Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.03 | 41.77 | 40.86 | 41.77 | 7,474 | +0.48(+1.15%) |
Apr 27, 2023 | 41.01 | 41.29 | 40.90 | 41.29 | 9,896 | +0.84(+2.07%) |
Apr 26, 2023 | 40.92 | 41.06 | 40.43 | 40.45 | 12,544 | -0.23(-0.57%) |
Apr 25, 2023 | 41.55 | 41.56 | 40.68 | 40.69 | 18,774 | -1.27(-3.02%) |
Apr 24, 2023 | 42.27 | 42.44 | 41.56 | 41.95 | 6,327 | -0.36(-0.86%) |
Apr 21, 2023 | 41.99 | 42.41 | 41.66 | 42.32 | 5,993 | +0.08(+0.19%) |
Apr 20, 2023 | 42.31 | 42.72 | 42.19 | 42.24 | 5,054 | -0.47(-1.11%) |
Apr 19, 2023 | 42.53 | 42.94 | 42.33 | 42.71 | 20,850 | -0.31(-0.73%) |
Apr 18, 2023 | 43.23 | 43.40 | 42.93 | 43.02 | 10,217 | +0.09(+0.22%) |
Apr 17, 2023 | 42.60 | 42.93 | 42.48 | 42.93 | 13,464 | +0.39(+0.92%) |
Apr 14, 2023 | 42.65 | 43.10 | 42.23 | 42.54 | 7,037 | -0.23(-0.53%) |
Apr 13, 2023 | 42.43 | 43.00 | 42.43 | 42.77 | 7,949 | +0.89(+2.12%) |
Apr 12, 2023 | 43.60 | 43.60 | 41.87 | 41.88 | 8,500 | -1.28(-2.97%) |
Apr 11, 2023 | 43.21 | 43.36 | 42.99 | 43.16 | 9,736 | +0.25(+0.59%) |
Apr 10, 2023 | 42.23 | 42.91 | 42.15 | 42.91 | 9,099 | +0.28(+0.66%) |
Apr 06, 2023 | 42.45 | 42.84 | 42.45 | 42.63 | 47,003 | +0.05(+0.12%) |
Apr 05, 2023 | 43.64 | 43.64 | 42.34 | 42.58 | 5,642 | -1.39(-3.15%) |
Apr 04, 2023 | 44.12 | 44.17 | 43.72 | 43.97 | 12,730 | -0.14(-0.33%) |
Apr 03, 2023 | 43.82 | 44.12 | 43.47 | 44.11 | 14,758 | -0.07(-0.16%) |
Mar 31, 2023 | 43.43 | 44.22 | 43.27 | 44.18 | 64,096 | +1.02(+2.37%) |
Mar 30, 2023 | 43.08 | 43.45 | 42.99 | 43.16 | 9,014 | +0.70(+1.65%) |
Mar 29, 2023 | 42.08 | 42.44 | 42.02 | 42.46 | 4,834 | +0.90(+2.17%) |
Mar 28, 2023 | 41.72 | 41.84 | 41.33 | 41.56 | 10,743 | -0.21(-0.50%) |
Mar 27, 2023 | 41.88 | 41.95 | 41.46 | 41.77 | 9,670 | +0.10(+0.23%) |
Mar 24, 2023 | 41.54 | 41.72 | 41.23 | 41.67 | 6,757 | -0.25(-0.60%) |
Mar 23, 2023 | 42.03 | 43.00 | 41.50 | 41.92 | 55,750 | +0.29(+0.70%) |
Mar 22, 2023 | 42.56 | 42.89 | 41.54 | 41.63 | 27,006 | -0.76(-1.80%) |
Mar 21, 2023 | 41.59 | 42.47 | 41.59 | 42.39 | 14,388 | +1.30(+3.17%) |
Mar 20, 2023 | 41.11 | 41.35 | 40.70 | 41.09 | 7,873 | -0.19(-0.46%) |
Mar 17, 2023 | 41.30 | 41.68 | 40.91 | 41.28 | 3,298 | -0.42(-1.01%) |
Mar 16, 2023 | 40.52 | 41.86 | 40.45 | 41.70 | 7,434 | +0.83(+2.03%) |
Mar 15, 2023 | 40.07 | 40.89 | 39.96 | 40.87 | 29,855 | -0.17(-0.41%) |
Mar 14, 2023 | 41.74 | 41.87 | 40.71 | 41.04 | 55,217 | +0.22(+0.54%) |
Mar 13, 2023 | 40.33 | 41.25 | 39.76 | 40.82 | 70,975 | -0.11(-0.27%) |
Mar 10, 2023 | 41.63 | 41.88 | 40.67 | 40.93 | 31,029 | -1.28(-3.03%) |
Mar 09, 2023 | 43.54 | 43.77 | 42.13 | 42.21 | 101,226 | -1.51(-3.45%) |
Mar 08, 2023 | 43.93 | 43.93 | 43.41 | 43.72 | 15,201 | -0.36(-0.82%) |
Mar 07, 2023 | 44.15 | 44.84 | 44.01 | 44.08 | 13,960 | -0.32(-0.72%) |
Mar 06, 2023 | 45.06 | 45.46 | 44.22 | 44.40 | 64,907 | -0.54(-1.20%) |
Mar 03, 2023 | 44.42 | 45.12 | 44.41 | 44.94 | 27,443 | +0.91(+2.07%) |
Mar 02, 2023 | 43.06 | 44.16 | 43.02 | 44.03 | 14,603 | +0.45(+1.03%) |
Mar 01, 2023 | 44.16 | 44.27 | 43.57 | 43.58 | 9,382 | -0.74(-1.67%) |
Feb 28, 2023 | 43.99 | 44.70 | 43.99 | 44.32 | 8,848 | +0.07(+0.16%) |
Feb 27, 2023 | 44.21 | 44.34 | 43.99 | 44.25 | 57,360 | +0.57(+1.30%) |
Feb 24, 2023 | 43.87 | 44.05 | 43.41 | 43.68 | 19,965 | -1.31(-2.91%) |
Feb 23, 2023 | 45.78 | 45.78 | 44.18 | 44.99 | 26,628 | -0.46(-1.01%) |
Feb 22, 2023 | 45.47 | 45.91 | 44.93 | 45.45 | 338,648 | +0.20(+0.44%) |
Feb 21, 2023 | 45.52 | 46.19 | 45.20 | 45.25 | 39,225 | -1.42(-3.04%) |
Feb 17, 2023 | 47.15 | 47.15 | 46.19 | 46.67 | 40,594 | -0.75(-1.58%) |
Feb 16, 2023 | 47.91 | 48.56 | 47.32 | 47.42 | 26,528 | -1.55(-3.16%) |
Feb 15, 2023 | 47.11 | 48.97 | 47.11 | 48.97 | 110,693 | +1.69(+3.56%) |
Feb 14, 2023 | 46.74 | 47.54 | 46.49 | 47.28 | 15,370 | +0.29(+0.62%) |
Feb 13, 2023 | 46.40 | 47.29 | 46.19 | 46.99 | 143,056 | +0.68(+1.47%) |
Feb 10, 2023 | 46.95 | 47.14 | 46.19 | 46.31 | 51,047 | -1.90(-3.94%) |
Feb 09, 2023 | 49.72 | 50.11 | 48.02 | 48.21 | 53,713 | -1.00(-2.03%) |
Feb 08, 2023 | 49.94 | 50.49 | 49.21 | 49.21 | 103,361 | -1.02(-2.03%) |
Feb 07, 2023 | 49.87 | 50.32 | 48.82 | 50.23 | 149,275 | +0.11(+0.22%) |
Feb 06, 2023 | 50.26 | 50.56 | 49.68 | 50.12 | 78,854 | -0.95(-1.86%) |
Feb 03, 2023 | 51.13 | 52.63 | 50.91 | 51.07 | 37,972 | -1.89(-3.57%) |
Feb 02, 2023 | 52.00 | 53.66 | 52.00 | 52.96 | 101,685 | +2.19(+4.31%) |
Feb 01, 2023 | 48.74 | 51.04 | 48.71 | 50.77 | 20,927 | +2.01(+4.12%) |
Jan 31, 2023 | 47.95 | 49.02 | 47.95 | 48.76 | 21,305 | +0.94(+1.97%) |
Jan 30, 2023 | 48.13 | 48.74 | 47.69 | 47.82 | 28,365 | -1.01(-2.07%) |
Jan 27, 2023 | 47.45 | 49.26 | 47.36 | 48.83 | 86,123 | +1.33(+2.80%) |
Jan 26, 2023 | 47.50 | 48.03 | 46.76 | 47.50 | 11,256 | +0.59(+1.26%) |
Jan 25, 2023 | 45.97 | 46.92 | 45.20 | 46.91 | 77,274 | +0.42(+0.90%) |
Jan 24, 2023 | 46.67 | 47.14 | 46.31 | 46.49 | 19,562 | -0.73(-1.55%) |
Jan 23, 2023 | 45.84 | 47.27 | 45.84 | 47.22 | 101,398 | +1.52(+3.33%) |
Jan 20, 2023 | 44.49 | 45.70 | 44.45 | 45.70 | 14,250 | +1.74(+3.96%) |
Jan 19, 2023 | 44.10 | 44.34 | 43.61 | 43.96 | 33,504 | -0.74(-1.66%) |
Jan 18, 2023 | 45.80 | 46.31 | 44.62 | 44.70 | 40,526 | -0.79(-1.74%) |
Jan 17, 2023 | 45.08 | 45.58 | 44.75 | 45.49 | 149,042 | +0.04(+0.09%) |
Jan 13, 2023 | 44.32 | 45.45 | 44.32 | 45.45 | 62,447 | +0.58(+1.29%) |
Jan 12, 2023 | 44.42 | 44.92 | 43.54 | 44.87 | 35,408 | +0.77(+1.75%) |
Jan 11, 2023 | 43.00 | 44.10 | 43.00 | 44.10 | 36,298 | +1.27(+2.97%) |
Jan 10, 2023 | 41.91 | 42.86 | 41.82 | 42.83 | 37,562 | +0.84(+2.00%) |
Jan 09, 2023 | 41.92 | 42.68 | 41.90 | 41.99 | 40,285 | +0.45(+1.08%) |
Jan 06, 2023 | 41.03 | 41.65 | 40.35 | 41.54 | 10,981 | +0.77(+1.89%) |
Jan 05, 2023 | 40.52 | 40.97 | 40.26 | 40.77 | 8,730 | -0.27(-0.66%) |
Jan 04, 2023 | 40.11 | 41.21 | 39.89 | 41.04 | 17,602 | +1.57(+3.98%) |
Jan 03, 2023 | 39.70 | 40.40 | 39.08 | 39.47 | 15,248 | +0.48(+1.23%) |
Dec 30, 2022 | 38.43 | 39.00 | 38.43 | 38.99 | 34,128 | -0.18(-0.46%) |
Dec 29, 2022 | 38.08 | 39.28 | 38.08 | 39.17 | 53,580 | +1.47(+3.90%) |
Dec 28, 2022 | 38.22 | 38.53 | 37.68 | 37.70 | 59,866 | -0.72(-1.87%) |
Dec 27, 2022 | 38.80 | 39.00 | 38.18 | 38.42 | 39,698 | -0.46(-1.18%) |
Dec 23, 2022 | 38.77 | 39.00 | 38.41 | 38.88 | 46,495 | -0.08(-0.21%) |
Dec 22, 2022 | 39.38 | 39.38 | 38.09 | 38.96 | 13,195 | -0.96(-2.40%) |
Dec 21, 2022 | 39.35 | 40.06 | 39.35 | 39.92 | 26,887 | +0.73(+1.86%) |
Dec 20, 2022 | 38.82 | 39.58 | 38.76 | 39.19 | 54,120 | -0.07(-0.18%) |
Dec 19, 2022 | 39.86 | 40.01 | 39.01 | 39.26 | 46,031 | -0.63(-1.58%) |
Dec 16, 2022 | 40.00 | 40.34 | 39.57 | 39.89 | 61,927 | -0.28(-0.70%) |
Dec 15, 2022 | 41.24 | 41.24 | 40.09 | 40.17 | 13,757 | -1.81(-4.31%) |
Dec 14, 2022 | 41.76 | 42.43 | 41.50 | 41.98 | 17,277 | +0.07(+0.17%) |
Dec 13, 2022 | 43.71 | 44.02 | 41.59 | 41.91 | 23,493 | +0.34(+0.82%) |
Dec 12, 2022 | 41.23 | 41.58 | 40.97 | 41.57 | 45,189 | +0.21(+0.51%) |
Dec 09, 2022 | 41.58 | 42.14 | 41.34 | 41.36 | 23,448 | -0.57(-1.36%) |
Dec 08, 2022 | 41.47 | 42.36 | 41.35 | 41.93 | 64,436 | +0.69(+1.67%) |
Dec 07, 2022 | 41.46 | 41.81 | 41.17 | 41.24 | 43,860 | -0.85(-2.02%) |
Dec 06, 2022 | 43.03 | 43.17 | 41.92 | 42.09 | 55,794 | -1.08(-2.50%) |
Dec 05, 2022 | 44.17 | 44.38 | 42.99 | 43.17 | 55,321 | -1.47(-3.29%) |
Dec 02, 2022 | 43.10 | 44.73 | 43.01 | 44.64 | 31,875 | +0.53(+1.20%) |
Dec 01, 2022 | 43.91 | 44.47 | 43.53 | 44.11 | 65,841 | +0.31(+0.71%) |
Nov 30, 2022 | 41.70 | 43.86 | 41.70 | 43.80 | 24,001 | +2.38(+5.75%) |
Nov 29, 2022 | 41.30 | 41.78 | 41.26 | 41.42 | 12,795 | +0.26(+0.63%) |
Nov 28, 2022 | 41.26 | 42.01 | 41.00 | 41.16 | 18,972 | -0.43(-1.03%) |
Nov 25, 2022 | 41.45 | 41.70 | 41.17 | 41.59 | 7,947 | -0.14(-0.34%) |
Nov 23, 2022 | 40.97 | 41.88 | 40.97 | 41.73 | 27,023 | +0.68(+1.66%) |
Nov 22, 2022 | 40.77 | 41.05 | 40.06 | 41.05 | 73,850 | +0.14(+0.34%) |
Nov 21, 2022 | 41.28 | 41.44 | 40.71 | 40.91 | 31,106 | -0.92(-2.20%) |
Nov 18, 2022 | 42.98 | 42.98 | 41.58 | 41.83 | 41,449 | -0.64(-1.51%) |
Nov 17, 2022 | 42.32 | 42.77 | 41.94 | 42.47 | 113,193 | -0.81(-1.87%) |
Nov 16, 2022 | 44.82 | 44.82 | 43.08 | 43.28 | 34,668 | -2.01(-4.44%) |
Nov 15, 2022 | 45.53 | 46.06 | 44.99 | 45.29 | 29,292 | +1.28(+2.91%) |
Nov 14, 2022 | 44.43 | 44.75 | 43.84 | 44.01 | 24,773 | -0.66(-1.48%) |
Nov 11, 2022 | 42.23 | 44.83 | 42.23 | 44.67 | 49,399 | +2.46(+5.83%) |
Nov 10, 2022 | 40.30 | 42.21 | 40.28 | 42.21 | 76,175 | +4.60(+12.23%) |
Nov 09, 2022 | 38.73 | 38.73 | 37.53 | 37.61 | 14,190 | -1.62(-4.13%) |
Nov 08, 2022 | 39.28 | 39.73 | 38.62 | 39.23 | 23,336 | -0.31(-0.78%) |
Nov 07, 2022 | 39.91 | 40.18 | 38.99 | 39.54 | 18,761 | -0.15(-0.38%) |
Nov 04, 2022 | 40.50 | 40.50 | 38.85 | 39.69 | 14,745 | +0.25(+0.63%) |
Nov 03, 2022 | 38.81 | 40.13 | 38.81 | 39.44 | 57,601 | +0.25(+0.64%) |
Nov 02, 2022 | 40.74 | 39.08 | 39.19 | 23,160 | -1.46(-3.59%) | |
Nov 01, 2022 | 41.47 | 41.93 | 40.57 | 40.65 | 19,040 | +0.48(+1.19%) |
Oct 31, 2022 | 40.41 | 40.59 | 39.95 | 40.17 | 9,377 | -0.46(-1.13%) |
Oct 28, 2022 | 39.88 | 40.67 | 39.33 | 40.63 | 30,839 | +0.17(+0.42%) |
Oct 27, 2022 | 40.68 | 41.09 | 40.44 | 40.46 | 43,317 | -0.29(-0.71%) |
Oct 26, 2022 | 40.29 | 41.87 | 40.29 | 40.75 | 28,959 | +0.17(+0.42%) |
Oct 25, 2022 | 39.01 | 40.67 | 39.01 | 40.58 | 27,887 | +1.78(+4.59%) |
Oct 24, 2022 | 38.98 | 38.98 | 37.65 | 38.80 | 17,569 | -0.66(-1.67%) |
Oct 21, 2022 | 38.67 | 39.52 | 38.25 | 39.46 | 38,558 | +0.66(+1.70%) |
Oct 20, 2022 | 38.82 | 40.05 | 38.80 | 38.80 | 683,228 | -0.07(-0.17%) |
Oct 19, 2022 | 39.64 | 39.78 | 38.65 | 38.87 | 12,363 | -1.26(-3.15%) |
Oct 18, 2022 | 40.65 | 41.04 | 39.74 | 40.13 | 31,241 | +0.69(+1.75%) |
Oct 17, 2022 | 38.61 | 39.74 | 38.61 | 39.44 | 65,697 | +1.87(+4.98%) |
Oct 14, 2022 | 39.66 | 39.92 | 37.55 | 37.57 | 31,448 | -1.66(-4.23%) |
Oct 13, 2022 | 37.84 | 39.39 | 37.41 | 39.23 | 48,856 | -0.12(-0.29%) |
Oct 12, 2022 | 38.99 | 39.38 | 38.56 | 39.35 | 11,038 | +0.39(+0.99%) |
Oct 11, 2022 | 39.57 | 40.03 | 38.04 | 38.96 | 27,608 | -1.07(-2.67%) |
Oct 10, 2022 | 40.65 | 40.65 | 39.59 | 40.03 | 11,073 | -0.67(-1.65%) |
Oct 07, 2022 | 41.82 | 41.82 | 40.48 | 40.70 | 20,674 | -1.80(-4.24%) |
Oct 06, 2022 | 42.36 | 43.13 | 42.06 | 42.50 | 16,453 | +0.04(+0.09%) |
Oct 05, 2022 | 41.92 | 42.64 | 41.42 | 42.46 | 36,463 | -0.32(-0.75%) |
Oct 04, 2022 | 41.50 | 42.78 | 41.50 | 42.78 | 50,418 | +2.68(+6.68%) |
Oct 03, 2022 | 39.88 | 40.45 | 39.11 | 40.10 | 25,487 | +0.56(+1.42%) |
Sep 30, 2022 | 39.68 | 40.63 | 39.48 | 39.54 | 57,624 | -0.35(-0.89%) |
Sep 29, 2022 | 40.61 | 40.61 | 39.43 | 39.89 | 37,705 | -1.62(-3.90%) |
Sep 28, 2022 | 40.10 | 41.68 | 40.10 | 41.51 | 13,884 | +1.37(+3.41%) |
Sep 27, 2022 | 40.58 | 41.13 | 39.72 | 40.14 | 58,786 | +0.42(+1.06%) |
Sep 26, 2022 | 39.98 | 41.18 | 39.63 | 39.72 | 37,348 | -0.31(-0.77%) |
Sep 23, 2022 | 40.04 | 40.41 | 39.41 | 40.03 | 91,203 | -0.80(-1.96%) |
Sep 22, 2022 | 42.13 | 42.13 | 40.62 | 40.83 | 45,266 | -1.42(-3.36%) |
Sep 21, 2022 | 43.36 | 44.02 | 42.25 | 42.25 | 62,103 | -1.12(-2.58%) |
Sep 20, 2022 | 43.88 | 44.17 | 43.28 | 43.37 | 23,201 | -0.96(-2.17%) |
Sep 19, 2022 | 43.63 | 44.35 | 43.60 | 44.33 | 31,729 | +0.25(+0.57%) |
Sep 16, 2022 | 44.85 | 44.85 | 43.84 | 44.08 | 37,653 | -1.95(-4.24%) |
Sep 15, 2022 | 45.67 | 47.08 | 45.67 | 46.03 | 30,869 | +0.07(+0.15%) |
Sep 14, 2022 | 45.66 | 46.08 | 44.85 | 45.96 | 38,738 | +0.41(+0.90%) |
Sep 13, 2022 | 46.27 | 46.55 | 45.47 | 45.55 | 27,935 | -3.21(-6.58%) |
Sep 12, 2022 | 47.82 | 48.78 | 47.82 | 48.76 | 14,723 | +1.32(+2.78%) |
Sep 09, 2022 | 46.25 | 47.50 | 46.25 | 47.44 | 17,269 | +1.90(+4.17%) |
Sep 08, 2022 | 44.54 | 45.63 | 44.28 | 45.54 | 33,653 | +0.31(+0.69%) |
Sep 07, 2022 | 43.90 | 45.35 | 43.90 | 45.23 | 29,632 | +1.17(+2.66%) |
Sep 06, 2022 | 44.63 | 44.68 | 43.59 | 44.06 | 41,528 | -0.51(-1.14%) |
Sep 02, 2022 | 45.84 | 45.84 | 44.38 | 44.57 | 28,650 | -0.66(-1.46%) |
Sep 01, 2022 | 45.10 | 45.24 | 44.00 | 45.23 | 16,052 | -0.71(-1.55%) |
Aug 31, 2022 | 46.46 | 47.00 | 45.85 | 45.94 | 55,034 | -0.09(-0.20%) |
Aug 30, 2022 | 47.25 | 47.65 | 45.70 | 46.03 | 15,592 | -0.70(-1.50%) |
Aug 29, 2022 | 46.40 | 47.44 | 46.33 | 46.73 | 37,670 | -0.21(-0.45%) |
Aug 26, 2022 | 49.47 | 49.71 | 46.94 | 46.94 | 23,176 | -2.22(-4.52%) |
Aug 25, 2022 | 48.60 | 49.29 | 48.37 | 49.16 | 19,092 | +1.05(+2.18%) |
Aug 24, 2022 | 47.44 | 48.80 | 47.22 | 48.11 | 34,886 | +0.63(+1.33%) |
Aug 23, 2022 | 47.63 | 48.43 | 47.39 | 47.48 | 147,217 | +0.01(+0.02%) |
Aug 22, 2022 | 48.38 | 48.74 | 47.35 | 47.47 | 260,648 | -1.95(-3.95%) |
Aug 19, 2022 | 50.75 | 50.87 | 49.19 | 49.42 | 99,959 | -2.34(-4.52%) |
Aug 18, 2022 | 52.29 | 52.29 | 51.07 | 51.76 | 55,556 | -0.68(-1.30%) |
Aug 17, 2022 | 54.02 | 54.02 | 52.07 | 52.44 | 40,101 | -2.13(-3.90%) |
Aug 16, 2022 | 53.44 | 55.15 | 52.72 | 54.57 | 158,121 | +1.05(+1.96%) |
Aug 15, 2022 | 53.33 | 53.67 | 53.02 | 53.52 | 26,833 | -0.10(-0.19%) |
Aug 12, 2022 | 52.96 | 53.65 | 52.43 | 53.62 | 50,938 | +1.07(+2.04%) |
Aug 11, 2022 | 53.34 | 55.00 | 52.40 | 52.55 | 45,588 | +0.19(+0.36%) |
Aug 10, 2022 | 51.91 | 52.38 | 51.24 | 52.36 | 44,129 | +2.23(+4.45%) |
Aug 09, 2022 | 51.67 | 51.67 | 49.97 | 50.13 | 118,099 | -2.15(-4.11%) |
Aug 08, 2022 | 51.09 | 53.24 | 51.09 | 52.28 | 285,813 | +1.45(+2.85%) |
Aug 05, 2022 | 49.37 | 50.99 | 49.16 | 50.83 | 31,199 | +0.66(+1.32%) |
Aug 04, 2022 | 50.23 | 50.64 | 49.47 | 50.17 | 264,927 | +0.03(+0.06%) |
Aug 03, 2022 | 48.73 | 50.25 | 48.69 | 50.14 | 39,901 | +1.97(+4.09%) |
Aug 02, 2022 | 47.12 | 48.66 | 46.98 | 48.17 | 39,363 | +0.81(+1.71%) |
Aug 01, 2022 | 46.16 | 47.58 | 45.77 | 47.36 | 60,656 | +0.93(+2.00%) |
Jul 29, 2022 | 46.39 | 46.63 | 45.71 | 46.43 | 29,620 | +0.28(+0.61%) |
Jul 28, 2022 | 45.77 | 46.33 | 44.51 | 46.15 | 35,052 | +0.28(+0.61%) |
Jul 27, 2022 | 44.87 | 46.05 | 44.65 | 45.87 | 56,408 | +1.87(+4.25%) |
Jul 26, 2022 | 44.93 | 44.93 | 44.00 | 44.00 | 27,521 | -2.19(-4.74%) |
Jul 25, 2022 | 46.62 | 46.62 | 45.73 | 46.19 | 52,974 | -0.24(-0.52%) |
Jul 22, 2022 | 48.15 | 48.76 | 46.13 | 46.43 | 27,635 | -1.77(-3.67%) |
Jul 21, 2022 | 47.39 | 48.23 | 47.00 | 48.20 | 36,765 | +0.53(+1.11%) |
Jul 20, 2022 | 46.16 | 47.79 | 46.16 | 47.67 | 65,144 | +1.77(+3.86%) |
Jul 19, 2022 | 44.89 | 46.00 | 44.55 | 45.90 | 34,729 | +1.72(+3.90%) |
Jul 18, 2022 | 44.13 | 45.27 | 44.02 | 44.18 | 36,750 | +0.81(+1.86%) |
Jul 15, 2022 | 42.71 | 43.37 | 42.10 | 43.37 | 80,500 | +1.12(+2.65%) |
Jul 14, 2022 | 42.77 | 43.13 | 42.05 | 42.25 | 18,210 | -1.09(-2.51%) |
Jul 13, 2022 | 42.54 | 43.84 | 42.25 | 43.34 | 19,687 | -0.24(-0.55%) |
Jul 12, 2022 | 43.51 | 44.23 | 43.16 | 43.58 | 76,049 | +0.15(+0.35%) |
Jul 11, 2022 | 44.89 | 44.89 | 43.31 | 43.43 | 20,656 | -2.12(-4.65%) |
Jul 08, 2022 | 45.30 | 46.29 | 44.64 | 45.55 | 48,854 | -0.38(-0.83%) |
Jul 07, 2022 | 44.29 | 45.95 | 44.07 | 45.93 | 9,826 | +1.95(+4.43%) |
Jul 06, 2022 | 44.82 | 45.04 | 43.73 | 43.98 | 36,949 | -0.92(-2.05%) |
Jul 05, 2022 | 42.16 | 44.92 | 41.73 | 44.90 | 68,090 | +1.85(+4.30%) |
Jul 01, 2022 | 41.93 | 43.23 | 41.93 | 43.05 | 55,512 | +1.14(+2.72%) |
Jun 30, 2022 | 42.50 | 42.63 | 41.00 | 41.91 | 35,464 | -1.17(-2.72%) |
Jun 29, 2022 | 43.81 | 43.81 | 42.79 | 43.08 | 18,904 | -1.02(-2.31%) |
Jun 28, 2022 | 46.23 | 46.74 | 44.03 | 44.10 | 39,426 | -1.85(-4.03%) |
Jun 27, 2022 | 47.38 | 47.65 | 45.74 | 45.95 | 36,445 | -1.02(-2.17%) |
Jun 24, 2022 | 45.86 | 47.05 | 45.67 | 46.97 | 38,491 | +1.70(+3.76%) |
Jun 23, 2022 | 43.80 | 45.29 | 43.75 | 45.27 | 33,206 | +1.77(+4.07%) |
Jun 22, 2022 | 42.53 | 44.30 | 42.53 | 43.50 | 62,028 | +0.10(+0.23%) |
Jun 21, 2022 | 43.34 | 44.64 | 43.34 | 43.40 | 49,666 | +0.72(+1.69%) |
Jun 17, 2022 | 41.35 | 43.04 | 41.35 | 42.68 | 78,424 | +1.81(+4.43%) |
Jun 16, 2022 | 41.91 | 42.09 | 40.58 | 40.87 | 28,281 | -2.80(-6.41%) |
Jun 15, 2022 | 42.43 | 44.29 | 42.43 | 43.67 | 36,944 | +1.73(+4.12%) |
Jun 14, 2022 | 42.32 | 42.70 | 41.45 | 41.94 | 108,169 | +0.00(+0.00%) |
Jun 13, 2022 | 43.09 | 43.56 | 41.52 | 41.94 | 58,139 | -3.15(-6.99%) |
Jun 10, 2022 | 46.26 | 46.64 | 44.87 | 45.09 | 81,215 | -2.15(-4.55%) |
Jun 09, 2022 | 48.88 | 48.88 | 47.24 | 47.24 | 56,086 | -2.35(-4.74%) |
Jun 08, 2022 | 48.38 | 49.98 | 48.38 | 49.59 | 60,156 | +1.08(+2.23%) |
Jun 07, 2022 | 47.50 | 48.66 | 47.19 | 48.51 | 43,862 | -0.06(-0.12%) |
Jun 06, 2022 | 49.11 | 49.41 | 48.17 | 48.57 | 34,985 | +0.55(+1.15%) |
Jun 03, 2022 | 48.76 | 48.95 | 47.71 | 48.02 | 35,605 | -1.54(-3.11%) |
Jun 02, 2022 | 46.95 | 49.86 | 46.91 | 49.56 | 75,292 | +2.87(+6.15%) |
Jun 01, 2022 | 48.49 | 48.77 | 46.34 | 46.69 | 39,666 | -1.53(-3.17%) |
May 31, 2022 | 48.97 | 49.24 | 47.65 | 48.22 | 85,531 | -0.47(-0.97%) |
May 27, 2022 | 47.56 | 48.69 | 47.56 | 48.69 | 49,814 | +1.62(+3.44%) |
May 26, 2022 | 45.13 | 47.49 | 45.13 | 47.07 | 68,951 | +2.46(+5.51%) |
May 25, 2022 | 42.53 | 45.01 | 42.53 | 44.61 | 114,157 | +1.97(+4.62%) |
May 24, 2022 | 44.54 | 44.54 | 42.33 | 42.64 | 85,526 | -2.80(-6.16%) |
May 23, 2022 | 45.91 | 45.91 | 44.51 | 45.44 | 175,849 | -0.31(-0.68%) |
May 20, 2022 | 46.90 | 47.14 | 44.26 | 45.75 | 68,133 | -0.49(-1.06%) |
May 19, 2022 | 44.65 | 47.07 | 44.64 | 46.24 | 118,798 | +1.27(+2.82%) |
May 18, 2022 | 46.97 | 47.03 | 44.69 | 44.97 | 80,089 | -2.98(-6.21%) |
May 17, 2022 | 47.39 | 48.57 | 46.34 | 47.95 | 73,045 | +1.70(+3.68%) |
May 16, 2022 | 47.32 | 47.85 | 46.15 | 46.25 | 56,083 | -1.22(-2.57%) |
May 13, 2022 | 45.92 | 47.64 | 45.92 | 47.47 | 95,336 | +2.69(+6.01%) |
May 12, 2022 | 42.66 | 46.32 | 42.30 | 44.78 | 129,020 | +1.47(+3.39%) |
May 11, 2022 | 45.67 | 46.61 | 43.23 | 43.31 | 66,036 | -2.64(-5.75%) |
May 10, 2022 | 47.06 | 47.80 | 44.93 | 45.95 | 80,199 | -0.07(-0.15%) |
May 09, 2022 | 48.17 | 48.60 | 45.75 | 46.02 | 101,661 | -3.33(-6.75%) |
May 06, 2022 | 51.06 | 51.06 | 48.63 | 49.35 | 122,495 | -2.38(-4.60%) |
May 05, 2022 | 54.04 | 54.04 | 51.13 | 51.73 | 48,814 | -3.60(-6.51%) |
May 04, 2022 | 53.83 | 55.37 | 52.19 | 55.33 | 99,022 | +0.80(+1.47%) |
May 03, 2022 | 55.16 | 55.37 | 53.94 | 54.53 | 74,497 | -1.24(-2.22%) |