Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 42.91 | 44.17 | 42.91 | 43.98 | 113,220 | +1.00(+2.33%) |
Apr 27, 2023 | 43.73 | 44.19 | 42.96 | 42.98 | 138,784 | -0.67(-1.52%) |
Apr 26, 2023 | 43.49 | 44.00 | 43.01 | 43.65 | 76,028 | +0.13(+0.31%) |
Apr 25, 2023 | 45.14 | 45.14 | 43.46 | 43.51 | 78,298 | -1.40(-3.11%) |
Apr 24, 2023 | 44.09 | 45.29 | 43.97 | 44.91 | 145,143 | +0.56(+1.26%) |
Apr 21, 2023 | 44.76 | 44.76 | 43.88 | 44.35 | 43,553 | +0.03(+0.07%) |
Apr 20, 2023 | 44.79 | 44.79 | 43.93 | 44.32 | 87,850 | -0.41(-0.91%) |
Apr 19, 2023 | 44.02 | 44.83 | 43.53 | 44.73 | 110,070 | +0.02(+0.04%) |
Apr 18, 2023 | 44.70 | 44.92 | 43.93 | 44.71 | 82,178 | -0.20(-0.45%) |
Apr 17, 2023 | 45.37 | 45.39 | 44.66 | 44.91 | 52,874 | -0.09(-0.19%) |
Apr 14, 2023 | 45.11 | 45.42 | 44.61 | 45.00 | 60,127 | -0.07(-0.15%) |
Apr 13, 2023 | 46.13 | 46.15 | 45.04 | 45.06 | 79,326 | -0.76(-1.66%) |
Apr 12, 2023 | 46.63 | 46.63 | 45.78 | 45.83 | 60,317 | -0.28(-0.61%) |
Apr 11, 2023 | 45.74 | 46.49 | 45.63 | 46.10 | 73,444 | +0.56(+1.23%) |
Apr 10, 2023 | 45.12 | 45.96 | 44.87 | 45.55 | 374,369 | +0.68(+1.53%) |
Apr 06, 2023 | 44.97 | 45.45 | 44.69 | 44.86 | 106,346 | -0.46(-1.02%) |
Apr 05, 2023 | 45.78 | 45.86 | 44.84 | 45.32 | 55,906 | -0.32(-0.70%) |
Apr 04, 2023 | 46.26 | 46.26 | 44.90 | 45.64 | 148,335 | -0.13(-0.27%) |
Apr 03, 2023 | 46.29 | 46.46 | 45.42 | 45.77 | 104,698 | +0.14(+0.30%) |
Mar 31, 2023 | 45.73 | 45.98 | 45.10 | 45.63 | 174,516 | -0.14(-0.32%) |
Mar 30, 2023 | 46.24 | 46.24 | 45.14 | 45.78 | 192,305 | +0.21(+0.47%) |
Mar 29, 2023 | 45.38 | 45.99 | 45.09 | 45.56 | 137,179 | +0.19(+0.43%) |
Mar 28, 2023 | 44.36 | 45.47 | 44.36 | 45.37 | 150,220 | +1.14(+2.57%) |
Mar 27, 2023 | 44.36 | 44.55 | 42.50 | 44.23 | 206,605 | +1.91(+4.51%) |
Mar 24, 2023 | 42.15 | 42.95 | 41.71 | 42.32 | 98,623 | +0.08(+0.18%) |
Mar 23, 2023 | 43.16 | 43.78 | 42.10 | 42.25 | 138,511 | -0.85(-1.97%) |
Mar 22, 2023 | 43.30 | 44.92 | 42.90 | 43.10 | 340,894 | +0.00(+0.00%) |
Mar 21, 2023 | 42.68 | 43.62 | 42.08 | 43.10 | 182,609 | +1.46(+3.50%) |
Mar 20, 2023 | 41.43 | 42.51 | 41.43 | 41.64 | 177,309 | +0.04(+0.09%) |
Mar 17, 2023 | 43.65 | 44.18 | 41.51 | 41.60 | 2,027,571 | -2.76(-6.22%) |
Mar 16, 2023 | 42.77 | 44.53 | 41.50 | 44.36 | 413,354 | +1.73(+4.05%) |
Mar 15, 2023 | 44.67 | 44.77 | 42.23 | 42.63 | 369,742 | -2.66(-5.88%) |
Mar 14, 2023 | 46.76 | 46.98 | 45.05 | 45.29 | 225,757 | -0.84(-1.82%) |
Mar 13, 2023 | 45.03 | 47.25 | 44.93 | 46.13 | 339,981 | -0.28(-0.60%) |
Mar 10, 2023 | 47.24 | 47.93 | 46.04 | 46.41 | 312,986 | -0.85(-1.80%) |
Mar 09, 2023 | 48.20 | 48.20 | 47.22 | 47.26 | 187,097 | -0.39(-0.81%) |
Mar 08, 2023 | 47.67 | 48.09 | 47.23 | 47.65 | 122,434 | -0.24(-0.50%) |
Mar 07, 2023 | 48.15 | 48.27 | 47.09 | 47.89 | 277,664 | -0.20(-0.42%) |
Mar 06, 2023 | 47.79 | 48.78 | 47.25 | 48.09 | 209,495 | +0.47(+0.99%) |
Mar 03, 2023 | 47.74 | 49.20 | 47.20 | 47.62 | 382,285 | -0.34(-0.70%) |
Mar 02, 2023 | 48.39 | 49.18 | 47.84 | 47.96 | 306,495 | -0.47(-0.98%) |
Mar 01, 2023 | 47.55 | 48.96 | 47.55 | 48.43 | 224,030 | +0.75(+1.58%) |
Feb 28, 2023 | 47.60 | 48.02 | 46.63 | 47.68 | 1,811,189 | -0.20(-0.42%) |
Feb 27, 2023 | 49.80 | 49.99 | 47.68 | 47.88 | 352,276 | -1.22(-2.49%) |
Feb 24, 2023 | 50.68 | 51.08 | 48.86 | 49.10 | 360,523 | -2.01(-3.92%) |
Feb 23, 2023 | 49.54 | 51.38 | 49.42 | 51.11 | 640,549 | +3.38(+7.07%) |
Feb 22, 2023 | 46.66 | 48.76 | 46.66 | 47.73 | 370,194 | +1.11(+2.38%) |
Feb 21, 2023 | 47.25 | 47.25 | 46.47 | 46.63 | 271,801 | -0.32(-0.68%) |
Feb 17, 2023 | 48.11 | 48.60 | 46.86 | 46.94 | 309,469 | -1.84(-3.78%) |
Feb 16, 2023 | 49.08 | 49.83 | 48.02 | 48.79 | 454,652 | -0.41(-0.82%) |
Feb 15, 2023 | 50.82 | 53.08 | 48.94 | 49.19 | 340,937 | -2.45(-4.74%) |
Feb 14, 2023 | 51.40 | 52.31 | 50.83 | 51.64 | 134,470 | +0.99(+1.96%) |
Feb 13, 2023 | 51.99 | 52.34 | 50.55 | 50.65 | 94,554 | -1.62(-3.10%) |
Feb 10, 2023 | 51.57 | 53.09 | 51.11 | 52.27 | 251,358 | +1.87(+3.71%) |
Feb 09, 2023 | 51.17 | 51.84 | 50.15 | 50.40 | 127,708 | -0.87(-1.69%) |
Feb 08, 2023 | 50.76 | 51.49 | 50.27 | 51.26 | 125,896 | +0.63(+1.24%) |
Feb 07, 2023 | 50.36 | 51.66 | 50.10 | 50.64 | 155,441 | +0.49(+0.98%) |
Feb 06, 2023 | 49.99 | 51.20 | 49.84 | 50.15 | 207,693 | -0.01(-0.02%) |
Feb 03, 2023 | 52.14 | 52.43 | 50.15 | 50.16 | 232,480 | -2.43(-4.62%) |
Feb 02, 2023 | 53.41 | 53.64 | 52.28 | 52.59 | 161,519 | -0.06(-0.11%) |
Feb 01, 2023 | 53.00 | 53.33 | 51.62 | 52.64 | 161,722 | +0.02(+0.04%) |
Jan 31, 2023 | 52.33 | 52.87 | 51.35 | 52.62 | 191,879 | +0.72(+1.39%) |
Jan 30, 2023 | 53.23 | 53.55 | 51.59 | 51.90 | 183,907 | -1.20(-2.25%) |
Jan 27, 2023 | 51.93 | 53.70 | 51.93 | 53.10 | 66,421 | +0.12(+0.22%) |
Jan 26, 2023 | 52.03 | 53.44 | 51.65 | 52.98 | 74,566 | +0.59(+1.12%) |
Jan 25, 2023 | 52.49 | 53.17 | 51.63 | 52.39 | 71,559 | -0.57(-1.07%) |
Jan 24, 2023 | 53.72 | 53.91 | 52.86 | 52.96 | 77,684 | -1.11(-2.05%) |
Jan 23, 2023 | 53.75 | 54.94 | 53.48 | 54.07 | 90,726 | +0.58(+1.08%) |
Jan 20, 2023 | 53.64 | 53.82 | 53.15 | 53.49 | 57,620 | +0.10(+0.18%) |
Jan 19, 2023 | 51.78 | 53.52 | 51.69 | 53.40 | 73,421 | +0.82(+1.56%) |
Jan 18, 2023 | 54.29 | 54.98 | 52.39 | 52.58 | 102,526 | -1.79(-3.30%) |
Jan 17, 2023 | 55.51 | 55.58 | 53.82 | 54.37 | 113,471 | -0.69(-1.26%) |
Jan 13, 2023 | 55.26 | 55.75 | 54.74 | 55.06 | 52,672 | -0.31(-0.56%) |
Jan 12, 2023 | 54.11 | 55.82 | 54.02 | 55.37 | 97,599 | +1.35(+2.50%) |
Jan 11, 2023 | 53.00 | 54.02 | 53.00 | 54.02 | 80,551 | +1.09(+2.06%) |
Jan 10, 2023 | 54.68 | 54.68 | 52.72 | 52.93 | 329,498 | -1.43(-2.63%) |
Jan 09, 2023 | 52.92 | 54.80 | 52.79 | 54.36 | 135,739 | +0.62(+1.15%) |
Jan 06, 2023 | 53.04 | 54.36 | 53.04 | 53.74 | 199,487 | +1.18(+2.24%) |
Jan 05, 2023 | 52.59 | 52.88 | 51.95 | 52.57 | 208,341 | -0.40(-0.75%) |
Jan 04, 2023 | 51.97 | 53.04 | 51.39 | 52.96 | 106,371 | +0.33(+0.62%) |
Jan 03, 2023 | 55.25 | 55.25 | 52.05 | 52.63 | 125,371 | -2.21(-4.03%) |
Dec 30, 2022 | 54.90 | 55.46 | 54.76 | 54.84 | 86,302 | -0.35(-0.63%) |
Dec 29, 2022 | 53.81 | 55.30 | 53.81 | 55.19 | 64,917 | +1.16(+2.14%) |
Dec 28, 2022 | 55.05 | 55.30 | 53.92 | 54.03 | 111,937 | -1.21(-2.18%) |
Dec 27, 2022 | 56.15 | 56.90 | 55.11 | 55.24 | 142,622 | -1.46(-2.57%) |
Dec 23, 2022 | 55.87 | 56.90 | 54.76 | 56.69 | 147,223 | +0.86(+1.54%) |
Dec 22, 2022 | 56.65 | 57.31 | 54.66 | 55.84 | 107,445 | -0.81(-1.43%) |
Dec 21, 2022 | 55.30 | 57.33 | 55.08 | 56.65 | 180,221 | +1.53(+2.78%) |
Dec 20, 2022 | 53.91 | 55.80 | 53.91 | 55.11 | 156,718 | +0.73(+1.35%) |
Dec 19, 2022 | 55.02 | 55.87 | 53.45 | 54.38 | 257,535 | -2.23(-3.94%) |
Dec 16, 2022 | 55.92 | 57.15 | 54.74 | 56.61 | 1,305,783 | +0.43(+0.77%) |
Dec 15, 2022 | 55.70 | 56.74 | 55.01 | 56.17 | 260,555 | -0.23(-0.41%) |
Dec 14, 2022 | 58.37 | 58.37 | 56.27 | 56.40 | 190,589 | -1.97(-3.37%) |
Dec 13, 2022 | 56.95 | 58.64 | 56.66 | 58.37 | 337,928 | +2.09(+3.72%) |
Dec 12, 2022 | 55.41 | 56.41 | 54.99 | 56.28 | 245,091 | +0.95(+1.71%) |
Dec 09, 2022 | 54.60 | 56.04 | 54.60 | 55.33 | 312,370 | -0.16(-0.30%) |
Dec 08, 2022 | 55.60 | 56.29 | 54.87 | 55.50 | 222,384 | +0.36(+0.65%) |
Dec 07, 2022 | 54.71 | 56.02 | 54.47 | 55.14 | 196,663 | +0.17(+0.32%) |
Dec 06, 2022 | 57.18 | 57.18 | 54.24 | 54.97 | 170,590 | -2.21(-3.86%) |
Dec 05, 2022 | 56.92 | 57.25 | 56.15 | 57.18 | 123,058 | -0.21(-0.37%) |
Dec 02, 2022 | 56.25 | 57.59 | 56.02 | 57.39 | 133,423 | +0.30(+0.52%) |
Dec 01, 2022 | 58.65 | 59.13 | 56.91 | 57.09 | 318,295 | -2.78(-4.64%) |
Nov 30, 2022 | 59.30 | 59.87 | 58.76 | 59.87 | 1,446,160 | +0.52(+0.88%) |
Nov 29, 2022 | 58.82 | 59.55 | 58.60 | 59.35 | 299,864 | +0.85(+1.45%) |
Nov 28, 2022 | 58.08 | 59.11 | 57.86 | 58.50 | 313,910 | -0.53(-0.90%) |
Nov 25, 2022 | 57.85 | 59.37 | 57.52 | 59.03 | 202,964 | +0.98(+1.69%) |
Nov 23, 2022 | 57.00 | 58.51 | 56.52 | 58.04 | 388,727 | +0.61(+1.06%) |
Nov 22, 2022 | 53.65 | 57.44 | 53.11 | 57.44 | 210,166 | +3.38(+6.26%) |
Nov 21, 2022 | 53.11 | 54.29 | 51.84 | 54.05 | 140,560 | +0.29(+0.54%) |
Nov 18, 2022 | 52.48 | 54.89 | 52.48 | 53.76 | 170,661 | +0.31(+0.58%) |
Nov 17, 2022 | 53.46 | 54.71 | 53.07 | 53.45 | 116,703 | -0.63(-1.16%) |
Nov 16, 2022 | 52.58 | 54.31 | 51.00 | 54.08 | 167,187 | +1.31(+2.49%) |
Nov 15, 2022 | 53.52 | 55.08 | 52.64 | 52.77 | 228,752 | -0.06(-0.11%) |
Nov 14, 2022 | 53.42 | 54.54 | 52.77 | 52.83 | 165,007 | -0.13(-0.24%) |
Nov 11, 2022 | 53.69 | 54.20 | 52.30 | 52.95 | 121,780 | -0.37(-0.69%) |
Nov 10, 2022 | 52.52 | 53.56 | 52.18 | 53.32 | 144,052 | +1.50(+2.90%) |
Nov 09, 2022 | 54.89 | 54.89 | 51.64 | 51.81 | 238,625 | -2.53(-4.65%) |
Nov 08, 2022 | 54.69 | 55.25 | 53.62 | 54.34 | 324,192 | -0.66(-1.19%) |
Nov 07, 2022 | 55.25 | 55.49 | 54.48 | 55.00 | 188,059 | -0.37(-0.66%) |
Nov 04, 2022 | 56.96 | 57.59 | 54.01 | 55.36 | 194,089 | -0.19(-0.35%) |
Nov 03, 2022 | 56.46 | 57.75 | 54.59 | 55.56 | 182,930 | -1.70(-2.96%) |
Nov 02, 2022 | 56.93 | 57.59 | 56.62 | 57.25 | 257,792 | -1.19(-2.03%) |
Nov 01, 2022 | 59.29 | 59.64 | 58.15 | 58.44 | 614,340 | +0.45(+0.78%) |
Oct 31, 2022 | 57.51 | 58.75 | 57.14 | 57.99 | 256,432 | +0.57(+0.99%) |
Oct 28, 2022 | 57.40 | 57.42 | 55.76 | 57.42 | 159,498 | +0.44(+0.78%) |
Oct 27, 2022 | 56.26 | 57.33 | 56.11 | 56.97 | 201,110 | +1.48(+2.66%) |
Oct 26, 2022 | 54.96 | 55.90 | 54.43 | 55.50 | 113,838 | +0.54(+0.98%) |
Oct 25, 2022 | 53.67 | 55.06 | 53.58 | 54.96 | 127,103 | +1.22(+2.28%) |
Oct 24, 2022 | 55.08 | 55.17 | 53.52 | 53.73 | 106,498 | -1.33(-2.42%) |
Oct 21, 2022 | 54.68 | 55.40 | 54.16 | 55.06 | 126,006 | +1.02(+1.89%) |
Oct 20, 2022 | 54.15 | 55.30 | 54.04 | 54.04 | 193,203 | -0.28(-0.51%) |
Oct 19, 2022 | 53.38 | 54.97 | 53.38 | 54.32 | 144,654 | +0.47(+0.88%) |
Oct 18, 2022 | 53.35 | 55.35 | 52.75 | 53.85 | 906,335 | +0.90(+1.69%) |
Oct 17, 2022 | 53.53 | 53.75 | 52.73 | 52.95 | 208,359 | +0.28(+0.53%) |
Oct 14, 2022 | 54.72 | 55.29 | 52.56 | 52.67 | 257,901 | -2.24(-4.07%) |
Oct 13, 2022 | 51.57 | 55.10 | 51.57 | 54.91 | 306,288 | +2.54(+4.84%) |
Oct 12, 2022 | 52.89 | 53.44 | 51.60 | 52.37 | 340,231 | -0.87(-1.63%) |
Oct 11, 2022 | 53.01 | 54.60 | 52.32 | 53.24 | 265,349 | +0.10(+0.18%) |
Oct 10, 2022 | 53.45 | 54.13 | 52.62 | 53.14 | 203,068 | +0.00(+0.00%) |
Oct 07, 2022 | 53.31 | 54.59 | 52.76 | 53.14 | 196,284 | -0.94(-1.73%) |
Oct 06, 2022 | 53.17 | 54.90 | 52.54 | 54.08 | 270,133 | +0.69(+1.30%) |
Oct 05, 2022 | 52.85 | 54.86 | 51.96 | 53.39 | 406,510 | -0.09(-0.16%) |
Oct 04, 2022 | 53.54 | 53.89 | 52.46 | 53.47 | 264,168 | +1.66(+3.20%) |
Oct 03, 2022 | 53.01 | 54.04 | 51.29 | 51.81 | 228,160 | +0.36(+0.69%) |
Sep 30, 2022 | 50.12 | 52.39 | 49.52 | 51.46 | 352,257 | +1.16(+2.30%) |
Sep 29, 2022 | 52.66 | 52.66 | 50.14 | 50.30 | 349,415 | -3.12(-5.85%) |
Sep 28, 2022 | 49.69 | 53.56 | 49.69 | 53.42 | 251,373 | +3.74(+7.53%) |
Sep 27, 2022 | 49.04 | 51.49 | 49.04 | 49.68 | 291,679 | +0.68(+1.38%) |
Sep 26, 2022 | 49.18 | 51.05 | 48.65 | 49.01 | 274,977 | -0.91(-1.82%) |
Sep 23, 2022 | 51.81 | 51.99 | 49.19 | 49.91 | 311,756 | -3.31(-6.21%) |
Sep 22, 2022 | 54.74 | 55.53 | 52.46 | 53.22 | 260,925 | -1.16(-2.13%) |
Sep 21, 2022 | 54.77 | 55.92 | 54.13 | 54.38 | 243,516 | -0.15(-0.28%) |
Sep 20, 2022 | 53.65 | 54.77 | 52.17 | 54.53 | 280,285 | +0.63(+1.16%) |
Sep 19, 2022 | 51.21 | 53.94 | 50.63 | 53.91 | 149,628 | +1.74(+3.33%) |
Sep 16, 2022 | 53.36 | 53.36 | 51.19 | 52.17 | 858,481 | -1.07(-2.01%) |
Sep 15, 2022 | 54.13 | 55.13 | 53.06 | 53.24 | 234,760 | -1.54(-2.82%) |
Sep 14, 2022 | 53.02 | 55.67 | 53.02 | 54.78 | 319,743 | +1.94(+3.67%) |
Sep 13, 2022 | 54.81 | 56.22 | 52.56 | 52.85 | 319,771 | -2.22(-4.03%) |
Sep 12, 2022 | 55.45 | 55.83 | 54.38 | 55.06 | 378,990 | -0.17(-0.31%) |
Sep 09, 2022 | 51.76 | 55.41 | 51.76 | 55.24 | 323,382 | +3.76(+7.31%) |
Sep 08, 2022 | 52.25 | 52.54 | 50.75 | 51.48 | 448,635 | -1.23(-2.34%) |
Sep 07, 2022 | 50.69 | 52.74 | 50.15 | 52.71 | 200,571 | +1.24(+2.42%) |
Sep 06, 2022 | 52.45 | 52.91 | 51.21 | 51.47 | 229,494 | -0.04(-0.07%) |
Sep 02, 2022 | 49.16 | 51.53 | 49.01 | 51.51 | 153,181 | +2.86(+5.89%) |
Sep 01, 2022 | 48.77 | 49.23 | 48.22 | 48.64 | 217,577 | -0.68(-1.37%) |
Aug 31, 2022 | 50.63 | 51.09 | 48.54 | 49.32 | 616,883 | -2.05(-4.00%) |
Aug 30, 2022 | 54.13 | 54.36 | 51.37 | 51.37 | 259,976 | -2.92(-5.38%) |
Aug 29, 2022 | 53.47 | 54.74 | 53.04 | 54.29 | 258,351 | +0.04(+0.07%) |
Aug 26, 2022 | 54.10 | 55.11 | 53.11 | 54.25 | 176,349 | -0.53(-0.97%) |
Aug 25, 2022 | 54.10 | 55.29 | 54.01 | 54.78 | 339,716 | +0.90(+1.66%) |
Aug 24, 2022 | 53.70 | 54.15 | 52.80 | 53.89 | 349,275 | +1.78(+3.42%) |
Aug 23, 2022 | 50.37 | 52.54 | 50.37 | 52.10 | 327,067 | +2.00(+3.98%) |
Aug 22, 2022 | 49.50 | 50.59 | 48.28 | 50.11 | 507,660 | +0.72(+1.46%) |
Aug 19, 2022 | 48.39 | 51.24 | 48.22 | 49.38 | 501,994 | +0.87(+1.79%) |
Aug 18, 2022 | 47.88 | 50.21 | 47.55 | 48.52 | 483,731 | +1.49(+3.18%) |
Aug 17, 2022 | 47.43 | 47.79 | 46.73 | 47.02 | 275,295 | -0.88(-1.83%) |
Aug 16, 2022 | 47.01 | 47.97 | 46.77 | 47.90 | 143,761 | +0.91(+1.93%) |
Aug 15, 2022 | 45.16 | 47.17 | 44.50 | 46.99 | 167,257 | +0.45(+0.97%) |
Aug 12, 2022 | 47.46 | 47.46 | 46.28 | 46.54 | 219,760 | -0.49(-1.05%) |
Aug 11, 2022 | 46.76 | 47.28 | 45.69 | 47.03 | 283,704 | +2.00(+4.43%) |
Aug 10, 2022 | 45.37 | 46.26 | 44.67 | 45.03 | 155,381 | +0.25(+0.56%) |
Aug 09, 2022 | 44.21 | 45.16 | 44.21 | 44.78 | 127,218 | +0.21(+0.48%) |
Aug 08, 2022 | 44.42 | 44.94 | 43.84 | 44.57 | 192,460 | +0.35(+0.78%) |
Aug 05, 2022 | 43.74 | 45.78 | 43.66 | 44.22 | 143,006 | -0.61(-1.36%) |
Aug 04, 2022 | 45.74 | 46.37 | 44.01 | 44.83 | 215,024 | -1.18(-2.56%) |
Aug 03, 2022 | 46.83 | 47.45 | 45.91 | 46.01 | 156,947 | -1.83(-3.83%) |
Aug 02, 2022 | 47.83 | 48.46 | 46.71 | 47.84 | 163,543 | -0.34(-0.70%) |
Aug 01, 2022 | 48.41 | 48.95 | 47.25 | 48.18 | 241,351 | -0.48(-0.99%) |
Jul 29, 2022 | 50.15 | 50.63 | 48.47 | 48.66 | 430,808 | -1.08(-2.17%) |
Jul 28, 2022 | 50.53 | 50.55 | 48.23 | 49.74 | 177,959 | +0.27(+0.55%) |
Jul 27, 2022 | 49.11 | 49.97 | 48.24 | 49.47 | 218,892 | +0.80(+1.64%) |
Jul 26, 2022 | 47.70 | 49.48 | 47.48 | 48.67 | 347,572 | +1.75(+3.72%) |
Jul 25, 2022 | 44.85 | 46.93 | 44.84 | 46.92 | 150,488 | +2.44(+5.48%) |
Jul 22, 2022 | 45.20 | 45.63 | 44.02 | 44.48 | 145,601 | -0.59(-1.30%) |
Jul 21, 2022 | 43.28 | 45.24 | 42.68 | 45.07 | 308,920 | +0.87(+1.96%) |
Jul 20, 2022 | 42.98 | 44.21 | 42.74 | 44.21 | 168,389 | +0.81(+1.87%) |
Jul 19, 2022 | 41.81 | 43.86 | 41.81 | 43.40 | 111,322 | +1.41(+3.35%) |
Jul 18, 2022 | 41.41 | 42.63 | 41.41 | 41.99 | 204,643 | +1.18(+2.88%) |
Jul 15, 2022 | 40.39 | 40.81 | 39.94 | 40.81 | 105,172 | +0.80(+2.00%) |
Jul 14, 2022 | 39.98 | 40.05 | 38.77 | 40.01 | 143,319 | +0.03(+0.07%) |
Jul 13, 2022 | 39.41 | 40.78 | 39.38 | 39.98 | 118,604 | -0.17(-0.43%) |
Jul 12, 2022 | 39.95 | 40.29 | 39.04 | 40.16 | 203,582 | -0.45(-1.12%) |
Jul 11, 2022 | 41.26 | 41.52 | 40.32 | 40.61 | 161,222 | -1.34(-3.20%) |
Jul 08, 2022 | 43.68 | 43.68 | 41.89 | 41.95 | 362,574 | -1.19(-2.75%) |
Jul 07, 2022 | 42.71 | 44.04 | 42.59 | 43.13 | 213,286 | +1.37(+3.28%) |
Jul 06, 2022 | 41.80 | 42.20 | 39.45 | 41.77 | 314,214 | +0.25(+0.60%) |
Jul 05, 2022 | 41.54 | 41.91 | 40.83 | 41.51 | 207,031 | -1.02(-2.40%) |
Jul 01, 2022 | 43.14 | 43.14 | 41.69 | 42.54 | 214,798 | -0.73(-1.69%) |
Jun 30, 2022 | 43.08 | 43.91 | 42.27 | 43.27 | 170,421 | -1.02(-2.31%) |
Jun 29, 2022 | 44.85 | 45.89 | 43.31 | 44.29 | 154,050 | -0.74(-1.65%) |
Jun 28, 2022 | 43.67 | 45.03 | 43.37 | 45.03 | 230,629 | +1.52(+3.50%) |
Jun 27, 2022 | 43.40 | 44.23 | 43.40 | 43.51 | 212,926 | +0.06(+0.13%) |
Jun 24, 2022 | 43.78 | 44.40 | 42.48 | 43.45 | 125,864 | +0.81(+1.90%) |
Jun 23, 2022 | 43.72 | 43.72 | 41.06 | 42.64 | 362,709 | -0.28(-0.65%) |
Jun 22, 2022 | 44.57 | 45.21 | 42.76 | 42.92 | 314,871 | -3.27(-7.08%) |
Jun 21, 2022 | 44.04 | 46.80 | 44.04 | 46.19 | 295,661 | +2.54(+5.81%) |
Jun 17, 2022 | 45.76 | 45.76 | 42.51 | 43.66 | 539,866 | -0.15(-0.35%) |
Jun 16, 2022 | 44.71 | 45.11 | 43.60 | 43.81 | 298,779 | -1.31(-2.91%) |
Jun 15, 2022 | 46.42 | 47.75 | 45.02 | 45.12 | 346,233 | -1.30(-2.80%) |
Jun 14, 2022 | 47.56 | 48.18 | 45.66 | 46.42 | 365,177 | -0.23(-0.50%) |
Jun 13, 2022 | 49.47 | 49.47 | 46.29 | 46.65 | 490,711 | -3.09(-6.20%) |
Jun 10, 2022 | 51.40 | 51.66 | 49.53 | 49.74 | 143,910 | -2.03(-3.93%) |
Jun 09, 2022 | 52.81 | 52.81 | 51.62 | 51.78 | 144,170 | -0.68(-1.29%) |
Jun 08, 2022 | 53.21 | 53.30 | 52.13 | 52.45 | 79,134 | -1.16(-2.16%) |
Jun 07, 2022 | 52.44 | 53.68 | 52.04 | 53.61 | 94,073 | +1.33(+2.55%) |
Jun 06, 2022 | 51.63 | 52.34 | 51.11 | 52.28 | 104,047 | +0.71(+1.38%) |
Jun 03, 2022 | 52.54 | 52.99 | 51.44 | 51.56 | 103,508 | -1.23(-2.34%) |
Jun 02, 2022 | 52.86 | 53.10 | 51.59 | 52.80 | 73,396 | +0.32(+0.61%) |
Jun 01, 2022 | 52.22 | 52.95 | 50.79 | 52.48 | 238,996 | +0.63(+1.21%) |
May 31, 2022 | 53.81 | 53.88 | 51.20 | 51.85 | 514,090 | -1.40(-2.63%) |
May 27, 2022 | 52.03 | 53.87 | 50.93 | 53.25 | 171,141 | +1.18(+2.26%) |
May 26, 2022 | 52.17 | 52.84 | 51.39 | 52.07 | 105,990 | -0.39(-0.74%) |
May 25, 2022 | 50.78 | 52.50 | 50.40 | 52.46 | 136,662 | +2.00(+3.96%) |
May 24, 2022 | 50.08 | 50.69 | 49.21 | 50.46 | 93,019 | +0.21(+0.42%) |
May 23, 2022 | 49.61 | 50.71 | 49.31 | 50.25 | 101,042 | +1.22(+2.48%) |
May 20, 2022 | 49.33 | 50.03 | 48.84 | 49.04 | 139,122 | +0.17(+0.36%) |
May 19, 2022 | 48.85 | 49.71 | 48.54 | 48.86 | 134,448 | -0.86(-1.73%) |
May 18, 2022 | 50.53 | 50.54 | 48.88 | 49.72 | 235,671 | -1.15(-2.26%) |
May 17, 2022 | 52.36 | 52.59 | 50.37 | 50.87 | 139,756 | -1.40(-2.68%) |
May 16, 2022 | 51.15 | 52.47 | 51.10 | 52.27 | 120,372 | +1.07(+2.09%) |
May 13, 2022 | 50.08 | 51.24 | 49.28 | 51.20 | 239,374 | +2.54(+5.21%) |
May 12, 2022 | 49.19 | 50.31 | 47.62 | 48.66 | 319,176 | -0.32(-0.65%) |
May 11, 2022 | 52.12 | 53.26 | 48.85 | 48.98 | 285,537 | -1.80(-3.55%) |
May 10, 2022 | 53.60 | 53.63 | 50.15 | 50.78 | 280,587 | -1.83(-3.48%) |
May 09, 2022 | 54.24 | 54.24 | 51.42 | 52.61 | 220,486 | -1.95(-3.57%) |
May 06, 2022 | 54.48 | 55.13 | 53.19 | 54.56 | 101,867 | +0.12(+0.21%) |
May 05, 2022 | 55.69 | 55.73 | 53.15 | 54.45 | 156,793 | -1.02(-1.84%) |
May 04, 2022 | 53.41 | 55.92 | 52.41 | 55.47 | 290,952 | +2.84(+5.39%) |
May 03, 2022 | 52.20 | 53.03 | 51.39 | 52.63 | 153,255 | +1.33(+2.59%) |