Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.07 | 46.82 | 45.94 | 46.75 | 1,512,411 | +0.63(+1.37%) |
Apr 27, 2023 | 45.82 | 46.17 | 45.49 | 46.12 | 2,308,774 | +0.41(+0.90%) |
Apr 26, 2023 | 46.23 | 46.33 | 45.58 | 45.71 | 1,761,792 | -0.65(-1.40%) |
Apr 25, 2023 | 47.07 | 47.07 | 46.31 | 46.36 | 3,545,020 | -1.01(-2.13%) |
Apr 24, 2023 | 46.98 | 47.40 | 46.95 | 47.37 | 1,449,934 | +0.37(+0.79%) |
Apr 21, 2023 | 47.30 | 47.30 | 46.80 | 47.00 | 1,543,838 | -0.23(-0.49%) |
Apr 20, 2023 | 47.15 | 47.37 | 47.01 | 47.23 | 2,277,909 | -0.24(-0.51%) |
Apr 19, 2023 | 47.44 | 47.52 | 47.16 | 47.47 | 1,223,258 | -0.30(-0.63%) |
Apr 18, 2023 | 47.80 | 47.90 | 47.55 | 47.77 | 1,382,175 | +0.02(+0.04%) |
Apr 17, 2023 | 47.87 | 48.01 | 47.49 | 47.75 | 1,512,737 | -0.14(-0.29%) |
Apr 14, 2023 | 47.91 | 48.19 | 47.57 | 47.89 | 1,652,617 | -0.01(-0.02%) |
Apr 13, 2023 | 47.64 | 48.03 | 47.48 | 47.90 | 1,439,762 | +0.31(+0.65%) |
Apr 12, 2023 | 48.15 | 48.15 | 47.55 | 47.59 | 1,947,596 | -0.24(-0.50%) |
Apr 11, 2023 | 47.57 | 47.98 | 47.55 | 47.83 | 1,856,872 | +0.41(+0.86%) |
Apr 10, 2023 | 47.02 | 47.65 | 47.02 | 47.42 | 2,600,233 | +0.48(+1.02%) |
Apr 06, 2023 | 47.21 | 47.21 | 46.83 | 46.94 | 4,442,086 | -0.29(-0.61%) |
Apr 05, 2023 | 46.84 | 47.26 | 46.68 | 47.23 | 1,055,424 | +0.32(+0.68%) |
Apr 04, 2023 | 47.93 | 47.94 | 46.59 | 46.91 | 1,817,866 | -0.90(-1.88%) |
Apr 03, 2023 | 47.70 | 47.91 | 47.35 | 47.81 | 1,554,907 | +0.86(+1.83%) |
Mar 31, 2023 | 46.53 | 46.98 | 46.47 | 46.95 | 1,874,225 | +0.60(+1.29%) |
Mar 30, 2023 | 46.55 | 46.59 | 46.12 | 46.35 | 1,442,995 | +0.15(+0.32%) |
Mar 29, 2023 | 46.17 | 46.24 | 45.95 | 46.20 | 1,925,562 | +0.49(+1.07%) |
Mar 28, 2023 | 45.25 | 45.87 | 45.24 | 45.71 | 1,586,137 | +0.42(+0.93%) |
Mar 27, 2023 | 45.20 | 45.57 | 44.80 | 45.29 | 1,416,195 | +0.48(+1.07%) |
Mar 24, 2023 | 44.17 | 44.92 | 43.87 | 44.81 | 1,532,859 | +0.22(+0.49%) |
Mar 23, 2023 | 45.04 | 45.57 | 44.23 | 44.59 | 1,671,189 | -0.43(-0.96%) |
Mar 22, 2023 | 46.05 | 46.20 | 45.02 | 45.02 | 1,891,611 | -1.00(-2.17%) |
Mar 21, 2023 | 45.76 | 46.13 | 45.62 | 46.02 | 2,991,527 | +0.97(+2.15%) |
Mar 20, 2023 | 44.47 | 45.27 | 44.46 | 45.05 | 1,530,721 | +0.73(+1.65%) |
Mar 17, 2023 | 44.86 | 44.99 | 44.12 | 44.32 | 2,700,653 | -0.77(-1.71%) |
Mar 16, 2023 | 43.85 | 45.12 | 43.72 | 45.09 | 2,440,855 | +0.72(+1.62%) |
Mar 15, 2023 | 44.83 | 44.83 | 43.70 | 44.37 | 2,886,184 | -1.36(-2.97%) |
Mar 14, 2023 | 45.80 | 46.40 | 45.20 | 45.73 | 1,438,510 | +0.48(+1.06%) |
Mar 13, 2023 | 45.30 | 45.94 | 44.74 | 45.25 | 2,144,265 | -0.69(-1.50%) |
Mar 10, 2023 | 46.88 | 47.02 | 45.71 | 45.94 | 2,284,455 | -0.89(-1.90%) |
Mar 09, 2023 | 47.96 | 48.30 | 46.74 | 46.83 | 3,260,403 | -0.99(-2.07%) |
Mar 08, 2023 | 47.89 | 48.15 | 47.46 | 47.82 | 1,794,367 | +0.00(+0.00%) |
Mar 07, 2023 | 48.56 | 48.56 | 47.72 | 47.82 | 1,378,000 | -0.79(-1.63%) |
Mar 06, 2023 | 49.02 | 49.02 | 48.52 | 48.61 | 1,503,317 | -0.56(-1.14%) |
Mar 03, 2023 | 48.63 | 49.29 | 48.43 | 49.17 | 1,869,347 | +0.68(+1.40%) |
Mar 02, 2023 | 47.80 | 48.66 | 47.73 | 48.49 | 1,710,728 | +0.43(+0.89%) |
Mar 01, 2023 | 47.76 | 48.22 | 47.66 | 48.06 | 1,531,394 | +0.40(+0.84%) |
Feb 28, 2023 | 48.01 | 48.13 | 47.63 | 47.66 | 1,257,310 | -0.14(-0.29%) |
Feb 27, 2023 | 48.01 | 48.19 | 47.66 | 47.80 | 1,211,621 | +0.08(+0.17%) |
Feb 24, 2023 | 47.47 | 47.79 | 47.06 | 47.72 | 1,475,147 | -0.30(-0.62%) |
Feb 23, 2023 | 48.11 | 48.24 | 47.43 | 48.02 | 1,380,092 | +0.34(+0.71%) |
Feb 22, 2023 | 47.79 | 48.05 | 47.50 | 47.68 | 1,528,159 | +0.04(+0.08%) |
Feb 21, 2023 | 48.17 | 48.36 | 47.57 | 47.64 | 1,611,239 | -0.83(-1.71%) |
Feb 17, 2023 | 48.98 | 48.98 | 48.24 | 48.47 | 1,860,068 | -0.92(-1.86%) |
Feb 16, 2023 | 49.55 | 49.95 | 49.34 | 49.39 | 1,958,528 | -0.43(-0.86%) |
Feb 15, 2023 | 49.55 | 49.82 | 49.28 | 49.82 | 1,611,140 | -0.25(-0.50%) |
Feb 14, 2023 | 49.79 | 50.24 | 49.50 | 50.07 | 2,624,968 | +0.06(+0.12%) |
Feb 13, 2023 | 49.79 | 50.08 | 49.46 | 50.01 | 2,020,410 | +0.29(+0.58%) |
Feb 10, 2023 | 48.99 | 49.74 | 48.99 | 49.72 | 1,350,466 | +0.82(+1.68%) |
Feb 09, 2023 | 49.72 | 49.78 | 48.80 | 48.90 | 1,907,379 | -0.41(-0.83%) |
Feb 08, 2023 | 49.86 | 49.87 | 49.17 | 49.31 | 1,970,231 | -0.65(-1.30%) |
Feb 07, 2023 | 49.33 | 50.10 | 49.05 | 49.96 | 1,937,643 | +0.70(+1.42%) |
Feb 06, 2023 | 49.79 | 49.83 | 49.05 | 49.26 | 2,330,235 | -0.66(-1.32%) |
Feb 03, 2023 | 50.08 | 50.70 | 49.85 | 49.92 | 3,083,232 | -0.32(-0.64%) |
Feb 02, 2023 | 50.33 | 50.63 | 49.84 | 50.24 | 2,836,834 | +0.38(+0.76%) |
Feb 01, 2023 | 49.69 | 50.22 | 48.90 | 49.86 | 1,759,083 | +0.11(+0.22%) |
Jan 31, 2023 | 49.18 | 49.75 | 49.04 | 49.75 | 2,536,465 | +0.60(+1.22%) |
Jan 30, 2023 | 49.62 | 49.81 | 49.10 | 49.15 | 2,523,684 | -0.81(-1.62%) |
Jan 27, 2023 | 50.03 | 50.45 | 49.82 | 49.96 | 2,250,798 | -0.07(-0.14%) |
Jan 26, 2023 | 49.56 | 50.04 | 49.00 | 50.03 | 2,764,910 | +0.92(+1.87%) |
Jan 25, 2023 | 48.74 | 49.11 | 48.33 | 49.11 | 2,176,343 | +0.04(+0.08%) |
Jan 24, 2023 | 49.25 | 49.82 | 48.66 | 49.07 | 2,450,873 | -0.24(-0.49%) |
Jan 23, 2023 | 48.97 | 49.51 | 48.89 | 49.31 | 2,190,430 | +0.48(+0.98%) |
Jan 20, 2023 | 48.24 | 48.83 | 47.83 | 48.83 | 2,703,499 | +0.82(+1.71%) |
Jan 19, 2023 | 47.87 | 48.23 | 47.47 | 48.01 | 1,811,205 | -0.05(-0.10%) |
Jan 18, 2023 | 48.93 | 49.35 | 48.03 | 48.06 | 1,993,997 | -0.57(-1.17%) |
Jan 17, 2023 | 49.00 | 49.09 | 48.59 | 48.63 | 2,048,504 | -0.29(-0.59%) |
Jan 13, 2023 | 48.52 | 48.98 | 48.33 | 48.92 | 2,111,263 | +0.05(+0.10%) |
Jan 12, 2023 | 48.53 | 48.98 | 48.18 | 48.87 | 2,961,190 | +0.66(+1.37%) |
Jan 11, 2023 | 48.22 | 48.27 | 47.77 | 48.21 | 1,962,165 | +0.28(+0.58%) |
Jan 10, 2023 | 47.52 | 47.93 | 47.21 | 47.93 | 1,893,325 | +0.44(+0.93%) |
Jan 09, 2023 | 47.98 | 48.07 | 47.44 | 47.49 | 2,087,157 | +0.05(+0.11%) |
Jan 06, 2023 | 46.78 | 47.56 | 46.73 | 47.44 | 1,857,259 | +1.13(+2.44%) |
Jan 05, 2023 | 45.97 | 46.46 | 45.67 | 46.31 | 1,080,959 | +0.11(+0.24%) |
Jan 04, 2023 | 45.55 | 46.39 | 45.53 | 46.20 | 1,450,475 | +0.60(+1.32%) |
Jan 03, 2023 | 46.31 | 46.55 | 45.27 | 45.60 | 1,970,367 | -0.65(-1.41%) |
Dec 30, 2022 | 45.93 | 46.25 | 45.78 | 46.25 | 2,806,211 | +0.01(+0.02%) |
Dec 29, 2022 | 45.76 | 46.35 | 45.69 | 46.24 | 2,327,521 | +0.63(+1.38%) |
Dec 28, 2022 | 46.64 | 46.66 | 45.57 | 45.61 | 2,475,549 | -1.12(-2.40%) |
Dec 27, 2022 | 46.95 | 46.97 | 46.50 | 46.73 | 1,554,271 | +0.00(+0.00%) |
Dec 23, 2022 | 46.19 | 46.73 | 46.02 | 46.73 | 1,164,740 | +0.65(+1.41%) |
Dec 22, 2022 | 46.62 | 46.62 | 45.27 | 46.08 | 1,610,320 | -1.00(-2.12%) |
Dec 21, 2022 | 46.81 | 47.20 | 46.61 | 47.08 | 1,567,284 | +0.78(+1.68%) |
Dec 20, 2022 | 45.91 | 46.54 | 45.90 | 46.30 | 1,763,280 | +0.27(+0.59%) |
Dec 19, 2022 | 46.65 | 46.75 | 45.77 | 46.03 | 1,780,077 | -0.54(-1.16%) |
Dec 16, 2022 | 46.64 | 46.80 | 46.23 | 46.57 | 1,911,587 | -0.55(-1.17%) |
Dec 15, 2022 | 47.54 | 47.54 | 46.86 | 47.12 | 1,649,311 | -0.92(-1.92%) |
Dec 14, 2022 | 48.23 | 48.58 | 47.73 | 48.04 | 1,453,564 | -0.19(-0.39%) |
Dec 13, 2022 | 49.10 | 49.11 | 48.10 | 48.23 | 1,401,388 | +0.51(+1.07%) |
Dec 12, 2022 | 46.99 | 47.74 | 46.85 | 47.72 | 1,459,971 | +0.76(+1.62%) |
Dec 09, 2022 | 47.64 | 47.75 | 46.93 | 46.96 | 1,269,167 | -0.71(-1.49%) |
Dec 08, 2022 | 48.05 | 48.15 | 47.52 | 47.67 | 1,165,693 | +0.09(+0.19%) |
Dec 07, 2022 | 47.46 | 47.87 | 47.41 | 47.58 | 1,587,711 | -0.01(-0.02%) |
Dec 06, 2022 | 48.17 | 48.43 | 47.28 | 47.59 | 2,258,496 | -0.71(-1.47%) |
Dec 05, 2022 | 49.29 | 49.44 | 48.12 | 48.30 | 2,044,975 | -1.13(-2.29%) |
Dec 02, 2022 | 48.97 | 49.51 | 48.80 | 49.43 | 1,371,949 | +0.07(+0.14%) |
Dec 01, 2022 | 49.73 | 49.86 | 49.28 | 49.36 | 1,322,173 | -0.08(-0.16%) |
Nov 30, 2022 | 48.91 | 49.44 | 48.14 | 49.44 | 1,516,232 | +0.88(+1.81%) |
Nov 29, 2022 | 48.51 | 48.79 | 48.35 | 48.56 | 1,065,205 | +0.42(+0.87%) |
Nov 28, 2022 | 48.48 | 48.75 | 48.05 | 48.14 | 1,254,832 | -0.88(-1.80%) |
Nov 25, 2022 | 49.06 | 49.27 | 48.99 | 49.02 | 556,375 | +0.01(+0.02%) |
Nov 23, 2022 | 48.95 | 49.14 | 48.70 | 49.01 | 1,513,920 | -0.12(-0.24%) |
Nov 22, 2022 | 48.26 | 49.18 | 48.22 | 49.13 | 2,026,932 | +1.24(+2.59%) |
Nov 21, 2022 | 47.79 | 48.00 | 47.16 | 47.89 | 1,687,615 | -0.25(-0.52%) |
Nov 18, 2022 | 48.25 | 48.26 | 47.74 | 48.14 | 1,553,272 | -0.11(-0.23%) |
Nov 17, 2022 | 47.63 | 48.25 | 47.42 | 48.25 | 1,519,075 | +0.04(+0.08%) |
Nov 16, 2022 | 48.75 | 48.76 | 48.10 | 48.21 | 1,598,551 | -0.90(-1.83%) |
Nov 15, 2022 | 49.48 | 49.49 | 48.74 | 49.11 | 2,015,359 | +0.34(+0.70%) |
Nov 14, 2022 | 48.66 | 49.47 | 48.61 | 48.77 | 2,734,012 | -0.07(-0.14%) |
Nov 11, 2022 | 48.36 | 48.95 | 48.23 | 48.84 | 1,840,355 | +0.83(+1.73%) |
Nov 10, 2022 | 47.59 | 48.03 | 47.20 | 48.01 | 2,126,887 | +1.84(+3.99%) |
Nov 09, 2022 | 47.37 | 47.53 | 46.11 | 46.17 | 1,422,271 | -1.51(-3.17%) |
Nov 08, 2022 | 47.56 | 48.02 | 47.18 | 47.68 | 2,403,374 | +0.19(+0.40%) |
Nov 07, 2022 | 47.10 | 47.53 | 46.82 | 47.49 | 1,921,148 | +0.64(+1.37%) |
Nov 04, 2022 | 46.81 | 47.28 | 46.10 | 46.85 | 2,323,081 | +1.01(+2.20%) |
Nov 03, 2022 | 45.20 | 46.12 | 44.99 | 45.84 | 1,753,723 | +0.12(+0.26%) |
Nov 02, 2022 | 46.96 | 45.68 | 45.72 | 1,830,283 | -1.30(-2.76%) | |
Nov 01, 2022 | 47.20 | 47.20 | 46.59 | 47.02 | 2,502,610 | +0.58(+1.25%) |
Oct 31, 2022 | 46.38 | 46.85 | 46.28 | 46.44 | 1,936,537 | -0.22(-0.47%) |
Oct 28, 2022 | 46.31 | 46.68 | 45.93 | 46.66 | 1,885,643 | +0.46(+1.00%) |
Oct 27, 2022 | 46.70 | 46.84 | 46.10 | 46.20 | 2,006,773 | -0.26(-0.56%) |
Oct 26, 2022 | 46.35 | 47.00 | 46.25 | 46.46 | 1,909,412 | +0.27(+0.58%) |
Oct 25, 2022 | 45.47 | 46.21 | 45.32 | 46.19 | 1,781,592 | +0.54(+1.18%) |
Oct 24, 2022 | 45.51 | 45.77 | 45.16 | 45.65 | 1,654,040 | +0.26(+0.57%) |
Oct 21, 2022 | 44.13 | 45.42 | 43.99 | 45.39 | 2,256,223 | +1.38(+3.14%) |
Oct 20, 2022 | 44.22 | 44.90 | 43.89 | 44.01 | 1,358,706 | -0.07(-0.16%) |
Oct 19, 2022 | 44.11 | 44.41 | 43.71 | 44.08 | 1,762,006 | -0.20(-0.45%) |
Oct 18, 2022 | 44.50 | 44.76 | 43.70 | 44.28 | 2,417,439 | +0.44(+1.00%) |
Oct 17, 2022 | 43.82 | 44.24 | 43.62 | 43.84 | 1,991,937 | +0.70(+1.62%) |
Oct 14, 2022 | 44.45 | 44.69 | 43.08 | 43.14 | 3,256,269 | -1.28(-2.88%) |
Oct 13, 2022 | 42.37 | 44.62 | 42.25 | 44.42 | 2,203,366 | +1.32(+3.06%) |
Oct 12, 2022 | 43.03 | 43.34 | 42.73 | 43.10 | 1,888,621 | +0.12(+0.27%) |
Oct 11, 2022 | 42.75 | 43.68 | 42.39 | 42.98 | 1,326,889 | -0.11(-0.24%) |
Oct 10, 2022 | 43.51 | 43.75 | 42.91 | 43.09 | 1,169,279 | -0.22(-0.51%) |
Oct 07, 2022 | 43.83 | 43.96 | 43.03 | 43.31 | 2,120,940 | -0.83(-1.88%) |
Oct 06, 2022 | 44.02 | 44.50 | 43.84 | 44.14 | 1,583,280 | -0.09(-0.20%) |
Oct 05, 2022 | 43.79 | 44.54 | 43.41 | 44.23 | 1,456,252 | +0.02(+0.05%) |
Oct 04, 2022 | 43.43 | 44.24 | 43.30 | 44.21 | 2,341,144 | +1.60(+3.75%) |
Oct 03, 2022 | 41.95 | 42.83 | 41.72 | 42.61 | 1,759,672 | +1.59(+3.88%) |
Sep 30, 2022 | 41.31 | 41.85 | 40.96 | 41.02 | 1,926,641 | -0.29(-0.70%) |
Sep 29, 2022 | 41.61 | 41.61 | 40.72 | 41.31 | 1,312,606 | -0.60(-1.43%) |
Sep 28, 2022 | 40.78 | 42.08 | 40.70 | 41.91 | 1,725,754 | +1.52(+3.76%) |
Sep 27, 2022 | 40.54 | 40.95 | 40.10 | 40.39 | 2,634,334 | +0.35(+0.87%) |
Sep 26, 2022 | 40.59 | 41.02 | 39.95 | 40.04 | 1,823,512 | -0.79(-1.93%) |
Sep 23, 2022 | 41.49 | 41.49 | 40.27 | 40.83 | 2,493,672 | -1.46(-3.45%) |
Sep 22, 2022 | 42.81 | 42.98 | 42.28 | 42.29 | 1,770,148 | -0.56(-1.31%) |
Sep 21, 2022 | 44.02 | 44.21 | 42.85 | 42.85 | 1,307,644 | -0.85(-1.95%) |
Sep 20, 2022 | 43.86 | 43.88 | 43.34 | 43.70 | 1,286,660 | -0.52(-1.18%) |
Sep 19, 2022 | 43.43 | 44.29 | 43.26 | 44.22 | 1,325,259 | +0.23(+0.52%) |
Sep 16, 2022 | 44.09 | 44.19 | 43.59 | 43.99 | 2,231,115 | -0.50(-1.12%) |
Sep 15, 2022 | 44.71 | 45.05 | 44.30 | 44.49 | 1,003,118 | -0.36(-0.80%) |
Sep 14, 2022 | 45.05 | 45.10 | 44.41 | 44.85 | 763,095 | -0.13(-0.29%) |
Sep 13, 2022 | 46.05 | 46.12 | 44.83 | 44.98 | 1,216,040 | -1.99(-4.24%) |
Sep 12, 2022 | 47.09 | 47.37 | 46.88 | 46.97 | 898,395 | +0.33(+0.71%) |
Sep 09, 2022 | 46.08 | 46.72 | 46.03 | 46.64 | 1,067,859 | +1.05(+2.30%) |
Sep 08, 2022 | 44.96 | 45.61 | 44.69 | 45.59 | 1,400,848 | +0.58(+1.29%) |
Sep 07, 2022 | 44.22 | 45.12 | 44.08 | 45.01 | 1,107,189 | +0.62(+1.40%) |
Sep 06, 2022 | 45.05 | 45.09 | 44.25 | 44.39 | 1,627,885 | -0.44(-0.98%) |
Sep 02, 2022 | 45.56 | 45.70 | 44.63 | 44.83 | 1,204,439 | -0.07(-0.16%) |
Sep 01, 2022 | 44.82 | 44.92 | 44.21 | 44.90 | 1,518,421 | -0.24(-0.53%) |
Aug 31, 2022 | 45.62 | 45.68 | 45.14 | 45.14 | 1,595,329 | -0.43(-0.94%) |
Aug 30, 2022 | 46.55 | 46.55 | 45.39 | 45.57 | 1,920,536 | -0.93(-2.00%) |
Aug 29, 2022 | 46.29 | 46.99 | 46.13 | 46.50 | 1,383,492 | -0.20(-0.43%) |
Aug 26, 2022 | 48.12 | 48.13 | 46.69 | 46.70 | 1,135,239 | -1.38(-2.87%) |
Aug 25, 2022 | 47.53 | 48.08 | 47.33 | 48.08 | 1,125,976 | +0.88(+1.86%) |
Aug 24, 2022 | 47.00 | 47.30 | 46.75 | 47.20 | 967,253 | +0.14(+0.30%) |
Aug 23, 2022 | 46.85 | 47.45 | 46.83 | 47.06 | 962,906 | +0.38(+0.81%) |
Aug 22, 2022 | 46.98 | 46.98 | 46.55 | 46.68 | 1,241,870 | -0.81(-1.71%) |
Aug 19, 2022 | 47.75 | 47.75 | 47.27 | 47.49 | 1,135,022 | -0.51(-1.06%) |
Aug 18, 2022 | 47.94 | 48.07 | 47.69 | 48.00 | 1,064,649 | +0.31(+0.65%) |
Aug 17, 2022 | 48.06 | 48.06 | 47.47 | 47.69 | 1,629,176 | -0.73(-1.51%) |
Aug 16, 2022 | 48.13 | 48.66 | 48.05 | 48.42 | 1,675,945 | +0.35(+0.73%) |
Aug 15, 2022 | 47.73 | 48.11 | 47.47 | 48.07 | 1,669,037 | -0.11(-0.23%) |
Aug 12, 2022 | 47.81 | 48.18 | 47.57 | 48.18 | 1,922,878 | +0.57(+1.20%) |
Aug 11, 2022 | 47.53 | 48.14 | 47.49 | 47.61 | 2,336,228 | +0.45(+0.95%) |
Aug 10, 2022 | 46.81 | 47.23 | 46.73 | 47.16 | 1,830,601 | +1.01(+2.19%) |
Aug 09, 2022 | 46.41 | 46.46 | 45.94 | 46.15 | 982,270 | -0.18(-0.39%) |
Aug 08, 2022 | 46.17 | 46.77 | 46.17 | 46.33 | 1,145,910 | +0.45(+0.98%) |
Aug 05, 2022 | 45.45 | 46.08 | 45.39 | 45.88 | 945,293 | +0.12(+0.26%) |
Aug 04, 2022 | 45.96 | 46.12 | 45.71 | 45.76 | 1,356,974 | -0.23(-0.50%) |
Aug 03, 2022 | 46.06 | 46.20 | 45.73 | 45.99 | 1,016,857 | +0.39(+0.86%) |
Aug 02, 2022 | 46.05 | 46.22 | 45.51 | 45.60 | 1,222,671 | -0.60(-1.30%) |
Aug 01, 2022 | 46.07 | 46.33 | 45.70 | 46.20 | 1,335,548 | -0.16(-0.35%) |
Jul 29, 2022 | 45.95 | 46.43 | 45.64 | 46.36 | 1,606,051 | +0.77(+1.69%) |
Jul 28, 2022 | 45.41 | 45.67 | 44.78 | 45.59 | 1,540,361 | +0.29(+0.64%) |
Jul 27, 2022 | 44.63 | 45.44 | 44.27 | 45.30 | 1,494,005 | +0.95(+2.14%) |
Jul 26, 2022 | 44.75 | 44.76 | 44.30 | 44.35 | 814,314 | -0.41(-0.92%) |
Jul 25, 2022 | 44.54 | 44.84 | 44.29 | 44.76 | 755,509 | +0.44(+0.99%) |
Jul 22, 2022 | 45.01 | 45.20 | 44.08 | 44.32 | 1,791,332 | -0.61(-1.36%) |
Jul 21, 2022 | 44.61 | 44.95 | 44.10 | 44.93 | 2,217,203 | +0.00(+0.00%) |
Jul 20, 2022 | 44.61 | 44.98 | 44.35 | 44.93 | 1,184,203 | +0.25(+0.56%) |
Jul 19, 2022 | 43.89 | 44.78 | 43.85 | 44.68 | 1,762,680 | +1.30(+3.00%) |
Jul 18, 2022 | 43.81 | 44.03 | 43.24 | 43.38 | 1,129,174 | +0.14(+0.32%) |
Jul 15, 2022 | 43.01 | 43.28 | 42.59 | 43.24 | 1,297,909 | +0.78(+1.84%) |
Jul 14, 2022 | 42.39 | 42.51 | 41.91 | 42.46 | 2,588,780 | -0.75(-1.74%) |
Jul 13, 2022 | 42.79 | 43.49 | 42.62 | 43.21 | 1,078,451 | -0.12(-0.28%) |
Jul 12, 2022 | 43.26 | 43.77 | 43.08 | 43.33 | 1,212,677 | -0.09(-0.21%) |
Jul 11, 2022 | 43.59 | 43.79 | 43.38 | 43.42 | 1,318,710 | -0.55(-1.25%) |
Jul 08, 2022 | 44.05 | 44.23 | 43.62 | 43.97 | 972,133 | -0.02(-0.05%) |
Jul 07, 2022 | 43.55 | 44.16 | 43.43 | 43.99 | 1,051,019 | +0.98(+2.28%) |
Jul 06, 2022 | 43.10 | 43.32 | 42.30 | 43.01 | 2,008,408 | -0.18(-0.42%) |
Jul 05, 2022 | 42.77 | 43.19 | 42.20 | 43.19 | 1,566,736 | -0.35(-0.80%) |
Jul 01, 2022 | 42.98 | 43.60 | 42.46 | 43.54 | 1,089,043 | +0.47(+1.09%) |
Jun 30, 2022 | 43.13 | 43.61 | 42.69 | 43.07 | 1,078,684 | -0.58(-1.33%) |
Jun 29, 2022 | 44.36 | 44.36 | 43.35 | 43.65 | 1,802,994 | -0.49(-1.11%) |
Jun 28, 2022 | 45.10 | 45.50 | 44.06 | 44.14 | 4,258,434 | -0.59(-1.32%) |
Jun 27, 2022 | 44.80 | 45.08 | 44.50 | 44.73 | 1,148,422 | +0.18(+0.40%) |
Jun 24, 2022 | 43.77 | 44.58 | 43.54 | 44.55 | 1,826,871 | +1.27(+2.93%) |
Jun 23, 2022 | 43.53 | 43.60 | 42.72 | 43.28 | 1,912,647 | -0.26(-0.60%) |
Jun 22, 2022 | 43.27 | 44.03 | 43.16 | 43.54 | 1,977,005 | -0.59(-1.34%) |
Jun 21, 2022 | 44.06 | 44.56 | 43.99 | 44.13 | 2,088,353 | +0.76(+1.75%) |
Jun 17, 2022 | 43.34 | 43.86 | 42.79 | 43.37 | 2,554,633 | +0.01(+0.02%) |
Jun 16, 2022 | 44.49 | 44.54 | 43.00 | 43.36 | 3,404,227 | -2.20(-4.83%) |
Jun 15, 2022 | 45.79 | 46.06 | 44.73 | 45.56 | 1,415,987 | +0.11(+0.24%) |
Jun 14, 2022 | 45.78 | 46.05 | 44.98 | 45.45 | 2,472,872 | +0.15(+0.33%) |
Jun 13, 2022 | 46.67 | 46.67 | 45.12 | 45.30 | 3,228,547 | -2.47(-5.17%) |
Jun 10, 2022 | 48.54 | 48.58 | 47.63 | 47.77 | 1,894,802 | -1.40(-2.85%) |
Jun 09, 2022 | 50.23 | 50.24 | 49.15 | 49.17 | 1,342,264 | -1.17(-2.32%) |
Jun 08, 2022 | 50.99 | 50.99 | 50.23 | 50.34 | 1,969,516 | -0.76(-1.49%) |
Jun 07, 2022 | 50.08 | 51.10 | 49.86 | 51.10 | 1,579,492 | +0.82(+1.63%) |
Jun 06, 2022 | 50.54 | 50.54 | 50.06 | 50.28 | 1,261,497 | +0.10(+0.20%) |
Jun 03, 2022 | 50.18 | 50.44 | 49.97 | 50.18 | 1,623,996 | -0.28(-0.55%) |
Jun 02, 2022 | 50.20 | 50.46 | 49.62 | 50.46 | 1,561,196 | +0.33(+0.66%) |
Jun 01, 2022 | 50.73 | 50.82 | 49.54 | 50.13 | 2,403,827 | -0.17(-0.34%) |
May 31, 2022 | 50.88 | 50.98 | 50.20 | 50.30 | 2,070,640 | -0.64(-1.26%) |
May 27, 2022 | 50.17 | 50.94 | 50.01 | 50.94 | 3,015,892 | +1.14(+2.29%) |
May 26, 2022 | 49.14 | 49.97 | 49.01 | 49.80 | 3,133,543 | +1.00(+2.05%) |
May 25, 2022 | 47.68 | 48.98 | 47.57 | 48.80 | 2,496,627 | +1.07(+2.24%) |
May 24, 2022 | 47.84 | 47.84 | 46.74 | 47.73 | 1,523,080 | -0.45(-0.93%) |
May 23, 2022 | 47.84 | 48.27 | 47.45 | 48.18 | 1,612,594 | +0.96(+2.03%) |
May 20, 2022 | 47.89 | 47.89 | 46.15 | 47.22 | 1,563,466 | -0.12(-0.25%) |
May 19, 2022 | 47.04 | 48.02 | 46.86 | 47.34 | 1,902,359 | -0.24(-0.50%) |
May 18, 2022 | 49.18 | 49.18 | 47.29 | 47.58 | 2,187,646 | -1.98(-4.00%) |
May 17, 2022 | 49.20 | 49.56 | 48.81 | 49.56 | 1,848,039 | +1.11(+2.29%) |
May 16, 2022 | 48.33 | 48.79 | 47.90 | 48.45 | 1,943,219 | +0.24(+0.50%) |
May 13, 2022 | 47.57 | 48.50 | 47.52 | 48.21 | 2,113,324 | +1.23(+2.62%) |
May 12, 2022 | 46.35 | 47.30 | 46.11 | 46.98 | 2,975,257 | +0.44(+0.95%) |
May 11, 2022 | 47.22 | 48.05 | 46.47 | 46.54 | 1,820,883 | -0.46(-0.98%) |
May 10, 2022 | 47.77 | 47.94 | 46.31 | 47.00 | 2,169,257 | -0.10(-0.21%) |
May 09, 2022 | 48.31 | 48.36 | 46.96 | 47.10 | 1,833,027 | -1.90(-3.88%) |
May 06, 2022 | 48.98 | 49.24 | 48.02 | 49.00 | 2,376,174 | -0.16(-0.33%) |
May 05, 2022 | 50.61 | 50.61 | 48.61 | 49.16 | 1,833,131 | -1.64(-3.23%) |
May 04, 2022 | 49.62 | 50.86 | 49.02 | 50.80 | 2,569,005 | +1.57(+3.19%) |
May 03, 2022 | 48.54 | 49.41 | 48.50 | 49.23 | 1,380,699 | +0.73(+1.51%) |