Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 53.59 | 53.83 | 53.30 | 53.59 | 46,071 | +0.01(+0.02%) |
May 05, 2023 | 52.97 | 53.82 | 52.97 | 53.58 | 114,924 | +0.55(+1.04%) |
May 04, 2023 | 53.11 | 53.20 | 52.77 | 53.03 | 80,607 | -0.24(-0.45%) |
May 03, 2023 | 53.01 | 53.87 | 53.01 | 53.27 | 108,917 | +0.29(+0.55%) |
May 02, 2023 | 53.33 | 53.33 | 52.55 | 52.98 | 71,191 | -0.48(-0.90%) |
May 01, 2023 | 53.20 | 53.67 | 53.20 | 53.46 | 102,751 | +0.10(+0.19%) |
Apr 28, 2023 | 52.91 | 53.42 | 52.87 | 53.36 | 52,390 | +0.25(+0.47%) |
Apr 27, 2023 | 52.77 | 53.16 | 52.51 | 53.11 | 54,716 | +0.92(+1.76%) |
Apr 26, 2023 | 52.47 | 52.67 | 52.10 | 52.19 | 108,080 | -0.22(-0.42%) |
Apr 25, 2023 | 53.52 | 53.52 | 52.38 | 52.41 | 545,311 | -1.26(-2.35%) |
Apr 24, 2023 | 53.76 | 53.87 | 53.47 | 53.67 | 289,840 | -0.03(-0.06%) |
Apr 21, 2023 | 53.50 | 53.84 | 53.21 | 53.70 | 535,264 | +0.17(+0.32%) |
Apr 20, 2023 | 53.44 | 53.81 | 53.22 | 53.53 | 321,268 | -0.23(-0.43%) |
Apr 19, 2023 | 53.42 | 53.81 | 53.31 | 53.76 | 190,878 | -0.16(-0.30%) |
Apr 18, 2023 | 54.13 | 54.13 | 53.73 | 53.92 | 76,385 | +0.03(+0.06%) |
Apr 17, 2023 | 53.68 | 53.89 | 53.53 | 53.89 | 318,002 | +0.04(+0.07%) |
Apr 14, 2023 | 53.98 | 54.39 | 53.53 | 53.85 | 110,144 | -0.24(-0.44%) |
Apr 13, 2023 | 53.66 | 54.26 | 53.66 | 54.09 | 110,493 | +0.72(+1.35%) |
Apr 12, 2023 | 53.96 | 54.01 | 53.37 | 53.37 | 81,415 | -0.02(-0.04%) |
Apr 11, 2023 | 53.15 | 53.61 | 52.98 | 53.39 | 96,005 | +0.38(+0.72%) |
Apr 10, 2023 | 52.25 | 53.07 | 52.15 | 53.01 | 237,851 | +0.35(+0.66%) |
Apr 06, 2023 | 52.51 | 52.77 | 52.18 | 52.66 | 198,661 | -0.25(-0.47%) |
Apr 05, 2023 | 53.48 | 53.48 | 52.70 | 52.91 | 169,788 | -1.12(-2.07%) |
Apr 04, 2023 | 54.57 | 54.57 | 53.82 | 54.03 | 257,636 | -0.54(-0.99%) |
Apr 03, 2023 | 54.41 | 54.61 | 54.12 | 54.57 | 132,713 | -0.12(-0.22%) |
Mar 31, 2023 | 53.96 | 54.74 | 53.87 | 54.69 | 76,113 | +0.75(+1.39%) |
Mar 30, 2023 | 53.70 | 54.15 | 53.70 | 53.94 | 132,461 | +0.63(+1.18%) |
Mar 29, 2023 | 52.87 | 53.32 | 52.80 | 53.31 | 72,546 | +1.04(+1.99%) |
Mar 28, 2023 | 52.42 | 52.45 | 52.06 | 52.27 | 38,755 | -0.36(-0.68%) |
Mar 27, 2023 | 52.71 | 52.91 | 52.28 | 52.63 | 86,615 | +0.30(+0.57%) |
Mar 24, 2023 | 52.28 | 52.41 | 51.77 | 52.33 | 114,365 | -0.14(-0.27%) |
Mar 23, 2023 | 52.50 | 53.21 | 52.14 | 52.47 | 105,821 | +0.44(+0.85%) |
Mar 22, 2023 | 52.50 | 53.14 | 52.01 | 52.03 | 60,382 | -0.52(-0.99%) |
Mar 21, 2023 | 52.32 | 52.68 | 52.14 | 52.55 | 67,119 | +0.69(+1.33%) |
Mar 20, 2023 | 51.38 | 51.98 | 51.38 | 51.86 | 51,460 | +0.57(+1.11%) |
Mar 17, 2023 | 51.66 | 51.71 | 50.93 | 51.29 | 55,139 | -0.84(-1.61%) |
Mar 16, 2023 | 50.91 | 52.14 | 50.78 | 52.13 | 55,965 | +1.05(+2.05%) |
Mar 15, 2023 | 50.75 | 51.08 | 50.35 | 51.08 | 102,983 | -1.01(-1.94%) |
Mar 14, 2023 | 52.05 | 52.35 | 51.60 | 52.09 | 49,165 | +0.45(+0.87%) |
Mar 13, 2023 | 51.15 | 52.11 | 50.79 | 51.64 | 125,991 | -0.03(-0.06%) |
Mar 10, 2023 | 52.78 | 52.78 | 51.47 | 51.67 | 104,809 | -1.00(-1.90%) |
Mar 09, 2023 | 53.60 | 53.92 | 52.61 | 52.67 | 123,916 | -0.83(-1.55%) |
Mar 08, 2023 | 53.14 | 53.54 | 52.98 | 53.50 | 53,852 | +0.55(+1.04%) |
Mar 07, 2023 | 53.66 | 53.89 | 52.89 | 52.95 | 85,848 | -0.71(-1.32%) |
Mar 06, 2023 | 54.09 | 54.27 | 53.63 | 53.66 | 248,729 | -0.26(-0.48%) |
Mar 03, 2023 | 53.31 | 54.01 | 53.11 | 53.92 | 63,703 | +0.98(+1.85%) |
Mar 02, 2023 | 52.38 | 52.95 | 51.98 | 52.94 | 48,270 | +0.20(+0.38%) |
Mar 01, 2023 | 52.61 | 53.04 | 52.56 | 52.74 | 54,301 | +0.32(+0.61%) |
Feb 28, 2023 | 52.25 | 52.78 | 51.99 | 52.42 | 52,131 | -0.06(-0.11%) |
Feb 27, 2023 | 52.42 | 52.77 | 52.32 | 52.48 | 73,755 | +0.62(+1.19%) |
Feb 24, 2023 | 51.68 | 51.95 | 51.53 | 51.86 | 72,371 | -0.64(-1.22%) |
Feb 23, 2023 | 52.44 | 52.58 | 51.85 | 52.50 | 90,640 | +0.64(+1.23%) |
Feb 22, 2023 | 51.81 | 52.20 | 51.52 | 51.86 | 80,970 | +0.03(+0.06%) |
Feb 21, 2023 | 52.39 | 52.55 | 51.72 | 51.83 | 87,147 | -1.17(-2.21%) |
Feb 17, 2023 | 53.13 | 53.13 | 52.55 | 53.00 | 226,515 | -0.45(-0.84%) |
Feb 16, 2023 | 53.60 | 54.03 | 53.26 | 53.45 | 75,852 | -0.74(-1.36%) |
Feb 15, 2023 | 53.40 | 54.20 | 53.36 | 54.19 | 66,650 | +0.37(+0.69%) |
Feb 14, 2023 | 53.21 | 53.97 | 52.94 | 53.82 | 57,956 | +0.42(+0.79%) |
Feb 13, 2023 | 52.98 | 53.52 | 52.74 | 53.40 | 79,579 | +0.47(+0.89%) |
Feb 10, 2023 | 53.18 | 53.20 | 52.62 | 52.93 | 142,161 | -0.49(-0.92%) |
Feb 09, 2023 | 54.60 | 54.90 | 53.30 | 53.42 | 69,268 | -0.36(-0.67%) |
Feb 08, 2023 | 54.34 | 54.51 | 53.69 | 53.78 | 85,357 | -0.52(-0.96%) |
Feb 07, 2023 | 53.57 | 54.40 | 53.28 | 54.30 | 46,769 | +0.75(+1.40%) |
Feb 06, 2023 | 54.02 | 54.02 | 53.36 | 53.55 | 151,997 | -0.98(-1.80%) |
Feb 03, 2023 | 54.31 | 55.26 | 54.12 | 54.53 | 51,222 | -0.80(-1.45%) |
Feb 02, 2023 | 54.97 | 55.71 | 54.81 | 55.33 | 237,827 | +0.90(+1.65%) |
Feb 01, 2023 | 53.21 | 54.69 | 53.11 | 54.43 | 184,294 | +1.31(+2.46%) |
Jan 31, 2023 | 52.34 | 53.16 | 52.32 | 53.12 | 489,704 | +0.79(+1.51%) |
Jan 30, 2023 | 52.67 | 53.01 | 52.33 | 52.33 | 65,926 | -0.64(-1.21%) |
Jan 27, 2023 | 52.30 | 53.20 | 52.30 | 52.97 | 118,380 | +0.39(+0.74%) |
Jan 26, 2023 | 52.53 | 52.69 | 51.99 | 52.58 | 235,453 | +0.42(+0.80%) |
Jan 25, 2023 | 51.82 | 52.26 | 51.36 | 52.16 | 85,769 | -0.02(-0.04%) |
Jan 24, 2023 | 52.02 | 52.47 | 50.92 | 52.18 | 136,538 | -0.15(-0.29%) |
Jan 23, 2023 | 51.51 | 52.35 | 51.38 | 52.33 | 269,628 | +0.99(+1.93%) |
Jan 20, 2023 | 50.69 | 51.34 | 50.51 | 51.34 | 36,152 | +0.84(+1.66%) |
Jan 19, 2023 | 50.79 | 51.05 | 50.35 | 50.51 | 59,665 | -0.57(-1.12%) |
Jan 18, 2023 | 51.68 | 52.23 | 51.03 | 51.07 | 143,495 | -0.18(-0.35%) |
Jan 17, 2023 | 50.85 | 51.32 | 50.79 | 51.25 | 445,929 | +0.46(+0.91%) |
Jan 13, 2023 | 50.12 | 50.81 | 50.12 | 50.79 | 68,555 | +0.32(+0.63%) |
Jan 12, 2023 | 50.07 | 50.53 | 49.64 | 50.48 | 57,629 | +0.60(+1.20%) |
Jan 11, 2023 | 49.32 | 49.97 | 49.27 | 49.88 | 66,679 | +0.70(+1.42%) |
Jan 10, 2023 | 48.46 | 49.20 | 48.46 | 49.18 | 54,890 | +0.34(+0.70%) |
Jan 09, 2023 | 48.55 | 49.47 | 48.55 | 48.84 | 82,103 | +0.87(+1.81%) |
Jan 06, 2023 | 47.09 | 48.12 | 46.66 | 47.97 | 75,302 | +1.27(+2.72%) |
Jan 05, 2023 | 46.93 | 47.04 | 46.56 | 46.70 | 76,560 | -0.61(-1.29%) |
Jan 04, 2023 | 47.00 | 47.47 | 46.89 | 47.31 | 64,918 | +0.76(+1.63%) |
Jan 03, 2023 | 46.76 | 47.23 | 46.26 | 46.55 | 61,994 | +0.24(+0.52%) |
Dec 30, 2022 | 46.08 | 46.37 | 45.81 | 46.31 | 83,684 | -0.19(-0.41%) |
Dec 29, 2022 | 45.78 | 46.66 | 45.78 | 46.50 | 100,962 | +1.22(+2.69%) |
Dec 28, 2022 | 45.93 | 46.11 | 45.20 | 45.28 | 110,253 | -0.65(-1.41%) |
Dec 27, 2022 | 46.07 | 46.22 | 45.44 | 45.93 | 109,507 | -0.16(-0.35%) |
Dec 23, 2022 | 46.06 | 46.21 | 45.71 | 46.09 | 94,720 | -0.10(-0.22%) |
Dec 22, 2022 | 46.59 | 46.59 | 45.49 | 46.19 | 133,017 | -0.71(-1.51%) |
Dec 21, 2022 | 46.48 | 47.27 | 46.48 | 46.90 | 112,742 | +0.46(+0.99%) |
Dec 20, 2022 | 46.20 | 46.69 | 46.20 | 46.44 | 139,699 | -0.04(-0.09%) |
Dec 19, 2022 | 46.99 | 47.14 | 46.25 | 46.48 | 160,152 | -0.60(-1.27%) |
Dec 16, 2022 | 47.15 | 47.41 | 46.69 | 47.08 | 82,803 | -0.32(-0.67%) |
Dec 15, 2022 | 48.27 | 48.27 | 47.27 | 47.40 | 237,309 | -1.70(-3.46%) |
Dec 14, 2022 | 49.31 | 49.83 | 48.67 | 49.10 | 105,821 | -0.34(-0.69%) |
Dec 13, 2022 | 50.26 | 50.61 | 49.20 | 49.44 | 184,113 | +0.84(+1.73%) |
Dec 12, 2022 | 48.05 | 48.62 | 48.05 | 48.60 | 84,365 | +0.46(+0.96%) |
Dec 09, 2022 | 48.22 | 48.67 | 48.10 | 48.14 | 84,591 | -0.13(-0.27%) |
Dec 08, 2022 | 47.63 | 48.41 | 47.53 | 48.27 | 110,572 | +0.72(+1.51%) |
Dec 07, 2022 | 47.41 | 47.85 | 47.30 | 47.55 | 47,406 | +0.00(+0.00%) |
Dec 06, 2022 | 48.40 | 48.40 | 47.22 | 47.55 | 87,461 | -0.88(-1.82%) |
Dec 05, 2022 | 49.12 | 49.20 | 48.25 | 48.43 | 91,612 | -1.20(-2.42%) |
Dec 02, 2022 | 48.98 | 49.63 | 48.61 | 49.63 | 104,326 | +0.24(+0.49%) |
Dec 01, 2022 | 49.03 | 49.66 | 48.90 | 49.39 | 115,818 | +0.61(+1.25%) |
Nov 30, 2022 | 47.38 | 48.80 | 47.00 | 48.78 | 106,983 | +1.74(+3.70%) |
Nov 29, 2022 | 47.42 | 47.58 | 46.99 | 47.04 | 67,424 | -0.47(-0.99%) |
Nov 28, 2022 | 48.08 | 48.29 | 47.35 | 47.51 | 50,271 | -1.07(-2.20%) |
Nov 25, 2022 | 48.45 | 48.65 | 48.31 | 48.58 | 28,763 | +0.05(+0.10%) |
Nov 23, 2022 | 47.73 | 48.66 | 47.73 | 48.53 | 48,520 | +0.79(+1.65%) |
Nov 22, 2022 | 47.37 | 47.81 | 47.19 | 47.74 | 75,695 | +0.62(+1.32%) |
Nov 21, 2022 | 47.23 | 47.35 | 47.00 | 47.12 | 72,156 | -0.53(-1.11%) |
Nov 18, 2022 | 48.24 | 48.24 | 47.45 | 47.65 | 103,122 | -0.15(-0.31%) |
Nov 17, 2022 | 47.41 | 47.87 | 46.99 | 47.80 | 69,943 | -0.37(-0.77%) |
Nov 16, 2022 | 48.71 | 48.71 | 48.06 | 48.17 | 91,062 | -0.93(-1.89%) |
Nov 15, 2022 | 49.42 | 49.66 | 48.75 | 49.10 | 95,685 | +0.59(+1.22%) |
Nov 14, 2022 | 48.74 | 48.96 | 48.32 | 48.51 | 70,531 | -0.65(-1.32%) |
Nov 11, 2022 | 47.98 | 49.36 | 47.90 | 49.16 | 84,597 | +1.85(+3.91%) |
Nov 10, 2022 | 45.86 | 47.34 | 45.86 | 47.31 | 105,196 | +3.32(+7.54%) |
Nov 09, 2022 | 44.56 | 44.68 | 43.97 | 43.99 | 72,938 | -0.93(-2.07%) |
Nov 08, 2022 | 44.94 | 45.50 | 44.58 | 44.92 | 72,652 | +0.52(+1.17%) |
Nov 07, 2022 | 44.33 | 44.59 | 43.98 | 44.40 | 67,526 | +0.52(+1.18%) |
Nov 04, 2022 | 43.68 | 44.10 | 43.22 | 43.88 | 138,213 | +1.31(+3.08%) |
Nov 03, 2022 | 42.37 | 42.95 | 42.17 | 42.57 | 151,422 | -0.35(-0.82%) |
Nov 02, 2022 | 44.29 | 44.56 | 42.82 | 42.92 | 111,942 | -1.40(-3.16%) |
Nov 01, 2022 | 45.05 | 45.16 | 44.15 | 44.32 | 70,780 | +0.25(+0.57%) |
Oct 31, 2022 | 44.12 | 44.27 | 43.88 | 44.07 | 53,587 | -0.38(-0.85%) |
Oct 28, 2022 | 43.68 | 44.45 | 43.49 | 44.45 | 70,018 | +0.62(+1.41%) |
Oct 27, 2022 | 44.23 | 44.63 | 43.81 | 43.83 | 57,904 | -0.36(-0.81%) |
Oct 26, 2022 | 43.92 | 44.92 | 43.92 | 44.19 | 40,773 | +0.05(+0.11%) |
Oct 25, 2022 | 42.80 | 44.15 | 42.80 | 44.14 | 94,469 | +1.48(+3.47%) |
Oct 24, 2022 | 42.52 | 42.78 | 42.02 | 42.66 | 69,828 | +0.13(+0.31%) |
Oct 21, 2022 | 41.40 | 42.57 | 41.20 | 42.53 | 77,027 | +0.85(+2.04%) |
Oct 20, 2022 | 41.89 | 42.56 | 41.51 | 41.68 | 169,840 | -0.12(-0.29%) |
Oct 19, 2022 | 42.08 | 42.24 | 41.48 | 41.80 | 45,753 | -0.58(-1.37%) |
Oct 18, 2022 | 42.79 | 43.00 | 42.03 | 42.38 | 67,173 | +0.57(+1.36%) |
Oct 17, 2022 | 41.47 | 42.00 | 41.47 | 41.81 | 42,777 | +1.25(+3.08%) |
Oct 14, 2022 | 41.98 | 42.02 | 40.52 | 40.56 | 56,403 | -1.19(-2.85%) |
Oct 13, 2022 | 39.92 | 41.95 | 39.49 | 41.75 | 107,925 | +0.85(+2.08%) |
Oct 12, 2022 | 41.06 | 41.13 | 40.72 | 40.90 | 324,739 | -0.24(-0.58%) |
Oct 11, 2022 | 41.46 | 41.85 | 40.88 | 41.14 | 80,756 | -0.69(-1.65%) |
Oct 10, 2022 | 42.43 | 42.43 | 41.47 | 41.83 | 43,217 | -0.57(-1.34%) |
Oct 07, 2022 | 43.35 | 43.35 | 42.19 | 42.40 | 56,463 | -1.53(-3.48%) |
Oct 06, 2022 | 44.07 | 44.54 | 43.88 | 43.93 | 73,817 | -0.29(-0.66%) |
Oct 05, 2022 | 43.80 | 44.50 | 43.48 | 44.22 | 63,410 | -0.26(-0.58%) |
Oct 04, 2022 | 43.64 | 44.49 | 43.64 | 44.48 | 66,021 | +2.01(+4.73%) |
Oct 03, 2022 | 41.72 | 42.71 | 41.56 | 42.47 | 68,765 | +1.16(+2.81%) |
Sep 30, 2022 | 41.49 | 42.24 | 41.31 | 41.31 | 82,979 | -0.28(-0.67%) |
Sep 29, 2022 | 41.72 | 41.72 | 41.08 | 41.59 | 93,666 | -0.91(-2.14%) |
Sep 28, 2022 | 41.39 | 42.66 | 41.38 | 42.50 | 110,849 | +1.14(+2.75%) |
Sep 27, 2022 | 41.70 | 41.93 | 40.98 | 41.36 | 86,638 | -0.03(-0.07%) |
Sep 26, 2022 | 41.67 | 42.30 | 41.26 | 41.39 | 109,803 | -0.43(-1.03%) |
Sep 23, 2022 | 42.19 | 42.19 | 41.36 | 41.82 | 95,082 | -1.00(-2.33%) |
Sep 22, 2022 | 43.56 | 43.56 | 42.65 | 42.82 | 119,219 | -0.77(-1.77%) |
Sep 21, 2022 | 44.13 | 44.92 | 43.56 | 43.59 | 56,757 | -0.53(-1.20%) |
Sep 20, 2022 | 44.23 | 44.39 | 43.83 | 44.12 | 139,260 | -0.66(-1.47%) |
Sep 19, 2022 | 44.13 | 44.79 | 44.13 | 44.78 | 65,937 | +0.24(+0.54%) |
Sep 16, 2022 | 44.46 | 44.64 | 44.17 | 44.54 | 178,601 | -0.58(-1.28%) |
Sep 15, 2022 | 45.43 | 45.95 | 44.94 | 45.12 | 64,552 | -0.85(-1.85%) |
Sep 14, 2022 | 45.94 | 46.12 | 45.55 | 45.97 | 79,059 | +0.12(+0.26%) |
Sep 13, 2022 | 46.64 | 46.78 | 45.77 | 45.85 | 65,033 | -2.18(-4.54%) |
Sep 12, 2022 | 47.95 | 48.21 | 47.85 | 48.03 | 32,018 | +0.44(+0.92%) |
Sep 09, 2022 | 46.98 | 47.64 | 46.98 | 47.59 | 55,850 | +1.20(+2.59%) |
Sep 08, 2022 | 45.76 | 46.50 | 45.58 | 46.39 | 37,107 | +0.32(+0.69%) |
Sep 07, 2022 | 45.20 | 46.11 | 45.12 | 46.07 | 53,203 | +0.80(+1.77%) |
Sep 06, 2022 | 45.59 | 45.59 | 45.01 | 45.27 | 72,421 | -0.27(-0.59%) |
Sep 02, 2022 | 46.43 | 46.63 | 45.36 | 45.54 | 33,175 | -0.49(-1.06%) |
Sep 01, 2022 | 46.19 | 46.19 | 45.30 | 46.03 | 96,719 | -0.89(-1.90%) |
Aug 31, 2022 | 47.42 | 47.49 | 46.86 | 46.92 | 55,610 | -0.26(-0.55%) |
Aug 30, 2022 | 48.00 | 48.11 | 46.98 | 47.18 | 52,860 | -0.46(-0.97%) |
Aug 29, 2022 | 47.62 | 48.04 | 47.52 | 47.64 | 56,281 | -0.50(-1.04%) |
Aug 26, 2022 | 49.87 | 49.87 | 48.08 | 48.14 | 101,957 | -1.73(-3.47%) |
Aug 25, 2022 | 49.41 | 49.88 | 49.36 | 49.87 | 142,618 | +0.65(+1.32%) |
Aug 24, 2022 | 48.74 | 49.44 | 48.74 | 49.22 | 82,523 | +0.39(+0.80%) |
Aug 23, 2022 | 48.80 | 49.47 | 48.74 | 48.83 | 60,609 | +0.03(+0.06%) |
Aug 22, 2022 | 49.60 | 49.66 | 48.68 | 48.80 | 107,957 | -1.61(-3.19%) |
Aug 19, 2022 | 51.08 | 51.23 | 50.32 | 50.41 | 84,651 | -1.40(-2.70%) |
Aug 18, 2022 | 51.62 | 51.89 | 51.46 | 51.80 | 64,290 | +0.18(+0.35%) |
Aug 17, 2022 | 51.80 | 52.00 | 51.34 | 51.62 | 58,301 | -0.85(-1.62%) |
Aug 16, 2022 | 52.44 | 52.70 | 51.96 | 52.47 | 66,410 | -0.36(-0.68%) |
Aug 15, 2022 | 52.39 | 52.97 | 52.39 | 52.83 | 55,646 | +0.15(+0.28%) |
Aug 12, 2022 | 52.06 | 52.68 | 51.96 | 52.68 | 60,801 | +0.70(+1.35%) |
Aug 11, 2022 | 52.24 | 52.83 | 51.90 | 51.98 | 61,254 | +0.08(+0.15%) |
Aug 10, 2022 | 51.37 | 51.96 | 51.15 | 51.90 | 97,071 | +2.08(+4.17%) |
Aug 09, 2022 | 50.47 | 50.47 | 49.73 | 49.83 | 124,482 | -1.18(-2.31%) |
Aug 08, 2022 | 51.20 | 51.62 | 50.90 | 51.00 | 67,330 | -0.04(-0.08%) |
Aug 05, 2022 | 50.73 | 51.24 | 50.55 | 51.04 | 100,081 | -0.24(-0.47%) |
Aug 04, 2022 | 50.98 | 51.31 | 50.84 | 51.28 | 60,085 | +0.23(+0.45%) |
Aug 03, 2022 | 50.32 | 51.12 | 50.32 | 51.05 | 49,732 | +0.83(+1.65%) |
Aug 02, 2022 | 50.38 | 50.88 | 50.22 | 50.23 | 192,615 | -0.81(-1.59%) |
Aug 01, 2022 | 50.63 | 51.39 | 50.36 | 51.03 | 72,147 | +0.39(+0.77%) |
Jul 29, 2022 | 50.05 | 50.75 | 49.71 | 50.64 | 55,853 | +0.69(+1.38%) |
Jul 28, 2022 | 49.13 | 50.07 | 48.78 | 49.96 | 101,974 | +0.86(+1.75%) |
Jul 27, 2022 | 47.87 | 49.22 | 47.82 | 49.10 | 71,155 | +1.86(+3.94%) |
Jul 26, 2022 | 47.68 | 47.68 | 47.15 | 47.24 | 56,351 | -0.87(-1.81%) |
Jul 25, 2022 | 48.26 | 48.26 | 47.86 | 48.11 | 36,309 | -0.32(-0.66%) |
Jul 22, 2022 | 49.10 | 49.15 | 48.14 | 48.43 | 65,985 | -0.60(-1.22%) |
Jul 21, 2022 | 48.13 | 49.06 | 48.09 | 49.03 | 316,391 | +0.94(+1.95%) |
Jul 20, 2022 | 47.28 | 48.14 | 47.28 | 48.09 | 259,318 | +0.89(+1.88%) |
Jul 19, 2022 | 46.30 | 47.26 | 46.30 | 47.20 | 75,668 | +1.67(+3.67%) |
Jul 18, 2022 | 45.98 | 46.38 | 45.37 | 45.53 | 75,157 | +0.03(+0.07%) |
Jul 15, 2022 | 44.78 | 45.51 | 44.65 | 45.50 | 60,438 | +1.13(+2.55%) |
Jul 14, 2022 | 44.01 | 44.42 | 43.44 | 44.37 | 81,416 | -0.31(-0.69%) |
Jul 13, 2022 | 43.97 | 44.87 | 43.97 | 44.68 | 77,322 | -0.04(-0.09%) |
Jul 12, 2022 | 44.99 | 45.26 | 44.57 | 44.72 | 61,193 | -0.68(-1.50%) |
Jul 11, 2022 | 46.01 | 46.02 | 45.29 | 45.40 | 91,575 | -1.35(-2.89%) |
Jul 08, 2022 | 46.34 | 47.01 | 46.13 | 46.75 | 50,804 | +0.49(+1.06%) |
Jul 07, 2022 | 45.35 | 46.31 | 45.35 | 46.26 | 69,853 | +1.30(+2.89%) |
Jul 06, 2022 | 45.19 | 45.36 | 44.71 | 44.96 | 59,584 | -0.16(-0.35%) |
Jul 05, 2022 | 44.04 | 45.12 | 43.78 | 45.12 | 170,089 | -0.04(-0.09%) |
Jul 01, 2022 | 44.67 | 45.21 | 44.37 | 45.16 | 85,232 | +0.23(+0.51%) |
Jun 30, 2022 | 44.72 | 45.30 | 44.11 | 44.93 | 142,834 | -0.54(-1.19%) |
Jun 29, 2022 | 45.84 | 45.84 | 45.18 | 45.47 | 74,907 | -0.56(-1.22%) |
Jun 28, 2022 | 47.03 | 47.31 | 45.99 | 46.03 | 47,978 | -0.76(-1.62%) |
Jun 27, 2022 | 47.08 | 47.28 | 46.63 | 46.79 | 96,408 | -0.16(-0.34%) |
Jun 24, 2022 | 45.97 | 46.95 | 45.96 | 46.95 | 53,436 | +1.48(+3.25%) |
Jun 23, 2022 | 45.11 | 45.52 | 44.86 | 45.47 | 51,132 | +0.38(+0.84%) |
Jun 22, 2022 | 44.61 | 45.47 | 44.44 | 45.09 | 69,921 | -0.29(-0.64%) |
Jun 21, 2022 | 45.29 | 45.79 | 45.24 | 45.38 | 195,174 | +0.58(+1.29%) |
Jun 17, 2022 | 44.61 | 45.23 | 44.41 | 44.80 | 66,600 | +0.30(+0.67%) |
Jun 16, 2022 | 44.98 | 44.98 | 44.24 | 44.50 | 81,138 | -1.78(-3.84%) |
Jun 15, 2022 | 45.72 | 46.70 | 45.25 | 46.28 | 112,388 | +0.98(+2.16%) |
Jun 14, 2022 | 45.73 | 45.87 | 44.92 | 45.30 | 92,278 | -0.33(-0.72%) |
Jun 13, 2022 | 46.50 | 46.59 | 45.45 | 45.63 | 118,715 | -2.37(-4.94%) |
Jun 10, 2022 | 48.59 | 48.69 | 47.93 | 48.00 | 82,702 | -1.53(-3.09%) |
Jun 09, 2022 | 50.57 | 50.57 | 49.49 | 49.53 | 69,745 | -1.23(-2.42%) |
Jun 08, 2022 | 51.11 | 51.33 | 50.69 | 50.75 | 30,751 | -0.59(-1.15%) |
Jun 07, 2022 | 50.45 | 51.34 | 50.30 | 51.34 | 86,081 | +0.50(+0.98%) |
Jun 06, 2022 | 51.31 | 51.49 | 50.66 | 50.84 | 98,164 | +0.17(+0.34%) |
Jun 03, 2022 | 51.14 | 51.14 | 50.44 | 50.67 | 50,324 | -1.15(-2.22%) |
Jun 02, 2022 | 50.40 | 51.82 | 50.40 | 51.82 | 56,321 | +1.65(+3.29%) |