Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.60 | 44.83 | 44.28 | 44.81 | 97,118 | -0.60(-1.32%) |
Apr 27, 2023 | 45.16 | 45.47 | 44.95 | 45.41 | 45,117 | +0.56(+1.25%) |
Apr 26, 2023 | 45.17 | 45.24 | 44.74 | 44.85 | 74,210 | -0.13(-0.29%) |
Apr 25, 2023 | 45.95 | 45.95 | 44.98 | 44.98 | 111,224 | -1.64(-3.51%) |
Apr 24, 2023 | 47.07 | 47.14 | 46.35 | 46.62 | 35,073 | -0.44(-0.93%) |
Apr 21, 2023 | 46.88 | 47.11 | 46.68 | 47.06 | 45,377 | +0.22(+0.47%) |
Apr 20, 2023 | 46.83 | 47.03 | 46.68 | 46.84 | 131,948 | -0.34(-0.72%) |
Apr 19, 2023 | 47.46 | 47.67 | 47.15 | 47.18 | 48,604 | -0.70(-1.46%) |
Apr 18, 2023 | 48.23 | 48.39 | 47.76 | 47.88 | 114,726 | -0.11(-0.23%) |
Apr 17, 2023 | 47.73 | 48.01 | 47.70 | 47.99 | 68,434 | +0.26(+0.54%) |
Apr 14, 2023 | 47.68 | 48.02 | 47.26 | 47.73 | 79,719 | -0.29(-0.60%) |
Apr 13, 2023 | 47.57 | 48.10 | 47.57 | 48.02 | 66,272 | +0.64(+1.35%) |
Apr 12, 2023 | 47.60 | 47.86 | 47.34 | 47.38 | 83,371 | +0.18(+0.38%) |
Apr 11, 2023 | 47.00 | 47.39 | 46.80 | 47.20 | 104,534 | +0.12(+0.25%) |
Apr 10, 2023 | 46.63 | 47.12 | 46.42 | 47.08 | 70,060 | +0.01(+0.02%) |
Apr 06, 2023 | 46.52 | 47.08 | 46.31 | 47.07 | 42,332 | +0.27(+0.58%) |
Apr 05, 2023 | 47.36 | 47.43 | 46.54 | 46.80 | 52,413 | -0.72(-1.51%) |
Apr 04, 2023 | 47.59 | 47.75 | 47.38 | 47.52 | 41,562 | -0.07(-0.15%) |
Apr 03, 2023 | 47.54 | 47.75 | 47.32 | 47.59 | 67,008 | -0.13(-0.27%) |
Mar 31, 2023 | 46.81 | 47.78 | 46.80 | 47.72 | 65,338 | +1.08(+2.31%) |
Mar 30, 2023 | 46.67 | 46.90 | 46.42 | 46.64 | 55,636 | +0.24(+0.52%) |
Mar 29, 2023 | 46.37 | 46.44 | 46.15 | 46.40 | 78,757 | +0.37(+0.80%) |
Mar 28, 2023 | 46.08 | 46.25 | 45.85 | 46.03 | 56,187 | -0.13(-0.28%) |
Mar 27, 2023 | 46.08 | 46.34 | 45.90 | 46.16 | 53,918 | +0.29(+0.63%) |
Mar 24, 2023 | 45.75 | 45.88 | 45.48 | 45.87 | 45,737 | -0.09(-0.20%) |
Mar 23, 2023 | 45.70 | 46.39 | 45.67 | 45.96 | 68,247 | +0.62(+1.36%) |
Mar 22, 2023 | 46.28 | 46.52 | 45.32 | 45.34 | 64,849 | -0.99(-2.13%) |
Mar 21, 2023 | 45.75 | 46.44 | 45.74 | 46.33 | 71,261 | +0.84(+1.84%) |
Mar 20, 2023 | 45.01 | 45.55 | 44.90 | 45.49 | 133,462 | +0.47(+1.04%) |
Mar 17, 2023 | 45.30 | 45.53 | 44.82 | 45.02 | 63,597 | -0.36(-0.79%) |
Mar 16, 2023 | 44.55 | 45.44 | 44.51 | 45.38 | 198,393 | +0.62(+1.38%) |
Mar 15, 2023 | 44.46 | 44.80 | 44.24 | 44.76 | 62,435 | -0.26(-0.58%) |
Mar 14, 2023 | 44.89 | 45.19 | 44.70 | 45.02 | 128,313 | +0.70(+1.58%) |
Mar 13, 2023 | 44.01 | 44.91 | 43.79 | 44.32 | 127,189 | -0.02(-0.04%) |
Mar 10, 2023 | 45.25 | 45.32 | 44.11 | 44.34 | 116,172 | -1.03(-2.27%) |
Mar 09, 2023 | 46.40 | 46.67 | 45.34 | 45.37 | 85,163 | -1.02(-2.19%) |
Mar 08, 2023 | 46.69 | 46.74 | 46.17 | 46.39 | 51,043 | -0.18(-0.39%) |
Mar 07, 2023 | 47.01 | 47.22 | 46.45 | 46.57 | 74,908 | -0.43(-0.91%) |
Mar 06, 2023 | 47.25 | 47.56 | 46.93 | 47.00 | 118,131 | -0.13(-0.28%) |
Mar 03, 2023 | 46.67 | 47.19 | 46.57 | 47.13 | 50,879 | +0.44(+0.94%) |
Mar 02, 2023 | 45.82 | 46.79 | 45.79 | 46.69 | 119,501 | +0.71(+1.54%) |
Mar 01, 2023 | 46.08 | 46.35 | 45.84 | 45.98 | 98,610 | -0.18(-0.39%) |
Feb 28, 2023 | 46.23 | 46.49 | 46.05 | 46.16 | 85,552 | -0.09(-0.19%) |
Feb 27, 2023 | 46.50 | 46.96 | 46.18 | 46.25 | 51,502 | +0.09(+0.19%) |
Feb 24, 2023 | 46.19 | 46.42 | 45.98 | 46.16 | 113,617 | -0.72(-1.53%) |
Feb 23, 2023 | 47.14 | 47.23 | 46.27 | 46.88 | 84,425 | +0.06(+0.13%) |
Feb 22, 2023 | 46.77 | 47.11 | 46.56 | 46.82 | 111,396 | +0.42(+0.90%) |
Feb 21, 2023 | 46.49 | 46.81 | 46.22 | 46.40 | 68,724 | -0.64(-1.36%) |
Feb 17, 2023 | 47.07 | 47.09 | 46.55 | 47.04 | 66,324 | -0.35(-0.74%) |
Feb 16, 2023 | 47.56 | 47.97 | 47.36 | 47.39 | 69,570 | -0.85(-1.76%) |
Feb 15, 2023 | 47.22 | 48.26 | 47.22 | 48.24 | 158,691 | +0.68(+1.43%) |
Feb 14, 2023 | 47.07 | 47.96 | 46.82 | 47.56 | 102,790 | +0.27(+0.57%) |
Feb 13, 2023 | 46.79 | 47.46 | 46.70 | 47.29 | 79,684 | +0.58(+1.24%) |
Feb 10, 2023 | 46.73 | 46.82 | 46.12 | 46.71 | 109,478 | -0.02(-0.04%) |
Feb 09, 2023 | 47.43 | 47.77 | 46.66 | 46.73 | 49,972 | -0.20(-0.43%) |
Feb 08, 2023 | 47.61 | 47.74 | 46.89 | 46.93 | 115,012 | +0.01(+0.02%) |
Feb 07, 2023 | 46.05 | 47.02 | 45.72 | 46.92 | 124,826 | +0.82(+1.77%) |
Feb 06, 2023 | 46.54 | 46.96 | 46.03 | 46.10 | 70,363 | -0.83(-1.76%) |
Feb 03, 2023 | 47.10 | 47.58 | 46.77 | 46.93 | 104,252 | -1.05(-2.18%) |
Feb 02, 2023 | 47.48 | 48.22 | 47.40 | 47.98 | 185,506 | +1.24(+2.65%) |
Feb 01, 2023 | 45.66 | 47.01 | 45.51 | 46.74 | 130,798 | +0.91(+1.98%) |
Jan 31, 2023 | 45.16 | 45.85 | 44.97 | 45.83 | 96,652 | +0.86(+1.91%) |
Jan 30, 2023 | 45.28 | 45.50 | 44.93 | 44.97 | 66,755 | -0.69(-1.51%) |
Jan 27, 2023 | 45.26 | 45.86 | 45.26 | 45.66 | 75,917 | +0.10(+0.22%) |
Jan 26, 2023 | 45.04 | 45.61 | 44.82 | 45.56 | 167,842 | +0.91(+2.03%) |
Jan 25, 2023 | 44.06 | 44.74 | 43.64 | 44.65 | 114,949 | -0.03(-0.07%) |
Jan 24, 2023 | 44.65 | 45.18 | 44.59 | 44.68 | 163,775 | -0.17(-0.38%) |
Jan 23, 2023 | 44.24 | 44.89 | 44.07 | 44.85 | 302,260 | +0.72(+1.63%) |
Jan 20, 2023 | 43.29 | 44.15 | 43.15 | 44.13 | 139,917 | +1.01(+2.34%) |
Jan 19, 2023 | 43.20 | 43.54 | 42.98 | 43.13 | 110,116 | -0.42(-0.96%) |
Jan 18, 2023 | 44.48 | 44.85 | 43.50 | 43.55 | 115,858 | -0.66(-1.49%) |
Jan 17, 2023 | 43.53 | 44.34 | 43.34 | 44.20 | 117,092 | +0.60(+1.37%) |
Jan 13, 2023 | 42.84 | 43.70 | 42.84 | 43.61 | 166,682 | +0.27(+0.62%) |
Jan 12, 2023 | 43.34 | 43.41 | 42.53 | 43.34 | 92,355 | -0.04(-0.09%) |
Jan 11, 2023 | 43.16 | 43.38 | 42.93 | 43.38 | 84,357 | +0.30(+0.69%) |
Jan 10, 2023 | 42.96 | 43.23 | 42.65 | 43.08 | 93,164 | +0.04(+0.09%) |
Jan 09, 2023 | 43.28 | 43.89 | 43.01 | 43.04 | 68,922 | -0.01(-0.02%) |
Jan 06, 2023 | 42.79 | 43.20 | 42.28 | 43.05 | 158,902 | +0.48(+1.13%) |
Jan 05, 2023 | 43.59 | 43.59 | 42.50 | 42.57 | 74,378 | -1.45(-3.29%) |
Jan 04, 2023 | 44.13 | 44.45 | 43.80 | 44.01 | 84,637 | +0.17(+0.39%) |
Jan 03, 2023 | 44.25 | 44.79 | 43.49 | 43.84 | 62,505 | -0.11(-0.25%) |
Dec 30, 2022 | 43.53 | 43.98 | 43.41 | 43.95 | 73,205 | +0.00(+0.00%) |
Dec 29, 2022 | 43.09 | 44.03 | 43.02 | 43.95 | 176,778 | +1.14(+2.66%) |
Dec 28, 2022 | 43.16 | 43.54 | 42.77 | 42.82 | 127,041 | -0.38(-0.88%) |
Dec 27, 2022 | 43.33 | 43.48 | 42.86 | 43.20 | 149,273 | -0.27(-0.62%) |
Dec 23, 2022 | 43.47 | 43.49 | 43.08 | 43.47 | 100,377 | -0.20(-0.46%) |
Dec 22, 2022 | 43.77 | 43.77 | 43.02 | 43.67 | 138,796 | -0.54(-1.22%) |
Dec 21, 2022 | 44.20 | 44.44 | 43.52 | 44.20 | 123,759 | +0.03(+0.07%) |
Dec 20, 2022 | 43.57 | 44.27 | 43.45 | 44.17 | 134,616 | +0.34(+0.77%) |
Dec 19, 2022 | 44.60 | 44.60 | 43.70 | 43.83 | 267,195 | -0.83(-1.85%) |
Dec 16, 2022 | 44.54 | 44.78 | 44.18 | 44.66 | 207,162 | -0.30(-0.67%) |
Dec 15, 2022 | 45.72 | 45.93 | 44.75 | 44.96 | 94,192 | -1.36(-2.93%) |
Dec 14, 2022 | 46.31 | 46.82 | 45.96 | 46.32 | 77,177 | -0.07(-0.15%) |
Dec 13, 2022 | 47.54 | 47.54 | 45.95 | 46.39 | 133,571 | +0.32(+0.69%) |
Dec 12, 2022 | 45.25 | 46.14 | 45.17 | 46.07 | 118,464 | +0.85(+1.87%) |
Dec 09, 2022 | 45.28 | 45.68 | 45.15 | 45.22 | 180,381 | -0.32(-0.70%) |
Dec 08, 2022 | 44.93 | 45.73 | 44.69 | 45.54 | 66,582 | +0.77(+1.71%) |
Dec 07, 2022 | 44.93 | 45.25 | 44.70 | 44.77 | 87,308 | -0.30(-0.66%) |
Dec 06, 2022 | 45.56 | 45.56 | 44.73 | 45.07 | 58,405 | -0.49(-1.07%) |
Dec 05, 2022 | 46.30 | 46.56 | 45.25 | 45.56 | 63,867 | -1.16(-2.47%) |
Dec 02, 2022 | 46.51 | 46.88 | 46.34 | 46.71 | 49,002 | -0.65(-1.37%) |
Dec 01, 2022 | 46.20 | 47.47 | 46.20 | 47.36 | 227,300 | +1.54(+3.37%) |
Nov 30, 2022 | 44.46 | 45.83 | 44.09 | 45.82 | 138,602 | +0.69(+1.52%) |
Nov 29, 2022 | 45.37 | 45.50 | 45.03 | 45.13 | 70,333 | -0.30(-0.66%) |
Nov 28, 2022 | 45.66 | 45.91 | 45.25 | 45.43 | 83,140 | -0.46(-1.00%) |
Nov 25, 2022 | 45.77 | 46.03 | 45.62 | 45.89 | 34,697 | +0.04(+0.09%) |
Nov 23, 2022 | 45.35 | 46.03 | 45.21 | 45.85 | 64,053 | +0.46(+1.01%) |
Nov 22, 2022 | 45.15 | 45.45 | 44.76 | 45.39 | 116,340 | +0.22(+0.49%) |
Nov 21, 2022 | 44.92 | 45.20 | 44.82 | 45.17 | 61,203 | +0.10(+0.22%) |
Nov 18, 2022 | 45.57 | 45.61 | 44.86 | 45.07 | 76,259 | +0.19(+0.42%) |
Nov 17, 2022 | 44.72 | 45.16 | 44.38 | 44.88 | 65,854 | -0.50(-1.10%) |
Nov 16, 2022 | 45.77 | 45.78 | 45.21 | 45.38 | 74,100 | -0.57(-1.24%) |
Nov 15, 2022 | 46.15 | 46.41 | 45.72 | 45.95 | 110,026 | +0.74(+1.63%) |
Nov 14, 2022 | 45.50 | 45.81 | 45.11 | 45.21 | 108,442 | -0.59(-1.28%) |
Nov 11, 2022 | 44.98 | 45.92 | 44.84 | 45.80 | 105,386 | +0.64(+1.41%) |
Nov 10, 2022 | 44.34 | 45.25 | 44.24 | 45.16 | 211,617 | +2.49(+5.84%) |
Nov 09, 2022 | 42.99 | 43.07 | 42.53 | 42.67 | 55,838 | -0.65(-1.50%) |
Nov 08, 2022 | 42.77 | 43.87 | 42.47 | 43.32 | 140,372 | +0.86(+2.02%) |
Nov 07, 2022 | 42.70 | 42.72 | 42.01 | 42.46 | 85,736 | +0.01(+0.02%) |
Nov 04, 2022 | 43.67 | 43.67 | 41.80 | 42.45 | 132,246 | -1.02(-2.34%) |
Nov 03, 2022 | 43.80 | 43.84 | 43.05 | 43.47 | 157,206 | -1.22(-2.72%) |
Nov 02, 2022 | 46.30 | 44.68 | 44.68 | 103,288 | -1.75(-3.78%) | |
Nov 01, 2022 | 47.21 | 47.47 | 46.36 | 46.44 | 70,446 | -0.40(-0.85%) |
Oct 31, 2022 | 46.59 | 47.13 | 46.51 | 46.83 | 57,706 | -0.13(-0.28%) |
Oct 28, 2022 | 45.96 | 47.05 | 45.96 | 46.96 | 91,911 | +0.87(+1.88%) |
Oct 27, 2022 | 45.82 | 46.64 | 45.82 | 46.10 | 84,752 | +0.47(+1.03%) |
Oct 26, 2022 | 45.41 | 46.53 | 45.24 | 45.63 | 56,436 | -0.24(-0.52%) |
Oct 25, 2022 | 44.68 | 45.90 | 44.68 | 45.87 | 182,175 | +1.27(+2.84%) |
Oct 24, 2022 | 44.61 | 44.74 | 43.89 | 44.60 | 58,184 | +0.13(+0.29%) |
Oct 21, 2022 | 43.59 | 44.58 | 43.21 | 44.47 | 89,741 | +0.71(+1.62%) |
Oct 20, 2022 | 43.51 | 44.48 | 43.51 | 43.77 | 61,835 | +0.25(+0.57%) |
Oct 19, 2022 | 43.57 | 44.00 | 43.26 | 43.52 | 55,949 | -0.46(-1.04%) |
Oct 18, 2022 | 43.82 | 44.35 | 43.48 | 43.97 | 119,372 | +1.11(+2.58%) |
Oct 17, 2022 | 42.21 | 43.15 | 42.21 | 42.87 | 125,404 | +1.51(+3.66%) |
Oct 14, 2022 | 42.85 | 42.94 | 41.29 | 41.35 | 76,834 | -1.06(-2.49%) |
Oct 13, 2022 | 40.85 | 42.67 | 40.51 | 42.41 | 130,861 | +0.47(+1.12%) |
Oct 12, 2022 | 42.12 | 42.20 | 41.59 | 41.94 | 107,098 | -0.23(-0.54%) |
Oct 11, 2022 | 42.63 | 42.87 | 41.90 | 42.17 | 90,135 | -0.72(-1.67%) |
Oct 10, 2022 | 44.08 | 44.08 | 42.55 | 42.89 | 84,831 | -1.11(-2.51%) |
Oct 07, 2022 | 44.96 | 44.96 | 43.82 | 43.99 | 55,707 | -1.59(-3.50%) |
Oct 06, 2022 | 45.62 | 46.16 | 45.38 | 45.59 | 79,407 | -0.31(-0.67%) |
Oct 05, 2022 | 45.20 | 46.16 | 44.86 | 45.90 | 89,762 | +0.09(+0.20%) |
Oct 04, 2022 | 45.24 | 45.91 | 45.24 | 45.81 | 121,223 | +1.44(+3.26%) |
Oct 03, 2022 | 43.53 | 44.58 | 43.43 | 44.36 | 81,840 | +1.15(+2.65%) |
Sep 30, 2022 | 43.44 | 44.34 | 43.16 | 43.22 | 63,091 | -0.40(-0.91%) |
Sep 29, 2022 | 43.72 | 43.87 | 43.05 | 43.62 | 69,421 | -0.56(-1.26%) |
Sep 28, 2022 | 43.35 | 44.33 | 43.24 | 44.17 | 118,770 | +0.86(+1.98%) |
Sep 27, 2022 | 43.51 | 43.94 | 42.94 | 43.32 | 103,945 | +0.29(+0.67%) |
Sep 26, 2022 | 43.19 | 44.03 | 43.01 | 43.03 | 225,457 | -0.23(-0.53%) |
Sep 23, 2022 | 43.57 | 43.81 | 42.80 | 43.26 | 162,812 | -0.88(-1.99%) |
Sep 22, 2022 | 45.03 | 45.12 | 44.06 | 44.13 | 141,902 | -1.05(-2.32%) |
Sep 21, 2022 | 45.85 | 46.46 | 45.14 | 45.18 | 74,573 | -0.40(-0.87%) |
Sep 20, 2022 | 45.65 | 45.88 | 45.38 | 45.58 | 51,079 | -0.43(-0.93%) |
Sep 19, 2022 | 45.08 | 46.07 | 45.08 | 46.01 | 88,711 | +0.54(+1.18%) |
Sep 16, 2022 | 45.83 | 45.83 | 44.98 | 45.47 | 126,793 | -0.92(-1.98%) |
Sep 15, 2022 | 46.67 | 47.01 | 46.17 | 46.39 | 69,702 | -0.55(-1.17%) |
Sep 14, 2022 | 46.99 | 47.09 | 46.59 | 46.93 | 114,123 | -0.12(-0.25%) |
Sep 13, 2022 | 47.67 | 47.78 | 46.83 | 47.05 | 140,742 | -1.97(-4.02%) |
Sep 12, 2022 | 48.57 | 49.11 | 48.54 | 49.03 | 140,277 | +0.78(+1.61%) |
Sep 09, 2022 | 47.42 | 48.33 | 47.42 | 48.25 | 122,288 | +1.54(+3.31%) |
Sep 08, 2022 | 45.76 | 46.76 | 45.70 | 46.70 | 102,865 | +0.54(+1.17%) |
Sep 07, 2022 | 45.40 | 46.24 | 45.23 | 46.17 | 76,579 | +0.77(+1.69%) |
Sep 06, 2022 | 45.70 | 45.80 | 45.09 | 45.40 | 225,408 | -0.18(-0.39%) |
Sep 02, 2022 | 46.18 | 46.58 | 45.37 | 45.58 | 306,610 | -0.30(-0.65%) |
Sep 01, 2022 | 46.52 | 46.53 | 45.16 | 45.88 | 313,286 | -1.60(-3.38%) |
Aug 31, 2022 | 48.34 | 48.68 | 47.38 | 47.48 | 137,544 | -0.54(-1.12%) |
Aug 30, 2022 | 48.40 | 48.64 | 47.56 | 48.02 | 229,477 | -0.21(-0.43%) |
Aug 29, 2022 | 48.18 | 48.55 | 47.99 | 48.23 | 86,850 | -0.41(-0.84%) |
Aug 26, 2022 | 49.98 | 50.04 | 48.62 | 48.64 | 90,299 | -1.34(-2.67%) |
Aug 25, 2022 | 49.73 | 50.10 | 49.52 | 49.97 | 93,741 | +0.37(+0.74%) |
Aug 24, 2022 | 49.36 | 49.95 | 49.36 | 49.60 | 89,949 | +0.24(+0.48%) |
Aug 23, 2022 | 49.42 | 50.04 | 49.36 | 49.37 | 141,540 | +0.40(+0.81%) |
Aug 22, 2022 | 49.25 | 49.35 | 48.78 | 48.97 | 259,669 | -0.95(-1.90%) |
Aug 19, 2022 | 50.40 | 50.43 | 49.54 | 49.91 | 166,325 | -1.06(-2.07%) |
Aug 18, 2022 | 50.85 | 51.16 | 50.57 | 50.97 | 62,088 | +0.32(+0.63%) |
Aug 17, 2022 | 50.80 | 50.95 | 50.30 | 50.65 | 62,148 | -0.85(-1.64%) |
Aug 16, 2022 | 51.33 | 51.54 | 50.66 | 51.50 | 55,273 | +0.03(+0.06%) |
Aug 15, 2022 | 50.82 | 51.58 | 50.65 | 51.47 | 121,187 | +0.45(+0.88%) |
Aug 12, 2022 | 50.52 | 51.07 | 50.25 | 51.02 | 75,694 | +0.77(+1.53%) |
Aug 11, 2022 | 51.35 | 51.52 | 50.11 | 50.25 | 98,514 | -0.75(-1.47%) |
Aug 10, 2022 | 50.51 | 51.07 | 50.51 | 51.00 | 161,332 | +1.60(+3.25%) |
Aug 09, 2022 | 49.61 | 49.78 | 49.18 | 49.40 | 166,329 | -0.39(-0.78%) |
Aug 08, 2022 | 49.99 | 50.72 | 49.74 | 49.78 | 68,444 | -0.02(-0.04%) |
Aug 05, 2022 | 49.05 | 49.83 | 48.91 | 49.80 | 105,436 | +0.50(+1.01%) |
Aug 04, 2022 | 49.72 | 49.72 | 48.66 | 49.31 | 264,742 | -0.71(-1.41%) |
Aug 03, 2022 | 48.92 | 50.15 | 48.92 | 50.01 | 182,792 | +1.75(+3.63%) |
Aug 02, 2022 | 47.82 | 48.65 | 47.75 | 48.26 | 88,863 | +0.26(+0.54%) |
Aug 01, 2022 | 47.64 | 48.53 | 47.35 | 48.00 | 76,062 | +0.04(+0.08%) |
Jul 29, 2022 | 47.70 | 47.99 | 47.27 | 47.96 | 60,061 | +0.31(+0.65%) |
Jul 28, 2022 | 46.96 | 47.81 | 46.68 | 47.65 | 145,026 | +0.63(+1.33%) |
Jul 27, 2022 | 46.66 | 47.22 | 46.30 | 47.02 | 77,614 | +0.74(+1.59%) |
Jul 26, 2022 | 47.76 | 47.77 | 46.14 | 46.29 | 108,336 | -1.68(-3.51%) |
Jul 25, 2022 | 48.39 | 48.39 | 47.65 | 47.97 | 104,921 | -0.48(-0.99%) |
Jul 22, 2022 | 49.09 | 49.47 | 48.18 | 48.45 | 302,159 | -0.55(-1.12%) |
Jul 21, 2022 | 48.14 | 49.04 | 47.91 | 49.00 | 57,183 | +0.82(+1.70%) |
Jul 20, 2022 | 47.44 | 48.59 | 47.40 | 48.18 | 65,694 | +0.83(+1.75%) |
Jul 19, 2022 | 46.88 | 47.41 | 46.53 | 47.35 | 93,184 | +0.99(+2.13%) |
Jul 18, 2022 | 46.72 | 47.24 | 46.20 | 46.37 | 47,784 | +0.07(+0.15%) |
Jul 15, 2022 | 45.77 | 46.35 | 45.59 | 46.30 | 116,678 | +0.85(+1.86%) |
Jul 14, 2022 | 45.45 | 45.70 | 44.74 | 45.45 | 130,466 | -0.63(-1.36%) |
Jul 13, 2022 | 45.52 | 46.43 | 45.20 | 46.08 | 89,437 | -0.19(-0.41%) |
Jul 12, 2022 | 47.82 | 48.37 | 46.01 | 46.27 | 222,873 | -1.40(-2.93%) |
Jul 11, 2022 | 48.12 | 48.25 | 47.33 | 47.66 | 124,133 | -0.80(-1.65%) |
Jul 08, 2022 | 48.04 | 48.92 | 47.73 | 48.46 | 128,764 | +0.02(+0.04%) |
Jul 07, 2022 | 47.58 | 48.55 | 47.53 | 48.44 | 95,949 | +0.91(+1.91%) |
Jul 06, 2022 | 47.40 | 47.83 | 47.15 | 47.53 | 152,041 | +0.21(+0.44%) |
Jul 05, 2022 | 45.95 | 47.33 | 45.78 | 47.32 | 111,532 | +0.75(+1.60%) |
Jul 01, 2022 | 45.64 | 46.69 | 45.56 | 46.58 | 109,674 | +0.94(+2.05%) |
Jun 30, 2022 | 45.69 | 46.14 | 45.00 | 45.64 | 180,351 | -0.56(-1.21%) |
Jun 29, 2022 | 46.29 | 46.39 | 45.74 | 46.20 | 90,991 | -0.03(-0.06%) |
Jun 28, 2022 | 47.57 | 47.86 | 46.05 | 46.23 | 161,730 | -1.23(-2.58%) |
Jun 27, 2022 | 48.04 | 48.08 | 47.19 | 47.45 | 129,697 | -0.51(-1.06%) |
Jun 24, 2022 | 46.77 | 48.00 | 46.66 | 47.96 | 212,768 | +1.69(+3.66%) |
Jun 23, 2022 | 45.38 | 46.41 | 45.13 | 46.27 | 403,156 | +1.20(+2.65%) |
Jun 22, 2022 | 44.60 | 45.70 | 44.48 | 45.07 | 262,168 | -0.03(-0.07%) |
Jun 21, 2022 | 44.49 | 45.52 | 44.49 | 45.10 | 202,659 | +1.07(+2.42%) |
Jun 17, 2022 | 43.54 | 44.28 | 43.36 | 44.03 | 168,169 | +0.74(+1.70%) |
Jun 16, 2022 | 43.82 | 44.11 | 43.03 | 43.30 | 223,018 | -1.59(-3.55%) |
Jun 15, 2022 | 44.33 | 45.45 | 44.10 | 44.89 | 164,577 | +0.96(+2.18%) |
Jun 14, 2022 | 44.34 | 44.56 | 43.60 | 43.94 | 114,548 | -0.16(-0.36%) |
Jun 13, 2022 | 44.91 | 45.16 | 43.95 | 44.09 | 303,653 | -2.21(-4.78%) |
Jun 10, 2022 | 46.93 | 47.14 | 46.20 | 46.31 | 168,404 | -1.59(-3.33%) |
Jun 09, 2022 | 48.69 | 48.97 | 47.84 | 47.90 | 109,520 | -1.05(-2.14%) |
Jun 08, 2022 | 49.07 | 49.55 | 48.93 | 48.95 | 140,679 | -0.39(-0.79%) |
Jun 07, 2022 | 48.10 | 49.37 | 47.87 | 49.33 | 180,609 | +0.74(+1.52%) |
Jun 06, 2022 | 48.97 | 49.29 | 48.43 | 48.60 | 404,188 | +0.13(+0.27%) |
Jun 03, 2022 | 48.77 | 49.10 | 48.21 | 48.47 | 125,851 | -0.71(-1.44%) |
Jun 02, 2022 | 47.53 | 49.24 | 47.50 | 49.17 | 168,167 | +1.60(+3.37%) |
Jun 01, 2022 | 47.81 | 48.39 | 47.16 | 47.57 | 197,779 | -0.06(-0.13%) |
May 31, 2022 | 48.59 | 48.67 | 47.44 | 47.63 | 161,730 | -1.20(-2.45%) |
May 27, 2022 | 47.80 | 48.83 | 47.80 | 48.83 | 144,436 | +1.39(+2.94%) |
May 26, 2022 | 46.51 | 47.72 | 46.51 | 47.43 | 122,483 | +1.06(+2.28%) |
May 25, 2022 | 45.43 | 46.69 | 45.43 | 46.38 | 143,502 | +0.77(+1.68%) |
May 24, 2022 | 46.17 | 46.22 | 45.20 | 45.61 | 165,071 | -0.91(-1.95%) |
May 23, 2022 | 46.04 | 46.61 | 45.73 | 46.51 | 197,352 | +0.63(+1.37%) |
May 20, 2022 | 46.09 | 46.54 | 44.74 | 45.89 | 305,944 | +0.69(+1.52%) |
May 19, 2022 | 44.60 | 45.75 | 44.41 | 45.20 | 249,942 | +0.14(+0.31%) |
May 18, 2022 | 46.24 | 46.46 | 44.82 | 45.06 | 149,086 | -1.61(-3.46%) |
May 17, 2022 | 47.03 | 47.16 | 45.85 | 46.67 | 140,972 | +0.62(+1.34%) |
May 16, 2022 | 46.69 | 47.32 | 46.04 | 46.06 | 172,211 | -0.85(-1.80%) |
May 13, 2022 | 45.64 | 47.10 | 45.63 | 46.90 | 236,735 | +1.89(+4.20%) |
May 12, 2022 | 44.10 | 45.75 | 43.98 | 45.01 | 442,997 | +0.35(+0.78%) |
May 11, 2022 | 45.49 | 46.40 | 44.57 | 44.66 | 312,781 | -1.25(-2.73%) |
May 10, 2022 | 46.06 | 46.38 | 44.66 | 45.92 | 299,093 | +0.70(+1.54%) |
May 09, 2022 | 47.06 | 47.26 | 44.95 | 45.22 | 570,863 | -2.70(-5.63%) |
May 06, 2022 | 49.23 | 49.23 | 47.55 | 47.92 | 376,905 | -2.01(-4.03%) |
May 05, 2022 | 52.27 | 52.27 | 49.46 | 49.93 | 236,836 | -2.63(-5.00%) |
May 04, 2022 | 51.96 | 52.67 | 50.33 | 52.56 | 346,874 | +0.41(+0.78%) |
May 03, 2022 | 52.55 | 52.84 | 51.87 | 52.15 | 147,061 | -0.38(-0.72%) |