Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.25 | 44.73 | 44.24 | 44.61 | 528,356 | +0.36(+0.81%) |
Apr 27, 2023 | 43.96 | 44.39 | 43.86 | 44.25 | 879,987 | +0.32(+0.73%) |
Apr 26, 2023 | 44.19 | 44.27 | 43.80 | 43.93 | 706,557 | -0.21(-0.48%) |
Apr 25, 2023 | 44.86 | 44.93 | 44.01 | 44.14 | 797,687 | -1.39(-3.05%) |
Apr 24, 2023 | 45.17 | 45.55 | 45.06 | 45.53 | 525,724 | +0.44(+0.98%) |
Apr 21, 2023 | 45.06 | 45.22 | 44.86 | 45.09 | 679,152 | +0.20(+0.45%) |
Apr 20, 2023 | 45.02 | 45.09 | 44.81 | 44.89 | 649,536 | -0.56(-1.23%) |
Apr 19, 2023 | 45.24 | 45.53 | 45.21 | 45.45 | 754,421 | -0.35(-0.76%) |
Apr 18, 2023 | 46.10 | 46.19 | 45.57 | 45.80 | 1,143,999 | -0.40(-0.87%) |
Apr 17, 2023 | 46.42 | 46.47 | 45.94 | 46.20 | 1,260,585 | -0.32(-0.69%) |
Apr 14, 2023 | 46.62 | 46.78 | 46.46 | 46.52 | 537,491 | -0.24(-0.51%) |
Apr 13, 2023 | 46.80 | 46.89 | 46.62 | 46.76 | 1,351,148 | +0.56(+1.21%) |
Apr 12, 2023 | 46.62 | 46.71 | 46.20 | 46.20 | 804,142 | -0.02(-0.04%) |
Apr 11, 2023 | 46.39 | 46.51 | 46.16 | 46.22 | 1,138,655 | +0.46(+1.01%) |
Apr 10, 2023 | 45.59 | 45.84 | 45.48 | 45.76 | 818,526 | -0.22(-0.48%) |
Apr 06, 2023 | 46.08 | 46.23 | 45.93 | 45.98 | 890,744 | +0.12(+0.26%) |
Apr 05, 2023 | 45.86 | 46.06 | 45.71 | 45.86 | 768,081 | +0.50(+1.10%) |
Apr 04, 2023 | 45.48 | 45.82 | 45.32 | 45.36 | 729,586 | -0.15(-0.33%) |
Apr 03, 2023 | 45.42 | 45.52 | 45.17 | 45.51 | 1,044,220 | -0.42(-0.91%) |
Mar 31, 2023 | 45.30 | 45.93 | 45.28 | 45.93 | 1,356,523 | +0.30(+0.66%) |
Mar 30, 2023 | 45.80 | 46.50 | 45.55 | 45.63 | 791,611 | -0.29(-0.63%) |
Mar 29, 2023 | 45.97 | 46.08 | 45.70 | 45.92 | 218,175 | +0.18(+0.39%) |
Mar 28, 2023 | 45.88 | 46.01 | 45.45 | 45.74 | 456,572 | -0.65(-1.40%) |
Mar 27, 2023 | 46.43 | 46.51 | 46.12 | 46.39 | 1,011,831 | +0.24(+0.52%) |
Mar 24, 2023 | 45.95 | 46.15 | 45.58 | 46.15 | 532,212 | +0.32(+0.70%) |
Mar 23, 2023 | 46.07 | 46.48 | 45.78 | 45.83 | 446,618 | -0.11(-0.24%) |
Mar 22, 2023 | 46.45 | 46.48 | 45.91 | 45.94 | 466,360 | -0.47(-1.01%) |
Mar 21, 2023 | 45.93 | 46.44 | 45.87 | 46.41 | 603,175 | +0.57(+1.24%) |
Mar 20, 2023 | 45.95 | 46.05 | 45.67 | 45.84 | 562,122 | -0.28(-0.61%) |
Mar 17, 2023 | 46.40 | 46.44 | 45.88 | 46.12 | 867,522 | -0.32(-0.69%) |
Mar 16, 2023 | 46.16 | 46.67 | 46.12 | 46.44 | 539,820 | +0.46(+1.00%) |
Mar 15, 2023 | 45.49 | 46.08 | 45.48 | 45.98 | 1,055,022 | -0.36(-0.78%) |
Mar 14, 2023 | 45.72 | 46.47 | 45.64 | 46.34 | 1,200,909 | -0.08(-0.17%) |
Mar 13, 2023 | 46.49 | 46.75 | 46.26 | 46.42 | 980,582 | +0.48(+1.04%) |
Mar 10, 2023 | 46.59 | 46.73 | 45.59 | 45.94 | 869,875 | +0.14(+0.31%) |
Mar 09, 2023 | 46.16 | 46.33 | 45.72 | 45.80 | 403,597 | -0.20(-0.43%) |
Mar 08, 2023 | 45.96 | 46.33 | 45.91 | 46.00 | 412,506 | +0.00(+0.00%) |
Mar 07, 2023 | 46.80 | 46.89 | 45.97 | 46.00 | 630,380 | -0.36(-0.78%) |
Mar 06, 2023 | 46.51 | 46.83 | 46.30 | 46.36 | 533,727 | +0.03(+0.06%) |
Mar 03, 2023 | 46.05 | 46.41 | 45.98 | 46.33 | 544,754 | +0.53(+1.16%) |
Mar 02, 2023 | 45.14 | 45.86 | 45.08 | 45.80 | 1,058,478 | +0.51(+1.13%) |
Mar 01, 2023 | 46.06 | 46.12 | 45.29 | 45.29 | 1,074,437 | -0.66(-1.44%) |
Feb 28, 2023 | 46.32 | 46.44 | 45.87 | 45.95 | 935,114 | -0.36(-0.78%) |
Feb 27, 2023 | 46.43 | 46.73 | 46.28 | 46.31 | 930,378 | +0.56(+1.22%) |
Feb 24, 2023 | 46.35 | 46.43 | 45.66 | 45.75 | 755,694 | -0.62(-1.34%) |
Feb 23, 2023 | 46.75 | 46.83 | 46.16 | 46.37 | 666,418 | -0.11(-0.24%) |
Feb 22, 2023 | 47.18 | 47.18 | 46.38 | 46.48 | 602,087 | -0.75(-1.59%) |
Feb 21, 2023 | 47.51 | 47.60 | 47.04 | 47.23 | 492,958 | -0.56(-1.17%) |
Feb 17, 2023 | 47.67 | 48.01 | 47.54 | 47.79 | 485,243 | +0.12(+0.25%) |
Feb 16, 2023 | 47.92 | 48.10 | 47.66 | 47.67 | 702,161 | -0.80(-1.65%) |
Feb 15, 2023 | 48.49 | 48.73 | 48.34 | 48.47 | 541,648 | -0.28(-0.57%) |
Feb 14, 2023 | 48.71 | 49.00 | 48.38 | 48.75 | 338,313 | -0.09(-0.18%) |
Feb 13, 2023 | 48.55 | 49.04 | 48.44 | 48.84 | 572,870 | -0.37(-0.75%) |
Feb 10, 2023 | 49.13 | 49.26 | 48.74 | 49.21 | 608,026 | +0.04(+0.08%) |
Feb 09, 2023 | 49.73 | 49.81 | 49.16 | 49.17 | 712,390 | -0.20(-0.41%) |
Feb 08, 2023 | 50.64 | 50.78 | 49.37 | 49.37 | 1,058,827 | -0.43(-0.86%) |
Feb 07, 2023 | 48.79 | 49.85 | 48.72 | 49.80 | 891,253 | +0.49(+0.99%) |
Feb 06, 2023 | 49.29 | 49.44 | 48.91 | 49.31 | 793,606 | -0.23(-0.46%) |
Feb 03, 2023 | 49.24 | 49.73 | 49.10 | 49.54 | 788,260 | +0.15(+0.30%) |
Feb 02, 2023 | 49.47 | 49.54 | 49.08 | 49.39 | 740,346 | -0.05(-0.10%) |
Feb 01, 2023 | 48.87 | 49.45 | 48.59 | 49.44 | 634,275 | +0.44(+0.90%) |
Jan 31, 2023 | 48.77 | 49.00 | 48.42 | 49.00 | 408,894 | +0.18(+0.37%) |
Jan 30, 2023 | 49.21 | 49.32 | 48.75 | 48.82 | 574,059 | -0.48(-0.97%) |
Jan 27, 2023 | 49.67 | 49.75 | 49.19 | 49.30 | 670,258 | -0.61(-1.22%) |
Jan 26, 2023 | 50.20 | 50.28 | 49.51 | 49.91 | 535,477 | -0.44(-0.87%) |
Jan 25, 2023 | 50.04 | 50.38 | 50.01 | 50.35 | 754,413 | +0.28(+0.56%) |
Jan 24, 2023 | 50.40 | 50.43 | 49.96 | 50.07 | 597,072 | -0.53(-1.05%) |
Jan 23, 2023 | 50.47 | 50.82 | 50.43 | 50.60 | 972,971 | +0.18(+0.36%) |
Jan 20, 2023 | 50.25 | 50.47 | 49.83 | 50.42 | 714,450 | +0.20(+0.40%) |
Jan 19, 2023 | 49.77 | 50.62 | 49.56 | 50.22 | 793,296 | +0.36(+0.72%) |
Jan 18, 2023 | 50.59 | 50.70 | 49.82 | 49.86 | 934,287 | -0.36(-0.72%) |
Jan 17, 2023 | 50.75 | 50.85 | 50.15 | 50.22 | 772,219 | -0.34(-0.67%) |
Jan 13, 2023 | 50.49 | 51.03 | 50.34 | 50.56 | 393,111 | -0.09(-0.18%) |
Jan 12, 2023 | 51.02 | 51.18 | 50.46 | 50.65 | 488,071 | -0.12(-0.24%) |
Jan 11, 2023 | 50.58 | 50.78 | 50.24 | 50.77 | 455,847 | +0.49(+0.97%) |
Jan 10, 2023 | 50.48 | 50.86 | 50.23 | 50.28 | 496,501 | -0.03(-0.06%) |
Jan 09, 2023 | 50.27 | 50.40 | 49.98 | 50.31 | 671,065 | +0.31(+0.62%) |
Jan 06, 2023 | 49.78 | 50.03 | 48.78 | 50.00 | 475,256 | +0.01(+0.02%) |
Jan 05, 2023 | 49.67 | 50.07 | 49.54 | 49.99 | 542,044 | -0.36(-0.71%) |
Jan 04, 2023 | 50.78 | 50.86 | 50.04 | 50.35 | 487,280 | +0.42(+0.84%) |
Jan 03, 2023 | 49.70 | 49.99 | 49.34 | 49.93 | 424,787 | +0.06(+0.12%) |
Dec 30, 2022 | 50.00 | 50.06 | 49.42 | 49.87 | 351,074 | -0.32(-0.64%) |
Dec 29, 2022 | 49.93 | 50.58 | 49.92 | 50.19 | 543,850 | +1.01(+2.05%) |
Dec 28, 2022 | 49.78 | 50.18 | 48.96 | 49.18 | 473,542 | -0.11(-0.22%) |
Dec 27, 2022 | 49.58 | 49.60 | 49.20 | 49.29 | 597,165 | -0.02(-0.04%) |
Dec 23, 2022 | 49.31 | 49.46 | 48.91 | 49.31 | 358,704 | -0.08(-0.16%) |
Dec 22, 2022 | 49.18 | 49.51 | 48.93 | 49.39 | 365,192 | +0.05(+0.10%) |
Dec 21, 2022 | 48.97 | 49.64 | 48.88 | 49.34 | 848,167 | +0.34(+0.69%) |
Dec 20, 2022 | 48.70 | 49.10 | 48.50 | 49.00 | 375,577 | +0.18(+0.37%) |
Dec 19, 2022 | 49.15 | 49.30 | 48.66 | 48.82 | 648,921 | -0.76(-1.53%) |
Dec 16, 2022 | 49.18 | 49.90 | 48.72 | 49.58 | 1,999,894 | -0.28(-0.56%) |
Dec 15, 2022 | 49.52 | 50.22 | 49.16 | 49.86 | 1,022,750 | +0.10(+0.20%) |
Dec 14, 2022 | 50.06 | 50.36 | 49.67 | 49.76 | 459,856 | -0.02(-0.04%) |
Dec 13, 2022 | 50.90 | 51.05 | 49.76 | 49.78 | 545,544 | -0.06(-0.12%) |
Dec 12, 2022 | 50.02 | 50.23 | 49.70 | 49.84 | 587,249 | +0.57(+1.16%) |
Dec 09, 2022 | 49.28 | 49.74 | 49.27 | 49.27 | 498,275 | +0.08(+0.16%) |
Dec 08, 2022 | 48.94 | 49.54 | 48.77 | 49.19 | 612,587 | +0.30(+0.61%) |
Dec 07, 2022 | 48.57 | 49.28 | 48.55 | 48.89 | 589,552 | +0.19(+0.39%) |
Dec 06, 2022 | 48.56 | 48.70 | 48.15 | 48.70 | 810,184 | -0.48(-0.98%) |
Dec 05, 2022 | 49.31 | 49.61 | 49.05 | 49.18 | 614,553 | -1.17(-2.32%) |
Dec 02, 2022 | 49.98 | 50.50 | 49.73 | 50.35 | 465,317 | -0.11(-0.22%) |
Dec 01, 2022 | 49.89 | 50.49 | 49.82 | 50.46 | 595,533 | +0.92(+1.86%) |
Nov 30, 2022 | 48.76 | 49.60 | 48.69 | 49.54 | 636,283 | +0.66(+1.35%) |
Nov 29, 2022 | 49.05 | 49.28 | 48.67 | 48.88 | 468,467 | -0.20(-0.41%) |
Nov 28, 2022 | 49.50 | 49.77 | 48.90 | 49.08 | 1,181,887 | +0.11(+0.22%) |
Nov 25, 2022 | 48.97 | 49.30 | 48.90 | 48.97 | 236,434 | +0.07(+0.14%) |
Nov 23, 2022 | 48.46 | 49.12 | 48.36 | 48.90 | 358,939 | +0.60(+1.24%) |
Nov 22, 2022 | 48.00 | 48.40 | 47.59 | 48.30 | 842,277 | +0.05(+0.10%) |
Nov 21, 2022 | 48.54 | 48.80 | 48.25 | 48.25 | 1,052,381 | +0.10(+0.21%) |
Nov 18, 2022 | 48.18 | 48.40 | 47.56 | 48.15 | 1,871,537 | +0.27(+0.56%) |
Nov 17, 2022 | 47.51 | 47.90 | 47.32 | 47.88 | 494,332 | -0.18(-0.37%) |
Nov 16, 2022 | 48.30 | 48.43 | 47.12 | 48.06 | 1,256,608 | +0.16(+0.33%) |
Nov 15, 2022 | 48.34 | 48.41 | 47.61 | 47.90 | 788,963 | +0.74(+1.57%) |
Nov 14, 2022 | 48.00 | 48.10 | 47.13 | 47.16 | 594,847 | -1.00(-2.08%) |
Nov 11, 2022 | 47.15 | 48.19 | 47.05 | 48.16 | 1,086,178 | +1.46(+3.13%) |
Nov 10, 2022 | 46.41 | 46.86 | 45.92 | 46.70 | 1,474,168 | +2.20(+4.94%) |
Nov 09, 2022 | 44.07 | 44.72 | 43.72 | 44.50 | 1,074,851 | +0.22(+0.50%) |
Nov 08, 2022 | 43.64 | 45.08 | 43.44 | 44.28 | 2,338,325 | +2.35(+5.60%) |
Nov 07, 2022 | 42.37 | 42.44 | 41.78 | 41.93 | 2,369,117 | -0.74(-1.73%) |
Nov 04, 2022 | 42.94 | 42.94 | 41.94 | 42.67 | 956,521 | +0.41(+0.97%) |
Nov 03, 2022 | 42.47 | 42.92 | 42.18 | 42.26 | 2,211,869 | -0.85(-1.97%) |
Nov 02, 2022 | 44.10 | 44.27 | 43.08 | 43.11 | 536,179 | -0.94(-2.13%) |
Nov 01, 2022 | 44.18 | 44.35 | 43.66 | 44.05 | 514,951 | +0.49(+1.12%) |
Oct 31, 2022 | 43.52 | 43.61 | 43.05 | 43.56 | 1,593,255 | -0.32(-0.73%) |
Oct 28, 2022 | 43.51 | 43.89 | 43.38 | 43.88 | 782,008 | +0.32(+0.73%) |
Oct 27, 2022 | 44.09 | 44.15 | 43.50 | 43.56 | 422,382 | -0.87(-1.96%) |
Oct 26, 2022 | 43.77 | 44.66 | 43.76 | 44.43 | 799,429 | +0.73(+1.67%) |
Oct 25, 2022 | 42.80 | 43.70 | 42.79 | 43.70 | 1,176,946 | +1.30(+3.07%) |
Oct 24, 2022 | 42.37 | 42.62 | 42.00 | 42.40 | 946,191 | +0.23(+0.55%) |
Oct 21, 2022 | 42.08 | 42.41 | 41.82 | 42.17 | 946,538 | -0.14(-0.33%) |
Oct 20, 2022 | 42.30 | 42.79 | 41.98 | 42.31 | 695,920 | -0.42(-0.98%) |
Oct 19, 2022 | 43.80 | 43.87 | 42.37 | 42.73 | 1,007,570 | -2.07(-4.62%) |
Oct 18, 2022 | 45.17 | 45.27 | 44.48 | 44.80 | 716,044 | +0.17(+0.38%) |
Oct 17, 2022 | 44.36 | 44.78 | 44.18 | 44.63 | 1,620,188 | +0.99(+2.27%) |
Oct 14, 2022 | 44.41 | 44.90 | 43.50 | 43.64 | 823,927 | -0.15(-0.34%) |
Oct 13, 2022 | 42.10 | 44.12 | 41.95 | 43.79 | 1,679,932 | +1.18(+2.77%) |
Oct 12, 2022 | 43.26 | 43.94 | 42.57 | 42.61 | 1,300,451 | -0.44(-1.02%) |
Oct 11, 2022 | 43.22 | 43.42 | 41.74 | 43.05 | 3,275,704 | -0.81(-1.85%) |
Oct 10, 2022 | 41.14 | 46.00 | 40.38 | 43.86 | 10,986,192 | +1.35(+3.18%) |
Oct 07, 2022 | 43.69 | 43.80 | 42.34 | 42.51 | 901,542 | -1.49(-3.39%) |
Oct 06, 2022 | 43.96 | 44.23 | 43.81 | 44.00 | 1,285,685 | +0.41(+0.94%) |
Oct 05, 2022 | 43.42 | 43.90 | 43.13 | 43.59 | 868,147 | -0.18(-0.41%) |
Oct 04, 2022 | 43.08 | 43.93 | 43.08 | 43.77 | 967,039 | +1.76(+4.19%) |
Oct 03, 2022 | 41.92 | 42.23 | 41.70 | 42.01 | 951,216 | +0.73(+1.77%) |
Sep 30, 2022 | 41.39 | 42.30 | 41.26 | 41.28 | 836,407 | +0.06(+0.15%) |
Sep 29, 2022 | 41.19 | 41.41 | 40.87 | 41.22 | 836,878 | -0.36(-0.87%) |
Sep 28, 2022 | 41.03 | 41.72 | 40.92 | 41.58 | 708,944 | +0.68(+1.66%) |
Sep 27, 2022 | 41.22 | 41.58 | 40.70 | 40.90 | 830,505 | -0.06(-0.15%) |
Sep 26, 2022 | 41.15 | 41.36 | 40.49 | 40.96 | 987,020 | -0.36(-0.87%) |
Sep 23, 2022 | 41.36 | 41.56 | 40.99 | 41.32 | 993,109 | -0.53(-1.27%) |
Sep 22, 2022 | 42.03 | 42.06 | 41.55 | 41.85 | 728,313 | -0.53(-1.25%) |
Sep 21, 2022 | 42.89 | 43.34 | 42.36 | 42.38 | 774,227 | -0.97(-2.24%) |
Sep 20, 2022 | 43.07 | 43.51 | 42.90 | 43.35 | 954,044 | -0.21(-0.48%) |
Sep 19, 2022 | 43.11 | 43.56 | 42.80 | 43.56 | 594,726 | +0.16(+0.37%) |
Sep 16, 2022 | 43.94 | 44.19 | 43.30 | 43.40 | 1,255,932 | -1.57(-3.49%) |
Sep 15, 2022 | 44.99 | 45.38 | 44.74 | 44.97 | 582,228 | +0.00(+0.00%) |
Sep 14, 2022 | 45.20 | 45.23 | 44.74 | 44.97 | 1,435,062 | -0.33(-0.73%) |
Sep 13, 2022 | 46.14 | 46.19 | 45.06 | 45.30 | 966,200 | -1.28(-2.75%) |
Sep 12, 2022 | 46.60 | 47.00 | 46.36 | 46.58 | 895,236 | +0.42(+0.91%) |
Sep 09, 2022 | 46.47 | 46.63 | 46.14 | 46.16 | 1,637,401 | +0.09(+0.20%) |
Sep 08, 2022 | 45.28 | 46.36 | 45.19 | 46.07 | 1,189,964 | -0.02(-0.04%) |
Sep 07, 2022 | 45.30 | 46.17 | 45.30 | 46.09 | 887,100 | +0.70(+1.54%) |
Sep 06, 2022 | 45.38 | 45.95 | 45.20 | 45.39 | 819,251 | +0.02(+0.04%) |
Sep 02, 2022 | 45.50 | 45.88 | 45.02 | 45.37 | 989,313 | +0.16(+0.35%) |
Sep 01, 2022 | 44.90 | 45.26 | 44.44 | 45.21 | 1,054,027 | -0.22(-0.48%) |
Aug 31, 2022 | 45.58 | 45.92 | 45.35 | 45.43 | 789,706 | +0.12(+0.26%) |
Aug 30, 2022 | 45.85 | 45.89 | 45.25 | 45.31 | 990,428 | -0.49(-1.07%) |
Aug 29, 2022 | 45.85 | 46.12 | 45.69 | 45.80 | 509,115 | -0.47(-1.02%) |
Aug 26, 2022 | 47.75 | 47.76 | 46.20 | 46.27 | 1,234,254 | -1.60(-3.34%) |
Aug 25, 2022 | 47.46 | 47.88 | 47.30 | 47.87 | 447,689 | +0.67(+1.42%) |
Aug 24, 2022 | 46.94 | 47.43 | 46.68 | 47.20 | 624,522 | +0.75(+1.61%) |
Aug 23, 2022 | 46.73 | 46.92 | 46.28 | 46.45 | 625,665 | -0.48(-1.02%) |
Aug 22, 2022 | 46.68 | 47.04 | 46.66 | 46.93 | 681,809 | -0.15(-0.32%) |
Aug 19, 2022 | 47.29 | 47.50 | 46.90 | 47.08 | 380,361 | -0.31(-0.65%) |
Aug 18, 2022 | 47.88 | 47.91 | 47.28 | 47.39 | 638,257 | -0.66(-1.37%) |
Aug 17, 2022 | 48.29 | 48.45 | 47.81 | 48.05 | 543,272 | -0.73(-1.50%) |
Aug 16, 2022 | 49.15 | 49.15 | 48.35 | 48.78 | 938,343 | -0.88(-1.77%) |
Aug 15, 2022 | 49.89 | 49.96 | 49.36 | 49.66 | 801,896 | -0.26(-0.52%) |
Aug 12, 2022 | 49.56 | 49.92 | 49.42 | 49.92 | 303,377 | +0.14(+0.28%) |
Aug 11, 2022 | 50.26 | 50.51 | 49.63 | 49.78 | 427,522 | -0.07(-0.14%) |
Aug 10, 2022 | 49.36 | 49.89 | 49.14 | 49.85 | 526,134 | +1.33(+2.74%) |
Aug 09, 2022 | 49.29 | 49.36 | 48.29 | 48.52 | 653,288 | -0.93(-1.88%) |
Aug 08, 2022 | 49.48 | 49.79 | 49.25 | 49.45 | 714,194 | -0.25(-0.50%) |
Aug 05, 2022 | 49.24 | 49.74 | 48.92 | 49.70 | 1,145,137 | -0.72(-1.43%) |
Aug 04, 2022 | 49.87 | 50.49 | 49.48 | 50.42 | 799,520 | +0.65(+1.31%) |
Aug 03, 2022 | 49.78 | 49.88 | 49.18 | 49.77 | 631,849 | +0.36(+0.73%) |
Aug 02, 2022 | 49.28 | 49.72 | 49.13 | 49.41 | 762,950 | -0.18(-0.36%) |
Aug 01, 2022 | 49.86 | 50.13 | 49.51 | 49.59 | 1,053,934 | -0.05(-0.10%) |
Jul 29, 2022 | 49.88 | 49.92 | 49.44 | 49.64 | 937,334 | +0.19(+0.38%) |
Jul 28, 2022 | 48.51 | 49.72 | 48.21 | 49.45 | 724,307 | +1.14(+2.36%) |
Jul 27, 2022 | 47.29 | 48.59 | 47.11 | 48.31 | 1,154,551 | +0.43(+0.90%) |
Jul 26, 2022 | 47.02 | 49.00 | 46.89 | 47.88 | 1,905,446 | +0.48(+1.01%) |
Jul 25, 2022 | 47.75 | 47.80 | 47.07 | 47.40 | 996,346 | -0.50(-1.04%) |
Jul 22, 2022 | 47.92 | 48.42 | 47.55 | 47.90 | 755,944 | -0.63(-1.30%) |
Jul 21, 2022 | 47.14 | 48.66 | 47.14 | 48.53 | 1,002,048 | +1.66(+3.54%) |
Jul 20, 2022 | 46.48 | 46.98 | 46.31 | 46.87 | 940,181 | -0.17(-0.36%) |
Jul 19, 2022 | 46.32 | 47.21 | 46.26 | 47.04 | 856,033 | +0.90(+1.95%) |
Jul 18, 2022 | 46.72 | 46.91 | 46.00 | 46.14 | 1,673,449 | -0.82(-1.75%) |
Jul 15, 2022 | 46.31 | 47.06 | 46.00 | 46.96 | 1,242,354 | +0.95(+2.06%) |
Jul 14, 2022 | 46.29 | 46.30 | 45.34 | 46.01 | 781,446 | -0.35(-0.75%) |
Jul 13, 2022 | 45.82 | 46.71 | 45.80 | 46.36 | 539,223 | -0.37(-0.79%) |
Jul 12, 2022 | 47.36 | 47.52 | 46.43 | 46.73 | 831,207 | -1.20(-2.50%) |
Jul 11, 2022 | 47.99 | 48.26 | 47.67 | 47.93 | 850,873 | -0.37(-0.77%) |
Jul 08, 2022 | 47.80 | 48.69 | 47.80 | 48.30 | 1,284,947 | -0.78(-1.59%) |
Jul 07, 2022 | 48.04 | 49.11 | 47.90 | 49.08 | 1,264,640 | +0.68(+1.40%) |
Jul 06, 2022 | 48.02 | 48.53 | 47.96 | 48.40 | 1,742,087 | +0.08(+0.17%) |
Jul 05, 2022 | 47.38 | 48.35 | 47.35 | 48.32 | 1,319,738 | +0.47(+0.98%) |
Jul 01, 2022 | 46.72 | 47.88 | 46.67 | 47.85 | 1,352,569 | +0.65(+1.38%) |
Jun 30, 2022 | 46.27 | 47.40 | 46.27 | 47.20 | 1,189,482 | +0.52(+1.11%) |
Jun 29, 2022 | 46.60 | 46.92 | 46.35 | 46.68 | 1,295,103 | -0.15(-0.32%) |
Jun 28, 2022 | 47.18 | 47.28 | 46.63 | 46.83 | 771,657 | -0.16(-0.34%) |
Jun 27, 2022 | 47.08 | 47.57 | 46.79 | 46.99 | 1,130,533 | +0.36(+0.77%) |
Jun 24, 2022 | 46.14 | 46.69 | 45.77 | 46.63 | 1,408,582 | +1.80(+4.02%) |
Jun 23, 2022 | 43.83 | 44.83 | 43.67 | 44.83 | 705,401 | +1.02(+2.33%) |
Jun 22, 2022 | 43.04 | 44.18 | 42.98 | 43.81 | 710,873 | +0.47(+1.08%) |
Jun 21, 2022 | 43.00 | 43.67 | 42.68 | 43.34 | 1,452,499 | -0.35(-0.80%) |
Jun 17, 2022 | 43.06 | 43.98 | 43.06 | 43.69 | 1,136,968 | +0.15(+0.34%) |
Jun 16, 2022 | 43.72 | 43.87 | 43.25 | 43.54 | 952,620 | -0.50(-1.14%) |
Jun 15, 2022 | 43.71 | 44.30 | 43.37 | 44.04 | 669,860 | +1.06(+2.47%) |
Jun 14, 2022 | 42.91 | 43.07 | 42.44 | 42.98 | 1,246,159 | -0.92(-2.10%) |
Jun 13, 2022 | 44.26 | 44.51 | 43.77 | 43.90 | 899,670 | -0.98(-2.18%) |
Jun 10, 2022 | 44.80 | 45.07 | 44.54 | 44.88 | 1,015,662 | -1.03(-2.24%) |
Jun 09, 2022 | 46.63 | 46.65 | 45.77 | 45.91 | 759,368 | -0.86(-1.84%) |
Jun 08, 2022 | 46.51 | 47.10 | 46.46 | 46.77 | 732,201 | +0.04(+0.09%) |
Jun 07, 2022 | 45.91 | 46.77 | 45.82 | 46.73 | 621,996 | +0.48(+1.04%) |
Jun 06, 2022 | 45.93 | 46.62 | 45.77 | 46.25 | 1,082,942 | +0.65(+1.43%) |
Jun 03, 2022 | 46.04 | 46.05 | 45.34 | 45.60 | 417,838 | -0.69(-1.49%) |
Jun 02, 2022 | 45.01 | 46.33 | 44.79 | 46.29 | 617,302 | +1.24(+2.75%) |
Jun 01, 2022 | 45.86 | 46.13 | 44.81 | 45.05 | 693,330 | -0.90(-1.96%) |
May 31, 2022 | 46.91 | 46.94 | 45.70 | 45.95 | 707,208 | -1.44(-3.04%) |
May 27, 2022 | 46.50 | 47.39 | 46.43 | 47.39 | 746,021 | +1.76(+3.86%) |
May 26, 2022 | 45.63 | 45.82 | 45.38 | 45.63 | 466,483 | +0.28(+0.62%) |
May 25, 2022 | 45.25 | 45.75 | 45.03 | 45.35 | 1,229,004 | -0.20(-0.44%) |
May 24, 2022 | 46.09 | 46.24 | 45.18 | 45.55 | 672,039 | -0.34(-0.74%) |
May 23, 2022 | 45.83 | 45.98 | 45.42 | 45.89 | 837,712 | +0.62(+1.37%) |
May 20, 2022 | 45.28 | 45.49 | 44.77 | 45.27 | 1,488,080 | +0.82(+1.84%) |
May 19, 2022 | 43.85 | 45.06 | 43.81 | 44.45 | 1,390,477 | +0.49(+1.11%) |
May 18, 2022 | 44.88 | 45.26 | 43.91 | 43.96 | 1,045,055 | -1.93(-4.21%) |
May 17, 2022 | 46.57 | 46.92 | 45.88 | 45.89 | 896,948 | -0.46(-0.99%) |
May 16, 2022 | 46.10 | 46.73 | 45.68 | 46.35 | 982,236 | +0.22(+0.48%) |
May 13, 2022 | 45.02 | 46.18 | 44.95 | 46.13 | 952,056 | +1.86(+4.20%) |
May 12, 2022 | 43.22 | 44.37 | 43.22 | 44.27 | 728,491 | +0.17(+0.39%) |
May 11, 2022 | 44.52 | 45.02 | 44.05 | 44.10 | 528,292 | -0.64(-1.43%) |
May 10, 2022 | 45.11 | 45.28 | 44.16 | 44.74 | 628,090 | -0.15(-0.33%) |
May 09, 2022 | 45.53 | 45.74 | 44.73 | 44.89 | 941,406 | -0.89(-1.94%) |
May 06, 2022 | 45.99 | 46.04 | 45.25 | 45.78 | 716,154 | -0.30(-0.65%) |
May 05, 2022 | 46.62 | 46.63 | 45.81 | 46.08 | 560,436 | -0.63(-1.35%) |
May 04, 2022 | 46.11 | 46.78 | 45.58 | 46.71 | 649,553 | +0.40(+0.86%) |
May 03, 2022 | 46.05 | 46.61 | 45.99 | 46.31 | 713,604 | +0.00(+0.00%) |