Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 34.51 | 34.77 | 32.61 | 32.68 | 409,108 | -1.32(-3.88%) |
May 05, 2023 | 33.25 | 34.26 | 32.62 | 34.00 | 989,336 | +2.41(+7.62%) |
May 04, 2023 | 31.98 | 32.59 | 30.10 | 31.59 | 1,029,748 | -1.35(-4.09%) |
May 03, 2023 | 33.77 | 34.71 | 32.82 | 32.94 | 600,434 | -0.75(-2.22%) |
May 02, 2023 | 34.75 | 34.85 | 32.67 | 33.69 | 1,025,558 | -1.38(-3.93%) |
May 01, 2023 | 35.31 | 35.64 | 35.00 | 35.07 | 566,149 | -0.37(-1.04%) |
Apr 28, 2023 | 35.36 | 35.92 | 35.26 | 35.43 | 615,577 | +0.13(+0.36%) |
Apr 27, 2023 | 35.00 | 35.43 | 34.75 | 35.31 | 648,878 | +0.61(+1.76%) |
Apr 26, 2023 | 34.61 | 35.43 | 34.49 | 34.70 | 516,245 | +0.49(+1.42%) |
Apr 25, 2023 | 34.65 | 35.53 | 34.14 | 34.21 | 754,834 | -1.20(-3.40%) |
Apr 24, 2023 | 35.56 | 36.04 | 35.13 | 35.41 | 416,421 | -0.27(-0.76%) |
Apr 21, 2023 | 36.00 | 36.03 | 35.17 | 35.69 | 674,296 | -0.43(-1.18%) |
Apr 20, 2023 | 36.26 | 36.69 | 35.88 | 36.11 | 490,079 | -0.73(-1.98%) |
Apr 19, 2023 | 35.58 | 37.32 | 35.46 | 36.84 | 1,077,876 | +1.22(+3.43%) |
Apr 18, 2023 | 36.40 | 36.40 | 35.36 | 35.62 | 799,448 | -0.84(-2.32%) |
Apr 17, 2023 | 35.10 | 36.54 | 34.69 | 36.46 | 576,275 | +1.10(+3.10%) |
Apr 14, 2023 | 36.74 | 36.79 | 34.86 | 35.37 | 509,110 | -0.71(-1.96%) |
Apr 13, 2023 | 35.18 | 36.27 | 34.69 | 36.07 | 678,123 | +1.07(+3.05%) |
Apr 12, 2023 | 35.38 | 35.64 | 34.75 | 35.01 | 466,330 | -0.04(-0.11%) |
Apr 11, 2023 | 35.79 | 35.79 | 35.00 | 35.05 | 519,359 | -0.44(-1.23%) |
Apr 10, 2023 | 35.41 | 36.18 | 35.17 | 35.48 | 630,743 | -0.14(-0.38%) |
Apr 06, 2023 | 35.05 | 35.72 | 34.94 | 35.62 | 598,547 | +0.72(+2.06%) |
Apr 05, 2023 | 34.47 | 35.03 | 34.23 | 34.90 | 573,252 | -0.24(-0.69%) |
Apr 04, 2023 | 36.03 | 36.20 | 34.35 | 35.14 | 755,619 | -0.65(-1.82%) |
Apr 03, 2023 | 35.61 | 36.05 | 35.12 | 35.79 | 953,202 | +0.48(+1.35%) |
Mar 31, 2023 | 34.97 | 35.42 | 34.72 | 35.32 | 821,763 | +0.77(+2.22%) |
Mar 30, 2023 | 35.47 | 35.49 | 34.16 | 34.55 | 653,370 | -0.37(-1.06%) |
Mar 29, 2023 | 35.50 | 35.58 | 34.60 | 34.92 | 790,222 | +0.14(+0.39%) |
Mar 28, 2023 | 34.86 | 35.31 | 34.27 | 34.78 | 542,672 | -0.16(-0.44%) |
Mar 27, 2023 | 36.02 | 36.41 | 34.89 | 34.94 | 632,501 | +0.00(+0.00%) |
Mar 24, 2023 | 33.60 | 34.98 | 33.40 | 34.94 | 612,383 | +0.77(+2.24%) |
Mar 23, 2023 | 35.10 | 35.10 | 33.86 | 34.17 | 942,827 | -0.62(-1.78%) |
Mar 22, 2023 | 37.07 | 37.07 | 34.77 | 34.79 | 673,797 | -2.39(-6.42%) |
Mar 21, 2023 | 37.57 | 38.06 | 36.85 | 37.18 | 747,525 | +1.32(+3.68%) |
Mar 20, 2023 | 36.35 | 37.51 | 35.67 | 35.86 | 817,339 | +1.11(+3.18%) |
Mar 17, 2023 | 36.58 | 36.64 | 34.53 | 34.76 | 1,498,621 | -2.64(-7.06%) |
Mar 16, 2023 | 35.62 | 38.35 | 34.45 | 37.39 | 1,114,080 | +1.28(+3.55%) |
Mar 15, 2023 | 36.14 | 37.44 | 35.52 | 36.11 | 1,371,128 | -1.55(-4.12%) |
Mar 14, 2023 | 39.87 | 40.37 | 37.17 | 37.67 | 1,701,001 | -0.89(-2.32%) |
Mar 13, 2023 | 39.16 | 39.88 | 35.90 | 38.56 | 1,793,756 | -2.66(-6.45%) |
Mar 10, 2023 | 40.91 | 42.28 | 39.46 | 41.22 | 1,210,394 | -0.74(-1.76%) |
Mar 09, 2023 | 44.82 | 44.82 | 41.91 | 41.95 | 699,391 | -3.38(-7.45%) |
Mar 08, 2023 | 45.54 | 45.59 | 44.68 | 45.33 | 781,639 | -0.15(-0.32%) |
Mar 07, 2023 | 47.42 | 47.42 | 45.40 | 45.48 | 1,107,511 | -2.27(-4.76%) |
Mar 06, 2023 | 47.38 | 48.31 | 47.38 | 47.75 | 505,568 | +0.28(+0.59%) |
Mar 03, 2023 | 46.51 | 47.47 | 46.03 | 47.47 | 402,959 | +1.12(+2.41%) |
Mar 02, 2023 | 46.69 | 46.86 | 45.90 | 46.35 | 516,888 | -0.79(-1.68%) |
Mar 01, 2023 | 47.00 | 47.49 | 46.84 | 47.14 | 412,280 | -0.22(-0.47%) |
Feb 28, 2023 | 47.61 | 47.93 | 47.36 | 47.36 | 579,057 | -0.03(-0.06%) |
Feb 27, 2023 | 47.65 | 47.82 | 47.18 | 47.39 | 407,412 | +0.31(+0.66%) |
Feb 24, 2023 | 46.71 | 47.12 | 46.29 | 47.08 | 403,603 | -0.12(-0.25%) |
Feb 23, 2023 | 47.57 | 47.99 | 46.87 | 47.20 | 529,574 | -0.18(-0.39%) |
Feb 22, 2023 | 47.78 | 48.03 | 46.94 | 47.38 | 598,801 | -0.26(-0.55%) |
Feb 21, 2023 | 48.55 | 48.70 | 47.55 | 47.64 | 530,992 | -1.39(-2.83%) |
Feb 17, 2023 | 49.23 | 49.33 | 48.38 | 49.03 | 610,434 | -0.13(-0.26%) |
Feb 16, 2023 | 49.44 | 49.94 | 49.15 | 49.16 | 485,697 | -1.00(-2.00%) |
Feb 15, 2023 | 49.82 | 50.43 | 49.30 | 50.16 | 564,098 | -0.11(-0.21%) |
Feb 14, 2023 | 50.71 | 51.13 | 49.91 | 50.26 | 359,750 | -0.63(-1.23%) |
Feb 13, 2023 | 50.76 | 51.08 | 50.57 | 50.89 | 396,899 | +0.03(+0.06%) |
Feb 10, 2023 | 50.59 | 51.23 | 50.14 | 50.86 | 355,986 | -0.01(-0.02%) |
Feb 09, 2023 | 51.76 | 51.88 | 50.77 | 50.87 | 331,929 | -0.63(-1.22%) |
Feb 08, 2023 | 51.52 | 51.95 | 51.22 | 51.50 | 270,379 | -0.59(-1.13%) |
Feb 07, 2023 | 51.49 | 52.33 | 51.07 | 52.09 | 380,770 | +0.48(+0.93%) |
Feb 06, 2023 | 51.49 | 51.96 | 50.77 | 51.60 | 507,412 | -0.31(-0.59%) |
Feb 03, 2023 | 51.50 | 52.43 | 51.42 | 51.91 | 649,791 | +0.20(+0.39%) |
Feb 02, 2023 | 50.82 | 52.17 | 50.48 | 51.71 | 713,352 | +0.99(+1.96%) |
Feb 01, 2023 | 49.55 | 51.16 | 49.10 | 50.72 | 713,573 | +1.08(+2.18%) |
Jan 31, 2023 | 48.26 | 49.64 | 48.07 | 49.64 | 601,176 | +1.53(+3.19%) |
Jan 30, 2023 | 48.30 | 48.77 | 48.05 | 48.10 | 370,330 | -0.28(-0.58%) |
Jan 27, 2023 | 48.24 | 48.66 | 48.03 | 48.38 | 274,360 | +0.16(+0.34%) |
Jan 26, 2023 | 47.79 | 48.28 | 47.28 | 48.22 | 491,055 | +1.10(+2.33%) |
Jan 25, 2023 | 46.98 | 47.23 | 46.53 | 47.12 | 355,947 | -0.19(-0.41%) |
Jan 24, 2023 | 47.28 | 47.59 | 47.08 | 47.31 | 295,616 | -0.30(-0.63%) |
Jan 23, 2023 | 46.46 | 47.70 | 46.41 | 47.61 | 429,698 | +1.16(+2.49%) |
Jan 20, 2023 | 45.95 | 46.60 | 45.40 | 46.46 | 563,728 | +1.06(+2.34%) |
Jan 19, 2023 | 45.67 | 46.33 | 45.18 | 45.40 | 722,837 | -0.42(-0.93%) |
Jan 18, 2023 | 47.56 | 48.30 | 44.69 | 45.82 | 1,720,186 | -2.77(-5.70%) |
Jan 17, 2023 | 49.17 | 49.34 | 48.21 | 48.59 | 749,341 | -0.56(-1.14%) |
Jan 13, 2023 | 49.12 | 49.32 | 47.91 | 49.15 | 742,151 | -0.25(-0.51%) |
Jan 12, 2023 | 48.65 | 49.52 | 48.52 | 49.40 | 417,257 | +1.13(+2.34%) |
Jan 11, 2023 | 48.60 | 48.81 | 47.99 | 48.27 | 383,636 | -0.01(-0.02%) |
Jan 10, 2023 | 47.96 | 48.63 | 47.41 | 48.28 | 434,752 | +0.50(+1.05%) |
Jan 09, 2023 | 47.77 | 48.24 | 47.53 | 47.78 | 389,301 | +0.12(+0.24%) |
Jan 06, 2023 | 46.35 | 47.83 | 46.27 | 47.66 | 487,999 | +1.80(+3.93%) |
Jan 05, 2023 | 45.67 | 45.90 | 45.14 | 45.86 | 357,578 | -0.14(-0.29%) |
Jan 04, 2023 | 46.50 | 47.03 | 45.87 | 45.99 | 395,817 | -0.23(-0.50%) |
Jan 03, 2023 | 47.03 | 47.24 | 45.94 | 46.22 | 443,182 | -0.43(-0.93%) |
Dec 30, 2022 | 46.84 | 47.14 | 46.49 | 46.66 | 338,119 | -0.42(-0.90%) |
Dec 29, 2022 | 46.56 | 47.23 | 45.67 | 47.08 | 449,624 | +0.71(+1.54%) |
Dec 28, 2022 | 46.76 | 46.85 | 46.24 | 46.37 | 354,840 | -0.28(-0.60%) |
Dec 27, 2022 | 46.98 | 46.98 | 46.31 | 46.65 | 229,391 | -0.09(-0.19%) |
Dec 23, 2022 | 46.50 | 46.86 | 46.22 | 46.74 | 185,700 | +0.29(+0.62%) |
Dec 22, 2022 | 46.49 | 46.52 | 45.61 | 46.45 | 331,283 | -0.28(-0.60%) |
Dec 21, 2022 | 46.21 | 47.18 | 45.93 | 46.73 | 410,663 | +0.95(+2.09%) |
Dec 20, 2022 | 45.46 | 46.18 | 45.19 | 45.77 | 476,928 | +0.36(+0.79%) |
Dec 19, 2022 | 45.34 | 46.17 | 44.95 | 45.41 | 517,797 | -0.06(-0.13%) |
Dec 16, 2022 | 46.05 | 46.72 | 45.45 | 45.47 | 1,326,860 | -0.88(-1.89%) |
Dec 15, 2022 | 47.53 | 48.00 | 46.04 | 46.35 | 716,050 | -1.67(-3.47%) |
Dec 14, 2022 | 49.41 | 50.16 | 48.00 | 48.02 | 656,625 | -1.33(-2.70%) |
Dec 13, 2022 | 50.84 | 51.07 | 49.21 | 49.35 | 660,583 | -1.00(-1.99%) |
Dec 12, 2022 | 50.40 | 50.82 | 50.00 | 50.35 | 342,604 | +0.02(+0.04%) |
Dec 09, 2022 | 50.21 | 50.48 | 49.64 | 50.33 | 298,022 | -0.06(-0.11%) |
Dec 08, 2022 | 50.82 | 50.98 | 50.08 | 50.39 | 314,363 | -0.17(-0.34%) |
Dec 07, 2022 | 49.66 | 50.66 | 48.80 | 50.56 | 486,568 | +0.86(+1.73%) |
Dec 06, 2022 | 49.55 | 50.58 | 48.79 | 49.71 | 460,223 | +0.17(+0.35%) |
Dec 05, 2022 | 52.12 | 52.13 | 48.95 | 49.53 | 473,625 | -3.10(-5.88%) |
Dec 02, 2022 | 51.96 | 52.69 | 51.85 | 52.63 | 305,772 | +0.28(+0.53%) |
Dec 01, 2022 | 52.86 | 53.24 | 51.93 | 52.35 | 368,092 | -0.27(-0.51%) |
Nov 30, 2022 | 51.67 | 52.68 | 50.46 | 52.62 | 492,946 | +0.83(+1.61%) |
Nov 29, 2022 | 51.56 | 52.05 | 51.56 | 51.78 | 321,335 | +0.12(+0.24%) |
Nov 28, 2022 | 51.62 | 52.10 | 51.09 | 51.66 | 420,124 | -0.33(-0.63%) |
Nov 25, 2022 | 51.88 | 52.38 | 51.41 | 51.98 | 122,305 | +0.39(+0.76%) |
Nov 23, 2022 | 51.85 | 52.16 | 51.41 | 51.59 | 269,844 | -0.48(-0.92%) |
Nov 22, 2022 | 51.29 | 52.09 | 51.29 | 52.07 | 350,394 | +1.13(+2.22%) |
Nov 21, 2022 | 50.64 | 51.07 | 50.41 | 50.94 | 317,297 | +0.29(+0.57%) |
Nov 18, 2022 | 51.64 | 51.64 | 50.07 | 50.65 | 511,489 | +0.03(+0.06%) |
Nov 17, 2022 | 50.84 | 50.98 | 50.26 | 50.62 | 309,835 | -0.57(-1.11%) |
Nov 16, 2022 | 51.80 | 51.91 | 51.04 | 51.19 | 453,341 | -0.61(-1.19%) |
Nov 15, 2022 | 52.41 | 53.15 | 51.44 | 51.80 | 484,095 | -0.05(-0.09%) |
Nov 14, 2022 | 52.48 | 53.40 | 51.78 | 51.85 | 500,771 | -0.99(-1.87%) |
Nov 11, 2022 | 54.27 | 54.61 | 52.72 | 52.84 | 482,007 | -1.12(-2.08%) |
Nov 10, 2022 | 54.60 | 54.69 | 53.75 | 53.96 | 585,185 | +0.97(+1.83%) |
Nov 09, 2022 | 52.97 | 53.67 | 52.76 | 52.99 | 375,552 | -0.59(-1.09%) |
Nov 08, 2022 | 54.03 | 54.26 | 53.12 | 53.58 | 410,450 | -0.31(-0.57%) |
Nov 07, 2022 | 53.28 | 54.13 | 53.18 | 53.88 | 450,289 | +0.16(+0.30%) |
Nov 04, 2022 | 53.09 | 54.03 | 52.61 | 53.72 | 361,570 | +1.30(+2.47%) |
Nov 03, 2022 | 51.32 | 52.63 | 50.72 | 52.42 | 432,262 | +0.51(+0.98%) |
Nov 02, 2022 | 52.93 | 51.92 | 51.92 | 576,585 | -1.31(-2.47%) | |
Nov 01, 2022 | 53.92 | 54.14 | 53.11 | 53.23 | 516,456 | -0.37(-0.70%) |
Oct 31, 2022 | 52.59 | 53.87 | 52.59 | 53.60 | 503,515 | +0.45(+0.85%) |
Oct 28, 2022 | 52.49 | 53.33 | 51.99 | 53.15 | 518,738 | +1.07(+2.04%) |
Oct 27, 2022 | 52.82 | 53.51 | 52.01 | 52.09 | 630,308 | +0.05(+0.09%) |
Oct 26, 2022 | 52.40 | 53.11 | 52.00 | 52.04 | 544,737 | -0.06(-0.11%) |
Oct 25, 2022 | 51.26 | 52.43 | 51.05 | 52.10 | 628,929 | +0.38(+0.74%) |
Oct 24, 2022 | 50.03 | 51.83 | 49.82 | 51.71 | 679,437 | +2.05(+4.13%) |
Oct 21, 2022 | 48.99 | 49.79 | 48.41 | 49.66 | 587,458 | +1.03(+2.11%) |
Oct 20, 2022 | 50.79 | 50.79 | 48.30 | 48.63 | 825,882 | -2.04(-4.03%) |
Oct 19, 2022 | 49.77 | 51.21 | 48.91 | 50.68 | 2,002,368 | +2.25(+4.66%) |
Oct 18, 2022 | 49.16 | 49.73 | 48.11 | 48.42 | 709,947 | +0.12(+0.24%) |
Oct 17, 2022 | 47.87 | 48.53 | 47.66 | 48.31 | 547,442 | +1.39(+2.97%) |
Oct 14, 2022 | 47.67 | 48.20 | 46.85 | 46.92 | 589,415 | -0.45(-0.95%) |
Oct 13, 2022 | 44.15 | 47.40 | 43.79 | 47.37 | 502,761 | +2.58(+5.76%) |
Oct 12, 2022 | 44.51 | 45.23 | 44.14 | 44.79 | 478,855 | +0.17(+0.39%) |
Oct 11, 2022 | 45.06 | 45.33 | 44.20 | 44.61 | 541,388 | -0.71(-1.57%) |
Oct 10, 2022 | 46.03 | 46.16 | 45.09 | 45.32 | 289,461 | -0.33(-0.71%) |
Oct 07, 2022 | 46.23 | 46.29 | 45.09 | 45.65 | 431,188 | -0.74(-1.59%) |
Oct 06, 2022 | 46.18 | 46.84 | 46.13 | 46.39 | 384,996 | -0.23(-0.49%) |
Oct 05, 2022 | 46.24 | 46.76 | 45.91 | 46.62 | 449,617 | -0.52(-1.10%) |
Oct 04, 2022 | 45.76 | 47.14 | 45.76 | 47.14 | 497,687 | +1.93(+4.27%) |
Oct 03, 2022 | 44.55 | 45.30 | 43.85 | 45.21 | 433,266 | +1.26(+2.86%) |
Sep 30, 2022 | 44.26 | 45.11 | 43.88 | 43.95 | 516,145 | -0.31(-0.69%) |
Sep 29, 2022 | 44.67 | 44.73 | 43.87 | 44.26 | 532,091 | -1.00(-2.20%) |
Sep 28, 2022 | 44.83 | 45.72 | 44.41 | 45.26 | 553,155 | +0.73(+1.64%) |
Sep 27, 2022 | 45.29 | 45.69 | 43.97 | 44.53 | 457,473 | -0.57(-1.26%) |
Sep 26, 2022 | 44.46 | 45.77 | 44.46 | 45.09 | 505,270 | +0.21(+0.47%) |
Sep 23, 2022 | 45.68 | 45.96 | 44.27 | 44.88 | 754,811 | -1.41(-3.05%) |
Sep 22, 2022 | 48.08 | 48.11 | 46.08 | 46.29 | 618,452 | -1.59(-3.33%) |
Sep 21, 2022 | 49.06 | 49.33 | 47.86 | 47.89 | 422,106 | -1.00(-2.04%) |
Sep 20, 2022 | 48.71 | 49.22 | 48.39 | 48.88 | 278,042 | -0.36(-0.72%) |
Sep 19, 2022 | 47.36 | 49.34 | 46.46 | 49.24 | 361,085 | +1.37(+2.87%) |
Sep 16, 2022 | 47.93 | 48.11 | 47.11 | 47.87 | 1,558,135 | -0.48(-0.99%) |
Sep 15, 2022 | 47.81 | 48.86 | 47.80 | 48.35 | 450,895 | +0.49(+1.02%) |
Sep 14, 2022 | 47.40 | 48.01 | 47.01 | 47.86 | 629,769 | +0.63(+1.34%) |
Sep 13, 2022 | 47.48 | 47.78 | 46.90 | 47.22 | 423,593 | -1.22(-2.52%) |
Sep 12, 2022 | 48.03 | 48.79 | 47.77 | 48.44 | 386,346 | +0.40(+0.84%) |
Sep 09, 2022 | 47.31 | 48.36 | 46.97 | 48.04 | 423,821 | +1.04(+2.20%) |
Sep 08, 2022 | 45.72 | 47.06 | 45.32 | 47.00 | 390,707 | +1.06(+2.30%) |
Sep 07, 2022 | 44.55 | 45.98 | 44.35 | 45.95 | 543,244 | +1.25(+2.79%) |
Sep 06, 2022 | 46.04 | 46.04 | 44.38 | 44.70 | 428,858 | -0.89(-1.96%) |
Sep 02, 2022 | 46.38 | 47.15 | 45.39 | 45.59 | 451,900 | -0.63(-1.37%) |
Sep 01, 2022 | 46.07 | 46.48 | 45.67 | 46.23 | 470,854 | +0.21(+0.46%) |
Aug 31, 2022 | 46.27 | 46.71 | 45.86 | 46.02 | 289,104 | -0.26(-0.56%) |
Aug 30, 2022 | 46.50 | 46.83 | 45.85 | 46.27 | 247,728 | -0.02(-0.04%) |
Aug 29, 2022 | 46.89 | 47.16 | 46.24 | 46.29 | 290,649 | -0.90(-1.90%) |
Aug 26, 2022 | 48.18 | 49.11 | 47.08 | 47.19 | 297,947 | -0.95(-1.98%) |
Aug 25, 2022 | 47.29 | 48.22 | 47.17 | 48.14 | 413,395 | +1.00(+2.13%) |
Aug 24, 2022 | 47.25 | 47.36 | 46.90 | 47.14 | 253,187 | -0.29(-0.60%) |
Aug 23, 2022 | 48.02 | 48.31 | 47.38 | 47.43 | 341,748 | -0.56(-1.17%) |
Aug 22, 2022 | 48.27 | 48.27 | 47.79 | 47.99 | 297,585 | -0.94(-1.93%) |
Aug 19, 2022 | 49.40 | 49.48 | 48.36 | 48.94 | 394,842 | -0.83(-1.67%) |
Aug 18, 2022 | 49.15 | 49.81 | 48.90 | 49.77 | 347,089 | +0.66(+1.34%) |
Aug 17, 2022 | 49.51 | 49.57 | 48.89 | 49.11 | 381,758 | -0.88(-1.76%) |
Aug 16, 2022 | 49.53 | 50.23 | 49.38 | 49.98 | 286,063 | +0.45(+0.91%) |
Aug 15, 2022 | 48.90 | 49.55 | 48.73 | 49.54 | 266,267 | +0.12(+0.25%) |
Aug 12, 2022 | 49.09 | 49.41 | 48.76 | 49.41 | 215,458 | +0.56(+1.15%) |
Aug 11, 2022 | 48.32 | 48.91 | 48.20 | 48.85 | 288,479 | +1.00(+2.09%) |
Aug 10, 2022 | 47.43 | 47.94 | 47.42 | 47.85 | 257,413 | +1.15(+2.47%) |
Aug 09, 2022 | 46.35 | 46.73 | 45.96 | 46.69 | 259,220 | +0.53(+1.16%) |
Aug 08, 2022 | 46.27 | 46.54 | 45.85 | 46.16 | 263,761 | +0.15(+0.33%) |
Aug 05, 2022 | 45.63 | 46.50 | 45.63 | 46.01 | 227,528 | +0.32(+0.71%) |
Aug 04, 2022 | 46.02 | 46.15 | 45.43 | 45.68 | 302,425 | -0.44(-0.95%) |
Aug 03, 2022 | 45.87 | 46.32 | 45.45 | 46.12 | 344,573 | +0.31(+0.69%) |
Aug 02, 2022 | 46.55 | 46.55 | 45.67 | 45.81 | 403,184 | -0.93(-1.98%) |
Aug 01, 2022 | 46.28 | 47.12 | 45.98 | 46.73 | 364,114 | +0.16(+0.35%) |
Jul 29, 2022 | 45.68 | 46.70 | 45.68 | 46.57 | 362,413 | +0.92(+2.01%) |
Jul 28, 2022 | 45.63 | 45.86 | 45.04 | 45.65 | 445,141 | -0.11(-0.25%) |
Jul 27, 2022 | 45.32 | 46.47 | 45.15 | 45.77 | 441,426 | +0.60(+1.33%) |
Jul 26, 2022 | 44.87 | 45.57 | 44.85 | 45.17 | 248,051 | -0.41(-0.90%) |
Jul 25, 2022 | 45.04 | 45.65 | 44.98 | 45.58 | 352,532 | +1.02(+2.29%) |
Jul 22, 2022 | 45.09 | 45.62 | 44.23 | 44.56 | 418,585 | -0.72(-1.58%) |
Jul 21, 2022 | 44.77 | 45.44 | 44.32 | 45.27 | 437,601 | +0.08(+0.17%) |
Jul 20, 2022 | 44.12 | 45.73 | 43.97 | 45.20 | 890,337 | +1.54(+3.52%) |
Jul 19, 2022 | 42.67 | 43.93 | 42.50 | 43.66 | 701,892 | +1.70(+4.05%) |
Jul 18, 2022 | 42.35 | 43.07 | 40.48 | 41.96 | 483,733 | -0.01(-0.02%) |
Jul 15, 2022 | 41.38 | 42.37 | 40.69 | 41.97 | 342,432 | +1.68(+4.17%) |
Jul 14, 2022 | 40.43 | 40.43 | 39.71 | 40.29 | 246,824 | -0.93(-2.25%) |
Jul 13, 2022 | 41.95 | 42.76 | 40.81 | 41.22 | 404,745 | -1.14(-2.70%) |
Jul 12, 2022 | 42.43 | 43.07 | 42.12 | 42.36 | 290,605 | -0.31(-0.74%) |
Jul 11, 2022 | 41.84 | 42.78 | 41.71 | 42.68 | 454,216 | -0.03(-0.07%) |
Jul 08, 2022 | 43.36 | 43.48 | 42.45 | 42.71 | 256,267 | -0.36(-0.84%) |
Jul 07, 2022 | 43.30 | 43.54 | 42.92 | 43.07 | 273,657 | +0.33(+0.78%) |
Jul 06, 2022 | 42.62 | 43.04 | 41.91 | 42.73 | 286,957 | -0.20(-0.47%) |
Jul 05, 2022 | 42.08 | 42.98 | 41.35 | 42.93 | 274,679 | -0.11(-0.27%) |
Jul 01, 2022 | 42.09 | 43.14 | 41.57 | 43.05 | 324,939 | +0.75(+1.78%) |
Jun 30, 2022 | 41.64 | 42.66 | 41.29 | 42.30 | 342,328 | -0.19(-0.45%) |
Jun 29, 2022 | 42.65 | 42.65 | 41.92 | 42.49 | 313,596 | +0.15(+0.36%) |
Jun 28, 2022 | 42.87 | 43.50 | 42.22 | 42.33 | 309,481 | -0.36(-0.85%) |
Jun 27, 2022 | 43.09 | 43.12 | 42.57 | 42.70 | 364,503 | -0.02(-0.04%) |
Jun 24, 2022 | 41.66 | 42.82 | 41.40 | 42.71 | 850,635 | +1.45(+3.51%) |
Jun 23, 2022 | 42.43 | 42.43 | 40.65 | 41.26 | 443,639 | -1.17(-2.77%) |
Jun 22, 2022 | 41.69 | 42.67 | 41.68 | 42.44 | 547,274 | +0.09(+0.20%) |
Jun 21, 2022 | 42.71 | 43.40 | 41.76 | 42.35 | 564,259 | +0.54(+1.30%) |
Jun 17, 2022 | 41.56 | 42.50 | 41.35 | 41.81 | 840,984 | +0.49(+1.18%) |
Jun 16, 2022 | 42.42 | 42.91 | 40.98 | 41.32 | 437,496 | -2.03(-4.69%) |
Jun 15, 2022 | 43.21 | 44.11 | 42.84 | 43.35 | 567,697 | +0.46(+1.07%) |
Jun 14, 2022 | 42.66 | 43.23 | 42.27 | 42.90 | 278,260 | +0.24(+0.56%) |
Jun 13, 2022 | 42.54 | 43.79 | 42.30 | 42.66 | 369,156 | -0.87(-1.99%) |
Jun 10, 2022 | 43.84 | 44.52 | 43.02 | 43.53 | 458,735 | -1.49(-3.31%) |
Jun 09, 2022 | 46.62 | 47.67 | 44.89 | 45.01 | 421,870 | -1.70(-3.64%) |
Jun 08, 2022 | 47.31 | 47.35 | 46.39 | 46.71 | 270,088 | -1.07(-2.24%) |
Jun 07, 2022 | 46.81 | 47.82 | 46.79 | 47.78 | 471,796 | +0.55(+1.17%) |
Jun 06, 2022 | 47.59 | 47.91 | 47.12 | 47.23 | 303,455 | -0.08(-0.16%) |
Jun 03, 2022 | 47.81 | 47.95 | 46.87 | 47.30 | 267,843 | -0.58(-1.22%) |
Jun 02, 2022 | 46.75 | 47.91 | 46.45 | 47.89 | 309,068 | +1.05(+2.25%) |