Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 51.02 | 51.65 | 51.02 | 51.56 | 72,984 | +0.47(+0.93%) |
Apr 27, 2023 | 50.18 | 51.09 | 50.13 | 51.08 | 34,591 | +1.07(+2.15%) |
Apr 26, 2023 | 50.79 | 50.79 | 49.96 | 50.01 | 74,618 | -1.00(-1.95%) |
Apr 25, 2023 | 51.56 | 51.63 | 50.98 | 51.01 | 60,208 | -0.94(-1.80%) |
Apr 24, 2023 | 51.79 | 51.99 | 51.73 | 51.94 | 142,167 | +0.16(+0.30%) |
Apr 21, 2023 | 52.02 | 52.02 | 51.58 | 51.78 | 26,755 | -0.17(-0.32%) |
Apr 20, 2023 | 51.66 | 52.09 | 51.66 | 51.95 | 30,225 | +0.03(+0.06%) |
Apr 19, 2023 | 51.78 | 52.02 | 51.70 | 51.92 | 31,972 | -0.08(-0.15%) |
Apr 18, 2023 | 52.03 | 52.29 | 51.83 | 52.00 | 65,286 | +0.22(+0.42%) |
Apr 17, 2023 | 51.46 | 51.81 | 51.46 | 51.78 | 178,960 | +0.35(+0.69%) |
Apr 14, 2023 | 51.29 | 51.69 | 51.11 | 51.43 | 41,204 | -0.09(-0.17%) |
Apr 13, 2023 | 51.37 | 51.57 | 50.85 | 51.52 | 54,625 | +0.26(+0.50%) |
Apr 12, 2023 | 51.32 | 51.58 | 51.15 | 51.26 | 52,959 | +0.20(+0.39%) |
Apr 11, 2023 | 50.93 | 51.28 | 50.91 | 51.07 | 66,051 | +0.35(+0.70%) |
Apr 10, 2023 | 50.00 | 50.72 | 49.89 | 50.71 | 30,991 | +0.56(+1.12%) |
Apr 06, 2023 | 50.23 | 50.35 | 50.04 | 50.15 | 24,905 | -0.10(-0.20%) |
Apr 05, 2023 | 50.75 | 50.79 | 50.04 | 50.25 | 31,175 | -0.68(-1.34%) |
Apr 04, 2023 | 52.27 | 52.27 | 50.77 | 50.93 | 40,377 | -1.31(-2.51%) |
Apr 03, 2023 | 52.03 | 52.44 | 51.86 | 52.24 | 58,920 | +0.12(+0.23%) |
Mar 31, 2023 | 51.60 | 52.14 | 51.60 | 52.12 | 37,407 | +0.71(+1.38%) |
Mar 30, 2023 | 51.59 | 51.68 | 51.26 | 51.41 | 40,788 | +0.16(+0.31%) |
Mar 29, 2023 | 51.06 | 51.25 | 50.91 | 51.25 | 41,788 | +0.69(+1.36%) |
Mar 28, 2023 | 50.24 | 50.76 | 50.24 | 50.56 | 67,270 | +0.23(+0.45%) |
Mar 27, 2023 | 50.32 | 50.51 | 50.00 | 50.34 | 43,356 | +0.43(+0.87%) |
Mar 24, 2023 | 49.36 | 49.90 | 49.04 | 49.90 | 75,103 | +0.13(+0.26%) |
Mar 23, 2023 | 50.09 | 50.60 | 49.44 | 49.77 | 37,079 | -0.16(-0.32%) |
Mar 22, 2023 | 50.97 | 51.07 | 49.93 | 49.93 | 73,979 | -1.01(-1.97%) |
Mar 21, 2023 | 50.85 | 51.11 | 50.65 | 50.94 | 61,070 | +0.69(+1.37%) |
Mar 20, 2023 | 49.77 | 50.37 | 49.77 | 50.25 | 64,584 | +0.71(+1.43%) |
Mar 17, 2023 | 50.41 | 50.41 | 49.40 | 49.54 | 22,667 | -0.94(-1.86%) |
Mar 16, 2023 | 49.66 | 50.61 | 49.44 | 50.48 | 65,411 | +0.56(+1.12%) |
Mar 15, 2023 | 50.20 | 50.20 | 49.07 | 49.92 | 189,326 | -1.25(-2.44%) |
Mar 14, 2023 | 51.29 | 51.63 | 50.54 | 51.17 | 100,494 | +0.70(+1.38%) |
Mar 13, 2023 | 50.32 | 50.89 | 50.08 | 50.47 | 58,501 | -0.41(-0.81%) |
Mar 10, 2023 | 51.91 | 51.92 | 50.64 | 50.88 | 164,836 | -1.10(-2.12%) |
Mar 09, 2023 | 52.98 | 53.25 | 51.93 | 51.98 | 468,206 | -0.82(-1.54%) |
Mar 08, 2023 | 52.82 | 52.87 | 52.42 | 52.80 | 36,998 | +0.09(+0.17%) |
Mar 07, 2023 | 53.30 | 53.38 | 52.66 | 52.71 | 28,119 | -0.60(-1.12%) |
Mar 06, 2023 | 53.59 | 53.79 | 53.25 | 53.31 | 60,160 | -0.28(-0.53%) |
Mar 03, 2023 | 53.20 | 53.62 | 52.91 | 53.59 | 42,129 | +0.60(+1.13%) |
Mar 02, 2023 | 52.14 | 53.05 | 52.10 | 52.99 | 33,224 | +0.57(+1.09%) |
Mar 01, 2023 | 52.12 | 52.63 | 52.12 | 52.42 | 36,289 | +0.23(+0.43%) |
Feb 28, 2023 | 52.30 | 52.53 | 52.15 | 52.20 | 48,804 | -0.11(-0.21%) |
Feb 27, 2023 | 52.48 | 52.69 | 52.17 | 52.30 | 40,681 | +0.43(+0.83%) |
Feb 24, 2023 | 51.60 | 51.96 | 51.42 | 51.87 | 70,774 | -0.36(-0.70%) |
Feb 23, 2023 | 52.24 | 52.51 | 51.66 | 52.24 | 89,879 | +0.29(+0.57%) |
Feb 22, 2023 | 52.14 | 52.35 | 51.74 | 51.94 | 157,402 | -0.08(-0.15%) |
Feb 21, 2023 | 52.85 | 52.89 | 51.96 | 52.02 | 80,725 | -1.30(-2.43%) |
Feb 17, 2023 | 52.93 | 53.32 | 52.86 | 53.32 | 31,795 | +0.27(+0.50%) |
Feb 16, 2023 | 53.01 | 53.45 | 52.82 | 53.05 | 61,055 | -0.49(-0.92%) |
Feb 15, 2023 | 52.76 | 53.54 | 52.76 | 53.54 | 352,596 | +0.44(+0.83%) |
Feb 14, 2023 | 53.03 | 53.25 | 52.53 | 53.10 | 44,218 | -0.09(-0.17%) |
Feb 13, 2023 | 52.78 | 53.19 | 52.72 | 53.19 | 43,354 | +0.53(+1.01%) |
Feb 10, 2023 | 52.20 | 52.69 | 52.20 | 52.66 | 56,408 | +0.24(+0.45%) |
Feb 09, 2023 | 53.32 | 53.32 | 52.27 | 52.42 | 57,054 | -0.51(-0.96%) |
Feb 08, 2023 | 53.04 | 53.18 | 52.78 | 52.93 | 30,547 | -0.29(-0.55%) |
Feb 07, 2023 | 52.90 | 53.35 | 52.37 | 53.23 | 42,449 | +0.23(+0.43%) |
Feb 06, 2023 | 52.96 | 53.08 | 52.80 | 53.00 | 55,841 | -0.20(-0.37%) |
Feb 03, 2023 | 52.99 | 53.59 | 52.99 | 53.20 | 39,782 | -0.27(-0.50%) |
Feb 02, 2023 | 53.28 | 53.75 | 53.02 | 53.46 | 47,740 | +0.47(+0.89%) |
Feb 01, 2023 | 52.21 | 53.32 | 52.11 | 52.99 | 104,418 | +0.56(+1.07%) |
Jan 31, 2023 | 51.59 | 52.43 | 51.48 | 52.43 | 53,000 | +0.99(+1.93%) |
Jan 30, 2023 | 51.61 | 52.11 | 51.40 | 51.44 | 89,713 | -0.52(-1.00%) |
Jan 27, 2023 | 51.51 | 52.17 | 51.51 | 51.96 | 55,236 | +0.25(+0.47%) |
Jan 26, 2023 | 51.73 | 51.73 | 51.18 | 51.71 | 42,459 | +0.29(+0.57%) |
Jan 25, 2023 | 51.07 | 51.47 | 50.70 | 51.42 | 34,755 | -0.21(-0.40%) |
Jan 24, 2023 | 51.02 | 51.76 | 50.92 | 51.63 | 49,242 | +0.28(+0.55%) |
Jan 23, 2023 | 50.77 | 51.56 | 50.73 | 51.34 | 128,426 | +0.58(+1.14%) |
Jan 20, 2023 | 50.04 | 50.76 | 49.86 | 50.76 | 47,499 | +0.81(+1.61%) |
Jan 19, 2023 | 50.65 | 50.73 | 49.96 | 49.96 | 162,601 | -1.02(-2.00%) |
Jan 18, 2023 | 52.02 | 52.23 | 50.96 | 50.98 | 52,909 | -0.86(-1.67%) |
Jan 17, 2023 | 52.18 | 52.35 | 51.81 | 51.84 | 110,272 | -0.42(-0.81%) |
Jan 13, 2023 | 51.67 | 52.26 | 51.67 | 52.26 | 180,823 | +0.08(+0.15%) |
Jan 12, 2023 | 52.04 | 52.35 | 51.67 | 52.19 | 45,588 | +0.29(+0.57%) |
Jan 11, 2023 | 51.52 | 51.89 | 51.44 | 51.89 | 40,114 | +0.57(+1.11%) |
Jan 10, 2023 | 50.88 | 51.35 | 50.84 | 51.32 | 34,690 | +0.31(+0.62%) |
Jan 09, 2023 | 51.31 | 51.78 | 50.97 | 51.01 | 59,077 | -0.11(-0.21%) |
Jan 06, 2023 | 50.22 | 51.24 | 50.19 | 51.12 | 138,306 | +1.35(+2.70%) |
Jan 05, 2023 | 50.04 | 50.04 | 49.66 | 49.77 | 55,548 | -0.62(-1.23%) |
Jan 04, 2023 | 50.07 | 50.53 | 50.01 | 50.39 | 236,809 | +0.45(+0.90%) |
Jan 03, 2023 | 50.15 | 50.22 | 49.48 | 49.94 | 57,170 | +0.15(+0.30%) |
Dec 30, 2022 | 49.68 | 49.87 | 49.38 | 49.79 | 81,130 | -0.24(-0.47%) |
Dec 29, 2022 | 49.55 | 50.18 | 49.55 | 50.03 | 51,220 | +0.72(+1.45%) |
Dec 28, 2022 | 50.05 | 50.22 | 49.31 | 49.31 | 48,376 | -0.65(-1.30%) |
Dec 27, 2022 | 49.88 | 50.20 | 49.80 | 49.96 | 42,105 | +0.14(+0.28%) |
Dec 23, 2022 | 49.47 | 49.87 | 49.35 | 49.82 | 24,851 | +0.26(+0.51%) |
Dec 22, 2022 | 49.90 | 49.90 | 48.81 | 49.56 | 39,057 | -0.69(-1.37%) |
Dec 21, 2022 | 49.77 | 50.25 | 49.75 | 50.25 | 55,328 | +0.89(+1.81%) |
Dec 20, 2022 | 49.12 | 49.63 | 49.12 | 49.36 | 47,455 | +0.09(+0.18%) |
Dec 19, 2022 | 49.55 | 49.82 | 49.02 | 49.27 | 109,920 | -0.34(-0.69%) |
Dec 16, 2022 | 49.47 | 49.70 | 49.18 | 49.61 | 52,123 | -0.26(-0.52%) |
Dec 15, 2022 | 50.55 | 50.58 | 49.66 | 49.87 | 41,827 | -1.32(-2.58%) |
Dec 14, 2022 | 51.33 | 51.83 | 50.97 | 51.19 | 36,584 | -0.12(-0.23%) |
Dec 13, 2022 | 52.17 | 52.26 | 50.94 | 51.31 | 188,567 | +0.33(+0.65%) |
Dec 12, 2022 | 50.33 | 50.99 | 50.25 | 50.98 | 37,573 | +0.76(+1.52%) |
Dec 09, 2022 | 50.47 | 50.77 | 50.17 | 50.21 | 50,495 | -0.38(-0.75%) |
Dec 08, 2022 | 50.59 | 50.93 | 50.47 | 50.59 | 44,488 | +0.26(+0.52%) |
Dec 07, 2022 | 50.23 | 50.71 | 50.23 | 50.33 | 48,358 | -0.08(-0.16%) |
Dec 06, 2022 | 51.07 | 51.07 | 50.01 | 50.41 | 44,766 | -0.63(-1.23%) |
Dec 05, 2022 | 51.59 | 51.59 | 50.93 | 51.03 | 77,876 | -0.95(-1.82%) |
Dec 02, 2022 | 51.15 | 52.13 | 51.13 | 51.98 | 47,505 | +0.28(+0.55%) |
Dec 01, 2022 | 51.84 | 51.86 | 51.35 | 51.70 | 66,533 | +0.07(+0.13%) |
Nov 30, 2022 | 50.75 | 51.64 | 50.23 | 51.63 | 47,056 | +0.89(+1.75%) |
Nov 29, 2022 | 50.55 | 50.80 | 50.49 | 50.74 | 25,219 | +0.20(+0.39%) |
Nov 28, 2022 | 51.14 | 51.26 | 50.37 | 50.55 | 116,308 | -0.97(-1.88%) |
Nov 25, 2022 | 51.34 | 51.57 | 51.34 | 51.51 | 14,192 | +0.20(+0.38%) |
Nov 23, 2022 | 51.10 | 51.47 | 51.10 | 51.32 | 30,646 | +0.22(+0.42%) |
Nov 22, 2022 | 50.93 | 51.20 | 50.88 | 51.10 | 46,770 | +0.33(+0.65%) |
Nov 21, 2022 | 50.49 | 50.87 | 50.49 | 50.77 | 107,997 | +0.20(+0.39%) |
Nov 18, 2022 | 50.65 | 50.72 | 50.31 | 50.58 | 51,714 | +0.35(+0.70%) |
Nov 17, 2022 | 49.75 | 50.24 | 49.47 | 50.22 | 88,935 | -0.22(-0.43%) |
Nov 16, 2022 | 50.71 | 50.71 | 50.31 | 50.44 | 69,026 | -0.42(-0.83%) |
Nov 15, 2022 | 51.05 | 51.10 | 50.59 | 50.86 | 165,037 | +0.50(+0.99%) |
Nov 14, 2022 | 50.53 | 51.03 | 50.35 | 50.36 | 60,706 | -0.34(-0.68%) |
Nov 11, 2022 | 50.72 | 51.13 | 50.57 | 50.70 | 82,096 | +0.03(+0.06%) |
Nov 10, 2022 | 49.98 | 50.72 | 49.85 | 50.67 | 174,806 | +2.23(+4.60%) |
Nov 09, 2022 | 48.91 | 49.21 | 48.37 | 48.44 | 34,341 | -0.77(-1.57%) |
Nov 08, 2022 | 48.99 | 49.49 | 48.68 | 49.22 | 129,878 | +0.40(+0.82%) |
Nov 07, 2022 | 48.56 | 48.88 | 48.27 | 48.81 | 74,769 | +0.53(+1.09%) |
Nov 04, 2022 | 48.25 | 48.41 | 47.60 | 48.29 | 86,197 | +0.66(+1.38%) |
Nov 03, 2022 | 46.72 | 48.00 | 46.64 | 47.63 | 59,955 | +0.37(+0.79%) |
Nov 02, 2022 | 48.14 | 47.24 | 47.26 | 39,329 | -1.01(-2.09%) | |
Nov 01, 2022 | 48.68 | 48.68 | 47.99 | 48.27 | 79,443 | +0.07(+0.14%) |
Oct 31, 2022 | 48.13 | 48.42 | 47.92 | 48.20 | 100,582 | -0.12(-0.24%) |
Oct 28, 2022 | 47.26 | 48.32 | 47.26 | 48.32 | 50,692 | +1.09(+2.30%) |
Oct 27, 2022 | 47.20 | 47.82 | 47.17 | 47.23 | 61,044 | +0.41(+0.88%) |
Oct 26, 2022 | 46.87 | 47.45 | 46.66 | 46.82 | 67,404 | +0.14(+0.29%) |
Oct 25, 2022 | 45.92 | 46.71 | 45.92 | 46.68 | 43,421 | +0.72(+1.57%) |
Oct 24, 2022 | 45.65 | 46.11 | 45.60 | 45.96 | 58,386 | +0.56(+1.23%) |
Oct 21, 2022 | 44.21 | 45.47 | 44.21 | 45.40 | 31,546 | +1.16(+2.63%) |
Oct 20, 2022 | 45.03 | 45.23 | 44.12 | 44.24 | 43,794 | -0.82(-1.82%) |
Oct 19, 2022 | 45.16 | 45.41 | 44.73 | 45.06 | 31,966 | -0.48(-1.05%) |
Oct 18, 2022 | 45.41 | 45.65 | 44.96 | 45.54 | 35,362 | +1.10(+2.46%) |
Oct 17, 2022 | 44.17 | 44.68 | 44.17 | 44.44 | 37,241 | +1.03(+2.37%) |
Oct 14, 2022 | 44.85 | 44.85 | 43.35 | 43.42 | 40,820 | -1.08(-2.42%) |
Oct 13, 2022 | 42.73 | 44.69 | 42.56 | 44.49 | 46,534 | +0.86(+1.97%) |
Oct 12, 2022 | 43.94 | 44.05 | 43.63 | 43.63 | 26,180 | -0.36(-0.83%) |
Oct 11, 2022 | 43.86 | 44.56 | 43.63 | 43.99 | 26,706 | -0.10(-0.22%) |
Oct 10, 2022 | 44.15 | 44.42 | 43.75 | 44.09 | 22,610 | +0.16(+0.36%) |
Oct 07, 2022 | 44.44 | 44.44 | 43.74 | 43.93 | 51,945 | -0.98(-2.18%) |
Oct 06, 2022 | 45.13 | 45.45 | 44.79 | 44.91 | 23,656 | -0.46(-1.01%) |
Oct 05, 2022 | 45.07 | 45.65 | 44.88 | 45.37 | 71,647 | -0.21(-0.45%) |
Oct 04, 2022 | 44.66 | 45.60 | 44.66 | 45.58 | 43,352 | +1.59(+3.62%) |
Oct 03, 2022 | 43.10 | 44.31 | 43.10 | 43.98 | 60,048 | +1.26(+2.95%) |
Sep 30, 2022 | 43.01 | 43.54 | 42.66 | 42.72 | 36,723 | -0.43(-1.00%) |
Sep 29, 2022 | 43.61 | 43.61 | 42.78 | 43.15 | 50,009 | -0.83(-1.89%) |
Sep 28, 2022 | 43.10 | 44.18 | 43.07 | 43.98 | 65,636 | +1.06(+2.46%) |
Sep 27, 2022 | 43.45 | 43.52 | 42.64 | 42.93 | 54,135 | -0.15(-0.34%) |
Sep 26, 2022 | 43.32 | 43.77 | 42.91 | 43.07 | 82,124 | -0.45(-1.03%) |
Sep 23, 2022 | 43.90 | 43.90 | 43.01 | 43.52 | 105,942 | -0.88(-1.98%) |
Sep 22, 2022 | 45.08 | 45.13 | 44.36 | 44.40 | 96,593 | -0.80(-1.77%) |
Sep 21, 2022 | 46.09 | 46.47 | 45.20 | 45.21 | 35,746 | -0.52(-1.13%) |
Sep 20, 2022 | 46.04 | 46.04 | 45.39 | 45.72 | 266,023 | -0.61(-1.31%) |
Sep 19, 2022 | 45.34 | 46.40 | 45.34 | 46.33 | 93,378 | +0.57(+1.24%) |
Sep 16, 2022 | 45.75 | 45.94 | 45.38 | 45.76 | 78,294 | -0.91(-1.94%) |
Sep 15, 2022 | 47.02 | 47.47 | 46.53 | 46.67 | 33,788 | -0.52(-1.09%) |
Sep 14, 2022 | 47.24 | 47.33 | 46.66 | 47.19 | 30,977 | -0.09(-0.19%) |
Sep 13, 2022 | 48.06 | 48.32 | 47.08 | 47.27 | 77,835 | -1.86(-3.79%) |
Sep 12, 2022 | 49.03 | 49.23 | 48.84 | 49.13 | 41,585 | +0.34(+0.70%) |
Sep 09, 2022 | 48.43 | 48.86 | 48.42 | 48.79 | 47,253 | +0.73(+1.52%) |
Sep 08, 2022 | 47.58 | 48.09 | 47.36 | 48.06 | 33,970 | +0.16(+0.33%) |
Sep 07, 2022 | 46.87 | 47.97 | 46.87 | 47.91 | 40,389 | +0.86(+1.82%) |
Sep 06, 2022 | 47.01 | 47.22 | 46.62 | 47.05 | 60,366 | +0.12(+0.25%) |
Sep 02, 2022 | 47.88 | 47.98 | 46.77 | 46.93 | 460,164 | -0.48(-1.01%) |
Sep 01, 2022 | 47.15 | 47.42 | 46.88 | 47.41 | 52,644 | -0.04(-0.08%) |
Aug 31, 2022 | 47.96 | 48.09 | 47.39 | 47.45 | 45,986 | -0.39(-0.81%) |
Aug 30, 2022 | 48.60 | 48.60 | 47.66 | 47.84 | 37,919 | -0.68(-1.41%) |
Aug 29, 2022 | 48.41 | 48.84 | 48.28 | 48.52 | 45,008 | -0.23(-0.48%) |
Aug 26, 2022 | 50.56 | 50.56 | 48.72 | 48.75 | 24,546 | -1.72(-3.42%) |
Aug 25, 2022 | 49.88 | 50.51 | 49.88 | 50.48 | 39,165 | +0.74(+1.49%) |
Aug 24, 2022 | 49.45 | 49.84 | 49.45 | 49.74 | 33,689 | +0.24(+0.49%) |
Aug 23, 2022 | 49.43 | 49.86 | 49.37 | 49.49 | 29,346 | +0.05(+0.10%) |
Aug 22, 2022 | 49.84 | 49.86 | 49.38 | 49.45 | 308,214 | -1.03(-2.05%) |
Aug 19, 2022 | 50.77 | 50.77 | 50.29 | 50.48 | 170,276 | -0.74(-1.45%) |
Aug 18, 2022 | 51.07 | 51.22 | 50.94 | 51.22 | 51,459 | +0.21(+0.42%) |
Aug 17, 2022 | 50.97 | 51.20 | 50.72 | 51.00 | 37,980 | -0.52(-1.00%) |
Aug 16, 2022 | 51.05 | 51.72 | 51.05 | 51.52 | 329,541 | +0.22(+0.44%) |
Aug 15, 2022 | 50.73 | 51.33 | 50.73 | 51.30 | 137,192 | +0.19(+0.36%) |
Aug 12, 2022 | 50.58 | 51.15 | 50.39 | 51.11 | 28,880 | +0.78(+1.55%) |
Aug 11, 2022 | 50.47 | 50.81 | 50.26 | 50.33 | 31,702 | +0.23(+0.47%) |
Aug 10, 2022 | 49.66 | 50.16 | 49.66 | 50.10 | 39,379 | +1.20(+2.45%) |
Aug 09, 2022 | 49.08 | 49.20 | 48.77 | 48.90 | 33,682 | -0.33(-0.67%) |
Aug 08, 2022 | 49.51 | 49.68 | 49.14 | 49.23 | 34,983 | +0.04(+0.08%) |
Aug 05, 2022 | 48.57 | 49.19 | 48.56 | 49.19 | 26,350 | +0.12(+0.24%) |
Aug 04, 2022 | 48.81 | 49.18 | 48.81 | 49.07 | 62,017 | +0.23(+0.48%) |
Aug 03, 2022 | 48.54 | 48.97 | 48.40 | 48.84 | 46,559 | +0.46(+0.95%) |
Aug 02, 2022 | 48.62 | 48.78 | 48.29 | 48.38 | 32,509 | -0.40(-0.82%) |
Aug 01, 2022 | 48.46 | 48.94 | 48.38 | 48.78 | 55,398 | +0.05(+0.10%) |
Jul 29, 2022 | 47.78 | 48.81 | 47.78 | 48.73 | 65,103 | +0.96(+2.02%) |
Jul 28, 2022 | 46.84 | 47.77 | 46.84 | 47.77 | 103,427 | +1.13(+2.42%) |
Jul 27, 2022 | 46.21 | 46.84 | 45.96 | 46.64 | 31,001 | +0.80(+1.74%) |
Jul 26, 2022 | 46.02 | 46.19 | 45.73 | 45.84 | 26,081 | -0.26(-0.57%) |
Jul 25, 2022 | 45.95 | 46.23 | 45.66 | 46.10 | 69,585 | +0.19(+0.41%) |
Jul 22, 2022 | 46.20 | 46.37 | 45.70 | 45.91 | 44,761 | -0.20(-0.43%) |
Jul 21, 2022 | 45.71 | 46.14 | 45.51 | 46.11 | 41,066 | +0.36(+0.79%) |
Jul 20, 2022 | 45.27 | 45.88 | 45.24 | 45.75 | 46,417 | +0.44(+0.97%) |
Jul 19, 2022 | 44.05 | 45.38 | 44.05 | 45.31 | 71,985 | +1.58(+3.61%) |
Jul 18, 2022 | 44.37 | 44.49 | 43.61 | 43.74 | 34,783 | -0.19(-0.42%) |
Jul 15, 2022 | 43.67 | 43.97 | 43.50 | 43.92 | 26,104 | +0.67(+1.55%) |
Jul 14, 2022 | 42.87 | 43.30 | 42.68 | 43.25 | 64,351 | -0.31(-0.72%) |
Jul 13, 2022 | 43.43 | 43.84 | 43.20 | 43.56 | 260,528 | -0.46(-1.04%) |
Jul 12, 2022 | 44.05 | 44.55 | 43.86 | 44.02 | 37,144 | -0.17(-0.37%) |
Jul 11, 2022 | 44.32 | 44.42 | 44.12 | 44.18 | 49,257 | -0.39(-0.87%) |
Jul 08, 2022 | 44.69 | 44.81 | 44.30 | 44.57 | 28,443 | -0.19(-0.41%) |
Jul 07, 2022 | 44.38 | 44.87 | 44.38 | 44.76 | 46,413 | +0.64(+1.46%) |
Jul 06, 2022 | 43.96 | 44.36 | 43.55 | 44.12 | 122,809 | +0.18(+0.40%) |
Jul 05, 2022 | 43.84 | 43.97 | 43.15 | 43.94 | 30,883 | -0.52(-1.16%) |
Jul 01, 2022 | 43.96 | 44.60 | 43.71 | 44.46 | 42,039 | +0.43(+0.97%) |
Jun 30, 2022 | 43.46 | 44.26 | 43.16 | 44.03 | 35,119 | +0.12(+0.27%) |
Jun 29, 2022 | 44.24 | 44.24 | 43.55 | 43.91 | 37,255 | -0.31(-0.70%) |
Jun 28, 2022 | 45.09 | 45.49 | 44.20 | 44.22 | 371,420 | -0.61(-1.37%) |
Jun 27, 2022 | 44.99 | 45.12 | 44.68 | 44.84 | 30,268 | +0.00(+0.00%) |
Jun 24, 2022 | 43.68 | 44.86 | 43.68 | 44.84 | 44,496 | +1.49(+3.44%) |
Jun 23, 2022 | 43.58 | 43.59 | 42.81 | 43.35 | 74,454 | -0.10(-0.22%) |
Jun 22, 2022 | 42.98 | 43.79 | 42.98 | 43.44 | 294,760 | -0.18(-0.40%) |
Jun 21, 2022 | 43.50 | 43.84 | 43.25 | 43.62 | 47,031 | +0.70(+1.63%) |
Jun 17, 2022 | 42.98 | 43.26 | 42.45 | 42.92 | 104,485 | +0.01(+0.03%) |
Jun 16, 2022 | 43.73 | 43.73 | 42.70 | 42.91 | 132,252 | -1.71(-3.83%) |
Jun 15, 2022 | 44.58 | 44.98 | 43.94 | 44.61 | 64,948 | +0.49(+1.10%) |
Jun 14, 2022 | 44.49 | 44.73 | 43.80 | 44.13 | 392,107 | -0.14(-0.31%) |
Jun 13, 2022 | 44.74 | 44.86 | 44.06 | 44.26 | 202,158 | -1.55(-3.39%) |
Jun 10, 2022 | 46.51 | 46.51 | 45.80 | 45.82 | 66,564 | -1.45(-3.06%) |
Jun 09, 2022 | 47.89 | 48.04 | 47.24 | 47.26 | 22,249 | -0.87(-1.81%) |
Jun 08, 2022 | 48.69 | 48.77 | 48.01 | 48.13 | 34,227 | -0.87(-1.78%) |
Jun 07, 2022 | 48.04 | 49.04 | 47.85 | 49.01 | 35,853 | +0.58(+1.20%) |
Jun 06, 2022 | 48.57 | 48.71 | 48.34 | 48.43 | 50,022 | +0.26(+0.54%) |
Jun 03, 2022 | 47.90 | 48.23 | 47.89 | 48.16 | 40,799 | -0.17(-0.36%) |
Jun 02, 2022 | 47.56 | 48.38 | 47.41 | 48.34 | 45,123 | +1.02(+2.15%) |
Jun 01, 2022 | 47.80 | 47.80 | 46.87 | 47.32 | 195,336 | -0.28(-0.59%) |
May 31, 2022 | 47.64 | 47.84 | 47.20 | 47.60 | 57,057 | -0.36(-0.75%) |
May 27, 2022 | 47.22 | 47.96 | 47.22 | 47.96 | 65,193 | +0.99(+2.11%) |
May 26, 2022 | 46.36 | 47.16 | 46.36 | 46.97 | 62,562 | +0.95(+2.06%) |
May 25, 2022 | 45.63 | 46.20 | 45.54 | 46.02 | 57,753 | +0.35(+0.76%) |
May 24, 2022 | 45.54 | 45.79 | 44.78 | 45.67 | 345,218 | -0.15(-0.32%) |
May 23, 2022 | 45.50 | 45.93 | 45.30 | 45.82 | 57,247 | +0.71(+1.57%) |
May 20, 2022 | 45.74 | 45.81 | 44.25 | 45.11 | 100,858 | -0.46(-1.00%) |
May 19, 2022 | 45.31 | 46.12 | 45.10 | 45.56 | 106,116 | -0.25(-0.55%) |
May 18, 2022 | 47.15 | 47.22 | 45.68 | 45.82 | 51,653 | -1.75(-3.67%) |
May 17, 2022 | 47.23 | 47.63 | 46.91 | 47.56 | 180,971 | +1.08(+2.32%) |
May 16, 2022 | 46.53 | 46.85 | 46.14 | 46.49 | 72,370 | -0.12(-0.25%) |
May 13, 2022 | 46.34 | 46.89 | 46.20 | 46.60 | 82,965 | +0.70(+1.52%) |
May 12, 2022 | 45.45 | 46.03 | 45.05 | 45.90 | 212,793 | +0.22(+0.49%) |
May 11, 2022 | 46.19 | 46.91 | 45.65 | 45.68 | 97,841 | -0.58(-1.26%) |
May 10, 2022 | 47.13 | 47.27 | 45.73 | 46.26 | 76,128 | -0.33(-0.71%) |
May 09, 2022 | 47.20 | 47.46 | 46.42 | 46.59 | 151,576 | -1.24(-2.60%) |
May 06, 2022 | 47.95 | 48.04 | 47.13 | 47.83 | 64,044 | -0.46(-0.94%) |
May 05, 2022 | 49.29 | 49.30 | 47.91 | 48.29 | 69,142 | -1.38(-2.77%) |
May 04, 2022 | 48.34 | 49.74 | 48.18 | 49.67 | 67,439 | +1.35(+2.79%) |
May 03, 2022 | 48.03 | 48.52 | 47.92 | 48.32 | 56,930 | +0.28(+0.59%) |