Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 52.10 | 53.73 | 52.05 | 53.40 | 239,230 | +1.08(+2.06%) |
Apr 27, 2023 | 51.39 | 52.37 | 50.97 | 52.32 | 190,244 | +1.17(+2.29%) |
Apr 26, 2023 | 51.00 | 51.67 | 50.60 | 51.15 | 276,380 | -0.03(-0.06%) |
Apr 25, 2023 | 52.22 | 52.41 | 51.16 | 51.18 | 186,293 | -1.59(-3.01%) |
Apr 24, 2023 | 52.34 | 52.89 | 52.13 | 52.77 | 145,319 | +0.40(+0.76%) |
Apr 21, 2023 | 51.95 | 52.81 | 51.59 | 52.37 | 160,176 | +0.43(+0.83%) |
Apr 20, 2023 | 51.48 | 52.16 | 51.40 | 51.94 | 232,777 | -0.08(-0.15%) |
Apr 19, 2023 | 52.15 | 52.37 | 51.77 | 52.02 | 162,689 | -0.56(-1.07%) |
Apr 18, 2023 | 53.70 | 53.75 | 51.82 | 52.58 | 293,301 | -0.86(-1.61%) |
Apr 17, 2023 | 53.61 | 53.81 | 52.69 | 53.44 | 157,019 | -0.24(-0.45%) |
Apr 14, 2023 | 54.27 | 54.80 | 53.36 | 53.68 | 127,350 | -0.61(-1.12%) |
Apr 13, 2023 | 53.79 | 54.44 | 53.17 | 54.29 | 231,414 | +0.78(+1.46%) |
Apr 12, 2023 | 54.79 | 54.79 | 53.31 | 53.51 | 281,840 | -0.47(-0.87%) |
Apr 11, 2023 | 53.76 | 54.41 | 53.25 | 53.98 | 135,318 | +0.38(+0.71%) |
Apr 10, 2023 | 52.18 | 53.78 | 51.89 | 53.60 | 201,823 | +0.90(+1.71%) |
Apr 06, 2023 | 52.57 | 53.24 | 52.05 | 52.70 | 185,922 | +0.03(+0.06%) |
Apr 05, 2023 | 53.15 | 53.50 | 51.98 | 52.67 | 247,975 | -0.93(-1.74%) |
Apr 04, 2023 | 55.39 | 55.65 | 53.35 | 53.60 | 225,993 | -1.75(-3.16%) |
Apr 03, 2023 | 55.46 | 56.05 | 54.53 | 55.35 | 208,103 | -0.10(-0.18%) |
Mar 31, 2023 | 54.68 | 55.86 | 54.19 | 55.45 | 341,901 | +1.23(+2.27%) |
Mar 30, 2023 | 54.34 | 54.56 | 53.73 | 54.22 | 261,514 | +0.33(+0.61%) |
Mar 29, 2023 | 53.58 | 54.00 | 53.44 | 53.89 | 172,167 | +0.99(+1.87%) |
Mar 28, 2023 | 52.07 | 52.93 | 52.05 | 52.90 | 170,479 | +0.42(+0.80%) |
Mar 27, 2023 | 51.87 | 52.61 | 51.68 | 52.48 | 177,200 | +1.16(+2.26%) |
Mar 24, 2023 | 50.74 | 51.45 | 50.41 | 51.32 | 201,178 | -0.02(-0.04%) |
Mar 23, 2023 | 51.57 | 52.84 | 50.83 | 51.34 | 226,649 | +0.11(+0.21%) |
Mar 22, 2023 | 52.33 | 53.15 | 51.20 | 51.23 | 199,012 | -1.10(-2.10%) |
Mar 21, 2023 | 52.70 | 53.94 | 51.92 | 52.33 | 242,975 | +0.12(+0.23%) |
Mar 20, 2023 | 51.35 | 53.33 | 50.74 | 52.21 | 296,918 | +1.26(+2.47%) |
Mar 17, 2023 | 52.20 | 52.57 | 50.60 | 50.95 | 1,051,573 | -1.82(-3.45%) |
Mar 16, 2023 | 51.60 | 53.02 | 50.83 | 52.77 | 280,586 | +0.36(+0.69%) |
Mar 15, 2023 | 52.16 | 52.79 | 51.50 | 52.41 | 304,169 | -1.45(-2.69%) |
Mar 14, 2023 | 53.93 | 55.05 | 52.91 | 53.86 | 189,365 | +1.73(+3.32%) |
Mar 13, 2023 | 51.87 | 53.26 | 51.60 | 52.13 | 232,764 | -0.70(-1.32%) |
Mar 10, 2023 | 53.61 | 53.61 | 52.33 | 52.83 | 368,737 | -1.09(-2.03%) |
Mar 09, 2023 | 54.36 | 55.28 | 53.49 | 53.92 | 231,571 | -0.26(-0.48%) |
Mar 08, 2023 | 53.89 | 54.34 | 52.88 | 54.18 | 214,273 | +0.49(+0.91%) |
Mar 07, 2023 | 55.38 | 55.38 | 53.64 | 53.69 | 250,635 | -1.48(-2.68%) |
Mar 06, 2023 | 57.08 | 57.28 | 54.95 | 55.17 | 254,846 | -1.60(-2.82%) |
Mar 03, 2023 | 54.42 | 56.84 | 53.99 | 56.77 | 340,122 | -0.01(-0.02%) |
Mar 02, 2023 | 55.52 | 57.07 | 54.63 | 56.78 | 251,746 | +1.19(+2.14%) |
Mar 01, 2023 | 55.52 | 56.86 | 55.43 | 55.59 | 317,668 | -0.18(-0.32%) |
Feb 28, 2023 | 51.72 | 56.11 | 51.50 | 55.77 | 592,725 | +4.03(+7.79%) |
Feb 27, 2023 | 57.25 | 57.25 | 50.35 | 51.74 | 780,325 | -2.89(-5.29%) |
Feb 24, 2023 | 54.46 | 54.85 | 53.57 | 54.63 | 386,870 | -0.96(-1.73%) |
Feb 23, 2023 | 55.58 | 55.92 | 54.94 | 55.59 | 204,646 | +0.37(+0.67%) |
Feb 22, 2023 | 55.26 | 55.69 | 54.48 | 55.22 | 292,744 | -0.11(-0.20%) |
Feb 21, 2023 | 56.44 | 56.87 | 55.08 | 55.33 | 250,875 | -1.91(-3.34%) |
Feb 17, 2023 | 57.91 | 57.91 | 56.87 | 57.24 | 186,917 | -0.68(-1.17%) |
Feb 16, 2023 | 57.58 | 58.47 | 57.18 | 57.92 | 172,085 | -0.64(-1.09%) |
Feb 15, 2023 | 57.04 | 58.61 | 57.04 | 58.56 | 169,378 | +1.07(+1.86%) |
Feb 14, 2023 | 57.66 | 57.89 | 56.49 | 57.49 | 136,455 | -0.17(-0.29%) |
Feb 13, 2023 | 57.19 | 57.85 | 56.98 | 57.66 | 153,287 | +0.68(+1.19%) |
Feb 10, 2023 | 56.16 | 57.09 | 55.98 | 56.98 | 131,894 | +0.28(+0.49%) |
Feb 09, 2023 | 57.61 | 57.86 | 56.47 | 56.70 | 176,876 | -0.33(-0.58%) |
Feb 08, 2023 | 57.80 | 58.75 | 56.69 | 57.03 | 207,554 | -1.47(-2.51%) |
Feb 07, 2023 | 57.90 | 58.71 | 56.80 | 58.50 | 346,081 | +0.42(+0.72%) |
Feb 06, 2023 | 58.56 | 58.88 | 57.59 | 58.08 | 167,999 | -1.19(-2.01%) |
Feb 03, 2023 | 58.44 | 59.80 | 58.44 | 59.27 | 234,755 | -0.60(-1.00%) |
Feb 02, 2023 | 59.09 | 60.61 | 59.08 | 59.87 | 270,690 | +1.11(+1.89%) |
Feb 01, 2023 | 57.35 | 59.26 | 56.58 | 58.76 | 210,257 | +1.29(+2.24%) |
Jan 31, 2023 | 55.78 | 57.48 | 55.34 | 57.47 | 333,425 | +1.92(+3.46%) |
Jan 30, 2023 | 55.69 | 56.35 | 55.36 | 55.55 | 161,692 | -0.89(-1.58%) |
Jan 27, 2023 | 54.93 | 56.66 | 54.68 | 56.44 | 245,372 | +1.17(+2.12%) |
Jan 26, 2023 | 56.17 | 56.49 | 54.80 | 55.27 | 203,228 | -0.31(-0.56%) |
Jan 25, 2023 | 55.78 | 56.18 | 55.03 | 55.58 | 199,972 | -0.90(-1.59%) |
Jan 24, 2023 | 57.16 | 57.44 | 56.26 | 56.48 | 151,864 | -0.81(-1.41%) |
Jan 23, 2023 | 57.00 | 58.02 | 56.75 | 57.29 | 187,032 | +0.49(+0.86%) |
Jan 20, 2023 | 56.20 | 56.90 | 55.46 | 56.80 | 226,362 | +1.09(+1.96%) |
Jan 19, 2023 | 56.01 | 56.55 | 55.00 | 55.71 | 218,576 | -0.99(-1.75%) |
Jan 18, 2023 | 57.97 | 58.51 | 56.56 | 56.70 | 209,676 | -1.12(-1.94%) |
Jan 17, 2023 | 58.05 | 58.77 | 57.77 | 57.82 | 159,426 | -0.55(-0.94%) |
Jan 13, 2023 | 57.60 | 58.47 | 57.02 | 58.37 | 139,037 | +0.68(+1.18%) |
Jan 12, 2023 | 56.33 | 57.70 | 56.03 | 57.69 | 255,122 | +1.66(+2.96%) |
Jan 11, 2023 | 55.86 | 56.83 | 55.58 | 56.03 | 199,988 | +0.46(+0.83%) |
Jan 10, 2023 | 53.68 | 55.62 | 53.41 | 55.57 | 307,689 | +1.92(+3.58%) |
Jan 09, 2023 | 53.72 | 54.70 | 53.48 | 53.65 | 192,218 | +0.37(+0.69%) |
Jan 06, 2023 | 52.62 | 54.15 | 52.06 | 53.28 | 218,813 | +1.48(+2.86%) |
Jan 05, 2023 | 52.35 | 52.70 | 51.56 | 51.80 | 154,765 | -0.86(-1.63%) |
Jan 04, 2023 | 52.38 | 53.21 | 52.09 | 52.66 | 239,865 | +0.92(+1.78%) |
Jan 03, 2023 | 51.33 | 51.95 | 50.42 | 51.74 | 279,887 | +1.09(+2.15%) |
Dec 30, 2022 | 50.82 | 51.93 | 49.95 | 50.65 | 175,956 | -0.58(-1.13%) |
Dec 29, 2022 | 49.75 | 51.30 | 49.75 | 51.23 | 267,507 | +1.91(+3.87%) |
Dec 28, 2022 | 50.21 | 50.62 | 49.19 | 49.32 | 194,692 | -0.97(-1.93%) |
Dec 27, 2022 | 49.65 | 50.76 | 49.23 | 50.29 | 251,447 | +0.70(+1.41%) |
Dec 23, 2022 | 51.61 | 51.66 | 49.35 | 49.59 | 235,290 | -1.95(-3.78%) |
Dec 22, 2022 | 51.50 | 51.83 | 50.32 | 51.54 | 287,664 | -0.59(-1.13%) |
Dec 21, 2022 | 51.55 | 52.39 | 51.21 | 52.13 | 309,375 | +1.13(+2.22%) |
Dec 20, 2022 | 49.50 | 51.20 | 49.29 | 51.00 | 345,198 | +1.45(+2.93%) |
Dec 19, 2022 | 49.99 | 51.24 | 49.26 | 49.55 | 228,002 | -0.20(-0.40%) |
Dec 16, 2022 | 50.81 | 51.00 | 49.38 | 49.75 | 975,640 | -1.65(-3.21%) |
Dec 15, 2022 | 52.53 | 52.53 | 50.97 | 51.40 | 288,698 | -2.13(-3.98%) |
Dec 14, 2022 | 54.13 | 55.10 | 53.03 | 53.53 | 270,771 | -0.76(-1.40%) |
Dec 13, 2022 | 55.64 | 56.48 | 53.66 | 54.29 | 288,221 | +1.34(+2.53%) |
Dec 12, 2022 | 52.47 | 53.21 | 52.22 | 52.95 | 258,079 | +0.40(+0.76%) |
Dec 09, 2022 | 53.05 | 53.10 | 52.27 | 52.55 | 212,596 | -0.45(-0.85%) |
Dec 08, 2022 | 52.15 | 53.08 | 51.94 | 53.00 | 171,260 | +1.23(+2.38%) |
Dec 07, 2022 | 52.30 | 53.10 | 51.76 | 51.77 | 140,881 | -0.58(-1.11%) |
Dec 06, 2022 | 53.75 | 53.85 | 52.06 | 52.35 | 170,489 | -1.52(-2.82%) |
Dec 05, 2022 | 53.80 | 54.03 | 53.30 | 53.87 | 211,212 | -0.61(-1.12%) |
Dec 02, 2022 | 53.29 | 54.88 | 52.16 | 54.48 | 151,083 | +0.21(+0.39%) |
Dec 01, 2022 | 53.43 | 54.73 | 53.30 | 54.27 | 279,898 | +1.09(+2.05%) |
Nov 30, 2022 | 50.88 | 53.23 | 50.68 | 53.18 | 342,200 | +2.18(+4.27%) |
Nov 29, 2022 | 50.70 | 51.42 | 50.70 | 51.00 | 205,596 | -0.05(-0.10%) |
Nov 28, 2022 | 52.57 | 52.57 | 50.76 | 51.05 | 225,871 | -2.27(-4.26%) |
Nov 25, 2022 | 52.31 | 53.56 | 52.22 | 53.32 | 76,280 | +0.57(+1.08%) |
Nov 23, 2022 | 53.34 | 53.34 | 52.42 | 52.75 | 175,110 | -0.21(-0.40%) |
Nov 22, 2022 | 53.11 | 53.39 | 52.31 | 52.96 | 185,718 | +0.43(+0.82%) |
Nov 21, 2022 | 54.50 | 54.96 | 52.39 | 52.53 | 266,203 | -2.51(-4.56%) |
Nov 18, 2022 | 53.94 | 55.08 | 52.90 | 55.04 | 355,626 | +2.30(+4.36%) |
Nov 17, 2022 | 52.59 | 53.20 | 51.87 | 52.74 | 208,027 | -1.05(-1.95%) |
Nov 16, 2022 | 53.93 | 54.19 | 53.45 | 53.79 | 200,241 | -0.61(-1.12%) |
Nov 15, 2022 | 53.92 | 55.41 | 53.35 | 54.40 | 288,123 | +1.58(+2.99%) |
Nov 14, 2022 | 54.67 | 54.93 | 54.67 | 52.82 | 298,241 | -2.35(-4.26%) |
Nov 11, 2022 | 54.00 | 55.27 | 53.78 | 55.17 | 341,866 | +1.23(+2.28%) |
Nov 10, 2022 | 52.89 | 54.42 | 52.55 | 53.94 | 412,688 | +3.51(+6.96%) |
Nov 09, 2022 | 49.91 | 50.61 | 49.05 | 50.43 | 550,562 | +0.07(+0.14%) |
Nov 08, 2022 | 50.39 | 50.59 | 49.52 | 50.36 | 690,510 | +0.25(+0.50%) |
Nov 07, 2022 | 46.93 | 50.13 | 46.82 | 50.11 | 487,520 | +3.36(+7.19%) |
Nov 04, 2022 | 43.79 | 47.48 | 43.47 | 46.75 | 583,525 | +3.60(+8.34%) |
Nov 03, 2022 | 41.93 | 43.31 | 39.38 | 43.15 | 638,623 | -3.35(-7.20%) |
Nov 02, 2022 | 48.64 | 48.88 | 46.34 | 46.50 | 383,232 | -2.29(-4.69%) |
Nov 01, 2022 | 49.59 | 49.82 | 48.78 | 48.79 | 454,830 | -0.10(-0.20%) |
Oct 31, 2022 | 49.11 | 49.38 | 48.40 | 48.89 | 373,664 | -0.48(-0.97%) |
Oct 28, 2022 | 49.04 | 49.92 | 48.47 | 49.37 | 328,229 | +0.45(+0.92%) |
Oct 27, 2022 | 47.81 | 49.45 | 47.81 | 48.92 | 351,655 | +1.60(+3.38%) |
Oct 26, 2022 | 47.67 | 48.37 | 47.32 | 47.32 | 281,374 | -0.24(-0.50%) |
Oct 25, 2022 | 44.88 | 47.61 | 44.88 | 47.56 | 264,991 | +2.82(+6.30%) |
Oct 24, 2022 | 44.50 | 45.03 | 43.76 | 44.74 | 208,434 | +0.60(+1.36%) |
Oct 21, 2022 | 42.25 | 44.50 | 42.11 | 44.14 | 339,620 | +2.14(+5.10%) |
Oct 20, 2022 | 43.59 | 44.40 | 41.92 | 42.00 | 267,434 | -1.82(-4.15%) |
Oct 19, 2022 | 44.20 | 44.51 | 43.54 | 43.82 | 311,809 | -0.70(-1.57%) |
Oct 18, 2022 | 44.92 | 45.66 | 44.46 | 44.52 | 367,592 | +0.46(+1.04%) |
Oct 17, 2022 | 43.87 | 44.52 | 43.49 | 44.06 | 427,645 | +1.22(+2.85%) |
Oct 14, 2022 | 43.42 | 43.42 | 42.48 | 42.84 | 255,982 | -0.29(-0.67%) |
Oct 13, 2022 | 40.82 | 43.18 | 40.32 | 43.13 | 403,548 | +1.34(+3.21%) |
Oct 12, 2022 | 43.46 | 43.71 | 41.73 | 41.79 | 256,311 | -1.72(-3.95%) |
Oct 11, 2022 | 42.55 | 43.92 | 42.16 | 43.51 | 364,374 | +0.79(+1.85%) |
Oct 10, 2022 | 43.12 | 43.34 | 42.40 | 42.72 | 194,341 | +0.02(+0.05%) |
Oct 07, 2022 | 44.07 | 44.07 | 42.50 | 42.70 | 244,498 | -1.88(-4.22%) |
Oct 06, 2022 | 45.66 | 46.25 | 44.49 | 44.58 | 200,617 | -1.16(-2.54%) |
Oct 05, 2022 | 45.39 | 46.04 | 45.22 | 45.74 | 193,125 | -0.54(-1.17%) |
Oct 04, 2022 | 44.99 | 46.51 | 44.81 | 46.28 | 292,154 | +2.27(+5.16%) |
Oct 03, 2022 | 42.63 | 44.16 | 42.27 | 44.01 | 300,540 | +1.90(+4.51%) |
Sep 30, 2022 | 43.09 | 43.68 | 42.07 | 42.11 | 340,755 | -1.28(-2.95%) |
Sep 29, 2022 | 43.88 | 43.93 | 42.76 | 43.39 | 301,998 | -1.19(-2.67%) |
Sep 28, 2022 | 43.69 | 44.83 | 43.64 | 44.58 | 246,613 | +0.90(+2.06%) |
Sep 27, 2022 | 44.14 | 44.62 | 43.20 | 43.68 | 231,508 | +0.05(+0.11%) |
Sep 26, 2022 | 43.61 | 44.82 | 43.35 | 43.63 | 269,841 | -0.30(-0.68%) |
Sep 23, 2022 | 44.62 | 45.08 | 43.18 | 43.93 | 386,396 | -1.32(-2.92%) |
Sep 22, 2022 | 46.10 | 46.18 | 45.09 | 45.25 | 254,188 | -1.24(-2.67%) |
Sep 21, 2022 | 46.91 | 47.89 | 46.43 | 46.49 | 389,206 | -0.36(-0.77%) |
Sep 20, 2022 | 47.96 | 48.45 | 46.65 | 46.85 | 323,341 | -1.45(-3.00%) |
Sep 19, 2022 | 47.98 | 48.83 | 47.48 | 48.30 | 290,977 | -0.25(-0.51%) |
Sep 16, 2022 | 48.30 | 49.03 | 48.03 | 48.55 | 861,833 | -0.45(-0.92%) |
Sep 15, 2022 | 49.48 | 49.95 | 48.11 | 49.00 | 429,616 | -0.81(-1.63%) |
Sep 14, 2022 | 49.85 | 50.08 | 49.25 | 49.81 | 264,702 | -0.05(-0.10%) |
Sep 13, 2022 | 48.98 | 50.30 | 48.48 | 49.86 | 305,422 | -0.84(-1.66%) |
Sep 12, 2022 | 51.21 | 51.27 | 50.14 | 50.70 | 202,404 | -0.04(-0.08%) |
Sep 09, 2022 | 50.24 | 50.87 | 49.70 | 50.74 | 236,207 | +1.23(+2.48%) |
Sep 08, 2022 | 48.95 | 49.56 | 47.96 | 49.51 | 243,946 | -0.12(-0.24%) |
Sep 07, 2022 | 46.36 | 49.71 | 46.36 | 49.63 | 266,083 | +2.98(+6.39%) |
Sep 06, 2022 | 48.12 | 48.12 | 46.22 | 46.65 | 378,758 | -0.96(-2.02%) |
Sep 02, 2022 | 48.31 | 48.39 | 47.45 | 47.61 | 516,389 | -0.14(-0.29%) |
Sep 01, 2022 | 46.82 | 47.83 | 46.53 | 47.75 | 367,652 | +0.17(+0.36%) |
Aug 31, 2022 | 46.94 | 48.01 | 46.83 | 47.58 | 265,821 | +0.71(+1.51%) |
Aug 30, 2022 | 48.04 | 48.31 | 46.74 | 46.87 | 175,040 | -1.02(-2.13%) |
Aug 29, 2022 | 48.28 | 49.42 | 47.81 | 47.89 | 158,423 | -0.99(-2.03%) |
Aug 26, 2022 | 51.28 | 51.30 | 48.88 | 48.88 | 260,007 | -2.28(-4.46%) |
Aug 25, 2022 | 50.38 | 51.17 | 49.72 | 51.16 | 316,259 | +1.52(+3.06%) |
Aug 24, 2022 | 48.66 | 50.07 | 48.29 | 49.64 | 384,116 | +0.92(+1.89%) |
Aug 23, 2022 | 48.66 | 49.31 | 48.16 | 48.72 | 205,614 | -0.02(-0.04%) |
Aug 22, 2022 | 49.14 | 49.31 | 48.37 | 48.74 | 233,687 | -1.44(-2.87%) |
Aug 19, 2022 | 52.66 | 52.66 | 49.73 | 50.18 | 435,022 | -2.62(-4.96%) |
Aug 18, 2022 | 52.41 | 53.13 | 52.25 | 52.80 | 415,447 | +0.20(+0.38%) |
Aug 17, 2022 | 52.77 | 53.19 | 52.38 | 52.60 | 279,552 | -1.11(-2.07%) |
Aug 16, 2022 | 55.01 | 55.10 | 53.60 | 53.71 | 251,286 | -1.55(-2.80%) |
Aug 15, 2022 | 54.49 | 55.56 | 54.03 | 55.26 | 261,689 | +0.16(+0.29%) |
Aug 12, 2022 | 53.40 | 55.11 | 53.28 | 55.10 | 344,165 | +1.78(+3.34%) |
Aug 11, 2022 | 53.36 | 53.79 | 52.74 | 53.32 | 298,324 | +0.45(+0.85%) |
Aug 10, 2022 | 51.39 | 52.96 | 51.30 | 52.87 | 286,811 | +2.65(+5.28%) |
Aug 09, 2022 | 50.56 | 50.59 | 49.52 | 50.22 | 344,383 | -0.41(-0.81%) |
Aug 08, 2022 | 50.76 | 52.90 | 50.32 | 50.63 | 368,491 | -1.01(-1.96%) |
Aug 05, 2022 | 49.12 | 51.86 | 48.75 | 51.64 | 587,594 | +0.98(+1.93%) |
Aug 04, 2022 | 53.86 | 54.02 | 49.73 | 50.66 | 947,624 | -7.96(-13.58%) |
Aug 03, 2022 | 57.74 | 58.74 | 57.41 | 58.62 | 559,893 | +1.35(+2.36%) |
Aug 02, 2022 | 57.29 | 58.09 | 56.95 | 57.27 | 329,037 | -0.66(-1.14%) |
Aug 01, 2022 | 58.63 | 58.95 | 57.19 | 57.93 | 290,559 | -0.47(-0.80%) |
Jul 29, 2022 | 56.98 | 59.25 | 56.56 | 58.40 | 381,258 | +1.55(+2.73%) |
Jul 28, 2022 | 55.95 | 57.37 | 55.34 | 56.85 | 533,687 | +1.44(+2.60%) |
Jul 27, 2022 | 54.06 | 55.72 | 54.01 | 55.41 | 292,977 | +1.73(+3.22%) |
Jul 26, 2022 | 53.85 | 54.10 | 53.15 | 53.68 | 209,660 | -0.52(-0.96%) |
Jul 25, 2022 | 53.52 | 54.43 | 52.77 | 54.20 | 201,494 | +0.63(+1.18%) |
Jul 22, 2022 | 54.67 | 54.79 | 53.02 | 53.57 | 280,008 | -0.83(-1.53%) |
Jul 21, 2022 | 52.08 | 54.41 | 51.78 | 54.40 | 322,840 | +1.79(+3.40%) |
Jul 20, 2022 | 49.57 | 52.75 | 49.57 | 52.61 | 348,872 | +3.75(+7.67%) |
Jul 19, 2022 | 48.69 | 49.54 | 48.22 | 48.86 | 275,074 | +0.93(+1.94%) |
Jul 18, 2022 | 48.96 | 49.50 | 47.47 | 47.93 | 325,334 | -0.39(-0.81%) |
Jul 15, 2022 | 46.27 | 48.42 | 45.85 | 48.32 | 501,780 | +3.04(+6.71%) |
Jul 14, 2022 | 45.01 | 45.62 | 43.94 | 45.28 | 506,379 | -0.33(-0.72%) |
Jul 13, 2022 | 44.77 | 46.00 | 44.51 | 45.61 | 477,701 | -0.06(-0.13%) |
Jul 12, 2022 | 46.01 | 47.04 | 45.27 | 45.67 | 448,310 | -0.53(-1.15%) |
Jul 11, 2022 | 47.35 | 47.91 | 46.10 | 46.20 | 452,412 | -1.73(-3.61%) |
Jul 08, 2022 | 48.37 | 48.67 | 47.72 | 47.93 | 379,880 | -0.44(-0.91%) |
Jul 07, 2022 | 47.69 | 48.67 | 47.00 | 48.37 | 603,332 | +0.97(+2.05%) |
Jul 06, 2022 | 47.24 | 48.19 | 46.86 | 47.40 | 285,485 | -0.05(-0.11%) |
Jul 05, 2022 | 47.03 | 47.81 | 44.98 | 47.45 | 376,802 | -0.88(-1.82%) |
Jul 01, 2022 | 49.53 | 49.53 | 47.60 | 48.33 | 299,456 | -1.10(-2.23%) |
Jun 30, 2022 | 48.18 | 49.77 | 47.63 | 49.43 | 297,180 | +0.26(+0.53%) |
Jun 29, 2022 | 50.45 | 50.45 | 48.53 | 49.17 | 468,727 | -1.51(-2.98%) |
Jun 28, 2022 | 51.32 | 52.57 | 50.62 | 50.68 | 414,222 | -0.61(-1.19%) |
Jun 27, 2022 | 51.12 | 51.98 | 50.46 | 51.29 | 291,301 | +0.47(+0.92%) |
Jun 24, 2022 | 49.47 | 51.37 | 49.00 | 50.82 | 1,207,384 | +1.65(+3.36%) |
Jun 23, 2022 | 48.09 | 49.27 | 47.84 | 49.17 | 529,075 | +1.01(+2.10%) |
Jun 22, 2022 | 47.05 | 49.17 | 46.38 | 48.16 | 531,230 | +0.88(+1.86%) |
Jun 21, 2022 | 46.90 | 47.61 | 46.16 | 47.28 | 338,031 | +1.14(+2.47%) |
Jun 17, 2022 | 44.66 | 47.11 | 44.45 | 46.14 | 1,067,273 | +2.31(+5.27%) |
Jun 16, 2022 | 45.49 | 46.43 | 43.18 | 43.83 | 469,406 | -3.24(-6.88%) |
Jun 15, 2022 | 45.40 | 47.64 | 45.30 | 47.07 | 335,629 | +2.15(+4.79%) |
Jun 14, 2022 | 47.12 | 47.74 | 44.69 | 44.92 | 330,490 | -2.12(-4.51%) |
Jun 13, 2022 | 47.40 | 47.71 | 45.97 | 47.04 | 379,758 | -1.66(-3.41%) |
Jun 10, 2022 | 48.71 | 49.41 | 47.96 | 48.70 | 206,510 | -1.20(-2.40%) |
Jun 09, 2022 | 50.83 | 50.83 | 49.80 | 49.90 | 184,021 | -1.23(-2.41%) |
Jun 08, 2022 | 52.70 | 52.80 | 51.07 | 51.13 | 161,689 | -1.57(-2.98%) |
Jun 07, 2022 | 51.05 | 52.73 | 50.91 | 52.70 | 181,939 | +0.89(+1.72%) |
Jun 06, 2022 | 51.95 | 52.49 | 51.49 | 51.81 | 244,349 | +0.28(+0.54%) |
Jun 03, 2022 | 52.76 | 52.76 | 51.32 | 51.53 | 175,896 | -1.61(-3.03%) |
Jun 02, 2022 | 50.75 | 53.20 | 50.65 | 53.14 | 206,541 | +2.32(+4.57%) |
Jun 01, 2022 | 51.92 | 52.40 | 50.48 | 50.82 | 218,055 | -0.79(-1.53%) |
May 31, 2022 | 52.62 | 52.84 | 51.32 | 51.61 | 375,360 | -1.07(-2.03%) |
May 27, 2022 | 50.99 | 52.69 | 50.91 | 52.68 | 226,188 | +1.64(+3.21%) |
May 26, 2022 | 50.45 | 51.64 | 50.33 | 51.04 | 237,844 | +0.93(+1.86%) |
May 25, 2022 | 49.58 | 50.30 | 48.44 | 50.11 | 204,176 | +0.22(+0.44%) |
May 24, 2022 | 49.44 | 50.13 | 48.36 | 49.89 | 184,534 | -0.35(-0.70%) |
May 23, 2022 | 51.27 | 51.55 | 48.37 | 50.24 | 349,616 | -0.56(-1.10%) |
May 20, 2022 | 51.25 | 51.30 | 49.19 | 50.80 | 329,826 | +0.05(+0.10%) |
May 19, 2022 | 48.94 | 51.31 | 48.49 | 50.75 | 337,560 | +1.45(+2.94%) |
May 18, 2022 | 49.23 | 50.51 | 48.77 | 49.30 | 335,962 | -0.46(-0.92%) |
May 17, 2022 | 48.93 | 49.79 | 48.56 | 49.76 | 216,778 | +1.85(+3.86%) |
May 16, 2022 | 47.76 | 48.68 | 46.73 | 47.91 | 252,876 | -0.40(-0.83%) |
May 13, 2022 | 46.59 | 48.90 | 46.49 | 48.31 | 505,636 | +2.28(+4.95%) |
May 12, 2022 | 46.01 | 47.77 | 45.27 | 46.03 | 440,361 | -0.73(-1.56%) |
May 11, 2022 | 47.98 | 48.79 | 46.53 | 46.76 | 347,562 | -1.07(-2.24%) |
May 10, 2022 | 49.45 | 49.71 | 46.77 | 47.83 | 310,128 | -0.69(-1.42%) |
May 09, 2022 | 49.21 | 49.21 | 47.37 | 48.52 | 413,682 | -1.83(-3.63%) |
May 06, 2022 | 50.96 | 51.68 | 49.08 | 50.35 | 319,274 | -0.82(-1.60%) |
May 05, 2022 | 53.42 | 53.42 | 50.48 | 51.17 | 393,058 | -2.74(-5.08%) |
May 04, 2022 | 48.60 | 53.98 | 48.34 | 53.91 | 513,664 | +5.65(+11.71%) |
May 03, 2022 | 49.17 | 49.91 | 48.08 | 48.26 | 288,478 | -0.91(-1.85%) |