Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 45.11 | 45.12 | 45.07 | 45.12 | 425 | +0.21(+0.47%) |
Apr 27, 2023 | 44.98 | 44.98 | 44.69 | 44.91 | 2,349 | +0.44(+0.99%) |
Apr 26, 2023 | 44.46 | 44.46 | 44.46 | 44.46 | 234 | -1.11(-2.44%) |
Apr 25, 2023 | 45.58 | 45.58 | 45.58 | 45.58 | 149 | -0.24(-0.52%) |
Apr 24, 2023 | 45.83 | 45.83 | 45.82 | 45.82 | 151 | +0.17(+0.38%) |
Apr 21, 2023 | 45.41 | 45.64 | 45.41 | 45.64 | 643 | +0.14(+0.31%) |
Apr 20, 2023 | 45.47 | 45.50 | 45.35 | 45.50 | 6,266 | +0.05(+0.10%) |
Apr 19, 2023 | 44.94 | 45.50 | 44.94 | 45.46 | 3,563 | +0.34(+0.74%) |
Apr 18, 2023 | 45.40 | 45.40 | 45.03 | 45.12 | 1,469 | -0.19(-0.42%) |
Apr 17, 2023 | 45.19 | 45.31 | 45.19 | 45.31 | 309 | +0.20(+0.45%) |
Apr 14, 2023 | 45.32 | 45.32 | 45.04 | 45.10 | 860 | -0.54(-1.18%) |
Apr 13, 2023 | 46.05 | 46.05 | 45.28 | 45.64 | 1,787 | +0.06(+0.14%) |
Apr 12, 2023 | 45.80 | 45.87 | 45.58 | 45.58 | 1,049 | -0.09(-0.20%) |
Apr 11, 2023 | 45.33 | 45.70 | 45.33 | 45.67 | 2,059 | +0.07(+0.15%) |
Apr 10, 2023 | 45.39 | 45.60 | 45.39 | 45.60 | 691 | -0.04(-0.09%) |
Apr 06, 2023 | 45.66 | 45.72 | 45.30 | 45.65 | 4,228 | +0.29(+0.64%) |
Apr 05, 2023 | 44.22 | 45.46 | 44.22 | 45.36 | 11,293 | +1.07(+2.41%) |
Apr 04, 2023 | 44.23 | 44.40 | 44.11 | 44.29 | 1,820 | +0.00(+0.01%) |
Apr 03, 2023 | 44.39 | 44.52 | 44.16 | 44.29 | 7,077 | -0.29(-0.65%) |
Mar 31, 2023 | 44.11 | 44.57 | 44.11 | 44.57 | 1,915 | +0.42(+0.96%) |
Mar 30, 2023 | 43.97 | 44.17 | 43.97 | 44.15 | 728 | +0.18(+0.42%) |
Mar 29, 2023 | 43.82 | 44.05 | 43.82 | 43.97 | 1,912 | +0.58(+1.34%) |
Mar 28, 2023 | 43.22 | 43.58 | 43.22 | 43.39 | 2,507 | +0.09(+0.22%) |
Mar 27, 2023 | 43.29 | 43.53 | 43.25 | 43.29 | 1,812 | +0.10(+0.22%) |
Mar 24, 2023 | 42.70 | 43.20 | 42.70 | 43.20 | 581 | +1.12(+2.66%) |
Mar 23, 2023 | 42.44 | 42.44 | 42.01 | 42.08 | 4,939 | -0.24(-0.56%) |
Mar 22, 2023 | 43.25 | 43.38 | 42.31 | 42.31 | 6,992 | -1.17(-2.68%) |
Mar 21, 2023 | 43.13 | 43.48 | 42.97 | 43.48 | 1,896 | -0.72(-1.63%) |
Mar 20, 2023 | 44.19 | 44.20 | 44.19 | 44.20 | 1,032 | +0.32(+0.72%) |
Mar 17, 2023 | 43.86 | 43.88 | 43.69 | 43.88 | 875 | -0.41(-0.92%) |
Mar 16, 2023 | 43.64 | 44.31 | 43.64 | 44.29 | 1,728 | +0.43(+0.98%) |
Mar 15, 2023 | 43.83 | 43.86 | 43.59 | 43.86 | 3,175 | +0.26(+0.60%) |
Mar 14, 2023 | 43.87 | 43.96 | 43.60 | 43.60 | 4,458 | +0.65(+1.52%) |
Mar 13, 2023 | 42.48 | 43.52 | 42.46 | 42.94 | 3,361 | +0.53(+1.24%) |
Mar 10, 2023 | 42.56 | 42.90 | 42.19 | 42.42 | 1,882 | -0.79(-1.83%) |
Mar 09, 2023 | 43.80 | 43.80 | 43.21 | 43.21 | 644 | -0.47(-1.08%) |
Mar 08, 2023 | 43.57 | 43.68 | 43.32 | 43.68 | 1,691 | +0.32(+0.73%) |
Mar 07, 2023 | 43.81 | 43.81 | 43.28 | 43.36 | 2,549 | -0.45(-1.03%) |
Mar 06, 2023 | 43.71 | 43.82 | 43.71 | 43.81 | 4,345 | +0.44(+1.02%) |
Mar 03, 2023 | 42.72 | 43.37 | 42.72 | 43.37 | 2,815 | +0.76(+1.79%) |
Mar 02, 2023 | 41.83 | 42.61 | 41.80 | 42.61 | 2,933 | +0.70(+1.68%) |
Mar 01, 2023 | 41.99 | 41.99 | 41.80 | 41.90 | 2,382 | -0.77(-1.80%) |
Feb 28, 2023 | 43.00 | 43.25 | 42.67 | 42.67 | 1,674 | -0.59(-1.36%) |
Feb 27, 2023 | 43.69 | 43.94 | 43.26 | 43.26 | 1,856 | -0.34(-0.78%) |
Feb 24, 2023 | 43.24 | 43.60 | 43.01 | 43.60 | 2,773 | +0.18(+0.41%) |
Feb 23, 2023 | 43.71 | 43.88 | 43.42 | 43.42 | 1,603 | -0.24(-0.55%) |
Feb 22, 2023 | 43.81 | 44.05 | 43.67 | 43.67 | 3,199 | -0.18(-0.40%) |
Feb 21, 2023 | 44.24 | 44.24 | 43.84 | 43.84 | 4,443 | -0.90(-2.01%) |
Feb 17, 2023 | 44.82 | 44.87 | 44.74 | 44.74 | 656 | +0.30(+0.67%) |
Feb 16, 2023 | 44.37 | 44.44 | 44.37 | 44.44 | 473 | -0.33(-0.73%) |
Feb 15, 2023 | 44.35 | 44.77 | 44.35 | 44.77 | 1,435 | +0.27(+0.60%) |
Feb 14, 2023 | 44.36 | 44.64 | 44.35 | 44.50 | 1,334 | -0.05(-0.12%) |
Feb 13, 2023 | 44.35 | 44.56 | 44.35 | 44.56 | 599 | +0.34(+0.78%) |
Feb 10, 2023 | 44.14 | 44.21 | 43.96 | 44.21 | 4,335 | +0.77(+1.76%) |
Feb 09, 2023 | 44.20 | 44.20 | 43.45 | 43.45 | 4,544 | -0.51(-1.17%) |
Feb 08, 2023 | 44.21 | 44.21 | 43.95 | 43.96 | 2,962 | -0.67(-1.51%) |
Feb 07, 2023 | 44.03 | 44.63 | 44.03 | 44.63 | 4,866 | +0.15(+0.35%) |
Feb 06, 2023 | 43.99 | 44.48 | 43.99 | 44.48 | 590 | +0.28(+0.62%) |
Feb 03, 2023 | 44.70 | 44.70 | 43.81 | 44.20 | 1,247 | -0.89(-1.98%) |
Feb 02, 2023 | 44.83 | 45.49 | 44.72 | 45.10 | 5,344 | +0.36(+0.81%) |
Feb 01, 2023 | 44.53 | 44.74 | 44.35 | 44.74 | 1,382 | -0.01(-0.03%) |
Jan 31, 2023 | 44.21 | 44.75 | 44.21 | 44.75 | 3,507 | +0.46(+1.04%) |
Jan 30, 2023 | 44.64 | 44.70 | 44.29 | 44.29 | 1,427 | -0.38(-0.85%) |
Jan 27, 2023 | 44.77 | 44.85 | 44.67 | 44.67 | 1,224 | -0.02(-0.04%) |
Jan 26, 2023 | 43.95 | 44.70 | 43.95 | 44.68 | 6,967 | +0.25(+0.56%) |
Jan 25, 2023 | 44.29 | 44.59 | 44.29 | 44.43 | 3,738 | -1.04(-2.29%) |
Jan 24, 2023 | 45.27 | 45.48 | 45.00 | 45.48 | 4,982 | +0.26(+0.56%) |
Jan 23, 2023 | 44.93 | 45.26 | 44.93 | 45.22 | 2,955 | +0.31(+0.70%) |
Jan 20, 2023 | 44.19 | 44.91 | 44.10 | 44.91 | 1,665 | +0.42(+0.94%) |
Jan 19, 2023 | 44.62 | 44.62 | 44.49 | 44.49 | 2,398 | -0.62(-1.37%) |
Jan 18, 2023 | 45.86 | 45.86 | 45.05 | 45.10 | 4,886 | -1.11(-2.40%) |
Jan 17, 2023 | 46.43 | 46.55 | 46.14 | 46.21 | 3,818 | +0.06(+0.12%) |
Jan 13, 2023 | 46.19 | 46.19 | 46.09 | 46.16 | 778 | -0.19(-0.41%) |
Jan 12, 2023 | 46.71 | 46.71 | 46.35 | 46.35 | 4,203 | -0.25(-0.53%) |
Jan 11, 2023 | 46.13 | 46.59 | 46.13 | 46.59 | 2,985 | +0.42(+0.92%) |
Jan 10, 2023 | 45.75 | 46.17 | 45.63 | 46.17 | 2,304 | +0.07(+0.16%) |
Jan 09, 2023 | 46.01 | 46.16 | 45.72 | 46.10 | 938 | +0.41(+0.90%) |
Jan 06, 2023 | 45.68 | 45.79 | 45.68 | 45.68 | 660 | +0.95(+2.11%) |
Jan 05, 2023 | 45.71 | 45.71 | 44.71 | 44.74 | 2,369 | -1.04(-2.26%) |
Jan 04, 2023 | 45.73 | 46.12 | 45.53 | 45.77 | 1,963 | +0.48(+1.07%) |
Jan 03, 2023 | 45.51 | 45.51 | 44.16 | 45.29 | 3,729 | -0.22(-0.48%) |
Dec 30, 2022 | 46.00 | 46.00 | 45.16 | 45.51 | 1,584 | -0.49(-1.06%) |
Dec 29, 2022 | 45.63 | 46.17 | 45.63 | 46.00 | 2,268 | +0.32(+0.70%) |
Dec 28, 2022 | 46.02 | 46.02 | 45.68 | 45.68 | 3,315 | -0.39(-0.85%) |
Dec 27, 2022 | 45.76 | 46.07 | 45.75 | 46.07 | 1,982 | +0.36(+0.79%) |
Dec 23, 2022 | 45.39 | 45.70 | 45.39 | 45.70 | 749 | +0.42(+0.93%) |
Dec 22, 2022 | 45.39 | 45.40 | 44.64 | 45.28 | 3,680 | -0.50(-1.10%) |
Dec 21, 2022 | 45.40 | 45.80 | 45.40 | 45.79 | 2,399 | +0.67(+1.48%) |
Dec 20, 2022 | 45.04 | 45.21 | 44.93 | 45.12 | 1,725 | +0.02(+0.04%) |
Dec 19, 2022 | 45.52 | 45.52 | 44.97 | 45.10 | 2,338 | -0.25(-0.55%) |
Dec 16, 2022 | 45.61 | 45.62 | 44.95 | 45.35 | 5,422 | -0.73(-1.59%) |
Dec 15, 2022 | 46.69 | 46.72 | 46.06 | 46.08 | 3,341 | -0.77(-1.65%) |
Dec 14, 2022 | 47.26 | 47.50 | 46.86 | 46.86 | 4,853 | +0.04(+0.09%) |
Dec 13, 2022 | 47.25 | 47.54 | 46.63 | 46.82 | 2,446 | +0.06(+0.12%) |
Dec 12, 2022 | 46.07 | 46.76 | 45.97 | 46.76 | 7,027 | +1.09(+2.38%) |
Dec 09, 2022 | 46.02 | 46.10 | 45.67 | 45.67 | 5,823 | -0.19(-0.42%) |
Dec 08, 2022 | 46.10 | 46.10 | 45.83 | 45.87 | 2,419 | +0.19(+0.43%) |
Dec 07, 2022 | 45.86 | 46.18 | 45.55 | 45.67 | 3,227 | -0.13(-0.29%) |
Dec 06, 2022 | 45.53 | 45.82 | 45.30 | 45.80 | 8,391 | +0.29(+0.65%) |
Dec 05, 2022 | 45.62 | 45.62 | 45.48 | 45.51 | 5,097 | -0.44(-0.95%) |
Dec 02, 2022 | 45.82 | 49.00 | 45.51 | 45.95 | 5,743 | -0.11(-0.24%) |
Dec 01, 2022 | 46.60 | 46.60 | 46.05 | 46.06 | 5,112 | -0.08(-0.17%) |
Nov 30, 2022 | 45.18 | 46.14 | 45.04 | 46.14 | 3,706 | +0.95(+2.11%) |
Nov 29, 2022 | 44.85 | 45.18 | 44.85 | 45.18 | 3,681 | -0.11(-0.25%) |
Nov 28, 2022 | 45.59 | 45.59 | 45.16 | 45.29 | 8,732 | -0.57(-1.25%) |
Nov 25, 2022 | 45.88 | 45.88 | 45.87 | 45.87 | 388 | +0.30(+0.67%) |
Nov 23, 2022 | 45.19 | 45.56 | 44.99 | 45.56 | 21,712 | +0.25(+0.56%) |
Nov 22, 2022 | 45.17 | 45.39 | 44.95 | 45.31 | 5,550 | +0.45(+1.00%) |
Nov 21, 2022 | 44.61 | 44.86 | 44.61 | 44.86 | 2,862 | +0.07(+0.15%) |
Nov 18, 2022 | 43.83 | 44.84 | 43.83 | 44.80 | 27,286 | +1.21(+2.77%) |
Nov 17, 2022 | 43.82 | 43.84 | 43.52 | 43.59 | 15,728 | -0.85(-1.92%) |
Nov 16, 2022 | 44.31 | 44.59 | 44.31 | 44.44 | 5,229 | +0.44(+0.99%) |
Nov 15, 2022 | 44.33 | 44.50 | 43.87 | 44.01 | 3,178 | +0.26(+0.58%) |
Nov 14, 2022 | 44.13 | 44.28 | 43.75 | 43.75 | 1,071 | -0.42(-0.95%) |
Nov 11, 2022 | 44.18 | 44.23 | 43.75 | 44.17 | 8,276 | -0.53(-1.20%) |
Nov 10, 2022 | 44.36 | 44.71 | 44.07 | 44.71 | 2,213 | +2.05(+4.80%) |
Nov 09, 2022 | 43.00 | 43.00 | 42.56 | 42.66 | 2,206 | -0.26(-0.61%) |
Nov 08, 2022 | 43.13 | 43.13 | 42.73 | 42.92 | 4,366 | +0.29(+0.68%) |
Nov 07, 2022 | 43.33 | 43.33 | 42.20 | 42.63 | 5,209 | -0.69(-1.58%) |
Nov 04, 2022 | 42.90 | 43.31 | 42.76 | 43.31 | 1,008 | +0.19(+0.45%) |
Nov 03, 2022 | 42.25 | 43.29 | 42.25 | 43.12 | 2,433 | +0.23(+0.53%) |
Nov 02, 2022 | 42.94 | 42.95 | 42.89 | 42.89 | 618 | -0.33(-0.76%) |
Nov 01, 2022 | 43.09 | 43.23 | 43.09 | 43.22 | 2,701 | +0.29(+0.67%) |
Oct 31, 2022 | 43.35 | 43.35 | 42.94 | 42.94 | 1,396 | -0.45(-1.04%) |
Oct 28, 2022 | 42.69 | 43.39 | 42.69 | 43.39 | 3,440 | +1.28(+3.03%) |
Oct 27, 2022 | 42.28 | 42.29 | 42.11 | 42.11 | 3,002 | +0.46(+1.09%) |
Oct 26, 2022 | 41.72 | 41.86 | 41.42 | 41.66 | 19,856 | -0.02(-0.05%) |
Oct 25, 2022 | 41.50 | 41.68 | 41.50 | 41.68 | 1,155 | +0.91(+2.24%) |
Oct 24, 2022 | 40.09 | 40.78 | 40.09 | 40.77 | 12,063 | +0.41(+1.03%) |
Oct 21, 2022 | 39.73 | 40.59 | 39.73 | 40.35 | 4,867 | +0.56(+1.41%) |
Oct 20, 2022 | 40.53 | 40.53 | 39.66 | 39.79 | 2,913 | -1.01(-2.47%) |
Oct 19, 2022 | 40.80 | 40.89 | 40.53 | 40.80 | 1,784 | -0.57(-1.39%) |
Oct 18, 2022 | 41.31 | 41.56 | 41.12 | 41.37 | 22,923 | +0.54(+1.32%) |
Oct 17, 2022 | 40.42 | 40.97 | 40.42 | 40.84 | 3,742 | +1.10(+2.76%) |
Oct 14, 2022 | 41.10 | 41.10 | 39.67 | 39.74 | 7,110 | -0.80(-1.97%) |
Oct 13, 2022 | 39.16 | 40.57 | 39.16 | 40.54 | 13,286 | +0.87(+2.19%) |
Oct 12, 2022 | 40.92 | 40.94 | 39.67 | 39.67 | 4,500 | -1.38(-3.37%) |
Oct 11, 2022 | 40.90 | 41.42 | 40.89 | 41.05 | 7,733 | -0.02(-0.05%) |
Oct 10, 2022 | 41.31 | 41.31 | 41.07 | 41.07 | 800 | -0.09(-0.22%) |
Oct 07, 2022 | 41.87 | 41.87 | 40.96 | 41.16 | 2,416 | -0.75(-1.80%) |
Oct 06, 2022 | 42.52 | 42.52 | 41.89 | 41.92 | 4,188 | -1.27(-2.94%) |
Oct 05, 2022 | 43.37 | 43.37 | 42.83 | 43.19 | 1,981 | -0.89(-2.01%) |
Oct 04, 2022 | 43.06 | 44.07 | 43.06 | 44.07 | 5,204 | +1.09(+2.53%) |
Oct 03, 2022 | 42.24 | 43.12 | 42.24 | 42.99 | 8,872 | +1.37(+3.29%) |
Sep 30, 2022 | 42.42 | 42.42 | 41.62 | 41.62 | 998 | -0.69(-1.62%) |
Sep 29, 2022 | 43.46 | 43.46 | 42.25 | 42.30 | 3,387 | -1.79(-4.06%) |
Sep 28, 2022 | 43.79 | 44.12 | 43.57 | 44.09 | 6,160 | +0.59(+1.37%) |
Sep 27, 2022 | 44.51 | 44.51 | 43.25 | 43.50 | 4,337 | -0.72(-1.63%) |
Sep 26, 2022 | 45.06 | 45.06 | 43.10 | 44.22 | 8,787 | -0.88(-1.95%) |
Sep 23, 2022 | 44.94 | 45.31 | 44.12 | 45.10 | 12,392 | -0.92(-1.99%) |
Sep 22, 2022 | 46.10 | 46.10 | 45.83 | 46.01 | 7,347 | -0.24(-0.53%) |
Sep 21, 2022 | 47.15 | 47.40 | 46.26 | 46.26 | 2,791 | -0.58(-1.25%) |
Sep 20, 2022 | 46.61 | 46.94 | 46.61 | 46.84 | 1,158 | -0.70(-1.48%) |
Sep 19, 2022 | 46.50 | 47.55 | 46.50 | 47.55 | 5,037 | +0.64(+1.36%) |
Sep 16, 2022 | 47.10 | 47.16 | 46.88 | 46.91 | 5,843 | -0.28(-0.60%) |
Sep 15, 2022 | 47.74 | 47.74 | 47.02 | 47.19 | 5,341 | -1.00(-2.09%) |
Sep 14, 2022 | 48.01 | 48.34 | 48.01 | 48.19 | 1,759 | +0.26(+0.55%) |
Sep 13, 2022 | 48.56 | 48.78 | 47.72 | 47.93 | 7,258 | -1.25(-2.54%) |
Sep 12, 2022 | 48.89 | 49.18 | 48.78 | 49.18 | 6,148 | +0.49(+1.02%) |
Sep 09, 2022 | 48.55 | 48.83 | 48.54 | 48.68 | 4,350 | +0.27(+0.55%) |
Sep 08, 2022 | 48.22 | 48.53 | 48.22 | 48.42 | 3,205 | +0.12(+0.25%) |
Sep 07, 2022 | 47.01 | 48.38 | 47.01 | 48.30 | 25,619 | +1.46(+3.11%) |
Sep 06, 2022 | 46.91 | 47.27 | 46.76 | 46.84 | 21,801 | +0.11(+0.23%) |
Sep 02, 2022 | 47.16 | 47.74 | 46.72 | 46.73 | 60,525 | -0.39(-0.82%) |
Sep 01, 2022 | 46.46 | 47.17 | 46.11 | 47.12 | 9,171 | +0.48(+1.04%) |
Aug 31, 2022 | 47.11 | 47.12 | 46.64 | 46.64 | 15,189 | -0.27(-0.58%) |
Aug 30, 2022 | 47.66 | 47.66 | 46.91 | 46.91 | 8,997 | -0.83(-1.73%) |
Aug 29, 2022 | 47.36 | 47.93 | 47.30 | 47.74 | 3,360 | +0.01(+0.01%) |
Aug 26, 2022 | 48.68 | 48.68 | 47.71 | 47.73 | 2,137 | -0.63(-1.31%) |
Aug 25, 2022 | 48.14 | 48.36 | 48.01 | 48.36 | 1,844 | +0.38(+0.80%) |
Aug 24, 2022 | 47.69 | 47.98 | 47.69 | 47.98 | 3,908 | +0.11(+0.23%) |
Aug 23, 2022 | 47.97 | 48.08 | 47.70 | 47.87 | 4,571 | -0.28(-0.57%) |
Aug 22, 2022 | 48.58 | 48.58 | 48.13 | 48.14 | 4,849 | -0.71(-1.45%) |
Aug 19, 2022 | 48.93 | 48.97 | 48.82 | 48.85 | 1,945 | -0.18(-0.36%) |
Aug 18, 2022 | 49.14 | 49.14 | 48.90 | 49.02 | 7,478 | +0.21(+0.43%) |
Aug 17, 2022 | 48.77 | 48.84 | 48.77 | 48.81 | 4,461 | -0.14(-0.29%) |
Aug 16, 2022 | 49.05 | 49.11 | 48.90 | 48.96 | 3,180 | +0.00(+0.00%) |
Aug 15, 2022 | 48.48 | 48.95 | 48.48 | 48.95 | 7,057 | +0.48(+0.98%) |
Aug 12, 2022 | 48.07 | 48.48 | 48.07 | 48.48 | 4,632 | +0.77(+1.62%) |
Aug 11, 2022 | 47.96 | 47.96 | 47.71 | 47.71 | 515 | +0.18(+0.37%) |
Aug 10, 2022 | 47.49 | 47.54 | 47.29 | 47.53 | 2,714 | +0.28(+0.58%) |
Aug 09, 2022 | 47.00 | 47.30 | 47.00 | 47.25 | 4,250 | +0.43(+0.91%) |
Aug 08, 2022 | 46.92 | 47.21 | 46.65 | 46.83 | 22,210 | +0.17(+0.37%) |
Aug 05, 2022 | 46.75 | 46.90 | 46.33 | 46.66 | 26,894 | -0.13(-0.27%) |
Aug 04, 2022 | 47.02 | 47.16 | 46.78 | 46.78 | 3,192 | -0.10(-0.22%) |
Aug 03, 2022 | 46.37 | 46.88 | 46.26 | 46.88 | 2,428 | +0.34(+0.73%) |
Aug 02, 2022 | 46.92 | 46.96 | 46.53 | 46.55 | 3,018 | -0.07(-0.15%) |
Aug 01, 2022 | 45.98 | 46.62 | 45.98 | 46.62 | 7,080 | -0.08(-0.18%) |
Jul 29, 2022 | 46.37 | 46.79 | 46.34 | 46.70 | 6,397 | +0.46(+1.00%) |
Jul 28, 2022 | 45.65 | 46.24 | 45.65 | 46.24 | 1,393 | +1.74(+3.91%) |
Jul 27, 2022 | 44.28 | 45.55 | 44.11 | 44.50 | 8,979 | +0.18(+0.41%) |
Jul 26, 2022 | 44.17 | 44.32 | 44.17 | 44.32 | 4,811 | +0.21(+0.46%) |
Jul 25, 2022 | 43.75 | 44.11 | 43.63 | 44.11 | 4,013 | +0.62(+1.42%) |
Jul 22, 2022 | 43.42 | 43.75 | 43.33 | 43.50 | 2,737 | +0.50(+1.17%) |
Jul 21, 2022 | 42.75 | 42.99 | 42.72 | 42.99 | 1,986 | +0.03(+0.07%) |
Jul 20, 2022 | 43.43 | 43.43 | 42.95 | 42.96 | 1,491 | -0.50(-1.14%) |
Jul 19, 2022 | 43.53 | 43.61 | 43.40 | 43.46 | 2,669 | +0.42(+0.97%) |
Jul 18, 2022 | 43.56 | 43.56 | 43.04 | 43.04 | 1,695 | -0.48(-1.11%) |
Jul 15, 2022 | 43.34 | 43.52 | 42.91 | 43.52 | 4,494 | -0.08(-0.19%) |
Jul 14, 2022 | 43.61 | 43.61 | 43.61 | 43.61 | 64 | -0.08(-0.18%) |
Jul 13, 2022 | 43.60 | 43.69 | 43.60 | 43.69 | 864 | -0.03(-0.06%) |
Jul 12, 2022 | 44.21 | 44.21 | 43.71 | 43.71 | 2,290 | -0.21(-0.48%) |
Jul 11, 2022 | 43.89 | 43.92 | 43.89 | 43.92 | 1,282 | +0.13(+0.29%) |
Jul 08, 2022 | 43.74 | 43.80 | 43.74 | 43.80 | 297 | -0.11(-0.24%) |
Jul 07, 2022 | 44.10 | 44.10 | 43.90 | 43.90 | 1,640 | +0.12(+0.28%) |
Jul 06, 2022 | 43.53 | 44.12 | 43.33 | 43.78 | 16,218 | +0.44(+1.02%) |
Jul 05, 2022 | 44.78 | 44.78 | 42.91 | 43.34 | 1,802 | -1.52(-3.40%) |
Jul 01, 2022 | 44.24 | 44.86 | 44.13 | 44.86 | 2,041 | +1.19(+2.71%) |
Jun 30, 2022 | 43.43 | 43.90 | 43.43 | 43.68 | 983 | +0.30(+0.69%) |
Jun 29, 2022 | 43.41 | 43.41 | 43.33 | 43.38 | 1,277 | -0.09(-0.20%) |
Jun 28, 2022 | 43.61 | 43.61 | 43.47 | 43.47 | 874 | -0.26(-0.59%) |
Jun 27, 2022 | 43.76 | 43.76 | 43.65 | 43.72 | 1,041 | +0.37(+0.85%) |
Jun 24, 2022 | 43.17 | 43.35 | 43.17 | 43.35 | 2,097 | +0.82(+1.93%) |
Jun 23, 2022 | 42.15 | 42.54 | 42.15 | 42.53 | 2,977 | +0.73(+1.74%) |
Jun 22, 2022 | 41.45 | 41.87 | 41.44 | 41.80 | 2,613 | +0.44(+1.05%) |
Jun 21, 2022 | 41.22 | 41.41 | 41.20 | 41.37 | 1,540 | +0.91(+2.24%) |
Jun 17, 2022 | 40.48 | 40.48 | 40.45 | 40.46 | 970 | -0.35(-0.87%) |
Jun 16, 2022 | 41.46 | 41.46 | 40.81 | 40.81 | 2,295 | -1.16(-2.77%) |
Jun 15, 2022 | 41.57 | 42.45 | 41.36 | 41.98 | 2,178 | +0.58(+1.41%) |
Jun 14, 2022 | 42.32 | 42.32 | 41.07 | 41.39 | 2,717 | -0.80(-1.90%) |
Jun 13, 2022 | 43.45 | 43.78 | 42.20 | 42.20 | 5,969 | -2.36(-5.30%) |
Jun 10, 2022 | 44.42 | 44.67 | 44.38 | 44.56 | 981 | -0.42(-0.94%) |
Jun 09, 2022 | 46.03 | 46.03 | 44.98 | 44.98 | 1,939 | -1.17(-2.53%) |
Jun 08, 2022 | 46.74 | 46.74 | 46.13 | 46.15 | 3,148 | -0.83(-1.77%) |
Jun 07, 2022 | 46.48 | 46.98 | 46.48 | 46.98 | 4,535 | +0.23(+0.50%) |
Jun 06, 2022 | 46.71 | 46.93 | 46.71 | 46.75 | 1,430 | +0.40(+0.87%) |
Jun 03, 2022 | 46.23 | 46.52 | 46.23 | 46.35 | 3,018 | -0.27(-0.57%) |
Jun 02, 2022 | 45.95 | 46.61 | 45.95 | 46.61 | 2,487 | +0.49(+1.06%) |
Jun 01, 2022 | 45.87 | 46.12 | 45.86 | 46.12 | 2,215 | +0.03(+0.06%) |
May 31, 2022 | 46.43 | 46.43 | 45.98 | 46.09 | 1,300 | -0.60(-1.29%) |
May 27, 2022 | 46.00 | 46.70 | 46.00 | 46.70 | 2,230 | +0.83(+1.80%) |
May 26, 2022 | 46.97 | 46.97 | 45.87 | 45.87 | 4,031 | +0.16(+0.36%) |
May 25, 2022 | 45.56 | 45.72 | 45.56 | 45.71 | 3,208 | +0.14(+0.31%) |
May 24, 2022 | 45.57 | 45.63 | 45.56 | 45.56 | 993 | +0.81(+1.81%) |
May 23, 2022 | 44.69 | 44.81 | 44.64 | 44.75 | 3,201 | +0.70(+1.59%) |
May 20, 2022 | 44.22 | 44.22 | 43.85 | 44.05 | 1,638 | -0.30(-0.69%) |
May 19, 2022 | 43.96 | 44.36 | 43.67 | 44.36 | 3,208 | +0.01(+0.01%) |
May 18, 2022 | 44.74 | 44.86 | 44.35 | 44.35 | 14,177 | -0.41(-0.91%) |
May 17, 2022 | 44.54 | 44.76 | 44.47 | 44.76 | 5,749 | +0.58(+1.32%) |
May 16, 2022 | 43.83 | 44.30 | 43.83 | 44.17 | 2,885 | +0.25(+0.58%) |
May 13, 2022 | 43.81 | 44.04 | 43.61 | 43.92 | 6,022 | +0.65(+1.50%) |
May 12, 2022 | 43.83 | 43.83 | 43.19 | 43.27 | 2,333 | -0.77(-1.74%) |
May 11, 2022 | 44.25 | 44.59 | 44.04 | 44.04 | 2,647 | +0.18(+0.41%) |
May 10, 2022 | 44.47 | 44.78 | 43.40 | 43.86 | 27,562 | -0.44(-1.00%) |
May 09, 2022 | 44.20 | 44.32 | 44.20 | 44.30 | 2,386 | -0.57(-1.27%) |
May 06, 2022 | 44.53 | 45.55 | 44.49 | 44.87 | 39,799 | +0.42(+0.94%) |
May 05, 2022 | 44.78 | 45.06 | 44.44 | 44.45 | 2,498 | -0.30(-0.67%) |
May 04, 2022 | 44.75 | 44.75 | 44.67 | 44.75 | 557 | +0.59(+1.33%) |
May 03, 2022 | 44.75 | 44.75 | 44.12 | 44.16 | 7,441 | +0.37(+0.86%) |