Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 58.39 | 59.19 | 58.38 | 59.12 | 17,656 | -0.02(-0.03%) |
Apr 27, 2023 | 57.86 | 59.14 | 57.86 | 59.14 | 8,253 | +1.43(+2.47%) |
Apr 26, 2023 | 57.96 | 58.42 | 57.51 | 57.71 | 17,259 | -0.17(-0.29%) |
Apr 25, 2023 | 59.21 | 59.21 | 57.81 | 57.87 | 11,977 | -2.29(-3.81%) |
Apr 24, 2023 | 59.80 | 60.23 | 59.80 | 60.17 | 6,453 | +0.34(+0.57%) |
Apr 21, 2023 | 60.69 | 60.69 | 59.31 | 59.83 | 15,518 | -1.57(-2.56%) |
Apr 20, 2023 | 60.76 | 62.04 | 60.76 | 61.40 | 9,620 | +0.06(+0.09%) |
Apr 19, 2023 | 62.26 | 62.26 | 61.03 | 61.34 | 13,300 | -1.49(-2.37%) |
Apr 18, 2023 | 62.05 | 62.83 | 61.98 | 62.83 | 15,609 | +0.85(+1.36%) |
Apr 17, 2023 | 61.67 | 62.17 | 61.67 | 61.98 | 9,220 | +0.23(+0.38%) |
Apr 14, 2023 | 61.77 | 62.15 | 61.32 | 61.75 | 11,999 | -0.64(-1.03%) |
Apr 13, 2023 | 62.25 | 62.56 | 62.01 | 62.39 | 13,163 | +0.26(+0.42%) |
Apr 12, 2023 | 62.54 | 62.58 | 61.95 | 62.13 | 13,512 | -0.13(-0.20%) |
Apr 11, 2023 | 61.15 | 62.57 | 61.15 | 62.26 | 40,791 | +1.94(+3.22%) |
Apr 10, 2023 | 59.06 | 60.65 | 59.06 | 60.31 | 21,531 | +1.31(+2.22%) |
Apr 06, 2023 | 59.03 | 59.16 | 58.30 | 59.00 | 17,699 | -0.04(-0.07%) |
Apr 05, 2023 | 59.23 | 59.36 | 58.41 | 59.04 | 62,164 | -0.51(-0.86%) |
Apr 04, 2023 | 61.72 | 61.72 | 59.30 | 59.55 | 35,739 | -2.55(-4.10%) |
Apr 03, 2023 | 62.38 | 62.48 | 61.58 | 62.10 | 27,783 | +0.17(+0.28%) |
Mar 31, 2023 | 62.26 | 62.31 | 61.72 | 61.92 | 37,301 | +0.54(+0.89%) |
Mar 30, 2023 | 61.56 | 61.56 | 61.14 | 61.38 | 22,293 | +0.69(+1.14%) |
Mar 29, 2023 | 60.16 | 60.78 | 60.16 | 60.69 | 24,835 | +0.65(+1.08%) |
Mar 28, 2023 | 59.30 | 60.34 | 59.30 | 60.04 | 15,117 | +0.64(+1.08%) |
Mar 27, 2023 | 59.28 | 59.70 | 58.72 | 59.40 | 84,523 | +0.74(+1.26%) |
Mar 24, 2023 | 57.68 | 58.77 | 57.32 | 58.66 | 68,314 | +0.10(+0.17%) |
Mar 23, 2023 | 58.57 | 60.16 | 57.97 | 58.56 | 22,264 | +0.05(+0.08%) |
Mar 22, 2023 | 59.48 | 59.93 | 58.44 | 58.51 | 22,520 | -1.00(-1.68%) |
Mar 21, 2023 | 59.18 | 59.81 | 59.08 | 59.52 | 61,585 | +0.99(+1.69%) |
Mar 20, 2023 | 57.80 | 58.94 | 57.80 | 58.52 | 28,256 | +1.13(+1.96%) |
Mar 17, 2023 | 58.51 | 58.51 | 57.24 | 57.40 | 63,644 | -1.15(-1.96%) |
Mar 16, 2023 | 56.69 | 58.57 | 56.68 | 58.54 | 34,691 | +0.92(+1.60%) |
Mar 15, 2023 | 59.75 | 59.75 | 56.65 | 57.62 | 92,387 | -4.02(-6.52%) |
Mar 14, 2023 | 61.28 | 62.39 | 60.98 | 61.64 | 19,392 | +0.64(+1.05%) |
Mar 13, 2023 | 61.29 | 61.96 | 60.24 | 61.00 | 307,995 | -0.84(-1.35%) |
Mar 10, 2023 | 63.58 | 63.95 | 61.45 | 61.84 | 95,542 | -2.20(-3.43%) |
Mar 09, 2023 | 66.08 | 66.08 | 63.89 | 64.03 | 31,263 | -1.96(-2.97%) |
Mar 08, 2023 | 65.60 | 66.21 | 65.43 | 66.00 | 20,219 | +0.90(+1.39%) |
Mar 07, 2023 | 66.48 | 66.48 | 65.09 | 65.09 | 26,020 | -1.52(-2.28%) |
Mar 06, 2023 | 67.78 | 67.78 | 66.15 | 66.61 | 181,141 | -1.76(-2.57%) |
Mar 03, 2023 | 67.38 | 68.38 | 67.34 | 68.37 | 106,132 | +1.30(+1.94%) |
Mar 02, 2023 | 66.07 | 67.25 | 65.78 | 67.06 | 89,155 | +0.84(+1.26%) |
Mar 01, 2023 | 65.50 | 66.43 | 65.32 | 66.23 | 81,438 | +2.09(+3.26%) |
Feb 28, 2023 | 63.62 | 64.75 | 63.27 | 64.14 | 16,031 | +0.60(+0.95%) |
Feb 27, 2023 | 63.33 | 63.89 | 63.09 | 63.54 | 11,597 | +0.89(+1.43%) |
Feb 24, 2023 | 62.85 | 62.85 | 61.82 | 62.64 | 87,667 | -1.34(-2.10%) |
Feb 23, 2023 | 64.74 | 64.74 | 63.00 | 63.98 | 23,403 | -0.07(-0.11%) |
Feb 22, 2023 | 64.31 | 64.55 | 63.58 | 64.05 | 19,578 | -0.44(-0.68%) |
Feb 21, 2023 | 65.64 | 66.08 | 64.45 | 64.49 | 15,409 | -0.76(-1.16%) |
Feb 17, 2023 | 65.25 | 65.60 | 65.12 | 65.25 | 35,297 | -0.85(-1.28%) |
Feb 16, 2023 | 64.88 | 66.63 | 64.88 | 66.09 | 26,828 | +0.61(+0.93%) |
Feb 15, 2023 | 64.55 | 65.48 | 63.82 | 65.48 | 27,038 | +0.55(+0.85%) |
Feb 14, 2023 | 63.68 | 65.15 | 63.68 | 64.93 | 53,773 | +0.94(+1.47%) |
Feb 13, 2023 | 63.23 | 63.99 | 62.94 | 63.98 | 23,466 | +0.74(+1.17%) |
Feb 10, 2023 | 62.81 | 63.30 | 62.58 | 63.25 | 21,367 | +0.13(+0.20%) |
Feb 09, 2023 | 64.84 | 64.84 | 63.02 | 63.12 | 22,420 | -1.09(-1.69%) |
Feb 08, 2023 | 64.16 | 64.58 | 64.01 | 64.21 | 24,779 | -0.37(-0.57%) |
Feb 07, 2023 | 64.70 | 64.95 | 63.75 | 64.58 | 61,174 | -0.11(-0.17%) |
Feb 06, 2023 | 65.25 | 65.25 | 64.07 | 64.68 | 45,637 | -1.25(-1.90%) |
Feb 03, 2023 | 66.08 | 67.21 | 65.88 | 65.94 | 81,896 | -0.03(-0.04%) |
Feb 02, 2023 | 66.84 | 66.84 | 65.26 | 65.97 | 64,619 | -0.94(-1.41%) |
Feb 01, 2023 | 65.25 | 67.10 | 64.96 | 66.91 | 132,083 | +0.85(+1.29%) |
Jan 31, 2023 | 65.25 | 66.05 | 65.01 | 66.05 | 44,066 | +0.79(+1.21%) |
Jan 30, 2023 | 65.63 | 65.95 | 65.27 | 65.27 | 30,625 | -0.74(-1.12%) |
Jan 27, 2023 | 66.69 | 66.69 | 65.52 | 66.01 | 120,095 | -0.80(-1.19%) |
Jan 26, 2023 | 65.12 | 66.80 | 64.90 | 66.80 | 29,822 | +2.10(+3.25%) |
Jan 25, 2023 | 63.55 | 64.70 | 63.33 | 64.70 | 28,780 | +0.99(+1.55%) |
Jan 24, 2023 | 63.50 | 63.92 | 62.73 | 63.71 | 14,952 | +0.16(+0.24%) |
Jan 23, 2023 | 63.89 | 63.92 | 63.29 | 63.56 | 42,742 | -0.18(-0.29%) |
Jan 20, 2023 | 62.89 | 63.74 | 62.31 | 63.74 | 30,583 | +1.16(+1.85%) |
Jan 19, 2023 | 62.64 | 62.96 | 61.95 | 62.59 | 33,657 | -0.11(-0.17%) |
Jan 18, 2023 | 63.62 | 64.46 | 62.69 | 62.69 | 24,107 | -0.38(-0.60%) |
Jan 17, 2023 | 63.79 | 64.00 | 62.84 | 63.07 | 35,301 | -0.72(-1.13%) |
Jan 13, 2023 | 63.12 | 63.79 | 62.94 | 63.79 | 28,395 | +0.48(+0.75%) |
Jan 12, 2023 | 62.44 | 63.31 | 62.08 | 63.31 | 51,289 | +1.25(+2.02%) |
Jan 11, 2023 | 61.92 | 62.06 | 61.28 | 62.06 | 82,632 | +0.65(+1.06%) |
Jan 10, 2023 | 59.66 | 61.41 | 59.37 | 61.41 | 36,666 | +2.22(+3.76%) |
Jan 09, 2023 | 60.24 | 60.24 | 59.14 | 59.19 | 40,352 | -0.31(-0.52%) |
Jan 06, 2023 | 58.48 | 59.81 | 58.45 | 59.50 | 27,971 | +2.10(+3.66%) |
Jan 05, 2023 | 56.19 | 57.59 | 56.19 | 57.40 | 71,081 | +1.02(+1.81%) |
Jan 04, 2023 | 56.06 | 56.40 | 55.32 | 56.38 | 21,541 | +1.06(+1.91%) |
Jan 03, 2023 | 56.04 | 56.64 | 55.16 | 55.32 | 75,462 | -0.87(-1.56%) |
Dec 30, 2022 | 56.09 | 56.47 | 55.85 | 56.19 | 13,444 | -0.27(-0.48%) |
Dec 29, 2022 | 56.44 | 56.77 | 56.43 | 56.46 | 20,157 | +0.21(+0.38%) |
Dec 28, 2022 | 57.20 | 57.49 | 56.20 | 56.25 | 27,418 | -1.02(-1.78%) |
Dec 27, 2022 | 56.74 | 57.62 | 56.74 | 57.27 | 21,868 | +0.51(+0.91%) |
Dec 23, 2022 | 57.10 | 57.10 | 56.43 | 56.76 | 107,676 | +0.02(+0.03%) |
Dec 22, 2022 | 56.69 | 56.74 | 55.54 | 56.74 | 56,775 | -0.21(-0.38%) |
Dec 21, 2022 | 56.35 | 57.09 | 56.16 | 56.95 | 44,222 | +1.27(+2.29%) |
Dec 20, 2022 | 55.21 | 56.33 | 55.18 | 55.68 | 45,750 | +1.20(+2.21%) |
Dec 19, 2022 | 55.13 | 55.39 | 54.31 | 54.47 | 24,381 | -0.41(-0.75%) |
Dec 16, 2022 | 54.63 | 55.05 | 54.05 | 54.88 | 52,521 | -0.20(-0.37%) |
Dec 15, 2022 | 56.02 | 56.16 | 54.94 | 55.09 | 21,789 | -1.60(-2.82%) |
Dec 14, 2022 | 57.24 | 57.24 | 56.09 | 56.69 | 206,934 | -0.60(-1.05%) |
Dec 13, 2022 | 58.51 | 58.53 | 57.11 | 57.29 | 20,709 | +0.46(+0.81%) |
Dec 12, 2022 | 56.56 | 56.94 | 55.98 | 56.83 | 32,410 | -0.33(-0.58%) |
Dec 09, 2022 | 57.80 | 58.31 | 57.09 | 57.16 | 28,820 | -0.55(-0.96%) |
Dec 08, 2022 | 57.69 | 58.67 | 57.57 | 57.71 | 30,991 | +0.37(+0.64%) |
Dec 07, 2022 | 58.18 | 58.18 | 57.19 | 57.34 | 16,589 | -0.79(-1.35%) |
Dec 06, 2022 | 57.40 | 58.32 | 57.34 | 58.13 | 107,379 | +0.82(+1.44%) |
Dec 05, 2022 | 58.81 | 58.85 | 57.30 | 57.31 | 142,174 | -1.26(-2.15%) |
Dec 02, 2022 | 56.96 | 58.68 | 56.96 | 58.56 | 35,157 | +0.89(+1.54%) |
Dec 01, 2022 | 58.35 | 58.35 | 57.34 | 57.68 | 49,394 | -0.56(-0.97%) |
Nov 30, 2022 | 56.69 | 58.24 | 56.43 | 58.24 | 207,677 | +1.71(+3.03%) |
Nov 29, 2022 | 55.57 | 56.88 | 55.57 | 56.53 | 17,726 | +1.56(+2.83%) |
Nov 28, 2022 | 55.14 | 55.81 | 54.77 | 54.97 | 15,068 | -1.05(-1.87%) |
Nov 25, 2022 | 55.92 | 56.39 | 55.86 | 56.02 | 6,700 | +0.09(+0.17%) |
Nov 23, 2022 | 55.96 | 56.02 | 55.30 | 55.93 | 16,990 | -0.07(-0.13%) |
Nov 22, 2022 | 55.35 | 56.04 | 55.35 | 56.00 | 31,735 | +1.26(+2.30%) |
Nov 21, 2022 | 53.44 | 54.81 | 53.27 | 54.75 | 18,476 | +0.41(+0.75%) |
Nov 18, 2022 | 54.65 | 54.90 | 53.99 | 54.34 | 16,295 | -0.30(-0.54%) |
Nov 17, 2022 | 54.07 | 54.64 | 53.22 | 54.63 | 20,399 | -0.10(-0.19%) |
Nov 16, 2022 | 54.73 | 55.16 | 54.40 | 54.74 | 21,184 | -0.92(-1.66%) |
Nov 15, 2022 | 56.34 | 56.34 | 55.42 | 55.66 | 24,389 | +0.38(+0.69%) |
Nov 14, 2022 | 54.08 | 55.75 | 54.07 | 55.28 | 40,246 | +0.55(+1.00%) |
Nov 11, 2022 | 53.60 | 55.47 | 53.60 | 54.74 | 40,187 | +2.39(+4.57%) |
Nov 10, 2022 | 52.57 | 52.57 | 51.61 | 52.34 | 9,468 | +1.50(+2.95%) |
Nov 09, 2022 | 51.86 | 52.36 | 50.70 | 50.84 | 17,357 | -1.33(-2.55%) |
Nov 08, 2022 | 52.41 | 52.72 | 51.48 | 52.18 | 17,395 | +0.75(+1.46%) |
Nov 07, 2022 | 52.01 | 52.01 | 51.17 | 51.43 | 35,612 | -1.08(-2.06%) |
Nov 04, 2022 | 50.84 | 52.65 | 50.84 | 52.51 | 90,661 | +3.86(+7.94%) |
Nov 03, 2022 | 47.70 | 48.83 | 47.66 | 48.64 | 38,684 | +0.71(+1.49%) |
Nov 02, 2022 | 49.77 | 49.96 | 47.93 | 47.93 | 33,399 | -2.43(-4.83%) |
Nov 01, 2022 | 50.22 | 50.55 | 49.71 | 50.36 | 14,700 | +1.24(+2.52%) |
Oct 31, 2022 | 48.33 | 49.27 | 48.33 | 49.13 | 10,532 | +0.47(+0.97%) |
Oct 28, 2022 | 49.22 | 49.22 | 48.02 | 48.65 | 32,582 | -1.20(-2.41%) |
Oct 27, 2022 | 50.26 | 50.26 | 49.58 | 49.86 | 24,273 | -0.63(-1.25%) |
Oct 26, 2022 | 50.00 | 51.38 | 49.73 | 50.48 | 55,648 | +0.77(+1.54%) |
Oct 25, 2022 | 49.01 | 49.89 | 48.78 | 49.72 | 15,477 | +0.11(+0.22%) |
Oct 24, 2022 | 50.30 | 50.30 | 49.50 | 49.61 | 22,335 | -1.19(-2.35%) |
Oct 21, 2022 | 48.16 | 50.95 | 48.16 | 50.80 | 45,293 | +2.55(+5.29%) |
Oct 20, 2022 | 47.15 | 49.19 | 47.15 | 48.25 | 22,480 | +0.79(+1.68%) |
Oct 19, 2022 | 47.95 | 47.95 | 47.29 | 47.45 | 11,873 | -0.68(-1.42%) |
Oct 18, 2022 | 48.51 | 48.65 | 47.44 | 48.14 | 23,126 | +0.68(+1.44%) |
Oct 17, 2022 | 47.30 | 47.79 | 47.24 | 47.45 | 22,142 | +1.29(+2.80%) |
Oct 14, 2022 | 48.43 | 48.43 | 46.13 | 46.16 | 28,967 | -2.12(-4.39%) |
Oct 13, 2022 | 46.05 | 48.49 | 46.05 | 48.27 | 16,640 | +1.16(+2.45%) |
Oct 12, 2022 | 47.12 | 47.37 | 46.70 | 47.12 | 33,927 | -0.21(-0.45%) |
Oct 11, 2022 | 47.25 | 48.18 | 46.96 | 47.33 | 47,419 | -0.43(-0.89%) |
Oct 10, 2022 | 47.74 | 48.01 | 47.33 | 47.76 | 47,502 | +0.52(+1.10%) |
Oct 07, 2022 | 47.67 | 48.00 | 47.03 | 47.24 | 8,690 | -0.48(-1.01%) |
Oct 06, 2022 | 47.92 | 48.52 | 47.63 | 47.72 | 18,964 | -0.83(-1.71%) |
Oct 05, 2022 | 48.13 | 48.80 | 47.70 | 48.55 | 10,171 | -0.30(-0.62%) |
Oct 04, 2022 | 47.81 | 48.86 | 47.62 | 48.86 | 28,031 | +1.96(+4.18%) |
Oct 03, 2022 | 45.29 | 47.03 | 45.29 | 46.90 | 38,698 | +2.75(+6.24%) |
Sep 30, 2022 | 43.64 | 44.94 | 43.48 | 44.14 | 18,809 | +0.09(+0.21%) |
Sep 29, 2022 | 44.54 | 44.54 | 43.49 | 44.05 | 34,987 | -0.80(-1.77%) |
Sep 28, 2022 | 43.77 | 45.01 | 43.77 | 44.84 | 24,456 | +0.89(+2.02%) |
Sep 27, 2022 | 43.79 | 44.42 | 43.50 | 43.96 | 10,293 | +0.90(+2.08%) |
Sep 26, 2022 | 43.50 | 44.31 | 43.03 | 43.06 | 19,585 | -1.06(-2.41%) |
Sep 23, 2022 | 44.70 | 44.70 | 43.56 | 44.12 | 15,089 | -2.05(-4.44%) |
Sep 22, 2022 | 46.47 | 46.88 | 46.00 | 46.18 | 112,359 | +0.30(+0.66%) |
Sep 21, 2022 | 47.01 | 47.36 | 45.87 | 45.87 | 76,637 | -0.91(-1.94%) |
Sep 20, 2022 | 47.11 | 47.11 | 46.44 | 46.78 | 8,922 | -1.10(-2.30%) |
Sep 19, 2022 | 45.81 | 47.88 | 45.81 | 47.88 | 20,035 | +1.45(+3.13%) |
Sep 16, 2022 | 46.07 | 46.73 | 46.00 | 46.43 | 15,535 | -0.33(-0.71%) |
Sep 15, 2022 | 46.94 | 47.52 | 46.60 | 46.76 | 14,011 | -0.33(-0.71%) |
Sep 14, 2022 | 48.41 | 48.41 | 46.67 | 47.09 | 82,778 | -2.07(-4.21%) |
Sep 13, 2022 | 49.88 | 50.51 | 48.96 | 49.16 | 10,927 | -2.13(-4.15%) |
Sep 12, 2022 | 51.74 | 52.00 | 51.11 | 51.29 | 25,017 | +0.13(+0.25%) |
Sep 09, 2022 | 49.59 | 51.18 | 49.59 | 51.16 | 46,117 | +2.42(+4.97%) |
Sep 08, 2022 | 47.91 | 48.89 | 47.80 | 48.74 | 46,125 | +0.43(+0.90%) |
Sep 07, 2022 | 47.27 | 48.36 | 46.89 | 48.30 | 14,561 | +0.37(+0.77%) |
Sep 06, 2022 | 48.04 | 48.52 | 47.60 | 47.93 | 33,927 | +0.27(+0.56%) |
Sep 02, 2022 | 48.14 | 48.78 | 47.55 | 47.66 | 57,726 | +0.23(+0.49%) |
Sep 01, 2022 | 48.08 | 48.08 | 46.80 | 47.43 | 20,901 | -1.47(-3.01%) |
Aug 31, 2022 | 49.50 | 49.62 | 48.79 | 48.90 | 21,735 | -0.82(-1.65%) |
Aug 30, 2022 | 51.21 | 51.21 | 49.54 | 49.73 | 22,613 | -1.98(-3.83%) |
Aug 29, 2022 | 51.22 | 52.35 | 51.22 | 51.70 | 17,942 | -0.05(-0.09%) |
Aug 26, 2022 | 53.16 | 53.16 | 51.75 | 51.75 | 12,519 | -1.03(-1.94%) |
Aug 25, 2022 | 51.55 | 52.80 | 51.55 | 52.78 | 34,076 | +1.58(+3.09%) |
Aug 24, 2022 | 50.94 | 51.33 | 50.72 | 51.20 | 12,786 | -0.36(-0.70%) |
Aug 23, 2022 | 50.20 | 51.84 | 50.20 | 51.56 | 39,811 | +1.79(+3.60%) |
Aug 22, 2022 | 49.87 | 50.20 | 49.55 | 49.76 | 82,026 | -0.91(-1.79%) |
Aug 19, 2022 | 51.22 | 51.22 | 50.54 | 50.67 | 71,965 | -1.36(-2.61%) |
Aug 18, 2022 | 51.99 | 52.12 | 51.85 | 52.03 | 13,480 | +0.33(+0.64%) |
Aug 17, 2022 | 51.78 | 52.09 | 51.48 | 51.70 | 36,548 | -1.07(-2.03%) |
Aug 16, 2022 | 52.73 | 53.07 | 52.62 | 52.77 | 22,047 | +0.60(+1.15%) |
Aug 15, 2022 | 51.85 | 52.17 | 51.24 | 52.17 | 35,867 | -0.84(-1.59%) |
Aug 12, 2022 | 52.23 | 53.08 | 52.23 | 53.01 | 13,187 | +0.74(+1.41%) |
Aug 11, 2022 | 52.31 | 53.31 | 52.19 | 52.27 | 27,529 | +0.41(+0.78%) |
Aug 10, 2022 | 51.72 | 51.96 | 51.38 | 51.86 | 14,699 | +1.13(+2.22%) |
Aug 09, 2022 | 50.43 | 50.73 | 50.03 | 50.73 | 11,191 | +0.70(+1.40%) |
Aug 08, 2022 | 50.45 | 50.84 | 49.71 | 50.03 | 11,652 | +0.37(+0.74%) |
Aug 05, 2022 | 48.29 | 50.12 | 48.29 | 49.66 | 10,315 | +0.92(+1.88%) |
Aug 04, 2022 | 48.31 | 49.29 | 48.31 | 48.75 | 33,514 | +0.57(+1.19%) |
Aug 03, 2022 | 48.30 | 48.64 | 47.98 | 48.17 | 33,875 | -0.51(-1.04%) |
Aug 02, 2022 | 48.88 | 49.28 | 47.87 | 48.68 | 28,108 | -0.66(-1.33%) |
Aug 01, 2022 | 49.49 | 49.59 | 48.94 | 49.34 | 18,029 | -0.55(-1.11%) |
Jul 29, 2022 | 48.97 | 49.96 | 48.63 | 49.89 | 15,157 | +1.27(+2.60%) |
Jul 28, 2022 | 48.42 | 48.66 | 47.89 | 48.63 | 23,479 | +0.66(+1.37%) |
Jul 27, 2022 | 46.80 | 48.08 | 46.55 | 47.97 | 15,995 | +1.21(+2.59%) |
Jul 26, 2022 | 46.69 | 46.90 | 46.41 | 46.76 | 10,053 | -0.10(-0.22%) |
Jul 25, 2022 | 46.13 | 46.99 | 46.13 | 46.86 | 25,997 | +1.41(+3.11%) |
Jul 22, 2022 | 46.92 | 47.19 | 45.21 | 45.45 | 31,775 | -1.01(-2.17%) |
Jul 21, 2022 | 45.71 | 46.45 | 45.27 | 46.45 | 8,926 | +0.67(+1.47%) |
Jul 20, 2022 | 45.82 | 45.82 | 45.28 | 45.78 | 20,535 | -0.06(-0.14%) |
Jul 19, 2022 | 44.94 | 45.96 | 44.94 | 45.84 | 19,078 | +1.18(+2.65%) |
Jul 18, 2022 | 44.81 | 45.46 | 44.56 | 44.66 | 17,730 | +0.71(+1.62%) |
Jul 15, 2022 | 43.50 | 43.99 | 42.87 | 43.95 | 22,250 | +0.81(+1.89%) |
Jul 14, 2022 | 43.58 | 43.58 | 42.68 | 43.13 | 23,126 | -1.92(-4.27%) |
Jul 13, 2022 | 43.88 | 45.23 | 43.88 | 45.06 | 17,932 | +0.62(+1.39%) |
Jul 12, 2022 | 43.86 | 45.04 | 43.86 | 44.44 | 103,232 | -0.04(-0.08%) |
Jul 11, 2022 | 44.57 | 44.83 | 44.29 | 44.48 | 25,231 | -0.84(-1.86%) |
Jul 08, 2022 | 45.78 | 45.80 | 44.98 | 45.32 | 36,803 | -0.31(-0.67%) |
Jul 07, 2022 | 45.13 | 46.11 | 45.13 | 45.62 | 31,411 | +1.89(+4.31%) |
Jul 06, 2022 | 43.64 | 43.97 | 42.72 | 43.74 | 21,259 | -0.21(-0.48%) |
Jul 05, 2022 | 43.79 | 43.95 | 42.86 | 43.95 | 47,228 | -1.53(-3.35%) |
Jul 01, 2022 | 45.05 | 45.79 | 44.19 | 45.47 | 32,286 | -0.26(-0.57%) |
Jun 30, 2022 | 45.60 | 46.28 | 45.10 | 45.73 | 61,300 | -1.17(-2.50%) |
Jun 29, 2022 | 47.68 | 47.68 | 46.34 | 46.91 | 27,794 | -0.65(-1.36%) |
Jun 28, 2022 | 48.45 | 48.85 | 47.35 | 47.55 | 34,971 | -0.34(-0.71%) |
Jun 27, 2022 | 47.96 | 48.33 | 47.50 | 47.90 | 18,718 | +0.51(+1.07%) |
Jun 24, 2022 | 46.14 | 47.39 | 45.98 | 47.39 | 58,016 | +1.64(+3.58%) |
Jun 23, 2022 | 46.90 | 46.90 | 45.12 | 45.75 | 67,274 | -1.10(-2.35%) |
Jun 22, 2022 | 46.92 | 47.34 | 46.38 | 46.85 | 42,889 | -1.89(-3.87%) |
Jun 21, 2022 | 49.17 | 49.49 | 48.70 | 48.74 | 24,190 | +0.10(+0.21%) |
Jun 17, 2022 | 49.10 | 49.35 | 48.06 | 48.64 | 26,119 | -0.51(-1.03%) |
Jun 16, 2022 | 50.38 | 50.38 | 48.79 | 49.14 | 41,367 | -2.34(-4.54%) |
Jun 15, 2022 | 51.19 | 51.99 | 50.42 | 51.48 | 36,148 | +0.97(+1.92%) |
Jun 14, 2022 | 51.20 | 51.33 | 50.20 | 50.51 | 45,611 | -0.43(-0.83%) |
Jun 13, 2022 | 52.05 | 52.05 | 50.47 | 50.94 | 64,429 | -3.01(-5.59%) |
Jun 10, 2022 | 53.76 | 54.27 | 53.43 | 53.95 | 38,788 | -1.31(-2.38%) |
Jun 09, 2022 | 56.93 | 56.97 | 55.26 | 55.26 | 55,919 | -2.59(-4.47%) |
Jun 08, 2022 | 59.44 | 59.50 | 57.62 | 57.85 | 79,300 | -2.48(-4.11%) |
Jun 07, 2022 | 58.90 | 60.33 | 58.90 | 60.33 | 71,296 | +1.15(+1.94%) |
Jun 06, 2022 | 59.05 | 59.36 | 58.67 | 59.18 | 26,953 | +0.53(+0.90%) |
Jun 03, 2022 | 58.92 | 59.08 | 58.30 | 58.66 | 90,772 | -0.82(-1.38%) |
Jun 02, 2022 | 58.73 | 59.65 | 58.73 | 59.48 | 78,017 | +1.41(+2.44%) |
Jun 01, 2022 | 58.32 | 58.59 | 57.16 | 58.06 | 44,950 | -0.03(-0.05%) |
May 31, 2022 | 59.45 | 59.45 | 58.00 | 58.09 | 54,427 | -1.37(-2.30%) |
May 27, 2022 | 58.63 | 59.47 | 58.55 | 59.46 | 27,880 | +1.34(+2.31%) |
May 26, 2022 | 56.85 | 58.33 | 56.68 | 58.12 | 24,656 | +1.56(+2.76%) |
May 25, 2022 | 55.53 | 56.69 | 55.37 | 56.56 | 38,258 | +0.79(+1.41%) |
May 24, 2022 | 55.35 | 55.93 | 54.72 | 55.77 | 28,084 | -0.14(-0.25%) |
May 23, 2022 | 55.24 | 56.11 | 54.96 | 55.91 | 30,701 | +1.93(+3.58%) |
May 20, 2022 | 54.53 | 54.61 | 52.86 | 53.98 | 24,461 | +0.51(+0.95%) |
May 19, 2022 | 52.56 | 54.04 | 52.56 | 53.47 | 33,518 | +0.78(+1.47%) |
May 18, 2022 | 54.02 | 54.50 | 52.49 | 52.69 | 55,135 | -2.01(-3.67%) |
May 17, 2022 | 54.49 | 54.79 | 53.99 | 54.70 | 41,430 | +1.86(+3.52%) |
May 16, 2022 | 52.71 | 53.26 | 52.56 | 52.84 | 43,174 | +0.45(+0.86%) |
May 13, 2022 | 51.96 | 53.16 | 51.96 | 52.39 | 53,829 | +1.08(+2.11%) |
May 12, 2022 | 50.69 | 51.86 | 50.35 | 51.31 | 38,362 | -0.61(-1.18%) |
May 11, 2022 | 52.59 | 53.69 | 51.90 | 51.92 | 117,941 | -0.07(-0.14%) |
May 10, 2022 | 53.05 | 53.05 | 51.20 | 51.99 | 79,037 | -0.49(-0.93%) |
May 09, 2022 | 53.40 | 53.62 | 52.23 | 52.48 | 107,838 | -2.27(-4.15%) |
May 06, 2022 | 55.19 | 55.42 | 53.58 | 54.76 | 85,431 | -0.79(-1.43%) |
May 05, 2022 | 58.36 | 58.65 | 54.88 | 55.55 | 62,649 | -3.47(-5.87%) |
May 04, 2022 | 57.49 | 59.07 | 56.66 | 59.02 | 59,285 | +0.99(+1.70%) |
May 03, 2022 | 57.00 | 58.30 | 57.00 | 58.03 | 49,788 | +1.27(+2.23%) |