Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 57.16 | 57.54 | 56.51 | 57.33 | 3,760,494 | +0.54(+0.96%) |
Apr 27, 2023 | 53.73 | 56.78 | 53.18 | 56.78 | 3,475,256 | +5.04(+9.75%) |
Apr 26, 2023 | 52.16 | 52.70 | 51.60 | 51.74 | 2,130,049 | -0.89(-1.69%) |
Apr 25, 2023 | 53.14 | 53.32 | 52.44 | 52.63 | 1,322,688 | -0.65(-1.22%) |
Apr 24, 2023 | 52.80 | 53.31 | 52.80 | 53.28 | 1,010,237 | +0.51(+0.97%) |
Apr 21, 2023 | 52.40 | 52.88 | 52.20 | 52.77 | 1,703,095 | +0.44(+0.85%) |
Apr 20, 2023 | 50.96 | 52.58 | 50.71 | 52.32 | 1,553,222 | +0.41(+0.80%) |
Apr 19, 2023 | 51.63 | 51.95 | 51.47 | 51.91 | 933,834 | -0.07(-0.13%) |
Apr 18, 2023 | 52.54 | 52.62 | 51.75 | 51.98 | 1,429,744 | -0.18(-0.34%) |
Apr 17, 2023 | 52.32 | 52.47 | 51.63 | 52.15 | 1,620,732 | +0.12(+0.23%) |
Apr 14, 2023 | 52.51 | 53.20 | 51.70 | 52.04 | 1,065,719 | -0.61(-1.16%) |
Apr 13, 2023 | 52.40 | 53.03 | 51.65 | 52.65 | 1,342,335 | +0.38(+0.73%) |
Apr 12, 2023 | 53.08 | 53.22 | 51.88 | 52.26 | 975,981 | -0.27(-0.51%) |
Apr 11, 2023 | 52.43 | 53.08 | 52.43 | 52.53 | 701,669 | +0.36(+0.70%) |
Apr 10, 2023 | 51.42 | 52.17 | 51.42 | 52.16 | 669,156 | +0.47(+0.91%) |
Apr 06, 2023 | 51.19 | 51.69 | 51.00 | 51.69 | 1,497,050 | +0.27(+0.52%) |
Apr 05, 2023 | 52.48 | 52.67 | 51.03 | 51.43 | 1,861,435 | -1.46(-2.77%) |
Apr 04, 2023 | 54.21 | 54.61 | 52.46 | 52.89 | 1,168,016 | -1.29(-2.38%) |
Apr 03, 2023 | 54.11 | 54.42 | 53.37 | 54.18 | 1,014,595 | -0.15(-0.27%) |
Mar 31, 2023 | 53.23 | 54.44 | 53.01 | 54.33 | 1,390,681 | +1.48(+2.81%) |
Mar 30, 2023 | 53.58 | 53.58 | 52.64 | 52.84 | 1,086,798 | -0.16(-0.30%) |
Mar 29, 2023 | 53.22 | 53.34 | 52.45 | 53.00 | 1,193,050 | +0.41(+0.78%) |
Mar 28, 2023 | 51.78 | 52.70 | 51.78 | 52.59 | 1,221,805 | +0.75(+1.44%) |
Mar 27, 2023 | 51.61 | 52.03 | 51.18 | 51.84 | 1,524,578 | +0.94(+1.85%) |
Mar 24, 2023 | 49.52 | 50.92 | 49.29 | 50.90 | 2,082,853 | +0.76(+1.51%) |
Mar 23, 2023 | 50.48 | 51.41 | 49.67 | 50.14 | 1,495,950 | -0.33(-0.66%) |
Mar 22, 2023 | 51.82 | 52.19 | 50.46 | 50.47 | 1,055,932 | -1.43(-2.75%) |
Mar 21, 2023 | 51.46 | 52.38 | 51.46 | 51.90 | 1,392,891 | +1.33(+2.62%) |
Mar 20, 2023 | 50.46 | 51.02 | 50.15 | 50.57 | 1,592,610 | +0.52(+1.04%) |
Mar 17, 2023 | 50.77 | 50.77 | 49.56 | 50.05 | 4,035,450 | -1.15(-2.25%) |
Mar 16, 2023 | 50.38 | 51.72 | 49.91 | 51.20 | 1,606,757 | +0.40(+0.79%) |
Mar 15, 2023 | 51.31 | 51.31 | 49.93 | 50.80 | 1,752,207 | -1.64(-3.13%) |
Mar 14, 2023 | 52.93 | 53.11 | 51.79 | 52.44 | 1,936,671 | +1.10(+2.14%) |
Mar 13, 2023 | 51.01 | 51.95 | 50.47 | 51.34 | 1,084,502 | -0.44(-0.85%) |
Mar 10, 2023 | 53.53 | 53.53 | 50.93 | 51.78 | 2,474,539 | -1.68(-3.14%) |
Mar 09, 2023 | 54.76 | 55.10 | 53.41 | 53.46 | 1,087,706 | -1.36(-2.47%) |
Mar 08, 2023 | 54.59 | 54.95 | 54.16 | 54.82 | 1,366,717 | +0.28(+0.52%) |
Mar 07, 2023 | 55.20 | 55.31 | 54.48 | 54.53 | 903,749 | -0.65(-1.18%) |
Mar 06, 2023 | 55.52 | 55.87 | 54.79 | 55.18 | 1,849,763 | -0.34(-0.62%) |
Mar 03, 2023 | 54.80 | 55.73 | 54.53 | 55.53 | 1,077,389 | +0.99(+1.82%) |
Mar 02, 2023 | 54.04 | 54.62 | 53.28 | 54.53 | 1,605,403 | +0.12(+0.22%) |
Mar 01, 2023 | 54.40 | 55.10 | 54.23 | 54.41 | 1,144,243 | -0.57(-1.04%) |
Feb 28, 2023 | 54.58 | 55.52 | 54.39 | 54.98 | 3,591,643 | +0.35(+0.65%) |
Feb 27, 2023 | 55.21 | 55.39 | 54.35 | 54.63 | 886,303 | +0.15(+0.27%) |
Feb 24, 2023 | 53.43 | 54.77 | 53.42 | 54.48 | 1,224,369 | +0.30(+0.56%) |
Feb 23, 2023 | 53.96 | 54.45 | 53.46 | 54.18 | 1,018,469 | +0.47(+0.88%) |
Feb 22, 2023 | 54.06 | 54.42 | 53.31 | 53.71 | 1,785,558 | -0.08(-0.15%) |
Feb 21, 2023 | 55.11 | 55.24 | 53.48 | 53.79 | 1,109,827 | -2.07(-3.71%) |
Feb 17, 2023 | 55.36 | 55.93 | 54.60 | 55.86 | 1,212,789 | +0.48(+0.87%) |
Feb 16, 2023 | 54.86 | 55.80 | 54.44 | 55.38 | 1,195,544 | -0.58(-1.04%) |
Feb 15, 2023 | 55.20 | 56.21 | 54.90 | 55.96 | 1,432,001 | +0.52(+0.94%) |
Feb 14, 2023 | 55.21 | 55.68 | 54.40 | 55.44 | 1,785,693 | -0.14(-0.25%) |
Feb 13, 2023 | 54.49 | 55.62 | 54.08 | 55.57 | 1,638,970 | +1.31(+2.41%) |
Feb 10, 2023 | 54.40 | 54.82 | 54.22 | 54.27 | 2,076,133 | -0.67(-1.22%) |
Feb 09, 2023 | 56.28 | 56.40 | 54.88 | 54.94 | 1,235,885 | -0.81(-1.45%) |
Feb 08, 2023 | 56.26 | 56.50 | 55.31 | 55.74 | 1,404,745 | -0.88(-1.56%) |
Feb 07, 2023 | 56.89 | 56.91 | 55.53 | 56.63 | 1,706,170 | -0.61(-1.06%) |
Feb 06, 2023 | 57.68 | 57.72 | 56.93 | 57.24 | 1,893,107 | -1.12(-1.92%) |
Feb 03, 2023 | 58.27 | 58.84 | 57.88 | 58.36 | 2,356,257 | -0.83(-1.40%) |
Feb 02, 2023 | 57.49 | 59.81 | 57.10 | 59.18 | 4,333,675 | +2.55(+4.50%) |
Feb 01, 2023 | 54.48 | 56.86 | 53.81 | 56.64 | 3,210,524 | +2.20(+4.04%) |
Jan 31, 2023 | 51.11 | 54.65 | 51.11 | 54.43 | 5,815,091 | +4.60(+9.23%) |
Jan 30, 2023 | 50.08 | 50.53 | 49.71 | 49.83 | 2,008,085 | -0.82(-1.61%) |
Jan 27, 2023 | 49.62 | 50.93 | 49.35 | 50.65 | 1,316,667 | +0.92(+1.86%) |
Jan 26, 2023 | 50.22 | 50.22 | 49.29 | 49.73 | 1,300,040 | -0.15(-0.30%) |
Jan 25, 2023 | 49.01 | 49.90 | 48.67 | 49.87 | 1,264,932 | +0.35(+0.71%) |
Jan 24, 2023 | 49.25 | 49.89 | 48.78 | 49.52 | 1,119,133 | -0.06(-0.12%) |
Jan 23, 2023 | 48.78 | 49.69 | 48.36 | 49.58 | 2,055,722 | +1.26(+2.60%) |
Jan 20, 2023 | 47.51 | 48.35 | 47.08 | 48.32 | 2,074,074 | +1.11(+2.35%) |
Jan 19, 2023 | 48.68 | 48.87 | 47.11 | 47.21 | 2,048,010 | -1.96(-3.98%) |
Jan 18, 2023 | 49.68 | 50.15 | 48.95 | 49.17 | 1,510,611 | -0.28(-0.57%) |
Jan 17, 2023 | 49.48 | 50.00 | 49.25 | 49.45 | 1,215,273 | +0.01(+0.02%) |
Jan 13, 2023 | 48.94 | 49.68 | 48.85 | 49.44 | 1,611,413 | +0.65(+1.32%) |
Jan 12, 2023 | 48.87 | 49.17 | 48.29 | 48.79 | 1,158,122 | +0.31(+0.65%) |
Jan 11, 2023 | 47.40 | 48.52 | 47.08 | 48.48 | 1,961,023 | +1.53(+3.25%) |
Jan 10, 2023 | 46.32 | 47.24 | 46.13 | 46.95 | 1,835,256 | +0.48(+1.03%) |
Jan 09, 2023 | 45.99 | 46.94 | 45.46 | 46.47 | 2,090,292 | +0.68(+1.47%) |
Jan 06, 2023 | 45.68 | 46.12 | 45.43 | 45.80 | 2,097,792 | +0.63(+1.39%) |
Jan 05, 2023 | 45.24 | 45.77 | 45.02 | 45.17 | 889,910 | -0.53(-1.16%) |
Jan 04, 2023 | 44.90 | 46.14 | 44.80 | 45.70 | 2,070,990 | +1.47(+3.32%) |
Jan 03, 2023 | 44.68 | 44.82 | 43.70 | 44.23 | 978,470 | +0.22(+0.49%) |
Dec 30, 2022 | 43.88 | 44.21 | 43.49 | 44.02 | 1,046,335 | -0.26(-0.60%) |
Dec 29, 2022 | 43.39 | 44.68 | 43.26 | 44.28 | 823,094 | +1.26(+2.93%) |
Dec 28, 2022 | 43.82 | 44.15 | 42.97 | 43.02 | 599,545 | -0.70(-1.61%) |
Dec 27, 2022 | 43.47 | 43.96 | 43.14 | 43.72 | 701,792 | +0.27(+0.63%) |
Dec 23, 2022 | 43.23 | 43.51 | 42.97 | 43.45 | 878,865 | +0.13(+0.29%) |
Dec 22, 2022 | 43.11 | 43.51 | 42.56 | 43.32 | 1,207,605 | -0.27(-0.63%) |
Dec 21, 2022 | 43.25 | 43.79 | 43.16 | 43.60 | 1,227,690 | +0.87(+2.04%) |
Dec 20, 2022 | 42.71 | 43.13 | 42.53 | 42.73 | 1,571,142 | -0.17(-0.39%) |
Dec 19, 2022 | 42.78 | 44.16 | 42.67 | 42.89 | 1,714,065 | +0.38(+0.90%) |
Dec 16, 2022 | 43.04 | 43.24 | 42.27 | 42.51 | 2,585,745 | -1.05(-2.40%) |
Dec 15, 2022 | 44.17 | 44.22 | 43.11 | 43.56 | 1,685,678 | -1.30(-2.90%) |
Dec 14, 2022 | 45.37 | 45.92 | 44.70 | 44.86 | 1,508,451 | -0.72(-1.59%) |
Dec 13, 2022 | 46.91 | 47.03 | 45.26 | 45.58 | 1,430,142 | +0.57(+1.26%) |
Dec 12, 2022 | 44.19 | 45.03 | 44.12 | 45.02 | 1,559,470 | +0.91(+2.06%) |
Dec 09, 2022 | 43.80 | 44.66 | 43.80 | 44.11 | 1,178,620 | +0.23(+0.51%) |
Dec 08, 2022 | 44.17 | 44.47 | 43.55 | 43.88 | 1,043,164 | -0.07(-0.16%) |
Dec 07, 2022 | 43.61 | 44.25 | 43.38 | 43.95 | 906,368 | +0.19(+0.42%) |
Dec 06, 2022 | 44.22 | 44.50 | 43.01 | 43.76 | 914,444 | -0.52(-1.17%) |
Dec 05, 2022 | 45.05 | 45.05 | 44.01 | 44.28 | 866,445 | -1.37(-3.00%) |
Dec 02, 2022 | 44.94 | 45.93 | 44.62 | 45.65 | 707,852 | +0.01(+0.02%) |
Dec 01, 2022 | 45.36 | 46.73 | 45.36 | 45.64 | 1,561,518 | +0.85(+1.90%) |
Nov 30, 2022 | 43.57 | 44.80 | 42.95 | 44.79 | 2,241,033 | +1.07(+2.44%) |
Nov 29, 2022 | 43.46 | 44.09 | 43.26 | 43.72 | 693,598 | +0.15(+0.34%) |
Nov 28, 2022 | 44.73 | 44.99 | 43.42 | 43.58 | 897,496 | -1.62(-3.59%) |
Nov 25, 2022 | 45.07 | 45.27 | 44.82 | 45.20 | 336,049 | +0.23(+0.52%) |
Nov 23, 2022 | 44.58 | 45.22 | 44.58 | 44.97 | 786,674 | +0.39(+0.88%) |
Nov 22, 2022 | 44.26 | 44.66 | 44.08 | 44.58 | 910,536 | +0.56(+1.27%) |
Nov 21, 2022 | 43.84 | 44.18 | 43.73 | 44.02 | 798,869 | -0.05(-0.11%) |
Nov 18, 2022 | 44.16 | 44.39 | 43.18 | 44.07 | 1,437,429 | +0.63(+1.44%) |
Nov 17, 2022 | 43.92 | 43.92 | 42.43 | 43.44 | 1,186,780 | -1.14(-2.55%) |
Nov 16, 2022 | 45.57 | 45.61 | 44.48 | 44.58 | 1,695,576 | -1.14(-2.48%) |
Nov 15, 2022 | 45.82 | 46.30 | 45.24 | 45.71 | 1,532,236 | +0.72(+1.61%) |
Nov 14, 2022 | 45.34 | 45.70 | 44.92 | 44.99 | 1,340,762 | -0.70(-1.54%) |
Nov 11, 2022 | 44.16 | 46.13 | 43.86 | 45.69 | 1,968,158 | +1.56(+3.53%) |
Nov 10, 2022 | 41.03 | 44.28 | 41.03 | 44.14 | 2,714,655 | +4.41(+11.11%) |
Nov 09, 2022 | 40.52 | 40.72 | 39.53 | 39.72 | 1,291,862 | -1.14(-2.80%) |
Nov 08, 2022 | 41.21 | 41.87 | 40.33 | 40.87 | 1,295,445 | -0.12(-0.29%) |
Nov 07, 2022 | 40.23 | 40.99 | 39.80 | 40.98 | 1,441,632 | +0.80(+2.00%) |
Nov 04, 2022 | 40.00 | 40.22 | 39.36 | 40.18 | 1,693,681 | +0.86(+2.19%) |
Nov 03, 2022 | 39.06 | 39.82 | 38.68 | 39.32 | 1,734,373 | -0.21(-0.52%) |
Nov 02, 2022 | 41.19 | 39.47 | 39.53 | 1,910,549 | -1.97(-4.74%) | |
Nov 01, 2022 | 42.47 | 42.54 | 41.31 | 41.49 | 1,776,034 | -0.54(-1.28%) |
Oct 31, 2022 | 41.65 | 42.20 | 41.57 | 42.03 | 4,161,963 | +0.19(+0.44%) |
Oct 28, 2022 | 40.53 | 41.96 | 40.43 | 41.85 | 2,368,901 | +1.42(+3.51%) |
Oct 27, 2022 | 41.23 | 41.65 | 40.24 | 40.43 | 2,022,890 | -0.53(-1.29%) |
Oct 26, 2022 | 41.24 | 41.77 | 40.56 | 40.95 | 2,849,482 | -0.37(-0.90%) |
Oct 25, 2022 | 39.64 | 43.91 | 39.34 | 41.33 | 3,251,844 | +1.42(+3.56%) |
Oct 24, 2022 | 39.27 | 40.50 | 39.27 | 39.91 | 3,415,038 | +1.14(+2.93%) |
Oct 21, 2022 | 38.36 | 38.96 | 37.73 | 38.77 | 3,004,752 | +0.60(+1.56%) |
Oct 20, 2022 | 39.14 | 40.22 | 38.08 | 38.18 | 2,647,451 | -0.89(-2.28%) |
Oct 19, 2022 | 40.21 | 40.26 | 38.50 | 39.07 | 2,542,468 | -1.74(-4.27%) |
Oct 18, 2022 | 41.63 | 42.01 | 40.44 | 40.81 | 1,870,720 | +0.13(+0.31%) |
Oct 17, 2022 | 40.56 | 40.99 | 40.21 | 40.68 | 1,640,112 | +0.92(+2.33%) |
Oct 14, 2022 | 40.85 | 40.93 | 39.50 | 39.76 | 1,245,654 | -0.65(-1.61%) |
Oct 13, 2022 | 38.55 | 40.70 | 37.67 | 40.41 | 1,334,615 | +0.91(+2.29%) |
Oct 12, 2022 | 39.77 | 39.89 | 39.31 | 39.50 | 1,132,337 | -0.26(-0.66%) |
Oct 11, 2022 | 39.76 | 40.30 | 39.17 | 39.77 | 1,530,503 | -0.17(-0.41%) |
Oct 10, 2022 | 40.35 | 40.48 | 39.84 | 39.93 | 1,357,853 | +0.11(+0.27%) |
Oct 07, 2022 | 40.42 | 40.42 | 39.52 | 39.83 | 1,694,649 | -1.14(-2.78%) |
Oct 06, 2022 | 41.18 | 41.54 | 40.82 | 40.96 | 1,056,485 | -0.43(-1.03%) |
Oct 05, 2022 | 41.26 | 41.90 | 40.84 | 41.39 | 1,147,687 | -0.57(-1.37%) |
Oct 04, 2022 | 41.29 | 42.30 | 41.29 | 41.97 | 1,806,911 | +1.27(+3.11%) |
Oct 03, 2022 | 39.91 | 40.95 | 39.63 | 40.70 | 1,542,676 | +1.15(+2.90%) |
Sep 30, 2022 | 39.96 | 40.45 | 39.33 | 39.55 | 1,527,855 | -0.29(-0.73%) |
Sep 29, 2022 | 40.24 | 40.25 | 39.53 | 39.85 | 1,324,244 | -0.86(-2.10%) |
Sep 28, 2022 | 40.11 | 40.85 | 39.95 | 40.70 | 1,114,596 | +0.96(+2.43%) |
Sep 27, 2022 | 39.90 | 40.08 | 38.93 | 39.74 | 1,703,133 | +0.18(+0.47%) |
Sep 26, 2022 | 40.09 | 40.90 | 39.47 | 39.55 | 1,611,627 | -0.60(-1.50%) |
Sep 23, 2022 | 39.58 | 40.59 | 39.46 | 40.16 | 2,002,412 | +0.24(+0.61%) |
Sep 22, 2022 | 40.26 | 41.19 | 39.65 | 39.91 | 1,719,108 | -0.55(-1.37%) |
Sep 21, 2022 | 41.22 | 41.72 | 40.45 | 40.47 | 982,440 | -0.46(-1.12%) |
Sep 20, 2022 | 41.90 | 41.90 | 40.50 | 40.93 | 1,296,568 | -1.51(-3.56%) |
Sep 19, 2022 | 41.50 | 42.45 | 41.43 | 42.43 | 789,350 | +0.73(+1.75%) |
Sep 16, 2022 | 41.92 | 42.03 | 41.33 | 41.70 | 2,370,237 | -0.74(-1.74%) |
Sep 15, 2022 | 43.23 | 43.88 | 42.30 | 42.44 | 1,700,628 | -0.80(-1.85%) |
Sep 14, 2022 | 43.75 | 43.78 | 42.91 | 43.24 | 1,623,314 | -0.56(-1.29%) |
Sep 13, 2022 | 45.00 | 45.00 | 43.76 | 43.81 | 1,293,070 | -2.48(-5.36%) |
Sep 12, 2022 | 46.24 | 46.92 | 45.86 | 46.29 | 1,441,122 | +0.42(+0.91%) |
Sep 09, 2022 | 44.76 | 45.94 | 44.72 | 45.87 | 1,514,569 | +1.41(+3.17%) |
Sep 08, 2022 | 43.49 | 44.49 | 43.37 | 44.46 | 1,180,615 | +0.47(+1.06%) |
Sep 07, 2022 | 42.79 | 44.10 | 42.61 | 43.99 | 1,170,334 | +1.28(+3.01%) |
Sep 06, 2022 | 42.85 | 42.94 | 42.32 | 42.71 | 1,441,667 | -0.04(-0.09%) |
Sep 02, 2022 | 43.63 | 44.00 | 42.59 | 42.75 | 2,097,408 | -0.26(-0.61%) |
Sep 01, 2022 | 43.24 | 43.49 | 42.74 | 43.01 | 2,163,570 | -0.31(-0.72%) |
Aug 31, 2022 | 44.43 | 44.58 | 43.22 | 43.32 | 3,103,448 | -0.77(-1.74%) |
Aug 30, 2022 | 44.27 | 44.51 | 43.60 | 44.09 | 1,124,514 | +0.20(+0.47%) |
Aug 29, 2022 | 44.55 | 44.61 | 43.82 | 43.89 | 1,753,218 | -1.07(-2.38%) |
Aug 26, 2022 | 47.81 | 47.83 | 44.96 | 44.96 | 1,572,454 | -2.54(-5.35%) |
Aug 25, 2022 | 46.57 | 47.51 | 46.52 | 47.50 | 1,257,158 | +0.92(+1.99%) |
Aug 24, 2022 | 46.74 | 46.74 | 46.21 | 46.57 | 673,181 | -0.03(-0.06%) |
Aug 23, 2022 | 46.47 | 47.15 | 46.47 | 46.60 | 743,832 | +0.06(+0.13%) |
Aug 22, 2022 | 47.37 | 47.78 | 46.28 | 46.54 | 854,171 | -1.53(-3.18%) |
Aug 19, 2022 | 48.76 | 48.83 | 48.03 | 48.07 | 968,576 | -0.99(-2.02%) |
Aug 18, 2022 | 49.26 | 49.47 | 48.98 | 49.06 | 603,770 | -0.05(-0.10%) |
Aug 17, 2022 | 48.91 | 49.46 | 48.56 | 49.11 | 792,348 | -0.49(-0.98%) |
Aug 16, 2022 | 49.06 | 50.13 | 48.88 | 49.60 | 941,659 | +0.18(+0.37%) |
Aug 15, 2022 | 49.05 | 49.43 | 48.61 | 49.41 | 923,850 | +0.07(+0.14%) |
Aug 12, 2022 | 48.57 | 49.37 | 48.46 | 49.35 | 851,742 | +1.01(+2.09%) |
Aug 11, 2022 | 49.09 | 49.29 | 48.21 | 48.33 | 1,104,833 | -0.21(-0.44%) |
Aug 10, 2022 | 48.08 | 49.05 | 47.86 | 48.55 | 1,333,049 | +1.54(+3.27%) |
Aug 09, 2022 | 48.67 | 48.96 | 46.91 | 47.01 | 1,632,985 | -2.02(-4.11%) |
Aug 08, 2022 | 48.29 | 49.24 | 48.26 | 49.03 | 1,761,690 | +1.23(+2.57%) |
Aug 05, 2022 | 47.47 | 48.05 | 47.14 | 47.80 | 1,053,128 | -0.19(-0.41%) |
Aug 04, 2022 | 47.78 | 48.25 | 47.72 | 47.99 | 1,019,742 | +0.29(+0.61%) |
Aug 03, 2022 | 47.08 | 47.89 | 46.92 | 47.70 | 1,029,135 | +0.90(+1.91%) |
Aug 02, 2022 | 46.91 | 47.81 | 46.75 | 46.81 | 1,684,087 | -0.36(-0.76%) |
Aug 01, 2022 | 47.41 | 47.69 | 46.97 | 47.17 | 1,575,255 | -0.43(-0.90%) |
Jul 29, 2022 | 47.44 | 47.82 | 46.53 | 47.59 | 2,570,041 | +0.42(+0.89%) |
Jul 28, 2022 | 48.26 | 48.74 | 46.00 | 47.18 | 3,191,246 | -0.89(-1.84%) |
Jul 27, 2022 | 47.09 | 48.19 | 47.08 | 48.06 | 1,626,574 | +1.29(+2.77%) |
Jul 26, 2022 | 46.27 | 46.81 | 44.78 | 46.77 | 2,447,116 | +1.07(+2.34%) |
Jul 25, 2022 | 45.74 | 46.09 | 45.20 | 45.70 | 1,524,162 | -0.05(-0.11%) |
Jul 22, 2022 | 46.12 | 46.32 | 45.29 | 45.74 | 1,554,270 | -0.22(-0.49%) |
Jul 21, 2022 | 47.23 | 47.23 | 45.77 | 45.97 | 4,381,553 | -1.13(-2.40%) |
Jul 20, 2022 | 46.64 | 47.18 | 46.33 | 47.10 | 1,614,051 | +0.60(+1.29%) |
Jul 19, 2022 | 45.18 | 46.54 | 44.92 | 46.50 | 1,123,506 | +1.99(+4.46%) |
Jul 18, 2022 | 44.94 | 45.14 | 44.30 | 44.51 | 1,164,593 | -0.28(-0.63%) |
Jul 15, 2022 | 44.66 | 45.21 | 44.05 | 44.79 | 896,868 | +0.98(+2.23%) |
Jul 14, 2022 | 43.69 | 43.92 | 43.18 | 43.81 | 1,165,929 | -0.63(-1.42%) |
Jul 13, 2022 | 43.93 | 44.62 | 43.69 | 44.44 | 811,537 | -0.33(-0.74%) |
Jul 12, 2022 | 45.38 | 46.11 | 44.62 | 44.77 | 1,493,740 | -0.50(-1.11%) |
Jul 11, 2022 | 45.05 | 45.54 | 44.93 | 45.28 | 1,002,174 | +0.20(+0.45%) |
Jul 08, 2022 | 45.88 | 46.08 | 44.98 | 45.07 | 1,170,414 | -1.00(-2.17%) |
Jul 07, 2022 | 45.47 | 46.19 | 44.94 | 46.07 | 1,321,451 | +0.61(+1.34%) |
Jul 06, 2022 | 45.59 | 45.76 | 44.98 | 45.46 | 1,038,937 | +0.01(+0.02%) |
Jul 05, 2022 | 44.32 | 45.46 | 43.77 | 45.45 | 1,133,882 | +0.41(+0.90%) |
Jul 01, 2022 | 44.52 | 45.45 | 44.28 | 45.04 | 959,649 | +0.68(+1.53%) |
Jun 30, 2022 | 43.74 | 44.66 | 43.17 | 44.36 | 1,282,156 | +0.06(+0.13%) |
Jun 29, 2022 | 44.25 | 44.52 | 43.65 | 44.31 | 983,262 | +0.18(+0.42%) |
Jun 28, 2022 | 45.17 | 45.65 | 44.08 | 44.12 | 1,122,035 | -0.90(-2.00%) |
Jun 27, 2022 | 45.79 | 46.02 | 44.89 | 45.02 | 1,126,984 | -0.56(-1.23%) |
Jun 24, 2022 | 44.51 | 45.89 | 44.50 | 45.59 | 1,628,485 | +1.45(+3.29%) |
Jun 23, 2022 | 43.26 | 44.22 | 43.07 | 44.13 | 929,491 | +0.87(+2.02%) |
Jun 22, 2022 | 42.31 | 43.67 | 42.26 | 43.26 | 1,384,219 | +0.32(+0.75%) |
Jun 21, 2022 | 43.14 | 43.27 | 42.57 | 42.94 | 1,103,804 | +0.39(+0.91%) |
Jun 17, 2022 | 42.86 | 43.59 | 42.50 | 42.55 | 2,176,994 | -0.12(-0.27%) |
Jun 16, 2022 | 43.61 | 43.76 | 42.42 | 42.67 | 1,204,480 | -1.95(-4.37%) |
Jun 15, 2022 | 44.65 | 45.19 | 43.81 | 44.62 | 1,213,951 | +0.16(+0.37%) |
Jun 14, 2022 | 44.81 | 45.16 | 44.06 | 44.45 | 1,210,879 | -0.46(-1.01%) |
Jun 13, 2022 | 45.28 | 45.75 | 44.55 | 44.91 | 1,143,891 | -1.49(-3.22%) |
Jun 10, 2022 | 47.06 | 47.06 | 46.09 | 46.40 | 1,196,059 | -1.59(-3.31%) |
Jun 09, 2022 | 48.45 | 48.63 | 47.96 | 47.99 | 1,081,855 | -0.35(-0.72%) |
Jun 08, 2022 | 48.98 | 49.30 | 48.22 | 48.34 | 740,140 | -1.23(-2.48%) |
Jun 07, 2022 | 48.79 | 49.65 | 48.58 | 49.57 | 882,353 | +0.25(+0.51%) |
Jun 06, 2022 | 49.49 | 49.82 | 49.25 | 49.32 | 652,775 | +0.08(+0.16%) |
Jun 03, 2022 | 49.63 | 49.81 | 49.09 | 49.24 | 852,882 | -0.53(-1.07%) |
Jun 02, 2022 | 48.45 | 49.88 | 48.24 | 49.77 | 1,217,367 | +1.72(+3.57%) |
Jun 01, 2022 | 48.88 | 48.92 | 47.52 | 48.06 | 1,490,157 | -0.57(-1.18%) |
May 31, 2022 | 48.17 | 48.96 | 47.50 | 48.63 | 3,283,062 | -0.18(-0.38%) |
May 27, 2022 | 49.39 | 49.55 | 48.07 | 48.81 | 4,055,762 | +0.06(+0.12%) |
May 26, 2022 | 48.55 | 49.39 | 48.45 | 48.76 | 1,082,684 | +0.84(+1.76%) |
May 25, 2022 | 46.94 | 48.21 | 46.73 | 47.91 | 912,657 | +0.60(+1.27%) |
May 24, 2022 | 47.42 | 47.51 | 46.52 | 47.31 | 711,597 | -0.29(-0.61%) |
May 23, 2022 | 47.94 | 48.46 | 47.28 | 47.60 | 1,077,242 | +0.15(+0.31%) |
May 20, 2022 | 47.38 | 47.59 | 46.32 | 47.46 | 1,076,391 | +0.59(+1.26%) |
May 19, 2022 | 46.21 | 47.39 | 45.96 | 46.87 | 1,207,456 | +0.25(+0.54%) |
May 18, 2022 | 48.21 | 48.47 | 46.32 | 46.61 | 1,437,667 | -2.40(-4.90%) |
May 17, 2022 | 48.85 | 49.04 | 48.03 | 49.02 | 655,219 | +0.92(+1.91%) |
May 16, 2022 | 48.09 | 48.35 | 46.97 | 48.10 | 1,086,969 | -0.39(-0.80%) |
May 13, 2022 | 48.50 | 49.18 | 47.83 | 48.48 | 823,182 | +0.53(+1.11%) |
May 12, 2022 | 46.94 | 48.03 | 46.76 | 47.95 | 1,541,459 | +0.77(+1.62%) |
May 11, 2022 | 47.42 | 48.35 | 46.94 | 47.18 | 1,458,341 | -0.47(-1.00%) |
May 10, 2022 | 49.94 | 50.24 | 47.17 | 47.66 | 1,899,496 | -1.96(-3.95%) |
May 09, 2022 | 48.24 | 50.46 | 48.13 | 49.62 | 1,847,133 | +0.69(+1.41%) |
May 06, 2022 | 49.49 | 49.63 | 47.80 | 48.93 | 1,677,128 | -0.94(-1.89%) |
May 05, 2022 | 51.47 | 51.85 | 49.42 | 49.87 | 1,442,582 | -2.27(-4.35%) |
May 04, 2022 | 50.89 | 52.37 | 50.25 | 52.14 | 1,498,298 | +1.20(+2.36%) |
May 03, 2022 | 50.00 | 51.31 | 49.87 | 50.94 | 1,530,883 | +0.95(+1.90%) |