Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 51.88 | 51.88 | 49.14 | 50.93 | 944,880 | -0.23(-0.45%) |
Apr 27, 2023 | 50.41 | 51.74 | 50.41 | 51.16 | 373,974 | +0.28(+0.55%) |
Apr 26, 2023 | 51.49 | 51.80 | 50.51 | 50.88 | 271,122 | -0.76(-1.47%) |
Apr 25, 2023 | 52.43 | 52.87 | 51.29 | 51.64 | 268,853 | -1.55(-2.91%) |
Apr 24, 2023 | 52.86 | 53.78 | 52.86 | 53.19 | 378,988 | +0.10(+0.19%) |
Apr 21, 2023 | 53.46 | 53.54 | 52.56 | 53.09 | 287,708 | -0.20(-0.38%) |
Apr 20, 2023 | 53.75 | 53.76 | 52.81 | 53.29 | 414,041 | -0.58(-1.08%) |
Apr 19, 2023 | 54.13 | 54.31 | 53.18 | 53.87 | 450,611 | -0.77(-1.41%) |
Apr 18, 2023 | 55.41 | 55.88 | 54.57 | 54.64 | 314,784 | -0.91(-1.64%) |
Apr 17, 2023 | 55.87 | 56.16 | 55.20 | 55.55 | 278,178 | -0.35(-0.63%) |
Apr 14, 2023 | 54.80 | 55.90 | 54.77 | 55.90 | 393,084 | +0.50(+0.90%) |
Apr 13, 2023 | 55.51 | 55.79 | 55.15 | 55.40 | 266,529 | +0.13(+0.24%) |
Apr 12, 2023 | 54.60 | 55.88 | 54.31 | 55.27 | 320,572 | +0.53(+0.97%) |
Apr 11, 2023 | 54.21 | 54.86 | 53.99 | 54.74 | 295,654 | +0.90(+1.67%) |
Apr 10, 2023 | 53.60 | 54.31 | 53.35 | 53.84 | 320,603 | +0.25(+0.47%) |
Apr 06, 2023 | 53.84 | 54.30 | 53.32 | 53.59 | 482,553 | -0.39(-0.72%) |
Apr 05, 2023 | 53.97 | 54.25 | 52.74 | 53.98 | 395,577 | -0.13(-0.24%) |
Apr 04, 2023 | 54.27 | 54.59 | 53.29 | 54.11 | 344,708 | -0.21(-0.39%) |
Apr 03, 2023 | 52.64 | 54.50 | 52.62 | 54.32 | 428,590 | +3.51(+6.91%) |
Mar 31, 2023 | 50.26 | 51.16 | 50.16 | 50.81 | 345,349 | +0.62(+1.24%) |
Mar 30, 2023 | 50.86 | 50.88 | 49.42 | 50.19 | 446,523 | +0.04(+0.08%) |
Mar 29, 2023 | 49.36 | 50.66 | 49.27 | 50.15 | 434,011 | +1.39(+2.85%) |
Mar 28, 2023 | 47.17 | 49.53 | 47.17 | 48.76 | 416,242 | +1.37(+2.89%) |
Mar 27, 2023 | 46.66 | 47.54 | 46.55 | 47.39 | 579,391 | +1.11(+2.40%) |
Mar 24, 2023 | 45.23 | 46.49 | 45.23 | 46.28 | 374,389 | -0.09(-0.19%) |
Mar 23, 2023 | 47.55 | 48.31 | 45.98 | 46.37 | 451,086 | -0.85(-1.80%) |
Mar 22, 2023 | 47.96 | 48.51 | 47.17 | 47.22 | 409,563 | -0.51(-1.07%) |
Mar 21, 2023 | 47.68 | 48.48 | 47.25 | 47.73 | 404,991 | +1.13(+2.42%) |
Mar 20, 2023 | 44.91 | 46.66 | 44.91 | 46.60 | 495,851 | +1.76(+3.93%) |
Mar 17, 2023 | 45.36 | 45.69 | 44.22 | 44.84 | 912,065 | -0.96(-2.10%) |
Mar 16, 2023 | 44.57 | 46.29 | 44.54 | 45.80 | 549,399 | +0.09(+0.20%) |
Mar 15, 2023 | 45.92 | 46.27 | 44.65 | 45.71 | 904,409 | -1.97(-4.13%) |
Mar 14, 2023 | 48.54 | 49.28 | 46.96 | 47.68 | 516,516 | -0.80(-1.65%) |
Mar 13, 2023 | 48.22 | 49.65 | 47.80 | 48.48 | 659,234 | -1.66(-3.31%) |
Mar 10, 2023 | 50.54 | 51.70 | 49.95 | 50.14 | 431,961 | -0.53(-1.05%) |
Mar 09, 2023 | 51.47 | 52.45 | 50.59 | 50.67 | 499,506 | -0.43(-0.84%) |
Mar 08, 2023 | 50.54 | 51.91 | 50.54 | 51.10 | 365,011 | +0.22(+0.43%) |
Mar 07, 2023 | 51.83 | 52.00 | 50.72 | 50.88 | 392,308 | -1.04(-2.00%) |
Mar 06, 2023 | 51.74 | 51.99 | 50.91 | 51.92 | 271,851 | +0.31(+0.60%) |
Mar 03, 2023 | 50.57 | 51.98 | 50.25 | 51.61 | 333,674 | +0.35(+0.68%) |
Mar 02, 2023 | 50.14 | 51.36 | 49.87 | 51.26 | 337,806 | +0.71(+1.40%) |
Mar 01, 2023 | 49.45 | 50.66 | 49.20 | 50.55 | 668,834 | +1.19(+2.41%) |
Feb 28, 2023 | 51.15 | 51.15 | 49.26 | 49.36 | 410,934 | -1.34(-2.64%) |
Feb 27, 2023 | 50.46 | 50.74 | 49.81 | 50.70 | 374,182 | +0.73(+1.46%) |
Feb 24, 2023 | 49.60 | 50.00 | 48.41 | 49.97 | 289,077 | +0.15(+0.30%) |
Feb 23, 2023 | 49.86 | 50.34 | 49.20 | 49.82 | 262,252 | +0.56(+1.14%) |
Feb 22, 2023 | 50.25 | 50.41 | 49.02 | 49.26 | 263,997 | -1.08(-2.15%) |
Feb 21, 2023 | 49.61 | 50.92 | 49.61 | 50.34 | 333,633 | +0.14(+0.28%) |
Feb 17, 2023 | 50.66 | 50.86 | 49.79 | 50.20 | 375,974 | -1.27(-2.47%) |
Feb 16, 2023 | 52.06 | 52.36 | 51.32 | 51.47 | 470,911 | -0.68(-1.30%) |
Feb 15, 2023 | 52.09 | 52.51 | 51.71 | 52.15 | 536,782 | -0.76(-1.44%) |
Feb 14, 2023 | 53.16 | 53.58 | 52.29 | 52.91 | 340,732 | -0.48(-0.90%) |
Feb 13, 2023 | 53.28 | 53.71 | 52.78 | 53.39 | 306,523 | -0.39(-0.73%) |
Feb 10, 2023 | 52.55 | 53.92 | 52.30 | 53.78 | 333,860 | +2.06(+3.98%) |
Feb 09, 2023 | 51.77 | 52.62 | 51.58 | 51.72 | 306,914 | -0.05(-0.10%) |
Feb 08, 2023 | 51.23 | 52.27 | 51.11 | 51.77 | 322,173 | +0.50(+0.98%) |
Feb 07, 2023 | 50.21 | 51.34 | 50.03 | 51.27 | 303,868 | +1.35(+2.70%) |
Feb 06, 2023 | 50.37 | 50.70 | 49.11 | 49.92 | 363,276 | -0.45(-0.89%) |
Feb 03, 2023 | 50.98 | 51.71 | 49.80 | 50.37 | 644,033 | -0.54(-1.06%) |
Feb 02, 2023 | 53.37 | 53.37 | 50.38 | 50.91 | 429,453 | -1.96(-3.71%) |
Feb 01, 2023 | 54.32 | 54.73 | 52.75 | 52.87 | 589,919 | -1.89(-3.45%) |
Jan 31, 2023 | 51.99 | 54.86 | 51.99 | 54.76 | 754,487 | +2.05(+3.89%) |
Jan 30, 2023 | 54.35 | 54.93 | 52.67 | 52.71 | 488,825 | -1.85(-3.39%) |
Jan 27, 2023 | 54.29 | 55.03 | 53.96 | 54.56 | 534,951 | +0.51(+0.94%) |
Jan 26, 2023 | 52.81 | 54.09 | 52.06 | 54.05 | 428,805 | +1.95(+3.74%) |
Jan 25, 2023 | 51.80 | 52.20 | 51.09 | 52.10 | 463,933 | +0.08(+0.15%) |
Jan 24, 2023 | 51.42 | 52.34 | 50.65 | 52.02 | 409,335 | +0.55(+1.07%) |
Jan 23, 2023 | 51.30 | 51.80 | 50.79 | 51.47 | 350,350 | +0.44(+0.86%) |
Jan 20, 2023 | 50.90 | 51.24 | 50.18 | 51.03 | 414,641 | +0.24(+0.47%) |
Jan 19, 2023 | 48.51 | 51.13 | 48.51 | 50.79 | 528,658 | +1.77(+3.61%) |
Jan 18, 2023 | 50.21 | 50.66 | 48.95 | 49.02 | 466,926 | -0.62(-1.25%) |
Jan 17, 2023 | 49.70 | 50.00 | 48.90 | 49.64 | 467,823 | +0.48(+0.98%) |
Jan 13, 2023 | 48.26 | 49.25 | 47.98 | 49.16 | 321,574 | +0.87(+1.80%) |
Jan 12, 2023 | 47.95 | 48.80 | 47.66 | 48.29 | 494,496 | +0.90(+1.90%) |
Jan 11, 2023 | 48.56 | 48.75 | 47.33 | 47.39 | 357,786 | -0.39(-0.82%) |
Jan 10, 2023 | 47.93 | 48.20 | 46.87 | 47.78 | 315,216 | -0.15(-0.31%) |
Jan 09, 2023 | 49.36 | 49.37 | 47.32 | 47.93 | 654,582 | -0.38(-0.79%) |
Jan 06, 2023 | 47.25 | 48.52 | 47.09 | 48.31 | 472,570 | +1.73(+3.71%) |
Jan 05, 2023 | 45.75 | 46.91 | 45.51 | 46.58 | 328,158 | +0.48(+1.04%) |
Jan 04, 2023 | 45.75 | 46.85 | 45.39 | 46.10 | 359,581 | -0.15(-0.32%) |
Jan 03, 2023 | 48.55 | 48.55 | 45.95 | 46.25 | 320,737 | -2.49(-5.11%) |
Dec 30, 2022 | 48.23 | 48.89 | 48.16 | 48.74 | 215,041 | +0.22(+0.45%) |
Dec 29, 2022 | 47.72 | 48.73 | 47.65 | 48.52 | 253,699 | +0.78(+1.63%) |
Dec 28, 2022 | 48.99 | 48.99 | 47.25 | 47.74 | 302,491 | -1.32(-2.69%) |
Dec 27, 2022 | 48.71 | 49.20 | 48.19 | 49.06 | 236,247 | +0.79(+1.64%) |
Dec 23, 2022 | 47.02 | 48.28 | 46.98 | 48.27 | 488,492 | +1.46(+3.12%) |
Dec 22, 2022 | 48.16 | 49.05 | 46.05 | 46.81 | 471,845 | -1.16(-2.42%) |
Dec 21, 2022 | 47.74 | 48.09 | 46.80 | 47.97 | 814,320 | +0.98(+2.09%) |
Dec 20, 2022 | 47.01 | 47.35 | 46.55 | 46.99 | 848,206 | +0.13(+0.28%) |
Dec 19, 2022 | 47.30 | 47.32 | 46.27 | 46.86 | 720,003 | +0.11(+0.24%) |
Dec 16, 2022 | 46.68 | 46.85 | 45.64 | 46.75 | 632,104 | -0.64(-1.35%) |
Dec 15, 2022 | 48.27 | 48.42 | 47.04 | 47.39 | 669,455 | -1.26(-2.59%) |
Dec 14, 2022 | 49.58 | 49.58 | 48.09 | 48.65 | 509,111 | -0.59(-1.20%) |
Dec 13, 2022 | 49.50 | 49.93 | 48.43 | 49.24 | 852,702 | +0.53(+1.09%) |
Dec 12, 2022 | 48.74 | 49.74 | 47.60 | 48.71 | 1,495,901 | -1.30(-2.60%) |
Dec 09, 2022 | 51.75 | 52.04 | 49.98 | 50.01 | 951,390 | -1.92(-3.70%) |
Dec 08, 2022 | 53.05 | 53.91 | 51.84 | 51.93 | 744,081 | -0.49(-0.93%) |
Dec 07, 2022 | 51.83 | 52.90 | 51.71 | 52.42 | 1,071,472 | +0.62(+1.20%) |
Dec 06, 2022 | 52.95 | 53.75 | 51.71 | 51.80 | 764,287 | -1.59(-2.98%) |
Dec 05, 2022 | 55.56 | 56.41 | 53.39 | 53.39 | 665,250 | -2.54(-4.54%) |
Dec 02, 2022 | 56.31 | 56.98 | 55.79 | 55.93 | 269,175 | -0.30(-0.53%) |
Dec 01, 2022 | 57.19 | 57.48 | 55.97 | 56.23 | 299,083 | -0.82(-1.44%) |
Nov 30, 2022 | 58.16 | 58.42 | 56.80 | 57.05 | 430,490 | -0.31(-0.54%) |
Nov 29, 2022 | 56.95 | 57.68 | 56.42 | 57.36 | 407,485 | +1.16(+2.06%) |
Nov 28, 2022 | 56.08 | 57.03 | 55.48 | 56.20 | 293,602 | -1.12(-1.95%) |
Nov 25, 2022 | 57.61 | 57.61 | 56.87 | 57.32 | 94,812 | -0.02(-0.03%) |
Nov 23, 2022 | 56.93 | 57.42 | 56.59 | 57.34 | 239,402 | -0.27(-0.47%) |
Nov 22, 2022 | 56.96 | 57.61 | 56.09 | 57.61 | 307,459 | +1.69(+3.02%) |
Nov 21, 2022 | 56.40 | 56.40 | 53.88 | 55.92 | 609,238 | -0.54(-0.96%) |
Nov 18, 2022 | 55.72 | 56.89 | 55.11 | 56.46 | 389,485 | -0.23(-0.41%) |
Nov 17, 2022 | 55.84 | 56.69 | 55.41 | 56.69 | 225,081 | +0.07(+0.12%) |
Nov 16, 2022 | 56.66 | 57.11 | 56.26 | 56.62 | 263,997 | -0.58(-1.01%) |
Nov 15, 2022 | 56.75 | 57.43 | 56.17 | 57.20 | 324,280 | +0.58(+1.02%) |
Nov 14, 2022 | 57.87 | 57.97 | 56.57 | 56.62 | 344,081 | -1.25(-2.16%) |
Nov 11, 2022 | 57.91 | 58.33 | 57.41 | 57.87 | 284,580 | +0.94(+1.65%) |
Nov 10, 2022 | 56.09 | 57.13 | 55.55 | 56.93 | 272,882 | +1.91(+3.47%) |
Nov 09, 2022 | 55.71 | 56.34 | 54.66 | 55.02 | 471,918 | -1.64(-2.89%) |
Nov 08, 2022 | 57.05 | 57.41 | 56.65 | 56.66 | 402,689 | -0.33(-0.58%) |
Nov 07, 2022 | 57.25 | 57.69 | 56.48 | 56.99 | 279,704 | -0.22(-0.38%) |
Nov 04, 2022 | 57.78 | 58.98 | 56.79 | 57.21 | 513,257 | +0.74(+1.31%) |
Nov 03, 2022 | 54.32 | 56.82 | 53.94 | 56.47 | 535,967 | +1.96(+3.60%) |
Nov 02, 2022 | 55.24 | 55.60 | 54.43 | 54.51 | 523,077 | -0.60(-1.09%) |
Nov 01, 2022 | 56.59 | 56.67 | 55.02 | 55.11 | 781,494 | +0.63(+1.16%) |
Oct 31, 2022 | 54.13 | 55.20 | 53.24 | 54.48 | 748,399 | +0.42(+0.78%) |
Oct 28, 2022 | 54.00 | 55.05 | 51.81 | 54.06 | 1,209,947 | +4.26(+8.55%) |
Oct 27, 2022 | 49.86 | 50.63 | 49.48 | 49.80 | 452,900 | +0.57(+1.16%) |
Oct 26, 2022 | 48.78 | 49.54 | 48.31 | 49.23 | 380,023 | +0.85(+1.76%) |
Oct 25, 2022 | 48.71 | 49.20 | 47.87 | 48.38 | 483,779 | -0.28(-0.58%) |
Oct 24, 2022 | 49.79 | 49.79 | 48.37 | 48.66 | 706,034 | -1.14(-2.29%) |
Oct 21, 2022 | 48.96 | 49.85 | 48.24 | 49.80 | 409,629 | +1.31(+2.70%) |
Oct 20, 2022 | 49.35 | 50.28 | 48.49 | 48.49 | 424,270 | -0.31(-0.64%) |
Oct 19, 2022 | 46.43 | 49.00 | 46.43 | 48.80 | 425,193 | +1.93(+4.12%) |
Oct 18, 2022 | 47.21 | 47.65 | 46.09 | 46.87 | 386,094 | -0.07(-0.15%) |
Oct 17, 2022 | 46.35 | 47.93 | 46.35 | 46.94 | 311,610 | +0.82(+1.78%) |
Oct 14, 2022 | 48.01 | 48.64 | 46.12 | 46.12 | 412,501 | -2.24(-4.63%) |
Oct 13, 2022 | 44.71 | 48.55 | 44.52 | 48.36 | 479,393 | +2.55(+5.57%) |
Oct 12, 2022 | 45.06 | 46.36 | 44.20 | 45.81 | 653,271 | +0.44(+0.97%) |
Oct 11, 2022 | 45.20 | 46.04 | 44.86 | 45.37 | 582,704 | -0.34(-0.74%) |
Oct 10, 2022 | 47.12 | 47.60 | 45.38 | 45.71 | 180,702 | -1.49(-3.16%) |
Oct 07, 2022 | 48.11 | 48.83 | 46.62 | 47.20 | 946,158 | -0.81(-1.69%) |
Oct 06, 2022 | 47.53 | 48.44 | 47.30 | 48.01 | 503,796 | +0.28(+0.59%) |
Oct 05, 2022 | 48.07 | 48.50 | 46.84 | 47.73 | 498,486 | -0.28(-0.58%) |
Oct 04, 2022 | 47.07 | 48.01 | 47.02 | 48.01 | 589,655 | +1.88(+4.08%) |
Oct 03, 2022 | 45.26 | 46.45 | 45.04 | 46.13 | 590,325 | +2.86(+6.61%) |
Sep 30, 2022 | 44.08 | 44.48 | 43.19 | 43.27 | 330,287 | -0.91(-2.06%) |
Sep 29, 2022 | 43.87 | 44.49 | 42.68 | 44.18 | 590,272 | +0.06(+0.14%) |
Sep 28, 2022 | 42.25 | 44.20 | 41.75 | 44.12 | 601,164 | +2.26(+5.40%) |
Sep 27, 2022 | 40.99 | 42.38 | 40.83 | 41.86 | 538,539 | +1.48(+3.67%) |
Sep 26, 2022 | 41.87 | 42.74 | 40.20 | 40.38 | 600,208 | -1.61(-3.83%) |
Sep 23, 2022 | 43.38 | 43.52 | 41.87 | 41.99 | 756,770 | -3.07(-6.81%) |
Sep 22, 2022 | 46.03 | 46.54 | 45.06 | 45.06 | 213,270 | -0.24(-0.53%) |
Sep 21, 2022 | 46.93 | 47.05 | 45.30 | 45.30 | 335,996 | -0.97(-2.10%) |
Sep 20, 2022 | 46.35 | 46.42 | 45.52 | 46.27 | 264,999 | -0.37(-0.79%) |
Sep 19, 2022 | 44.88 | 46.70 | 44.44 | 46.64 | 548,710 | +0.84(+1.83%) |
Sep 16, 2022 | 45.98 | 46.23 | 45.03 | 45.80 | 502,056 | -0.65(-1.40%) |
Sep 15, 2022 | 48.00 | 48.15 | 46.22 | 46.45 | 554,047 | -2.09(-4.31%) |
Sep 14, 2022 | 48.23 | 49.42 | 48.07 | 48.54 | 375,438 | +0.84(+1.76%) |
Sep 13, 2022 | 48.22 | 48.71 | 47.43 | 47.70 | 371,710 | -1.08(-2.21%) |
Sep 12, 2022 | 49.21 | 49.96 | 48.55 | 48.78 | 444,219 | +0.29(+0.60%) |
Sep 09, 2022 | 47.96 | 48.73 | 47.90 | 48.49 | 626,480 | +1.27(+2.69%) |
Sep 08, 2022 | 47.03 | 47.23 | 46.17 | 47.22 | 459,543 | +0.59(+1.27%) |
Sep 07, 2022 | 47.38 | 47.83 | 46.48 | 46.63 | 392,912 | -1.48(-3.08%) |
Sep 06, 2022 | 49.27 | 49.82 | 47.97 | 48.11 | 289,204 | -0.83(-1.70%) |
Sep 02, 2022 | 49.10 | 49.62 | 48.36 | 48.94 | 400,787 | +1.31(+2.75%) |
Sep 01, 2022 | 48.42 | 48.42 | 47.13 | 47.63 | 364,531 | -1.41(-2.88%) |
Aug 31, 2022 | 49.25 | 50.21 | 48.37 | 49.04 | 386,815 | -0.96(-1.92%) |
Aug 30, 2022 | 52.11 | 52.11 | 49.62 | 50.00 | 429,804 | -2.08(-3.99%) |
Aug 29, 2022 | 51.10 | 52.55 | 50.42 | 52.08 | 528,851 | +1.70(+3.37%) |
Aug 26, 2022 | 51.47 | 51.73 | 50.25 | 50.38 | 381,202 | -0.88(-1.72%) |
Aug 25, 2022 | 50.87 | 51.53 | 50.51 | 51.26 | 423,796 | +0.83(+1.65%) |
Aug 24, 2022 | 50.01 | 50.53 | 49.37 | 50.43 | 529,299 | +0.31(+0.62%) |
Aug 23, 2022 | 48.74 | 50.15 | 48.36 | 50.12 | 494,614 | +2.20(+4.59%) |
Aug 22, 2022 | 47.19 | 47.95 | 46.19 | 47.92 | 521,864 | +0.56(+1.18%) |
Aug 19, 2022 | 46.90 | 47.46 | 46.88 | 47.36 | 484,203 | -0.09(-0.19%) |
Aug 18, 2022 | 46.53 | 47.51 | 46.27 | 47.45 | 390,342 | +1.50(+3.26%) |
Aug 17, 2022 | 45.17 | 46.34 | 44.98 | 45.95 | 632,577 | +0.85(+1.88%) |
Aug 16, 2022 | 45.67 | 46.43 | 44.92 | 45.10 | 594,760 | +0.05(+0.11%) |
Aug 15, 2022 | 44.55 | 45.14 | 43.80 | 45.05 | 375,018 | -1.10(-2.38%) |
Aug 12, 2022 | 45.71 | 46.29 | 45.34 | 46.15 | 356,554 | +0.08(+0.17%) |
Aug 11, 2022 | 44.92 | 46.41 | 44.61 | 46.07 | 665,176 | +2.08(+4.73%) |
Aug 10, 2022 | 43.56 | 44.29 | 42.86 | 43.99 | 476,091 | +0.51(+1.17%) |
Aug 09, 2022 | 42.69 | 43.53 | 42.31 | 43.48 | 682,419 | +1.20(+2.84%) |
Aug 08, 2022 | 42.34 | 42.92 | 42.16 | 42.28 | 1,232,852 | -0.24(-0.56%) |
Aug 05, 2022 | 41.71 | 43.49 | 41.37 | 42.52 | 1,188,785 | +0.67(+1.60%) |
Aug 04, 2022 | 44.27 | 44.27 | 41.71 | 41.85 | 1,840,332 | -2.57(-5.79%) |
Aug 03, 2022 | 46.52 | 46.68 | 44.20 | 44.42 | 1,065,474 | -1.61(-3.50%) |
Aug 02, 2022 | 47.39 | 47.43 | 45.81 | 46.03 | 835,684 | -1.14(-2.42%) |
Aug 01, 2022 | 46.90 | 48.19 | 46.63 | 47.17 | 523,146 | -0.81(-1.69%) |
Jul 29, 2022 | 46.75 | 48.83 | 46.73 | 47.98 | 1,001,190 | +1.87(+4.06%) |
Jul 28, 2022 | 45.94 | 46.35 | 44.96 | 46.11 | 731,936 | +0.67(+1.47%) |
Jul 27, 2022 | 44.18 | 45.52 | 44.12 | 45.44 | 461,605 | +1.11(+2.50%) |
Jul 26, 2022 | 45.01 | 45.24 | 43.85 | 44.33 | 339,999 | -0.17(-0.38%) |
Jul 25, 2022 | 43.69 | 45.00 | 43.69 | 44.50 | 529,109 | +1.35(+3.13%) |
Jul 22, 2022 | 44.18 | 44.61 | 43.03 | 43.15 | 495,104 | -0.95(-2.15%) |
Jul 21, 2022 | 44.41 | 44.57 | 43.22 | 44.10 | 548,770 | -1.17(-2.58%) |
Jul 20, 2022 | 44.69 | 45.41 | 43.96 | 45.27 | 631,330 | +0.29(+0.64%) |
Jul 19, 2022 | 42.58 | 45.09 | 42.46 | 44.98 | 911,643 | +2.41(+5.66%) |
Jul 18, 2022 | 41.92 | 43.67 | 41.92 | 42.57 | 764,939 | +0.85(+2.04%) |
Jul 15, 2022 | 41.20 | 42.45 | 40.97 | 41.72 | 1,076,311 | +1.10(+2.71%) |
Jul 14, 2022 | 41.08 | 41.57 | 39.95 | 40.62 | 1,116,890 | -1.79(-4.22%) |
Jul 13, 2022 | 42.04 | 43.40 | 42.01 | 42.41 | 702,282 | -0.25(-0.59%) |
Jul 12, 2022 | 42.58 | 43.31 | 42.14 | 42.66 | 898,149 | -0.97(-2.22%) |
Jul 11, 2022 | 44.02 | 44.43 | 43.28 | 43.63 | 548,660 | -0.73(-1.65%) |
Jul 08, 2022 | 44.82 | 44.88 | 43.62 | 44.36 | 643,055 | +0.16(+0.36%) |
Jul 07, 2022 | 43.44 | 44.49 | 43.27 | 44.20 | 1,046,432 | +1.64(+3.85%) |
Jul 06, 2022 | 44.26 | 45.21 | 42.26 | 42.56 | 1,207,216 | -1.98(-4.45%) |
Jul 05, 2022 | 46.53 | 47.01 | 43.42 | 44.54 | 859,270 | -2.65(-5.62%) |
Jul 01, 2022 | 47.58 | 48.21 | 46.22 | 47.19 | 465,905 | +0.08(+0.17%) |
Jun 30, 2022 | 46.22 | 47.18 | 45.69 | 47.11 | 412,894 | -0.38(-0.80%) |
Jun 29, 2022 | 50.23 | 50.68 | 47.40 | 47.49 | 512,445 | -1.80(-3.65%) |
Jun 28, 2022 | 49.81 | 50.28 | 48.87 | 49.29 | 718,430 | +0.92(+1.90%) |
Jun 27, 2022 | 47.50 | 48.71 | 46.56 | 48.37 | 479,073 | +1.50(+3.20%) |
Jun 24, 2022 | 45.39 | 47.30 | 45.08 | 46.87 | 787,455 | +2.06(+4.60%) |
Jun 23, 2022 | 48.00 | 48.24 | 44.60 | 44.81 | 1,093,810 | -3.19(-6.65%) |
Jun 22, 2022 | 48.70 | 49.51 | 46.98 | 48.00 | 534,922 | -2.42(-4.80%) |
Jun 21, 2022 | 49.62 | 51.07 | 49.33 | 50.42 | 638,135 | +1.92(+3.96%) |
Jun 17, 2022 | 50.22 | 50.65 | 47.47 | 48.50 | 1,468,174 | -2.22(-4.38%) |
Jun 16, 2022 | 51.14 | 52.57 | 50.24 | 50.72 | 1,021,203 | -1.82(-3.46%) |
Jun 15, 2022 | 53.18 | 54.09 | 51.38 | 52.54 | 601,928 | -0.71(-1.33%) |
Jun 14, 2022 | 54.77 | 55.32 | 53.13 | 53.25 | 642,612 | -0.99(-1.83%) |
Jun 13, 2022 | 56.45 | 56.45 | 52.05 | 54.24 | 1,435,408 | +0.08(+0.15%) |
Jun 10, 2022 | 55.81 | 55.81 | 53.38 | 54.16 | 651,958 | -2.09(-3.72%) |
Jun 09, 2022 | 57.52 | 57.52 | 56.15 | 56.25 | 440,558 | -1.51(-2.61%) |
Jun 08, 2022 | 57.67 | 57.89 | 57.06 | 57.76 | 783,403 | +0.48(+0.84%) |
Jun 07, 2022 | 55.59 | 57.35 | 55.29 | 57.28 | 716,765 | +1.53(+2.74%) |
Jun 06, 2022 | 55.61 | 56.17 | 55.20 | 55.75 | 799,907 | +0.33(+0.60%) |
Jun 03, 2022 | 54.60 | 55.66 | 54.60 | 55.42 | 991,819 | +0.37(+0.67%) |
Jun 02, 2022 | 55.35 | 56.19 | 54.82 | 55.05 | 803,262 | -0.76(-1.36%) |
Jun 01, 2022 | 55.35 | 56.25 | 54.60 | 55.81 | 504,864 | +0.36(+0.65%) |
May 31, 2022 | 57.16 | 57.63 | 54.90 | 55.45 | 727,502 | -0.46(-0.82%) |
May 27, 2022 | 54.17 | 56.43 | 54.12 | 55.91 | 621,192 | +1.81(+3.35%) |
May 26, 2022 | 54.01 | 55.31 | 53.79 | 54.10 | 430,771 | +0.47(+0.88%) |
May 25, 2022 | 52.63 | 53.94 | 52.63 | 53.63 | 357,910 | +0.93(+1.76%) |
May 24, 2022 | 52.76 | 53.64 | 52.33 | 52.70 | 543,026 | -0.53(-1.00%) |
May 23, 2022 | 52.54 | 54.35 | 52.25 | 53.23 | 466,318 | +1.20(+2.31%) |
May 20, 2022 | 51.35 | 52.29 | 50.90 | 52.03 | 501,564 | +1.07(+2.10%) |
May 19, 2022 | 49.19 | 51.81 | 49.19 | 50.96 | 440,546 | +0.90(+1.80%) |
May 18, 2022 | 51.10 | 51.54 | 49.45 | 50.06 | 573,072 | -0.68(-1.34%) |
May 17, 2022 | 51.64 | 51.64 | 50.25 | 50.74 | 420,611 | +0.03(+0.06%) |
May 16, 2022 | 49.88 | 51.16 | 49.88 | 50.71 | 577,715 | +0.94(+1.89%) |
May 13, 2022 | 48.10 | 50.09 | 48.04 | 49.77 | 818,384 | +2.27(+4.78%) |
May 12, 2022 | 47.42 | 47.70 | 45.96 | 47.50 | 738,201 | -0.32(-0.67%) |
May 11, 2022 | 49.12 | 49.94 | 47.73 | 47.82 | 562,990 | -0.47(-0.97%) |
May 10, 2022 | 49.51 | 50.20 | 47.42 | 48.29 | 747,285 | -0.48(-0.98%) |
May 09, 2022 | 52.03 | 52.03 | 48.40 | 48.77 | 758,978 | -3.99(-7.56%) |
May 06, 2022 | 52.71 | 53.13 | 51.45 | 52.76 | 566,413 | +0.25(+0.48%) |
May 05, 2022 | 53.54 | 53.77 | 51.24 | 52.51 | 700,503 | -0.62(-1.17%) |
May 04, 2022 | 53.50 | 54.15 | 52.11 | 53.13 | 856,558 | +0.06(+0.11%) |
May 03, 2022 | 50.97 | 53.13 | 50.65 | 53.07 | 776,904 | +2.38(+4.70%) |