Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 47.91 | 48.03 | 47.68 | 47.87 | 2,778,921 | -0.21(-0.45%) |
May 30, 2023 | 48.22 | 48.34 | 47.99 | 48.09 | 1,418,855 | -0.16(-0.32%) |
May 26, 2023 | 47.99 | 48.32 | 47.92 | 48.24 | 1,101,275 | +0.38(+0.79%) |
May 25, 2023 | 47.89 | 48.01 | 47.56 | 47.86 | 1,894,207 | -0.08(-0.16%) |
May 24, 2023 | 48.24 | 48.27 | 47.89 | 47.94 | 1,356,245 | -0.40(-0.83%) |
May 23, 2023 | 48.56 | 48.78 | 48.32 | 48.34 | 1,095,902 | -0.31(-0.64%) |
May 22, 2023 | 48.79 | 49.01 | 48.52 | 48.65 | 1,053,112 | -0.15(-0.30%) |
May 19, 2023 | 48.94 | 49.08 | 48.64 | 48.80 | 906,215 | -0.03(-0.06%) |
May 18, 2023 | 48.47 | 48.87 | 48.37 | 48.83 | 1,306,918 | +0.24(+0.50%) |
May 17, 2023 | 48.32 | 48.65 | 48.10 | 48.58 | 1,698,648 | +0.53(+1.10%) |
May 16, 2023 | 48.49 | 48.51 | 48.06 | 48.06 | 985,939 | -0.55(-1.12%) |
May 15, 2023 | 48.59 | 48.67 | 48.35 | 48.60 | 948,865 | +0.11(+0.22%) |
May 12, 2023 | 48.64 | 48.69 | 48.22 | 48.49 | 1,006,589 | +0.01(+0.02%) |
May 11, 2023 | 48.53 | 48.53 | 48.21 | 48.48 | 1,270,170 | -0.20(-0.42%) |
May 10, 2023 | 48.95 | 48.98 | 48.28 | 48.69 | 1,137,449 | +0.02(+0.04%) |
May 09, 2023 | 48.68 | 48.80 | 48.58 | 48.67 | 995,517 | -0.20(-0.42%) |
May 08, 2023 | 49.08 | 49.08 | 48.77 | 48.88 | 827,677 | -0.10(-0.20%) |
May 05, 2023 | 48.66 | 49.09 | 48.66 | 48.97 | 1,276,767 | +0.76(+1.58%) |
May 04, 2023 | 48.42 | 48.47 | 48.03 | 48.21 | 2,249,350 | -0.39(-0.80%) |
May 03, 2023 | 49.08 | 49.25 | 48.57 | 48.60 | 1,365,992 | -0.44(-0.89%) |
May 02, 2023 | 49.54 | 49.54 | 48.65 | 49.04 | 1,381,372 | -0.62(-1.26%) |
May 01, 2023 | 49.64 | 49.91 | 49.60 | 49.66 | 1,727,938 | +0.04(+0.08%) |
Apr 28, 2023 | 49.09 | 49.63 | 49.07 | 49.63 | 1,061,428 | +0.44(+0.89%) |
Apr 27, 2023 | 48.72 | 49.24 | 48.61 | 49.19 | 1,869,106 | +0.58(+1.18%) |
Apr 26, 2023 | 48.97 | 49.03 | 48.52 | 48.61 | 1,871,934 | -0.53(-1.07%) |
Apr 25, 2023 | 49.56 | 49.61 | 49.11 | 49.14 | 1,505,159 | -0.60(-1.22%) |
Apr 24, 2023 | 49.60 | 49.76 | 49.56 | 49.74 | 1,047,175 | +0.13(+0.26%) |
Apr 21, 2023 | 49.66 | 49.66 | 49.41 | 49.62 | 1,036,893 | +0.06(+0.12%) |
Apr 20, 2023 | 49.44 | 49.68 | 49.40 | 49.56 | 1,049,011 | -0.13(-0.26%) |
Apr 19, 2023 | 49.49 | 49.74 | 49.45 | 49.68 | 1,367,449 | +0.04(+0.08%) |
Apr 18, 2023 | 49.76 | 49.76 | 49.47 | 49.65 | 1,735,527 | +0.00(+0.00%) |
Apr 17, 2023 | 49.43 | 49.65 | 49.36 | 49.65 | 1,145,310 | +0.20(+0.39%) |
Apr 14, 2023 | 49.52 | 49.73 | 49.22 | 49.45 | 1,520,693 | -0.02(-0.04%) |
Apr 13, 2023 | 49.13 | 49.53 | 48.97 | 49.47 | 1,521,417 | +0.40(+0.81%) |
Apr 12, 2023 | 49.37 | 49.44 | 48.99 | 49.07 | 1,186,770 | -0.09(-0.18%) |
Apr 11, 2023 | 49.14 | 49.33 | 49.10 | 49.16 | 2,291,632 | +0.12(+0.24%) |
Apr 10, 2023 | 48.79 | 49.05 | 48.70 | 49.04 | 998,257 | +0.07(+0.14%) |
Apr 06, 2023 | 48.88 | 49.06 | 48.81 | 48.97 | 1,208,464 | +0.06(+0.12%) |
Apr 05, 2023 | 48.69 | 48.95 | 48.69 | 48.91 | 1,372,323 | +0.20(+0.40%) |
Apr 04, 2023 | 49.15 | 49.15 | 48.56 | 48.72 | 1,345,890 | -0.34(-0.70%) |
Apr 03, 2023 | 48.82 | 49.14 | 48.82 | 49.06 | 1,318,054 | +0.31(+0.64%) |
Mar 31, 2023 | 48.34 | 48.78 | 48.34 | 48.75 | 1,443,303 | +0.56(+1.15%) |
Mar 30, 2023 | 48.24 | 48.29 | 47.98 | 48.19 | 1,422,967 | +0.22(+0.47%) |
Mar 29, 2023 | 47.85 | 48.00 | 47.76 | 47.97 | 1,690,247 | +0.51(+1.07%) |
Mar 28, 2023 | 47.36 | 47.59 | 47.29 | 47.46 | 1,202,009 | +0.05(+0.10%) |
Mar 27, 2023 | 47.53 | 47.65 | 47.30 | 47.41 | 1,722,688 | +0.26(+0.56%) |
Mar 24, 2023 | 46.54 | 47.18 | 46.35 | 47.15 | 1,491,432 | +0.40(+0.86%) |
Mar 23, 2023 | 47.05 | 47.42 | 46.47 | 46.75 | 1,495,933 | -0.06(-0.13%) |
Mar 22, 2023 | 47.66 | 47.89 | 46.81 | 46.81 | 1,558,073 | -0.84(-1.77%) |
Mar 21, 2023 | 47.68 | 47.75 | 47.36 | 47.65 | 1,078,156 | +0.44(+0.92%) |
Mar 20, 2023 | 46.84 | 47.30 | 46.84 | 47.22 | 1,518,538 | +0.57(+1.23%) |
Mar 17, 2023 | 47.20 | 47.21 | 46.51 | 46.64 | 1,792,118 | -0.69(-1.45%) |
Mar 16, 2023 | 46.47 | 47.41 | 46.33 | 47.33 | 4,151,992 | +0.55(+1.18%) |
Mar 15, 2023 | 46.49 | 46.82 | 46.21 | 46.78 | 5,236,188 | -0.47(-0.98%) |
Mar 14, 2023 | 47.28 | 47.48 | 46.71 | 47.25 | 1,924,726 | +0.61(+1.31%) |
Mar 13, 2023 | 46.38 | 47.30 | 46.28 | 46.64 | 4,844,878 | -0.27(-0.58%) |
Mar 10, 2023 | 47.33 | 47.70 | 46.68 | 46.91 | 4,335,193 | -0.52(-1.10%) |
Mar 09, 2023 | 48.38 | 48.51 | 47.30 | 47.43 | 2,569,415 | -0.85(-1.77%) |
Mar 08, 2023 | 48.35 | 48.43 | 48.03 | 48.28 | 2,091,768 | -0.06(-0.12%) |
Mar 07, 2023 | 49.15 | 49.17 | 48.24 | 48.34 | 2,019,153 | -0.79(-1.62%) |
Mar 06, 2023 | 49.17 | 49.36 | 49.07 | 49.14 | 1,353,340 | +0.04(+0.08%) |
Mar 03, 2023 | 48.68 | 49.14 | 48.54 | 49.10 | 1,044,291 | +0.61(+1.26%) |
Mar 02, 2023 | 48.04 | 48.61 | 47.98 | 48.49 | 1,295,400 | +0.26(+0.54%) |
Mar 01, 2023 | 48.25 | 48.38 | 48.05 | 48.22 | 1,684,675 | -0.15(-0.30%) |
Feb 28, 2023 | 48.58 | 48.67 | 48.35 | 48.37 | 2,482,074 | -0.21(-0.44%) |
Feb 27, 2023 | 48.88 | 49.03 | 48.50 | 48.58 | 1,177,978 | +0.08(+0.16%) |
Feb 24, 2023 | 48.38 | 48.61 | 48.15 | 48.51 | 5,510,228 | -0.31(-0.64%) |
Feb 23, 2023 | 48.90 | 49.01 | 48.37 | 48.82 | 1,410,658 | +0.16(+0.34%) |
Feb 22, 2023 | 48.85 | 48.97 | 48.50 | 48.65 | 1,557,522 | -0.14(-0.28%) |
Feb 21, 2023 | 49.21 | 49.34 | 48.75 | 48.79 | 1,561,257 | -0.88(-1.78%) |
Feb 17, 2023 | 49.43 | 49.74 | 49.31 | 49.67 | 1,399,730 | +0.05(+0.10%) |
Feb 16, 2023 | 49.63 | 50.05 | 49.54 | 49.62 | 1,630,248 | -0.46(-0.91%) |
Feb 15, 2023 | 49.77 | 50.08 | 49.68 | 50.08 | 1,889,702 | +0.09(+0.17%) |
Feb 14, 2023 | 50.07 | 50.33 | 49.66 | 49.99 | 1,922,434 | -0.19(-0.39%) |
Feb 13, 2023 | 49.75 | 50.19 | 49.72 | 50.18 | 1,413,706 | +0.49(+0.99%) |
Feb 10, 2023 | 49.26 | 49.75 | 49.24 | 49.69 | 1,448,550 | +0.41(+0.83%) |
Feb 09, 2023 | 50.06 | 50.10 | 49.18 | 49.28 | 1,249,259 | -0.43(-0.86%) |
Feb 08, 2023 | 49.99 | 50.09 | 49.66 | 49.71 | 1,450,867 | -0.47(-0.93%) |
Feb 07, 2023 | 49.60 | 50.30 | 49.46 | 50.17 | 1,946,872 | +0.43(+0.86%) |
Feb 06, 2023 | 49.69 | 49.84 | 49.53 | 49.75 | 1,261,524 | -0.18(-0.37%) |
Feb 03, 2023 | 49.93 | 50.22 | 49.78 | 49.93 | 4,161,684 | -0.26(-0.52%) |
Feb 02, 2023 | 50.06 | 50.29 | 49.81 | 50.19 | 2,183,301 | +0.19(+0.39%) |
Feb 01, 2023 | 49.52 | 50.36 | 49.21 | 50.00 | 2,190,444 | +0.26(+0.53%) |
Jan 31, 2023 | 49.17 | 49.74 | 49.07 | 49.74 | 1,869,522 | +0.63(+1.28%) |
Jan 30, 2023 | 49.30 | 49.57 | 49.08 | 49.11 | 7,804,144 | -0.42(-0.84%) |
Jan 27, 2023 | 49.57 | 49.81 | 49.39 | 49.52 | 2,941,564 | -0.14(-0.27%) |
Jan 26, 2023 | 49.48 | 49.69 | 49.23 | 49.66 | 6,032,169 | +0.34(+0.69%) |
Jan 25, 2023 | 48.90 | 49.33 | 48.64 | 49.32 | 1,898,444 | +0.03(+0.06%) |
Jan 24, 2023 | 49.14 | 49.40 | 48.88 | 49.29 | 1,999,134 | +0.05(+0.10%) |
Jan 23, 2023 | 48.97 | 49.54 | 48.88 | 49.24 | 26,537,806 | +0.37(+0.75%) |
Jan 20, 2023 | 48.38 | 48.90 | 48.14 | 48.87 | 1,389,531 | +0.60(+1.24%) |
Jan 19, 2023 | 48.38 | 48.55 | 48.16 | 48.27 | 2,157,932 | -0.42(-0.86%) |
Jan 18, 2023 | 49.62 | 49.67 | 48.66 | 48.69 | 1,897,297 | -0.86(-1.74%) |
Jan 17, 2023 | 49.72 | 49.92 | 49.51 | 49.55 | 2,494,138 | -0.27(-0.54%) |
Jan 13, 2023 | 49.32 | 49.88 | 49.23 | 49.82 | 1,583,870 | +0.17(+0.35%) |
Jan 12, 2023 | 49.70 | 49.86 | 49.31 | 49.65 | 2,686,787 | +0.08(+0.16%) |
Jan 11, 2023 | 49.34 | 49.59 | 49.16 | 49.57 | 1,759,276 | +0.34(+0.69%) |
Jan 10, 2023 | 49.02 | 49.23 | 48.77 | 49.23 | 1,991,385 | +0.24(+0.49%) |
Jan 09, 2023 | 49.52 | 49.73 | 48.98 | 48.99 | 1,720,861 | -0.37(-0.75%) |
Jan 06, 2023 | 48.67 | 49.48 | 48.49 | 49.36 | 1,311,405 | +1.10(+2.27%) |
Jan 05, 2023 | 48.40 | 48.48 | 48.13 | 48.26 | 1,667,776 | -0.39(-0.80%) |
Jan 04, 2023 | 48.51 | 48.93 | 48.29 | 48.65 | 1,489,083 | +0.33(+0.68%) |
Jan 03, 2023 | 48.65 | 48.81 | 47.98 | 48.32 | 2,069,125 | -0.14(-0.28%) |
Dec 30, 2022 | 48.41 | 48.48 | 48.05 | 48.46 | 1,561,981 | -0.17(-0.36%) |
Dec 29, 2022 | 48.31 | 48.75 | 48.26 | 48.63 | 1,906,573 | +0.59(+1.23%) |
Dec 28, 2022 | 48.60 | 48.76 | 48.01 | 48.04 | 1,948,644 | -0.49(-1.02%) |
Dec 27, 2022 | 48.54 | 48.68 | 48.26 | 48.53 | 1,948,952 | +0.06(+0.12%) |
Dec 23, 2022 | 48.10 | 48.48 | 47.97 | 48.48 | 3,318,342 | +0.30(+0.62%) |
Dec 22, 2022 | 48.27 | 48.35 | 47.48 | 48.18 | 1,763,000 | -0.46(-0.94%) |
Dec 21, 2022 | 48.30 | 48.75 | 48.26 | 48.63 | 1,754,270 | +0.68(+1.41%) |
Dec 20, 2022 | 47.83 | 48.16 | 47.68 | 47.95 | 2,073,197 | +0.08(+0.16%) |
Dec 19, 2022 | 48.11 | 48.22 | 47.60 | 47.88 | 2,195,006 | -0.21(-0.44%) |
Dec 16, 2022 | 48.18 | 48.31 | 47.75 | 48.09 | 1,745,469 | -0.49(-1.02%) |
Dec 15, 2022 | 49.10 | 49.19 | 48.35 | 48.58 | 2,157,504 | -1.09(-2.19%) |
Dec 14, 2022 | 49.84 | 50.35 | 49.35 | 49.67 | 1,774,720 | -0.24(-0.49%) |
Dec 13, 2022 | 50.78 | 50.80 | 49.59 | 49.91 | 1,565,514 | +0.27(+0.54%) |
Dec 12, 2022 | 48.99 | 49.66 | 48.94 | 49.64 | 1,742,902 | +0.69(+1.42%) |
Dec 09, 2022 | 49.13 | 49.41 | 48.91 | 48.95 | 1,565,384 | -0.32(-0.65%) |
Dec 08, 2022 | 49.08 | 49.34 | 48.96 | 49.27 | 1,569,769 | +0.38(+0.77%) |
Dec 07, 2022 | 48.79 | 49.20 | 48.78 | 48.89 | 1,764,394 | +0.00(+0.00%) |
Dec 06, 2022 | 49.45 | 49.52 | 48.60 | 48.89 | 1,766,643 | -0.54(-1.09%) |
Dec 05, 2022 | 49.91 | 49.95 | 49.27 | 49.43 | 1,338,440 | -0.87(-1.72%) |
Dec 02, 2022 | 49.72 | 50.37 | 49.71 | 50.30 | 1,338,056 | -0.03(-0.06%) |
Dec 01, 2022 | 50.56 | 50.62 | 50.04 | 50.32 | 1,787,851 | -0.07(-0.13%) |
Nov 30, 2022 | 49.18 | 50.39 | 48.82 | 50.39 | 1,741,817 | +1.17(+2.37%) |
Nov 29, 2022 | 49.19 | 49.36 | 48.96 | 49.23 | 1,312,538 | +0.01(+0.02%) |
Nov 28, 2022 | 49.55 | 49.73 | 49.09 | 49.22 | 1,269,573 | -0.68(-1.37%) |
Nov 25, 2022 | 49.76 | 49.95 | 49.76 | 49.90 | 545,930 | +0.11(+0.21%) |
Nov 23, 2022 | 49.55 | 49.86 | 49.53 | 49.79 | 1,232,569 | +0.17(+0.35%) |
Nov 22, 2022 | 49.26 | 49.64 | 49.25 | 49.62 | 1,885,898 | +0.57(+1.16%) |
Nov 21, 2022 | 48.85 | 49.13 | 48.80 | 49.05 | 1,123,241 | +0.07(+0.14%) |
Nov 18, 2022 | 48.99 | 49.07 | 48.64 | 48.99 | 2,072,261 | +0.39(+0.81%) |
Nov 17, 2022 | 48.10 | 48.60 | 48.08 | 48.59 | 1,858,337 | +0.02(+0.04%) |
Nov 16, 2022 | 48.71 | 48.83 | 48.51 | 48.57 | 1,584,792 | -0.29(-0.59%) |
Nov 15, 2022 | 49.13 | 49.31 | 48.39 | 48.86 | 1,513,182 | +0.26(+0.53%) |
Nov 14, 2022 | 48.79 | 49.25 | 48.57 | 48.60 | 10,914,477 | -0.36(-0.73%) |
Nov 11, 2022 | 48.86 | 49.02 | 48.49 | 48.96 | 1,364,555 | +0.15(+0.32%) |
Nov 10, 2022 | 48.06 | 48.85 | 47.90 | 48.80 | 1,592,180 | +2.09(+4.47%) |
Nov 09, 2022 | 47.19 | 47.42 | 46.64 | 46.71 | 1,695,253 | -0.75(-1.58%) |
Nov 08, 2022 | 47.28 | 47.76 | 46.98 | 47.46 | 1,440,016 | +0.29(+0.61%) |
Nov 07, 2022 | 46.87 | 47.24 | 46.69 | 47.18 | 1,607,886 | +0.46(+0.99%) |
Nov 04, 2022 | 46.58 | 46.92 | 46.00 | 46.71 | 1,688,806 | +0.74(+1.61%) |
Nov 03, 2022 | 45.85 | 46.24 | 45.58 | 45.97 | 1,395,154 | -0.36(-0.77%) |
Nov 02, 2022 | 47.13 | 46.31 | 46.33 | 2,504,747 | -0.87(-1.84%) | |
Nov 01, 2022 | 47.49 | 47.55 | 46.91 | 47.19 | 1,699,367 | +0.00(+0.00%) |
Oct 31, 2022 | 47.19 | 47.43 | 47.06 | 47.19 | 1,549,123 | -0.26(-0.55%) |
Oct 28, 2022 | 46.41 | 47.49 | 46.41 | 47.45 | 1,661,055 | +1.19(+2.58%) |
Oct 27, 2022 | 46.48 | 46.81 | 46.20 | 46.26 | 1,650,317 | +0.06(+0.13%) |
Oct 26, 2022 | 46.08 | 46.66 | 46.04 | 46.20 | 1,576,589 | +0.11(+0.23%) |
Oct 25, 2022 | 45.48 | 46.15 | 45.44 | 46.10 | 1,891,358 | +0.53(+1.16%) |
Oct 24, 2022 | 45.21 | 45.70 | 45.08 | 45.57 | 1,738,919 | +0.61(+1.35%) |
Oct 21, 2022 | 43.84 | 45.02 | 43.71 | 44.96 | 1,625,967 | +1.15(+2.62%) |
Oct 20, 2022 | 44.33 | 44.68 | 43.70 | 43.81 | 1,788,625 | -0.54(-1.22%) |
Oct 19, 2022 | 44.53 | 44.73 | 44.02 | 44.35 | 1,478,037 | -0.47(-1.05%) |
Oct 18, 2022 | 45.05 | 45.18 | 44.42 | 44.83 | 1,686,961 | +0.58(+1.31%) |
Oct 17, 2022 | 44.05 | 44.42 | 44.03 | 44.25 | 1,881,308 | +0.89(+2.04%) |
Oct 14, 2022 | 44.36 | 44.62 | 43.28 | 43.36 | 2,291,114 | -0.74(-1.68%) |
Oct 13, 2022 | 42.24 | 44.26 | 42.05 | 44.10 | 3,377,013 | +1.22(+2.85%) |
Oct 12, 2022 | 43.10 | 43.33 | 42.85 | 42.88 | 2,377,047 | -0.12(-0.27%) |
Oct 11, 2022 | 43.01 | 43.55 | 42.82 | 43.00 | 2,301,602 | -0.15(-0.36%) |
Oct 10, 2022 | 43.52 | 43.60 | 42.87 | 43.15 | 1,607,227 | -0.23(-0.53%) |
Oct 07, 2022 | 44.00 | 44.02 | 43.13 | 43.38 | 1,930,374 | -0.96(-2.17%) |
Oct 06, 2022 | 44.76 | 45.01 | 44.28 | 44.34 | 2,285,870 | -0.61(-1.35%) |
Oct 05, 2022 | 44.67 | 45.24 | 44.42 | 44.95 | 2,265,943 | -0.15(-0.34%) |
Oct 04, 2022 | 44.46 | 45.12 | 44.43 | 45.10 | 3,624,211 | +1.21(+2.76%) |
Oct 03, 2022 | 43.30 | 44.10 | 43.05 | 43.89 | 2,383,473 | +1.07(+2.50%) |
Sep 30, 2022 | 43.38 | 43.69 | 42.75 | 42.82 | 2,031,239 | -0.60(-1.37%) |
Sep 29, 2022 | 43.80 | 43.86 | 43.10 | 43.42 | 3,129,377 | -0.70(-1.59%) |
Sep 28, 2022 | 43.60 | 44.37 | 43.42 | 44.12 | 3,154,582 | +0.69(+1.60%) |
Sep 27, 2022 | 44.04 | 44.24 | 43.13 | 43.43 | 3,692,320 | -0.25(-0.57%) |
Sep 26, 2022 | 44.00 | 44.25 | 43.46 | 43.68 | 2,216,870 | -0.52(-1.17%) |
Sep 23, 2022 | 44.44 | 44.44 | 43.64 | 44.20 | 2,741,743 | -0.61(-1.37%) |
Sep 22, 2022 | 45.10 | 45.14 | 44.75 | 44.81 | 1,969,658 | -0.32(-0.70%) |
Sep 21, 2022 | 46.08 | 46.37 | 45.12 | 45.12 | 1,784,560 | -0.70(-1.52%) |
Sep 20, 2022 | 46.01 | 46.02 | 45.47 | 45.82 | 1,722,536 | -0.56(-1.22%) |
Sep 19, 2022 | 45.73 | 46.39 | 45.70 | 46.39 | 1,640,344 | +0.31(+0.66%) |
Sep 16, 2022 | 45.90 | 46.11 | 45.70 | 46.08 | 1,423,115 | -0.18(-0.39%) |
Sep 15, 2022 | 46.53 | 46.77 | 46.12 | 46.26 | 1,449,731 | -0.33(-0.72%) |
Sep 14, 2022 | 46.68 | 46.79 | 46.22 | 46.60 | 1,593,568 | +0.05(+0.10%) |
Sep 13, 2022 | 47.53 | 47.63 | 46.40 | 46.55 | 1,467,155 | -1.80(-3.72%) |
Sep 12, 2022 | 48.22 | 48.55 | 48.17 | 48.35 | 1,114,639 | +0.34(+0.72%) |
Sep 09, 2022 | 47.69 | 48.11 | 47.63 | 48.00 | 1,098,874 | +0.56(+1.19%) |
Sep 08, 2022 | 46.89 | 47.47 | 46.71 | 47.44 | 1,662,664 | +0.32(+0.67%) |
Sep 07, 2022 | 46.28 | 47.19 | 46.28 | 47.12 | 1,488,963 | +0.80(+1.73%) |
Sep 06, 2022 | 46.59 | 46.73 | 46.09 | 46.32 | 2,010,933 | -0.14(-0.31%) |
Sep 02, 2022 | 47.41 | 47.55 | 46.26 | 46.46 | 1,670,462 | -0.50(-1.06%) |
Sep 01, 2022 | 46.47 | 46.98 | 46.26 | 46.96 | 2,033,854 | +0.29(+0.61%) |
Aug 31, 2022 | 47.17 | 47.29 | 46.65 | 46.67 | 2,013,531 | -0.33(-0.71%) |
Aug 30, 2022 | 47.55 | 47.59 | 46.84 | 47.01 | 1,722,085 | -0.44(-0.93%) |
Aug 29, 2022 | 47.51 | 47.78 | 47.25 | 47.45 | 1,551,632 | -0.33(-0.70%) |
Aug 26, 2022 | 49.35 | 49.36 | 47.77 | 47.78 | 1,439,463 | -1.51(-3.06%) |
Aug 25, 2022 | 48.83 | 49.30 | 48.72 | 49.29 | 916,071 | +0.62(+1.28%) |
Aug 24, 2022 | 48.61 | 48.85 | 48.47 | 48.67 | 1,342,400 | +0.04(+0.08%) |
Aug 23, 2022 | 48.85 | 48.98 | 48.60 | 48.63 | 1,897,683 | -0.27(-0.55%) |
Aug 22, 2022 | 49.39 | 49.39 | 48.81 | 48.90 | 1,247,951 | -0.94(-1.88%) |
Aug 19, 2022 | 50.07 | 50.10 | 49.71 | 49.84 | 1,041,000 | -0.45(-0.89%) |
Aug 18, 2022 | 50.23 | 50.36 | 50.05 | 50.29 | 1,393,961 | +0.16(+0.32%) |
Aug 17, 2022 | 49.98 | 50.37 | 49.90 | 50.12 | 2,506,666 | -0.28(-0.55%) |
Aug 16, 2022 | 50.06 | 50.64 | 50.05 | 50.40 | 1,250,656 | +0.23(+0.46%) |
Aug 15, 2022 | 49.72 | 50.24 | 49.71 | 50.17 | 1,105,065 | +0.17(+0.34%) |
Aug 12, 2022 | 49.49 | 50.00 | 49.38 | 50.00 | 2,919,472 | +0.76(+1.53%) |
Aug 11, 2022 | 49.42 | 49.72 | 49.18 | 49.24 | 1,391,435 | +0.04(+0.08%) |
Aug 10, 2022 | 48.97 | 49.25 | 48.95 | 49.21 | 1,585,676 | +0.87(+1.80%) |
Aug 09, 2022 | 48.43 | 48.50 | 48.21 | 48.34 | 2,170,930 | -0.11(-0.24%) |
Aug 08, 2022 | 48.64 | 48.81 | 48.33 | 48.45 | 1,222,755 | +0.01(+0.02%) |
Aug 05, 2022 | 48.09 | 48.48 | 48.04 | 48.44 | 991,684 | +0.07(+0.14%) |
Aug 04, 2022 | 48.45 | 48.53 | 48.28 | 48.37 | 1,206,325 | -0.09(-0.18%) |
Aug 03, 2022 | 48.11 | 48.61 | 47.93 | 48.46 | 1,385,021 | +0.55(+1.16%) |
Aug 02, 2022 | 48.26 | 48.44 | 47.88 | 47.91 | 1,467,477 | -0.46(-0.95%) |
Aug 01, 2022 | 48.07 | 48.48 | 48.05 | 48.37 | 1,491,214 | -0.01(-0.02%) |
Jul 29, 2022 | 48.00 | 48.46 | 47.93 | 48.37 | 2,457,633 | +0.28(+0.58%) |
Jul 28, 2022 | 47.64 | 48.23 | 47.32 | 48.10 | 1,571,081 | +0.43(+0.90%) |
Jul 27, 2022 | 47.12 | 47.85 | 47.02 | 47.67 | 1,427,380 | +0.71(+1.51%) |
Jul 26, 2022 | 47.04 | 47.14 | 46.85 | 46.96 | 1,257,333 | -0.26(-0.55%) |
Jul 25, 2022 | 47.18 | 47.33 | 46.98 | 47.22 | 2,041,832 | +0.14(+0.30%) |
Jul 22, 2022 | 47.28 | 47.42 | 46.80 | 47.07 | 1,865,599 | -0.10(-0.20%) |
Jul 21, 2022 | 46.78 | 47.19 | 46.56 | 47.17 | 1,600,856 | +0.32(+0.69%) |
Jul 20, 2022 | 46.78 | 46.98 | 46.56 | 46.85 | 2,322,664 | +0.03(+0.06%) |
Jul 19, 2022 | 46.19 | 46.87 | 46.14 | 46.82 | 2,627,432 | +1.10(+2.40%) |
Jul 18, 2022 | 46.46 | 46.53 | 45.59 | 45.72 | 1,308,701 | -0.42(-0.91%) |
Jul 15, 2022 | 45.79 | 46.17 | 45.60 | 46.14 | 1,734,390 | +0.87(+1.92%) |
Jul 14, 2022 | 44.87 | 45.34 | 44.61 | 45.27 | 1,485,549 | -0.20(-0.44%) |
Jul 13, 2022 | 45.23 | 45.77 | 45.04 | 45.47 | 1,523,732 | -0.23(-0.50%) |
Jul 12, 2022 | 45.90 | 46.26 | 45.52 | 45.70 | 1,280,011 | -0.28(-0.60%) |
Jul 11, 2022 | 46.02 | 46.24 | 45.89 | 45.98 | 1,869,684 | -0.29(-0.62%) |
Jul 08, 2022 | 46.26 | 46.47 | 46.05 | 46.26 | 1,336,400 | -0.05(-0.10%) |
Jul 07, 2022 | 46.12 | 46.42 | 46.05 | 46.31 | 1,992,304 | +0.45(+0.98%) |
Jul 06, 2022 | 45.75 | 46.17 | 45.54 | 45.86 | 1,573,342 | +0.15(+0.33%) |
Jul 05, 2022 | 45.34 | 45.72 | 44.82 | 45.71 | 1,475,311 | -0.23(-0.50%) |
Jul 01, 2022 | 45.43 | 46.03 | 45.12 | 45.94 | 1,292,840 | +0.40(+0.88%) |
Jun 30, 2022 | 45.19 | 45.82 | 44.91 | 45.54 | 1,377,853 | -0.11(-0.23%) |
Jun 29, 2022 | 45.73 | 45.82 | 45.46 | 45.64 | 1,203,317 | -0.03(-0.06%) |
Jun 28, 2022 | 46.62 | 46.91 | 45.65 | 45.67 | 1,482,689 | -0.70(-1.50%) |
Jun 27, 2022 | 46.51 | 46.62 | 46.23 | 46.37 | 1,953,226 | -0.08(-0.16%) |
Jun 24, 2022 | 45.47 | 46.44 | 45.47 | 46.44 | 1,703,976 | +1.27(+2.81%) |
Jun 23, 2022 | 45.00 | 45.22 | 44.64 | 45.17 | 1,662,494 | +0.35(+0.79%) |
Jun 22, 2022 | 44.31 | 45.21 | 44.31 | 44.82 | 2,077,204 | +0.05(+0.11%) |
Jun 21, 2022 | 44.42 | 44.92 | 44.39 | 44.77 | 1,934,554 | +0.96(+2.18%) |
Jun 17, 2022 | 43.84 | 44.23 | 43.51 | 43.82 | 3,011,373 | -0.06(-0.13%) |
Jun 16, 2022 | 44.11 | 44.20 | 43.56 | 43.87 | 2,629,575 | -1.10(-2.44%) |
Jun 15, 2022 | 44.98 | 45.53 | 44.34 | 44.97 | 2,670,496 | +0.38(+0.86%) |
Jun 14, 2022 | 45.04 | 45.23 | 44.25 | 44.59 | 2,484,616 | -0.31(-0.68%) |
Jun 13, 2022 | 45.32 | 45.53 | 44.70 | 44.90 | 3,350,893 | -1.32(-2.85%) |
Jun 10, 2022 | 46.60 | 46.72 | 46.20 | 46.21 | 2,684,097 | -1.14(-2.40%) |
Jun 09, 2022 | 48.15 | 48.40 | 47.34 | 47.35 | 1,417,211 | -0.96(-1.99%) |
Jun 08, 2022 | 48.75 | 48.83 | 48.23 | 48.31 | 1,627,509 | -0.67(-1.36%) |
Jun 07, 2022 | 48.22 | 49.03 | 48.19 | 48.98 | 1,245,162 | +0.43(+0.88%) |
Jun 06, 2022 | 48.86 | 49.07 | 48.45 | 48.55 | 1,346,800 | +0.09(+0.18%) |
Jun 03, 2022 | 48.61 | 48.77 | 48.40 | 48.47 | 1,392,855 | -0.52(-1.07%) |
Jun 02, 2022 | 48.40 | 48.99 | 47.91 | 48.99 | 1,433,076 | +0.60(+1.24%) |