 | 51.44 | 51.83 | 39,439 | +0.37(+0.72%) |
Jan 10, 2023 | 51.15 | 51.46 | 50.95 | 51.46 | 30,819 | +0.31(+0.61%) |
Jan 09, 2023 | 51.76 | 51.76 | 51.09 | 51.15 | 37,766 | -0.29(-0.57%) |
Jan 06, 2023 | 50.88 | 51.57 | 50.70 | 51.44 | 37,354 | +1.13(+2.24%) |
Jan 05, 2023 | 50.30 | 50.52 | 50.17 | 50.31 | 30,579 | -0.30(-0.60%) |
Jan 04, 2023 | 50.30 | 50.87 | 50.24 | 50.62 | 69,008 | +0.54(+1.08%) |
Jan 03, 2023 | 50.45 | 50.45 | 49.76 | 50.08 | 37,045 | -0.14(-0.27%) |
Dec 30, 2022 | 50.30 | 50.30 | 49.85 | 50.22 | 68,914 | -0.12(-0.23%) |
Dec 29, 2022 | 50.08 | 50.48 | 50.01 | 50.33 | 57,130 | +0.61(+1.23%) |
Dec 28, 2022 | 50.40 | 50.40 | 49.71 | 49.73 | 29,837 | -0.54(-1.07%) |
Dec 27, 2022 | 50.40 | 50.40 | 50.07 | 50.26 | 41,456 | +0.09(+0.18%) |
Dec 23, 2022 | 49.94 | 50.18 | 49.68 | 50.18 | 67,220 | +0.37(+0.75%) |
Dec 22, 2022 | 49.88 | 49.89 | 49.07 | 49.80 | 147,130 | -0.46(-0.92%) |
Dec 21, 2022 | 50.13 | 50.40 | 49.93 | 50.26 | 84,277 | +0.70(+1.40%) |
Dec 20, 2022 | 49.64 | 49.86 | 49.38 | 49.57 | 113,580 | +0.13(+0.26%) |
Dec 19, 2022 | 49.91 | 49.91 | 49.19 | 49.44 | 47,003 | -0.26(-0.53%) |
Dec 16, 2022 | 49.80 | 49.86 | 49.41 | 49.70 | 51,154 | -0.45(-0.90%) |
Dec 15, 2022 | 50.35 | 50.54 | 49.94 | 50.15 | 50,207 | -0.94(-1.84%) |
Dec 14, 2022 | 51.49 | 51.70 | 50.91 | 51.10 | 66,894 | -0.40(-0.77%) |
Dec 13, 2022 | 52.27 | 52.29 | 51.16 | 51.49 | 269,167 | +0.26(+0.51%) |
Dec 12, 2022 | 50.74 | 51.25 | 50.49 | 51.23 | 54,971 | +0.70(+1.39%) |
Dec 09, 2022 | 50.91 | 50.99 | 50.49 | 50.52 | 309,789 | -0.45(-0.88%) |
Dec 08, 2022 | 51.17 | 51.18 | 50.79 | 50.97 | 106,527 | +0.22(+0.44%) |
Dec 07, 2022 | 50.86 | 51.04 | 50.64 | 50.75 | 102,839 | -0.05(-0.10%) |
Dec 06, 2022 | 51.48 | 51.48 | 50.51 | 50.80 | 126,530 | -0.65(-1.26%) |
Dec 05, 2022 | 52.15 | 52.15 | 51.33 | 51.45 | 29,868 | -0.96(-1.83%) |
Dec 02, 2022 | 52.01 | 52.49 | 51.89 | 52.41 | 36,941 | +0.02(+0.05%) |
Dec 01, 2022 | 52.65 | 52.75 | 52.25 | 52.38 | 41,434 | -0.14(-0.27%) |
Nov 30, 2022 | 51.80 | 52.54 | 51.19 | 52.53 | 59,932 | +0.94(+1.82%) |
Nov 29, 2022 | 51.52 | 51.64 | 51.33 | 51.59 | 27,444 | +0.22(+0.44%) |
Nov 28, 2022 | 51.59 | 51.87 | 51.27 | 51.36 | 23,033 | -0.72(-1.38%) |
Nov 25, 2022 | 51.92 | 52.19 | 51.92 | 52.08 | 13,540 | +0.11(+0.22%) |
Nov 23, 2022 | 51.92 | 52.08 | 51.77 | 51.97 | 36,999 | +0.08(+0.15%) |
Nov 22, 2022 | 51.57 | 51.89 | 51.47 | 51.89 | 31,839 | +0.71(+1.39%) |
Nov 21, 2022 | 51.11 | 51.21 | 50.79 | 51.18 | 37,355 | +0.11(+0.21%) |
Nov 18, 2022 | 51.31 | 51.31 | 50.87 | 51.07 | 47,697 | +0.20(+0.39%) |
Nov 17, 2022 | 50.61 | 50.88 | 50.30 | 50.88 | 38,349 | -0.08(-0.15%) |
Nov 16, 2022 | 51.15 | 51.25 | 50.90 | 50.95 | 77,375 | -0.29(-0.57%) |
Nov 15, 2022 | 51.56 | 51.56 | 50.83 | 51.24 | 39,428 | +0.31(+0.61%) |
Nov 14, 2022 | 51.37 | 51.59 | 50.93 | 50.94 | 50,844 | -0.36(-0.70%) |
Nov 11, 2022 | 51.51 | 51.51 | 50.88 | 51.30 | 123,329 | +0.19(+0.36%) |
Nov 10, 2022 | 50.64 | 51.17 | 50.44 | 51.11 | 30,326 | +1.86(+3.79%) |
Nov 09, 2022 | 49.79 | 50.10 | 49.24 | 49.25 | 114,409 | -0.98(-1.94%) |
Nov 08, 2022 | 50.15 | 50.48 | 49.80 | 50.22 | 46,081 | +0.31(+0.63%) |
Nov 07, 2022 | 49.83 | 49.99 | 49.50 | 49.91 | 40,611 | +0.56(+1.13%) |
Nov 04, 2022 | 49.48 | 49.67 | 48.75 | 49.35 | 153,867 | +0.65(+1.35%) |
Nov 03, 2022 | 48.43 | 49.02 | 48.23 | 48.70 | 47,842 | -0.13(-0.27%) |
Nov 02, 2022 | 49.74 | 48.83 | 48.83 | 56,933 | -0.80(-1.62%) | |
Nov 01, 2022 | 50.07 | 50.07 | 49.39 | 49.63 | 156,466 | +0.09(+0.19%) |
Oct 31, 2022 | 49.61 | 49.78 | 49.47 | 49.54 | 59,697 | -0.14(-0.29%) |
Oct 28, 2022 | 49.03 | 49.72 | 48.86 | 49.68 | 123,759 | +0.97(+1.99%) |
Oct 27, 2022 | 49.06 | 49.24 | 48.71 | 48.71 | 38,315 | -0.08(-0.16%) |
Oct 26, 2022 | 48.86 | 49.20 | 48.68 | 48.79 | 66,637 | +0.27(+0.55%) |
Oct 25, 2022 | 47.94 | 48.59 | 47.94 | 48.52 | 359,343 | +0.62(+1.29%) |
Oct 24, 2022 | 47.87 | 48.05 | 47.59 | 47.90 | 35,702 | +0.52(+1.10%) |
Oct 21, 2022 | 46.57 | 47.45 | 46.31 | 47.38 | 464,198 | +1.02(+2.19%) |
Oct 20, 2022 | 46.76 | 47.12 | 46.28 | 46.37 | 543,965 | -0.37(-0.78%) |
Oct 19, 2022 | 47.05 | 47.18 | 46.61 | 46.73 | 31,897 | -0.24(-0.52%) |
Oct 18, 2022 | 47.11 | 47.21 | 46.86 | 46.98 | 12,662 | +0.45(+0.97%) |
Oct 17, 2022 | 46.57 | 46.63 | 46.52 | 46.52 | 8,993 | +0.81(+1.77%) |
Oct 14, 2022 | 46.01 | 46.20 | 45.72 | 45.72 | 10,876 | -0.84(-1.80%) |
Oct 13, 2022 | 44.79 | 46.55 | 44.79 | 46.55 | 14,141 | +1.24(+2.73%) |
Oct 12, 2022 | 45.53 | 45.62 | 45.31 | 45.31 | 128,336 | -0.17(-0.36%) |
Oct 11, 2022 | 45.46 | 46.01 | 45.29 | 45.48 | 29,495 | -0.14(-0.30%) |
Oct 10, 2022 | 46.02 | 46.05 | 45.47 | 45.61 | 13,322 | -0.21(-0.45%) |
Oct 07, 2022 | 46.33 | 46.33 | 45.67 | 45.82 | 360,352 | -0.91(-1.94%) |
Oct 06, 2022 | 46.87 | 47.16 | 46.66 | 46.73 | 10,018 | -0.42(-0.90%) |
Oct 05, 2022 | 46.88 | 47.22 | 46.63 | 47.15 | 4,261 | -0.05(-0.12%) |
Oct 04, 2022 | 46.70 | 47.23 | 46.70 | 47.21 | 24,119 | +1.26(+2.74%) |
Oct 03, 2022 | 45.87 | 46.09 | 45.73 | 45.95 | 52,984 | +1.27(+2.84%) |
Sep 30, 2022 | 44.92 | 45.48 | 44.68 | 44.68 | 13,541 | -0.58(-1.28%) |
Sep 29, 2022 | 45.00 | 45.26 | 44.98 | 45.26 | 5,406 | -0.58(-1.27%) |
Sep 28, 2022 | 45.33 | 46.02 | 45.07 | 45.84 | 32,546 | +1.01(+2.24%) |
Sep 27, 2022 | 45.55 | 45.55 | 44.64 | 44.83 | 30,989 | -0.20(-0.45%) |
Sep 26, 2022 | 45.49 | 45.49 | 44.88 | 45.04 | 6,182 | -0.49(-1.08%) |
Sep 23, 2022 | 45.59 | 45.59 | 45.12 | 45.53 | 12,345 | -0.97(-2.09%) |
Sep 22, 2022 | 46.54 | 46.86 | 46.50 | 46.50 | 14,542 | -0.38(-0.81%) |
Sep 21, 2022 | 47.99 | 48.11 | 46.88 | 46.88 | 2,291 | -0.78(-1.64%) |
Sep 20, 2022 | 47.62 | 47.81 | 47.43 | 47.66 | 3,484 | -0.52(-1.08%) |
Sep 19, 2022 | 47.93 | 48.18 | 47.87 | 48.18 | 7,871 | +0.19(+0.39%) |
Sep 16, 2022 | 47.74 | 48.00 | 47.72 | 48.00 | 3,068 | -0.32(-0.66%) |
Sep 15, 2022 | 48.50 | 48.71 | 48.24 | 48.32 | 7,140 | -0.11(-0.23%) |
Sep 14, 2022 | 48.69 | 48.69 | 48.17 | 48.43 | 5,350 | +0.06(+0.12%) |
Sep 13, 2022 | 49.15 | 49.33 | 48.29 | 48.37 | 46,490 | -1.67(-3.35%) |
Sep 12, 2022 | 50.14 | 50.16 | 50.05 | 50.05 | 3,424 | +0.40(+0.80%) |
Sep 09, 2022 | 49.34 | 49.70 | 49.34 | 49.65 | 3,087 | +0.62(+1.27%) |
Sep 08, 2022 | 48.96 | 49.02 | 48.51 | 49.02 | 12,156 | +0.51(+1.05%) |
Sep 07, 2022 | 47.85 | 48.51 | 47.72 | 48.51 | 5,818 | +0.77(+1.61%) |
Sep 06, 2022 | 47.92 | 48.13 | 47.73 | 47.74 | 3,455 | -0.21(-0.45%) |
Sep 02, 2022 | 48.93 | 49.00 | 47.96 | 47.96 | 8,426 | -0.32(-0.65%) |
Sep 01, 2022 | 48.12 | 48.27 | 47.74 | 48.27 | 12,280 | +0.02(+0.05%) |
Aug 31, 2022 | 48.60 | 48.60 | 48.24 | 48.25 | 8,446 | -0.20(-0.41%) |
Aug 30, 2022 | 49.28 | 49.28 | 48.42 | 48.45 | 24,557 | -0.63(-1.28%) |
Aug 29, 2022 | 48.89 | 49.22 | 48.85 | 49.08 | 14,345 | -0.12(-0.24%) |
Aug 26, 2022 | 50.41 | 50.41 | 49.16 | 49.20 | 9,810 | -1.23(-2.43%) |
Aug 25, 2022 | 50.03 | 50.43 | 50.03 | 50.43 | 999 | +0.53(+1.06%) |
Aug 24, 2022 | 49.86 | 49.90 | 49.74 | 49.90 | 4,397 | +0.18(+0.37%) |
Aug 23, 2022 | 50.02 | 50.02 | 49.68 | 49.71 | 66,750 | -0.03(-0.06%) |
Aug 22, 2022 | 49.89 | 49.97 | 49.72 | 49.74 | 7,595 | -0.84(-1.67%) |
Aug 19, 2022 | 50.64 | 50.69 | 50.49 | 50.59 | 5,058 | -0.38(-0.75%) |
Aug 18, 2022 | 50.88 | 51.02 | 50.88 | 50.97 | 3,617 | +0.15(+0.29%) |
Aug 17, 2022 | 50.79 | 50.83 | 50.73 | 50.83 | 3,647 | -0.30(-0.59%) |
Aug 16, 2022 | 51.08 | 51.28 | 51.08 | 51.13 | 1,661 | +0.19(+0.36%) |
Aug 15, 2022 | 50.67 | 50.97 | 50.64 | 50.94 | 10,402 | +0.08(+0.15%) |
Aug 12, 2022 | 50.52 | 50.87 | 50.31 | 50.87 | 1,128,777 | +0.71(+1.41%) |
Aug 11, 2022 | 50.24 | 50.44 | 50.12 | 50.16 | 19,016 | +0.32(+0.64%) |
Aug 10, 2022 | 49.78 | 49.85 | 49.74 | 49.84 | 6,738 | +0.79(+1.61%) |
Aug 09, 2022 | 49.21 | 49.21 | 48.91 | 49.05 | 6,135 | +0.06(+0.12%) |
Aug 08, 2022 | 49.26 | 49.29 | 48.93 | 48.99 | 10,214 | +0.17(+0.35%) |
Aug 05, 2022 | 48.78 | 48.82 | 48.60 | 48.82 | 5,583 | +0.22(+0.45%) |
Aug 04, 2022 | 49.07 | 49.07 | 48.60 | 48.61 | 6,701 | -0.33(-0.68%) |
Aug 03, 2022 | 48.89 | 49.02 | 48.75 | 48.94 | 4,106 | +0.39(+0.81%) |
Aug 02, 2022 | 48.64 | 49.02 | 48.55 | 48.55 | 7,916 | -0.32(-0.66%) |
Aug 01, 2022 | 48.85 | 48.92 | 48.64 | 48.87 | 14,625 | -0.22(-0.45%) |
Jul 29, 2022 | 48.87 | 49.09 | 48.75 | 49.09 | 20,290 | +0.43(+0.89%) |
Jul 28, 2022 | 48.53 | 48.67 | 48.35 | 48.65 | 40,295 | +0.29(+0.60%) |
Jul 27, 2022 | 47.83 | 48.46 | 47.75 | 48.36 | 31,673 | +0.70(+1.46%) |
Jul 26, 2022 | 47.69 | 47.70 | 47.66 | 47.66 | 932 | -0.33(-0.70%) |
Jul 25, 2022 | 48.08 | 48.10 | 47.82 | 48.00 | 6,513 | +0.33(+0.69%) |
Jul 22, 2022 | 47.90 | 47.91 | 47.47 | 47.67 | 6,221 | -0.15(-0.32%) |
Jul 21, 2022 | 47.47 | 47.83 | 47.28 | 47.82 | 43,670 | +0.17(+0.35%) |
Jul 20, 2022 | 47.39 | 47.76 | 47.38 | 47.66 | 12,849 | +0.02(+0.05%) |
Jul 19, 2022 | 47.03 | 47.63 | 47.03 | 47.63 | 22,848 | +1.17(+2.53%) |
Jul 18, 2022 | 47.07 | 47.07 | 46.37 | 46.46 | 8,540 | -0.21(-0.44%) |
Jul 15, 2022 | 46.17 | 46.69 | 46.17 | 46.67 | 69,281 | +0.94(+2.06%) |
Jul 14, 2022 | 45.57 | 45.73 | 45.19 | 45.73 | 4,635 | -0.44(-0.95%) |
Jul 13, 2022 | 46.12 | 46.41 | 45.79 | 46.16 | 5,686 | -0.29(-0.62%) |
Jul 12, 2022 | 46.67 | 46.80 | 46.42 | 46.45 | 6,256 | -0.23(-0.49%) |
Jul 11, 2022 | 46.70 | 46.89 | 46.67 | 46.68 | 6,736 | -0.35(-0.74%) |
Jul 08, 2022 | 46.90 | 47.12 | 46.87 | 47.03 | 1,217 | +0.03(+0.05%) |
Jul 07, 2022 | 46.92 | 47.03 | 46.92 | 47.00 | 4,056 | +0.52(+1.13%) |
Jul 06, 2022 | 46.40 | 46.71 | 46.17 | 46.48 | 7,441 | -0.02(-0.04%) |
Jul 05, 2022 | 45.98 | 46.50 | 45.72 | 46.50 | 5,383 | -0.53(-1.14%) |
Jul 01, 2022 | 46.81 | 47.03 | 46.50 | 47.03 | 914 | +0.59(+1.28%) |
Jun 30, 2022 | 46.47 | 46.84 | 46.35 | 46.44 | 9,892 | -0.40(-0.86%) |
Jun 29, 2022 | 47.08 | 47.08 | 46.80 | 46.85 | 3,010 | -0.28(-0.60%) |
Jun 28, 2022 | 48.15 | 48.15 | 47.09 | 47.13 | 3,762 | -0.30(-0.64%) |
Jun 27, 2022 | 47.41 | 47.67 | 47.41 | 47.43 | 2,511 | +0.12(+0.25%) |
Jun 24, 2022 | 46.59 | 47.38 | 46.59 | 47.31 | 6,168 | +1.31(+2.84%) |
Jun 23, 2022 | 46.30 | 46.30 | 45.64 | 46.00 | 2,958 | -0.14(-0.30%) |
Jun 22, 2022 | 46.32 | 46.32 | 46.11 | 46.14 | 2,056 | -0.11(-0.24%) |
Jun 21, 2022 | 46.15 | 46.38 | 46.15 | 46.26 | 3,329 | +1.00(+2.22%) |
Jun 17, 2022 | 45.66 | 45.66 | 45.06 | 45.25 | 5,440 | -0.11(-0.24%) |
Jun 16, 2022 | 45.48 | 45.56 | 45.11 | 45.36 | 18,662 | -1.37(-2.94%) |
Jun 15, 2022 | 46.85 | 47.07 | 46.69 | 46.73 | 6,186 | +0.31(+0.66%) |
Jun 14, 2022 | 46.93 | 47.02 | 46.08 | 46.43 | 41,758 | -0.32(-0.68%) |
Jun 13, 2022 | 46.94 | 47.30 | 46.62 | 46.74 | 19,653 | -1.75(-3.62%) |
Jun 10, 2022 | 48.49 | 48.73 | 48.39 | 48.50 | 10,445 | -1.05(-2.12%) |
Jun 09, 2022 | 50.49 | 50.49 | 49.55 | 49.55 | 7,493 | -1.09(-2.15%) |
Jun 08, 2022 | 50.91 | 51.05 | 50.53 | 50.63 | 13,163 | -0.54(-1.05%) |
Jun 07, 2022 | 50.51 | 51.19 | 50.37 | 51.17 | 6,442 | +0.61(+1.21%) |
Jun 06, 2022 | 50.92 | 50.92 | 50.52 | 50.56 | 6,319 | +0.10(+0.20%) |
Jun 03, 2022 | 50.67 | 50.68 | 50.41 | 50.46 | 7,163 | -0.39(-0.77%) |
Jun 02, 2022 | 50.65 | 50.85 | 50.13 | 50.85 | 7,112 | +0.44(+0.88%) |
Jun 01, 2022 | 50.17 | 50.61 | 49.99 | 50.41 | 3,293 | -0.27(-0.53%) |
May 31, 2022 | 50.60 | 50.93 | 50.60 | 50.68 | 2,566 | -0.43(-0.84%) |
May 27, 2022 | 50.63 | 51.11 | 50.53 | 51.11 | 4,510 | +0.70(+1.38%) |
May 26, 2022 | 50.34 | 50.61 | 50.34 | 50.41 | 15,843 | +0.78(+1.58%) |
May 25, 2022 | 49.46 | 49.63 | 49.43 | 49.63 | 4,745 | +0.54(+1.10%) |
May 24, 2022 | 48.63 | 49.09 | 48.57 | 49.09 | 6,990 | -0.02(-0.03%) |
May 23, 2022 | 48.85 | 49.21 | 48.85 | 49.11 | 4,096 | +0.98(+2.04%) |
May 20, 2022 | 47.59 | 48.13 | 47.29 | 48.13 | 6,358 | -0.13(-0.26%) |
May 19, 2022 | 48.25 | 48.67 | 47.97 | 48.25 | 3,276 | -0.13(-0.27%) |
May 18, 2022 | 49.25 | 49.25 | 48.28 | 48.38 | 12,878 | -1.58(-3.16%) |
May 17, 2022 | 49.74 | 49.96 | 49.50 | 49.96 | 34,444 | +0.87(+1.77%) |
May 16, 2022 | 49.04 | 49.10 | 48.85 | 49.09 | 3,741 | +0.25(+0.51%) |
May 13, 2022 | 48.59 | 49.03 | 48.57 | 48.84 | 20,865 | +0.90(+1.87%) |
May 12, 2022 | 47.75 | 48.20 | 47.37 | 47.94 | 12,709 | -0.14(-0.29%) |
May 11, 2022 | 49.21 | 49.30 | 48.08 | 48.08 | 6,396 | -0.26(-0.54%) |
May 10, 2022 | 48.89 | 48.89 | 48.04 | 48.34 | 5,573 | -0.12(-0.24%) |
May 09, 2022 | 49.37 | 49.37 | 48.45 | 48.45 | 9,850 | -1.51(-3.03%) |
May 06, 2022 | 49.52 | 50.15 | 49.31 | 49.97 | 13,477 | -0.02(-0.04%) |
May 05, 2022 | 50.82 | 50.82 | 49.64 | 49.99 | 8,818 | -1.22(-2.39%) |
May 04, 2022 | 50.08 | 51.21 | 49.91 | 51.21 | 4,822 | +1.32(+2.65%) |
May 03, 2022 | 49.60 | 50.05 | 49.60 | 49.89 | 6,999 | +0.50(+1.01%) |