Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 48.80 | 48.85 | 48.80 | 48.85 | 307 | -0.49(-0.98%) |
May 30, 2023 | 49.59 | 49.59 | 49.32 | 49.34 | 697 | -0.33(-0.65%) |
May 26, 2023 | 49.73 | 49.73 | 49.60 | 49.66 | 3,921 | +0.49(+1.00%) |
May 25, 2023 | 49.17 | 49.17 | 49.17 | 49.17 | 73 | -0.35(-0.71%) |
May 24, 2023 | 49.54 | 49.68 | 49.52 | 49.52 | 1,828 | -0.64(-1.27%) |
May 23, 2023 | 50.49 | 50.49 | 50.16 | 50.16 | 616 | -0.60(-1.19%) |
May 22, 2023 | 50.95 | 50.95 | 50.77 | 50.77 | 109 | +0.09(+0.18%) |
May 19, 2023 | 50.68 | 50.68 | 50.68 | 50.68 | 0 | +0.24(+0.48%) |
May 18, 2023 | 50.20 | 50.43 | 50.20 | 50.43 | 999 | -0.09(-0.17%) |
May 17, 2023 | 50.49 | 50.60 | 50.49 | 50.52 | 779 | -0.27(-0.53%) |
May 16, 2023 | 50.47 | 50.79 | 50.47 | 50.79 | 4,175 | -0.07(-0.14%) |
May 15, 2023 | 50.78 | 50.97 | 50.78 | 50.86 | 613 | +0.26(+0.51%) |
May 12, 2023 | 50.48 | 50.60 | 50.48 | 50.60 | 1,071 | -0.15(-0.29%) |
May 11, 2023 | 50.74 | 50.75 | 50.61 | 50.75 | 685 | -0.26(-0.52%) |
May 10, 2023 | 51.21 | 51.21 | 51.01 | 51.01 | 477 | -0.22(-0.43%) |
May 09, 2023 | 51.02 | 51.23 | 51.02 | 51.23 | 1,775 | -0.05(-0.10%) |
May 08, 2023 | 51.20 | 51.40 | 51.20 | 51.29 | 412 | +0.12(+0.23%) |
May 05, 2023 | 50.93 | 51.16 | 50.93 | 51.16 | 556 | +0.55(+1.08%) |
May 04, 2023 | 50.66 | 50.68 | 50.42 | 50.62 | 1,098 | -0.09(-0.17%) |
May 03, 2023 | 50.76 | 50.76 | 50.71 | 50.71 | 381 | +0.30(+0.59%) |
May 02, 2023 | 50.63 | 50.63 | 50.41 | 50.41 | 1,044 | -0.78(-1.52%) |
May 01, 2023 | 50.99 | 52.35 | 50.97 | 51.19 | 7,767 | +0.18(+0.36%) |
Apr 28, 2023 | 50.70 | 51.13 | 50.70 | 51.01 | 1,549 | +0.08(+0.15%) |
Apr 27, 2023 | 50.93 | 50.93 | 50.93 | 50.93 | 75 | +0.34(+0.67%) |
Apr 26, 2023 | 50.75 | 50.75 | 50.59 | 50.59 | 589 | +0.07(+0.15%) |
Apr 25, 2023 | 50.75 | 50.75 | 50.52 | 50.52 | 3,502 | -0.48(-0.94%) |
Apr 24, 2023 | 50.79 | 51.00 | 50.79 | 51.00 | 729 | +0.12(+0.23%) |
Apr 21, 2023 | 50.88 | 50.88 | 50.88 | 50.88 | 100 | +0.28(+0.55%) |
Apr 20, 2023 | 48.13 | 50.61 | 48.13 | 50.61 | 452 | +0.11(+0.21%) |
Apr 19, 2023 | 50.59 | 50.63 | 50.50 | 50.50 | 423 | -0.34(-0.67%) |
Apr 18, 2023 | 50.71 | 51.01 | 50.63 | 50.84 | 3,141 | +0.48(+0.94%) |
Apr 17, 2023 | 50.23 | 50.36 | 50.23 | 50.36 | 445 | -0.08(-0.15%) |
Apr 14, 2023 | 50.58 | 50.58 | 50.37 | 50.44 | 2,101 | -0.26(-0.51%) |
Apr 13, 2023 | 50.65 | 53.76 | 50.28 | 50.70 | 23,923 | +0.61(+1.22%) |
Apr 12, 2023 | 50.20 | 50.29 | 50.08 | 50.09 | 1,824 | +0.28(+0.57%) |
Apr 11, 2023 | 49.86 | 50.84 | 49.81 | 49.81 | 1,607 | +0.23(+0.46%) |
Apr 10, 2023 | 49.40 | 49.68 | 49.40 | 49.58 | 598 | -0.17(-0.33%) |
Apr 06, 2023 | 49.44 | 49.75 | 49.44 | 49.75 | 359 | +0.31(+0.62%) |
Apr 05, 2023 | 49.50 | 49.50 | 49.44 | 49.44 | 2,154 | -0.18(-0.36%) |
Apr 04, 2023 | 49.62 | 49.62 | 49.62 | 49.62 | 424 | +0.15(+0.30%) |
Apr 03, 2023 | 49.26 | 49.47 | 49.26 | 49.47 | 278 | +0.36(+0.74%) |
Mar 31, 2023 | 49.11 | 49.11 | 49.11 | 49.11 | 100 | +0.07(+0.15%) |
Mar 30, 2023 | 49.02 | 49.06 | 49.02 | 49.03 | 576 | +0.48(+0.99%) |
Mar 29, 2023 | 48.43 | 48.55 | 48.42 | 48.55 | 616 | +0.48(+1.00%) |
Mar 28, 2023 | 48.07 | 48.07 | 48.07 | 48.07 | 35 | +0.08(+0.17%) |
Mar 27, 2023 | 47.94 | 48.07 | 47.94 | 47.99 | 596 | +0.39(+0.83%) |
Mar 24, 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 100 | -0.25(-0.53%) |
Mar 23, 2023 | 48.27 | 48.27 | 47.85 | 47.85 | 746 | +0.07(+0.14%) |
Mar 22, 2023 | 47.78 | 47.78 | 47.78 | 47.78 | 79 | -0.02(-0.04%) |
Mar 21, 2023 | 47.87 | 47.87 | 47.62 | 47.80 | 904 | +0.54(+1.15%) |
Mar 20, 2023 | 46.94 | 47.42 | 46.94 | 47.26 | 1,152 | +0.67(+1.44%) |
Mar 17, 2023 | 46.44 | 46.59 | 46.44 | 46.59 | 170 | -0.44(-0.94%) |
Mar 16, 2023 | 46.75 | 47.03 | 46.75 | 47.03 | 192 | +0.63(+1.36%) |
Mar 15, 2023 | 46.19 | 47.24 | 46.19 | 46.40 | 3,194 | -1.02(-2.16%) |
Mar 14, 2023 | 47.23 | 47.42 | 47.23 | 47.42 | 461 | +0.40(+0.86%) |
Mar 13, 2023 | 47.14 | 47.14 | 47.02 | 47.02 | 120 | -0.12(-0.26%) |
Mar 10, 2023 | 47.07 | 47.18 | 47.07 | 47.14 | 2,578 | -0.30(-0.63%) |
Mar 09, 2023 | 47.64 | 47.67 | 47.37 | 47.44 | 3,111 | -0.26(-0.55%) |
Mar 08, 2023 | 47.69 | 47.83 | 47.69 | 47.70 | 837 | +0.17(+0.35%) |
Mar 07, 2023 | 47.52 | 47.64 | 47.48 | 47.53 | 1,784 | -0.85(-1.75%) |
Mar 06, 2023 | 48.49 | 48.55 | 48.27 | 48.38 | 3,004 | -0.00(-0.01%) |
Mar 03, 2023 | 48.22 | 48.42 | 48.22 | 48.38 | 443 | +0.52(+1.09%) |
Mar 02, 2023 | 47.56 | 48.92 | 47.53 | 47.86 | 3,373 | -0.01(-0.03%) |
Mar 01, 2023 | 48.09 | 48.99 | 47.88 | 47.88 | 759 | +0.20(+0.41%) |
Feb 28, 2023 | 47.68 | 47.68 | 47.68 | 47.68 | 91 | -0.38(-0.78%) |
Feb 27, 2023 | 48.12 | 48.17 | 48.05 | 48.05 | 775 | +0.51(+1.08%) |
Feb 24, 2023 | 47.57 | 47.67 | 47.54 | 47.54 | 1,607 | -0.63(-1.30%) |
Feb 23, 2023 | 48.06 | 48.17 | 48.06 | 48.17 | 1,243 | +0.17(+0.36%) |
Feb 22, 2023 | 48.18 | 48.18 | 47.98 | 48.00 | 596 | -0.25(-0.52%) |
Feb 21, 2023 | 48.42 | 49.59 | 48.23 | 48.24 | 7,390 | -0.39(-0.80%) |
Feb 17, 2023 | 48.50 | 48.64 | 48.50 | 48.64 | 443 | +0.17(+0.34%) |
Feb 16, 2023 | 48.57 | 48.75 | 48.47 | 48.47 | 974 | -0.19(-0.40%) |
Feb 15, 2023 | 48.63 | 48.76 | 48.49 | 48.66 | 1,019 | -0.27(-0.56%) |
Feb 14, 2023 | 48.89 | 48.94 | 48.82 | 48.94 | 1,263 | +0.07(+0.15%) |
Feb 13, 2023 | 48.70 | 48.87 | 48.70 | 48.87 | 629 | +0.46(+0.96%) |
Feb 10, 2023 | 48.40 | 48.40 | 48.40 | 48.40 | 119 | -0.10(-0.21%) |
Feb 09, 2023 | 48.81 | 48.81 | 48.51 | 48.51 | 1,386 | +0.11(+0.22%) |
Feb 08, 2023 | 48.45 | 48.45 | 48.40 | 48.40 | 2,087 | -0.27(-0.55%) |
Feb 07, 2023 | 48.67 | 48.67 | 48.67 | 48.67 | 5 | +0.36(+0.74%) |
Feb 06, 2023 | 48.31 | 48.31 | 48.31 | 48.31 | 11 | -0.46(-0.94%) |
Feb 03, 2023 | 48.88 | 48.88 | 48.77 | 48.77 | 420 | -0.56(-1.13%) |
Feb 02, 2023 | 49.28 | 49.50 | 49.28 | 49.32 | 400 | -0.06(-0.12%) |
Feb 01, 2023 | 48.83 | 49.38 | 48.83 | 49.38 | 992 | +0.55(+1.14%) |
Jan 31, 2023 | 48.66 | 48.83 | 48.62 | 48.83 | 766 | +0.03(+0.06%) |
Jan 30, 2023 | 49.00 | 49.00 | 48.80 | 48.80 | 256 | -2.42(-4.72%) |
Jan 27, 2023 | 51.22 | 51.22 | 51.22 | 51.22 | 100 | +2.24(+4.57%) |
Jan 26, 2023 | 48.59 | 48.98 | 48.59 | 48.98 | 5,473 | +0.04(+0.08%) |
Jan 25, 2023 | 48.89 | 48.94 | 48.78 | 48.94 | 6,377 | +0.22(+0.46%) |
Jan 24, 2023 | 48.55 | 48.72 | 48.55 | 48.72 | 1,684 | +0.06(+0.11%) |
Jan 23, 2023 | 48.52 | 48.67 | 48.52 | 48.66 | 1,208 | +0.08(+0.17%) |
Jan 20, 2023 | 48.32 | 48.58 | 48.21 | 48.58 | 1,030 | +0.31(+0.63%) |
Jan 19, 2023 | 48.34 | 48.34 | 48.27 | 48.27 | 256 | -0.02(-0.04%) |
Jan 18, 2023 | 48.30 | 48.30 | 48.30 | 48.30 | 5 | -0.06(-0.13%) |
Jan 17, 2023 | 48.36 | 48.41 | 48.36 | 48.36 | 301 | +0.04(+0.08%) |
Jan 13, 2023 | 48.07 | 48.32 | 47.20 | 48.32 | 2,450 | +0.31(+0.66%) |
Jan 12, 2023 | 48.04 | 48.17 | 46.94 | 48.01 | 4,207 | +0.60(+1.27%) |
Jan 11, 2023 | 47.18 | 47.52 | 47.18 | 47.40 | 2,093 | +0.34(+0.73%) |
Jan 10, 2023 | 47.01 | 47.20 | 47.01 | 47.06 | 1,772 | -0.10(-0.22%) |
Jan 09, 2023 | 47.59 | 47.59 | 47.16 | 47.16 | 2,462 | +0.29(+0.61%) |
Jan 06, 2023 | 46.34 | 46.88 | 46.27 | 46.88 | 9,833 | +1.11(+2.42%) |
Jan 05, 2023 | 45.91 | 45.96 | 45.77 | 45.77 | 490 | -0.62(-1.35%) |
Jan 04, 2023 | 46.50 | 47.24 | 46.39 | 46.39 | 2,646 | +0.75(+1.65%) |
Jan 03, 2023 | 45.64 | 45.64 | 45.64 | 45.64 | 47 | +0.08(+0.18%) |
Dec 30, 2022 | 45.56 | 45.62 | 45.56 | 45.56 | 1,243 | -0.47(-1.02%) |
Dec 29, 2022 | 45.85 | 46.03 | 45.80 | 46.03 | 608 | +0.69(+1.52%) |
Dec 28, 2022 | 45.34 | 45.34 | 45.34 | 45.34 | 95 | -0.43(-0.93%) |
Dec 27, 2022 | 41.16 | 45.77 | 41.16 | 45.77 | 601 | +0.04(+0.08%) |
Dec 23, 2022 | 45.44 | 45.73 | 45.44 | 45.73 | 173 | +0.25(+0.54%) |
Dec 22, 2022 | 45.25 | 45.49 | 45.25 | 45.48 | 3,883 | -0.27(-0.59%) |
Dec 21, 2022 | 45.83 | 45.87 | 45.75 | 45.75 | 1,068 | +0.44(+0.97%) |
Dec 20, 2022 | 45.33 | 45.36 | 45.27 | 45.32 | 2,228 | +0.24(+0.53%) |
Dec 19, 2022 | 45.10 | 45.10 | 45.08 | 45.08 | 476 | -0.08(-0.18%) |
Dec 16, 2022 | 45.03 | 45.16 | 45.03 | 45.16 | 288 | -0.22(-0.49%) |
Dec 15, 2022 | 45.90 | 45.90 | 45.38 | 45.38 | 12,165 | -1.25(-2.68%) |
Dec 14, 2022 | 46.54 | 46.63 | 46.54 | 46.63 | 537 | +0.05(+0.10%) |
Dec 13, 2022 | 46.73 | 46.88 | 46.58 | 46.58 | 1,468 | +0.64(+1.40%) |
Dec 12, 2022 | 45.91 | 45.95 | 45.86 | 45.94 | 934 | +0.11(+0.24%) |
Dec 09, 2022 | 46.08 | 46.26 | 45.83 | 45.83 | 6,012 | -0.24(-0.52%) |
Dec 08, 2022 | 45.63 | 46.07 | 45.63 | 46.07 | 2,942 | +0.48(+1.05%) |
Dec 07, 2022 | 45.66 | 45.72 | 45.07 | 45.59 | 817 | -0.13(-0.28%) |
Dec 06, 2022 | 45.72 | 45.72 | 45.72 | 45.72 | 85 | -0.06(-0.13%) |
Dec 05, 2022 | 46.28 | 46.28 | 45.78 | 45.78 | 2,106 | -0.84(-1.80%) |
Dec 02, 2022 | 46.31 | 46.62 | 46.31 | 46.62 | 174 | +0.02(+0.05%) |
Dec 01, 2022 | 46.59 | 46.60 | 46.34 | 46.60 | 498 | +0.51(+1.10%) |
Nov 30, 2022 | 45.30 | 46.09 | 45.28 | 46.09 | 332 | +0.94(+2.07%) |
Nov 29, 2022 | 45.37 | 45.37 | 45.15 | 45.15 | 1,162 | -0.15(-0.33%) |
Nov 28, 2022 | 45.50 | 45.60 | 45.28 | 45.30 | 2,122 | -0.50(-1.10%) |
Nov 25, 2022 | 45.80 | 45.80 | 45.80 | 45.80 | 100 | +0.29(+0.65%) |
Nov 23, 2022 | 45.28 | 45.51 | 45.28 | 45.51 | 853 | +0.49(+1.08%) |
Nov 22, 2022 | 44.81 | 45.03 | 44.81 | 45.03 | 623 | +0.53(+1.19%) |
Nov 21, 2022 | 44.48 | 44.50 | 44.48 | 44.50 | 970 | -0.37(-0.82%) |
Nov 18, 2022 | 44.79 | 44.86 | 44.72 | 44.86 | 497 | +0.24(+0.53%) |
Nov 17, 2022 | 44.45 | 44.63 | 44.45 | 44.63 | 413 | +0.07(+0.16%) |
Nov 16, 2022 | 44.71 | 44.72 | 44.56 | 44.56 | 493 | -0.33(-0.73%) |
Nov 15, 2022 | 44.74 | 44.88 | 44.74 | 44.88 | 516 | +0.31(+0.69%) |
Nov 14, 2022 | 44.72 | 44.88 | 44.58 | 44.58 | 1,658 | -0.43(-0.95%) |
Nov 11, 2022 | 45.00 | 45.00 | 45.00 | 45.00 | 100 | +0.41(+0.91%) |
Nov 10, 2022 | 43.85 | 44.60 | 43.85 | 44.60 | 2,077 | +2.31(+5.46%) |
Nov 09, 2022 | 42.53 | 42.53 | 42.29 | 42.29 | 478 | -0.59(-1.37%) |
Nov 08, 2022 | 42.87 | 42.87 | 42.87 | 42.87 | 54 | +0.48(+1.12%) |
Nov 07, 2022 | 42.47 | 42.47 | 42.36 | 42.40 | 785 | +0.16(+0.37%) |
Nov 04, 2022 | 41.74 | 42.40 | 41.74 | 42.24 | 1,768 | +1.48(+3.64%) |
Nov 03, 2022 | 40.82 | 40.82 | 40.76 | 40.76 | 250 | -0.53(-1.29%) |
Nov 02, 2022 | 41.29 | 41.29 | 41.29 | 41.29 | 43 | -0.47(-1.13%) |
Nov 01, 2022 | 41.75 | 42.02 | 41.74 | 41.76 | 9,679 | +0.18(+0.43%) |
Oct 31, 2022 | 41.66 | 41.71 | 41.58 | 41.58 | 552 | -0.21(-0.50%) |
Oct 28, 2022 | 41.79 | 41.79 | 41.79 | 41.79 | 100 | +0.12(+0.29%) |
Oct 27, 2022 | 41.85 | 41.85 | 41.67 | 41.67 | 299 | -0.21(-0.51%) |
Oct 26, 2022 | 41.91 | 41.91 | 41.88 | 41.88 | 470 | +0.31(+0.75%) |
Oct 25, 2022 | 40.76 | 41.57 | 40.76 | 41.57 | 15,585 | +1.14(+2.83%) |
Oct 24, 2022 | 40.56 | 40.56 | 39.58 | 40.43 | 7,041 | -0.30(-0.73%) |
Oct 21, 2022 | 39.75 | 40.73 | 39.75 | 40.73 | 1,055 | +0.72(+1.80%) |
Oct 20, 2022 | 40.38 | 40.38 | 40.01 | 40.01 | 1,327 | -0.03(-0.09%) |
Oct 19, 2022 | 40.30 | 40.30 | 40.04 | 40.04 | 270 | -0.49(-1.20%) |
Oct 18, 2022 | 40.49 | 40.63 | 40.41 | 40.53 | 1,338 | +0.26(+0.64%) |
Oct 17, 2022 | 40.27 | 40.27 | 40.27 | 40.27 | 155 | +0.78(+1.97%) |
Oct 14, 2022 | 40.02 | 40.02 | 39.49 | 39.49 | 1,268 | -0.23(-0.58%) |
Oct 13, 2022 | 39.71 | 39.97 | 39.71 | 39.72 | 2,466 | +0.46(+1.16%) |
Oct 12, 2022 | 39.25 | 39.39 | 39.25 | 39.26 | 748 | -0.11(-0.28%) |
Oct 11, 2022 | 39.63 | 39.75 | 39.38 | 39.38 | 2,737 | -0.42(-1.05%) |
Oct 10, 2022 | 39.79 | 39.90 | 39.66 | 39.79 | 2,954 | -0.21(-0.51%) |
Oct 07, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 100 | -0.63(-1.55%) |
Oct 06, 2022 | 40.79 | 40.79 | 40.62 | 40.63 | 1,801 | -0.70(-1.70%) |
Oct 05, 2022 | 41.35 | 41.51 | 41.08 | 41.33 | 1,454 | -0.70(-1.66%) |
Oct 04, 2022 | 41.31 | 42.03 | 41.31 | 42.03 | 1,745 | +1.70(+4.22%) |
Oct 03, 2022 | 40.33 | 40.33 | 40.33 | 40.33 | 30 | +0.60(+1.50%) |
Sep 30, 2022 | 39.92 | 39.92 | 39.73 | 39.73 | 1,141 | -0.14(-0.36%) |
Sep 29, 2022 | 39.69 | 39.87 | 39.65 | 39.87 | 920 | -0.51(-1.26%) |
Sep 28, 2022 | 40.24 | 40.41 | 40.22 | 40.38 | 3,168 | +1.00(+2.54%) |
Sep 27, 2022 | 39.79 | 39.79 | 39.38 | 39.38 | 1,181 | -0.43(-1.09%) |
Sep 26, 2022 | 40.15 | 40.15 | 39.82 | 39.82 | 365 | -0.60(-1.48%) |
Sep 23, 2022 | 40.96 | 40.96 | 40.28 | 40.42 | 2,135 | -1.28(-3.08%) |
Sep 22, 2022 | 41.51 | 41.70 | 41.51 | 41.70 | 185 | +0.02(+0.04%) |
Sep 21, 2022 | 41.68 | 41.68 | 41.68 | 41.68 | 10 | -0.76(-1.80%) |
Sep 20, 2022 | 42.56 | 42.56 | 42.45 | 42.45 | 165 | -0.52(-1.20%) |
Sep 19, 2022 | 42.57 | 42.96 | 42.57 | 42.96 | 1,135 | -0.13(-0.30%) |
Sep 16, 2022 | 42.81 | 43.09 | 42.81 | 43.09 | 109,075 | +0.21(+0.49%) |
Sep 15, 2022 | 42.90 | 42.90 | 42.88 | 42.88 | 1,221 | -0.26(-0.60%) |
Sep 14, 2022 | 43.14 | 43.14 | 43.14 | 43.14 | 166 | -0.12(-0.28%) |
Sep 13, 2022 | 43.26 | 43.26 | 43.26 | 43.26 | 3 | -1.34(-3.00%) |
Sep 12, 2022 | 44.37 | 44.78 | 44.37 | 44.60 | 1,474 | +0.64(+1.47%) |
Sep 09, 2022 | 43.69 | 44.07 | 43.08 | 43.95 | 2,675 | +0.87(+2.02%) |
Sep 08, 2022 | 42.79 | 43.09 | 42.79 | 43.08 | 975 | -0.12(-0.27%) |
Sep 07, 2022 | 43.00 | 43.20 | 43.00 | 43.20 | 295 | +0.48(+1.13%) |
Sep 06, 2022 | 42.78 | 42.84 | 41.88 | 42.72 | 2,348 | -0.20(-0.47%) |
Sep 02, 2022 | 42.92 | 42.92 | 42.92 | 42.92 | 0 | -0.34(-0.79%) |
Sep 01, 2022 | 43.30 | 43.30 | 43.08 | 43.26 | 545 | -0.42(-0.97%) |
Aug 31, 2022 | 43.81 | 43.81 | 43.68 | 43.68 | 227 | -0.19(-0.44%) |
Aug 30, 2022 | 43.88 | 43.88 | 43.88 | 43.88 | 73 | -0.16(-0.36%) |
Aug 29, 2022 | 44.03 | 44.03 | 44.03 | 44.03 | 71 | -0.18(-0.41%) |
Aug 26, 2022 | 44.21 | 44.21 | 44.21 | 44.21 | 100 | -1.05(-2.33%) |
Aug 25, 2022 | 44.94 | 45.27 | 44.94 | 45.27 | 221 | +0.45(+1.01%) |
Aug 24, 2022 | 44.81 | 44.81 | 44.81 | 44.81 | 13 | -0.02(-0.04%) |
Aug 23, 2022 | 44.83 | 44.83 | 44.83 | 44.83 | 6 | -0.08(-0.18%) |
Aug 22, 2022 | 44.92 | 44.92 | 44.87 | 44.91 | 384 | -0.57(-1.26%) |
Aug 19, 2022 | 45.49 | 45.52 | 45.49 | 45.49 | 298 | -0.53(-1.16%) |
Aug 18, 2022 | 46.06 | 46.06 | 46.02 | 46.02 | 397 | -0.27(-0.58%) |
Aug 17, 2022 | 46.42 | 46.46 | 46.29 | 46.29 | 1,951 | -0.26(-0.55%) |
Aug 16, 2022 | 46.55 | 46.55 | 46.55 | 46.55 | 38 | +0.08(+0.17%) |
Aug 15, 2022 | 46.44 | 46.51 | 46.44 | 46.47 | 1,020 | -0.29(-0.61%) |
Aug 12, 2022 | 46.64 | 46.76 | 46.64 | 46.76 | 117 | +0.18(+0.38%) |
Aug 11, 2022 | 46.72 | 46.72 | 46.58 | 46.58 | 383 | -0.17(-0.36%) |
Aug 10, 2022 | 46.61 | 46.89 | 46.61 | 46.75 | 1,108 | +0.96(+2.09%) |
Aug 09, 2022 | 45.74 | 45.79 | 45.74 | 45.79 | 100 | -0.22(-0.48%) |
Aug 08, 2022 | 46.07 | 46.07 | 46.01 | 46.01 | 175 | +0.29(+0.63%) |
Aug 05, 2022 | 45.56 | 45.73 | 45.56 | 45.73 | 1,351 | -0.55(-1.19%) |
Aug 04, 2022 | 46.02 | 46.28 | 45.63 | 46.28 | 1,449 | +0.20(+0.43%) |
Aug 03, 2022 | 45.81 | 46.08 | 45.51 | 46.08 | 949 | +0.08(+0.17%) |
Aug 02, 2022 | 46.12 | 46.12 | 45.99 | 46.00 | 430 | -0.65(-1.40%) |
Aug 01, 2022 | 46.54 | 46.66 | 46.54 | 46.66 | 437 | -0.08(-0.17%) |
Jul 29, 2022 | 46.73 | 46.73 | 46.73 | 46.73 | 0 | +0.42(+0.90%) |
Jul 28, 2022 | 46.15 | 46.32 | 46.15 | 46.32 | 303 | +0.21(+0.46%) |
Jul 27, 2022 | 46.11 | 46.11 | 46.11 | 46.11 | 0 | +0.73(+1.61%) |
Jul 26, 2022 | 45.29 | 45.38 | 45.29 | 45.38 | 102 | -0.44(-0.96%) |
Jul 25, 2022 | 45.82 | 45.82 | 45.82 | 45.82 | 15 | +0.34(+0.75%) |
Jul 22, 2022 | 45.48 | 45.48 | 45.48 | 45.48 | 100 | -0.00(-0.00%) |
Jul 21, 2022 | 45.27 | 45.48 | 45.27 | 45.48 | 527 | +0.33(+0.72%) |
Jul 20, 2022 | 45.15 | 45.15 | 45.15 | 45.15 | 57 | -0.15(-0.33%) |
Jul 19, 2022 | 45.06 | 45.30 | 45.06 | 45.30 | 503 | +0.82(+1.85%) |
Jul 18, 2022 | 44.49 | 44.58 | 44.48 | 44.48 | 1,092 | +0.21(+0.47%) |
Jul 15, 2022 | 44.06 | 44.27 | 44.06 | 44.27 | 4,230 | +0.61(+1.39%) |
Jul 14, 2022 | 43.66 | 43.66 | 43.66 | 43.66 | 139 | -0.60(-1.34%) |
Jul 13, 2022 | 44.06 | 44.46 | 44.00 | 44.26 | 2,188 | -0.27(-0.60%) |
Jul 12, 2022 | 44.30 | 44.63 | 44.30 | 44.53 | 483 | +0.26(+0.58%) |
Jul 11, 2022 | 44.31 | 44.57 | 44.27 | 44.27 | 11,543 | -0.71(-1.57%) |
Jul 08, 2022 | 45.08 | 45.08 | 44.92 | 44.98 | 2,897 | +0.07(+0.16%) |
Jul 07, 2022 | 44.77 | 44.90 | 44.77 | 44.90 | 733 | +0.54(+1.21%) |
Jul 06, 2022 | 44.25 | 44.37 | 44.25 | 44.37 | 223 | +0.02(+0.05%) |
Jul 05, 2022 | 43.90 | 44.35 | 43.90 | 44.35 | 291 | -0.89(-1.97%) |
Jul 01, 2022 | 44.79 | 45.24 | 44.79 | 45.24 | 437 | +0.13(+0.29%) |
Jun 30, 2022 | 44.47 | 45.11 | 44.47 | 45.11 | 695 | -0.11(-0.24%) |
Jun 29, 2022 | 45.22 | 45.22 | 45.22 | 45.22 | 0 | -0.14(-0.31%) |
Jun 28, 2022 | 45.84 | 46.00 | 45.21 | 45.36 | 2,429 | -0.24(-0.53%) |
Jun 27, 2022 | 45.71 | 45.82 | 45.60 | 45.60 | 638 | -0.13(-0.29%) |
Jun 24, 2022 | 45.25 | 45.74 | 45.25 | 45.74 | 1,022 | +1.20(+2.70%) |
Jun 23, 2022 | 44.44 | 44.53 | 44.44 | 44.53 | 473 | -0.11(-0.25%) |
Jun 22, 2022 | 44.57 | 44.64 | 44.57 | 44.64 | 12,241 | +0.03(+0.07%) |
Jun 21, 2022 | 44.77 | 44.77 | 44.61 | 44.61 | 953 | +0.24(+0.55%) |
Jun 17, 2022 | 44.38 | 44.38 | 44.37 | 44.37 | 602 | +0.04(+0.09%) |
Jun 16, 2022 | 44.33 | 44.33 | 44.33 | 44.33 | 51 | -0.84(-1.87%) |
Jun 15, 2022 | 44.74 | 45.18 | 44.21 | 45.18 | 7,361 | +0.78(+1.77%) |
Jun 14, 2022 | 44.78 | 44.78 | 44.32 | 44.39 | 2,161 | -0.58(-1.28%) |
Jun 13, 2022 | 44.97 | 44.97 | 44.97 | 44.97 | 8 | -1.17(-2.54%) |
Jun 10, 2022 | 46.56 | 46.56 | 46.01 | 46.14 | 1,737 | -0.92(-1.96%) |
Jun 09, 2022 | 47.53 | 47.53 | 47.06 | 47.06 | 280 | -0.73(-1.54%) |
Jun 08, 2022 | 48.11 | 48.11 | 47.80 | 47.80 | 420 | -0.76(-1.56%) |
Jun 07, 2022 | 48.14 | 48.56 | 48.07 | 48.56 | 7,731 | +0.11(+0.22%) |
Jun 06, 2022 | 48.44 | 48.58 | 48.44 | 48.45 | 924 | +0.00(+0.01%) |
Jun 03, 2022 | 48.43 | 48.46 | 48.43 | 48.44 | 875 | -0.49(-1.01%) |
Jun 02, 2022 | 48.49 | 48.94 | 48.49 | 48.94 | 1,126 | +0.77(+1.59%) |