Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.42 | 47.14 | 46.42 | 47.03 | 226,336 | +0.52(+1.12%) |
Apr 27, 2023 | 45.97 | 46.55 | 45.81 | 46.51 | 214,701 | +0.77(+1.68%) |
Apr 26, 2023 | 46.03 | 46.27 | 45.64 | 45.74 | 395,612 | -0.41(-0.90%) |
Apr 25, 2023 | 46.86 | 46.86 | 46.16 | 46.16 | 249,587 | -1.14(-2.42%) |
Apr 24, 2023 | 47.26 | 47.53 | 47.09 | 47.30 | 152,372 | +0.02(+0.04%) |
Apr 21, 2023 | 47.47 | 47.47 | 46.98 | 47.28 | 852,700 | -0.09(-0.19%) |
Apr 20, 2023 | 47.36 | 47.59 | 47.15 | 47.37 | 178,206 | -0.29(-0.60%) |
Apr 19, 2023 | 47.26 | 47.73 | 47.16 | 47.65 | 176,448 | +0.15(+0.31%) |
Apr 18, 2023 | 47.86 | 47.88 | 47.27 | 47.50 | 223,814 | -0.12(-0.25%) |
Apr 17, 2023 | 47.31 | 47.66 | 47.24 | 47.62 | 191,000 | +0.37(+0.79%) |
Apr 14, 2023 | 47.63 | 47.94 | 46.98 | 47.25 | 243,225 | -0.36(-0.77%) |
Apr 13, 2023 | 47.40 | 47.72 | 47.20 | 47.61 | 192,190 | +0.40(+0.86%) |
Apr 12, 2023 | 47.95 | 48.03 | 47.15 | 47.21 | 253,387 | -0.36(-0.77%) |
Apr 11, 2023 | 47.30 | 47.79 | 47.28 | 47.57 | 281,576 | +0.39(+0.84%) |
Apr 10, 2023 | 46.48 | 47.18 | 46.42 | 47.18 | 323,524 | +0.60(+1.29%) |
Apr 06, 2023 | 46.56 | 46.76 | 46.32 | 46.58 | 253,686 | +0.01(+0.02%) |
Apr 05, 2023 | 46.85 | 46.85 | 46.35 | 46.57 | 224,636 | -0.47(-1.01%) |
Apr 04, 2023 | 48.04 | 48.04 | 46.79 | 47.04 | 208,253 | -0.88(-1.83%) |
Apr 03, 2023 | 48.07 | 48.20 | 47.50 | 47.92 | 241,714 | -0.02(-0.04%) |
Mar 31, 2023 | 47.46 | 47.99 | 47.42 | 47.94 | 229,941 | +0.87(+1.84%) |
Mar 30, 2023 | 47.44 | 47.51 | 46.96 | 47.07 | 232,251 | +0.09(+0.19%) |
Mar 29, 2023 | 46.97 | 47.04 | 46.62 | 46.98 | 1,391,601 | +0.45(+0.97%) |
Mar 28, 2023 | 46.30 | 46.75 | 46.28 | 46.53 | 133,290 | +0.09(+0.19%) |
Mar 27, 2023 | 46.51 | 46.67 | 46.13 | 46.44 | 375,219 | +0.51(+1.12%) |
Mar 24, 2023 | 45.14 | 45.94 | 44.82 | 45.93 | 371,637 | +0.41(+0.91%) |
Mar 23, 2023 | 46.25 | 46.63 | 45.14 | 45.51 | 212,446 | -0.33(-0.71%) |
Mar 22, 2023 | 47.07 | 47.21 | 45.84 | 45.84 | 149,432 | -1.24(-2.64%) |
Mar 21, 2023 | 47.03 | 47.31 | 46.87 | 47.08 | 219,295 | +0.82(+1.78%) |
Mar 20, 2023 | 45.95 | 46.76 | 45.94 | 46.26 | 263,547 | +0.56(+1.23%) |
Mar 17, 2023 | 46.45 | 46.45 | 45.54 | 45.70 | 231,619 | -1.20(-2.55%) |
Mar 16, 2023 | 45.83 | 47.09 | 45.48 | 46.89 | 332,845 | +0.67(+1.44%) |
Mar 15, 2023 | 45.98 | 46.27 | 45.45 | 46.23 | 470,519 | -0.90(-1.92%) |
Mar 14, 2023 | 47.59 | 47.84 | 46.65 | 47.13 | 198,238 | +0.79(+1.70%) |
Mar 13, 2023 | 46.42 | 47.15 | 45.95 | 46.34 | 430,523 | -1.04(-2.20%) |
Mar 10, 2023 | 48.43 | 48.46 | 46.95 | 47.39 | 392,403 | -1.30(-2.66%) |
Mar 09, 2023 | 50.13 | 50.13 | 48.64 | 48.68 | 219,628 | -1.23(-2.46%) |
Mar 08, 2023 | 49.93 | 50.14 | 49.58 | 49.91 | 219,433 | +0.07(+0.14%) |
Mar 07, 2023 | 50.48 | 50.51 | 49.72 | 49.84 | 188,599 | -0.57(-1.13%) |
Mar 06, 2023 | 51.33 | 51.33 | 50.26 | 50.41 | 159,808 | -0.90(-1.76%) |
Mar 03, 2023 | 50.96 | 51.36 | 50.62 | 51.31 | 157,513 | +0.65(+1.28%) |
Mar 02, 2023 | 50.05 | 50.76 | 49.91 | 50.67 | 135,089 | +0.23(+0.45%) |
Mar 01, 2023 | 50.30 | 50.54 | 50.12 | 50.44 | 149,001 | +0.23(+0.45%) |
Feb 28, 2023 | 50.45 | 50.74 | 50.21 | 50.21 | 159,515 | -0.15(-0.29%) |
Feb 27, 2023 | 50.60 | 50.89 | 50.24 | 50.36 | 160,139 | +0.22(+0.43%) |
Feb 24, 2023 | 49.90 | 50.24 | 49.68 | 50.14 | 213,783 | -0.39(-0.78%) |
Feb 23, 2023 | 50.57 | 50.77 | 49.90 | 50.54 | 174,234 | +0.28(+0.57%) |
Feb 22, 2023 | 50.20 | 50.55 | 50.04 | 50.25 | 277,122 | +0.18(+0.35%) |
Feb 21, 2023 | 50.88 | 51.02 | 50.05 | 50.08 | 275,494 | -1.40(-2.73%) |
Feb 17, 2023 | 51.34 | 51.55 | 51.05 | 51.48 | 196,192 | +0.00(+0.00%) |
Feb 16, 2023 | 51.34 | 51.97 | 51.11 | 51.48 | 141,514 | -0.32(-0.63%) |
Feb 15, 2023 | 51.07 | 51.84 | 50.91 | 51.80 | 264,387 | +0.53(+1.03%) |
Feb 14, 2023 | 51.09 | 51.65 | 50.79 | 51.27 | 211,458 | -0.17(-0.32%) |
Feb 13, 2023 | 50.83 | 51.44 | 50.57 | 51.44 | 167,787 | +0.72(+1.41%) |
Feb 10, 2023 | 50.48 | 50.81 | 50.35 | 50.72 | 183,908 | +0.04(+0.08%) |
Feb 09, 2023 | 51.78 | 51.92 | 50.60 | 50.69 | 279,346 | -0.72(-1.39%) |
Feb 08, 2023 | 51.75 | 51.91 | 51.26 | 51.40 | 200,033 | -0.59(-1.13%) |
Feb 07, 2023 | 51.48 | 52.15 | 51.14 | 51.99 | 167,784 | +0.36(+0.70%) |
Feb 06, 2023 | 51.90 | 52.05 | 51.38 | 51.63 | 286,963 | -0.67(-1.28%) |
Feb 03, 2023 | 52.20 | 52.75 | 52.15 | 52.30 | 189,081 | -0.37(-0.71%) |
Feb 02, 2023 | 52.17 | 52.88 | 52.05 | 52.67 | 263,599 | +0.86(+1.67%) |
Feb 01, 2023 | 50.86 | 52.13 | 50.65 | 51.80 | 211,803 | +0.79(+1.54%) |
Jan 31, 2023 | 49.84 | 51.02 | 49.84 | 51.02 | 268,629 | +1.34(+2.69%) |
Jan 30, 2023 | 49.81 | 50.23 | 49.68 | 49.68 | 142,757 | -0.56(-1.11%) |
Jan 27, 2023 | 49.90 | 50.40 | 49.81 | 50.24 | 127,212 | +0.25(+0.49%) |
Jan 26, 2023 | 50.01 | 50.08 | 49.46 | 50.00 | 194,814 | +0.34(+0.69%) |
Jan 25, 2023 | 49.05 | 49.68 | 48.83 | 49.65 | 326,977 | +0.23(+0.46%) |
Jan 24, 2023 | 49.40 | 49.66 | 49.12 | 49.43 | 209,091 | -0.24(-0.47%) |
Jan 23, 2023 | 49.27 | 49.87 | 49.09 | 49.66 | 240,799 | +0.60(+1.22%) |
Jan 20, 2023 | 48.41 | 49.07 | 48.11 | 49.06 | 157,826 | +0.89(+1.86%) |
Jan 19, 2023 | 48.35 | 48.44 | 47.92 | 48.17 | 223,549 | -0.45(-0.93%) |
Jan 18, 2023 | 49.60 | 49.79 | 48.61 | 48.62 | 204,846 | -0.75(-1.51%) |
Jan 17, 2023 | 49.41 | 49.60 | 49.26 | 49.37 | 261,129 | -0.05(-0.10%) |
Jan 13, 2023 | 48.89 | 49.50 | 48.79 | 49.42 | 141,899 | +0.22(+0.44%) |
Jan 12, 2023 | 48.91 | 49.23 | 48.45 | 49.20 | 185,750 | +0.59(+1.21%) |
Jan 11, 2023 | 48.19 | 48.61 | 48.19 | 48.61 | 185,876 | +0.65(+1.35%) |
Jan 10, 2023 | 47.32 | 48.00 | 47.19 | 47.96 | 183,442 | +0.63(+1.33%) |
Jan 09, 2023 | 47.55 | 47.92 | 47.34 | 47.34 | 200,285 | +0.07(+0.15%) |
Jan 06, 2023 | 46.54 | 47.33 | 46.40 | 47.27 | 195,084 | +1.15(+2.49%) |
Jan 05, 2023 | 46.29 | 46.30 | 45.80 | 46.12 | 233,250 | -0.39(-0.84%) |
Jan 04, 2023 | 46.15 | 46.77 | 46.15 | 46.51 | 175,464 | +0.67(+1.46%) |
Jan 03, 2023 | 46.26 | 46.60 | 45.48 | 45.84 | 384,828 | -0.04(-0.09%) |
Dec 30, 2022 | 45.64 | 45.99 | 45.55 | 45.88 | 305,438 | -0.22(-0.47%) |
Dec 29, 2022 | 45.39 | 46.18 | 45.39 | 46.10 | 189,756 | +1.03(+2.29%) |
Dec 28, 2022 | 45.89 | 46.05 | 45.07 | 45.07 | 305,409 | -0.83(-1.82%) |
Dec 27, 2022 | 45.94 | 46.10 | 45.63 | 45.90 | 193,845 | -0.05(-0.11%) |
Dec 23, 2022 | 45.58 | 45.95 | 45.35 | 45.95 | 274,983 | +0.39(+0.86%) |
Dec 22, 2022 | 45.87 | 45.87 | 44.77 | 45.56 | 250,208 | -0.58(-1.26%) |
Dec 21, 2022 | 45.78 | 46.30 | 45.78 | 46.14 | 347,139 | +0.77(+1.69%) |
Dec 20, 2022 | 45.16 | 45.62 | 45.03 | 45.37 | 409,740 | +0.19(+0.41%) |
Dec 19, 2022 | 45.66 | 45.76 | 45.02 | 45.19 | 274,359 | -0.52(-1.14%) |
Dec 16, 2022 | 45.66 | 45.81 | 45.33 | 45.71 | 322,570 | -0.38(-0.83%) |
Dec 15, 2022 | 46.72 | 46.72 | 46.02 | 46.09 | 448,447 | -1.16(-2.45%) |
Dec 14, 2022 | 47.48 | 47.86 | 46.89 | 47.25 | 288,735 | -0.23(-0.48%) |
Dec 13, 2022 | 48.56 | 48.76 | 47.25 | 47.47 | 297,279 | +0.25(+0.52%) |
Dec 12, 2022 | 46.84 | 47.26 | 46.54 | 47.23 | 617,945 | +0.56(+1.20%) |
Dec 09, 2022 | 47.05 | 47.19 | 46.67 | 46.67 | 204,744 | -0.54(-1.14%) |
Dec 08, 2022 | 47.15 | 47.54 | 46.94 | 47.21 | 243,700 | +0.34(+0.73%) |
Dec 07, 2022 | 47.09 | 47.35 | 46.82 | 46.86 | 220,902 | -0.25(-0.54%) |
Dec 06, 2022 | 47.64 | 47.68 | 46.89 | 47.12 | 264,258 | -0.52(-1.09%) |
Dec 05, 2022 | 48.61 | 48.61 | 47.52 | 47.64 | 302,187 | -1.23(-2.52%) |
Dec 02, 2022 | 48.13 | 49.08 | 48.13 | 48.87 | 279,738 | +0.09(+0.18%) |
Dec 01, 2022 | 49.16 | 49.27 | 48.67 | 48.78 | 202,058 | -0.17(-0.34%) |
Nov 30, 2022 | 47.90 | 48.95 | 47.33 | 48.95 | 252,482 | +1.18(+2.47%) |
Nov 29, 2022 | 47.61 | 47.96 | 47.61 | 47.76 | 206,572 | +0.21(+0.45%) |
Nov 28, 2022 | 48.07 | 48.19 | 47.42 | 47.55 | 154,327 | -0.96(-1.97%) |
Nov 25, 2022 | 48.33 | 48.61 | 48.25 | 48.51 | 89,192 | +0.17(+0.34%) |
Nov 23, 2022 | 48.23 | 48.47 | 48.03 | 48.34 | 158,472 | +0.04(+0.08%) |
Nov 22, 2022 | 47.96 | 48.31 | 47.86 | 48.30 | 188,939 | +0.60(+1.25%) |
Nov 21, 2022 | 47.60 | 47.75 | 47.37 | 47.71 | 190,571 | -0.17(-0.35%) |
Nov 18, 2022 | 48.03 | 48.15 | 47.50 | 47.87 | 225,295 | +0.36(+0.76%) |
Nov 17, 2022 | 47.09 | 47.53 | 46.94 | 47.51 | 224,666 | -0.23(-0.49%) |
Nov 16, 2022 | 48.27 | 48.27 | 47.67 | 47.74 | 160,576 | -0.84(-1.73%) |
Nov 15, 2022 | 48.59 | 48.97 | 48.25 | 48.58 | 208,779 | +0.70(+1.47%) |
Nov 14, 2022 | 48.16 | 48.58 | 47.83 | 47.88 | 304,511 | -0.47(-0.97%) |
Nov 11, 2022 | 48.21 | 48.70 | 48.05 | 48.35 | 204,898 | +0.34(+0.71%) |
Nov 10, 2022 | 47.14 | 48.01 | 47.09 | 48.01 | 336,076 | +2.63(+5.79%) |
Nov 09, 2022 | 46.11 | 46.27 | 45.33 | 45.38 | 246,811 | -1.09(-2.35%) |
Nov 08, 2022 | 46.55 | 47.01 | 46.09 | 46.47 | 169,881 | +0.01(+0.02%) |
Nov 07, 2022 | 46.28 | 46.51 | 45.94 | 46.47 | 212,658 | +0.41(+0.89%) |
Nov 04, 2022 | 46.04 | 46.28 | 45.30 | 46.05 | 275,745 | +0.75(+1.66%) |
Nov 03, 2022 | 45.04 | 45.60 | 44.59 | 45.30 | 216,561 | -0.21(-0.45%) |
Nov 02, 2022 | 46.89 | 45.49 | 45.51 | 178,576 | -1.50(-3.20%) | |
Nov 01, 2022 | 47.36 | 47.36 | 46.80 | 47.01 | 288,958 | +0.21(+0.44%) |
Oct 31, 2022 | 46.55 | 47.00 | 46.43 | 46.81 | 244,412 | +0.05(+0.10%) |
Oct 28, 2022 | 45.91 | 46.79 | 45.67 | 46.76 | 231,955 | +0.98(+2.13%) |
Oct 27, 2022 | 46.05 | 46.42 | 45.74 | 45.78 | 328,503 | +0.06(+0.13%) |
Oct 26, 2022 | 45.67 | 46.44 | 45.48 | 45.72 | 238,562 | +0.17(+0.36%) |
Oct 25, 2022 | 44.51 | 45.67 | 44.46 | 45.56 | 181,668 | +1.08(+2.44%) |
Oct 24, 2022 | 44.40 | 44.59 | 43.99 | 44.47 | 341,285 | +0.27(+0.62%) |
Oct 21, 2022 | 43.31 | 44.28 | 43.21 | 44.20 | 198,700 | +0.94(+2.17%) |
Oct 20, 2022 | 43.91 | 44.36 | 43.14 | 43.26 | 149,899 | -0.56(-1.27%) |
Oct 19, 2022 | 44.04 | 44.30 | 43.38 | 43.82 | 181,737 | -0.65(-1.47%) |
Oct 18, 2022 | 44.71 | 44.99 | 44.05 | 44.47 | 296,893 | +0.67(+1.54%) |
Oct 17, 2022 | 43.42 | 43.95 | 43.42 | 43.80 | 231,614 | +1.17(+2.75%) |
Oct 14, 2022 | 43.86 | 44.07 | 42.58 | 42.63 | 155,458 | -0.84(-1.93%) |
Oct 13, 2022 | 41.78 | 43.71 | 41.51 | 43.47 | 199,197 | +0.95(+2.23%) |
Oct 12, 2022 | 42.70 | 42.78 | 42.28 | 42.52 | 196,614 | -0.18(-0.41%) |
Oct 11, 2022 | 42.48 | 43.18 | 42.08 | 42.69 | 280,882 | +0.01(+0.02%) |
Oct 10, 2022 | 42.90 | 43.03 | 42.41 | 42.69 | 257,100 | -0.11(-0.25%) |
Oct 07, 2022 | 43.46 | 43.46 | 42.57 | 42.79 | 335,948 | -1.05(-2.41%) |
Oct 06, 2022 | 44.01 | 44.38 | 43.72 | 43.85 | 332,488 | -0.30(-0.69%) |
Oct 05, 2022 | 43.79 | 44.34 | 43.46 | 44.15 | 278,437 | -0.27(-0.62%) |
Oct 04, 2022 | 43.49 | 44.45 | 43.49 | 44.42 | 286,719 | +1.73(+4.05%) |
Oct 03, 2022 | 42.04 | 42.95 | 41.70 | 42.69 | 391,108 | +1.16(+2.80%) |
Sep 30, 2022 | 41.71 | 42.49 | 41.49 | 41.53 | 356,712 | -0.29(-0.70%) |
Sep 29, 2022 | 42.37 | 42.37 | 41.39 | 41.83 | 1,622,619 | -1.00(-2.33%) |
Sep 28, 2022 | 41.96 | 43.03 | 41.80 | 42.82 | 350,990 | +1.12(+2.69%) |
Sep 27, 2022 | 42.22 | 42.46 | 41.37 | 41.70 | 1,264,560 | -0.05(-0.12%) |
Sep 26, 2022 | 42.26 | 42.83 | 41.61 | 41.75 | 360,549 | -0.64(-1.52%) |
Sep 23, 2022 | 42.87 | 42.89 | 41.87 | 42.39 | 3,745,997 | -1.07(-2.47%) |
Sep 22, 2022 | 44.40 | 44.40 | 43.37 | 43.47 | 978,426 | -1.00(-2.24%) |
Sep 21, 2022 | 45.42 | 45.71 | 44.46 | 44.46 | 237,286 | -0.59(-1.32%) |
Sep 20, 2022 | 45.44 | 45.44 | 44.77 | 45.06 | 317,707 | -0.77(-1.68%) |
Sep 19, 2022 | 44.79 | 45.85 | 44.79 | 45.82 | 212,710 | +0.55(+1.20%) |
Sep 16, 2022 | 45.17 | 45.33 | 44.73 | 45.28 | 371,264 | -0.48(-1.04%) |
Sep 15, 2022 | 45.88 | 46.52 | 45.63 | 45.76 | 221,008 | -0.40(-0.86%) |
Sep 14, 2022 | 46.25 | 46.25 | 45.62 | 46.16 | 188,376 | +0.05(+0.11%) |
Sep 13, 2022 | 46.93 | 47.06 | 45.99 | 46.11 | 171,367 | -1.86(-3.87%) |
Sep 12, 2022 | 47.70 | 48.08 | 47.63 | 47.97 | 160,815 | +0.59(+1.25%) |
Sep 09, 2022 | 46.82 | 47.42 | 46.80 | 47.37 | 188,565 | +0.98(+2.12%) |
Sep 08, 2022 | 45.90 | 46.41 | 45.51 | 46.39 | 180,984 | +0.18(+0.40%) |
Sep 07, 2022 | 45.27 | 46.30 | 45.17 | 46.20 | 217,425 | +0.79(+1.74%) |
Sep 06, 2022 | 46.05 | 46.05 | 45.19 | 45.42 | 362,601 | -0.42(-0.91%) |
Sep 02, 2022 | 46.68 | 46.73 | 45.64 | 45.83 | 246,266 | -0.21(-0.46%) |
Sep 01, 2022 | 46.18 | 46.18 | 45.52 | 46.05 | 408,281 | -0.50(-1.07%) |
Aug 31, 2022 | 47.10 | 47.10 | 46.52 | 46.54 | 256,351 | -0.45(-0.95%) |
Aug 30, 2022 | 47.83 | 47.83 | 46.83 | 46.99 | 328,268 | -0.75(-1.57%) |
Aug 29, 2022 | 47.69 | 48.09 | 47.60 | 47.74 | 282,135 | -0.36(-0.75%) |
Aug 26, 2022 | 49.59 | 49.59 | 48.06 | 48.10 | 186,690 | -1.46(-2.95%) |
Aug 25, 2022 | 49.01 | 49.56 | 48.83 | 49.56 | 176,564 | +0.82(+1.68%) |
Aug 24, 2022 | 48.61 | 48.90 | 48.45 | 48.74 | 196,281 | +0.17(+0.34%) |
Aug 23, 2022 | 48.74 | 49.12 | 48.56 | 48.58 | 300,593 | -0.02(-0.04%) |
Aug 22, 2022 | 49.01 | 49.01 | 48.50 | 48.60 | 152,609 | -1.04(-2.10%) |
Aug 19, 2022 | 50.14 | 50.14 | 49.49 | 49.64 | 190,715 | -0.92(-1.83%) |
Aug 18, 2022 | 50.23 | 50.60 | 50.12 | 50.56 | 170,774 | +0.44(+0.87%) |
Aug 17, 2022 | 50.36 | 50.45 | 49.82 | 50.13 | 204,401 | -0.70(-1.38%) |
Aug 16, 2022 | 50.44 | 51.00 | 50.40 | 50.83 | 271,310 | +0.34(+0.67%) |
Aug 15, 2022 | 49.95 | 50.51 | 49.84 | 50.49 | 252,848 | +0.10(+0.19%) |
Aug 12, 2022 | 49.80 | 50.41 | 49.65 | 50.39 | 258,461 | +0.79(+1.59%) |
Aug 11, 2022 | 49.67 | 50.08 | 49.52 | 49.60 | 180,718 | +0.41(+0.83%) |
Aug 10, 2022 | 48.92 | 49.26 | 48.83 | 49.19 | 166,265 | +1.11(+2.31%) |
Aug 09, 2022 | 48.46 | 48.46 | 47.91 | 48.08 | 172,944 | -0.49(-1.00%) |
Aug 08, 2022 | 48.43 | 48.93 | 48.40 | 48.57 | 166,658 | +0.44(+0.91%) |
Aug 05, 2022 | 47.56 | 48.20 | 47.49 | 48.13 | 172,032 | +0.14(+0.28%) |
Aug 04, 2022 | 48.31 | 48.33 | 47.94 | 47.99 | 165,098 | -0.31(-0.64%) |
Aug 03, 2022 | 48.16 | 48.44 | 47.90 | 48.31 | 295,799 | +0.39(+0.81%) |
Aug 02, 2022 | 48.17 | 48.45 | 47.84 | 47.92 | 219,701 | -0.37(-0.77%) |
Aug 01, 2022 | 47.85 | 48.53 | 47.53 | 48.29 | 304,401 | +0.07(+0.14%) |
Jul 29, 2022 | 47.91 | 48.36 | 47.72 | 48.22 | 283,170 | +0.40(+0.83%) |
Jul 28, 2022 | 47.43 | 47.83 | 46.95 | 47.82 | 171,790 | +0.59(+1.26%) |
Jul 27, 2022 | 46.54 | 47.37 | 46.45 | 47.23 | 175,247 | +0.99(+2.15%) |
Jul 26, 2022 | 46.45 | 46.46 | 46.09 | 46.23 | 289,164 | -0.31(-0.67%) |
Jul 25, 2022 | 46.28 | 46.62 | 46.02 | 46.54 | 217,712 | +0.38(+0.82%) |
Jul 22, 2022 | 46.64 | 46.79 | 45.85 | 46.16 | 175,443 | -0.39(-0.84%) |
Jul 21, 2022 | 46.24 | 46.57 | 45.77 | 46.55 | 152,822 | +0.08(+0.17%) |
Jul 20, 2022 | 45.90 | 46.54 | 45.72 | 46.48 | 178,699 | +0.54(+1.16%) |
Jul 19, 2022 | 44.94 | 45.97 | 44.94 | 45.94 | 303,474 | +1.59(+3.58%) |
Jul 18, 2022 | 44.73 | 45.06 | 44.27 | 44.35 | 489,821 | +0.09(+0.20%) |
Jul 15, 2022 | 43.97 | 44.32 | 43.42 | 44.27 | 260,347 | +0.86(+1.97%) |
Jul 14, 2022 | 43.26 | 43.41 | 42.81 | 43.41 | 1,536,182 | -0.47(-1.06%) |
Jul 13, 2022 | 43.46 | 44.05 | 43.24 | 43.88 | 712,192 | -0.11(-0.24%) |
Jul 12, 2022 | 43.93 | 44.46 | 43.75 | 43.99 | 232,537 | -0.05(-0.11%) |
Jul 11, 2022 | 44.32 | 44.52 | 43.97 | 44.03 | 981,557 | -0.61(-1.37%) |
Jul 08, 2022 | 44.73 | 44.99 | 44.32 | 44.65 | 208,909 | -0.18(-0.41%) |
Jul 07, 2022 | 44.37 | 44.91 | 44.37 | 44.83 | 156,609 | +0.88(+1.99%) |
Jul 06, 2022 | 44.34 | 44.60 | 43.46 | 43.96 | 212,840 | -0.46(-1.03%) |
Jul 05, 2022 | 43.83 | 44.41 | 43.14 | 44.41 | 481,059 | -0.17(-0.37%) |
Jul 01, 2022 | 43.99 | 44.66 | 43.58 | 44.58 | 426,251 | +0.54(+1.24%) |
Jun 30, 2022 | 43.78 | 44.47 | 43.41 | 44.03 | 590,910 | -0.33(-0.75%) |
Jun 29, 2022 | 44.98 | 44.98 | 43.99 | 44.36 | 595,388 | -0.51(-1.13%) |
Jun 28, 2022 | 45.87 | 46.20 | 44.84 | 44.87 | 389,862 | -0.65(-1.43%) |
Jun 27, 2022 | 45.44 | 45.75 | 45.10 | 45.52 | 506,389 | +0.32(+0.71%) |
Jun 24, 2022 | 44.04 | 45.24 | 44.04 | 45.20 | 353,138 | +1.51(+3.45%) |
Jun 23, 2022 | 43.64 | 43.78 | 43.06 | 43.69 | 433,417 | +0.15(+0.34%) |
Jun 22, 2022 | 43.15 | 43.84 | 43.15 | 43.55 | 301,682 | -0.24(-0.55%) |
Jun 21, 2022 | 43.83 | 44.25 | 43.46 | 43.79 | 447,089 | +0.63(+1.46%) |
Jun 17, 2022 | 43.09 | 43.68 | 42.66 | 43.16 | 319,522 | +0.22(+0.52%) |
Jun 16, 2022 | 44.19 | 44.19 | 42.73 | 42.93 | 1,975,188 | -2.22(-4.92%) |
Jun 15, 2022 | 45.08 | 45.70 | 44.52 | 45.15 | 329,836 | +0.50(+1.13%) |
Jun 14, 2022 | 44.96 | 45.13 | 44.24 | 44.65 | 969,290 | -0.11(-0.24%) |
Jun 13, 2022 | 45.77 | 45.91 | 44.60 | 44.76 | 3,207,768 | -2.25(-4.79%) |
Jun 10, 2022 | 47.49 | 47.69 | 46.83 | 47.01 | 1,976,056 | -1.27(-2.63%) |
Jun 09, 2022 | 48.92 | 49.03 | 48.27 | 48.28 | 214,827 | -0.90(-1.83%) |
Jun 08, 2022 | 49.83 | 49.83 | 48.99 | 49.18 | 134,980 | -0.81(-1.63%) |
Jun 07, 2022 | 49.05 | 50.02 | 49.01 | 49.99 | 204,563 | +0.54(+1.10%) |
Jun 06, 2022 | 49.59 | 49.62 | 49.19 | 49.45 | 179,517 | +0.34(+0.69%) |
Jun 03, 2022 | 49.17 | 49.28 | 48.86 | 49.11 | 615,394 | -0.42(-0.84%) |
Jun 02, 2022 | 48.63 | 49.57 | 48.63 | 49.53 | 217,206 | +0.90(+1.85%) |
Jun 01, 2022 | 48.99 | 48.99 | 47.91 | 48.63 | 416,226 | -0.13(-0.26%) |
May 31, 2022 | 49.06 | 49.06 | 48.46 | 48.75 | 345,854 | -0.47(-0.95%) |
May 27, 2022 | 48.42 | 49.22 | 48.42 | 49.22 | 255,749 | +1.10(+2.28%) |
May 26, 2022 | 47.46 | 48.40 | 47.46 | 48.12 | 631,367 | +0.96(+2.04%) |
May 25, 2022 | 45.97 | 47.36 | 45.97 | 47.16 | 265,216 | +1.05(+2.27%) |
May 24, 2022 | 46.31 | 46.32 | 45.26 | 46.11 | 599,875 | -0.53(-1.14%) |
May 23, 2022 | 46.59 | 46.89 | 46.03 | 46.65 | 570,488 | +0.51(+1.11%) |
May 20, 2022 | 46.91 | 46.91 | 45.18 | 46.13 | 271,699 | -0.26(-0.56%) |
May 19, 2022 | 46.17 | 46.95 | 46.07 | 46.40 | 462,323 | -0.14(-0.29%) |
May 18, 2022 | 47.54 | 47.66 | 46.32 | 46.53 | 257,208 | -1.50(-3.13%) |
May 17, 2022 | 47.50 | 48.05 | 47.23 | 48.03 | 245,134 | +1.39(+2.97%) |
May 16, 2022 | 46.66 | 47.05 | 46.41 | 46.65 | 388,104 | -0.20(-0.43%) |
May 13, 2022 | 46.31 | 47.11 | 46.24 | 46.85 | 318,056 | +1.17(+2.57%) |
May 12, 2022 | 45.04 | 45.97 | 44.84 | 45.68 | 840,566 | +0.36(+0.79%) |
May 11, 2022 | 46.09 | 46.85 | 45.22 | 45.32 | 488,920 | -0.70(-1.52%) |
May 10, 2022 | 46.81 | 46.92 | 45.16 | 46.02 | 476,282 | -0.18(-0.40%) |
May 09, 2022 | 47.18 | 47.37 | 46.04 | 46.20 | 1,041,275 | -1.73(-3.60%) |
May 06, 2022 | 48.23 | 48.42 | 47.38 | 47.93 | 990,360 | -0.53(-1.10%) |
May 05, 2022 | 49.67 | 49.67 | 47.95 | 48.46 | 485,033 | -1.67(-3.33%) |
May 04, 2022 | 49.10 | 50.20 | 48.46 | 50.13 | 276,303 | +1.21(+2.48%) |
May 03, 2022 | 48.49 | 49.10 | 48.31 | 48.92 | 320,844 | +0.49(+1.02%) |