Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 54.28 | 54.58 | 53.90 | 54.21 | 300,003 | -0.07(-0.13%) |
Apr 27, 2023 | 54.14 | 54.65 | 53.68 | 54.28 | 252,766 | +0.42(+0.79%) |
Apr 26, 2023 | 54.25 | 54.39 | 53.68 | 53.85 | 266,922 | -0.29(-0.53%) |
Apr 25, 2023 | 55.06 | 55.42 | 54.09 | 54.14 | 358,555 | -1.48(-2.66%) |
Apr 24, 2023 | 55.96 | 56.23 | 55.27 | 55.62 | 171,984 | -0.35(-0.62%) |
Apr 21, 2023 | 55.77 | 56.21 | 55.57 | 55.96 | 285,482 | +0.27(+0.48%) |
Apr 20, 2023 | 56.06 | 56.36 | 55.48 | 55.70 | 309,700 | -0.56(-1.00%) |
Apr 19, 2023 | 57.04 | 57.14 | 55.91 | 56.26 | 406,073 | -0.89(-1.56%) |
Apr 18, 2023 | 56.29 | 57.18 | 55.81 | 57.15 | 793,407 | +1.06(+1.88%) |
Apr 17, 2023 | 56.01 | 56.15 | 55.62 | 56.09 | 195,656 | +0.17(+0.30%) |
Apr 14, 2023 | 55.87 | 56.31 | 55.44 | 55.92 | 272,849 | -0.19(-0.33%) |
Apr 13, 2023 | 54.66 | 56.22 | 54.50 | 56.11 | 368,342 | +1.41(+2.58%) |
Apr 12, 2023 | 54.31 | 55.08 | 54.31 | 54.70 | 324,399 | +0.65(+1.21%) |
Apr 11, 2023 | 53.41 | 54.29 | 53.34 | 54.05 | 272,685 | +0.49(+0.92%) |
Apr 10, 2023 | 53.96 | 53.96 | 53.02 | 53.55 | 256,318 | -0.63(-1.17%) |
Apr 06, 2023 | 53.51 | 54.24 | 53.21 | 54.19 | 227,453 | +0.42(+0.79%) |
Apr 05, 2023 | 54.36 | 54.52 | 53.38 | 53.76 | 385,480 | -0.70(-1.29%) |
Apr 04, 2023 | 55.73 | 55.73 | 54.09 | 54.46 | 341,789 | -1.21(-2.18%) |
Apr 03, 2023 | 56.69 | 56.76 | 55.52 | 55.68 | 487,068 | -1.07(-1.88%) |
Mar 31, 2023 | 56.33 | 56.82 | 56.09 | 56.74 | 459,121 | +0.80(+1.43%) |
Mar 30, 2023 | 55.55 | 56.52 | 55.28 | 55.94 | 471,789 | +0.86(+1.56%) |
Mar 29, 2023 | 57.29 | 57.55 | 54.00 | 55.09 | 1,189,064 | -2.84(-4.91%) |
Mar 28, 2023 | 57.85 | 58.32 | 57.56 | 57.93 | 316,972 | -0.19(-0.32%) |
Mar 27, 2023 | 57.26 | 58.26 | 57.26 | 58.12 | 372,135 | +1.09(+1.91%) |
Mar 24, 2023 | 56.17 | 57.07 | 55.90 | 57.03 | 287,668 | +0.86(+1.53%) |
Mar 23, 2023 | 56.15 | 56.84 | 55.68 | 56.17 | 307,795 | +0.30(+0.53%) |
Mar 22, 2023 | 58.09 | 58.15 | 55.84 | 55.88 | 599,070 | -2.03(-3.51%) |
Mar 21, 2023 | 58.11 | 58.63 | 57.69 | 57.91 | 528,968 | +0.24(+0.41%) |
Mar 20, 2023 | 57.21 | 57.95 | 57.04 | 57.67 | 318,308 | +0.81(+1.42%) |
Mar 17, 2023 | 56.71 | 57.11 | 56.20 | 56.86 | 889,471 | -0.18(-0.31%) |
Mar 16, 2023 | 55.88 | 57.60 | 55.54 | 57.04 | 483,476 | +0.74(+1.32%) |
Mar 15, 2023 | 56.59 | 57.08 | 55.93 | 56.30 | 505,025 | -1.16(-2.01%) |
Mar 14, 2023 | 57.29 | 58.08 | 56.94 | 57.46 | 270,900 | +1.09(+1.93%) |
Mar 13, 2023 | 55.03 | 57.01 | 55.03 | 56.37 | 433,188 | +0.86(+1.55%) |
Mar 10, 2023 | 55.75 | 56.52 | 55.03 | 55.51 | 331,752 | -0.45(-0.81%) |
Mar 09, 2023 | 56.27 | 56.61 | 55.75 | 55.96 | 201,647 | -0.13(-0.23%) |
Mar 08, 2023 | 56.35 | 56.59 | 55.67 | 56.09 | 189,886 | -0.25(-0.44%) |
Mar 07, 2023 | 57.02 | 57.48 | 56.12 | 56.34 | 201,505 | -0.53(-0.94%) |
Mar 06, 2023 | 58.26 | 58.28 | 56.67 | 56.87 | 247,551 | -1.26(-2.17%) |
Mar 03, 2023 | 57.73 | 58.26 | 57.29 | 58.14 | 247,340 | +0.73(+1.27%) |
Mar 02, 2023 | 56.74 | 57.49 | 56.63 | 57.41 | 186,995 | +0.58(+1.03%) |
Mar 01, 2023 | 56.65 | 57.03 | 56.31 | 56.82 | 237,054 | +0.09(+0.16%) |
Feb 28, 2023 | 56.49 | 56.94 | 56.49 | 56.73 | 322,350 | +0.07(+0.13%) |
Feb 27, 2023 | 56.25 | 56.73 | 56.16 | 56.66 | 409,938 | +0.46(+0.82%) |
Feb 24, 2023 | 55.36 | 56.24 | 55.32 | 56.20 | 454,584 | -0.27(-0.47%) |
Feb 23, 2023 | 56.94 | 57.51 | 56.27 | 56.46 | 227,025 | -0.18(-0.31%) |
Feb 22, 2023 | 56.68 | 57.07 | 56.17 | 56.64 | 284,241 | -0.02(-0.03%) |
Feb 21, 2023 | 56.32 | 56.88 | 56.15 | 56.66 | 496,408 | -0.27(-0.47%) |
Feb 17, 2023 | 57.25 | 57.25 | 56.52 | 56.93 | 346,266 | -0.26(-0.45%) |
Feb 16, 2023 | 56.76 | 57.59 | 56.56 | 57.18 | 201,543 | -0.07(-0.12%) |
Feb 15, 2023 | 57.18 | 57.28 | 56.49 | 57.25 | 211,422 | -0.08(-0.14%) |
Feb 14, 2023 | 56.66 | 57.53 | 56.52 | 57.33 | 257,079 | +0.75(+1.32%) |
Feb 13, 2023 | 56.51 | 56.76 | 56.00 | 56.58 | 279,811 | +0.32(+0.56%) |
Feb 10, 2023 | 56.39 | 56.90 | 56.03 | 56.27 | 220,614 | -0.37(-0.66%) |
Feb 09, 2023 | 56.80 | 57.45 | 56.26 | 56.64 | 252,992 | +0.36(+0.65%) |
Feb 08, 2023 | 56.58 | 57.29 | 55.88 | 56.28 | 386,446 | -0.51(-0.90%) |
Feb 07, 2023 | 55.21 | 57.13 | 55.03 | 56.79 | 743,084 | +1.62(+2.95%) |
Feb 06, 2023 | 55.38 | 55.53 | 54.67 | 55.16 | 329,709 | -0.64(-1.15%) |
Feb 03, 2023 | 55.40 | 56.60 | 55.40 | 55.80 | 485,295 | -0.25(-0.44%) |
Feb 02, 2023 | 54.16 | 56.13 | 54.05 | 56.05 | 571,420 | +2.02(+3.74%) |
Feb 01, 2023 | 52.24 | 54.21 | 52.02 | 54.03 | 423,965 | +1.80(+3.45%) |
Jan 31, 2023 | 51.40 | 52.23 | 51.12 | 52.23 | 233,968 | +1.03(+2.02%) |
Jan 30, 2023 | 51.89 | 52.07 | 51.11 | 51.20 | 269,922 | -0.83(-1.59%) |
Jan 27, 2023 | 52.08 | 52.18 | 51.35 | 52.02 | 173,305 | +0.03(+0.06%) |
Jan 26, 2023 | 52.12 | 52.28 | 51.33 | 51.99 | 223,201 | +0.33(+0.65%) |
Jan 25, 2023 | 50.56 | 51.67 | 50.04 | 51.66 | 179,285 | +0.95(+1.86%) |
Jan 24, 2023 | 50.96 | 51.22 | 50.50 | 50.71 | 213,731 | -0.25(-0.48%) |
Jan 23, 2023 | 51.17 | 51.27 | 50.53 | 50.96 | 291,455 | -0.20(-0.39%) |
Jan 20, 2023 | 50.74 | 51.21 | 50.34 | 51.16 | 372,467 | +0.53(+1.05%) |
Jan 19, 2023 | 50.87 | 51.05 | 50.49 | 50.62 | 364,135 | -0.37(-0.73%) |
Jan 18, 2023 | 51.35 | 51.97 | 49.56 | 51.00 | 651,079 | -1.68(-3.20%) |
Jan 17, 2023 | 52.94 | 53.35 | 52.45 | 52.68 | 428,510 | -0.26(-0.48%) |
Jan 13, 2023 | 52.50 | 53.08 | 52.19 | 52.94 | 253,811 | +0.23(+0.43%) |
Jan 12, 2023 | 52.17 | 52.84 | 51.84 | 52.71 | 221,399 | +0.68(+1.31%) |
Jan 11, 2023 | 51.78 | 52.33 | 51.40 | 52.03 | 178,167 | +0.44(+0.86%) |
Jan 10, 2023 | 50.88 | 51.63 | 50.81 | 51.59 | 184,623 | +0.53(+1.04%) |
Jan 09, 2023 | 51.44 | 51.96 | 50.77 | 51.06 | 395,006 | -0.21(-0.40%) |
Jan 06, 2023 | 51.26 | 51.65 | 50.71 | 51.26 | 318,500 | +0.49(+0.97%) |
Jan 05, 2023 | 50.26 | 51.16 | 49.90 | 50.77 | 226,964 | +0.15(+0.29%) |
Jan 04, 2023 | 50.64 | 51.23 | 50.26 | 50.62 | 211,794 | +0.43(+0.86%) |
Jan 03, 2023 | 49.93 | 50.61 | 49.76 | 50.19 | 165,460 | +0.51(+1.03%) |
Dec 30, 2022 | 49.46 | 49.93 | 49.31 | 49.68 | 128,447 | +0.00(+0.00%) |
Dec 29, 2022 | 49.32 | 50.20 | 49.32 | 49.68 | 162,246 | +0.54(+1.10%) |
Dec 28, 2022 | 49.76 | 50.15 | 49.11 | 49.14 | 178,995 | -0.57(-1.15%) |
Dec 27, 2022 | 49.72 | 49.96 | 49.13 | 49.71 | 163,327 | +0.02(+0.04%) |
Dec 23, 2022 | 49.23 | 49.79 | 48.84 | 49.69 | 124,307 | +0.42(+0.86%) |
Dec 22, 2022 | 48.99 | 49.32 | 48.18 | 49.27 | 240,967 | -0.12(-0.24%) |
Dec 21, 2022 | 48.72 | 49.44 | 48.37 | 49.38 | 202,337 | +0.85(+1.74%) |
Dec 20, 2022 | 49.15 | 49.50 | 48.40 | 48.54 | 297,387 | -0.61(-1.24%) |
Dec 19, 2022 | 50.11 | 50.15 | 48.79 | 49.15 | 318,877 | -1.04(-2.08%) |
Dec 16, 2022 | 49.84 | 50.47 | 49.79 | 50.19 | 703,962 | -0.06(-0.12%) |
Dec 15, 2022 | 50.45 | 50.78 | 49.63 | 50.25 | 297,608 | -0.66(-1.30%) |
Dec 14, 2022 | 51.47 | 51.91 | 50.59 | 50.91 | 283,056 | -0.45(-0.88%) |
Dec 13, 2022 | 53.17 | 53.17 | 51.03 | 51.36 | 276,667 | -0.20(-0.38%) |
Dec 12, 2022 | 50.96 | 51.89 | 50.76 | 51.56 | 218,933 | +0.65(+1.28%) |
Dec 09, 2022 | 51.08 | 51.29 | 50.51 | 50.91 | 111,652 | -0.24(-0.46%) |
Dec 08, 2022 | 51.03 | 51.75 | 50.40 | 51.15 | 150,709 | +0.36(+0.72%) |
Dec 07, 2022 | 51.18 | 51.62 | 50.74 | 50.78 | 145,664 | -0.33(-0.65%) |
Dec 06, 2022 | 51.68 | 51.75 | 50.82 | 51.12 | 138,424 | -0.54(-1.05%) |
Dec 05, 2022 | 52.55 | 52.71 | 51.28 | 51.66 | 162,777 | -1.44(-2.71%) |
Dec 02, 2022 | 52.57 | 53.36 | 52.51 | 53.10 | 146,727 | -0.09(-0.17%) |
Dec 01, 2022 | 52.77 | 53.40 | 52.56 | 53.18 | 191,296 | +0.68(+1.29%) |
Nov 30, 2022 | 51.71 | 52.91 | 51.20 | 52.50 | 364,154 | +0.79(+1.53%) |
Nov 29, 2022 | 51.27 | 51.97 | 51.27 | 51.71 | 161,492 | +0.24(+0.46%) |
Nov 28, 2022 | 51.75 | 52.01 | 51.13 | 51.48 | 319,814 | -0.69(-1.32%) |
Nov 25, 2022 | 51.58 | 52.45 | 51.58 | 52.16 | 52,442 | +0.29(+0.57%) |
Nov 23, 2022 | 51.48 | 52.15 | 51.46 | 51.87 | 113,040 | +0.31(+0.61%) |
Nov 22, 2022 | 50.83 | 51.63 | 50.30 | 51.56 | 148,520 | +1.02(+2.02%) |
Nov 21, 2022 | 50.41 | 50.74 | 50.13 | 50.53 | 150,204 | -0.11(-0.21%) |
Nov 18, 2022 | 51.53 | 51.53 | 50.24 | 50.64 | 331,339 | -0.04(-0.08%) |
Nov 17, 2022 | 50.80 | 51.12 | 50.34 | 50.68 | 208,351 | -0.73(-1.41%) |
Nov 16, 2022 | 51.52 | 51.92 | 51.12 | 51.41 | 151,735 | -0.06(-0.11%) |
Nov 15, 2022 | 51.27 | 51.87 | 50.81 | 51.47 | 230,226 | +0.73(+1.43%) |
Nov 14, 2022 | 50.57 | 51.77 | 50.35 | 50.74 | 278,393 | -0.17(-0.33%) |
Nov 11, 2022 | 51.00 | 51.56 | 50.61 | 50.91 | 259,421 | -0.14(-0.27%) |
Nov 10, 2022 | 50.07 | 51.13 | 50.07 | 51.04 | 307,152 | +1.92(+3.92%) |
Nov 09, 2022 | 49.53 | 49.84 | 49.07 | 49.12 | 128,141 | -0.70(-1.40%) |
Nov 08, 2022 | 49.55 | 50.59 | 48.72 | 49.82 | 304,321 | +0.41(+0.83%) |
Nov 07, 2022 | 48.75 | 49.71 | 48.35 | 49.41 | 227,854 | +0.75(+1.53%) |
Nov 04, 2022 | 48.28 | 48.69 | 47.35 | 48.66 | 175,115 | +0.58(+1.20%) |
Nov 03, 2022 | 47.70 | 48.57 | 47.11 | 48.08 | 216,405 | +0.00(+0.00%) |
Nov 02, 2022 | 49.32 | 49.86 | 48.08 | 48.08 | 387,101 | -1.48(-2.99%) |
Nov 01, 2022 | 50.38 | 50.54 | 49.29 | 49.56 | 217,283 | -0.52(-1.04%) |
Oct 31, 2022 | 49.31 | 50.41 | 49.28 | 50.08 | 269,807 | +0.31(+0.63%) |
Oct 28, 2022 | 49.05 | 50.23 | 48.97 | 49.77 | 362,342 | +1.07(+2.20%) |
Oct 27, 2022 | 48.77 | 49.30 | 48.08 | 48.70 | 853,877 | +0.41(+0.85%) |
Oct 26, 2022 | 48.35 | 49.40 | 47.96 | 48.29 | 421,658 | -0.37(-0.77%) |
Oct 25, 2022 | 47.93 | 48.97 | 47.78 | 48.66 | 208,974 | +0.84(+1.77%) |
Oct 24, 2022 | 47.21 | 48.07 | 46.89 | 47.82 | 387,279 | +0.69(+1.46%) |
Oct 21, 2022 | 45.63 | 47.23 | 45.16 | 47.13 | 283,304 | +1.65(+3.63%) |
Oct 20, 2022 | 45.55 | 46.17 | 45.12 | 45.48 | 249,120 | -0.13(-0.28%) |
Oct 19, 2022 | 45.89 | 46.04 | 45.30 | 45.61 | 226,857 | -0.53(-1.15%) |
Oct 18, 2022 | 46.36 | 46.85 | 45.55 | 46.14 | 283,203 | +0.53(+1.16%) |
Oct 17, 2022 | 45.57 | 46.45 | 45.57 | 45.61 | 349,119 | +0.61(+1.35%) |
Oct 14, 2022 | 45.98 | 46.11 | 44.95 | 45.00 | 297,551 | -0.58(-1.27%) |
Oct 13, 2022 | 43.22 | 45.81 | 43.03 | 45.58 | 284,941 | +1.52(+3.45%) |
Oct 12, 2022 | 43.50 | 44.35 | 43.09 | 44.06 | 309,493 | +0.60(+1.38%) |
Oct 11, 2022 | 43.41 | 44.00 | 42.93 | 43.46 | 311,726 | +0.02(+0.05%) |
Oct 10, 2022 | 44.11 | 44.11 | 43.16 | 43.44 | 314,497 | -0.62(-1.40%) |
Oct 07, 2022 | 43.91 | 44.24 | 43.38 | 44.06 | 371,247 | -0.42(-0.95%) |
Oct 06, 2022 | 44.81 | 44.92 | 44.15 | 44.48 | 244,150 | -0.31(-0.70%) |
Oct 05, 2022 | 43.60 | 44.83 | 42.89 | 44.79 | 390,667 | +0.82(+1.87%) |
Oct 04, 2022 | 43.01 | 44.04 | 43.01 | 43.97 | 315,732 | +1.27(+2.96%) |
Oct 03, 2022 | 42.22 | 42.91 | 41.90 | 42.70 | 384,344 | +0.94(+2.26%) |
Sep 30, 2022 | 41.90 | 42.55 | 41.48 | 41.76 | 495,305 | +0.19(+0.45%) |
Sep 29, 2022 | 40.99 | 41.82 | 40.60 | 41.57 | 361,633 | +0.01(+0.02%) |
Sep 28, 2022 | 40.92 | 42.07 | 39.58 | 41.56 | 520,881 | +0.77(+1.88%) |
Sep 27, 2022 | 40.67 | 41.31 | 40.49 | 40.80 | 512,006 | +0.25(+0.61%) |
Sep 26, 2022 | 40.95 | 41.73 | 40.50 | 40.55 | 280,571 | -0.75(-1.81%) |
Sep 23, 2022 | 41.69 | 41.79 | 40.41 | 41.30 | 375,153 | -0.90(-2.14%) |
Sep 22, 2022 | 42.33 | 42.65 | 42.04 | 42.20 | 299,967 | -0.22(-0.51%) |
Sep 21, 2022 | 42.54 | 43.63 | 42.40 | 42.42 | 297,002 | -0.02(-0.05%) |
Sep 20, 2022 | 42.94 | 43.57 | 41.92 | 42.44 | 240,242 | -0.95(-2.19%) |
Sep 19, 2022 | 41.93 | 43.41 | 41.85 | 43.39 | 502,911 | +1.31(+3.10%) |
Sep 16, 2022 | 42.48 | 42.58 | 41.47 | 42.08 | 781,881 | -0.52(-1.22%) |
Sep 15, 2022 | 43.99 | 44.07 | 42.22 | 42.60 | 449,322 | -1.60(-3.62%) |
Sep 14, 2022 | 44.58 | 44.68 | 43.72 | 44.20 | 258,694 | -0.39(-0.88%) |
Sep 13, 2022 | 45.45 | 45.67 | 44.42 | 44.60 | 239,953 | -1.98(-4.26%) |
Sep 12, 2022 | 46.61 | 47.18 | 46.26 | 46.58 | 221,839 | +0.30(+0.66%) |
Sep 09, 2022 | 45.83 | 46.62 | 45.76 | 46.27 | 201,195 | +0.47(+1.03%) |
Sep 08, 2022 | 45.42 | 46.15 | 44.94 | 45.80 | 183,311 | -0.06(-0.13%) |
Sep 07, 2022 | 45.38 | 45.91 | 45.17 | 45.86 | 318,168 | +0.58(+1.28%) |
Sep 06, 2022 | 45.33 | 45.97 | 44.64 | 45.28 | 298,650 | -0.15(-0.32%) |
Sep 02, 2022 | 46.37 | 47.03 | 45.32 | 45.43 | 224,245 | -0.59(-1.28%) |
Sep 01, 2022 | 46.88 | 46.97 | 45.49 | 46.02 | 233,916 | -1.22(-2.58%) |
Aug 31, 2022 | 47.61 | 47.61 | 47.13 | 47.24 | 267,643 | +0.00(+0.01%) |
Aug 30, 2022 | 47.62 | 47.78 | 46.80 | 47.23 | 230,458 | -0.29(-0.62%) |
Aug 29, 2022 | 47.34 | 48.11 | 47.07 | 47.53 | 213,397 | -0.02(-0.04%) |
Aug 26, 2022 | 49.60 | 49.77 | 47.53 | 47.54 | 189,720 | -2.02(-4.08%) |
Aug 25, 2022 | 48.41 | 49.61 | 48.14 | 49.57 | 268,124 | +1.31(+2.72%) |
Aug 24, 2022 | 47.80 | 48.57 | 47.70 | 48.26 | 193,499 | +0.22(+0.47%) |
Aug 23, 2022 | 48.33 | 48.90 | 47.98 | 48.03 | 345,859 | -0.32(-0.67%) |
Aug 22, 2022 | 48.89 | 48.89 | 48.27 | 48.36 | 183,187 | -1.16(-2.35%) |
Aug 19, 2022 | 49.97 | 49.97 | 49.14 | 49.52 | 218,060 | -0.48(-0.96%) |
Aug 18, 2022 | 50.12 | 50.21 | 49.49 | 50.00 | 250,913 | -0.05(-0.10%) |
Aug 17, 2022 | 49.47 | 50.20 | 49.38 | 50.05 | 228,177 | +0.15(+0.29%) |
Aug 16, 2022 | 49.03 | 49.91 | 48.54 | 49.90 | 180,746 | +0.80(+1.63%) |
Aug 15, 2022 | 48.33 | 49.41 | 48.28 | 49.10 | 264,976 | +0.62(+1.27%) |
Aug 12, 2022 | 47.65 | 48.71 | 47.14 | 48.48 | 183,742 | +1.68(+3.59%) |
Aug 11, 2022 | 47.20 | 47.36 | 46.59 | 46.80 | 130,732 | -0.16(-0.33%) |
Aug 10, 2022 | 46.75 | 47.15 | 46.56 | 46.96 | 239,365 | +1.06(+2.30%) |
Aug 09, 2022 | 46.14 | 46.35 | 45.72 | 45.90 | 191,715 | -0.28(-0.61%) |
Aug 08, 2022 | 46.33 | 46.77 | 46.02 | 46.19 | 152,112 | -0.11(-0.23%) |
Aug 05, 2022 | 46.37 | 46.58 | 45.04 | 46.29 | 145,635 | -0.35(-0.75%) |
Aug 04, 2022 | 47.01 | 47.01 | 46.24 | 46.65 | 204,245 | -0.26(-0.56%) |
Aug 03, 2022 | 46.16 | 47.26 | 46.16 | 46.91 | 206,848 | +1.09(+2.37%) |
Aug 02, 2022 | 45.77 | 46.21 | 45.33 | 45.82 | 159,698 | -0.26(-0.57%) |
Aug 01, 2022 | 45.52 | 46.61 | 44.88 | 46.09 | 187,641 | +0.17(+0.36%) |
Jul 29, 2022 | 45.66 | 46.11 | 45.28 | 45.92 | 180,898 | +0.31(+0.69%) |
Jul 28, 2022 | 44.84 | 45.64 | 44.44 | 45.61 | 209,332 | +0.57(+1.26%) |
Jul 27, 2022 | 44.46 | 45.32 | 44.38 | 45.04 | 149,302 | +0.97(+2.20%) |
Jul 26, 2022 | 44.59 | 44.76 | 43.77 | 44.07 | 197,381 | -0.50(-1.12%) |
Jul 25, 2022 | 45.04 | 45.29 | 44.25 | 44.57 | 121,455 | -0.36(-0.81%) |
Jul 22, 2022 | 46.12 | 46.22 | 44.73 | 44.93 | 215,369 | -1.09(-2.36%) |
Jul 21, 2022 | 45.37 | 46.14 | 45.33 | 46.02 | 280,902 | +0.35(+0.77%) |
Jul 20, 2022 | 44.37 | 45.72 | 44.11 | 45.67 | 314,145 | +1.47(+3.32%) |
Jul 19, 2022 | 43.53 | 44.46 | 43.53 | 44.20 | 391,113 | +1.22(+2.84%) |
Jul 18, 2022 | 43.87 | 43.98 | 42.86 | 42.98 | 357,729 | -0.66(-1.52%) |
Jul 15, 2022 | 43.48 | 43.80 | 42.38 | 43.64 | 595,819 | +0.89(+2.08%) |
Jul 14, 2022 | 42.21 | 42.89 | 41.83 | 42.75 | 304,610 | +0.29(+0.69%) |
Jul 13, 2022 | 42.44 | 43.08 | 42.21 | 42.46 | 294,754 | -0.57(-1.32%) |
Jul 12, 2022 | 43.82 | 44.31 | 42.80 | 43.03 | 259,442 | -0.65(-1.48%) |
Jul 11, 2022 | 43.61 | 44.11 | 43.53 | 43.67 | 215,840 | -0.42(-0.95%) |
Jul 08, 2022 | 43.87 | 44.16 | 43.54 | 44.09 | 229,955 | -0.03(-0.07%) |
Jul 07, 2022 | 43.53 | 44.32 | 43.39 | 44.12 | 296,192 | +0.74(+1.71%) |
Jul 06, 2022 | 44.44 | 44.45 | 43.10 | 43.38 | 353,845 | -1.06(-2.38%) |
Jul 05, 2022 | 43.75 | 44.61 | 43.50 | 44.44 | 365,537 | +0.40(+0.91%) |
Jul 01, 2022 | 44.46 | 45.10 | 43.91 | 44.03 | 309,929 | -0.26(-0.60%) |
Jun 30, 2022 | 44.84 | 45.28 | 44.00 | 44.30 | 547,246 | -0.84(-1.86%) |
Jun 29, 2022 | 47.17 | 47.59 | 43.66 | 45.14 | 798,547 | -2.58(-5.41%) |
Jun 28, 2022 | 49.48 | 49.87 | 47.55 | 47.72 | 506,088 | -1.99(-3.99%) |
Jun 27, 2022 | 50.57 | 50.63 | 49.40 | 49.71 | 305,206 | -0.71(-1.42%) |
Jun 24, 2022 | 47.53 | 50.45 | 47.46 | 50.42 | 1,110,908 | +3.43(+7.30%) |
Jun 23, 2022 | 46.49 | 47.13 | 46.21 | 46.99 | 241,042 | +0.69(+1.50%) |
Jun 22, 2022 | 46.02 | 47.78 | 45.74 | 46.29 | 216,393 | -0.21(-0.44%) |
Jun 21, 2022 | 46.32 | 47.09 | 46.08 | 46.50 | 408,615 | +0.61(+1.32%) |
Jun 17, 2022 | 45.52 | 46.36 | 45.23 | 45.89 | 550,729 | +0.81(+1.80%) |
Jun 16, 2022 | 46.13 | 46.13 | 44.61 | 45.08 | 269,732 | -1.80(-3.84%) |
Jun 15, 2022 | 46.23 | 47.55 | 45.96 | 46.88 | 249,520 | +1.12(+2.46%) |
Jun 14, 2022 | 45.86 | 46.27 | 45.56 | 45.76 | 201,929 | +0.09(+0.19%) |
Jun 13, 2022 | 46.27 | 46.52 | 45.51 | 45.67 | 281,313 | -1.75(-3.69%) |
Jun 10, 2022 | 48.21 | 48.35 | 47.10 | 47.42 | 193,226 | -1.24(-2.55%) |
Jun 09, 2022 | 48.73 | 49.23 | 48.36 | 48.66 | 147,443 | -0.21(-0.42%) |
Jun 08, 2022 | 49.16 | 49.59 | 48.71 | 48.87 | 198,325 | -0.35(-0.72%) |
Jun 07, 2022 | 48.32 | 49.28 | 48.32 | 49.22 | 267,455 | +0.37(+0.76%) |
Jun 06, 2022 | 48.89 | 49.01 | 48.51 | 48.85 | 192,198 | +0.05(+0.10%) |
Jun 03, 2022 | 49.51 | 49.51 | 48.64 | 48.80 | 246,108 | -0.97(-1.95%) |
Jun 02, 2022 | 47.95 | 49.81 | 47.95 | 49.76 | 264,454 | +1.62(+3.37%) |
Jun 01, 2022 | 47.58 | 48.55 | 47.10 | 48.14 | 210,442 | +0.90(+1.90%) |
May 31, 2022 | 47.08 | 47.59 | 46.38 | 47.24 | 317,621 | +0.13(+0.28%) |
May 27, 2022 | 46.91 | 47.36 | 46.79 | 47.11 | 193,502 | +0.51(+1.09%) |
May 26, 2022 | 45.91 | 46.87 | 45.91 | 46.60 | 218,560 | +0.81(+1.77%) |
May 25, 2022 | 45.32 | 46.25 | 45.11 | 45.79 | 170,245 | +0.26(+0.58%) |
May 24, 2022 | 45.37 | 45.79 | 44.93 | 45.53 | 212,765 | +0.10(+0.21%) |
May 23, 2022 | 45.84 | 45.94 | 45.10 | 45.43 | 280,515 | -0.07(-0.15%) |
May 20, 2022 | 45.77 | 45.96 | 44.40 | 45.50 | 294,306 | +0.19(+0.43%) |
May 19, 2022 | 44.66 | 45.66 | 44.30 | 45.31 | 221,358 | +0.55(+1.22%) |
May 18, 2022 | 45.20 | 46.11 | 44.09 | 44.76 | 382,965 | -1.16(-2.52%) |
May 17, 2022 | 46.00 | 46.19 | 45.28 | 45.92 | 182,031 | +0.53(+1.16%) |
May 16, 2022 | 45.26 | 45.78 | 45.16 | 45.39 | 202,295 | -0.46(-1.00%) |
May 13, 2022 | 45.09 | 46.08 | 44.95 | 45.85 | 217,242 | +1.36(+3.07%) |
May 12, 2022 | 44.55 | 45.36 | 43.89 | 44.49 | 283,942 | -0.15(-0.33%) |
May 11, 2022 | 46.02 | 46.38 | 44.47 | 44.63 | 328,758 | -1.67(-3.60%) |
May 10, 2022 | 45.24 | 46.80 | 44.38 | 46.30 | 651,260 | +1.82(+4.10%) |
May 09, 2022 | 44.96 | 45.81 | 44.28 | 44.48 | 254,426 | -1.08(-2.37%) |
May 06, 2022 | 45.85 | 46.31 | 44.99 | 45.56 | 288,787 | -0.56(-1.20%) |
May 05, 2022 | 47.65 | 48.23 | 44.90 | 46.12 | 245,695 | -2.49(-5.13%) |
May 04, 2022 | 47.29 | 48.70 | 46.98 | 48.61 | 267,276 | +1.25(+2.63%) |
May 03, 2022 | 47.29 | 47.68 | 46.89 | 47.36 | 335,215 | +0.12(+0.25%) |