Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.77 | 33.94 | 32.62 | 33.74 | 1,007,134 | +0.77(+2.32%) |
Apr 27, 2023 | 32.47 | 33.14 | 32.47 | 32.97 | 323,890 | +0.66(+2.05%) |
Apr 26, 2023 | 32.08 | 32.87 | 31.96 | 32.31 | 942,635 | +0.21(+0.66%) |
Apr 25, 2023 | 32.74 | 32.94 | 31.78 | 32.10 | 718,448 | -1.16(-3.48%) |
Apr 24, 2023 | 33.40 | 33.61 | 33.09 | 33.26 | 394,845 | -0.22(-0.66%) |
Apr 21, 2023 | 34.16 | 34.16 | 33.37 | 33.48 | 414,027 | -0.77(-2.24%) |
Apr 20, 2023 | 34.43 | 34.82 | 34.07 | 34.24 | 534,569 | -0.85(-2.43%) |
Apr 19, 2023 | 34.15 | 35.27 | 34.02 | 35.10 | 781,790 | +1.07(+3.15%) |
Apr 18, 2023 | 34.46 | 34.46 | 33.67 | 34.02 | 383,133 | -0.36(-1.06%) |
Apr 17, 2023 | 33.31 | 34.42 | 32.81 | 34.39 | 368,694 | +1.04(+3.13%) |
Apr 14, 2023 | 34.25 | 34.29 | 33.13 | 33.34 | 367,735 | -0.37(-1.11%) |
Apr 13, 2023 | 33.53 | 33.84 | 32.95 | 33.72 | 396,991 | +0.40(+1.21%) |
Apr 12, 2023 | 33.82 | 34.01 | 33.14 | 33.31 | 515,748 | -0.39(-1.16%) |
Apr 11, 2023 | 33.54 | 33.91 | 33.44 | 33.71 | 2,186,624 | +0.16(+0.49%) |
Apr 10, 2023 | 33.28 | 33.81 | 33.01 | 33.54 | 568,893 | +0.21(+0.63%) |
Apr 06, 2023 | 32.90 | 33.64 | 32.89 | 33.33 | 593,567 | +0.45(+1.37%) |
Apr 05, 2023 | 32.54 | 33.03 | 32.42 | 32.88 | 846,711 | -0.13(-0.41%) |
Apr 04, 2023 | 34.07 | 34.18 | 32.63 | 33.02 | 1,273,273 | -0.80(-2.38%) |
Apr 03, 2023 | 34.32 | 34.55 | 33.64 | 33.82 | 587,736 | -0.45(-1.31%) |
Mar 31, 2023 | 34.38 | 34.49 | 33.79 | 34.27 | 796,721 | +0.28(+0.82%) |
Mar 30, 2023 | 35.05 | 35.11 | 33.86 | 33.99 | 915,386 | -0.55(-1.58%) |
Mar 29, 2023 | 34.35 | 34.60 | 34.06 | 34.54 | 1,224,135 | +0.68(+2.01%) |
Mar 28, 2023 | 33.62 | 34.08 | 33.33 | 33.86 | 759,239 | +0.24(+0.71%) |
Mar 27, 2023 | 34.58 | 34.84 | 33.49 | 33.62 | 896,372 | +0.75(+2.27%) |
Mar 24, 2023 | 31.72 | 32.95 | 31.54 | 32.87 | 1,528,738 | +0.63(+1.96%) |
Mar 23, 2023 | 33.30 | 33.50 | 32.08 | 32.24 | 2,084,195 | -0.64(-1.96%) |
Mar 22, 2023 | 34.85 | 34.89 | 32.86 | 32.89 | 1,934,422 | -2.02(-5.78%) |
Mar 21, 2023 | 34.31 | 35.00 | 34.05 | 34.90 | 3,275,287 | +2.12(+6.48%) |
Mar 20, 2023 | 33.21 | 34.02 | 32.69 | 32.78 | 1,297,696 | +0.70(+2.17%) |
Mar 17, 2023 | 33.61 | 33.69 | 32.03 | 32.09 | 1,876,283 | -2.34(-6.80%) |
Mar 16, 2023 | 32.87 | 35.13 | 31.61 | 34.43 | 2,192,433 | +1.16(+3.49%) |
Mar 15, 2023 | 33.04 | 33.78 | 32.36 | 33.27 | 2,177,289 | -1.07(-3.11%) |
Mar 14, 2023 | 37.64 | 37.64 | 33.72 | 34.33 | 3,999,708 | +0.60(+1.78%) |
Mar 13, 2023 | 33.92 | 35.35 | 31.47 | 33.73 | 4,805,185 | -5.68(-14.42%) |
Mar 10, 2023 | 39.57 | 41.38 | 37.73 | 39.42 | 1,503,918 | -2.08(-5.00%) |
Mar 09, 2023 | 44.25 | 44.33 | 41.39 | 41.49 | 494,139 | -3.68(-8.16%) |
Mar 08, 2023 | 45.55 | 45.72 | 44.97 | 45.18 | 89,584 | -0.32(-0.70%) |
Mar 07, 2023 | 47.13 | 47.13 | 45.48 | 45.50 | 148,170 | -1.92(-4.06%) |
Mar 06, 2023 | 47.67 | 47.99 | 47.35 | 47.42 | 66,009 | -0.20(-0.43%) |
Mar 03, 2023 | 47.17 | 47.63 | 46.90 | 47.62 | 99,438 | +0.76(+1.63%) |
Mar 02, 2023 | 47.59 | 47.59 | 46.39 | 46.86 | 95,277 | -1.09(-2.28%) |
Mar 01, 2023 | 47.99 | 48.17 | 47.66 | 47.96 | 46,901 | -0.46(-0.94%) |
Feb 28, 2023 | 48.45 | 48.78 | 48.35 | 48.41 | 44,734 | +0.03(+0.06%) |
Feb 27, 2023 | 48.69 | 49.05 | 48.28 | 48.39 | 47,675 | +0.00(+0.00%) |
Feb 24, 2023 | 47.76 | 48.41 | 47.60 | 48.39 | 49,908 | +0.10(+0.22%) |
Feb 23, 2023 | 48.48 | 48.63 | 47.80 | 48.28 | 45,127 | +0.14(+0.30%) |
Feb 22, 2023 | 48.24 | 48.46 | 47.89 | 48.14 | 86,905 | -0.18(-0.37%) |
Feb 21, 2023 | 49.16 | 49.16 | 48.12 | 48.32 | 68,552 | -1.23(-2.48%) |
Feb 17, 2023 | 49.30 | 49.59 | 49.02 | 49.55 | 30,335 | +0.16(+0.33%) |
Feb 16, 2023 | 49.52 | 49.87 | 49.29 | 49.39 | 49,042 | -0.73(-1.46%) |
Feb 15, 2023 | 49.75 | 50.20 | 49.69 | 50.12 | 45,343 | +0.08(+0.15%) |
Feb 14, 2023 | 50.12 | 50.43 | 49.56 | 50.04 | 37,126 | -0.21(-0.42%) |
Feb 13, 2023 | 49.77 | 50.25 | 49.55 | 50.25 | 67,372 | +0.48(+0.96%) |
Feb 10, 2023 | 49.64 | 49.83 | 49.49 | 49.78 | 35,302 | +0.00(+0.00%) |
Feb 09, 2023 | 50.74 | 50.84 | 49.68 | 49.78 | 54,603 | -0.70(-1.38%) |
Feb 08, 2023 | 50.47 | 50.87 | 50.38 | 50.47 | 34,703 | -0.52(-1.03%) |
Feb 07, 2023 | 50.30 | 51.12 | 50.02 | 50.99 | 67,292 | +0.58(+1.15%) |
Feb 06, 2023 | 50.54 | 50.60 | 50.19 | 50.41 | 28,835 | -0.50(-0.97%) |
Feb 03, 2023 | 50.57 | 51.34 | 50.56 | 50.91 | 65,963 | -0.13(-0.26%) |
Feb 02, 2023 | 50.59 | 51.30 | 50.36 | 51.04 | 89,891 | +0.82(+1.63%) |
Feb 01, 2023 | 49.53 | 50.72 | 49.49 | 50.22 | 144,773 | +0.30(+0.61%) |
Jan 31, 2023 | 48.90 | 49.92 | 48.67 | 49.92 | 112,047 | +1.06(+2.16%) |
Jan 30, 2023 | 48.85 | 49.24 | 48.81 | 48.86 | 102,239 | -0.44(-0.89%) |
Jan 27, 2023 | 48.97 | 49.44 | 48.95 | 49.30 | 79,121 | +0.30(+0.62%) |
Jan 26, 2023 | 49.07 | 49.35 | 48.54 | 48.99 | 75,507 | +0.30(+0.61%) |
Jan 25, 2023 | 47.76 | 48.71 | 47.60 | 48.70 | 103,597 | +0.69(+1.43%) |
Jan 24, 2023 | 48.23 | 48.69 | 47.90 | 48.01 | 65,144 | -0.49(-1.00%) |
Jan 23, 2023 | 47.74 | 48.72 | 47.68 | 48.50 | 131,525 | +0.99(+2.08%) |
Jan 20, 2023 | 46.53 | 47.52 | 46.39 | 47.51 | 124,096 | +1.31(+2.84%) |
Jan 19, 2023 | 45.61 | 46.41 | 45.43 | 46.20 | 468,578 | +0.16(+0.35%) |
Jan 18, 2023 | 47.04 | 47.31 | 46.01 | 46.03 | 460,219 | -1.60(-3.36%) |
Jan 17, 2023 | 47.81 | 47.89 | 47.22 | 47.63 | 151,995 | -0.21(-0.44%) |
Jan 13, 2023 | 47.30 | 47.87 | 46.66 | 47.84 | 173,225 | -0.10(-0.22%) |
Jan 12, 2023 | 47.71 | 48.20 | 47.54 | 47.95 | 93,475 | +0.50(+1.06%) |
Jan 11, 2023 | 47.32 | 47.60 | 47.11 | 47.44 | 76,741 | +0.31(+0.67%) |
Jan 10, 2023 | 46.86 | 47.22 | 46.54 | 47.13 | 118,312 | +0.19(+0.41%) |
Jan 09, 2023 | 47.35 | 47.40 | 46.87 | 46.94 | 138,257 | -0.21(-0.44%) |
Jan 06, 2023 | 46.14 | 47.28 | 45.86 | 47.15 | 146,145 | +1.37(+2.99%) |
Jan 05, 2023 | 45.96 | 46.01 | 45.43 | 45.78 | 132,754 | -0.59(-1.27%) |
Jan 04, 2023 | 45.73 | 46.80 | 45.73 | 46.37 | 123,475 | +0.96(+2.12%) |
Jan 03, 2023 | 45.67 | 46.05 | 45.07 | 45.41 | 131,191 | +0.05(+0.10%) |
Dec 30, 2022 | 45.03 | 45.55 | 45.03 | 45.36 | 116,126 | -0.11(-0.25%) |
Dec 29, 2022 | 44.80 | 45.51 | 44.74 | 45.47 | 91,133 | +0.83(+1.86%) |
Dec 28, 2022 | 44.98 | 45.02 | 44.52 | 44.64 | 149,709 | -0.27(-0.59%) |
Dec 27, 2022 | 44.80 | 45.06 | 44.45 | 44.91 | 151,441 | +0.23(+0.51%) |
Dec 23, 2022 | 44.49 | 44.80 | 44.34 | 44.68 | 92,956 | +0.18(+0.41%) |
Dec 22, 2022 | 44.21 | 44.50 | 43.58 | 44.50 | 147,281 | +0.10(+0.21%) |
Dec 21, 2022 | 44.04 | 44.63 | 44.04 | 44.41 | 103,140 | +0.70(+1.59%) |
Dec 20, 2022 | 43.65 | 44.03 | 43.56 | 43.71 | 141,412 | +0.17(+0.39%) |
Dec 19, 2022 | 43.65 | 43.95 | 43.22 | 43.54 | 150,815 | -0.01(-0.02%) |
Dec 16, 2022 | 43.39 | 43.93 | 43.21 | 43.55 | 186,111 | -0.33(-0.76%) |
Dec 15, 2022 | 43.89 | 44.13 | 43.61 | 43.88 | 222,534 | -0.63(-1.41%) |
Dec 14, 2022 | 45.37 | 45.53 | 44.34 | 44.51 | 185,445 | -0.87(-1.91%) |
Dec 13, 2022 | 46.80 | 47.03 | 45.03 | 45.38 | 154,196 | -0.40(-0.88%) |
Dec 12, 2022 | 45.24 | 45.92 | 44.76 | 45.78 | 143,518 | +0.62(+1.38%) |
Dec 09, 2022 | 45.04 | 45.49 | 45.04 | 45.16 | 137,752 | -0.13(-0.29%) |
Dec 08, 2022 | 45.35 | 45.47 | 44.95 | 45.29 | 149,962 | +0.16(+0.36%) |
Dec 07, 2022 | 44.69 | 45.47 | 44.48 | 45.13 | 207,060 | +0.09(+0.21%) |
Dec 06, 2022 | 45.58 | 45.69 | 44.65 | 45.04 | 295,904 | -0.65(-1.42%) |
Dec 05, 2022 | 47.80 | 47.80 | 45.43 | 45.69 | 337,347 | -2.49(-5.17%) |
Dec 02, 2022 | 47.87 | 48.23 | 47.86 | 48.18 | 85,528 | -0.25(-0.53%) |
Dec 01, 2022 | 48.98 | 49.21 | 48.23 | 48.43 | 89,905 | -0.42(-0.87%) |
Nov 30, 2022 | 47.91 | 48.88 | 46.81 | 48.86 | 171,034 | +0.88(+1.83%) |
Nov 29, 2022 | 47.50 | 47.99 | 47.50 | 47.98 | 83,588 | +0.50(+1.05%) |
Nov 28, 2022 | 48.15 | 48.34 | 47.33 | 47.48 | 92,064 | -1.10(-2.27%) |
Nov 25, 2022 | 48.41 | 48.66 | 48.41 | 48.58 | 33,892 | +0.29(+0.61%) |
Nov 23, 2022 | 48.12 | 48.45 | 48.00 | 48.29 | 91,186 | +0.12(+0.25%) |
Nov 22, 2022 | 47.94 | 48.25 | 47.87 | 48.17 | 129,761 | +0.58(+1.23%) |
Nov 21, 2022 | 47.39 | 47.71 | 47.34 | 47.58 | 75,994 | +0.15(+0.32%) |
Nov 18, 2022 | 47.60 | 47.78 | 46.97 | 47.43 | 161,481 | +0.41(+0.88%) |
Nov 17, 2022 | 47.07 | 47.18 | 46.69 | 47.02 | 205,742 | -0.68(-1.42%) |
Nov 16, 2022 | 48.48 | 48.48 | 47.57 | 47.70 | 119,005 | -0.84(-1.73%) |
Nov 15, 2022 | 48.70 | 49.21 | 47.99 | 48.54 | 190,390 | +0.48(+1.00%) |
Nov 14, 2022 | 48.86 | 48.98 | 48.04 | 48.05 | 85,943 | -0.96(-1.96%) |
Nov 11, 2022 | 49.01 | 49.34 | 48.76 | 49.02 | 159,218 | +0.13(+0.27%) |
Nov 10, 2022 | 47.80 | 48.92 | 47.80 | 48.88 | 195,321 | +2.47(+5.32%) |
Nov 09, 2022 | 47.05 | 47.05 | 46.38 | 46.41 | 112,372 | -1.02(-2.15%) |
Nov 08, 2022 | 47.23 | 47.71 | 46.87 | 47.43 | 175,953 | +0.34(+0.72%) |
Nov 07, 2022 | 47.11 | 47.26 | 46.61 | 47.09 | 182,670 | +0.30(+0.65%) |
Nov 04, 2022 | 46.45 | 46.98 | 46.08 | 46.79 | 127,748 | +1.07(+2.35%) |
Nov 03, 2022 | 45.81 | 46.06 | 45.24 | 45.72 | 142,093 | -0.61(-1.32%) |
Nov 02, 2022 | 47.48 | 46.30 | 46.33 | 146,932 | -1.24(-2.60%) | |
Nov 01, 2022 | 47.77 | 47.77 | 47.34 | 47.56 | 78,677 | +0.11(+0.24%) |
Oct 31, 2022 | 47.32 | 47.77 | 47.19 | 47.45 | 137,133 | -0.08(-0.16%) |
Oct 28, 2022 | 46.85 | 47.54 | 46.74 | 47.53 | 112,010 | +0.97(+2.09%) |
Oct 27, 2022 | 47.15 | 47.44 | 46.53 | 46.55 | 116,740 | -0.12(-0.26%) |
Oct 26, 2022 | 46.81 | 47.23 | 46.64 | 46.68 | 81,416 | -0.03(-0.06%) |
Oct 25, 2022 | 45.57 | 46.78 | 45.57 | 46.71 | 153,822 | +0.87(+1.89%) |
Oct 24, 2022 | 45.19 | 45.98 | 45.03 | 45.84 | 195,557 | +0.96(+2.13%) |
Oct 21, 2022 | 44.04 | 45.01 | 43.59 | 44.88 | 167,767 | +0.70(+1.59%) |
Oct 20, 2022 | 45.59 | 46.06 | 43.99 | 44.18 | 187,361 | -1.57(-3.44%) |
Oct 19, 2022 | 46.70 | 47.18 | 45.55 | 45.75 | 111,808 | -1.64(-3.46%) |
Oct 18, 2022 | 47.88 | 48.30 | 46.94 | 47.39 | 122,506 | +0.09(+0.20%) |
Oct 17, 2022 | 47.13 | 47.54 | 46.80 | 47.30 | 208,643 | +1.18(+2.56%) |
Oct 14, 2022 | 47.22 | 48.00 | 46.05 | 46.12 | 299,414 | -0.75(-1.61%) |
Oct 13, 2022 | 43.99 | 47.09 | 43.84 | 46.88 | 152,228 | +2.10(+4.70%) |
Oct 12, 2022 | 44.87 | 45.31 | 44.59 | 44.77 | 145,941 | -0.21(-0.46%) |
Oct 11, 2022 | 45.38 | 45.73 | 44.69 | 44.98 | 128,784 | -0.65(-1.43%) |
Oct 10, 2022 | 46.05 | 46.30 | 45.38 | 45.63 | 144,328 | -0.25(-0.55%) |
Oct 07, 2022 | 46.54 | 46.54 | 45.67 | 45.89 | 190,869 | -1.11(-2.37%) |
Oct 06, 2022 | 47.39 | 47.70 | 46.85 | 47.00 | 75,250 | -0.74(-1.54%) |
Oct 05, 2022 | 47.53 | 47.90 | 47.33 | 47.73 | 76,548 | -0.50(-1.04%) |
Oct 04, 2022 | 46.98 | 48.26 | 46.98 | 48.23 | 153,880 | +1.90(+4.11%) |
Oct 03, 2022 | 45.73 | 46.55 | 45.00 | 46.33 | 226,215 | +1.30(+2.89%) |
Sep 30, 2022 | 45.31 | 46.04 | 45.03 | 45.03 | 95,209 | -0.28(-0.62%) |
Sep 29, 2022 | 45.31 | 45.52 | 44.71 | 45.31 | 118,192 | -0.53(-1.15%) |
Sep 28, 2022 | 45.10 | 46.14 | 45.06 | 45.84 | 136,015 | +0.92(+2.06%) |
Sep 27, 2022 | 45.83 | 45.96 | 44.48 | 44.91 | 390,417 | -0.45(-1.00%) |
Sep 26, 2022 | 45.67 | 46.26 | 45.13 | 45.37 | 114,636 | -0.67(-1.45%) |
Sep 23, 2022 | 46.23 | 46.37 | 45.29 | 46.04 | 150,169 | -0.73(-1.56%) |
Sep 22, 2022 | 48.06 | 48.18 | 46.67 | 46.77 | 607,785 | -1.23(-2.57%) |
Sep 21, 2022 | 49.05 | 49.34 | 47.95 | 48.00 | 72,618 | -0.85(-1.74%) |
Sep 20, 2022 | 48.95 | 49.16 | 48.43 | 48.85 | 59,256 | -0.44(-0.89%) |
Sep 19, 2022 | 47.94 | 49.36 | 47.94 | 49.29 | 80,922 | +0.65(+1.33%) |
Sep 16, 2022 | 48.78 | 48.86 | 48.22 | 48.64 | 160,516 | -0.81(-1.64%) |
Sep 15, 2022 | 48.79 | 50.03 | 48.79 | 49.46 | 90,467 | +0.66(+1.36%) |
Sep 14, 2022 | 48.91 | 49.20 | 48.09 | 48.79 | 69,459 | -0.05(-0.10%) |
Sep 13, 2022 | 49.67 | 49.91 | 48.66 | 48.84 | 93,747 | -1.90(-3.74%) |
Sep 12, 2022 | 50.29 | 51.03 | 50.29 | 50.74 | 106,656 | +0.50(+0.99%) |
Sep 09, 2022 | 50.00 | 50.45 | 50.00 | 50.24 | 48,829 | +0.50(+1.01%) |
Sep 08, 2022 | 48.13 | 49.76 | 48.02 | 49.74 | 95,918 | +1.29(+2.66%) |
Sep 07, 2022 | 47.15 | 48.58 | 47.11 | 48.45 | 146,512 | +1.07(+2.25%) |
Sep 06, 2022 | 48.13 | 48.14 | 46.96 | 47.38 | 109,874 | -0.53(-1.11%) |
Sep 02, 2022 | 48.79 | 49.26 | 47.71 | 47.91 | 86,501 | -0.35(-0.72%) |
Sep 01, 2022 | 48.26 | 48.30 | 47.61 | 48.26 | 158,906 | -0.13(-0.27%) |
Aug 31, 2022 | 48.89 | 49.02 | 48.32 | 48.39 | 66,884 | -0.35(-0.71%) |
Aug 30, 2022 | 49.13 | 49.20 | 48.34 | 48.74 | 105,849 | -0.16(-0.32%) |
Aug 29, 2022 | 49.13 | 49.27 | 48.69 | 48.90 | 88,584 | -0.56(-1.13%) |
Aug 26, 2022 | 51.21 | 51.21 | 49.43 | 49.46 | 84,433 | -1.50(-2.94%) |
Aug 25, 2022 | 50.42 | 51.03 | 50.23 | 50.95 | 49,664 | +0.74(+1.47%) |
Aug 24, 2022 | 50.17 | 50.44 | 49.89 | 50.21 | 71,812 | -0.03(-0.06%) |
Aug 23, 2022 | 50.37 | 50.71 | 50.19 | 50.24 | 104,817 | -0.10(-0.20%) |
Aug 22, 2022 | 50.85 | 50.85 | 50.20 | 50.35 | 68,073 | -1.23(-2.39%) |
Aug 19, 2022 | 52.10 | 52.10 | 51.35 | 51.58 | 59,648 | -0.84(-1.60%) |
Aug 18, 2022 | 52.41 | 52.49 | 52.07 | 52.42 | 173,215 | +0.05(+0.09%) |
Aug 17, 2022 | 52.35 | 52.64 | 51.97 | 52.37 | 89,259 | -0.58(-1.09%) |
Aug 16, 2022 | 52.17 | 53.18 | 52.17 | 52.95 | 58,376 | +0.52(+1.00%) |
Aug 15, 2022 | 51.87 | 52.52 | 51.85 | 52.43 | 43,426 | +0.03(+0.05%) |
Aug 12, 2022 | 52.03 | 52.40 | 51.67 | 52.40 | 40,978 | +0.70(+1.36%) |
Aug 11, 2022 | 51.28 | 51.80 | 51.28 | 51.70 | 104,643 | +0.79(+1.56%) |
Aug 10, 2022 | 50.22 | 51.21 | 50.22 | 50.91 | 95,193 | +1.33(+2.68%) |
Aug 09, 2022 | 49.44 | 49.58 | 49.25 | 49.58 | 56,692 | +0.13(+0.26%) |
Aug 08, 2022 | 49.86 | 49.97 | 49.35 | 49.45 | 68,693 | -0.18(-0.36%) |
Aug 05, 2022 | 48.80 | 49.75 | 48.76 | 49.63 | 199,625 | +0.67(+1.37%) |
Aug 04, 2022 | 49.31 | 49.35 | 48.88 | 48.95 | 96,564 | -0.50(-1.02%) |
Aug 03, 2022 | 49.14 | 49.63 | 48.96 | 49.46 | 74,725 | +0.70(+1.44%) |
Aug 02, 2022 | 49.01 | 49.25 | 48.56 | 48.76 | 89,641 | -0.61(-1.23%) |
Aug 01, 2022 | 48.98 | 49.47 | 48.61 | 49.36 | 92,773 | +0.00(+0.00%) |
Jul 29, 2022 | 48.55 | 49.51 | 48.55 | 49.36 | 85,482 | +0.86(+1.77%) |
Jul 28, 2022 | 48.59 | 48.86 | 47.83 | 48.50 | 87,539 | -0.19(-0.38%) |
Jul 27, 2022 | 47.91 | 48.95 | 47.87 | 48.69 | 151,667 | +0.90(+1.88%) |
Jul 26, 2022 | 48.34 | 48.73 | 47.68 | 47.79 | 266,076 | -0.90(-1.84%) |
Jul 25, 2022 | 48.20 | 48.90 | 47.97 | 48.69 | 112,971 | +0.85(+1.78%) |
Jul 22, 2022 | 48.49 | 48.71 | 47.56 | 47.84 | 236,585 | -0.66(-1.37%) |
Jul 21, 2022 | 48.00 | 48.54 | 47.77 | 48.50 | 189,616 | +0.26(+0.54%) |
Jul 20, 2022 | 47.78 | 48.30 | 47.59 | 48.24 | 205,726 | +0.22(+0.47%) |
Jul 19, 2022 | 47.28 | 48.21 | 47.28 | 48.02 | 109,266 | +1.17(+2.49%) |
Jul 18, 2022 | 47.20 | 47.87 | 46.61 | 46.85 | 164,878 | +0.23(+0.50%) |
Jul 15, 2022 | 45.47 | 46.86 | 45.24 | 46.62 | 100,428 | +1.76(+3.92%) |
Jul 14, 2022 | 44.89 | 45.01 | 44.40 | 44.86 | 171,257 | -0.85(-1.86%) |
Jul 13, 2022 | 46.05 | 46.05 | 45.19 | 45.71 | 214,962 | -0.77(-1.65%) |
Jul 12, 2022 | 46.20 | 47.29 | 46.13 | 46.48 | 117,131 | -0.13(-0.28%) |
Jul 11, 2022 | 46.55 | 46.81 | 46.22 | 46.61 | 162,037 | -0.36(-0.76%) |
Jul 08, 2022 | 47.27 | 47.40 | 46.70 | 46.96 | 84,387 | -0.19(-0.40%) |
Jul 07, 2022 | 46.85 | 47.34 | 46.85 | 47.15 | 104,089 | +0.66(+1.43%) |
Jul 06, 2022 | 46.68 | 46.77 | 46.02 | 46.48 | 102,660 | -0.40(-0.86%) |
Jul 05, 2022 | 45.81 | 46.89 | 45.21 | 46.89 | 113,089 | +0.16(+0.34%) |
Jul 01, 2022 | 45.90 | 46.87 | 45.40 | 46.73 | 233,089 | +0.66(+1.44%) |
Jun 30, 2022 | 45.67 | 46.61 | 44.89 | 46.06 | 219,055 | -0.44(-0.94%) |
Jun 29, 2022 | 47.06 | 47.06 | 46.31 | 46.50 | 164,427 | -0.50(-1.07%) |
Jun 28, 2022 | 47.61 | 48.25 | 46.96 | 47.01 | 144,715 | -0.22(-0.48%) |
Jun 27, 2022 | 47.86 | 47.86 | 46.99 | 47.23 | 116,534 | -0.34(-0.71%) |
Jun 24, 2022 | 45.95 | 47.58 | 45.80 | 47.57 | 145,602 | +1.97(+4.33%) |
Jun 23, 2022 | 46.08 | 46.20 | 44.86 | 45.60 | 182,234 | -0.62(-1.33%) |
Jun 22, 2022 | 45.37 | 46.37 | 45.37 | 46.21 | 179,593 | +0.13(+0.28%) |
Jun 21, 2022 | 46.25 | 46.60 | 45.86 | 46.08 | 139,794 | +0.71(+1.57%) |
Jun 17, 2022 | 44.96 | 45.88 | 44.87 | 45.37 | 207,530 | +0.59(+1.31%) |
Jun 16, 2022 | 45.44 | 45.48 | 44.58 | 44.78 | 218,255 | -1.61(-3.47%) |
Jun 15, 2022 | 46.42 | 47.14 | 45.72 | 46.39 | 277,130 | +0.45(+0.98%) |
Jun 14, 2022 | 46.00 | 46.77 | 45.48 | 45.94 | 204,261 | +0.05(+0.10%) |
Jun 13, 2022 | 45.90 | 46.62 | 45.56 | 45.90 | 370,597 | -1.31(-2.77%) |
Jun 10, 2022 | 47.95 | 48.34 | 47.05 | 47.20 | 259,217 | -1.87(-3.81%) |
Jun 09, 2022 | 50.47 | 50.54 | 49.06 | 49.07 | 165,106 | -1.63(-3.21%) |
Jun 08, 2022 | 51.03 | 51.11 | 50.35 | 50.70 | 152,020 | -0.80(-1.55%) |
Jun 07, 2022 | 50.59 | 51.53 | 50.51 | 51.50 | 145,705 | +0.35(+0.69%) |
Jun 06, 2022 | 51.36 | 51.96 | 51.11 | 51.15 | 97,383 | +0.21(+0.42%) |
Jun 03, 2022 | 51.09 | 51.27 | 50.77 | 50.93 | 115,952 | -0.63(-1.23%) |
Jun 02, 2022 | 50.59 | 51.56 | 50.31 | 51.56 | 149,757 | +0.96(+1.89%) |
Jun 01, 2022 | 51.52 | 51.65 | 49.96 | 50.61 | 372,239 | -0.93(-1.80%) |
May 31, 2022 | 50.78 | 51.82 | 50.43 | 51.54 | 163,202 | +0.20(+0.40%) |
May 27, 2022 | 50.71 | 51.33 | 50.63 | 51.33 | 157,326 | +0.73(+1.45%) |
May 26, 2022 | 49.81 | 50.82 | 49.81 | 50.60 | 186,662 | +1.17(+2.37%) |
May 25, 2022 | 48.28 | 49.72 | 48.28 | 49.43 | 179,015 | +1.00(+2.07%) |
May 24, 2022 | 48.48 | 48.62 | 47.34 | 48.42 | 400,755 | -0.33(-0.69%) |
May 23, 2022 | 48.11 | 49.17 | 47.84 | 48.76 | 309,249 | +1.54(+3.27%) |
May 20, 2022 | 47.66 | 47.82 | 46.17 | 47.22 | 309,974 | -0.01(-0.02%) |
May 19, 2022 | 46.84 | 47.63 | 46.84 | 47.23 | 350,542 | -0.29(-0.61%) |
May 18, 2022 | 48.22 | 48.43 | 47.28 | 47.51 | 155,923 | -1.26(-2.59%) |
May 17, 2022 | 48.00 | 48.86 | 47.83 | 48.78 | 185,046 | +1.74(+3.69%) |
May 16, 2022 | 47.57 | 47.66 | 46.71 | 47.04 | 194,200 | -0.60(-1.27%) |
May 13, 2022 | 47.93 | 48.23 | 47.25 | 47.64 | 244,911 | +0.28(+0.59%) |
May 12, 2022 | 47.06 | 47.70 | 46.37 | 47.37 | 587,843 | +0.02(+0.04%) |
May 11, 2022 | 48.27 | 49.36 | 47.33 | 47.35 | 327,206 | -0.98(-2.02%) |
May 10, 2022 | 49.20 | 49.57 | 47.41 | 48.32 | 321,264 | -0.55(-1.12%) |
May 09, 2022 | 48.94 | 49.41 | 48.48 | 48.87 | 447,805 | -0.78(-1.57%) |
May 06, 2022 | 50.22 | 50.22 | 48.93 | 49.65 | 292,907 | -0.68(-1.35%) |
May 05, 2022 | 51.23 | 51.23 | 49.46 | 50.33 | 240,032 | -1.57(-3.02%) |
May 04, 2022 | 50.50 | 51.95 | 50.06 | 51.90 | 279,489 | +1.41(+2.80%) |
May 03, 2022 | 49.95 | 50.83 | 49.89 | 50.49 | 325,037 | +0.66(+1.32%) |