Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 47.47 | 47.82 | 47.13 | 47.29 | 668,650 | -0.18(-0.38%) |
Apr 27, 2023 | 47.01 | 47.59 | 46.47 | 47.47 | 735,478 | +0.84(+1.81%) |
Apr 26, 2023 | 47.06 | 47.20 | 46.51 | 46.62 | 479,967 | -0.29(-0.61%) |
Apr 25, 2023 | 47.70 | 47.99 | 46.90 | 46.91 | 453,626 | -1.40(-2.89%) |
Apr 24, 2023 | 48.17 | 48.39 | 47.77 | 48.31 | 293,671 | +0.10(+0.21%) |
Apr 21, 2023 | 48.05 | 48.28 | 47.79 | 48.21 | 357,893 | +0.22(+0.45%) |
Apr 20, 2023 | 47.87 | 48.51 | 47.78 | 47.99 | 547,979 | -0.28(-0.58%) |
Apr 19, 2023 | 48.34 | 48.76 | 48.24 | 48.27 | 398,348 | -0.70(-1.44%) |
Apr 18, 2023 | 49.32 | 49.46 | 48.73 | 48.97 | 536,788 | -0.09(-0.18%) |
Apr 17, 2023 | 48.52 | 49.16 | 48.41 | 49.06 | 400,357 | +0.40(+0.82%) |
Apr 14, 2023 | 48.30 | 49.06 | 48.11 | 48.67 | 288,771 | -0.11(-0.22%) |
Apr 13, 2023 | 48.31 | 48.89 | 47.90 | 48.78 | 417,843 | +0.81(+1.70%) |
Apr 12, 2023 | 48.59 | 48.85 | 47.86 | 47.96 | 672,229 | -0.18(-0.37%) |
Apr 11, 2023 | 48.06 | 48.59 | 47.88 | 48.14 | 567,779 | +0.16(+0.33%) |
Apr 10, 2023 | 46.56 | 48.02 | 46.56 | 47.98 | 423,732 | +1.19(+2.54%) |
Apr 06, 2023 | 47.00 | 47.36 | 46.54 | 46.79 | 528,688 | -0.60(-1.28%) |
Apr 05, 2023 | 47.83 | 48.06 | 46.95 | 47.40 | 589,550 | -0.54(-1.12%) |
Apr 04, 2023 | 48.97 | 48.97 | 47.30 | 47.93 | 602,436 | -0.92(-1.89%) |
Apr 03, 2023 | 48.91 | 49.13 | 48.20 | 48.86 | 703,119 | -0.28(-0.57%) |
Mar 31, 2023 | 48.60 | 49.23 | 48.35 | 49.13 | 927,397 | +0.84(+1.75%) |
Mar 30, 2023 | 48.03 | 48.56 | 47.87 | 48.29 | 657,050 | +0.77(+1.63%) |
Mar 29, 2023 | 47.59 | 47.96 | 46.87 | 47.52 | 1,231,093 | +0.53(+1.12%) |
Mar 28, 2023 | 47.03 | 47.26 | 46.53 | 46.99 | 661,934 | -0.32(-0.67%) |
Mar 27, 2023 | 47.77 | 48.20 | 46.94 | 47.31 | 845,641 | -0.29(-0.60%) |
Mar 24, 2023 | 48.52 | 48.59 | 47.37 | 47.60 | 882,201 | -1.18(-2.42%) |
Mar 23, 2023 | 48.44 | 49.56 | 48.22 | 48.78 | 562,560 | +0.77(+1.61%) |
Mar 22, 2023 | 48.99 | 49.52 | 47.94 | 48.00 | 493,290 | -1.22(-2.48%) |
Mar 21, 2023 | 49.19 | 49.64 | 48.60 | 49.22 | 503,094 | +0.32(+0.65%) |
Mar 20, 2023 | 48.24 | 49.05 | 48.23 | 48.91 | 556,195 | +0.66(+1.38%) |
Mar 17, 2023 | 48.10 | 48.28 | 47.22 | 48.24 | 1,383,182 | +0.07(+0.14%) |
Mar 16, 2023 | 46.95 | 48.39 | 46.90 | 48.17 | 1,020,027 | +0.87(+1.84%) |
Mar 15, 2023 | 46.68 | 47.32 | 45.82 | 47.30 | 944,004 | -0.33(-0.69%) |
Mar 14, 2023 | 47.75 | 48.11 | 46.78 | 47.63 | 965,556 | +0.73(+1.56%) |
Mar 13, 2023 | 46.53 | 47.62 | 46.37 | 46.89 | 792,753 | -0.18(-0.38%) |
Mar 10, 2023 | 47.75 | 47.75 | 46.48 | 47.07 | 1,365,497 | -0.79(-1.66%) |
Mar 09, 2023 | 48.23 | 48.85 | 47.59 | 47.86 | 977,101 | -0.37(-0.76%) |
Mar 08, 2023 | 48.26 | 48.37 | 47.56 | 48.23 | 762,456 | +0.14(+0.29%) |
Mar 07, 2023 | 48.20 | 48.60 | 47.66 | 48.09 | 1,110,061 | -0.27(-0.55%) |
Mar 06, 2023 | 48.71 | 49.33 | 48.27 | 48.36 | 826,572 | -0.45(-0.91%) |
Mar 03, 2023 | 47.60 | 49.10 | 47.45 | 48.81 | 806,532 | +1.43(+3.01%) |
Mar 02, 2023 | 47.24 | 47.50 | 46.43 | 47.38 | 716,648 | -0.21(-0.44%) |
Mar 01, 2023 | 46.84 | 47.95 | 46.54 | 47.59 | 905,311 | +0.63(+1.35%) |
Feb 28, 2023 | 46.38 | 47.42 | 46.15 | 46.95 | 878,486 | +0.51(+1.09%) |
Feb 27, 2023 | 47.03 | 47.48 | 46.21 | 46.45 | 742,461 | -0.13(-0.28%) |
Feb 24, 2023 | 45.41 | 46.65 | 45.25 | 46.58 | 1,156,592 | +0.20(+0.43%) |
Feb 23, 2023 | 47.57 | 47.73 | 46.00 | 46.38 | 901,939 | +0.02(+0.04%) |
Feb 22, 2023 | 46.56 | 47.52 | 45.87 | 46.36 | 782,953 | -0.39(-0.83%) |
Feb 21, 2023 | 47.03 | 48.52 | 46.33 | 46.75 | 1,414,502 | -0.92(-1.93%) |
Feb 17, 2023 | 48.27 | 50.40 | 46.09 | 47.67 | 3,176,302 | -7.10(-12.96%) |
Feb 16, 2023 | 54.82 | 55.67 | 54.18 | 54.77 | 860,762 | -1.05(-1.88%) |
Feb 15, 2023 | 54.43 | 55.81 | 53.97 | 55.81 | 797,528 | +1.03(+1.88%) |
Feb 14, 2023 | 53.23 | 54.98 | 52.74 | 54.79 | 777,132 | +1.20(+2.24%) |
Feb 13, 2023 | 52.67 | 53.66 | 52.25 | 53.59 | 409,614 | +1.05(+2.00%) |
Feb 10, 2023 | 53.11 | 53.56 | 52.11 | 52.54 | 636,690 | -0.96(-1.80%) |
Feb 09, 2023 | 54.66 | 55.00 | 53.26 | 53.50 | 581,812 | -0.43(-0.79%) |
Feb 08, 2023 | 53.62 | 54.41 | 53.48 | 53.92 | 515,232 | -0.19(-0.35%) |
Feb 07, 2023 | 53.53 | 54.29 | 53.09 | 54.11 | 825,765 | +0.25(+0.46%) |
Feb 06, 2023 | 54.57 | 55.10 | 53.80 | 53.86 | 524,453 | -1.49(-2.68%) |
Feb 03, 2023 | 55.34 | 55.99 | 54.95 | 55.35 | 672,504 | -1.13(-2.00%) |
Feb 02, 2023 | 55.68 | 57.55 | 55.38 | 56.48 | 899,258 | +1.73(+3.17%) |
Feb 01, 2023 | 53.22 | 54.80 | 52.86 | 54.75 | 948,971 | +0.54(+1.00%) |
Jan 31, 2023 | 51.78 | 54.26 | 51.61 | 54.20 | 1,218,774 | +2.53(+4.91%) |
Jan 30, 2023 | 51.66 | 52.10 | 51.21 | 51.67 | 522,964 | -0.55(-1.06%) |
Jan 27, 2023 | 52.02 | 52.48 | 51.77 | 52.22 | 613,929 | -0.36(-0.68%) |
Jan 26, 2023 | 53.10 | 53.29 | 51.81 | 52.58 | 443,138 | -0.04(-0.08%) |
Jan 25, 2023 | 51.35 | 53.00 | 50.64 | 52.62 | 478,280 | +0.30(+0.57%) |
Jan 24, 2023 | 52.59 | 53.19 | 52.32 | 52.32 | 571,484 | -0.60(-1.14%) |
Jan 23, 2023 | 51.25 | 52.96 | 50.82 | 52.92 | 794,204 | +1.85(+3.63%) |
Jan 20, 2023 | 50.13 | 51.17 | 49.98 | 51.07 | 538,840 | +0.94(+1.88%) |
Jan 19, 2023 | 50.17 | 50.84 | 49.93 | 50.13 | 759,476 | -0.36(-0.71%) |
Jan 18, 2023 | 50.98 | 51.80 | 50.23 | 50.49 | 911,195 | -0.14(-0.27%) |
Jan 17, 2023 | 50.04 | 50.76 | 48.53 | 50.63 | 1,468,439 | -2.05(-3.89%) |
Jan 13, 2023 | 51.74 | 52.70 | 51.65 | 52.68 | 552,960 | +0.59(+1.14%) |
Jan 12, 2023 | 52.35 | 52.61 | 51.53 | 52.08 | 541,980 | -0.04(-0.08%) |
Jan 11, 2023 | 51.73 | 52.19 | 51.24 | 52.12 | 955,714 | +0.91(+1.78%) |
Jan 10, 2023 | 51.33 | 52.41 | 50.70 | 51.21 | 919,623 | -0.31(-0.60%) |
Jan 09, 2023 | 50.00 | 52.02 | 49.81 | 51.52 | 802,342 | +2.14(+4.33%) |
Jan 06, 2023 | 48.93 | 49.92 | 48.09 | 49.38 | 745,709 | +1.18(+2.44%) |
Jan 05, 2023 | 48.30 | 48.62 | 47.50 | 48.20 | 557,238 | -0.59(-1.22%) |
Jan 04, 2023 | 48.25 | 49.23 | 48.16 | 48.79 | 595,486 | +1.35(+2.84%) |
Jan 03, 2023 | 47.09 | 47.66 | 46.53 | 47.45 | 649,272 | +0.80(+1.72%) |
Dec 30, 2022 | 46.36 | 46.79 | 45.91 | 46.65 | 504,118 | -0.41(-0.86%) |
Dec 29, 2022 | 46.54 | 47.57 | 46.07 | 47.05 | 405,296 | +1.36(+2.97%) |
Dec 28, 2022 | 46.64 | 47.04 | 45.07 | 45.70 | 635,032 | -0.94(-2.02%) |
Dec 27, 2022 | 47.02 | 47.24 | 46.37 | 46.64 | 492,825 | -0.34(-0.72%) |
Dec 23, 2022 | 46.36 | 47.18 | 46.11 | 46.97 | 716,011 | +0.48(+1.02%) |
Dec 22, 2022 | 47.01 | 47.16 | 45.55 | 46.50 | 595,742 | -1.02(-2.15%) |
Dec 21, 2022 | 46.67 | 47.74 | 46.59 | 47.52 | 764,691 | +1.18(+2.54%) |
Dec 20, 2022 | 46.13 | 46.82 | 46.00 | 46.34 | 469,361 | +0.02(+0.04%) |
Dec 19, 2022 | 47.21 | 47.36 | 46.08 | 46.32 | 462,338 | -1.09(-2.30%) |
Dec 16, 2022 | 48.56 | 49.34 | 47.26 | 47.41 | 2,140,506 | -1.48(-3.02%) |
Dec 15, 2022 | 49.98 | 50.10 | 48.76 | 48.88 | 1,235,680 | -2.15(-4.21%) |
Dec 14, 2022 | 50.92 | 51.83 | 50.44 | 51.03 | 1,390,488 | +0.24(+0.47%) |
Dec 13, 2022 | 49.47 | 51.64 | 49.47 | 50.79 | 1,478,221 | +1.48(+2.99%) |
Dec 12, 2022 | 47.73 | 49.57 | 47.48 | 49.32 | 801,478 | +1.47(+3.06%) |
Dec 09, 2022 | 49.13 | 49.34 | 47.81 | 47.85 | 486,308 | -1.43(-2.89%) |
Dec 08, 2022 | 47.94 | 49.42 | 47.94 | 49.28 | 1,273,831 | +1.62(+3.41%) |
Dec 07, 2022 | 47.60 | 48.72 | 47.44 | 47.66 | 666,185 | -0.33(-0.68%) |
Dec 06, 2022 | 49.36 | 49.44 | 47.50 | 47.98 | 1,034,670 | -1.38(-2.79%) |
Dec 05, 2022 | 49.89 | 49.96 | 48.92 | 49.36 | 823,986 | -0.90(-1.79%) |
Dec 02, 2022 | 49.19 | 50.31 | 49.18 | 50.26 | 897,642 | +0.16(+0.32%) |
Dec 01, 2022 | 49.66 | 50.20 | 49.09 | 50.10 | 600,168 | +0.81(+1.65%) |
Nov 30, 2022 | 47.30 | 49.93 | 46.95 | 49.29 | 3,284,288 | +2.01(+4.25%) |
Nov 29, 2022 | 47.91 | 48.33 | 47.16 | 47.28 | 1,156,441 | -0.78(-1.63%) |
Nov 28, 2022 | 47.68 | 48.28 | 47.60 | 48.06 | 1,010,629 | -0.40(-0.82%) |
Nov 25, 2022 | 48.59 | 49.05 | 48.13 | 48.46 | 353,334 | -0.23(-0.47%) |
Nov 23, 2022 | 47.31 | 49.23 | 47.05 | 48.69 | 768,837 | +1.64(+3.49%) |
Nov 22, 2022 | 46.51 | 47.10 | 46.09 | 47.04 | 721,018 | -0.78(-1.64%) |
Nov 21, 2022 | 46.99 | 48.24 | 46.98 | 47.82 | 629,962 | +0.55(+1.17%) |
Nov 18, 2022 | 49.23 | 49.23 | 46.04 | 47.27 | 840,966 | -1.16(-2.39%) |
Nov 17, 2022 | 48.50 | 48.73 | 47.68 | 48.43 | 549,988 | -1.18(-2.38%) |
Nov 16, 2022 | 50.07 | 50.28 | 49.20 | 49.61 | 516,204 | -1.03(-2.03%) |
Nov 15, 2022 | 51.41 | 51.68 | 50.13 | 50.63 | 596,456 | +0.46(+0.93%) |
Nov 14, 2022 | 50.07 | 51.54 | 49.29 | 50.17 | 940,649 | -0.42(-0.82%) |
Nov 11, 2022 | 49.71 | 50.89 | 49.40 | 50.59 | 739,282 | +1.33(+2.71%) |
Nov 10, 2022 | 47.79 | 49.27 | 47.59 | 49.25 | 700,005 | +3.83(+8.42%) |
Nov 09, 2022 | 45.99 | 46.88 | 45.34 | 45.42 | 568,289 | -0.95(-2.05%) |
Nov 08, 2022 | 47.69 | 47.75 | 46.05 | 46.37 | 791,879 | -1.00(-2.11%) |
Nov 07, 2022 | 46.11 | 47.37 | 45.29 | 47.37 | 952,511 | +1.84(+4.04%) |
Nov 04, 2022 | 44.38 | 47.81 | 44.24 | 45.53 | 1,737,635 | +3.43(+8.15%) |
Nov 03, 2022 | 41.30 | 42.72 | 40.98 | 42.10 | 1,190,532 | -0.15(-0.35%) |
Nov 02, 2022 | 44.48 | 44.64 | 42.23 | 42.25 | 1,342,380 | -2.70(-6.01%) |
Nov 01, 2022 | 46.19 | 46.60 | 44.85 | 44.95 | 939,125 | -0.76(-1.67%) |
Oct 31, 2022 | 45.83 | 46.61 | 45.51 | 45.71 | 901,175 | -0.87(-1.87%) |
Oct 28, 2022 | 45.19 | 46.87 | 45.05 | 46.58 | 510,655 | +1.35(+3.00%) |
Oct 27, 2022 | 45.53 | 46.71 | 45.10 | 45.23 | 783,808 | -0.19(-0.41%) |
Oct 26, 2022 | 45.05 | 46.72 | 44.38 | 45.41 | 833,605 | -0.06(-0.13%) |
Oct 25, 2022 | 43.12 | 45.47 | 42.59 | 45.47 | 777,535 | +2.35(+5.46%) |
Oct 24, 2022 | 43.21 | 43.51 | 42.09 | 43.12 | 527,772 | -0.09(-0.21%) |
Oct 21, 2022 | 42.00 | 43.22 | 41.54 | 43.21 | 464,073 | +1.22(+2.90%) |
Oct 20, 2022 | 43.03 | 43.51 | 41.66 | 41.99 | 658,373 | -0.97(-2.26%) |
Oct 19, 2022 | 43.25 | 43.66 | 42.46 | 42.96 | 661,580 | -0.82(-1.87%) |
Oct 18, 2022 | 44.35 | 44.42 | 42.85 | 43.78 | 860,108 | +0.81(+1.89%) |
Oct 17, 2022 | 41.28 | 43.16 | 41.28 | 42.97 | 851,316 | +2.55(+6.31%) |
Oct 14, 2022 | 42.98 | 43.08 | 40.40 | 40.42 | 728,951 | -1.99(-4.69%) |
Oct 13, 2022 | 40.15 | 42.91 | 39.75 | 42.41 | 636,060 | +0.91(+2.19%) |
Oct 12, 2022 | 42.07 | 42.07 | 41.27 | 41.50 | 593,724 | -0.76(-1.80%) |
Oct 11, 2022 | 42.60 | 43.04 | 41.76 | 42.26 | 830,153 | -0.53(-1.25%) |
Oct 10, 2022 | 42.68 | 43.35 | 42.03 | 42.79 | 610,869 | +0.35(+0.82%) |
Oct 07, 2022 | 43.38 | 43.38 | 42.16 | 42.45 | 562,965 | -1.88(-4.24%) |
Oct 06, 2022 | 44.13 | 44.95 | 44.02 | 44.33 | 469,669 | -0.05(-0.11%) |
Oct 05, 2022 | 43.90 | 44.43 | 43.30 | 44.38 | 697,843 | -0.25(-0.55%) |
Oct 04, 2022 | 43.89 | 44.63 | 43.68 | 44.62 | 713,171 | +1.67(+3.89%) |
Oct 03, 2022 | 41.28 | 43.28 | 41.01 | 42.95 | 686,503 | +1.97(+4.80%) |
Sep 30, 2022 | 41.53 | 42.34 | 40.92 | 40.98 | 958,545 | -0.71(-1.71%) |
Sep 29, 2022 | 42.25 | 42.76 | 41.55 | 41.70 | 924,334 | -1.32(-3.06%) |
Sep 28, 2022 | 42.17 | 43.21 | 41.90 | 43.01 | 698,634 | +0.85(+2.02%) |
Sep 27, 2022 | 42.29 | 42.63 | 41.15 | 42.16 | 945,236 | +0.47(+1.14%) |
Sep 26, 2022 | 42.02 | 42.53 | 41.38 | 41.69 | 951,197 | -0.38(-0.89%) |
Sep 23, 2022 | 41.52 | 42.09 | 41.17 | 42.06 | 933,959 | +0.23(+0.54%) |
Sep 22, 2022 | 42.21 | 42.53 | 41.59 | 41.83 | 885,968 | -0.59(-1.40%) |
Sep 21, 2022 | 43.60 | 44.12 | 42.40 | 42.43 | 1,721,208 | -1.48(-3.38%) |
Sep 20, 2022 | 42.64 | 45.16 | 42.37 | 43.91 | 3,839,921 | +2.66(+6.45%) |
Sep 19, 2022 | 41.24 | 41.67 | 40.92 | 41.25 | 841,215 | -0.57(-1.37%) |
Sep 16, 2022 | 41.08 | 42.03 | 40.09 | 41.83 | 3,402,078 | +0.37(+0.88%) |
Sep 15, 2022 | 41.60 | 42.12 | 41.27 | 41.46 | 1,069,241 | -0.45(-1.09%) |
Sep 14, 2022 | 42.34 | 42.51 | 41.53 | 41.91 | 971,144 | -0.49(-1.17%) |
Sep 13, 2022 | 43.64 | 43.64 | 42.34 | 42.41 | 805,227 | -2.55(-5.67%) |
Sep 12, 2022 | 44.69 | 45.28 | 44.49 | 44.96 | 646,528 | +0.29(+0.64%) |
Sep 09, 2022 | 44.31 | 44.84 | 44.22 | 44.67 | 576,528 | +0.71(+1.62%) |
Sep 08, 2022 | 42.74 | 43.99 | 42.68 | 43.96 | 772,496 | +0.70(+1.62%) |
Sep 07, 2022 | 42.04 | 43.48 | 41.94 | 43.26 | 699,530 | +1.12(+2.65%) |
Sep 06, 2022 | 41.79 | 42.34 | 40.94 | 42.14 | 1,495,493 | +0.73(+1.77%) |
Sep 02, 2022 | 42.75 | 43.24 | 41.11 | 41.41 | 658,123 | -0.63(-1.51%) |
Sep 01, 2022 | 41.15 | 42.14 | 40.61 | 42.04 | 853,111 | +0.41(+0.97%) |
Aug 31, 2022 | 42.67 | 42.81 | 41.32 | 41.64 | 1,578,359 | -0.75(-1.77%) |
Aug 30, 2022 | 44.12 | 44.18 | 42.25 | 42.39 | 983,269 | -1.34(-3.07%) |
Aug 29, 2022 | 43.83 | 45.34 | 43.71 | 43.73 | 1,613,477 | -0.61(-1.38%) |
Aug 26, 2022 | 44.92 | 45.34 | 43.79 | 44.35 | 1,387,304 | -0.51(-1.15%) |
Aug 25, 2022 | 43.59 | 44.90 | 43.59 | 44.86 | 771,396 | +1.55(+3.58%) |
Aug 24, 2022 | 42.76 | 43.52 | 42.21 | 43.31 | 924,140 | +0.77(+1.81%) |
Aug 23, 2022 | 43.07 | 43.61 | 42.49 | 42.54 | 765,884 | -0.55(-1.28%) |
Aug 22, 2022 | 45.16 | 45.16 | 42.97 | 43.09 | 834,014 | -2.43(-5.34%) |
Aug 19, 2022 | 46.20 | 46.20 | 45.10 | 45.52 | 638,830 | -1.16(-2.48%) |
Aug 18, 2022 | 46.59 | 47.23 | 46.40 | 46.68 | 552,804 | -0.06(-0.14%) |
Aug 17, 2022 | 47.35 | 47.93 | 46.28 | 46.74 | 589,061 | -1.28(-2.67%) |
Aug 16, 2022 | 47.60 | 48.24 | 47.42 | 48.03 | 790,979 | +0.08(+0.16%) |
Aug 15, 2022 | 47.49 | 48.22 | 47.04 | 47.95 | 798,453 | +0.34(+0.71%) |
Aug 12, 2022 | 46.85 | 48.17 | 46.85 | 47.61 | 693,858 | -0.26(-0.54%) |
Aug 11, 2022 | 47.95 | 49.67 | 47.85 | 47.87 | 1,354,479 | +0.54(+1.15%) |
Aug 10, 2022 | 46.67 | 47.65 | 46.24 | 47.33 | 1,065,633 | +1.92(+4.22%) |
Aug 09, 2022 | 46.90 | 47.14 | 44.97 | 45.41 | 911,559 | -1.90(-4.01%) |
Aug 08, 2022 | 47.48 | 48.41 | 47.14 | 47.31 | 1,108,312 | -0.03(-0.06%) |
Aug 05, 2022 | 46.67 | 48.01 | 46.40 | 47.34 | 1,261,362 | -0.01(-0.02%) |
Aug 04, 2022 | 46.12 | 47.56 | 45.35 | 47.35 | 1,954,057 | +1.47(+3.21%) |
Aug 03, 2022 | 44.90 | 48.77 | 44.44 | 45.88 | 4,410,379 | -3.22(-6.56%) |
Aug 02, 2022 | 49.83 | 50.32 | 48.68 | 49.09 | 1,344,698 | -0.80(-1.60%) |
Aug 01, 2022 | 49.43 | 50.38 | 48.99 | 49.89 | 1,126,690 | -0.44(-0.88%) |
Jul 29, 2022 | 49.90 | 50.63 | 49.31 | 50.34 | 963,470 | +0.39(+0.77%) |
Jul 28, 2022 | 48.50 | 49.99 | 47.96 | 49.95 | 481,113 | +1.47(+3.03%) |
Jul 27, 2022 | 47.41 | 48.79 | 47.08 | 48.48 | 686,706 | +1.48(+3.15%) |
Jul 26, 2022 | 47.74 | 47.74 | 46.74 | 47.00 | 618,485 | -0.85(-1.77%) |
Jul 25, 2022 | 48.06 | 48.28 | 47.33 | 47.85 | 512,744 | -0.30(-0.62%) |
Jul 22, 2022 | 48.51 | 48.83 | 47.61 | 48.15 | 791,286 | -0.58(-1.20%) |
Jul 21, 2022 | 47.42 | 48.78 | 47.39 | 48.73 | 878,106 | +1.44(+3.05%) |
Jul 20, 2022 | 46.46 | 47.49 | 46.26 | 47.29 | 909,235 | +0.90(+1.94%) |
Jul 19, 2022 | 45.36 | 46.40 | 45.08 | 46.39 | 790,977 | +2.02(+4.56%) |
Jul 18, 2022 | 45.10 | 45.51 | 44.32 | 44.36 | 792,278 | -0.27(-0.60%) |
Jul 15, 2022 | 44.14 | 44.65 | 43.94 | 44.63 | 953,818 | +1.04(+2.38%) |
Jul 14, 2022 | 42.86 | 43.74 | 41.80 | 43.59 | 696,780 | +0.00(+0.00%) |
Jul 13, 2022 | 42.10 | 43.78 | 41.81 | 43.59 | 1,013,199 | +0.62(+1.45%) |
Jul 12, 2022 | 43.99 | 44.42 | 42.74 | 42.97 | 573,881 | -0.80(-1.83%) |
Jul 11, 2022 | 43.56 | 44.24 | 42.98 | 43.77 | 888,474 | -0.40(-0.92%) |
Jul 08, 2022 | 44.58 | 44.83 | 43.92 | 44.18 | 765,493 | -0.90(-1.99%) |
Jul 07, 2022 | 43.80 | 45.10 | 43.63 | 45.08 | 1,212,108 | +1.45(+3.33%) |
Jul 06, 2022 | 43.42 | 44.16 | 43.17 | 43.62 | 774,646 | +0.10(+0.23%) |
Jul 05, 2022 | 41.95 | 43.65 | 41.71 | 43.53 | 766,795 | +0.60(+1.40%) |
Jul 01, 2022 | 42.08 | 43.60 | 41.87 | 42.92 | 972,741 | +0.94(+2.23%) |
Jun 30, 2022 | 42.99 | 43.08 | 41.55 | 41.98 | 3,168,943 | -1.42(-3.28%) |
Jun 29, 2022 | 44.38 | 44.38 | 43.15 | 43.41 | 850,358 | -0.66(-1.50%) |
Jun 28, 2022 | 44.76 | 45.35 | 43.86 | 44.07 | 1,022,685 | -0.83(-1.85%) |
Jun 27, 2022 | 45.00 | 45.20 | 44.29 | 44.90 | 1,207,750 | +0.09(+0.20%) |
Jun 24, 2022 | 43.98 | 45.15 | 43.86 | 44.81 | 1,591,534 | +1.17(+2.69%) |
Jun 23, 2022 | 41.81 | 43.76 | 41.58 | 43.63 | 1,092,846 | +1.72(+4.10%) |
Jun 22, 2022 | 42.14 | 42.48 | 41.67 | 41.92 | 878,152 | -0.50(-1.19%) |
Jun 21, 2022 | 42.68 | 43.30 | 42.37 | 42.42 | 1,148,628 | -0.01(-0.02%) |
Jun 17, 2022 | 42.04 | 42.97 | 41.74 | 42.43 | 3,963,683 | +0.71(+1.70%) |
Jun 16, 2022 | 41.90 | 42.37 | 41.17 | 41.72 | 1,491,263 | -1.45(-3.36%) |
Jun 15, 2022 | 43.10 | 43.95 | 42.19 | 43.17 | 1,440,804 | +0.69(+1.63%) |
Jun 14, 2022 | 42.75 | 43.17 | 41.87 | 42.48 | 1,579,195 | +0.02(+0.05%) |
Jun 13, 2022 | 42.94 | 43.69 | 41.83 | 42.46 | 1,438,390 | -2.15(-4.83%) |
Jun 10, 2022 | 44.45 | 45.07 | 43.79 | 44.61 | 1,225,071 | -0.52(-1.16%) |
Jun 09, 2022 | 46.67 | 46.94 | 45.10 | 45.13 | 1,126,518 | -2.16(-4.57%) |
Jun 08, 2022 | 47.74 | 48.30 | 46.35 | 47.30 | 2,030,349 | -0.76(-1.58%) |
Jun 07, 2022 | 46.91 | 48.22 | 46.75 | 48.06 | 816,738 | +0.41(+0.87%) |
Jun 06, 2022 | 48.34 | 48.49 | 47.34 | 47.64 | 861,703 | +0.19(+0.40%) |
Jun 03, 2022 | 48.20 | 48.20 | 47.09 | 47.45 | 917,184 | -1.72(-3.49%) |
Jun 02, 2022 | 46.55 | 49.32 | 46.46 | 49.17 | 1,260,376 | +2.67(+5.73%) |
Jun 01, 2022 | 48.65 | 49.22 | 46.11 | 46.51 | 1,417,521 | -1.30(-2.73%) |
May 31, 2022 | 48.42 | 48.66 | 47.39 | 47.81 | 2,931,996 | -0.87(-1.78%) |
May 27, 2022 | 46.25 | 49.11 | 46.25 | 48.68 | 1,915,232 | +3.10(+6.80%) |
May 26, 2022 | 45.22 | 46.29 | 45.12 | 45.58 | 1,025,074 | +0.10(+0.22%) |
May 25, 2022 | 44.40 | 45.86 | 44.04 | 45.48 | 1,704,794 | +0.81(+1.81%) |
May 24, 2022 | 46.44 | 46.62 | 44.49 | 44.67 | 1,417,894 | -2.52(-5.34%) |
May 23, 2022 | 47.47 | 47.87 | 46.73 | 47.19 | 980,789 | +0.25(+0.53%) |
May 20, 2022 | 47.86 | 47.99 | 45.44 | 46.94 | 1,842,577 | +0.22(+0.46%) |
May 19, 2022 | 46.60 | 47.66 | 46.16 | 46.72 | 2,286,819 | -0.17(-0.37%) |
May 18, 2022 | 47.66 | 48.21 | 46.73 | 46.90 | 1,300,187 | -1.43(-2.96%) |
May 17, 2022 | 49.23 | 49.56 | 47.68 | 48.33 | 1,052,459 | +0.57(+1.20%) |
May 16, 2022 | 48.50 | 49.10 | 47.32 | 47.76 | 933,418 | -1.53(-3.10%) |
May 13, 2022 | 47.01 | 49.67 | 46.46 | 49.28 | 1,387,613 | +3.34(+7.28%) |
May 12, 2022 | 45.57 | 46.72 | 45.02 | 45.94 | 1,748,063 | -0.05(-0.11%) |
May 11, 2022 | 47.82 | 49.67 | 45.84 | 45.99 | 1,512,797 | -2.32(-4.80%) |
May 10, 2022 | 49.69 | 49.96 | 47.17 | 48.31 | 1,691,685 | -0.13(-0.26%) |
May 09, 2022 | 52.35 | 53.06 | 48.24 | 48.44 | 1,807,015 | -5.15(-9.61%) |
May 06, 2022 | 55.96 | 56.61 | 53.54 | 53.58 | 2,229,235 | -6.58(-10.93%) |
May 05, 2022 | 66.58 | 68.06 | 58.90 | 60.16 | 2,158,328 | -7.01(-10.44%) |
May 04, 2022 | 66.27 | 67.35 | 64.23 | 67.17 | 1,278,599 | +0.81(+1.22%) |
May 03, 2022 | 65.93 | 66.71 | 65.47 | 66.36 | 631,319 | +0.28(+0.42%) |