Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 53.60 | 53.98 | 53.60 | 53.84 | 313,990 | +0.55(+1.04%) |
Jun 29, 2023 | 52.99 | 53.29 | 52.95 | 53.29 | 333,543 | +0.28(+0.52%) |
Jun 28, 2023 | 52.86 | 53.12 | 52.78 | 53.01 | 266,222 | +0.04(+0.07%) |
Jun 27, 2023 | 52.52 | 53.06 | 52.46 | 52.97 | 397,407 | +0.57(+1.09%) |
Jun 26, 2023 | 52.53 | 52.75 | 52.37 | 52.40 | 437,755 | -0.19(-0.36%) |
Jun 23, 2023 | 52.58 | 52.80 | 52.49 | 52.58 | 303,105 | -0.43(-0.80%) |
Jun 22, 2023 | 52.69 | 53.01 | 52.65 | 53.01 | 385,050 | +0.20(+0.37%) |
Jun 21, 2023 | 52.92 | 53.08 | 52.76 | 52.81 | 428,316 | -0.30(-0.56%) |
Jun 20, 2023 | 53.11 | 53.22 | 52.84 | 53.11 | 702,053 | -0.23(-0.44%) |
Jun 16, 2023 | 53.84 | 53.84 | 53.33 | 53.34 | 506,590 | -0.18(-0.33%) |
Jun 15, 2023 | 52.76 | 53.69 | 52.76 | 53.52 | 393,720 | +3.52(+7.03%) |
May 08, 2023 | 50.04 | 50.04 | 49.81 | 50.00 | 468,899 | +0.02(+0.04%) |
May 05, 2023 | 49.53 | 50.09 | 49.53 | 49.98 | 454,892 | +0.93(+1.89%) |
May 04, 2023 | 49.26 | 49.31 | 48.88 | 49.06 | 1,036,633 | -0.40(-0.82%) |
May 03, 2023 | 49.80 | 50.15 | 49.40 | 49.46 | 854,480 | -0.30(-0.59%) |
May 02, 2023 | 50.23 | 50.23 | 49.37 | 49.76 | 412,736 | -0.59(-1.17%) |
May 01, 2023 | 50.35 | 50.56 | 50.30 | 50.35 | 724,083 | -0.03(-0.06%) |
Apr 28, 2023 | 49.86 | 50.38 | 49.86 | 50.38 | 628,818 | +0.41(+0.83%) |
Apr 27, 2023 | 49.31 | 49.97 | 49.28 | 49.96 | 307,109 | +0.96(+1.95%) |
Apr 26, 2023 | 49.34 | 49.41 | 48.92 | 49.01 | 480,339 | -0.21(-0.42%) |
Apr 25, 2023 | 49.83 | 49.83 | 49.21 | 49.22 | 468,322 | -0.81(-1.61%) |
Apr 24, 2023 | 49.96 | 50.09 | 49.80 | 50.02 | 500,688 | +0.04(+0.08%) |
Apr 21, 2023 | 49.99 | 50.04 | 49.75 | 49.98 | 342,197 | +0.06(+0.12%) |
Apr 20, 2023 | 49.86 | 50.17 | 49.76 | 49.92 | 329,358 | -0.30(-0.59%) |
Apr 19, 2023 | 49.99 | 50.32 | 49.97 | 50.22 | 289,341 | -0.01(-0.02%) |
Apr 18, 2023 | 50.38 | 50.40 | 50.05 | 50.23 | 290,932 | +0.05(+0.10%) |
Apr 17, 2023 | 49.98 | 50.19 | 49.86 | 50.18 | 311,357 | +0.15(+0.30%) |
Apr 14, 2023 | 50.02 | 50.35 | 49.72 | 50.03 | 363,220 | -0.11(-0.22%) |
Apr 13, 2023 | 49.65 | 50.17 | 49.59 | 50.14 | 376,223 | +0.63(+1.27%) |
Apr 12, 2023 | 49.97 | 50.01 | 49.43 | 49.51 | 313,323 | -0.17(-0.34%) |
Apr 11, 2023 | 49.72 | 49.89 | 49.62 | 49.68 | 1,049,115 | +0.02(+0.04%) |
Apr 10, 2023 | 49.30 | 49.67 | 49.22 | 49.66 | 240,264 | +0.10(+0.20%) |
Apr 06, 2023 | 49.33 | 49.60 | 49.18 | 49.56 | 582,822 | +0.17(+0.34%) |
Apr 05, 2023 | 49.45 | 49.52 | 49.19 | 49.39 | 308,888 | -0.16(-0.32%) |
Apr 04, 2023 | 49.97 | 49.97 | 49.37 | 49.55 | 343,098 | -0.31(-0.61%) |
Apr 03, 2023 | 49.69 | 49.94 | 49.56 | 49.86 | 608,160 | +0.18(+0.36%) |
Mar 31, 2023 | 49.11 | 49.72 | 49.11 | 49.68 | 631,414 | +0.67(+1.37%) |
Mar 30, 2023 | 49.06 | 49.10 | 48.77 | 49.01 | 331,597 | +0.28(+0.57%) |
Mar 29, 2023 | 48.51 | 48.75 | 48.41 | 48.73 | 307,521 | +0.66(+1.37%) |
Mar 28, 2023 | 48.07 | 48.16 | 47.81 | 48.07 | 317,958 | -0.05(-0.10%) |
Mar 27, 2023 | 48.33 | 48.41 | 48.01 | 48.12 | 711,897 | +0.09(+0.18%) |
Mar 24, 2023 | 47.47 | 48.03 | 47.23 | 48.03 | 407,106 | +0.32(+0.66%) |
Mar 23, 2023 | 47.99 | 48.48 | 47.36 | 47.72 | 737,356 | +0.13(+0.27%) |
Mar 22, 2023 | 48.43 | 48.86 | 47.59 | 47.59 | 550,964 | -0.87(-1.79%) |
Mar 21, 2023 | 48.26 | 48.53 | 48.08 | 48.46 | 430,042 | +0.69(+1.44%) |
Mar 20, 2023 | 47.42 | 47.89 | 47.39 | 47.77 | 631,526 | +0.47(+1.00%) |
Mar 17, 2023 | 47.83 | 47.86 | 47.17 | 47.29 | 453,276 | -0.64(-1.33%) |
Mar 16, 2023 | 46.86 | 47.97 | 46.74 | 47.93 | 436,705 | +0.80(+1.71%) |
Mar 15, 2023 | 46.75 | 47.14 | 46.48 | 47.13 | 650,453 | -0.37(-0.78%) |
Mar 14, 2023 | 47.40 | 47.72 | 46.92 | 47.50 | 468,289 | +0.83(+1.79%) |
Mar 13, 2023 | 46.28 | 47.30 | 46.13 | 46.67 | 804,850 | -0.20(-0.42%) |
Mar 10, 2023 | 47.51 | 47.71 | 46.64 | 46.86 | 613,740 | -0.71(-1.49%) |
Mar 09, 2023 | 48.53 | 48.79 | 47.47 | 47.57 | 336,739 | -0.93(-1.92%) |
Mar 08, 2023 | 48.43 | 48.59 | 48.22 | 48.50 | 324,089 | +0.07(+0.14%) |
Mar 07, 2023 | 49.17 | 49.18 | 48.35 | 48.43 | 730,868 | -0.73(-1.48%) |
Mar 06, 2023 | 49.27 | 49.53 | 49.10 | 49.16 | 354,890 | -0.06(-0.12%) |
Mar 03, 2023 | 48.63 | 49.22 | 48.57 | 49.22 | 313,681 | +0.78(+1.62%) |
Mar 02, 2023 | 47.84 | 48.54 | 47.77 | 48.43 | 1,182,940 | +0.36(+0.76%) |
Mar 01, 2023 | 48.17 | 48.30 | 47.90 | 48.07 | 460,829 | -0.19(-0.39%) |
Feb 28, 2023 | 48.35 | 48.60 | 48.26 | 48.26 | 567,282 | -0.12(-0.24%) |
Feb 27, 2023 | 48.66 | 48.81 | 48.30 | 48.37 | 480,040 | +0.15(+0.31%) |
Feb 24, 2023 | 48.10 | 48.33 | 47.91 | 48.23 | 482,882 | -0.49(-1.01%) |
Feb 23, 2023 | 48.88 | 48.92 | 48.22 | 48.72 | 428,177 | +0.25(+0.51%) |
Feb 22, 2023 | 48.64 | 48.78 | 48.32 | 48.47 | 276,432 | -0.07(-0.14%) |
Feb 21, 2023 | 49.08 | 49.16 | 48.51 | 48.54 | 360,511 | -1.03(-2.08%) |
Feb 17, 2023 | 49.42 | 49.58 | 49.18 | 49.57 | 457,535 | -0.09(-0.18%) |
Feb 16, 2023 | 49.72 | 50.22 | 49.65 | 49.66 | 506,024 | -0.69(-1.36%) |
Feb 15, 2023 | 49.90 | 50.35 | 49.81 | 50.35 | 454,048 | +0.21(+0.41%) |
Feb 14, 2023 | 50.03 | 50.45 | 49.66 | 50.14 | 811,532 | -0.05(-0.10%) |
Feb 13, 2023 | 49.67 | 50.19 | 49.63 | 50.19 | 521,639 | +0.58(+1.17%) |
Feb 10, 2023 | 49.35 | 49.65 | 49.24 | 49.61 | 311,247 | +0.14(+0.28%) |
Feb 09, 2023 | 50.38 | 50.39 | 49.35 | 49.47 | 623,341 | -0.44(-0.88%) |
Feb 08, 2023 | 50.25 | 50.41 | 49.85 | 49.91 | 1,544,491 | -0.59(-1.17%) |
Feb 07, 2023 | 49.79 | 50.63 | 49.57 | 50.50 | 602,372 | +0.62(+1.24%) |
Feb 06, 2023 | 49.90 | 50.03 | 49.66 | 49.89 | 530,176 | -0.34(-0.68%) |
Feb 03, 2023 | 50.06 | 50.74 | 50.05 | 50.23 | 595,980 | -0.45(-0.89%) |
Feb 02, 2023 | 50.43 | 50.88 | 50.24 | 50.68 | 648,235 | +0.73(+1.45%) |
Feb 01, 2023 | 49.31 | 50.32 | 48.96 | 49.95 | 557,980 | +0.54(+1.09%) |
Jan 31, 2023 | 48.72 | 49.42 | 48.72 | 49.41 | 522,191 | +0.75(+1.53%) |
Jan 30, 2023 | 48.98 | 49.23 | 48.65 | 48.67 | 485,100 | -0.63(-1.27%) |
Jan 27, 2023 | 49.06 | 49.58 | 49.03 | 49.30 | 611,971 | +0.10(+0.20%) |
Jan 26, 2023 | 48.98 | 49.20 | 48.61 | 49.20 | 714,219 | +0.56(+1.15%) |
Jan 25, 2023 | 48.13 | 48.69 | 47.85 | 48.64 | 429,851 | +0.03(+0.06%) |
Jan 24, 2023 | 48.46 | 48.74 | 48.27 | 48.61 | 631,242 | -0.06(-0.12%) |
Jan 23, 2023 | 48.19 | 48.92 | 48.11 | 48.67 | 611,435 | +0.55(+1.14%) |
Jan 20, 2023 | 47.42 | 48.12 | 47.20 | 48.12 | 402,482 | +0.87(+1.85%) |
Jan 19, 2023 | 47.30 | 47.52 | 47.06 | 47.25 | 359,513 | -0.37(-0.78%) |
Jan 18, 2023 | 48.51 | 48.64 | 47.58 | 47.62 | 436,039 | -0.74(-1.52%) |
Jan 17, 2023 | 48.45 | 48.63 | 48.27 | 48.35 | 1,164,914 | -0.09(-0.18%) |
Jan 13, 2023 | 47.86 | 48.49 | 47.82 | 48.44 | 260,601 | +0.24(+0.49%) |
Jan 12, 2023 | 48.16 | 48.40 | 47.70 | 48.21 | 660,120 | +0.15(+0.31%) |
Jan 11, 2023 | 47.65 | 48.06 | 47.56 | 48.06 | 672,367 | +0.60(+1.26%) |
Jan 10, 2023 | 47.05 | 47.46 | 46.93 | 47.46 | 605,915 | +0.37(+0.79%) |
Jan 09, 2023 | 47.36 | 47.79 | 47.08 | 47.09 | 527,739 | -0.02(-0.04%) |
Jan 06, 2023 | 46.43 | 47.26 | 46.11 | 47.11 | 570,157 | +1.02(+2.21%) |
Jan 05, 2023 | 46.30 | 46.34 | 45.99 | 46.09 | 406,645 | -0.52(-1.12%) |
Jan 04, 2023 | 46.48 | 46.83 | 46.15 | 46.61 | 644,530 | +0.38(+0.83%) |
Jan 03, 2023 | 46.68 | 46.87 | 45.87 | 46.23 | 974,698 | -0.18(-0.38%) |
Dec 30, 2022 | 46.21 | 46.41 | 45.94 | 46.40 | 1,211,469 | -0.13(-0.27%) |
Dec 29, 2022 | 46.06 | 46.63 | 46.00 | 46.53 | 958,687 | +0.87(+1.91%) |
Dec 28, 2022 | 46.30 | 46.50 | 45.66 | 45.66 | 901,867 | -0.63(-1.36%) |
Dec 27, 2022 | 46.45 | 46.50 | 46.09 | 46.28 | 1,265,078 | -0.18(-0.38%) |
Dec 23, 2022 | 46.11 | 46.46 | 45.88 | 46.46 | 707,736 | +0.27(+0.59%) |
Dec 22, 2022 | 46.49 | 46.51 | 45.47 | 46.19 | 781,274 | -0.64(-1.36%) |
Dec 21, 2022 | 46.44 | 46.97 | 46.42 | 46.82 | 924,853 | +0.71(+1.53%) |
Dec 20, 2022 | 45.93 | 46.35 | 45.82 | 46.12 | 889,914 | +0.08(+0.17%) |
Dec 19, 2022 | 46.49 | 46.53 | 45.87 | 46.04 | 796,354 | -0.41(-0.87%) |
Dec 16, 2022 | 46.66 | 46.84 | 46.20 | 46.45 | 743,906 | -0.56(-1.18%) |
Dec 15, 2022 | 47.58 | 47.67 | 46.82 | 47.00 | 1,448,998 | -1.21(-2.51%) |
Dec 14, 2022 | 48.48 | 48.90 | 47.86 | 48.21 | 504,489 | -0.27(-0.56%) |
Dec 13, 2022 | 49.39 | 49.47 | 48.16 | 48.49 | 593,377 | +0.37(+0.77%) |
Dec 12, 2022 | 47.54 | 48.13 | 47.47 | 48.12 | 313,825 | +0.63(+1.32%) |
Dec 09, 2022 | 47.70 | 47.98 | 47.46 | 47.49 | 268,159 | -0.36(-0.76%) |
Dec 08, 2022 | 47.72 | 47.99 | 47.51 | 47.85 | 1,078,581 | +0.38(+0.80%) |
Dec 07, 2022 | 47.40 | 47.75 | 47.33 | 47.47 | 2,331,994 | -0.11(-0.23%) |
Dec 06, 2022 | 48.24 | 48.27 | 47.29 | 47.58 | 831,093 | -0.64(-1.34%) |
Dec 05, 2022 | 48.82 | 48.88 | 48.08 | 48.22 | 1,245,137 | -0.95(-1.93%) |
Dec 02, 2022 | 48.58 | 49.27 | 48.58 | 49.17 | 363,437 | -0.07(-0.14%) |
Dec 01, 2022 | 49.36 | 49.48 | 48.91 | 49.24 | 1,185,845 | +0.03(+0.06%) |
Nov 30, 2022 | 47.80 | 49.22 | 47.55 | 49.21 | 869,834 | +1.46(+3.05%) |
Nov 29, 2022 | 47.84 | 48.01 | 47.57 | 47.75 | 360,352 | -0.10(-0.20%) |
Nov 28, 2022 | 48.24 | 48.39 | 47.73 | 47.85 | 296,114 | -0.75(-1.54%) |
Nov 25, 2022 | 48.55 | 48.69 | 48.55 | 48.60 | 145,901 | +0.01(+0.03%) |
Nov 23, 2022 | 48.29 | 48.68 | 48.26 | 48.58 | 1,227,116 | +0.24(+0.51%) |
Nov 22, 2022 | 47.92 | 48.35 | 47.75 | 48.34 | 933,190 | +0.67(+1.41%) |
Nov 21, 2022 | 47.70 | 47.80 | 47.46 | 47.67 | 449,183 | -0.21(-0.43%) |
Nov 18, 2022 | 48.04 | 48.04 | 47.50 | 47.87 | 526,882 | +0.26(+0.55%) |
Nov 17, 2022 | 47.16 | 47.71 | 47.11 | 47.61 | 396,272 | -0.15(-0.31%) |
Nov 16, 2022 | 47.97 | 48.04 | 47.71 | 47.75 | 572,895 | -0.43(-0.89%) |
Nov 15, 2022 | 48.51 | 48.60 | 47.71 | 48.18 | 689,530 | +0.46(+0.96%) |
Nov 14, 2022 | 47.91 | 48.36 | 47.71 | 47.72 | 682,907 | -0.41(-0.85%) |
Nov 11, 2022 | 47.79 | 48.26 | 47.63 | 48.13 | 398,402 | +0.41(+0.86%) |
Nov 10, 2022 | 46.88 | 47.74 | 46.62 | 47.72 | 482,297 | +2.50(+5.53%) |
Nov 09, 2022 | 45.88 | 46.04 | 45.16 | 45.22 | 489,343 | -0.95(-2.05%) |
Nov 08, 2022 | 46.10 | 46.54 | 45.65 | 46.17 | 635,813 | +0.21(+0.47%) |
Nov 07, 2022 | 45.68 | 46.00 | 45.40 | 45.96 | 1,309,989 | +0.46(+1.01%) |
Nov 04, 2022 | 45.57 | 45.80 | 44.74 | 45.50 | 669,221 | +0.68(+1.53%) |
Nov 03, 2022 | 44.84 | 45.20 | 44.54 | 44.81 | 828,857 | -0.49(-1.08%) |
Nov 02, 2022 | 46.43 | 45.28 | 45.30 | 1,490,873 | -1.18(-2.54%) | |
Nov 01, 2022 | 47.06 | 47.12 | 46.32 | 46.48 | 597,145 | -0.14(-0.29%) |
Oct 31, 2022 | 46.63 | 46.89 | 46.53 | 46.62 | 759,598 | -0.33(-0.71%) |
Oct 28, 2022 | 45.87 | 47.01 | 45.87 | 46.95 | 510,079 | +1.05(+2.30%) |
Oct 27, 2022 | 46.28 | 46.47 | 45.81 | 45.90 | 2,079,645 | -0.23(-0.51%) |
Oct 26, 2022 | 46.02 | 46.77 | 46.02 | 46.13 | 838,639 | -0.26(-0.57%) |
Oct 25, 2022 | 45.67 | 46.45 | 45.67 | 46.40 | 862,868 | +0.77(+1.69%) |
Oct 24, 2022 | 45.32 | 45.78 | 44.98 | 45.62 | 772,461 | +0.52(+1.15%) |
Oct 21, 2022 | 44.00 | 45.18 | 43.87 | 45.11 | 556,264 | +1.03(+2.33%) |
Oct 20, 2022 | 44.37 | 44.94 | 43.96 | 44.08 | 593,078 | -0.36(-0.81%) |
Oct 19, 2022 | 44.54 | 44.85 | 44.10 | 44.44 | 804,337 | -0.34(-0.76%) |
Oct 18, 2022 | 45.19 | 45.32 | 44.37 | 44.78 | 659,633 | +0.53(+1.19%) |
Oct 17, 2022 | 43.91 | 44.40 | 43.91 | 44.26 | 1,041,670 | +1.11(+2.58%) |
Oct 14, 2022 | 44.45 | 44.70 | 43.09 | 43.14 | 1,365,760 | -1.04(-2.34%) |
Oct 13, 2022 | 42.23 | 44.35 | 42.05 | 44.18 | 955,248 | +1.11(+2.59%) |
Oct 12, 2022 | 43.21 | 43.41 | 43.02 | 43.07 | 753,925 | -0.12(-0.27%) |
Oct 11, 2022 | 43.27 | 43.82 | 42.93 | 43.18 | 1,215,575 | -0.26(-0.61%) |
Oct 10, 2022 | 43.87 | 43.90 | 43.16 | 43.45 | 709,101 | -0.33(-0.76%) |
Oct 07, 2022 | 44.51 | 44.51 | 43.53 | 43.78 | 714,361 | -1.20(-2.67%) |
Oct 06, 2022 | 45.28 | 45.63 | 44.94 | 44.98 | 1,097,152 | -0.45(-0.99%) |
Oct 05, 2022 | 45.02 | 45.71 | 44.72 | 45.43 | 1,371,032 | -0.10(-0.21%) |
Oct 04, 2022 | 44.89 | 45.56 | 44.89 | 45.53 | 1,336,409 | +1.39(+3.14%) |
Oct 03, 2022 | 43.48 | 44.40 | 43.29 | 44.14 | 942,009 | +1.05(+2.45%) |
Sep 30, 2022 | 43.59 | 44.06 | 43.03 | 43.09 | 812,578 | -0.56(-1.28%) |
Sep 29, 2022 | 44.14 | 44.17 | 43.30 | 43.64 | 1,040,770 | -0.96(-2.15%) |
Sep 28, 2022 | 43.87 | 44.81 | 43.64 | 44.60 | 1,892,250 | +0.88(+2.01%) |
Sep 27, 2022 | 44.30 | 44.53 | 43.41 | 43.72 | 1,565,606 | -0.10(-0.22%) |
Sep 26, 2022 | 44.05 | 44.52 | 43.65 | 43.82 | 1,212,500 | -0.44(-0.99%) |
Sep 23, 2022 | 44.59 | 44.59 | 43.71 | 44.26 | 2,030,584 | -0.80(-1.78%) |
Sep 22, 2022 | 45.41 | 45.49 | 44.97 | 45.06 | 840,611 | -0.44(-0.97%) |
Sep 21, 2022 | 46.52 | 46.88 | 45.47 | 45.50 | 610,380 | -0.78(-1.69%) |
Sep 20, 2022 | 46.41 | 46.49 | 45.92 | 46.28 | 478,145 | -0.51(-1.09%) |
Sep 19, 2022 | 46.01 | 46.81 | 46.01 | 46.79 | 566,300 | +0.33(+0.70%) |
Sep 16, 2022 | 46.32 | 46.50 | 46.02 | 46.46 | 1,080,762 | -0.36(-0.77%) |
Sep 15, 2022 | 47.11 | 47.48 | 46.65 | 46.82 | 617,679 | -0.52(-1.09%) |
Sep 14, 2022 | 47.32 | 47.50 | 46.90 | 47.34 | 450,608 | +0.16(+0.33%) |
Sep 13, 2022 | 48.20 | 48.33 | 47.03 | 47.18 | 706,400 | -2.10(-4.26%) |
Sep 12, 2022 | 49.06 | 49.39 | 48.99 | 49.28 | 706,855 | +0.53(+1.08%) |
Sep 09, 2022 | 48.28 | 48.86 | 48.28 | 48.76 | 353,446 | +0.78(+1.62%) |
Sep 08, 2022 | 47.38 | 48.04 | 47.26 | 47.98 | 695,410 | +0.28(+0.59%) |
Sep 07, 2022 | 46.81 | 47.77 | 46.81 | 47.70 | 688,946 | +0.87(+1.85%) |
Sep 06, 2022 | 47.16 | 47.25 | 46.57 | 46.83 | 882,344 | -0.21(-0.45%) |
Sep 02, 2022 | 48.00 | 48.14 | 46.81 | 47.05 | 666,626 | -0.49(-1.02%) |
Sep 01, 2022 | 47.13 | 47.55 | 46.78 | 47.53 | 1,377,937 | +0.11(+0.23%) |
Aug 31, 2022 | 48.00 | 48.11 | 47.41 | 47.42 | 309,530 | -0.37(-0.77%) |
Aug 30, 2022 | 48.49 | 48.49 | 47.52 | 47.79 | 583,558 | -0.54(-1.11%) |
Aug 29, 2022 | 48.31 | 48.70 | 48.16 | 48.33 | 1,083,338 | -0.34(-0.70%) |
Aug 26, 2022 | 50.31 | 50.33 | 48.65 | 48.67 | 482,308 | -1.64(-3.27%) |
Aug 25, 2022 | 49.78 | 50.31 | 49.71 | 50.31 | 212,219 | +0.72(+1.45%) |
Aug 24, 2022 | 49.42 | 49.79 | 49.34 | 49.59 | 528,951 | +0.13(+0.26%) |
Aug 23, 2022 | 49.54 | 49.83 | 49.42 | 49.47 | 628,718 | -0.09(-0.18%) |
Aug 22, 2022 | 50.04 | 50.04 | 49.48 | 49.55 | 447,962 | -1.10(-2.17%) |
Aug 19, 2022 | 51.01 | 51.02 | 50.53 | 50.65 | 566,074 | -0.66(-1.29%) |
Aug 18, 2022 | 51.16 | 51.42 | 51.05 | 51.32 | 347,470 | +0.12(+0.23%) |
Aug 17, 2022 | 51.11 | 51.50 | 50.92 | 51.20 | 389,923 | -0.39(-0.75%) |
Aug 16, 2022 | 51.32 | 51.80 | 51.22 | 51.59 | 341,430 | +0.14(+0.26%) |
Aug 15, 2022 | 50.97 | 51.50 | 50.97 | 51.45 | 521,477 | +0.20(+0.40%) |
Aug 12, 2022 | 50.65 | 51.25 | 50.53 | 51.25 | 395,720 | +0.85(+1.68%) |
Aug 11, 2022 | 50.72 | 50.96 | 50.30 | 50.40 | 706,591 | +0.04(+0.08%) |
Aug 10, 2022 | 50.11 | 50.37 | 49.97 | 50.36 | 416,199 | +1.05(+2.13%) |
Aug 09, 2022 | 49.47 | 49.49 | 49.19 | 49.31 | 667,991 | -0.22(-0.45%) |
Aug 08, 2022 | 49.75 | 50.06 | 49.39 | 49.54 | 316,719 | +0.00(+0.00%) |
Aug 05, 2022 | 49.08 | 49.63 | 49.08 | 49.54 | 503,991 | -0.10(-0.20%) |
Aug 04, 2022 | 49.68 | 49.72 | 49.43 | 49.63 | 256,583 | -0.06(-0.12%) |
Aug 03, 2022 | 49.23 | 49.82 | 49.16 | 49.69 | 575,196 | +0.77(+1.57%) |
Aug 02, 2022 | 49.07 | 49.52 | 48.82 | 48.92 | 362,381 | -0.36(-0.73%) |
Aug 01, 2022 | 49.10 | 49.55 | 48.99 | 49.28 | 1,273,556 | -0.15(-0.30%) |
Jul 29, 2022 | 48.86 | 49.51 | 48.78 | 49.43 | 660,616 | +0.76(+1.56%) |
Jul 28, 2022 | 48.21 | 48.77 | 47.77 | 48.67 | 511,296 | +0.56(+1.17%) |
Jul 27, 2022 | 47.35 | 48.30 | 47.28 | 48.11 | 534,531 | +1.19(+2.53%) |
Jul 26, 2022 | 47.24 | 47.24 | 46.79 | 46.92 | 999,203 | -0.53(-1.13%) |
Jul 25, 2022 | 47.45 | 47.53 | 47.17 | 47.45 | 528,865 | +0.11(+0.23%) |
Jul 22, 2022 | 47.78 | 47.96 | 47.08 | 47.35 | 508,108 | -0.47(-0.98%) |
Jul 21, 2022 | 47.28 | 47.81 | 46.97 | 47.81 | 376,737 | +0.50(+1.05%) |
Jul 20, 2022 | 47.01 | 47.49 | 46.86 | 47.32 | 737,163 | +0.27(+0.58%) |
Jul 19, 2022 | 46.27 | 47.07 | 46.21 | 47.05 | 467,552 | +1.30(+2.85%) |
Jul 18, 2022 | 46.46 | 46.60 | 45.62 | 45.74 | 637,277 | -0.35(-0.76%) |
Jul 15, 2022 | 45.76 | 46.11 | 45.56 | 46.09 | 554,277 | +0.83(+1.83%) |
Jul 14, 2022 | 44.79 | 45.30 | 44.45 | 45.27 | 388,248 | -0.14(-0.30%) |
Jul 13, 2022 | 44.95 | 45.71 | 44.92 | 45.40 | 447,031 | -0.22(-0.49%) |
Jul 12, 2022 | 45.97 | 46.20 | 45.38 | 45.63 | 1,673,798 | -0.36(-0.78%) |
Jul 11, 2022 | 46.17 | 46.30 | 45.91 | 45.99 | 562,073 | -0.55(-1.19%) |
Jul 08, 2022 | 46.36 | 46.74 | 46.17 | 46.54 | 534,963 | -0.03(-0.06%) |
Jul 07, 2022 | 46.11 | 46.67 | 46.11 | 46.57 | 755,456 | +0.70(+1.53%) |
Jul 06, 2022 | 45.75 | 46.16 | 45.45 | 45.87 | 704,459 | +0.12(+0.26%) |
Jul 05, 2022 | 45.08 | 45.75 | 44.67 | 45.75 | 596,916 | +0.11(+0.23%) |