Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 51.50 | 51.50 | 50.08 | 50.11 | 146,193 | -1.58(-3.06%) |
May 30, 2023 | 52.08 | 52.42 | 51.40 | 51.69 | 77,044 | -0.53(-1.01%) |
May 26, 2023 | 51.58 | 52.43 | 51.58 | 52.22 | 87,043 | +0.51(+0.99%) |
May 25, 2023 | 52.12 | 52.41 | 51.44 | 51.71 | 114,709 | -0.71(-1.35%) |
May 24, 2023 | 53.03 | 53.03 | 52.20 | 52.42 | 117,536 | -1.01(-1.89%) |
May 23, 2023 | 53.62 | 54.40 | 53.19 | 53.43 | 102,843 | -0.54(-1.00%) |
May 22, 2023 | 53.26 | 54.04 | 53.19 | 53.97 | 105,368 | +0.70(+1.31%) |
May 19, 2023 | 54.20 | 54.26 | 52.96 | 53.27 | 210,378 | -0.87(-1.61%) |
May 18, 2023 | 53.66 | 54.25 | 53.43 | 54.14 | 89,702 | +0.29(+0.54%) |
May 17, 2023 | 53.22 | 54.15 | 52.99 | 53.85 | 122,034 | +1.22(+2.32%) |
May 16, 2023 | 52.79 | 53.14 | 51.92 | 52.63 | 88,616 | -0.47(-0.89%) |
May 15, 2023 | 51.86 | 53.22 | 51.37 | 53.10 | 127,853 | +1.42(+2.75%) |
May 12, 2023 | 52.51 | 52.87 | 51.38 | 51.68 | 114,857 | -0.75(-1.43%) |
May 11, 2023 | 52.04 | 52.48 | 51.62 | 52.43 | 100,642 | -0.14(-0.27%) |
May 10, 2023 | 52.93 | 52.97 | 52.16 | 52.57 | 114,478 | +0.27(+0.52%) |
May 09, 2023 | 52.58 | 52.83 | 52.23 | 52.30 | 129,972 | -0.22(-0.42%) |
May 08, 2023 | 53.13 | 53.13 | 51.85 | 52.52 | 96,269 | -0.61(-1.15%) |
May 05, 2023 | 52.38 | 53.28 | 52.10 | 53.13 | 127,460 | +1.39(+2.69%) |
May 04, 2023 | 53.32 | 53.32 | 50.92 | 51.74 | 91,367 | -2.10(-3.90%) |
May 03, 2023 | 53.76 | 54.43 | 53.48 | 53.84 | 161,083 | +0.09(+0.17%) |
May 02, 2023 | 53.74 | 54.08 | 52.53 | 53.75 | 116,376 | -0.04(-0.07%) |
May 01, 2023 | 52.59 | 54.20 | 52.59 | 53.79 | 192,342 | +1.01(+1.91%) |
Apr 28, 2023 | 52.05 | 52.91 | 52.05 | 52.78 | 133,867 | +0.51(+0.98%) |
Apr 27, 2023 | 51.55 | 52.36 | 51.38 | 52.27 | 126,764 | +0.91(+1.77%) |
Apr 26, 2023 | 52.32 | 52.64 | 51.23 | 51.36 | 132,253 | -1.35(-2.56%) |
Apr 25, 2023 | 53.41 | 53.62 | 52.60 | 52.71 | 131,039 | -1.17(-2.17%) |
Apr 24, 2023 | 54.22 | 54.53 | 53.88 | 53.88 | 103,448 | -0.37(-0.68%) |
Apr 21, 2023 | 54.72 | 54.80 | 53.99 | 54.25 | 140,205 | -0.23(-0.42%) |
Apr 20, 2023 | 54.43 | 54.85 | 53.83 | 54.48 | 131,542 | -0.05(-0.09%) |
Apr 19, 2023 | 54.48 | 54.79 | 54.33 | 54.53 | 115,445 | -0.02(-0.04%) |
Apr 18, 2023 | 54.55 | 55.19 | 54.20 | 54.55 | 96,226 | +0.22(+0.40%) |
Apr 17, 2023 | 54.46 | 54.75 | 53.96 | 54.33 | 80,050 | +0.20(+0.37%) |
Apr 14, 2023 | 54.50 | 54.70 | 53.71 | 54.13 | 138,293 | -0.66(-1.20%) |
Apr 13, 2023 | 54.56 | 54.88 | 54.00 | 54.79 | 105,858 | +0.37(+0.68%) |
Apr 12, 2023 | 53.91 | 54.71 | 53.74 | 54.42 | 124,254 | +0.85(+1.59%) |
Apr 11, 2023 | 53.64 | 54.22 | 53.32 | 53.57 | 213,044 | +0.14(+0.26%) |
Apr 10, 2023 | 53.00 | 53.79 | 53.00 | 53.43 | 268,572 | +0.11(+0.21%) |
Apr 06, 2023 | 53.22 | 53.50 | 52.58 | 53.32 | 149,057 | +0.30(+0.57%) |
Apr 05, 2023 | 52.98 | 53.28 | 52.43 | 53.02 | 202,380 | -0.30(-0.56%) |
Apr 04, 2023 | 55.11 | 55.11 | 53.02 | 53.32 | 204,288 | -1.88(-3.41%) |
Apr 03, 2023 | 54.64 | 55.27 | 54.42 | 55.20 | 266,900 | +0.65(+1.19%) |
Mar 31, 2023 | 54.79 | 55.26 | 54.23 | 54.55 | 270,597 | +0.07(+0.13%) |
Mar 30, 2023 | 54.80 | 54.90 | 54.01 | 54.48 | 169,200 | -0.27(-0.49%) |
Mar 29, 2023 | 55.27 | 55.27 | 54.19 | 54.75 | 279,928 | -0.16(-0.29%) |
Mar 28, 2023 | 54.25 | 55.06 | 53.84 | 54.91 | 178,881 | +0.36(+0.66%) |
Mar 27, 2023 | 55.09 | 55.18 | 54.30 | 54.55 | 190,805 | -0.10(-0.18%) |
Mar 24, 2023 | 53.19 | 54.69 | 52.84 | 54.65 | 309,353 | +0.81(+1.50%) |
Mar 23, 2023 | 55.50 | 55.51 | 53.40 | 53.84 | 259,427 | -1.42(-2.57%) |
Mar 22, 2023 | 53.54 | 56.86 | 52.54 | 55.26 | 456,481 | +2.64(+5.02%) |
Mar 21, 2023 | 52.93 | 53.25 | 52.38 | 52.62 | 272,002 | +0.76(+1.47%) |
Mar 20, 2023 | 51.43 | 52.88 | 51.43 | 51.86 | 220,352 | +1.22(+2.41%) |
Mar 17, 2023 | 51.83 | 51.83 | 50.31 | 50.64 | 892,644 | -1.64(-3.14%) |
Mar 16, 2023 | 49.92 | 52.50 | 49.74 | 52.28 | 288,463 | +1.53(+3.01%) |
Mar 15, 2023 | 51.28 | 52.01 | 49.06 | 50.75 | 359,526 | -2.11(-3.99%) |
Mar 14, 2023 | 53.29 | 53.73 | 52.27 | 52.86 | 168,187 | +1.05(+2.03%) |
Mar 13, 2023 | 51.37 | 52.10 | 50.73 | 51.81 | 215,080 | -0.77(-1.46%) |
Mar 10, 2023 | 53.68 | 53.71 | 51.98 | 52.58 | 203,616 | -1.37(-2.54%) |
Mar 09, 2023 | 54.80 | 55.59 | 53.82 | 53.95 | 223,681 | -0.72(-1.32%) |
Mar 08, 2023 | 54.77 | 54.90 | 53.96 | 54.67 | 178,036 | -0.01(-0.02%) |
Mar 07, 2023 | 55.08 | 55.45 | 54.59 | 54.68 | 237,324 | -0.26(-0.47%) |
Mar 06, 2023 | 56.60 | 56.60 | 54.63 | 54.94 | 206,906 | -1.66(-2.93%) |
Mar 03, 2023 | 56.41 | 56.71 | 55.70 | 56.60 | 138,859 | +0.53(+0.95%) |
Mar 02, 2023 | 54.90 | 56.34 | 54.80 | 56.07 | 180,112 | +0.88(+1.59%) |
Mar 01, 2023 | 54.30 | 55.24 | 53.76 | 55.19 | 139,758 | +0.80(+1.47%) |
Feb 28, 2023 | 54.87 | 54.91 | 54.08 | 54.39 | 218,118 | -0.52(-0.95%) |
Feb 27, 2023 | 55.14 | 55.50 | 54.77 | 54.91 | 116,029 | +0.20(+0.37%) |
Feb 24, 2023 | 54.34 | 54.71 | 53.95 | 54.71 | 156,838 | -0.29(-0.53%) |
Feb 23, 2023 | 54.08 | 55.04 | 53.93 | 55.00 | 199,427 | +1.06(+1.97%) |
Feb 22, 2023 | 53.32 | 54.83 | 53.23 | 53.94 | 213,932 | +0.50(+0.94%) |
Feb 21, 2023 | 54.25 | 54.33 | 53.00 | 53.44 | 171,762 | -0.98(-1.80%) |
Feb 17, 2023 | 54.54 | 54.97 | 53.81 | 54.42 | 263,944 | +0.01(+0.02%) |
Feb 16, 2023 | 53.88 | 54.62 | 53.65 | 54.41 | 174,389 | -0.33(-0.60%) |
Feb 15, 2023 | 53.46 | 54.76 | 52.92 | 54.74 | 339,362 | +1.09(+2.03%) |
Feb 14, 2023 | 51.92 | 53.86 | 51.62 | 53.65 | 267,327 | +1.44(+2.76%) |
Feb 13, 2023 | 51.39 | 52.36 | 51.11 | 52.21 | 126,031 | +0.80(+1.56%) |
Feb 10, 2023 | 50.62 | 51.55 | 50.16 | 51.41 | 129,785 | +0.65(+1.28%) |
Feb 09, 2023 | 52.24 | 52.47 | 50.76 | 50.76 | 122,663 | -1.17(-2.25%) |
Feb 08, 2023 | 51.73 | 52.13 | 51.59 | 51.93 | 107,584 | -0.31(-0.59%) |
Feb 07, 2023 | 51.47 | 52.40 | 51.14 | 52.24 | 177,233 | +0.75(+1.46%) |
Feb 06, 2023 | 51.67 | 52.16 | 50.85 | 51.49 | 132,919 | -0.45(-0.87%) |
Feb 03, 2023 | 51.88 | 52.84 | 51.88 | 51.94 | 237,153 | -0.16(-0.31%) |
Feb 02, 2023 | 52.13 | 52.74 | 51.67 | 52.10 | 235,699 | +0.07(+0.13%) |
Feb 01, 2023 | 51.50 | 52.40 | 51.05 | 52.03 | 178,690 | +0.59(+1.15%) |
Jan 31, 2023 | 50.14 | 51.44 | 50.09 | 51.44 | 220,857 | +1.53(+3.07%) |
Jan 30, 2023 | 49.94 | 50.53 | 49.73 | 49.91 | 202,262 | -0.29(-0.58%) |
Jan 27, 2023 | 50.46 | 50.91 | 49.72 | 50.20 | 192,539 | -0.29(-0.57%) |
Jan 26, 2023 | 49.60 | 50.52 | 49.27 | 50.49 | 236,585 | +1.02(+2.06%) |
Jan 25, 2023 | 47.73 | 49.49 | 47.68 | 49.47 | 151,201 | +1.32(+2.74%) |
Jan 24, 2023 | 48.32 | 48.39 | 47.87 | 48.15 | 143,014 | -0.10(-0.21%) |
Jan 23, 2023 | 48.12 | 48.33 | 47.84 | 48.25 | 216,566 | +0.05(+0.10%) |
Jan 20, 2023 | 48.38 | 48.45 | 47.65 | 48.20 | 234,672 | +0.16(+0.33%) |
Jan 19, 2023 | 48.06 | 48.44 | 47.00 | 48.04 | 278,308 | -0.51(-1.05%) |
Jan 18, 2023 | 49.41 | 50.13 | 48.55 | 48.55 | 282,601 | -0.71(-1.44%) |
Jan 17, 2023 | 49.15 | 49.61 | 48.81 | 49.26 | 264,386 | +0.01(+0.02%) |
Jan 13, 2023 | 48.89 | 49.66 | 48.71 | 49.25 | 253,461 | -0.22(-0.44%) |
Jan 12, 2023 | 48.71 | 49.50 | 48.14 | 49.47 | 232,769 | +1.07(+2.21%) |
Jan 11, 2023 | 46.91 | 48.41 | 46.91 | 48.40 | 164,807 | +1.57(+3.35%) |
Jan 10, 2023 | 45.95 | 46.91 | 45.66 | 46.83 | 159,752 | +0.65(+1.41%) |
Jan 09, 2023 | 46.84 | 47.15 | 45.94 | 46.18 | 372,930 | +0.09(+0.20%) |
Jan 06, 2023 | 45.20 | 46.52 | 45.20 | 46.09 | 301,279 | +1.27(+2.83%) |
Jan 05, 2023 | 44.86 | 45.04 | 44.50 | 44.82 | 132,574 | -0.42(-0.93%) |
Jan 04, 2023 | 44.56 | 45.66 | 44.56 | 45.24 | 258,622 | +0.64(+1.43%) |
Jan 03, 2023 | 45.09 | 45.58 | 44.21 | 44.60 | 260,279 | -0.30(-0.67%) |
Dec 30, 2022 | 44.59 | 44.97 | 44.40 | 44.90 | 166,692 | +0.20(+0.45%) |
Dec 29, 2022 | 43.95 | 44.70 | 43.95 | 44.70 | 201,792 | +1.01(+2.31%) |
Dec 28, 2022 | 44.14 | 44.39 | 43.60 | 43.69 | 187,616 | -0.62(-1.40%) |
Dec 27, 2022 | 43.50 | 44.50 | 43.10 | 44.31 | 288,060 | +1.42(+3.31%) |
Dec 23, 2022 | 42.30 | 42.91 | 42.20 | 42.89 | 186,216 | +0.84(+2.00%) |
Dec 22, 2022 | 42.35 | 42.41 | 41.53 | 42.05 | 456,720 | -1.07(-2.48%) |
Dec 21, 2022 | 45.31 | 45.49 | 41.17 | 43.12 | 700,480 | -2.09(-4.62%) |
Dec 20, 2022 | 44.49 | 45.46 | 44.25 | 45.21 | 195,725 | +0.62(+1.39%) |
Dec 19, 2022 | 44.35 | 45.58 | 44.35 | 44.59 | 354,153 | +0.10(+0.22%) |
Dec 16, 2022 | 42.95 | 44.67 | 42.85 | 44.49 | 688,485 | +1.01(+2.32%) |
Dec 15, 2022 | 45.00 | 45.00 | 43.38 | 43.48 | 166,541 | -2.01(-4.42%) |
Dec 14, 2022 | 46.05 | 46.09 | 45.13 | 45.49 | 138,613 | -0.46(-1.00%) |
Dec 13, 2022 | 47.09 | 47.29 | 45.82 | 45.95 | 175,600 | -0.28(-0.61%) |
Dec 12, 2022 | 45.41 | 46.25 | 45.18 | 46.23 | 179,317 | +0.81(+1.78%) |
Dec 09, 2022 | 45.97 | 46.27 | 45.42 | 45.42 | 107,236 | -0.81(-1.75%) |
Dec 08, 2022 | 46.87 | 47.41 | 46.11 | 46.23 | 135,478 | -0.18(-0.39%) |
Dec 07, 2022 | 45.96 | 46.90 | 45.72 | 46.41 | 177,908 | +0.22(+0.48%) |
Dec 06, 2022 | 47.27 | 47.27 | 45.63 | 46.19 | 128,400 | -0.73(-1.56%) |
Dec 05, 2022 | 47.61 | 47.63 | 46.81 | 46.92 | 127,787 | -0.64(-1.35%) |
Dec 02, 2022 | 46.32 | 47.81 | 46.32 | 47.56 | 109,538 | +0.63(+1.34%) |
Dec 01, 2022 | 46.70 | 47.20 | 46.32 | 46.93 | 141,300 | +0.37(+0.79%) |
Nov 30, 2022 | 45.21 | 46.58 | 44.77 | 46.56 | 230,568 | +1.26(+2.78%) |
Nov 29, 2022 | 45.00 | 45.41 | 44.94 | 45.30 | 102,962 | +0.32(+0.71%) |
Nov 28, 2022 | 46.04 | 46.28 | 44.83 | 44.98 | 102,688 | -1.57(-3.37%) |
Nov 25, 2022 | 46.47 | 46.67 | 46.14 | 46.55 | 81,779 | +0.09(+0.19%) |
Nov 23, 2022 | 46.53 | 46.83 | 46.12 | 46.46 | 96,942 | -0.22(-0.47%) |
Nov 22, 2022 | 46.56 | 46.68 | 46.17 | 46.68 | 90,544 | +0.62(+1.35%) |
Nov 21, 2022 | 45.80 | 46.27 | 45.36 | 46.06 | 111,967 | +0.05(+0.11%) |
Nov 18, 2022 | 46.75 | 46.75 | 45.45 | 46.01 | 189,331 | -0.03(-0.07%) |
Nov 17, 2022 | 45.00 | 46.11 | 44.91 | 46.04 | 172,991 | +0.58(+1.28%) |
Nov 16, 2022 | 44.78 | 45.73 | 44.53 | 45.46 | 197,429 | +0.37(+0.82%) |
Nov 15, 2022 | 44.66 | 45.34 | 43.94 | 45.09 | 372,749 | +0.80(+1.81%) |
Nov 14, 2022 | 44.62 | 44.91 | 43.95 | 44.29 | 140,131 | -0.63(-1.40%) |
Nov 11, 2022 | 45.65 | 46.07 | 44.64 | 44.92 | 156,480 | -0.89(-1.94%) |
Nov 10, 2022 | 45.17 | 45.86 | 44.79 | 45.81 | 166,009 | +2.24(+5.14%) |
Nov 09, 2022 | 43.99 | 44.45 | 43.52 | 43.57 | 129,374 | -0.72(-1.63%) |
Nov 08, 2022 | 43.98 | 44.70 | 43.74 | 44.29 | 262,537 | +0.44(+1.00%) |
Nov 07, 2022 | 43.27 | 43.91 | 43.02 | 43.85 | 220,159 | +0.78(+1.81%) |
Nov 04, 2022 | 43.06 | 43.41 | 42.28 | 43.07 | 269,886 | +0.61(+1.44%) |
Nov 03, 2022 | 41.97 | 42.98 | 41.85 | 42.46 | 239,752 | -0.18(-0.42%) |
Nov 02, 2022 | 44.52 | 44.66 | 42.64 | 42.64 | 290,936 | -2.30(-5.12%) |
Nov 01, 2022 | 44.86 | 45.56 | 44.60 | 44.94 | 280,052 | +0.62(+1.40%) |
Oct 31, 2022 | 44.62 | 45.30 | 44.18 | 44.32 | 394,731 | -0.66(-1.47%) |
Oct 28, 2022 | 44.45 | 45.21 | 43.89 | 44.98 | 216,226 | +0.77(+1.74%) |
Oct 27, 2022 | 44.06 | 45.17 | 43.70 | 44.21 | 236,473 | +0.79(+1.82%) |
Oct 26, 2022 | 43.59 | 44.39 | 43.19 | 43.42 | 230,587 | +0.01(+0.02%) |
Oct 25, 2022 | 42.88 | 43.77 | 42.83 | 43.41 | 282,385 | +0.34(+0.79%) |
Oct 24, 2022 | 43.18 | 43.36 | 42.41 | 43.07 | 259,352 | +0.36(+0.84%) |
Oct 21, 2022 | 41.88 | 43.13 | 41.66 | 42.71 | 305,068 | +1.04(+2.50%) |
Oct 20, 2022 | 41.45 | 41.98 | 41.33 | 41.67 | 352,957 | +0.42(+1.02%) |
Oct 19, 2022 | 40.58 | 42.01 | 40.58 | 41.25 | 289,481 | +0.66(+1.63%) |
Oct 18, 2022 | 40.18 | 41.31 | 40.02 | 40.59 | 313,941 | +1.01(+2.55%) |
Oct 17, 2022 | 39.20 | 39.72 | 38.90 | 39.58 | 328,216 | +1.21(+3.15%) |
Oct 14, 2022 | 39.49 | 39.60 | 38.30 | 38.37 | 194,463 | -1.03(-2.61%) |
Oct 13, 2022 | 37.44 | 39.63 | 37.19 | 39.40 | 216,452 | +1.22(+3.20%) |
Oct 12, 2022 | 38.48 | 38.48 | 37.49 | 38.18 | 214,156 | -0.28(-0.73%) |
Oct 11, 2022 | 38.20 | 39.15 | 38.00 | 38.46 | 274,649 | +0.12(+0.31%) |
Oct 10, 2022 | 38.80 | 39.37 | 38.31 | 38.34 | 166,094 | +0.06(+0.16%) |
Oct 07, 2022 | 37.82 | 38.58 | 37.50 | 38.28 | 241,154 | +0.16(+0.42%) |
Oct 06, 2022 | 38.16 | 38.55 | 37.73 | 38.12 | 260,022 | -0.20(-0.52%) |
Oct 05, 2022 | 37.61 | 38.56 | 37.22 | 38.32 | 233,888 | +0.01(+0.03%) |
Oct 04, 2022 | 37.66 | 38.32 | 37.66 | 38.31 | 241,252 | +1.41(+3.82%) |
Oct 03, 2022 | 36.60 | 37.34 | 36.08 | 36.90 | 259,765 | +1.08(+3.02%) |
Sep 30, 2022 | 35.66 | 36.60 | 35.48 | 35.82 | 496,989 | +0.05(+0.14%) |
Sep 29, 2022 | 35.72 | 36.06 | 34.94 | 35.77 | 312,229 | -0.15(-0.42%) |
Sep 28, 2022 | 35.26 | 36.38 | 34.84 | 35.92 | 296,926 | +0.91(+2.60%) |
Sep 27, 2022 | 35.36 | 36.30 | 34.88 | 35.01 | 384,843 | +0.04(+0.11%) |
Sep 26, 2022 | 34.88 | 35.73 | 34.51 | 34.97 | 608,292 | -0.34(-0.96%) |
Sep 23, 2022 | 36.51 | 36.54 | 33.75 | 35.31 | 879,012 | -2.71(-7.13%) |
Sep 22, 2022 | 38.77 | 38.77 | 37.49 | 38.02 | 208,057 | -0.93(-2.39%) |
Sep 21, 2022 | 40.16 | 40.43 | 38.90 | 38.95 | 242,878 | -0.57(-1.44%) |
Sep 20, 2022 | 39.36 | 39.60 | 38.91 | 39.52 | 199,022 | -0.17(-0.43%) |
Sep 19, 2022 | 38.31 | 40.03 | 38.31 | 39.69 | 270,719 | +1.36(+3.55%) |
Sep 16, 2022 | 39.15 | 39.15 | 37.92 | 38.33 | 1,042,994 | -1.52(-3.81%) |
Sep 15, 2022 | 40.62 | 40.64 | 39.62 | 39.85 | 456,913 | -1.15(-2.80%) |
Sep 14, 2022 | 41.39 | 41.81 | 40.31 | 41.00 | 303,898 | -0.27(-0.65%) |
Sep 13, 2022 | 42.58 | 42.70 | 40.99 | 41.27 | 192,437 | -2.34(-5.37%) |
Sep 12, 2022 | 43.21 | 43.90 | 42.90 | 43.61 | 192,064 | +0.58(+1.35%) |
Sep 09, 2022 | 42.25 | 43.07 | 42.02 | 43.03 | 140,260 | +1.14(+2.72%) |
Sep 08, 2022 | 42.03 | 42.17 | 41.42 | 41.89 | 158,849 | -0.54(-1.27%) |
Sep 07, 2022 | 42.12 | 42.57 | 41.37 | 42.43 | 195,968 | +0.13(+0.31%) |
Sep 06, 2022 | 42.79 | 42.98 | 41.93 | 42.30 | 222,818 | -0.27(-0.63%) |
Sep 02, 2022 | 42.77 | 43.47 | 42.13 | 42.57 | 222,511 | +0.59(+1.41%) |
Sep 01, 2022 | 42.66 | 42.66 | 41.38 | 41.98 | 186,605 | -0.90(-2.10%) |
Aug 31, 2022 | 43.43 | 43.57 | 42.76 | 42.88 | 212,232 | -0.72(-1.65%) |
Aug 30, 2022 | 45.12 | 45.25 | 43.41 | 43.60 | 124,139 | -1.09(-2.44%) |
Aug 29, 2022 | 44.20 | 44.78 | 43.98 | 44.69 | 230,092 | -0.13(-0.29%) |
Aug 26, 2022 | 46.84 | 46.98 | 44.73 | 44.82 | 136,259 | -1.65(-3.55%) |
Aug 25, 2022 | 45.93 | 47.22 | 45.93 | 46.47 | 247,738 | +0.53(+1.15%) |
Aug 24, 2022 | 45.61 | 46.21 | 45.55 | 45.94 | 99,719 | +0.68(+1.50%) |
Aug 23, 2022 | 45.16 | 45.81 | 44.96 | 45.26 | 169,178 | +0.20(+0.44%) |
Aug 22, 2022 | 45.90 | 45.90 | 44.90 | 45.06 | 162,915 | -1.48(-3.18%) |
Aug 19, 2022 | 47.28 | 47.28 | 46.41 | 46.54 | 149,246 | -0.80(-1.69%) |
Aug 18, 2022 | 47.03 | 47.71 | 47.03 | 47.34 | 93,639 | +0.21(+0.45%) |
Aug 17, 2022 | 47.66 | 47.66 | 47.00 | 47.13 | 153,438 | -0.70(-1.46%) |
Aug 16, 2022 | 47.56 | 48.08 | 47.24 | 47.83 | 354,035 | -0.06(-0.13%) |
Aug 15, 2022 | 46.82 | 47.92 | 46.82 | 47.89 | 164,710 | +0.79(+1.68%) |
Aug 12, 2022 | 46.83 | 47.19 | 46.18 | 47.10 | 90,147 | +0.78(+1.68%) |
Aug 11, 2022 | 46.75 | 47.28 | 46.12 | 46.32 | 126,861 | -0.31(-0.66%) |
Aug 10, 2022 | 46.25 | 47.23 | 46.25 | 46.63 | 337,685 | +1.08(+2.37%) |
Aug 09, 2022 | 45.19 | 45.56 | 44.67 | 45.55 | 218,979 | +0.51(+1.13%) |
Aug 08, 2022 | 45.22 | 45.93 | 44.59 | 45.04 | 207,833 | -0.09(-0.20%) |
Aug 05, 2022 | 44.36 | 45.30 | 43.74 | 45.13 | 260,752 | +0.08(+0.18%) |
Aug 04, 2022 | 45.06 | 45.57 | 44.62 | 45.05 | 191,652 | +0.30(+0.67%) |
Aug 03, 2022 | 44.96 | 45.41 | 43.72 | 44.75 | 214,432 | -0.03(-0.07%) |
Aug 02, 2022 | 44.55 | 45.41 | 44.30 | 44.78 | 210,519 | -0.06(-0.13%) |
Aug 01, 2022 | 44.53 | 45.39 | 44.07 | 44.84 | 336,359 | +0.31(+0.70%) |
Jul 29, 2022 | 43.95 | 44.93 | 43.95 | 44.53 | 336,741 | +0.35(+0.79%) |
Jul 28, 2022 | 43.64 | 44.22 | 43.17 | 44.18 | 244,231 | +0.55(+1.26%) |
Jul 27, 2022 | 43.08 | 43.94 | 42.46 | 43.63 | 274,449 | +1.35(+3.19%) |
Jul 26, 2022 | 42.61 | 43.96 | 42.27 | 42.28 | 328,483 | -0.04(-0.09%) |
Jul 25, 2022 | 41.50 | 42.97 | 41.05 | 42.32 | 374,063 | +0.98(+2.37%) |
Jul 22, 2022 | 43.52 | 43.52 | 41.13 | 41.34 | 361,334 | -2.19(-5.03%) |
Jul 21, 2022 | 41.57 | 43.87 | 40.56 | 43.53 | 668,928 | -1.49(-3.31%) |
Jul 20, 2022 | 44.00 | 45.14 | 43.54 | 45.02 | 258,530 | +0.78(+1.76%) |
Jul 19, 2022 | 41.86 | 44.60 | 41.86 | 44.24 | 358,541 | +2.36(+5.64%) |
Jul 18, 2022 | 42.56 | 42.98 | 41.68 | 41.88 | 335,652 | +0.21(+0.50%) |
Jul 15, 2022 | 42.36 | 42.36 | 41.10 | 41.67 | 206,517 | +0.21(+0.51%) |
Jul 14, 2022 | 40.31 | 41.53 | 40.14 | 41.46 | 119,918 | +0.29(+0.70%) |
Jul 13, 2022 | 40.52 | 41.57 | 39.95 | 41.17 | 421,473 | -0.28(-0.68%) |
Jul 12, 2022 | 41.01 | 42.12 | 41.01 | 41.45 | 240,632 | +0.13(+0.31%) |
Jul 11, 2022 | 41.92 | 42.26 | 41.12 | 41.32 | 267,629 | -0.93(-2.20%) |
Jul 08, 2022 | 42.63 | 43.12 | 41.83 | 42.25 | 166,247 | +0.18(+0.43%) |
Jul 07, 2022 | 41.57 | 42.52 | 41.57 | 42.07 | 242,848 | +0.99(+2.41%) |
Jul 06, 2022 | 40.60 | 41.47 | 39.99 | 41.08 | 208,031 | +0.41(+1.01%) |
Jul 05, 2022 | 40.84 | 40.90 | 39.48 | 40.67 | 256,335 | -1.33(-3.17%) |
Jul 01, 2022 | 41.66 | 42.29 | 40.75 | 42.00 | 205,644 | +0.16(+0.38%) |
Jun 30, 2022 | 41.12 | 42.36 | 40.72 | 41.84 | 245,701 | +0.32(+0.77%) |
Jun 29, 2022 | 41.67 | 41.67 | 40.91 | 41.52 | 255,508 | -0.34(-0.81%) |
Jun 28, 2022 | 41.89 | 42.90 | 41.73 | 41.86 | 238,762 | +0.46(+1.11%) |
Jun 27, 2022 | 41.62 | 42.13 | 41.28 | 41.40 | 190,292 | +0.01(+0.02%) |
Jun 24, 2022 | 40.45 | 41.67 | 40.03 | 41.39 | 510,685 | +1.46(+3.66%) |
Jun 23, 2022 | 40.84 | 40.92 | 39.17 | 39.93 | 309,788 | -1.18(-2.87%) |
Jun 22, 2022 | 39.75 | 41.47 | 39.40 | 41.11 | 469,682 | +0.59(+1.46%) |
Jun 21, 2022 | 41.05 | 41.46 | 39.95 | 40.52 | 316,133 | +0.33(+0.82%) |
Jun 17, 2022 | 40.44 | 40.83 | 39.36 | 40.19 | 792,999 | +0.01(+0.02%) |
Jun 16, 2022 | 42.57 | 42.62 | 39.96 | 40.18 | 343,232 | -3.20(-7.38%) |
Jun 15, 2022 | 43.64 | 44.14 | 42.84 | 43.38 | 293,777 | +0.29(+0.67%) |
Jun 14, 2022 | 44.17 | 44.17 | 42.49 | 43.09 | 284,344 | -0.87(-1.98%) |
Jun 13, 2022 | 44.37 | 44.74 | 43.14 | 43.96 | 321,393 | -1.85(-4.04%) |
Jun 10, 2022 | 47.03 | 47.03 | 45.51 | 45.81 | 410,750 | -2.17(-4.52%) |
Jun 09, 2022 | 50.57 | 50.57 | 47.87 | 47.98 | 458,645 | -2.89(-5.68%) |
Jun 08, 2022 | 52.31 | 52.47 | 50.10 | 50.87 | 290,663 | -1.48(-2.83%) |
Jun 07, 2022 | 49.67 | 52.83 | 49.35 | 52.35 | 771,144 | +2.51(+5.04%) |
Jun 06, 2022 | 49.30 | 50.78 | 48.75 | 49.84 | 295,866 | +1.10(+2.26%) |
Jun 03, 2022 | 49.79 | 49.98 | 48.46 | 48.74 | 388,893 | -1.39(-2.77%) |
Jun 02, 2022 | 49.01 | 50.83 | 48.99 | 50.13 | 661,967 | +1.57(+3.23%) |