Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.48 | 46.48 | 45.81 | 46.42 | 8,775 | +0.34(+0.74%) |
Apr 27, 2023 | 46.40 | 46.53 | 46.01 | 46.08 | 26,404 | -0.09(-0.19%) |
Apr 26, 2023 | 46.40 | 46.40 | 45.83 | 46.16 | 12,576 | -0.06(-0.13%) |
Apr 25, 2023 | 46.45 | 46.53 | 45.67 | 46.22 | 39,816 | -0.27(-0.58%) |
Apr 24, 2023 | 46.11 | 46.49 | 45.95 | 46.49 | 29,868 | +0.20(+0.44%) |
Apr 21, 2023 | 46.02 | 46.63 | 45.42 | 46.29 | 54,779 | -0.02(-0.04%) |
Apr 20, 2023 | 46.33 | 46.45 | 45.75 | 46.31 | 55,735 | +0.11(+0.23%) |
Apr 19, 2023 | 46.02 | 46.33 | 45.62 | 46.20 | 52,711 | -0.05(-0.10%) |
Apr 18, 2023 | 46.13 | 46.25 | 45.80 | 46.25 | 22,874 | +0.38(+0.82%) |
Apr 17, 2023 | 45.88 | 46.12 | 45.57 | 45.87 | 10,923 | -0.45(-0.96%) |
Apr 14, 2023 | 46.17 | 46.35 | 45.90 | 46.32 | 16,218 | +0.16(+0.34%) |
Apr 13, 2023 | 45.99 | 46.47 | 45.99 | 46.16 | 33,833 | +0.26(+0.57%) |
Apr 12, 2023 | 45.86 | 46.39 | 45.83 | 45.90 | 19,283 | +0.07(+0.15%) |
Apr 11, 2023 | 45.50 | 46.22 | 45.50 | 45.83 | 47,395 | +0.39(+0.85%) |
Apr 10, 2023 | 45.35 | 45.96 | 45.35 | 45.45 | 54,178 | -0.46(-0.99%) |
Apr 06, 2023 | 45.39 | 46.07 | 45.39 | 45.90 | 335,742 | +0.50(+1.11%) |
Apr 05, 2023 | 45.69 | 45.70 | 44.18 | 45.40 | 56,523 | -0.18(-0.40%) |
Apr 04, 2023 | 45.13 | 45.64 | 45.11 | 45.58 | 24,994 | +0.37(+0.81%) |
Apr 03, 2023 | 45.50 | 45.51 | 44.94 | 45.21 | 15,917 | -0.37(-0.81%) |
Mar 31, 2023 | 45.77 | 45.77 | 45.11 | 45.58 | 37,092 | +0.04(+0.09%) |
Mar 30, 2023 | 44.99 | 45.56 | 44.99 | 45.54 | 28,880 | +0.32(+0.71%) |
Mar 29, 2023 | 45.21 | 45.25 | 44.86 | 45.22 | 47,901 | +0.10(+0.21%) |
Mar 28, 2023 | 44.74 | 45.23 | 44.62 | 45.13 | 51,577 | +0.13(+0.28%) |
Mar 27, 2023 | 44.85 | 45.11 | 44.68 | 45.00 | 30,611 | +0.24(+0.54%) |
Mar 24, 2023 | 44.84 | 45.12 | 44.39 | 44.76 | 11,662 | -0.43(-0.94%) |
Mar 23, 2023 | 44.90 | 45.34 | 44.52 | 45.18 | 64,387 | +0.15(+0.33%) |
Mar 22, 2023 | 45.09 | 45.45 | 44.62 | 45.03 | 49,662 | +0.25(+0.55%) |
Mar 21, 2023 | 44.45 | 45.12 | 44.45 | 44.79 | 93,560 | +0.27(+0.61%) |
Mar 20, 2023 | 44.70 | 44.87 | 44.34 | 44.52 | 46,105 | +0.26(+0.59%) |
Mar 17, 2023 | 44.70 | 44.91 | 44.07 | 44.26 | 78,049 | -0.43(-0.97%) |
Mar 16, 2023 | 44.17 | 45.00 | 44.17 | 44.69 | 11,253 | +0.48(+1.09%) |
Mar 15, 2023 | 44.39 | 44.65 | 44.05 | 44.21 | 18,408 | -0.91(-2.01%) |
Mar 14, 2023 | 44.77 | 45.29 | 44.65 | 45.12 | 26,758 | +0.17(+0.39%) |
Mar 13, 2023 | 45.50 | 45.50 | 44.53 | 44.94 | 29,060 | -0.55(-1.21%) |
Mar 10, 2023 | 46.05 | 46.24 | 45.49 | 45.49 | 52,422 | -0.56(-1.21%) |
Mar 09, 2023 | 46.27 | 46.48 | 45.63 | 46.05 | 16,906 | -0.16(-0.35%) |
Mar 08, 2023 | 46.21 | 46.50 | 46.00 | 46.22 | 324,743 | -0.03(-0.06%) |
Mar 07, 2023 | 46.33 | 46.52 | 46.19 | 46.24 | 32,908 | -0.06(-0.12%) |
Mar 06, 2023 | 46.13 | 46.59 | 46.12 | 46.30 | 29,872 | +0.34(+0.73%) |
Mar 03, 2023 | 45.88 | 46.34 | 45.88 | 45.96 | 34,311 | +0.13(+0.27%) |
Mar 02, 2023 | 45.98 | 46.06 | 45.70 | 45.84 | 27,222 | +0.03(+0.06%) |
Mar 01, 2023 | 45.64 | 46.14 | 45.61 | 45.81 | 19,785 | +0.34(+0.74%) |
Feb 28, 2023 | 45.81 | 45.92 | 45.44 | 45.47 | 32,542 | -0.17(-0.38%) |
Feb 27, 2023 | 45.44 | 45.85 | 45.44 | 45.65 | 15,987 | +0.25(+0.55%) |
Feb 24, 2023 | 45.57 | 45.66 | 45.36 | 45.40 | 43,155 | -0.04(-0.08%) |
Feb 23, 2023 | 45.53 | 45.67 | 45.36 | 45.43 | 47,084 | +0.02(+0.04%) |
Feb 22, 2023 | 45.48 | 45.77 | 45.36 | 45.42 | 98,783 | -0.32(-0.70%) |
Feb 21, 2023 | 45.49 | 45.74 | 45.45 | 45.73 | 211,226 | -0.05(-0.11%) |
Feb 17, 2023 | 45.68 | 45.80 | 45.37 | 45.78 | 89,155 | +0.01(+0.02%) |
Feb 16, 2023 | 45.62 | 45.81 | 45.35 | 45.77 | 34,937 | +0.40(+0.89%) |
Feb 15, 2023 | 45.32 | 45.62 | 45.32 | 45.37 | 52,563 | +0.01(+0.02%) |
Feb 14, 2023 | 45.44 | 45.65 | 45.27 | 45.36 | 15,987 | -0.08(-0.17%) |
Feb 13, 2023 | 45.61 | 45.61 | 45.28 | 45.43 | 24,736 | -0.10(-0.21%) |
Feb 10, 2023 | 45.57 | 45.60 | 45.06 | 45.53 | 64,584 | +0.42(+0.94%) |
Feb 09, 2023 | 45.44 | 45.59 | 45.11 | 45.11 | 12,837 | -0.27(-0.60%) |
Feb 08, 2023 | 45.12 | 45.60 | 45.12 | 45.38 | 15,522 | -0.08(-0.19%) |
Feb 07, 2023 | 45.23 | 45.62 | 45.09 | 45.46 | 70,986 | +0.54(+1.20%) |
Feb 06, 2023 | 45.26 | 45.27 | 44.92 | 44.92 | 124,658 | -0.37(-0.81%) |
Feb 03, 2023 | 45.43 | 45.77 | 45.07 | 45.29 | 19,908 | +0.15(+0.34%) |
Feb 02, 2023 | 45.36 | 45.78 | 45.12 | 45.14 | 87,636 | -0.18(-0.40%) |
Feb 01, 2023 | 45.33 | 45.71 | 45.23 | 45.32 | 110,148 | -0.04(-0.09%) |
Jan 31, 2023 | 45.71 | 45.82 | 45.28 | 45.36 | 124,267 | -0.33(-0.72%) |
Jan 30, 2023 | 45.56 | 45.86 | 45.49 | 45.69 | 59,989 | +0.36(+0.79%) |
Jan 27, 2023 | 45.38 | 45.74 | 45.33 | 45.33 | 34,684 | -0.27(-0.59%) |
Jan 26, 2023 | 45.69 | 45.78 | 45.28 | 45.60 | 11,945 | +0.26(+0.57%) |
Jan 25, 2023 | 45.12 | 45.62 | 45.12 | 45.34 | 26,721 | -0.30(-0.65%) |
Jan 24, 2023 | 45.40 | 45.66 | 45.21 | 45.64 | 30,162 | +0.42(+0.94%) |
Jan 23, 2023 | 45.26 | 45.65 | 45.21 | 45.21 | 39,646 | -0.36(-0.78%) |
Jan 20, 2023 | 45.35 | 45.70 | 45.33 | 45.57 | 30,431 | -0.13(-0.27%) |
Jan 19, 2023 | 45.49 | 45.72 | 45.17 | 45.70 | 62,432 | +0.14(+0.32%) |
Jan 18, 2023 | 45.54 | 45.73 | 45.16 | 45.55 | 111,903 | -0.53(-1.15%) |
Jan 17, 2023 | 45.78 | 46.08 | 45.51 | 46.08 | 56,470 | -0.13(-0.27%) |
Jan 13, 2023 | 46.20 | 47.00 | 45.58 | 46.21 | 24,173 | +0.40(+0.86%) |
Jan 12, 2023 | 45.44 | 45.88 | 45.30 | 45.81 | 56,023 | -0.03(-0.06%) |
Jan 11, 2023 | 45.55 | 45.95 | 45.47 | 45.84 | 54,013 | +0.12(+0.27%) |
Jan 10, 2023 | 45.32 | 45.96 | 45.32 | 45.72 | 98,338 | +0.45(+0.98%) |
Jan 09, 2023 | 45.52 | 45.83 | 45.18 | 45.27 | 111,215 | -0.56(-1.22%) |
Jan 06, 2023 | 45.80 | 45.83 | 45.32 | 45.83 | 48,095 | -0.13(-0.29%) |
Jan 05, 2023 | 45.70 | 45.96 | 45.38 | 45.96 | 121,703 | +0.21(+0.46%) |
Jan 04, 2023 | 45.59 | 45.98 | 45.49 | 45.75 | 17,221 | -0.22(-0.48%) |
Jan 03, 2023 | 45.78 | 46.38 | 45.52 | 45.97 | 75,710 | +0.10(+0.21%) |
Dec 30, 2022 | 46.41 | 46.48 | 45.60 | 45.88 | 30,020 | -0.46(-1.00%) |
Dec 29, 2022 | 46.61 | 46.61 | 45.61 | 46.34 | 92,814 | +0.15(+0.33%) |
Dec 28, 2022 | 45.84 | 46.19 | 45.53 | 46.19 | 99,607 | +0.57(+1.25%) |
Dec 27, 2022 | 45.78 | 46.09 | 45.56 | 45.62 | 84,427 | -0.43(-0.94%) |
Dec 23, 2022 | 45.55 | 46.16 | 45.53 | 46.05 | 18,028 | +0.20(+0.44%) |
Dec 22, 2022 | 46.04 | 46.04 | 45.39 | 45.85 | 144,964 | -0.01(-0.02%) |
Dec 21, 2022 | 45.23 | 46.78 | 45.23 | 45.86 | 247,734 | +0.65(+1.43%) |
Dec 20, 2022 | 45.97 | 46.05 | 45.21 | 45.21 | 131,722 | -0.72(-1.57%) |
Dec 19, 2022 | 45.83 | 45.96 | 45.23 | 45.94 | 61,935 | +0.57(+1.25%) |
Dec 16, 2022 | 45.96 | 46.13 | 45.29 | 45.37 | 26,274 | -0.25(-0.54%) |
Dec 15, 2022 | 45.75 | 45.76 | 45.28 | 45.61 | 55,932 | -0.14(-0.30%) |
Dec 14, 2022 | 45.18 | 45.86 | 45.18 | 45.75 | 174,358 | +0.34(+0.75%) |
Dec 13, 2022 | 45.12 | 45.71 | 44.96 | 45.41 | 101,851 | -0.14(-0.31%) |
Dec 12, 2022 | 45.01 | 45.59 | 45.01 | 45.55 | 163,708 | -0.01(-0.02%) |
Dec 09, 2022 | 45.11 | 45.56 | 45.08 | 45.56 | 168,037 | +0.69(+1.54%) |
Dec 08, 2022 | 45.18 | 45.42 | 44.87 | 44.87 | 157,050 | -0.02(-0.04%) |
Dec 07, 2022 | 45.13 | 45.39 | 44.89 | 44.89 | 102,461 | -0.12(-0.28%) |
Dec 06, 2022 | 45.56 | 45.68 | 44.97 | 45.01 | 110,383 | -0.36(-0.80%) |
Dec 05, 2022 | 45.32 | 45.91 | 45.31 | 45.38 | 248,858 | -0.22(-0.48%) |
Dec 02, 2022 | 46.31 | 46.31 | 45.33 | 45.60 | 71,607 | -0.18(-0.40%) |
Dec 01, 2022 | 46.08 | 46.13 | 45.42 | 45.78 | 19,618 | -0.33(-0.71%) |
Nov 30, 2022 | 46.64 | 47.18 | 46.11 | 46.11 | 58,934 | -0.57(-1.21%) |
Nov 29, 2022 | 46.38 | 46.97 | 46.38 | 46.67 | 46,438 | +0.29(+0.62%) |
Nov 28, 2022 | 46.11 | 46.91 | 46.11 | 46.38 | 533,495 | -0.05(-0.10%) |
Nov 25, 2022 | 46.55 | 46.74 | 46.37 | 46.43 | 4,324 | -0.30(-0.64%) |
Nov 23, 2022 | 46.94 | 46.94 | 46.16 | 46.73 | 31,250 | -0.02(-0.04%) |
Nov 22, 2022 | 46.77 | 47.10 | 46.38 | 46.75 | 45,439 | -0.43(-0.92%) |
Nov 21, 2022 | 46.50 | 47.18 | 46.50 | 47.18 | 167,031 | +0.47(+1.01%) |
Nov 18, 2022 | 46.65 | 46.98 | 46.65 | 46.71 | 30,172 | +0.03(+0.06%) |
Nov 17, 2022 | 47.26 | 47.26 | 46.54 | 46.68 | 51,936 | -0.15(-0.33%) |
Nov 16, 2022 | 47.25 | 47.29 | 46.53 | 46.84 | 48,355 | +0.00(+0.01%) |
Nov 15, 2022 | 46.95 | 47.40 | 46.44 | 46.83 | 70,378 | -0.29(-0.62%) |
Nov 14, 2022 | 47.15 | 47.15 | 46.86 | 47.12 | 19,561 | +0.09(+0.19%) |
Nov 11, 2022 | 46.78 | 47.14 | 46.67 | 47.04 | 17,545 | -0.14(-0.30%) |
Nov 10, 2022 | 48.36 | 48.36 | 47.15 | 47.18 | 29,566 | -1.74(-3.56%) |
Nov 09, 2022 | 48.32 | 49.10 | 48.13 | 48.92 | 20,569 | +0.15(+0.31%) |
Nov 08, 2022 | 49.47 | 49.76 | 48.31 | 48.77 | 32,855 | -0.45(-0.92%) |
Nov 07, 2022 | 48.81 | 49.31 | 48.58 | 49.22 | 28,303 | +0.00(+0.00%) |
Nov 04, 2022 | 49.76 | 49.76 | 49.00 | 49.22 | 26,902 | -0.59(-1.18%) |
Nov 03, 2022 | 49.67 | 50.00 | 49.41 | 49.80 | 90,669 | +0.17(+0.35%) |
Nov 02, 2022 | 48.77 | 49.63 | 48.77 | 49.63 | 52,901 | +0.68(+1.39%) |
Nov 01, 2022 | 49.18 | 49.38 | 48.83 | 48.95 | 32,163 | -0.29(-0.59%) |
Oct 31, 2022 | 49.21 | 49.38 | 48.97 | 49.24 | 28,247 | +0.02(+0.05%) |
Oct 28, 2022 | 49.04 | 49.33 | 48.79 | 49.22 | 113,792 | +0.68(+1.40%) |
Oct 27, 2022 | 48.86 | 49.35 | 48.54 | 48.54 | 287,735 | -0.45(-0.92%) |
Oct 26, 2022 | 49.10 | 49.15 | 48.70 | 48.99 | 39,519 | -0.28(-0.57%) |
Oct 25, 2022 | 49.38 | 49.40 | 48.75 | 49.26 | 61,321 | -0.56(-1.12%) |
Oct 24, 2022 | 49.85 | 49.92 | 49.52 | 49.82 | 31,007 | +0.13(+0.27%) |
Oct 21, 2022 | 49.85 | 50.22 | 49.62 | 49.69 | 39,974 | -0.39(-0.79%) |
Oct 20, 2022 | 50.32 | 50.32 | 49.66 | 50.08 | 54,206 | +0.21(+0.42%) |
Oct 19, 2022 | 50.40 | 50.40 | 49.72 | 49.87 | 42,938 | +0.17(+0.35%) |
Oct 18, 2022 | 49.43 | 49.74 | 49.36 | 49.70 | 22,360 | -0.14(-0.29%) |
Oct 17, 2022 | 50.40 | 50.40 | 49.47 | 49.84 | 42,163 | -0.60(-1.20%) |
Oct 14, 2022 | 49.74 | 50.45 | 49.74 | 50.45 | 39,481 | +0.41(+0.83%) |
Oct 13, 2022 | 50.07 | 50.19 | 49.69 | 50.03 | 33,831 | +0.08(+0.15%) |
Oct 12, 2022 | 49.71 | 50.76 | 49.52 | 49.96 | 33,425 | -0.16(-0.33%) |
Oct 11, 2022 | 50.34 | 50.34 | 49.64 | 50.12 | 101,952 | -0.12(-0.25%) |
Oct 10, 2022 | 50.35 | 50.53 | 49.75 | 50.24 | 57,619 | +0.38(+0.77%) |
Oct 07, 2022 | 48.96 | 50.41 | 48.96 | 49.86 | 62,117 | +0.62(+1.27%) |
Oct 06, 2022 | 49.15 | 49.31 | 48.90 | 49.24 | 19,704 | +0.22(+0.45%) |
Oct 05, 2022 | 48.86 | 49.29 | 48.83 | 49.02 | 46,613 | +0.35(+0.71%) |
Oct 04, 2022 | 48.30 | 48.71 | 48.30 | 48.67 | 25,324 | -0.14(-0.29%) |
Oct 03, 2022 | 49.79 | 49.79 | 48.53 | 48.81 | 38,793 | -0.60(-1.22%) |
Sep 30, 2022 | 49.36 | 49.46 | 49.09 | 49.42 | 99,674 | +0.07(+0.14%) |
Sep 29, 2022 | 49.20 | 49.65 | 49.10 | 49.35 | 77,089 | +0.00(+0.00%) |
Sep 28, 2022 | 49.27 | 49.48 | 49.05 | 49.35 | 297,864 | -0.38(-0.77%) |
Sep 27, 2022 | 49.79 | 49.86 | 49.40 | 49.73 | 38,157 | -0.02(-0.04%) |
Sep 26, 2022 | 49.11 | 49.75 | 49.07 | 49.75 | 36,437 | +0.60(+1.23%) |
Sep 23, 2022 | 49.44 | 49.56 | 48.95 | 49.15 | 88,142 | +0.09(+0.18%) |
Sep 22, 2022 | 48.57 | 49.13 | 48.57 | 49.06 | 199,968 | +0.19(+0.39%) |
Sep 21, 2022 | 48.64 | 48.90 | 48.57 | 48.87 | 19,240 | +0.00(+0.00%) |
Sep 20, 2022 | 48.49 | 48.90 | 48.49 | 48.87 | 25,552 | +0.52(+1.07%) |
Sep 19, 2022 | 50.26 | 50.26 | 48.12 | 48.35 | 21,766 | +0.20(+0.42%) |
Sep 16, 2022 | 48.41 | 48.41 | 47.78 | 48.15 | 37,593 | +0.18(+0.38%) |
Sep 15, 2022 | 48.34 | 48.34 | 47.81 | 47.97 | 21,503 | -0.36(-0.74%) |
Sep 14, 2022 | 48.40 | 49.09 | 47.98 | 48.32 | 22,820 | +0.04(+0.09%) |
Sep 13, 2022 | 48.04 | 48.35 | 47.97 | 48.28 | 28,951 | +0.44(+0.93%) |
Sep 12, 2022 | 47.87 | 48.03 | 47.52 | 47.83 | 91,121 | -0.23(-0.48%) |
Sep 09, 2022 | 48.07 | 48.10 | 47.84 | 48.06 | 9,923 | +0.02(+0.05%) |
Sep 08, 2022 | 48.38 | 48.38 | 47.95 | 48.04 | 7,104 | -0.02(-0.05%) |
Sep 07, 2022 | 48.33 | 48.42 | 47.84 | 48.06 | 17,344 | -0.28(-0.58%) |
Sep 06, 2022 | 48.01 | 48.57 | 48.01 | 48.34 | 25,126 | -0.34(-0.69%) |
Sep 02, 2022 | 48.16 | 48.68 | 47.98 | 48.68 | 202,711 | +0.58(+1.20%) |
Sep 01, 2022 | 48.12 | 48.42 | 48.10 | 48.10 | 11,281 | +0.12(+0.26%) |
Aug 31, 2022 | 48.49 | 48.49 | 47.98 | 47.98 | 9,901 | -0.16(-0.34%) |
Aug 30, 2022 | 48.69 | 48.69 | 48.10 | 48.14 | 19,894 | -0.53(-1.08%) |
Aug 29, 2022 | 48.84 | 48.84 | 48.32 | 48.67 | 11,957 | +0.18(+0.38%) |
Aug 26, 2022 | 47.99 | 48.49 | 47.99 | 48.49 | 15,883 | +0.66(+1.39%) |
Aug 25, 2022 | 48.27 | 48.27 | 47.81 | 47.82 | 9,621 | -0.50(-1.03%) |
Aug 24, 2022 | 48.24 | 48.45 | 48.19 | 48.32 | 8,229 | +0.11(+0.23%) |
Aug 23, 2022 | 48.11 | 48.30 | 48.06 | 48.21 | 7,344 | -0.08(-0.18%) |
Aug 22, 2022 | 47.61 | 48.30 | 47.61 | 48.30 | 24,447 | +0.44(+0.91%) |
Aug 19, 2022 | 47.84 | 48.19 | 47.72 | 47.86 | 50,731 | +0.35(+0.74%) |
Aug 18, 2022 | 47.49 | 47.89 | 47.41 | 47.51 | 55,433 | +0.17(+0.35%) |
Aug 17, 2022 | 46.94 | 47.49 | 46.94 | 47.34 | 40,271 | +0.43(+0.91%) |
Aug 16, 2022 | 46.88 | 47.41 | 46.88 | 46.91 | 22,734 | -0.05(-0.10%) |
Aug 15, 2022 | 46.80 | 47.18 | 46.78 | 46.96 | 201,374 | -0.35(-0.73%) |
Aug 12, 2022 | 46.91 | 47.42 | 46.91 | 47.31 | 27,669 | +0.21(+0.44%) |
Aug 11, 2022 | 46.97 | 47.19 | 46.89 | 47.10 | 3,582 | -0.05(-0.11%) |
Aug 10, 2022 | 46.85 | 47.17 | 46.72 | 47.15 | 11,473 | +0.11(+0.22%) |
Aug 09, 2022 | 47.16 | 47.31 | 47.05 | 47.05 | 9,220 | +0.09(+0.18%) |
Aug 08, 2022 | 47.33 | 47.33 | 46.71 | 46.96 | 7,868 | +0.05(+0.10%) |
Aug 05, 2022 | 46.89 | 47.31 | 46.74 | 46.91 | 12,899 | +0.24(+0.51%) |
Aug 04, 2022 | 47.20 | 47.32 | 46.67 | 46.67 | 21,776 | -0.19(-0.41%) |
Aug 03, 2022 | 47.25 | 47.75 | 46.86 | 46.86 | 18,380 | -0.08(-0.16%) |
Aug 02, 2022 | 46.93 | 47.39 | 46.82 | 46.94 | 38,357 | +0.24(+0.51%) |
Aug 01, 2022 | 47.10 | 47.28 | 46.58 | 46.70 | 56,385 | -0.63(-1.34%) |
Jul 29, 2022 | 48.32 | 48.32 | 47.18 | 47.34 | 12,646 | -0.42(-0.88%) |
Jul 28, 2022 | 47.56 | 48.01 | 47.37 | 47.76 | 33,987 | +0.44(+0.93%) |
Jul 27, 2022 | 48.05 | 48.40 | 47.18 | 47.32 | 41,420 | -0.38(-0.81%) |
Jul 26, 2022 | 48.06 | 48.30 | 47.53 | 47.70 | 50,460 | +0.26(+0.55%) |
Jul 25, 2022 | 47.84 | 47.87 | 47.36 | 47.44 | 20,686 | -0.13(-0.28%) |
Jul 22, 2022 | 47.51 | 47.65 | 47.08 | 47.58 | 13,943 | -0.35(-0.72%) |
Jul 21, 2022 | 48.31 | 48.34 | 47.53 | 47.92 | 19,020 | -0.72(-1.48%) |
Jul 20, 2022 | 48.52 | 48.64 | 48.02 | 48.64 | 52,490 | +0.12(+0.24%) |
Jul 19, 2022 | 48.43 | 48.53 | 48.16 | 48.53 | 25,851 | +0.10(+0.20%) |
Jul 18, 2022 | 49.22 | 49.22 | 48.43 | 48.43 | 29,404 | -0.61(-1.25%) |
Jul 15, 2022 | 49.37 | 49.37 | 48.60 | 49.04 | 19,469 | -0.28(-0.56%) |
Jul 14, 2022 | 49.32 | 49.37 | 48.90 | 49.32 | 21,007 | +0.73(+1.49%) |
Jul 13, 2022 | 48.66 | 48.88 | 48.21 | 48.60 | 37,852 | -0.21(-0.42%) |
Jul 12, 2022 | 48.57 | 48.80 | 48.20 | 48.80 | 20,724 | -0.28(-0.57%) |
Jul 11, 2022 | 48.88 | 49.08 | 48.62 | 49.08 | 19,307 | +0.78(+1.61%) |
Jul 08, 2022 | 48.68 | 48.85 | 48.30 | 48.30 | 84,641 | +0.23(+0.48%) |
Jul 07, 2022 | 48.35 | 48.37 | 48.00 | 48.07 | 108,921 | -0.20(-0.42%) |
Jul 06, 2022 | 48.32 | 48.32 | 47.68 | 48.28 | 264,609 | +0.05(+0.10%) |
Jul 05, 2022 | 48.96 | 49.22 | 48.23 | 48.23 | 130,965 | -0.81(-1.64%) |
Jul 01, 2022 | 49.25 | 49.50 | 48.87 | 49.03 | 100,473 | -0.43(-0.87%) |
Jun 30, 2022 | 49.99 | 49.99 | 49.05 | 49.47 | 28,602 | -0.40(-0.81%) |
Jun 29, 2022 | 50.23 | 50.23 | 49.26 | 49.87 | 110,188 | -0.17(-0.35%) |
Jun 28, 2022 | 49.57 | 50.22 | 49.38 | 50.04 | 50,558 | +0.86(+1.76%) |
Jun 27, 2022 | 49.42 | 49.73 | 48.96 | 49.18 | 20,029 | -0.21(-0.42%) |
Jun 24, 2022 | 49.83 | 49.83 | 49.20 | 49.39 | 21,787 | -0.08(-0.16%) |
Jun 23, 2022 | 50.66 | 50.66 | 49.43 | 49.46 | 35,686 | -1.13(-2.24%) |
Jun 22, 2022 | 49.93 | 51.63 | 49.65 | 50.60 | 127,980 | -0.36(-0.72%) |
Jun 21, 2022 | 50.73 | 51.75 | 49.43 | 50.96 | 199,785 | -0.28(-0.54%) |
Jun 17, 2022 | 52.05 | 52.05 | 50.77 | 51.24 | 226,586 | -0.39(-0.76%) |
Jun 16, 2022 | 51.74 | 51.74 | 51.05 | 51.63 | 89,206 | +0.23(+0.45%) |
Jun 15, 2022 | 52.01 | 57.20 | 51.07 | 51.40 | 113,147 | -0.60(-1.14%) |
Jun 14, 2022 | 51.59 | 52.05 | 51.56 | 52.00 | 74,139 | +0.24(+0.46%) |
Jun 13, 2022 | 51.21 | 52.02 | 51.15 | 51.76 | 134,005 | +0.13(+0.26%) |
Jun 10, 2022 | 51.55 | 51.62 | 51.16 | 51.62 | 86,425 | +0.29(+0.56%) |
Jun 09, 2022 | 50.69 | 51.57 | 50.66 | 51.34 | 50,720 | +0.59(+1.15%) |
Jun 08, 2022 | 50.56 | 50.75 | 50.32 | 50.75 | 20,235 | +0.40(+0.80%) |
Jun 07, 2022 | 50.49 | 50.49 | 50.11 | 50.35 | 11,636 | -0.09(-0.17%) |
Jun 06, 2022 | 50.21 | 50.46 | 50.00 | 50.43 | 35,422 | +0.14(+0.29%) |
Jun 03, 2022 | 50.05 | 50.37 | 49.78 | 50.29 | 22,663 | +0.49(+0.98%) |
Jun 02, 2022 | 49.63 | 49.88 | 49.61 | 49.80 | 13,297 | -0.18(-0.36%) |
Jun 01, 2022 | 49.73 | 50.01 | 49.61 | 49.98 | 21,802 | +0.56(+1.13%) |
May 31, 2022 | 49.50 | 50.18 | 49.42 | 49.43 | 127,625 | +0.07(+0.15%) |
May 27, 2022 | 49.48 | 49.51 | 49.25 | 49.35 | 14,660 | -0.13(-0.25%) |
May 26, 2022 | 49.84 | 49.84 | 49.21 | 49.48 | 36,115 | -0.20(-0.39%) |
May 25, 2022 | 49.59 | 49.79 | 49.37 | 49.67 | 24,692 | +0.24(+0.49%) |
May 24, 2022 | 49.45 | 50.51 | 49.23 | 49.43 | 23,571 | +0.00(+0.01%) |
May 23, 2022 | 49.34 | 49.68 | 49.28 | 49.43 | 114,625 | -0.27(-0.54%) |
May 20, 2022 | 49.81 | 49.93 | 49.57 | 49.70 | 26,152 | +0.07(+0.15%) |
May 19, 2022 | 49.54 | 49.97 | 49.36 | 49.62 | 46,938 | -0.18(-0.37%) |
May 18, 2022 | 49.79 | 49.97 | 49.45 | 49.81 | 24,673 | -0.05(-0.09%) |
May 17, 2022 | 50.17 | 51.09 | 49.63 | 49.85 | 58,140 | -0.11(-0.21%) |
May 16, 2022 | 49.88 | 50.32 | 49.88 | 49.96 | 141,978 | +0.08(+0.16%) |
May 13, 2022 | 50.01 | 50.01 | 49.67 | 49.88 | 11,409 | +0.03(+0.06%) |
May 12, 2022 | 49.86 | 49.87 | 47.38 | 49.85 | 36,990 | +0.15(+0.31%) |
May 11, 2022 | 49.79 | 50.11 | 49.54 | 49.70 | 37,463 | +0.21(+0.43%) |
May 10, 2022 | 49.54 | 49.62 | 49.29 | 49.48 | 42,446 | +0.16(+0.33%) |
May 09, 2022 | 49.61 | 50.67 | 49.27 | 49.32 | 71,960 | -0.68(-1.35%) |
May 06, 2022 | 49.99 | 50.03 | 49.56 | 50.00 | 38,715 | +0.26(+0.52%) |
May 05, 2022 | 49.82 | 50.06 | 49.69 | 49.74 | 8,241 | +0.08(+0.15%) |
May 04, 2022 | 50.01 | 50.01 | 49.41 | 49.67 | 28,509 | +0.28(+0.56%) |
May 03, 2022 | 49.40 | 49.52 | 49.07 | 49.39 | 16,724 | -0.44(-0.89%) |