Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 46.09 | 46.21 | 45.81 | 46.05 | 9,219 | +0.26(+0.57%) |
May 05, 2023 | 45.07 | 45.95 | 45.07 | 45.79 | 17,981 | +0.94(+2.10%) |
May 04, 2023 | 44.98 | 45.08 | 44.75 | 44.85 | 25,742 | +0.13(+0.29%) |
May 03, 2023 | 44.59 | 45.18 | 44.59 | 44.72 | 18,399 | +0.04(+0.10%) |
May 02, 2023 | 45.27 | 45.27 | 44.44 | 44.68 | 11,459 | -0.92(-2.02%) |
May 01, 2023 | 45.84 | 45.92 | 45.40 | 45.60 | 8,068 | -0.38(-0.82%) |
Apr 28, 2023 | 45.63 | 45.98 | 45.31 | 45.98 | 6,589 | +0.03(+0.08%) |
Apr 27, 2023 | 45.26 | 46.00 | 45.26 | 45.94 | 11,850 | +1.05(+2.34%) |
Apr 26, 2023 | 45.85 | 45.85 | 44.40 | 44.89 | 22,904 | -1.31(-2.84%) |
Apr 25, 2023 | 46.40 | 46.48 | 46.05 | 46.20 | 18,369 | -0.84(-1.78%) |
Apr 24, 2023 | 46.98 | 47.14 | 46.69 | 47.04 | 14,691 | +0.08(+0.17%) |
Apr 21, 2023 | 46.93 | 47.11 | 46.62 | 46.96 | 9,084 | +0.05(+0.11%) |
Apr 20, 2023 | 47.07 | 47.23 | 46.71 | 46.91 | 11,412 | -0.55(-1.15%) |
Apr 19, 2023 | 47.60 | 47.75 | 47.46 | 47.46 | 12,304 | -0.76(-1.58%) |
Apr 18, 2023 | 48.27 | 48.40 | 48.00 | 48.22 | 18,102 | +0.04(+0.08%) |
Apr 17, 2023 | 47.38 | 48.29 | 47.38 | 48.18 | 17,867 | +0.87(+1.84%) |
Apr 14, 2023 | 47.62 | 47.62 | 46.94 | 47.31 | 4,277 | -0.24(-0.51%) |
Apr 13, 2023 | 47.17 | 47.73 | 47.17 | 47.55 | 7,751 | +0.54(+1.15%) |
Apr 12, 2023 | 47.76 | 47.76 | 46.94 | 47.01 | 10,166 | -0.34(-0.71%) |
Apr 11, 2023 | 46.95 | 47.46 | 46.95 | 47.35 | 31,008 | +0.48(+1.03%) |
Apr 10, 2023 | 46.15 | 46.87 | 46.15 | 46.86 | 8,113 | +0.35(+0.76%) |
Apr 06, 2023 | 46.32 | 46.59 | 46.14 | 46.51 | 11,240 | +0.02(+0.04%) |
Apr 05, 2023 | 47.17 | 47.17 | 46.22 | 46.49 | 15,612 | -0.95(-2.01%) |
Apr 04, 2023 | 47.85 | 47.87 | 47.25 | 47.45 | 126,670 | -0.65(-1.35%) |
Apr 03, 2023 | 48.51 | 48.51 | 47.87 | 48.10 | 6,826 | -0.38(-0.77%) |
Mar 31, 2023 | 48.19 | 48.59 | 48.04 | 48.47 | 14,863 | +0.65(+1.35%) |
Mar 30, 2023 | 47.84 | 48.21 | 47.74 | 47.83 | 7,822 | +0.75(+1.59%) |
Mar 29, 2023 | 46.54 | 47.15 | 46.41 | 47.08 | 23,939 | +0.90(+1.94%) |
Mar 28, 2023 | 46.25 | 46.35 | 46.02 | 46.18 | 12,680 | -0.10(-0.21%) |
Mar 27, 2023 | 46.48 | 46.48 | 45.95 | 46.28 | 9,078 | +0.11(+0.25%) |
Mar 24, 2023 | 46.33 | 46.33 | 45.73 | 46.17 | 4,280 | -0.46(-0.99%) |
Mar 23, 2023 | 46.77 | 47.59 | 46.35 | 46.63 | 7,079 | +0.24(+0.52%) |
Mar 22, 2023 | 47.09 | 47.32 | 46.38 | 46.39 | 8,746 | -0.81(-1.71%) |
Mar 21, 2023 | 46.77 | 47.21 | 46.77 | 47.20 | 4,985 | +1.25(+2.73%) |
Mar 20, 2023 | 45.41 | 46.24 | 45.28 | 45.94 | 8,455 | +0.61(+1.34%) |
Mar 17, 2023 | 46.13 | 46.13 | 44.96 | 45.33 | 8,456 | -0.98(-2.12%) |
Mar 16, 2023 | 46.01 | 46.33 | 45.52 | 46.31 | 9,763 | +0.16(+0.34%) |
Mar 15, 2023 | 46.34 | 46.34 | 45.64 | 46.16 | 12,971 | -1.34(-2.82%) |
Mar 14, 2023 | 47.52 | 48.02 | 47.21 | 47.50 | 15,415 | +0.45(+0.97%) |
Mar 13, 2023 | 46.59 | 47.47 | 46.23 | 47.04 | 13,158 | -0.07(-0.14%) |
Mar 10, 2023 | 47.92 | 48.09 | 46.93 | 47.11 | 12,152 | -0.76(-1.59%) |
Mar 09, 2023 | 48.57 | 48.99 | 47.86 | 47.87 | 12,292 | -0.96(-1.97%) |
Mar 08, 2023 | 48.71 | 48.83 | 48.42 | 48.83 | 29,763 | -0.00(-0.00%) |
Mar 07, 2023 | 49.67 | 49.67 | 48.81 | 48.83 | 14,368 | -1.03(-2.06%) |
Mar 06, 2023 | 49.87 | 50.19 | 49.86 | 49.86 | 13,249 | +0.18(+0.36%) |
Mar 03, 2023 | 48.96 | 49.89 | 48.95 | 49.68 | 6,191 | +0.94(+1.93%) |
Mar 02, 2023 | 48.67 | 48.74 | 48.13 | 48.74 | 9,171 | -0.09(-0.18%) |
Mar 01, 2023 | 48.91 | 49.06 | 48.61 | 48.83 | 10,893 | +0.14(+0.29%) |
Feb 28, 2023 | 48.48 | 48.94 | 48.36 | 48.69 | 15,007 | -0.01(-0.03%) |
Feb 27, 2023 | 48.46 | 48.91 | 48.46 | 48.70 | 8,678 | +0.69(+1.43%) |
Feb 24, 2023 | 48.17 | 48.17 | 47.81 | 48.01 | 6,396 | -0.97(-1.97%) |
Feb 23, 2023 | 49.38 | 49.38 | 48.56 | 48.98 | 10,535 | +0.22(+0.46%) |
Feb 22, 2023 | 49.08 | 49.08 | 48.57 | 48.76 | 15,624 | -0.21(-0.43%) |
Feb 21, 2023 | 49.49 | 49.71 | 48.91 | 48.97 | 47,569 | -1.00(-2.01%) |
Feb 17, 2023 | 49.93 | 50.03 | 49.60 | 49.97 | 15,265 | -0.34(-0.67%) |
Feb 16, 2023 | 50.71 | 51.13 | 50.24 | 50.31 | 10,228 | -1.02(-2.00%) |
Feb 15, 2023 | 50.42 | 51.33 | 50.33 | 51.33 | 7,499 | +0.41(+0.81%) |
Feb 14, 2023 | 50.47 | 50.94 | 49.91 | 50.92 | 8,360 | +0.15(+0.30%) |
Feb 13, 2023 | 50.34 | 50.96 | 50.08 | 50.77 | 6,532 | +0.44(+0.87%) |
Feb 10, 2023 | 50.41 | 50.43 | 50.02 | 50.33 | 11,496 | -0.57(-1.11%) |
Feb 09, 2023 | 51.77 | 52.05 | 50.63 | 50.90 | 7,710 | -0.38(-0.75%) |
Feb 08, 2023 | 51.51 | 51.86 | 51.11 | 51.28 | 7,987 | -0.38(-0.74%) |
Feb 07, 2023 | 51.44 | 51.66 | 50.87 | 51.66 | 9,111 | +0.17(+0.34%) |
Feb 06, 2023 | 51.42 | 51.74 | 51.28 | 51.49 | 21,388 | -0.42(-0.80%) |
Feb 03, 2023 | 52.26 | 52.76 | 51.77 | 51.91 | 43,898 | -1.16(-2.19%) |
Feb 02, 2023 | 53.30 | 53.71 | 52.79 | 53.07 | 7,250 | +0.10(+0.19%) |
Feb 01, 2023 | 52.09 | 53.17 | 51.71 | 52.97 | 16,775 | +1.06(+2.05%) |
Jan 31, 2023 | 51.08 | 52.02 | 51.02 | 51.90 | 17,274 | +0.82(+1.61%) |
Jan 30, 2023 | 51.65 | 51.65 | 51.08 | 51.08 | 8,299 | -0.97(-1.86%) |
Jan 27, 2023 | 50.91 | 52.56 | 50.85 | 52.05 | 18,736 | +0.71(+1.39%) |
Jan 26, 2023 | 51.53 | 51.53 | 50.61 | 51.34 | 34,261 | +0.65(+1.28%) |
Jan 25, 2023 | 50.32 | 50.81 | 49.90 | 50.69 | 11,728 | +0.04(+0.08%) |
Jan 24, 2023 | 50.70 | 50.93 | 48.44 | 50.65 | 20,368 | -0.37(-0.73%) |
Jan 23, 2023 | 49.88 | 51.31 | 49.80 | 51.02 | 25,320 | +1.20(+2.41%) |
Jan 20, 2023 | 49.21 | 49.82 | 49.06 | 49.82 | 6,729 | +0.67(+1.36%) |
Jan 19, 2023 | 50.15 | 50.15 | 48.83 | 49.15 | 13,303 | -1.26(-2.49%) |
Jan 18, 2023 | 51.15 | 51.38 | 50.29 | 50.41 | 20,085 | -0.29(-0.56%) |
Jan 17, 2023 | 50.68 | 50.96 | 50.63 | 50.70 | 19,507 | -0.02(-0.04%) |
Jan 13, 2023 | 50.34 | 50.78 | 50.08 | 50.72 | 18,700 | +0.04(+0.08%) |
Jan 12, 2023 | 49.88 | 50.68 | 49.31 | 50.67 | 11,931 | +0.89(+1.79%) |
Jan 11, 2023 | 48.81 | 49.78 | 48.80 | 49.78 | 6,801 | +1.06(+2.18%) |
Jan 10, 2023 | 48.24 | 48.75 | 47.91 | 48.72 | 15,921 | +0.59(+1.22%) |
Jan 09, 2023 | 48.24 | 48.99 | 48.12 | 48.13 | 21,597 | +0.36(+0.75%) |
Jan 06, 2023 | 47.08 | 47.86 | 46.58 | 47.77 | 12,062 | +0.85(+1.81%) |
Jan 05, 2023 | 47.26 | 47.28 | 46.90 | 46.93 | 7,899 | -0.85(-1.77%) |
Jan 04, 2023 | 47.19 | 47.80 | 47.19 | 47.77 | 45,249 | +0.96(+2.04%) |
Jan 03, 2023 | 47.62 | 47.82 | 46.65 | 46.82 | 31,064 | -0.29(-0.61%) |
Dec 30, 2022 | 46.98 | 47.26 | 46.70 | 47.10 | 22,006 | -0.17(-0.35%) |
Dec 29, 2022 | 46.81 | 47.50 | 46.79 | 47.27 | 22,047 | +0.94(+2.02%) |
Dec 28, 2022 | 46.77 | 47.01 | 46.22 | 46.33 | 22,896 | -0.49(-1.05%) |
Dec 27, 2022 | 47.45 | 47.57 | 46.83 | 46.83 | 9,969 | -0.60(-1.27%) |
Dec 23, 2022 | 47.81 | 47.81 | 46.83 | 47.43 | 28,883 | -0.47(-0.99%) |
Dec 22, 2022 | 48.52 | 48.52 | 47.15 | 47.90 | 10,261 | -0.67(-1.38%) |
Dec 21, 2022 | 48.13 | 49.00 | 47.90 | 48.57 | 39,079 | +0.60(+1.25%) |
Dec 20, 2022 | 47.84 | 48.51 | 47.72 | 47.97 | 24,846 | -0.39(-0.82%) |
Dec 19, 2022 | 49.00 | 49.05 | 48.15 | 48.36 | 22,271 | -0.56(-1.14%) |
Dec 16, 2022 | 49.39 | 49.62 | 48.76 | 48.92 | 26,796 | -0.89(-1.80%) |
Dec 15, 2022 | 50.30 | 50.48 | 49.62 | 49.82 | 14,712 | -0.85(-1.68%) |
Dec 14, 2022 | 50.57 | 51.12 | 50.21 | 50.67 | 14,535 | +0.25(+0.50%) |
Dec 13, 2022 | 51.46 | 51.53 | 50.16 | 50.42 | 33,498 | +0.40(+0.81%) |
Dec 12, 2022 | 49.94 | 50.11 | 49.74 | 50.01 | 14,350 | -0.11(-0.22%) |
Dec 09, 2022 | 50.49 | 50.73 | 50.12 | 50.12 | 9,590 | -0.25(-0.49%) |
Dec 08, 2022 | 50.22 | 50.66 | 50.15 | 50.37 | 13,954 | +0.41(+0.82%) |
Dec 07, 2022 | 49.83 | 50.22 | 49.54 | 49.96 | 61,027 | -0.22(-0.44%) |
Dec 06, 2022 | 51.20 | 51.20 | 49.99 | 50.18 | 14,490 | -0.76(-1.49%) |
Dec 05, 2022 | 51.96 | 51.96 | 50.66 | 50.94 | 13,603 | -0.94(-1.80%) |
Dec 02, 2022 | 50.95 | 51.97 | 50.95 | 51.88 | 20,081 | +1.04(+2.05%) |
Dec 01, 2022 | 51.67 | 51.77 | 50.13 | 50.83 | 47,544 | -0.59(-1.15%) |
Nov 30, 2022 | 49.77 | 51.54 | 49.77 | 51.42 | 20,035 | +2.22(+4.51%) |
Nov 29, 2022 | 49.33 | 49.82 | 49.08 | 49.21 | 12,840 | -0.11(-0.22%) |
Nov 28, 2022 | 49.99 | 50.25 | 49.15 | 49.31 | 19,390 | -0.83(-1.66%) |
Nov 25, 2022 | 50.23 | 50.33 | 49.89 | 50.15 | 4,401 | -0.03(-0.05%) |
Nov 23, 2022 | 49.33 | 50.17 | 49.33 | 50.17 | 12,553 | +0.81(+1.64%) |
Nov 22, 2022 | 49.08 | 49.37 | 48.90 | 49.36 | 17,682 | +0.28(+0.57%) |
Nov 21, 2022 | 49.23 | 49.28 | 48.83 | 49.08 | 15,432 | -0.74(-1.49%) |
Nov 18, 2022 | 50.18 | 50.18 | 49.37 | 49.83 | 12,905 | -0.09(-0.18%) |
Nov 17, 2022 | 49.47 | 50.10 | 49.06 | 49.92 | 46,804 | -0.23(-0.46%) |
Nov 16, 2022 | 50.77 | 50.79 | 50.01 | 50.15 | 118,128 | -0.81(-1.60%) |
Nov 15, 2022 | 51.24 | 51.56 | 50.75 | 50.96 | 40,827 | +0.82(+1.63%) |
Nov 14, 2022 | 50.60 | 50.73 | 49.81 | 50.14 | 102,713 | -0.87(-1.70%) |
Nov 11, 2022 | 50.34 | 51.25 | 50.34 | 51.01 | 10,190 | +0.90(+1.79%) |
Nov 10, 2022 | 48.68 | 50.13 | 48.68 | 50.11 | 7,379 | +3.53(+7.57%) |
Nov 09, 2022 | 47.34 | 47.64 | 46.59 | 46.59 | 6,427 | -1.50(-3.11%) |
Nov 08, 2022 | 47.60 | 48.30 | 47.30 | 48.08 | 26,371 | +0.92(+1.94%) |
Nov 07, 2022 | 47.92 | 47.92 | 46.96 | 47.17 | 12,867 | -0.32(-0.66%) |
Nov 04, 2022 | 47.89 | 47.89 | 46.85 | 47.48 | 15,291 | +0.85(+1.82%) |
Nov 03, 2022 | 45.94 | 46.96 | 45.94 | 46.63 | 51,694 | +0.25(+0.53%) |
Nov 02, 2022 | 47.11 | 46.37 | 46.39 | 32,329 | -0.62(-1.32%) | |
Nov 01, 2022 | 47.83 | 48.06 | 46.97 | 47.01 | 58,824 | +0.05(+0.10%) |
Oct 31, 2022 | 46.70 | 47.08 | 46.67 | 46.96 | 22,389 | -0.12(-0.25%) |
Oct 28, 2022 | 46.97 | 47.26 | 46.52 | 47.08 | 10,105 | -0.20(-0.42%) |
Oct 27, 2022 | 47.29 | 47.76 | 47.09 | 47.28 | 16,511 | -0.24(-0.50%) |
Oct 26, 2022 | 46.87 | 48.09 | 46.87 | 47.51 | 12,552 | +1.24(+2.68%) |
Oct 25, 2022 | 44.85 | 46.39 | 44.85 | 46.27 | 21,230 | +1.59(+3.55%) |
Oct 24, 2022 | 44.99 | 44.99 | 44.11 | 44.68 | 24,878 | -0.76(-1.67%) |
Oct 21, 2022 | 44.39 | 45.48 | 44.34 | 45.44 | 8,530 | +0.75(+1.68%) |
Oct 20, 2022 | 44.84 | 45.37 | 44.43 | 44.69 | 9,329 | -0.25(-0.56%) |
Oct 19, 2022 | 45.79 | 45.79 | 44.80 | 44.94 | 12,775 | -1.39(-2.99%) |
Oct 18, 2022 | 47.00 | 47.00 | 45.96 | 46.33 | 12,292 | +0.66(+1.44%) |
Oct 17, 2022 | 45.35 | 46.04 | 45.35 | 45.67 | 14,424 | +1.18(+2.65%) |
Oct 14, 2022 | 46.08 | 46.30 | 44.49 | 44.49 | 8,698 | -1.39(-3.02%) |
Oct 13, 2022 | 44.24 | 46.00 | 44.22 | 45.88 | 20,544 | +0.59(+1.31%) |
Oct 12, 2022 | 45.64 | 45.64 | 45.03 | 45.29 | 15,301 | -0.28(-0.61%) |
Oct 11, 2022 | 45.74 | 46.06 | 45.24 | 45.56 | 17,461 | -0.38(-0.83%) |
Oct 10, 2022 | 46.31 | 46.31 | 45.54 | 45.94 | 10,873 | -0.41(-0.89%) |
Oct 07, 2022 | 47.30 | 47.30 | 46.28 | 46.35 | 5,572 | -1.34(-2.82%) |
Oct 06, 2022 | 48.77 | 48.77 | 47.70 | 47.70 | 5,764 | -1.23(-2.52%) |
Oct 05, 2022 | 49.79 | 49.79 | 48.44 | 48.93 | 12,685 | -1.55(-3.06%) |
Oct 04, 2022 | 50.05 | 50.92 | 50.05 | 50.48 | 25,484 | +1.71(+3.52%) |
Oct 03, 2022 | 48.16 | 48.95 | 47.57 | 48.76 | 27,018 | +0.74(+1.54%) |
Sep 30, 2022 | 47.85 | 48.75 | 47.74 | 48.02 | 11,270 | +0.09(+0.18%) |
Sep 29, 2022 | 49.45 | 49.45 | 47.66 | 47.94 | 10,021 | -1.88(-3.78%) |
Sep 28, 2022 | 48.99 | 50.05 | 48.99 | 49.82 | 14,091 | +0.43(+0.88%) |
Sep 27, 2022 | 49.95 | 50.11 | 49.03 | 49.38 | 10,408 | -0.02(-0.04%) |
Sep 26, 2022 | 49.61 | 50.44 | 49.29 | 49.40 | 13,960 | -0.59(-1.18%) |
Sep 23, 2022 | 50.31 | 50.41 | 49.57 | 49.99 | 19,572 | -1.29(-2.52%) |
Sep 22, 2022 | 52.44 | 52.44 | 51.11 | 51.29 | 9,848 | -1.25(-2.37%) |
Sep 21, 2022 | 53.57 | 53.93 | 52.48 | 52.53 | 7,160 | -1.13(-2.10%) |
Sep 20, 2022 | 54.23 | 54.23 | 53.40 | 53.66 | 5,085 | -1.01(-1.84%) |
Sep 19, 2022 | 53.94 | 54.89 | 53.94 | 54.67 | 35,676 | +0.35(+0.65%) |
Sep 16, 2022 | 54.65 | 54.65 | 54.10 | 54.31 | 11,527 | -0.63(-1.15%) |
Sep 15, 2022 | 55.43 | 55.90 | 54.74 | 54.95 | 18,529 | -1.08(-1.93%) |
Sep 14, 2022 | 55.62 | 56.11 | 55.19 | 56.03 | 10,721 | +0.23(+0.41%) |
Sep 13, 2022 | 55.70 | 56.30 | 55.70 | 55.80 | 18,384 | -1.27(-2.22%) |
Sep 12, 2022 | 56.64 | 57.17 | 56.54 | 57.06 | 9,380 | +0.99(+1.77%) |
Sep 09, 2022 | 55.76 | 56.28 | 55.76 | 56.07 | 12,346 | +0.78(+1.40%) |
Sep 08, 2022 | 54.49 | 55.39 | 54.46 | 55.30 | 17,797 | +0.20(+0.36%) |
Sep 07, 2022 | 54.23 | 55.10 | 54.00 | 55.10 | 18,506 | +1.71(+3.20%) |
Sep 06, 2022 | 53.50 | 53.77 | 53.20 | 53.39 | 20,903 | +0.23(+0.43%) |
Sep 02, 2022 | 54.29 | 54.38 | 53.15 | 53.16 | 15,645 | -0.88(-1.62%) |
Sep 01, 2022 | 54.61 | 54.61 | 53.23 | 54.04 | 19,377 | -1.15(-2.08%) |
Aug 31, 2022 | 55.45 | 55.52 | 55.05 | 55.19 | 6,046 | +0.08(+0.14%) |
Aug 30, 2022 | 56.07 | 56.07 | 54.83 | 55.11 | 6,704 | -0.60(-1.08%) |
Aug 29, 2022 | 55.59 | 55.97 | 55.49 | 55.71 | 81,824 | -0.22(-0.39%) |
Aug 26, 2022 | 57.63 | 57.63 | 55.85 | 55.93 | 18,731 | -1.21(-2.11%) |
Aug 25, 2022 | 56.82 | 57.23 | 56.35 | 57.13 | 6,972 | +0.74(+1.31%) |
Aug 24, 2022 | 55.70 | 56.73 | 55.70 | 56.39 | 14,325 | +0.38(+0.68%) |
Aug 23, 2022 | 55.98 | 56.30 | 55.68 | 56.01 | 19,399 | -0.03(-0.05%) |
Aug 22, 2022 | 56.23 | 56.26 | 55.98 | 56.04 | 9,538 | -0.85(-1.50%) |
Aug 19, 2022 | 57.68 | 57.68 | 56.70 | 56.90 | 9,635 | -1.37(-2.34%) |
Aug 18, 2022 | 58.35 | 58.40 | 58.11 | 58.26 | 5,305 | -0.14(-0.24%) |
Aug 17, 2022 | 58.59 | 58.68 | 58.04 | 58.40 | 11,520 | -0.57(-0.97%) |
Aug 16, 2022 | 59.24 | 59.24 | 58.64 | 58.97 | 10,740 | -0.48(-0.81%) |
Aug 15, 2022 | 59.21 | 59.62 | 58.93 | 59.45 | 12,259 | +0.09(+0.15%) |
Aug 12, 2022 | 58.76 | 59.41 | 58.58 | 59.36 | 9,591 | +0.37(+0.63%) |
Aug 11, 2022 | 59.64 | 59.82 | 58.97 | 58.99 | 7,943 | -0.13(-0.22%) |
Aug 10, 2022 | 58.68 | 59.14 | 58.26 | 59.12 | 10,933 | +1.83(+3.19%) |
Aug 09, 2022 | 57.59 | 57.59 | 57.12 | 57.29 | 12,826 | -0.36(-0.63%) |
Aug 08, 2022 | 58.56 | 58.90 | 57.65 | 57.65 | 14,764 | -0.21(-0.36%) |
Aug 05, 2022 | 57.70 | 57.98 | 57.37 | 57.86 | 7,798 | +0.01(+0.02%) |
Aug 04, 2022 | 57.32 | 58.10 | 57.32 | 57.85 | 13,547 | +0.85(+1.50%) |
Aug 03, 2022 | 57.54 | 57.54 | 56.57 | 57.00 | 9,283 | -0.57(-0.99%) |
Aug 02, 2022 | 57.09 | 58.26 | 57.08 | 57.57 | 22,790 | +0.00(+0.00%) |
Aug 01, 2022 | 57.57 | 58.17 | 57.21 | 57.57 | 58,087 | -0.34(-0.59%) |
Jul 29, 2022 | 56.67 | 57.96 | 56.64 | 57.91 | 8,565 | +1.21(+2.13%) |
Jul 28, 2022 | 56.16 | 56.91 | 56.16 | 56.70 | 13,039 | +1.87(+3.41%) |
Jul 27, 2022 | 53.71 | 54.91 | 53.62 | 54.83 | 36,593 | +1.74(+3.27%) |
Jul 26, 2022 | 53.62 | 53.72 | 53.00 | 53.10 | 14,606 | -0.67(-1.25%) |
Jul 25, 2022 | 53.57 | 53.84 | 53.31 | 53.77 | 15,050 | +0.35(+0.65%) |
Jul 22, 2022 | 54.26 | 54.32 | 53.21 | 53.42 | 6,374 | -0.36(-0.68%) |
Jul 21, 2022 | 53.26 | 53.79 | 53.20 | 53.78 | 12,367 | +0.34(+0.64%) |
Jul 20, 2022 | 53.24 | 53.91 | 53.20 | 53.44 | 15,369 | +0.15(+0.28%) |
Jul 19, 2022 | 53.16 | 53.40 | 52.92 | 53.29 | 16,697 | +0.58(+1.11%) |
Jul 18, 2022 | 52.75 | 53.55 | 52.53 | 52.71 | 37,503 | +0.79(+1.52%) |
Jul 15, 2022 | 50.96 | 51.96 | 50.96 | 51.92 | 9,221 | -0.22(-0.41%) |
Jul 14, 2022 | 51.82 | 52.20 | 51.32 | 52.13 | 32,148 | -0.28(-0.53%) |
Jul 13, 2022 | 51.53 | 52.86 | 51.53 | 52.41 | 59,044 | +0.08(+0.15%) |
Jul 12, 2022 | 52.66 | 52.95 | 52.09 | 52.33 | 15,754 | -0.36(-0.69%) |
Jul 11, 2022 | 53.74 | 53.74 | 52.63 | 52.69 | 16,880 | -1.63(-3.00%) |
Jul 08, 2022 | 53.79 | 54.45 | 53.56 | 54.32 | 7,069 | +0.28(+0.52%) |
Jul 07, 2022 | 52.88 | 54.23 | 52.88 | 54.04 | 14,219 | +1.92(+3.68%) |
Jul 06, 2022 | 52.41 | 52.45 | 51.70 | 52.12 | 8,464 | -0.47(-0.89%) |
Jul 05, 2022 | 51.86 | 52.59 | 51.32 | 52.59 | 18,996 | -0.28(-0.52%) |
Jul 01, 2022 | 52.58 | 52.92 | 52.30 | 52.87 | 17,165 | +0.14(+0.26%) |
Jun 30, 2022 | 52.25 | 53.16 | 51.72 | 52.73 | 24,564 | +0.12(+0.22%) |
Jun 29, 2022 | 52.37 | 52.75 | 52.25 | 52.62 | 26,126 | -1.03(-1.92%) |
Jun 28, 2022 | 54.85 | 55.19 | 53.50 | 53.65 | 20,456 | -0.90(-1.66%) |
Jun 27, 2022 | 54.82 | 54.95 | 54.53 | 54.55 | 9,479 | -0.14(-0.25%) |
Jun 24, 2022 | 54.24 | 54.80 | 54.09 | 54.69 | 12,634 | +1.06(+1.98%) |
Jun 23, 2022 | 53.26 | 53.72 | 52.78 | 53.63 | 14,940 | +0.59(+1.11%) |
Jun 22, 2022 | 52.73 | 53.43 | 52.66 | 53.04 | 408,295 | -0.27(-0.50%) |
Jun 21, 2022 | 52.82 | 53.78 | 52.82 | 53.30 | 28,107 | +1.46(+2.81%) |
Jun 17, 2022 | 51.09 | 52.14 | 50.95 | 51.85 | 28,408 | +1.29(+2.55%) |
Jun 16, 2022 | 51.22 | 51.41 | 50.36 | 50.56 | 18,190 | -2.07(-3.93%) |
Jun 15, 2022 | 51.64 | 52.86 | 51.62 | 52.63 | 17,001 | +1.33(+2.60%) |
Jun 14, 2022 | 51.26 | 51.78 | 51.01 | 51.30 | 20,443 | +0.20(+0.40%) |
Jun 13, 2022 | 52.38 | 52.38 | 50.94 | 51.09 | 16,135 | -2.86(-5.30%) |
Jun 10, 2022 | 54.49 | 54.49 | 53.73 | 53.95 | 15,379 | -1.01(-1.84%) |
Jun 09, 2022 | 55.71 | 55.98 | 54.93 | 54.96 | 24,064 | -1.29(-2.29%) |
Jun 08, 2022 | 56.60 | 56.72 | 56.10 | 56.25 | 16,218 | -0.41(-0.72%) |
Jun 07, 2022 | 55.86 | 56.66 | 55.66 | 56.66 | 15,647 | +0.42(+0.75%) |
Jun 06, 2022 | 56.45 | 56.79 | 56.09 | 56.24 | 11,739 | +0.94(+1.69%) |
Jun 03, 2022 | 55.46 | 55.84 | 55.02 | 55.30 | 14,594 | -0.84(-1.49%) |
Jun 02, 2022 | 54.76 | 56.14 | 54.61 | 56.14 | 148,679 | +1.70(+3.12%) |