Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.83 | 45.25 | 44.59 | 44.68 | 140,393 | -0.29(-0.66%) |
Apr 27, 2023 | 44.19 | 44.99 | 44.15 | 44.97 | 103,419 | +0.81(+1.84%) |
Apr 26, 2023 | 44.64 | 45.05 | 43.91 | 44.16 | 136,969 | -0.84(-1.86%) |
Apr 25, 2023 | 44.64 | 45.19 | 44.64 | 45.00 | 129,759 | +0.09(+0.21%) |
Apr 24, 2023 | 44.97 | 45.12 | 44.54 | 44.90 | 71,831 | -0.03(-0.06%) |
Apr 21, 2023 | 45.15 | 45.36 | 44.60 | 44.93 | 133,805 | +0.10(+0.23%) |
Apr 20, 2023 | 44.84 | 44.84 | 44.38 | 44.83 | 109,186 | -0.01(-0.02%) |
Apr 19, 2023 | 44.41 | 44.98 | 44.25 | 44.84 | 112,265 | +0.55(+1.23%) |
Apr 18, 2023 | 44.72 | 44.75 | 43.85 | 44.29 | 109,114 | -0.45(-1.01%) |
Apr 17, 2023 | 44.45 | 44.92 | 44.20 | 44.74 | 92,327 | +0.44(+1.00%) |
Apr 14, 2023 | 44.58 | 44.78 | 44.08 | 44.30 | 108,713 | -0.51(-1.13%) |
Apr 13, 2023 | 45.05 | 45.05 | 43.93 | 44.81 | 125,506 | -0.34(-0.75%) |
Apr 12, 2023 | 45.71 | 45.90 | 45.04 | 45.15 | 76,700 | -0.50(-1.09%) |
Apr 11, 2023 | 45.97 | 46.22 | 45.58 | 45.65 | 142,314 | -0.32(-0.70%) |
Apr 10, 2023 | 45.67 | 46.17 | 45.45 | 45.97 | 149,046 | +0.01(+0.02%) |
Apr 06, 2023 | 45.75 | 46.01 | 45.41 | 45.96 | 127,977 | +0.48(+1.06%) |
Apr 05, 2023 | 44.29 | 45.68 | 44.29 | 45.48 | 147,354 | +1.31(+2.96%) |
Apr 04, 2023 | 44.34 | 44.34 | 43.76 | 44.17 | 158,720 | -0.07(-0.15%) |
Apr 03, 2023 | 44.73 | 44.73 | 43.85 | 44.24 | 193,437 | -0.55(-1.22%) |
Mar 31, 2023 | 44.91 | 45.08 | 44.41 | 44.78 | 259,841 | +0.09(+0.21%) |
Mar 30, 2023 | 44.82 | 45.20 | 44.37 | 44.69 | 108,998 | +0.08(+0.19%) |
Mar 29, 2023 | 44.48 | 44.78 | 44.23 | 44.60 | 151,569 | +0.38(+0.85%) |
Mar 28, 2023 | 43.76 | 44.41 | 43.76 | 44.23 | 172,443 | +0.12(+0.28%) |
Mar 27, 2023 | 44.01 | 44.61 | 43.93 | 44.10 | 128,805 | +0.40(+0.93%) |
Mar 24, 2023 | 42.15 | 43.76 | 42.15 | 43.70 | 206,585 | +1.42(+3.36%) |
Mar 23, 2023 | 43.02 | 43.13 | 42.13 | 42.28 | 167,064 | -0.72(-1.66%) |
Mar 22, 2023 | 44.12 | 44.24 | 42.95 | 42.99 | 159,406 | -1.07(-2.44%) |
Mar 21, 2023 | 45.26 | 45.36 | 43.60 | 44.07 | 253,465 | -0.77(-1.72%) |
Mar 20, 2023 | 44.80 | 45.32 | 44.61 | 44.84 | 195,044 | +0.30(+0.68%) |
Mar 17, 2023 | 45.12 | 45.20 | 44.21 | 44.54 | 676,559 | -0.76(-1.68%) |
Mar 16, 2023 | 44.81 | 45.82 | 44.56 | 45.30 | 164,956 | +0.02(+0.04%) |
Mar 15, 2023 | 43.69 | 45.48 | 43.53 | 45.28 | 392,566 | +1.14(+2.58%) |
Mar 14, 2023 | 44.25 | 44.88 | 43.64 | 44.14 | 192,612 | +0.73(+1.69%) |
Mar 13, 2023 | 42.48 | 44.18 | 42.48 | 43.41 | 215,733 | +0.44(+1.03%) |
Mar 10, 2023 | 43.46 | 43.54 | 42.37 | 42.96 | 138,284 | -0.68(-1.55%) |
Mar 09, 2023 | 44.47 | 44.52 | 43.61 | 43.64 | 151,323 | -0.67(-1.51%) |
Mar 08, 2023 | 44.35 | 44.39 | 43.87 | 44.31 | 170,966 | +0.09(+0.21%) |
Mar 07, 2023 | 44.77 | 44.90 | 43.89 | 44.22 | 143,450 | -0.42(-0.95%) |
Mar 06, 2023 | 45.37 | 45.52 | 44.11 | 44.64 | 229,768 | -0.81(-1.78%) |
Mar 03, 2023 | 45.32 | 45.70 | 44.71 | 45.45 | 187,345 | +0.42(+0.94%) |
Mar 02, 2023 | 44.04 | 45.05 | 43.90 | 45.03 | 270,607 | +0.73(+1.66%) |
Mar 01, 2023 | 45.20 | 45.20 | 43.72 | 44.29 | 205,181 | -1.22(-2.69%) |
Feb 28, 2023 | 44.81 | 45.66 | 44.60 | 45.52 | 286,463 | +0.56(+1.24%) |
Feb 27, 2023 | 44.99 | 45.68 | 44.69 | 44.96 | 174,354 | +0.16(+0.36%) |
Feb 24, 2023 | 45.00 | 45.19 | 44.40 | 44.80 | 206,563 | -0.54(-1.18%) |
Feb 23, 2023 | 45.58 | 46.07 | 45.20 | 45.34 | 145,129 | -0.08(-0.19%) |
Feb 22, 2023 | 45.28 | 45.77 | 45.06 | 45.42 | 238,963 | +0.40(+0.90%) |
Feb 21, 2023 | 45.76 | 46.12 | 44.93 | 45.02 | 124,943 | -1.19(-2.57%) |
Feb 17, 2023 | 45.99 | 46.58 | 45.72 | 46.20 | 129,301 | +0.63(+1.38%) |
Feb 16, 2023 | 45.21 | 45.87 | 44.40 | 45.57 | 137,928 | -0.18(-0.39%) |
Feb 15, 2023 | 45.03 | 45.92 | 44.70 | 45.75 | 143,983 | +0.40(+0.87%) |
Feb 14, 2023 | 45.89 | 45.96 | 45.10 | 45.36 | 141,588 | -0.73(-1.57%) |
Feb 13, 2023 | 45.65 | 46.26 | 45.51 | 46.08 | 142,739 | +0.38(+0.82%) |
Feb 10, 2023 | 44.64 | 45.76 | 44.64 | 45.70 | 197,514 | +1.19(+2.66%) |
Feb 09, 2023 | 46.17 | 46.37 | 44.42 | 44.52 | 187,465 | -1.53(-3.31%) |
Feb 08, 2023 | 47.99 | 48.33 | 45.74 | 46.04 | 329,216 | -2.33(-4.81%) |
Feb 07, 2023 | 48.08 | 48.42 | 47.15 | 48.37 | 242,078 | -0.23(-0.47%) |
Feb 06, 2023 | 48.59 | 48.84 | 47.95 | 48.59 | 237,630 | -0.15(-0.31%) |
Feb 03, 2023 | 48.98 | 49.25 | 47.89 | 48.75 | 240,754 | -0.47(-0.96%) |
Feb 02, 2023 | 48.68 | 49.33 | 48.48 | 49.22 | 261,681 | +1.07(+2.23%) |
Feb 01, 2023 | 47.05 | 48.59 | 46.91 | 48.14 | 241,106 | +0.93(+1.97%) |
Jan 31, 2023 | 46.50 | 47.92 | 46.41 | 47.21 | 785,678 | +0.99(+2.14%) |
Jan 30, 2023 | 46.37 | 47.01 | 46.08 | 46.22 | 136,691 | -0.44(-0.94%) |
Jan 27, 2023 | 46.18 | 46.89 | 46.01 | 46.66 | 275,484 | +0.55(+1.19%) |
Jan 26, 2023 | 45.94 | 46.19 | 45.67 | 46.11 | 151,852 | +0.22(+0.49%) |
Jan 25, 2023 | 45.89 | 46.30 | 45.63 | 45.89 | 132,617 | -0.14(-0.30%) |
Jan 24, 2023 | 45.64 | 46.18 | 45.37 | 46.03 | 108,081 | +0.22(+0.49%) |
Jan 23, 2023 | 45.68 | 46.12 | 45.25 | 45.80 | 106,261 | +0.34(+0.74%) |
Jan 20, 2023 | 45.45 | 45.47 | 44.60 | 45.47 | 127,286 | +0.24(+0.54%) |
Jan 19, 2023 | 45.39 | 45.48 | 44.75 | 45.22 | 118,419 | -0.09(-0.21%) |
Jan 18, 2023 | 46.20 | 46.25 | 45.08 | 45.32 | 133,711 | -0.91(-1.98%) |
Jan 17, 2023 | 46.15 | 46.50 | 45.69 | 46.23 | 158,949 | +0.00(+0.00%) |
Jan 13, 2023 | 46.30 | 46.62 | 45.83 | 46.23 | 128,929 | -0.11(-0.24%) |
Jan 12, 2023 | 46.16 | 46.57 | 45.88 | 46.34 | 163,897 | +0.41(+0.89%) |
Jan 11, 2023 | 45.59 | 46.03 | 45.09 | 45.93 | 168,873 | +0.46(+1.00%) |
Jan 10, 2023 | 45.35 | 45.49 | 44.93 | 45.48 | 183,344 | +0.04(+0.08%) |
Jan 09, 2023 | 45.92 | 46.03 | 45.18 | 45.44 | 177,042 | -0.48(-1.06%) |
Jan 06, 2023 | 45.49 | 46.28 | 45.40 | 45.92 | 123,974 | +1.01(+2.24%) |
Jan 05, 2023 | 45.38 | 45.60 | 44.47 | 44.92 | 107,623 | -0.63(-1.39%) |
Jan 04, 2023 | 45.29 | 46.04 | 45.21 | 45.55 | 178,786 | +0.52(+1.16%) |
Jan 03, 2023 | 44.54 | 45.14 | 44.27 | 45.03 | 258,071 | +0.65(+1.47%) |
Dec 30, 2022 | 44.99 | 45.17 | 43.99 | 44.38 | 185,955 | -0.63(-1.41%) |
Dec 29, 2022 | 44.51 | 45.08 | 44.30 | 45.01 | 198,266 | +0.90(+2.03%) |
Dec 28, 2022 | 44.77 | 44.98 | 44.05 | 44.11 | 157,376 | -0.53(-1.19%) |
Dec 27, 2022 | 44.52 | 44.80 | 44.27 | 44.65 | 129,431 | +0.15(+0.34%) |
Dec 23, 2022 | 43.37 | 44.52 | 43.25 | 44.50 | 117,601 | +0.90(+2.07%) |
Dec 22, 2022 | 43.93 | 43.93 | 42.65 | 43.59 | 147,751 | -0.55(-1.25%) |
Dec 21, 2022 | 44.04 | 44.63 | 44.00 | 44.14 | 178,558 | +0.12(+0.28%) |
Dec 20, 2022 | 43.68 | 44.38 | 43.57 | 44.02 | 427,740 | +0.35(+0.81%) |
Dec 19, 2022 | 43.25 | 43.94 | 43.14 | 43.67 | 179,908 | +0.46(+1.06%) |
Dec 16, 2022 | 43.21 | 43.45 | 42.30 | 43.21 | 1,195,812 | -0.53(-1.22%) |
Dec 15, 2022 | 44.02 | 44.18 | 42.91 | 43.74 | 189,537 | -0.39(-0.89%) |
Dec 14, 2022 | 44.82 | 45.36 | 43.99 | 44.13 | 181,958 | -0.51(-1.15%) |
Dec 13, 2022 | 45.60 | 46.06 | 44.46 | 44.65 | 292,218 | -0.45(-0.99%) |
Dec 12, 2022 | 44.73 | 45.21 | 44.30 | 45.09 | 171,380 | +0.36(+0.81%) |
Dec 09, 2022 | 44.29 | 44.87 | 44.29 | 44.73 | 142,386 | +0.14(+0.31%) |
Dec 08, 2022 | 44.88 | 44.99 | 44.34 | 44.59 | 169,624 | -0.36(-0.81%) |
Dec 07, 2022 | 44.34 | 44.96 | 44.01 | 44.95 | 182,730 | +0.62(+1.41%) |
Dec 06, 2022 | 44.27 | 44.48 | 43.91 | 44.33 | 210,671 | +0.20(+0.44%) |
Dec 05, 2022 | 43.42 | 44.27 | 42.72 | 44.13 | 274,338 | +0.61(+1.39%) |
Dec 02, 2022 | 44.15 | 44.19 | 43.43 | 43.53 | 331,061 | -0.90(-2.04%) |
Dec 01, 2022 | 47.22 | 47.22 | 44.34 | 44.43 | 252,253 | -2.29(-4.91%) |
Nov 30, 2022 | 46.03 | 46.73 | 45.16 | 46.73 | 276,405 | +0.65(+1.42%) |
Nov 29, 2022 | 46.09 | 46.15 | 45.69 | 46.07 | 159,413 | +0.08(+0.18%) |
Nov 28, 2022 | 46.21 | 46.21 | 45.36 | 45.99 | 182,401 | -0.25(-0.54%) |
Nov 25, 2022 | 46.47 | 46.84 | 46.24 | 46.24 | 100,641 | -0.02(-0.04%) |
Nov 23, 2022 | 46.18 | 46.57 | 45.76 | 46.26 | 137,348 | -0.12(-0.26%) |
Nov 22, 2022 | 46.08 | 46.54 | 45.62 | 46.38 | 190,870 | +0.39(+0.85%) |
Nov 21, 2022 | 45.59 | 46.06 | 45.42 | 45.99 | 232,911 | +0.59(+1.29%) |
Nov 18, 2022 | 44.86 | 45.54 | 44.49 | 45.40 | 176,051 | +1.20(+2.72%) |
Nov 17, 2022 | 44.33 | 44.48 | 43.56 | 44.20 | 289,218 | -0.44(-0.98%) |
Nov 16, 2022 | 44.80 | 45.04 | 44.28 | 44.64 | 165,288 | -0.04(-0.08%) |
Nov 15, 2022 | 44.63 | 44.83 | 43.97 | 44.67 | 145,409 | +0.39(+0.88%) |
Nov 14, 2022 | 43.97 | 44.67 | 43.58 | 44.28 | 156,938 | +0.28(+0.64%) |
Nov 11, 2022 | 43.90 | 44.54 | 43.44 | 44.00 | 169,997 | +0.10(+0.23%) |
Nov 10, 2022 | 43.35 | 43.95 | 43.06 | 43.90 | 266,300 | +1.57(+3.70%) |
Nov 09, 2022 | 41.95 | 42.94 | 41.67 | 42.33 | 222,696 | +0.82(+1.98%) |
Nov 08, 2022 | 42.27 | 42.88 | 41.34 | 41.51 | 204,201 | -0.39(-0.93%) |
Nov 07, 2022 | 43.30 | 43.30 | 41.20 | 41.90 | 234,986 | -1.59(-3.65%) |
Nov 04, 2022 | 43.10 | 43.60 | 42.85 | 43.49 | 177,931 | +0.50(+1.17%) |
Nov 03, 2022 | 43.46 | 43.62 | 42.87 | 42.99 | 131,051 | -0.65(-1.50%) |
Nov 02, 2022 | 44.40 | 44.97 | 43.51 | 43.64 | 201,957 | -0.89(-1.99%) |
Nov 01, 2022 | 44.77 | 45.33 | 44.40 | 44.52 | 178,257 | -0.32(-0.71%) |
Oct 31, 2022 | 44.94 | 45.07 | 44.53 | 44.84 | 183,950 | -0.03(-0.06%) |
Oct 28, 2022 | 43.99 | 45.13 | 43.83 | 44.87 | 160,829 | +1.08(+2.46%) |
Oct 27, 2022 | 43.56 | 44.25 | 43.36 | 43.79 | 158,569 | +0.72(+1.67%) |
Oct 26, 2022 | 43.17 | 43.32 | 42.69 | 43.07 | 145,458 | +0.22(+0.52%) |
Oct 25, 2022 | 42.09 | 43.05 | 41.87 | 42.85 | 187,604 | +0.90(+2.16%) |
Oct 24, 2022 | 42.33 | 42.77 | 41.87 | 41.95 | 168,479 | -0.33(-0.79%) |
Oct 21, 2022 | 41.94 | 42.53 | 41.50 | 42.28 | 173,231 | +0.61(+1.46%) |
Oct 20, 2022 | 42.57 | 42.57 | 41.43 | 41.67 | 189,676 | -0.96(-2.25%) |
Oct 19, 2022 | 42.56 | 43.11 | 42.37 | 42.63 | 152,851 | -0.63(-1.45%) |
Oct 18, 2022 | 43.15 | 43.85 | 42.86 | 43.26 | 181,399 | +0.84(+1.98%) |
Oct 17, 2022 | 42.12 | 42.72 | 42.12 | 42.42 | 247,139 | +0.60(+1.43%) |
Oct 14, 2022 | 42.51 | 42.68 | 41.68 | 41.82 | 197,739 | -0.28(-0.66%) |
Oct 13, 2022 | 40.38 | 42.24 | 40.15 | 42.09 | 251,948 | +1.53(+3.78%) |
Oct 12, 2022 | 41.00 | 41.00 | 40.33 | 40.56 | 250,625 | -0.56(-1.37%) |
Oct 11, 2022 | 39.41 | 41.55 | 39.34 | 41.13 | 294,190 | +1.63(+4.14%) |
Oct 10, 2022 | 39.66 | 40.08 | 39.38 | 39.49 | 164,183 | +0.06(+0.14%) |
Oct 07, 2022 | 39.84 | 39.93 | 39.10 | 39.44 | 240,628 | -0.54(-1.34%) |
Oct 06, 2022 | 40.73 | 40.73 | 39.80 | 39.97 | 190,490 | -0.79(-1.95%) |
Oct 05, 2022 | 41.33 | 41.33 | 40.61 | 40.77 | 211,755 | -1.03(-2.47%) |
Oct 04, 2022 | 40.96 | 41.91 | 40.96 | 41.80 | 227,425 | +0.89(+2.17%) |
Oct 03, 2022 | 40.56 | 41.33 | 40.17 | 40.91 | 271,567 | +0.88(+2.19%) |
Sep 30, 2022 | 41.68 | 41.68 | 39.95 | 40.04 | 298,928 | -1.41(-3.41%) |
Sep 29, 2022 | 42.58 | 42.58 | 41.10 | 41.45 | 266,471 | -1.37(-3.19%) |
Sep 28, 2022 | 42.45 | 43.07 | 42.10 | 42.81 | 284,293 | +0.75(+1.78%) |
Sep 27, 2022 | 42.82 | 43.04 | 41.78 | 42.07 | 369,414 | -0.68(-1.60%) |
Sep 26, 2022 | 42.92 | 43.33 | 42.31 | 42.75 | 293,840 | -0.53(-1.22%) |
Sep 23, 2022 | 43.44 | 43.44 | 42.71 | 43.28 | 206,116 | -0.34(-0.78%) |
Sep 22, 2022 | 43.40 | 43.91 | 43.08 | 43.62 | 138,685 | +0.06(+0.13%) |
Sep 21, 2022 | 44.49 | 44.87 | 43.53 | 43.56 | 166,853 | -0.66(-1.48%) |
Sep 20, 2022 | 44.34 | 44.50 | 43.66 | 44.22 | 187,494 | -0.50(-1.11%) |
Sep 19, 2022 | 44.01 | 44.82 | 43.94 | 44.72 | 161,447 | +0.49(+1.11%) |
Sep 16, 2022 | 44.27 | 44.66 | 43.99 | 44.23 | 422,370 | -0.01(-0.02%) |
Sep 15, 2022 | 44.60 | 44.90 | 44.15 | 44.24 | 218,024 | -0.71(-1.58%) |
Sep 14, 2022 | 44.19 | 45.10 | 44.19 | 44.95 | 210,965 | +0.79(+1.80%) |
Sep 13, 2022 | 45.50 | 45.62 | 43.98 | 44.15 | 200,967 | -1.74(-3.80%) |
Sep 12, 2022 | 45.22 | 46.33 | 45.00 | 45.90 | 277,843 | +0.98(+2.18%) |
Sep 09, 2022 | 44.60 | 45.16 | 44.40 | 44.92 | 155,914 | +0.34(+0.77%) |
Sep 08, 2022 | 45.26 | 45.45 | 44.39 | 44.58 | 188,533 | -1.02(-2.25%) |
Sep 07, 2022 | 44.74 | 45.83 | 44.55 | 45.60 | 242,881 | +1.03(+2.32%) |
Sep 06, 2022 | 43.97 | 44.60 | 43.87 | 44.57 | 298,176 | +0.74(+1.68%) |
Sep 02, 2022 | 44.30 | 44.81 | 43.68 | 43.83 | 202,403 | -0.17(-0.38%) |
Sep 01, 2022 | 43.84 | 44.65 | 43.53 | 44.00 | 236,011 | +0.06(+0.13%) |
Aug 31, 2022 | 44.42 | 44.47 | 43.86 | 43.94 | 350,150 | -0.48(-1.08%) |
Aug 30, 2022 | 45.89 | 45.89 | 43.99 | 44.42 | 253,497 | -1.45(-3.16%) |
Aug 29, 2022 | 45.98 | 46.32 | 45.68 | 45.87 | 204,842 | -0.18(-0.38%) |
Aug 26, 2022 | 46.43 | 46.46 | 45.80 | 46.04 | 150,131 | -0.24(-0.52%) |
Aug 25, 2022 | 45.98 | 46.38 | 45.79 | 46.28 | 193,427 | +0.49(+1.07%) |
Aug 24, 2022 | 46.55 | 46.55 | 45.39 | 45.80 | 165,003 | -0.73(-1.57%) |
Aug 23, 2022 | 47.24 | 47.44 | 46.33 | 46.52 | 184,629 | -0.90(-1.89%) |
Aug 22, 2022 | 48.52 | 48.52 | 47.17 | 47.42 | 164,088 | -1.27(-2.62%) |
Aug 19, 2022 | 48.75 | 49.01 | 48.49 | 48.69 | 136,475 | -0.09(-0.19%) |
Aug 18, 2022 | 49.31 | 49.41 | 48.67 | 48.79 | 158,767 | -0.28(-0.56%) |
Aug 17, 2022 | 49.03 | 49.35 | 48.86 | 49.06 | 155,236 | -0.47(-0.95%) |
Aug 16, 2022 | 48.91 | 49.81 | 48.89 | 49.53 | 203,152 | +0.52(+1.05%) |
Aug 15, 2022 | 48.45 | 49.05 | 48.32 | 49.02 | 200,210 | +0.42(+0.87%) |
Aug 12, 2022 | 47.91 | 48.59 | 47.68 | 48.59 | 179,736 | +0.96(+2.02%) |
Aug 11, 2022 | 48.06 | 48.12 | 47.51 | 47.63 | 171,671 | -0.10(-0.21%) |
Aug 10, 2022 | 48.40 | 48.63 | 47.64 | 47.73 | 232,033 | -0.54(-1.11%) |
Aug 09, 2022 | 48.44 | 48.99 | 47.99 | 48.27 | 220,435 | -0.03(-0.06%) |
Aug 08, 2022 | 48.72 | 49.10 | 47.99 | 48.30 | 217,019 | -0.21(-0.44%) |
Aug 05, 2022 | 48.66 | 49.00 | 48.31 | 48.51 | 212,736 | -0.78(-1.59%) |
Aug 04, 2022 | 50.39 | 50.39 | 48.83 | 49.29 | 188,618 | +0.08(+0.17%) |
Aug 03, 2022 | 49.24 | 49.35 | 47.99 | 49.21 | 190,416 | -0.27(-0.54%) |
Aug 02, 2022 | 49.53 | 49.91 | 49.23 | 49.48 | 121,621 | +0.05(+0.09%) |
Aug 01, 2022 | 49.28 | 49.68 | 48.77 | 49.43 | 122,735 | -0.10(-0.21%) |
Jul 29, 2022 | 49.33 | 49.87 | 49.33 | 49.53 | 127,892 | +0.02(+0.04%) |
Jul 28, 2022 | 49.16 | 49.63 | 48.72 | 49.51 | 154,346 | +0.91(+1.87%) |
Jul 27, 2022 | 48.29 | 48.74 | 48.24 | 48.61 | 169,502 | +0.07(+0.15%) |
Jul 26, 2022 | 48.39 | 48.91 | 48.20 | 48.53 | 114,527 | +0.19(+0.40%) |
Jul 25, 2022 | 47.74 | 48.41 | 47.56 | 48.34 | 279,309 | +0.60(+1.26%) |
Jul 22, 2022 | 47.80 | 47.89 | 47.22 | 47.74 | 183,465 | +0.27(+0.56%) |
Jul 21, 2022 | 47.71 | 48.05 | 47.16 | 47.47 | 228,411 | -0.91(-1.87%) |
Jul 20, 2022 | 49.08 | 49.31 | 47.79 | 48.38 | 232,260 | -0.67(-1.36%) |
Jul 19, 2022 | 48.83 | 49.37 | 48.70 | 49.05 | 178,676 | +0.43(+0.88%) |
Jul 18, 2022 | 49.39 | 49.46 | 48.56 | 48.62 | 127,796 | -0.81(-1.65%) |
Jul 15, 2022 | 49.20 | 50.04 | 48.48 | 49.43 | 228,689 | +0.75(+1.54%) |
Jul 14, 2022 | 47.47 | 48.83 | 47.47 | 48.68 | 169,399 | +0.59(+1.24%) |
Jul 13, 2022 | 47.57 | 48.37 | 47.52 | 48.09 | 229,250 | +0.39(+0.82%) |
Jul 12, 2022 | 47.92 | 48.48 | 47.34 | 47.69 | 131,344 | -0.27(-0.55%) |
Jul 11, 2022 | 47.79 | 48.28 | 47.37 | 47.96 | 171,458 | +0.35(+0.73%) |
Jul 08, 2022 | 48.22 | 48.22 | 47.45 | 47.61 | 191,605 | -0.60(-1.25%) |
Jul 07, 2022 | 48.70 | 48.81 | 47.89 | 48.21 | 359,266 | -0.22(-0.45%) |
Jul 06, 2022 | 47.27 | 48.58 | 47.25 | 48.43 | 225,838 | +1.02(+2.14%) |
Jul 05, 2022 | 49.56 | 49.56 | 46.89 | 47.42 | 262,436 | -2.50(-5.00%) |
Jul 01, 2022 | 48.69 | 49.93 | 48.33 | 49.92 | 214,030 | +1.35(+2.79%) |
Jun 30, 2022 | 47.98 | 48.65 | 47.98 | 48.56 | 256,194 | +0.14(+0.28%) |
Jun 29, 2022 | 48.60 | 49.02 | 48.18 | 48.43 | 184,803 | -0.17(-0.36%) |
Jun 28, 2022 | 48.91 | 49.55 | 48.47 | 48.60 | 311,879 | -0.31(-0.64%) |
Jun 27, 2022 | 48.11 | 49.12 | 48.11 | 48.91 | 223,764 | +1.00(+2.08%) |
Jun 24, 2022 | 47.75 | 48.92 | 47.75 | 47.91 | 839,541 | +0.25(+0.52%) |
Jun 23, 2022 | 47.50 | 48.24 | 47.36 | 47.67 | 248,038 | +0.04(+0.08%) |
Jun 22, 2022 | 47.21 | 48.21 | 46.89 | 47.63 | 234,875 | +0.29(+0.62%) |
Jun 21, 2022 | 47.15 | 47.91 | 46.66 | 47.34 | 367,150 | +0.06(+0.14%) |
Jun 17, 2022 | 47.04 | 47.55 | 46.24 | 47.27 | 1,553,149 | +0.76(+1.63%) |
Jun 16, 2022 | 45.98 | 46.65 | 45.44 | 46.51 | 468,723 | +0.05(+0.10%) |
Jun 15, 2022 | 46.59 | 47.22 | 46.19 | 46.47 | 368,991 | +0.00(+0.00%) |
Jun 14, 2022 | 46.82 | 47.28 | 45.82 | 46.47 | 281,528 | -0.64(-1.36%) |
Jun 13, 2022 | 48.75 | 48.98 | 46.89 | 47.11 | 234,602 | -2.36(-4.77%) |
Jun 10, 2022 | 48.51 | 49.74 | 48.38 | 49.47 | 290,270 | +0.61(+1.25%) |
Jun 09, 2022 | 49.82 | 50.20 | 48.68 | 48.85 | 237,132 | -1.17(-2.34%) |
Jun 08, 2022 | 50.73 | 50.81 | 49.98 | 50.03 | 199,970 | -0.57(-1.12%) |
Jun 07, 2022 | 50.62 | 50.90 | 50.16 | 50.59 | 234,876 | -0.12(-0.23%) |
Jun 06, 2022 | 50.87 | 51.02 | 50.37 | 50.71 | 264,096 | +0.25(+0.49%) |
Jun 03, 2022 | 50.83 | 51.19 | 50.26 | 50.46 | 264,728 | -0.49(-0.97%) |
Jun 02, 2022 | 50.02 | 51.05 | 49.11 | 50.96 | 292,935 | +1.01(+2.01%) |
Jun 01, 2022 | 49.74 | 50.08 | 48.98 | 49.95 | 309,308 | +0.30(+0.61%) |
May 31, 2022 | 49.53 | 49.81 | 48.99 | 49.65 | 321,577 | +0.04(+0.07%) |
May 27, 2022 | 49.96 | 50.21 | 49.31 | 49.61 | 181,759 | -0.44(-0.88%) |
May 26, 2022 | 50.11 | 50.23 | 49.84 | 50.05 | 191,996 | +0.17(+0.35%) |
May 25, 2022 | 50.12 | 50.62 | 49.53 | 49.88 | 228,471 | -0.52(-1.03%) |
May 24, 2022 | 48.75 | 50.45 | 48.59 | 50.40 | 566,417 | +2.41(+5.01%) |
May 23, 2022 | 47.93 | 48.41 | 47.53 | 48.00 | 293,601 | +0.64(+1.35%) |
May 20, 2022 | 47.21 | 47.54 | 46.61 | 47.36 | 253,059 | +0.24(+0.50%) |
May 19, 2022 | 46.57 | 47.22 | 46.03 | 47.12 | 309,905 | +0.41(+0.88%) |
May 18, 2022 | 47.39 | 47.95 | 46.61 | 46.71 | 455,269 | -0.03(-0.06%) |
May 17, 2022 | 46.63 | 47.04 | 45.73 | 46.73 | 613,036 | +0.29(+0.63%) |
May 16, 2022 | 46.42 | 46.77 | 45.96 | 46.44 | 268,084 | +0.14(+0.30%) |
May 13, 2022 | 45.93 | 46.30 | 45.07 | 46.30 | 280,577 | +0.45(+0.98%) |
May 12, 2022 | 45.77 | 45.89 | 45.01 | 45.86 | 254,116 | +0.29(+0.64%) |
May 11, 2022 | 45.24 | 46.21 | 45.00 | 45.56 | 237,941 | +0.53(+1.18%) |
May 10, 2022 | 45.34 | 45.82 | 44.29 | 45.03 | 205,122 | -0.27(-0.61%) |
May 09, 2022 | 44.89 | 45.70 | 44.59 | 45.31 | 226,291 | +0.18(+0.41%) |
May 06, 2022 | 44.58 | 45.61 | 44.58 | 45.12 | 269,500 | +0.29(+0.65%) |
May 05, 2022 | 44.81 | 45.40 | 44.17 | 44.83 | 434,033 | -0.13(-0.28%) |
May 04, 2022 | 43.24 | 45.14 | 42.98 | 44.96 | 248,843 | +1.73(+4.00%) |
May 03, 2022 | 43.50 | 44.08 | 43.18 | 43.23 | 461,747 | -0.02(-0.04%) |