Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 50.78 | 52.45 | 50.60 | 52.44 | 2,766,719 | +1.69(+3.33%) |
Apr 27, 2023 | 50.13 | 50.85 | 49.66 | 50.75 | 1,984,871 | +1.05(+2.11%) |
Apr 26, 2023 | 50.39 | 50.69 | 49.50 | 49.70 | 2,907,603 | -0.73(-1.45%) |
Apr 25, 2023 | 51.61 | 51.69 | 50.40 | 50.43 | 3,573,546 | -1.43(-2.76%) |
Apr 24, 2023 | 52.06 | 52.23 | 51.64 | 51.87 | 2,333,329 | -0.03(-0.06%) |
Apr 21, 2023 | 52.34 | 52.46 | 51.60 | 51.90 | 2,993,650 | -0.43(-0.83%) |
Apr 20, 2023 | 52.54 | 52.86 | 52.09 | 52.33 | 3,579,799 | -0.95(-1.78%) |
Apr 19, 2023 | 51.80 | 53.77 | 51.80 | 53.28 | 2,682,856 | +0.88(+1.68%) |
Apr 18, 2023 | 52.28 | 52.94 | 52.01 | 52.40 | 3,230,577 | +0.70(+1.36%) |
Apr 17, 2023 | 51.33 | 51.79 | 51.09 | 51.70 | 1,656,173 | +0.41(+0.79%) |
Apr 14, 2023 | 51.44 | 51.69 | 50.53 | 51.29 | 2,214,603 | -0.09(-0.17%) |
Apr 13, 2023 | 51.20 | 51.63 | 50.78 | 51.38 | 1,716,908 | +0.70(+1.38%) |
Apr 12, 2023 | 51.46 | 51.64 | 50.54 | 50.68 | 2,387,964 | -0.21(-0.41%) |
Apr 11, 2023 | 50.34 | 51.53 | 50.20 | 50.89 | 3,250,703 | +1.09(+2.18%) |
Apr 10, 2023 | 48.42 | 49.88 | 48.36 | 49.80 | 3,366,644 | +1.08(+2.21%) |
Apr 06, 2023 | 48.91 | 49.24 | 48.55 | 48.72 | 2,417,468 | -0.49(-1.00%) |
Apr 05, 2023 | 49.81 | 49.95 | 48.62 | 49.22 | 2,987,047 | -1.19(-2.35%) |
Apr 04, 2023 | 51.60 | 51.67 | 50.04 | 50.40 | 2,091,230 | -0.91(-1.77%) |
Apr 03, 2023 | 51.62 | 51.81 | 50.45 | 51.31 | 2,263,424 | -0.58(-1.12%) |
Mar 31, 2023 | 51.18 | 51.95 | 51.08 | 51.90 | 2,031,379 | +1.16(+2.28%) |
Mar 30, 2023 | 51.18 | 51.32 | 50.42 | 50.74 | 1,851,311 | +0.22(+0.43%) |
Mar 29, 2023 | 50.39 | 50.67 | 49.82 | 50.52 | 2,008,300 | +0.77(+1.55%) |
Mar 28, 2023 | 50.01 | 50.23 | 49.36 | 49.75 | 2,110,461 | -0.07(-0.14%) |
Mar 27, 2023 | 50.43 | 50.53 | 49.39 | 49.82 | 2,434,594 | +0.37(+0.74%) |
Mar 24, 2023 | 48.72 | 49.57 | 47.92 | 49.45 | 3,222,552 | -0.51(-1.03%) |
Mar 23, 2023 | 50.22 | 51.11 | 49.10 | 49.97 | 3,127,295 | +0.21(+0.42%) |
Mar 22, 2023 | 50.48 | 51.43 | 49.73 | 49.76 | 2,633,182 | -0.66(-1.31%) |
Mar 21, 2023 | 48.96 | 50.78 | 48.69 | 50.42 | 2,966,498 | +2.40(+5.00%) |
Mar 20, 2023 | 47.73 | 48.26 | 47.24 | 48.02 | 4,335,246 | +0.16(+0.33%) |
Mar 17, 2023 | 48.76 | 49.02 | 46.90 | 47.86 | 4,826,727 | -1.28(-2.61%) |
Mar 16, 2023 | 48.52 | 50.07 | 48.04 | 49.15 | 4,661,151 | -0.09(-0.18%) |
Mar 15, 2023 | 48.69 | 50.05 | 48.42 | 49.24 | 3,159,955 | -1.03(-2.04%) |
Mar 14, 2023 | 50.97 | 51.81 | 49.81 | 50.27 | 4,058,436 | +1.03(+2.09%) |
Mar 13, 2023 | 47.67 | 49.96 | 47.03 | 49.24 | 5,982,368 | -0.47(-0.95%) |
Mar 10, 2023 | 52.88 | 53.25 | 48.23 | 49.71 | 10,802,517 | -4.09(-7.60%) |
Mar 09, 2023 | 56.25 | 56.30 | 53.72 | 53.80 | 3,586,021 | -2.52(-4.47%) |
Mar 08, 2023 | 55.48 | 56.36 | 55.24 | 56.32 | 3,003,874 | +1.14(+2.06%) |
Mar 07, 2023 | 56.08 | 56.38 | 55.02 | 55.19 | 2,896,319 | -1.22(-2.15%) |
Mar 06, 2023 | 56.18 | 56.71 | 55.76 | 56.40 | 1,997,974 | +0.12(+0.21%) |
Mar 03, 2023 | 55.34 | 56.28 | 54.62 | 56.28 | 1,806,154 | +1.14(+2.06%) |
Mar 02, 2023 | 54.77 | 55.26 | 54.23 | 55.15 | 1,912,851 | -0.14(-0.25%) |
Mar 01, 2023 | 54.81 | 55.90 | 54.81 | 55.28 | 2,044,510 | -0.40(-0.71%) |
Feb 28, 2023 | 55.00 | 56.20 | 54.90 | 55.68 | 3,002,223 | +0.69(+1.26%) |
Feb 27, 2023 | 55.25 | 55.66 | 54.81 | 54.99 | 3,060,102 | +0.61(+1.13%) |
Feb 24, 2023 | 54.32 | 54.63 | 53.48 | 54.38 | 2,680,424 | -0.86(-1.56%) |
Feb 23, 2023 | 55.47 | 55.75 | 54.52 | 55.24 | 1,932,959 | +0.39(+0.70%) |
Feb 22, 2023 | 55.18 | 55.74 | 54.37 | 54.85 | 1,866,738 | -0.19(-0.34%) |
Feb 21, 2023 | 55.50 | 55.82 | 54.76 | 55.04 | 2,433,051 | -1.46(-2.59%) |
Feb 17, 2023 | 56.50 | 56.70 | 55.89 | 56.50 | 1,960,019 | -0.37(-0.64%) |
Feb 16, 2023 | 56.69 | 57.57 | 56.49 | 56.87 | 3,048,177 | -1.18(-2.03%) |
Feb 15, 2023 | 57.65 | 58.26 | 57.29 | 58.05 | 2,657,939 | +0.30(+0.51%) |
Feb 14, 2023 | 57.65 | 58.77 | 57.14 | 57.75 | 3,137,365 | -0.49(-0.85%) |
Feb 13, 2023 | 57.41 | 58.41 | 57.33 | 58.24 | 2,919,881 | +1.09(+1.91%) |
Feb 10, 2023 | 56.33 | 57.33 | 55.92 | 57.15 | 2,586,369 | +0.29(+0.50%) |
Feb 09, 2023 | 57.77 | 58.22 | 56.77 | 56.86 | 4,051,555 | -0.56(-0.98%) |
Feb 08, 2023 | 57.80 | 59.65 | 57.08 | 57.43 | 4,760,113 | -0.66(-1.14%) |
Feb 07, 2023 | 55.41 | 58.51 | 54.59 | 58.09 | 6,432,235 | +2.88(+5.21%) |
Feb 06, 2023 | 55.26 | 55.48 | 54.38 | 55.21 | 3,087,936 | -1.11(-1.98%) |
Feb 03, 2023 | 56.02 | 57.59 | 55.99 | 56.32 | 2,701,761 | -0.85(-1.48%) |
Feb 02, 2023 | 57.16 | 58.06 | 56.60 | 57.17 | 3,523,556 | +1.01(+1.79%) |
Feb 01, 2023 | 54.84 | 56.57 | 54.09 | 56.16 | 3,137,746 | +1.16(+2.11%) |
Jan 31, 2023 | 53.61 | 55.00 | 53.54 | 55.00 | 2,760,167 | +1.36(+2.54%) |
Jan 30, 2023 | 53.96 | 54.40 | 53.55 | 53.64 | 2,295,562 | -1.05(-1.93%) |
Jan 27, 2023 | 54.39 | 55.19 | 54.08 | 54.70 | 2,640,164 | +0.18(+0.33%) |
Jan 26, 2023 | 53.31 | 54.59 | 53.01 | 54.52 | 2,750,805 | +1.72(+3.27%) |
Jan 25, 2023 | 51.56 | 52.82 | 50.91 | 52.79 | 2,198,537 | +0.20(+0.37%) |
Jan 24, 2023 | 53.03 | 53.44 | 52.31 | 52.60 | 2,125,246 | -0.51(-0.96%) |
Jan 23, 2023 | 52.79 | 53.75 | 52.26 | 53.11 | 2,631,355 | +0.70(+1.34%) |
Jan 20, 2023 | 50.14 | 52.48 | 49.91 | 52.41 | 6,072,754 | +2.64(+5.31%) |
Jan 19, 2023 | 51.42 | 51.82 | 48.82 | 49.77 | 5,385,366 | -2.47(-4.73%) |
Jan 18, 2023 | 52.97 | 53.28 | 52.16 | 52.24 | 2,271,318 | -0.51(-0.97%) |
Jan 17, 2023 | 53.22 | 53.83 | 52.72 | 52.75 | 3,693,078 | -0.46(-0.87%) |
Jan 13, 2023 | 52.87 | 53.64 | 52.54 | 53.22 | 3,058,024 | +0.33(+0.61%) |
Jan 12, 2023 | 52.13 | 52.96 | 51.39 | 52.89 | 5,771,293 | +1.42(+2.76%) |
Jan 11, 2023 | 49.86 | 51.74 | 49.86 | 51.47 | 3,917,558 | +2.07(+4.19%) |
Jan 10, 2023 | 48.67 | 49.57 | 48.66 | 49.40 | 2,531,380 | +0.48(+0.99%) |
Jan 09, 2023 | 48.12 | 49.36 | 47.80 | 48.92 | 2,972,153 | +1.44(+3.03%) |
Jan 06, 2023 | 47.27 | 47.63 | 46.32 | 47.48 | 2,423,777 | +0.77(+1.65%) |
Jan 05, 2023 | 47.08 | 47.26 | 46.53 | 46.71 | 2,428,737 | -0.69(-1.46%) |
Jan 04, 2023 | 46.81 | 47.75 | 46.41 | 47.40 | 2,914,614 | +1.40(+3.04%) |
Jan 03, 2023 | 46.60 | 47.13 | 45.64 | 46.00 | 4,168,578 | +0.26(+0.56%) |
Dec 30, 2022 | 45.15 | 45.86 | 45.05 | 45.75 | 1,738,073 | -0.32(-0.68%) |
Dec 29, 2022 | 44.91 | 46.22 | 44.60 | 46.06 | 1,438,478 | +1.52(+3.41%) |
Dec 28, 2022 | 44.99 | 45.48 | 44.38 | 44.55 | 1,601,077 | -0.68(-1.50%) |
Dec 27, 2022 | 45.84 | 45.92 | 45.07 | 45.23 | 2,744,781 | -0.97(-2.09%) |
Dec 23, 2022 | 45.85 | 46.25 | 45.26 | 46.19 | 1,690,799 | +0.26(+0.56%) |
Dec 22, 2022 | 46.05 | 46.38 | 44.84 | 45.93 | 3,744,941 | -1.02(-2.18%) |
Dec 21, 2022 | 46.23 | 47.26 | 45.96 | 46.96 | 3,682,798 | +1.40(+3.07%) |
Dec 20, 2022 | 45.02 | 45.73 | 44.90 | 45.56 | 2,606,384 | +0.23(+0.50%) |
Dec 19, 2022 | 45.52 | 45.79 | 44.85 | 45.33 | 3,012,215 | -0.57(-1.25%) |
Dec 16, 2022 | 46.04 | 46.51 | 45.13 | 45.91 | 4,290,882 | -0.88(-1.87%) |
Dec 15, 2022 | 47.72 | 47.72 | 46.65 | 46.78 | 3,079,401 | -1.85(-3.81%) |
Dec 14, 2022 | 49.13 | 49.72 | 48.07 | 48.63 | 2,808,252 | -0.58(-1.18%) |
Dec 13, 2022 | 49.78 | 50.66 | 48.53 | 49.22 | 2,457,879 | +1.59(+3.33%) |
Dec 12, 2022 | 46.99 | 47.74 | 46.99 | 47.63 | 3,049,440 | +0.33(+0.69%) |
Dec 09, 2022 | 47.52 | 47.87 | 47.17 | 47.30 | 2,001,555 | -0.27(-0.56%) |
Dec 08, 2022 | 46.96 | 47.69 | 46.93 | 47.57 | 3,961,888 | +0.91(+1.94%) |
Dec 07, 2022 | 47.98 | 48.28 | 46.58 | 46.66 | 4,586,426 | -1.68(-3.47%) |
Dec 06, 2022 | 48.78 | 49.19 | 48.06 | 48.34 | 2,322,144 | -0.51(-1.05%) |
Dec 05, 2022 | 51.14 | 51.34 | 48.25 | 48.85 | 2,674,331 | -2.64(-5.13%) |
Dec 02, 2022 | 50.81 | 51.65 | 49.89 | 51.49 | 3,921,190 | -0.30(-0.57%) |
Dec 01, 2022 | 51.45 | 52.18 | 50.14 | 51.79 | 6,657,935 | +0.62(+1.21%) |
Nov 30, 2022 | 50.07 | 51.26 | 48.03 | 51.17 | 8,823,378 | +1.35(+2.71%) |
Nov 29, 2022 | 49.96 | 50.22 | 49.51 | 49.82 | 1,860,082 | +0.00(+0.00%) |
Nov 28, 2022 | 50.70 | 50.89 | 49.76 | 49.82 | 1,747,905 | -1.28(-2.51%) |
Nov 25, 2022 | 50.98 | 51.39 | 50.63 | 51.10 | 794,887 | -0.23(-0.44%) |
Nov 23, 2022 | 50.92 | 51.58 | 50.86 | 51.33 | 1,024,874 | +0.23(+0.44%) |
Nov 22, 2022 | 50.47 | 51.26 | 49.92 | 51.10 | 2,957,386 | +0.51(+1.01%) |
Nov 21, 2022 | 50.41 | 51.17 | 49.94 | 50.59 | 2,666,576 | -0.50(-0.98%) |
Nov 18, 2022 | 51.99 | 51.99 | 50.69 | 51.09 | 1,440,625 | -0.10(-0.19%) |
Nov 17, 2022 | 51.30 | 51.55 | 50.59 | 51.19 | 2,614,448 | -1.18(-2.26%) |
Nov 16, 2022 | 52.89 | 53.16 | 51.88 | 52.37 | 2,293,388 | -1.02(-1.90%) |
Nov 15, 2022 | 54.18 | 54.92 | 52.75 | 53.38 | 3,388,555 | +0.54(+1.03%) |
Nov 14, 2022 | 55.40 | 55.77 | 52.81 | 52.84 | 3,150,698 | -3.41(-6.06%) |
Nov 11, 2022 | 55.61 | 56.71 | 55.13 | 56.25 | 6,700,086 | +0.84(+1.52%) |
Nov 10, 2022 | 52.05 | 55.43 | 51.80 | 55.41 | 6,888,143 | +5.93(+11.99%) |
Nov 09, 2022 | 50.95 | 51.16 | 49.34 | 49.48 | 2,526,282 | -2.12(-4.10%) |
Nov 08, 2022 | 51.57 | 52.53 | 50.85 | 51.60 | 2,988,487 | +0.12(+0.23%) |
Nov 07, 2022 | 50.91 | 51.89 | 50.64 | 51.48 | 3,512,564 | +1.19(+2.36%) |
Nov 04, 2022 | 48.35 | 50.40 | 48.02 | 50.29 | 3,071,279 | +2.79(+5.88%) |
Nov 03, 2022 | 47.67 | 48.10 | 46.82 | 47.50 | 2,418,781 | -1.33(-2.73%) |
Nov 02, 2022 | 49.12 | 51.11 | 48.48 | 48.83 | 3,821,899 | +0.36(+0.75%) |
Nov 01, 2022 | 48.40 | 49.96 | 47.73 | 48.47 | 4,221,656 | +0.82(+1.73%) |
Oct 31, 2022 | 47.98 | 48.34 | 47.63 | 47.65 | 3,975,621 | -0.73(-1.52%) |
Oct 28, 2022 | 47.73 | 48.43 | 46.85 | 48.38 | 4,100,056 | +0.64(+1.33%) |
Oct 27, 2022 | 47.68 | 48.27 | 47.15 | 47.74 | 3,398,835 | +0.48(+1.02%) |
Oct 26, 2022 | 46.12 | 47.86 | 45.70 | 47.26 | 3,784,620 | +0.95(+2.05%) |
Oct 25, 2022 | 45.39 | 46.65 | 45.39 | 46.31 | 5,967,411 | +0.99(+2.18%) |
Oct 24, 2022 | 45.52 | 45.62 | 44.48 | 45.32 | 2,785,351 | -0.08(-0.17%) |
Oct 21, 2022 | 43.99 | 45.40 | 43.42 | 45.40 | 2,555,144 | +1.40(+3.18%) |
Oct 20, 2022 | 44.85 | 45.65 | 43.76 | 44.00 | 2,463,266 | -0.84(-1.88%) |
Oct 19, 2022 | 44.76 | 45.29 | 44.31 | 44.84 | 2,304,540 | -0.66(-1.44%) |
Oct 18, 2022 | 45.64 | 46.01 | 44.81 | 45.50 | 2,211,971 | +1.23(+2.79%) |
Oct 17, 2022 | 44.82 | 45.14 | 44.00 | 44.27 | 2,967,898 | +0.84(+1.94%) |
Oct 14, 2022 | 45.11 | 45.54 | 43.26 | 43.42 | 2,862,916 | -1.18(-2.64%) |
Oct 13, 2022 | 41.80 | 44.81 | 40.93 | 44.60 | 4,827,440 | +1.12(+2.57%) |
Oct 12, 2022 | 43.20 | 43.82 | 42.65 | 43.48 | 3,479,412 | +0.24(+0.54%) |
Oct 11, 2022 | 43.56 | 43.83 | 42.41 | 43.25 | 5,096,971 | -0.83(-1.89%) |
Oct 10, 2022 | 44.12 | 44.39 | 43.09 | 44.08 | 4,157,032 | +0.09(+0.20%) |
Oct 07, 2022 | 45.15 | 45.47 | 43.86 | 43.99 | 4,224,513 | -2.10(-4.55%) |
Oct 06, 2022 | 46.01 | 46.68 | 45.87 | 46.09 | 3,705,564 | -0.24(-0.53%) |
Oct 05, 2022 | 45.07 | 46.54 | 45.07 | 46.33 | 2,431,290 | -0.10(-0.21%) |
Oct 04, 2022 | 44.07 | 46.61 | 44.07 | 46.43 | 5,354,254 | +3.35(+7.78%) |
Oct 03, 2022 | 42.49 | 43.51 | 41.65 | 43.08 | 4,283,322 | +0.95(+2.26%) |
Sep 30, 2022 | 42.30 | 43.36 | 42.06 | 42.13 | 4,191,879 | -0.29(-0.69%) |
Sep 29, 2022 | 43.28 | 43.47 | 41.86 | 42.42 | 4,625,363 | -1.69(-3.82%) |
Sep 28, 2022 | 43.07 | 44.34 | 42.81 | 44.11 | 4,115,207 | +1.07(+2.48%) |
Sep 27, 2022 | 43.58 | 43.86 | 42.33 | 43.04 | 3,786,477 | +0.26(+0.62%) |
Sep 26, 2022 | 42.47 | 43.77 | 42.37 | 42.78 | 5,828,805 | -0.23(-0.52%) |
Sep 23, 2022 | 43.80 | 43.86 | 42.05 | 43.00 | 5,940,690 | -1.20(-2.70%) |
Sep 22, 2022 | 45.07 | 45.25 | 43.66 | 44.20 | 4,267,742 | -0.99(-2.19%) |
Sep 21, 2022 | 47.35 | 47.62 | 45.15 | 45.19 | 3,043,371 | -1.53(-3.27%) |
Sep 20, 2022 | 47.90 | 48.17 | 46.51 | 46.72 | 3,917,566 | -1.79(-3.70%) |
Sep 19, 2022 | 46.75 | 48.55 | 46.73 | 48.51 | 2,851,089 | +0.97(+2.04%) |
Sep 16, 2022 | 47.70 | 47.78 | 46.40 | 47.54 | 6,440,048 | -1.10(-2.26%) |
Sep 15, 2022 | 48.86 | 49.58 | 48.29 | 48.64 | 5,488,136 | -0.49(-1.00%) |
Sep 14, 2022 | 49.21 | 49.53 | 48.43 | 49.13 | 3,577,077 | +0.14(+0.28%) |
Sep 13, 2022 | 49.57 | 50.28 | 48.68 | 48.99 | 2,940,800 | -2.63(-5.09%) |
Sep 12, 2022 | 51.05 | 51.95 | 50.82 | 51.61 | 2,187,498 | +1.16(+2.29%) |
Sep 09, 2022 | 49.59 | 50.59 | 49.55 | 50.46 | 2,176,689 | +1.40(+2.86%) |
Sep 08, 2022 | 47.86 | 49.17 | 47.62 | 49.06 | 2,129,063 | +0.63(+1.29%) |
Sep 07, 2022 | 47.39 | 48.73 | 46.66 | 48.43 | 3,071,172 | +0.89(+1.88%) |
Sep 06, 2022 | 48.08 | 48.22 | 46.52 | 47.54 | 3,676,312 | -0.72(-1.48%) |
Sep 02, 2022 | 50.04 | 50.04 | 47.89 | 48.25 | 2,375,709 | -0.86(-1.76%) |
Sep 01, 2022 | 48.73 | 49.14 | 47.32 | 49.12 | 2,435,663 | -0.42(-0.85%) |
Aug 31, 2022 | 49.76 | 50.34 | 49.25 | 49.54 | 2,692,730 | -0.14(-0.28%) |
Aug 30, 2022 | 50.62 | 50.74 | 49.02 | 49.67 | 2,334,385 | -0.44(-0.88%) |
Aug 29, 2022 | 49.91 | 50.98 | 48.65 | 50.12 | 2,477,050 | -0.47(-0.93%) |
Aug 26, 2022 | 53.06 | 53.42 | 50.60 | 50.59 | 1,414,221 | -2.73(-5.13%) |
Aug 25, 2022 | 52.42 | 53.32 | 51.99 | 53.32 | 1,197,267 | +1.23(+2.37%) |
Aug 24, 2022 | 51.58 | 52.51 | 51.47 | 52.09 | 1,182,727 | +0.32(+0.62%) |
Aug 23, 2022 | 51.86 | 52.67 | 51.63 | 51.76 | 1,606,219 | -0.09(-0.17%) |
Aug 22, 2022 | 51.93 | 52.27 | 51.30 | 51.85 | 1,745,538 | -1.15(-2.16%) |
Aug 19, 2022 | 53.75 | 54.03 | 52.62 | 53.00 | 1,877,534 | -1.70(-3.12%) |
Aug 18, 2022 | 55.29 | 55.39 | 54.40 | 54.70 | 2,189,990 | -0.70(-1.26%) |
Aug 17, 2022 | 55.20 | 55.85 | 54.19 | 55.40 | 2,506,633 | -0.65(-1.15%) |
Aug 16, 2022 | 55.87 | 56.51 | 55.15 | 56.04 | 2,034,645 | -0.31(-0.56%) |
Aug 15, 2022 | 55.36 | 56.42 | 55.22 | 56.36 | 2,171,322 | +0.39(+0.70%) |
Aug 12, 2022 | 55.85 | 56.02 | 55.10 | 55.97 | 2,072,248 | +0.60(+1.09%) |
Aug 11, 2022 | 55.25 | 56.22 | 54.91 | 55.36 | 4,254,780 | +1.13(+2.09%) |
Aug 10, 2022 | 52.16 | 54.23 | 52.16 | 54.23 | 3,012,474 | +3.66(+7.25%) |
Aug 09, 2022 | 51.24 | 51.32 | 49.97 | 50.56 | 1,720,042 | -1.04(-2.01%) |
Aug 08, 2022 | 51.69 | 52.56 | 51.29 | 51.60 | 2,463,793 | +0.38(+0.74%) |
Aug 05, 2022 | 51.13 | 51.82 | 50.88 | 51.22 | 2,359,403 | -0.80(-1.54%) |
Aug 04, 2022 | 52.17 | 52.67 | 51.26 | 52.02 | 2,711,950 | -0.05(-0.09%) |
Aug 03, 2022 | 51.56 | 52.65 | 50.61 | 52.07 | 3,948,180 | +1.03(+2.01%) |
Aug 02, 2022 | 52.15 | 52.69 | 50.75 | 51.04 | 4,622,610 | -3.21(-5.92%) |
Aug 01, 2022 | 53.33 | 55.19 | 53.12 | 54.26 | 4,143,600 | +0.07(+0.13%) |
Jul 29, 2022 | 54.17 | 54.96 | 53.96 | 54.19 | 4,679,316 | +0.02(+0.04%) |
Jul 28, 2022 | 51.79 | 54.19 | 51.60 | 54.17 | 3,445,226 | +2.75(+5.34%) |
Jul 27, 2022 | 50.30 | 51.61 | 50.18 | 51.42 | 1,703,473 | +1.49(+2.99%) |
Jul 26, 2022 | 50.75 | 50.99 | 49.47 | 49.93 | 1,492,389 | -1.02(-1.99%) |
Jul 25, 2022 | 50.10 | 51.08 | 49.92 | 50.95 | 1,843,451 | +0.79(+1.58%) |
Jul 22, 2022 | 51.40 | 52.21 | 49.83 | 50.15 | 2,284,964 | -1.09(-2.14%) |
Jul 21, 2022 | 49.87 | 51.40 | 48.86 | 51.25 | 3,168,694 | +0.82(+1.63%) |
Jul 20, 2022 | 49.35 | 50.74 | 49.15 | 50.43 | 2,285,954 | +0.80(+1.61%) |
Jul 19, 2022 | 48.43 | 49.67 | 48.40 | 49.63 | 2,765,739 | +2.03(+4.27%) |
Jul 18, 2022 | 48.06 | 48.58 | 47.42 | 47.59 | 3,412,410 | +0.46(+0.97%) |
Jul 15, 2022 | 45.60 | 47.22 | 44.91 | 47.14 | 2,838,498 | +2.35(+5.26%) |
Jul 14, 2022 | 44.23 | 44.85 | 43.38 | 44.78 | 3,419,868 | -0.33(-0.74%) |
Jul 13, 2022 | 44.60 | 45.61 | 43.85 | 45.11 | 2,321,006 | -0.49(-1.07%) |
Jul 12, 2022 | 46.19 | 47.22 | 45.56 | 45.60 | 2,312,407 | -0.59(-1.27%) |
Jul 11, 2022 | 45.87 | 46.38 | 45.50 | 46.19 | 1,853,686 | -0.27(-0.59%) |
Jul 08, 2022 | 47.24 | 47.67 | 46.01 | 46.46 | 1,780,468 | -1.11(-2.34%) |
Jul 07, 2022 | 46.88 | 48.05 | 46.88 | 47.58 | 2,777,901 | +1.32(+2.85%) |
Jul 06, 2022 | 46.81 | 47.53 | 45.46 | 46.26 | 3,161,912 | -0.30(-0.65%) |
Jul 05, 2022 | 44.54 | 46.59 | 43.80 | 46.56 | 2,115,891 | +0.90(+1.97%) |
Jul 01, 2022 | 44.83 | 45.90 | 44.14 | 45.66 | 2,405,120 | +0.43(+0.95%) |
Jun 30, 2022 | 45.10 | 46.09 | 43.88 | 45.23 | 2,611,885 | -1.04(-2.24%) |
Jun 29, 2022 | 47.52 | 47.52 | 45.47 | 46.27 | 2,450,619 | -1.18(-2.49%) |
Jun 28, 2022 | 48.02 | 48.90 | 47.16 | 47.45 | 5,734,479 | +0.09(+0.19%) |
Jun 27, 2022 | 47.63 | 48.11 | 46.42 | 47.36 | 2,938,127 | -0.10(-0.21%) |
Jun 24, 2022 | 46.16 | 47.48 | 45.81 | 47.46 | 4,180,985 | +2.13(+4.70%) |
Jun 23, 2022 | 45.03 | 46.46 | 44.30 | 45.33 | 2,767,345 | +0.56(+1.24%) |
Jun 22, 2022 | 44.53 | 45.63 | 44.37 | 44.77 | 2,619,168 | -0.54(-1.19%) |
Jun 21, 2022 | 45.30 | 46.16 | 45.12 | 45.31 | 2,438,861 | +1.16(+2.63%) |
Jun 17, 2022 | 43.89 | 45.41 | 43.89 | 44.15 | 6,410,528 | +0.12(+0.27%) |
Jun 16, 2022 | 45.60 | 46.22 | 43.27 | 44.03 | 3,615,096 | -3.55(-7.46%) |
Jun 15, 2022 | 46.90 | 48.33 | 46.36 | 47.58 | 3,401,741 | +1.55(+3.38%) |
Jun 14, 2022 | 45.97 | 46.61 | 45.56 | 46.02 | 3,474,267 | +0.33(+0.73%) |
Jun 13, 2022 | 47.72 | 48.08 | 45.47 | 45.69 | 3,318,735 | -4.19(-8.40%) |
Jun 10, 2022 | 50.81 | 51.14 | 49.39 | 49.88 | 1,993,086 | -2.07(-3.99%) |
Jun 09, 2022 | 53.25 | 53.34 | 51.91 | 51.95 | 1,427,785 | -1.64(-3.06%) |
Jun 08, 2022 | 54.96 | 55.21 | 53.42 | 53.59 | 1,634,835 | -2.05(-3.69%) |
Jun 07, 2022 | 54.57 | 55.94 | 54.57 | 55.65 | 1,992,820 | +0.43(+0.78%) |
Jun 06, 2022 | 54.86 | 56.36 | 54.27 | 55.22 | 2,847,929 | +1.16(+2.15%) |
Jun 03, 2022 | 54.11 | 55.09 | 53.83 | 54.05 | 2,647,918 | -1.01(-1.83%) |
Jun 02, 2022 | 53.29 | 55.38 | 52.62 | 55.06 | 2,751,038 | +1.85(+3.47%) |
Jun 01, 2022 | 53.38 | 54.45 | 52.35 | 53.21 | 2,378,136 | -0.34(-0.64%) |
May 31, 2022 | 54.10 | 54.44 | 52.82 | 53.55 | 4,487,671 | -1.20(-2.19%) |
May 27, 2022 | 53.80 | 54.96 | 53.74 | 54.76 | 2,719,005 | +1.56(+2.94%) |
May 26, 2022 | 49.75 | 53.55 | 49.56 | 53.19 | 3,923,179 | +3.75(+7.59%) |
May 25, 2022 | 47.74 | 49.78 | 47.71 | 49.44 | 2,565,164 | +0.60(+1.22%) |
May 24, 2022 | 49.87 | 50.02 | 48.11 | 48.85 | 4,237,063 | -1.92(-3.77%) |
May 23, 2022 | 51.08 | 51.83 | 50.19 | 50.76 | 2,653,808 | +0.19(+0.37%) |
May 20, 2022 | 50.49 | 51.38 | 48.83 | 50.57 | 3,663,236 | +1.27(+2.58%) |
May 19, 2022 | 48.67 | 50.01 | 48.61 | 49.30 | 2,951,851 | -0.29(-0.59%) |
May 18, 2022 | 50.79 | 51.73 | 49.05 | 49.60 | 4,591,924 | -2.27(-4.37%) |
May 17, 2022 | 51.24 | 51.93 | 50.14 | 51.86 | 4,674,794 | +2.09(+4.20%) |
May 16, 2022 | 49.59 | 50.43 | 48.96 | 49.77 | 2,600,408 | -0.62(-1.22%) |
May 13, 2022 | 48.44 | 51.18 | 48.43 | 50.39 | 4,993,736 | +3.35(+7.11%) |
May 12, 2022 | 48.05 | 49.05 | 46.27 | 47.04 | 11,033,210 | -1.80(-3.69%) |
May 11, 2022 | 49.08 | 50.71 | 48.14 | 48.84 | 7,124,281 | -0.98(-1.97%) |
May 10, 2022 | 49.68 | 50.84 | 48.19 | 49.83 | 3,961,058 | +1.27(+2.61%) |
May 09, 2022 | 51.27 | 52.59 | 48.23 | 48.56 | 6,299,066 | -3.59(-6.89%) |
May 06, 2022 | 53.68 | 54.42 | 50.60 | 52.16 | 4,966,385 | -1.76(-3.27%) |
May 05, 2022 | 54.56 | 55.44 | 53.16 | 53.92 | 6,232,011 | -1.94(-3.47%) |
May 04, 2022 | 52.97 | 56.30 | 52.83 | 55.86 | 5,602,211 | +2.98(+5.64%) |
May 03, 2022 | 50.83 | 54.79 | 49.94 | 52.88 | 7,113,222 | +1.31(+2.55%) |