Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 49.52 | 49.58 | 49.34 | 49.57 | 2,895 | +0.08(+0.17%) |
Apr 27, 2023 | 49.15 | 49.53 | 49.13 | 49.49 | 5,112 | +0.08(+0.17%) |
Apr 26, 2023 | 49.80 | 49.82 | 49.29 | 49.40 | 6,453 | -0.31(-0.62%) |
Apr 25, 2023 | 49.48 | 49.78 | 49.33 | 49.71 | 4,015 | +0.12(+0.25%) |
Apr 24, 2023 | 49.22 | 49.66 | 49.22 | 49.59 | 6,098 | +0.17(+0.35%) |
Apr 21, 2023 | 49.81 | 49.81 | 49.21 | 49.42 | 5,235 | -0.48(-0.96%) |
Apr 20, 2023 | 49.89 | 50.14 | 49.80 | 49.89 | 4,870 | +0.13(+0.26%) |
Apr 19, 2023 | 49.65 | 49.77 | 49.65 | 49.77 | 16,542 | -0.13(-0.25%) |
Apr 18, 2023 | 49.43 | 50.06 | 49.43 | 49.89 | 11,740 | +0.22(+0.44%) |
Apr 17, 2023 | 49.86 | 49.86 | 49.36 | 49.67 | 68,822 | -0.31(-0.63%) |
Apr 14, 2023 | 50.12 | 50.13 | 49.65 | 49.99 | 145,188 | -0.87(-1.71%) |
Apr 13, 2023 | 50.81 | 51.02 | 50.67 | 50.86 | 62,111 | +0.67(+1.33%) |
Apr 12, 2023 | 50.23 | 50.32 | 49.89 | 50.19 | 16,720 | +0.36(+0.72%) |
Apr 11, 2023 | 49.66 | 49.93 | 49.65 | 49.83 | 30,455 | +0.35(+0.70%) |
Apr 10, 2023 | 49.52 | 49.52 | 49.36 | 49.48 | 16,441 | -0.27(-0.54%) |
Apr 06, 2023 | 49.96 | 49.96 | 49.64 | 49.75 | 7,718 | -0.32(-0.63%) |
Apr 05, 2023 | 50.05 | 50.18 | 49.87 | 50.07 | 46,240 | -0.02(-0.03%) |
Apr 04, 2023 | 49.24 | 50.19 | 49.07 | 50.09 | 55,478 | +1.12(+2.28%) |
Apr 03, 2023 | 48.82 | 49.11 | 48.79 | 48.97 | 28,496 | +0.14(+0.30%) |
Mar 31, 2023 | 48.95 | 49.01 | 48.69 | 48.82 | 3,942 | -0.09(-0.19%) |
Mar 30, 2023 | 48.45 | 48.97 | 48.39 | 48.91 | 7,599 | +0.66(+1.36%) |
Mar 29, 2023 | 48.20 | 48.44 | 48.20 | 48.26 | 22,304 | -0.18(-0.38%) |
Mar 28, 2023 | 48.09 | 48.51 | 48.02 | 48.44 | 6,185 | +0.40(+0.84%) |
Mar 27, 2023 | 47.90 | 48.10 | 47.78 | 48.04 | 16,694 | -0.35(-0.73%) |
Mar 24, 2023 | 48.94 | 48.96 | 48.39 | 48.39 | 44,725 | -0.44(-0.89%) |
Mar 23, 2023 | 48.45 | 48.83 | 48.45 | 48.83 | 20,175 | +0.49(+1.02%) |
Mar 22, 2023 | 47.43 | 48.34 | 47.43 | 48.34 | 32,170 | +0.90(+1.90%) |
Mar 21, 2023 | 47.90 | 47.90 | 47.38 | 47.43 | 7,622 | -0.83(-1.71%) |
Mar 20, 2023 | 47.98 | 48.50 | 47.98 | 48.26 | 14,474 | +0.11(+0.24%) |
Mar 17, 2023 | 47.38 | 48.40 | 47.38 | 48.14 | 13,591 | +1.43(+3.05%) |
Mar 16, 2023 | 46.88 | 46.95 | 46.50 | 46.72 | 72,752 | +0.07(+0.14%) |
Mar 15, 2023 | 46.93 | 46.93 | 46.65 | 46.65 | 4,969 | +0.26(+0.55%) |
Mar 14, 2023 | 46.54 | 46.61 | 46.40 | 46.40 | 3,172 | -0.15(-0.33%) |
Mar 13, 2023 | 46.13 | 46.56 | 46.11 | 46.55 | 47,650 | +1.18(+2.59%) |
Mar 10, 2023 | 44.95 | 45.37 | 44.95 | 45.37 | 12,962 | +0.89(+2.01%) |
Mar 09, 2023 | 44.41 | 44.60 | 44.40 | 44.48 | 40,086 | +0.33(+0.74%) |
Mar 08, 2023 | 44.24 | 44.24 | 44.14 | 44.16 | 7,788 | +0.01(+0.02%) |
Mar 07, 2023 | 44.73 | 44.73 | 44.11 | 44.15 | 7,941 | -0.97(-2.15%) |
Mar 06, 2023 | 45.26 | 45.34 | 45.12 | 45.12 | 4,574 | -0.22(-0.49%) |
Mar 03, 2023 | 45.08 | 45.38 | 45.03 | 45.34 | 6,936 | +0.43(+0.97%) |
Mar 02, 2023 | 44.81 | 44.90 | 44.81 | 44.90 | 80,503 | -0.04(-0.08%) |
Mar 01, 2023 | 44.91 | 45.10 | 44.86 | 44.94 | 28,969 | +0.17(+0.39%) |
Feb 28, 2023 | 44.35 | 44.86 | 44.35 | 44.77 | 514,057 | +0.41(+0.92%) |
Feb 27, 2023 | 44.44 | 44.58 | 44.35 | 44.36 | 6,398 | +0.04(+0.10%) |
Feb 24, 2023 | 44.44 | 44.46 | 44.31 | 44.32 | 3,608 | -0.44(-0.98%) |
Feb 23, 2023 | 45.00 | 45.01 | 44.73 | 44.76 | 46,418 | -0.14(-0.31%) |
Feb 22, 2023 | 45.21 | 45.21 | 44.90 | 44.90 | 3,546 | -0.33(-0.72%) |
Feb 21, 2023 | 45.38 | 45.41 | 45.19 | 45.22 | 29,094 | -0.12(-0.27%) |
Feb 17, 2023 | 44.91 | 45.37 | 44.91 | 45.34 | 7,115 | +0.22(+0.50%) |
Feb 16, 2023 | 44.92 | 45.35 | 44.87 | 45.12 | 42,874 | -0.08(-0.18%) |
Feb 15, 2023 | 45.08 | 45.20 | 45.07 | 45.20 | 12,749 | -0.42(-0.93%) |
Feb 14, 2023 | 45.49 | 45.79 | 45.40 | 45.63 | 26,050 | -0.08(-0.17%) |
Feb 13, 2023 | 45.65 | 45.76 | 45.48 | 45.70 | 5,478 | -0.14(-0.32%) |
Feb 10, 2023 | 46.02 | 46.03 | 45.73 | 45.85 | 11,215 | +0.08(+0.17%) |
Feb 09, 2023 | 46.53 | 46.53 | 45.73 | 45.77 | 5,154 | -0.40(-0.87%) |
Feb 08, 2023 | 46.31 | 46.31 | 46.02 | 46.17 | 51,067 | +0.41(+0.90%) |
Feb 07, 2023 | 45.91 | 46.56 | 45.65 | 45.76 | 28,860 | -0.19(-0.42%) |
Feb 06, 2023 | 46.00 | 46.21 | 45.86 | 45.95 | 31,704 | -0.24(-0.52%) |
Feb 03, 2023 | 46.45 | 46.49 | 46.00 | 46.19 | 17,294 | -1.32(-2.78%) |
Feb 02, 2023 | 48.39 | 48.61 | 47.45 | 47.51 | 314,816 | -0.99(-2.05%) |
Feb 01, 2023 | 47.89 | 48.51 | 47.65 | 48.51 | 99,303 | +0.59(+1.24%) |
Jan 31, 2023 | 47.83 | 47.91 | 47.83 | 47.91 | 10,749 | +0.23(+0.49%) |
Jan 30, 2023 | 47.86 | 47.86 | 47.68 | 47.68 | 13,430 | -0.05(-0.11%) |
Jan 27, 2023 | 47.81 | 47.89 | 47.68 | 47.73 | 30,521 | -0.24(-0.51%) |
Jan 26, 2023 | 48.18 | 48.18 | 47.75 | 47.98 | 6,663 | -0.35(-0.72%) |
Jan 25, 2023 | 47.79 | 48.33 | 47.79 | 48.33 | 3,707 | +0.27(+0.56%) |
Jan 24, 2023 | 47.76 | 48.06 | 47.70 | 48.06 | 23,086 | +0.28(+0.59%) |
Jan 23, 2023 | 47.36 | 47.78 | 47.15 | 47.78 | 10,667 | -0.14(-0.29%) |
Jan 20, 2023 | 47.87 | 47.97 | 47.79 | 47.91 | 198,139 | -0.08(-0.16%) |
Jan 19, 2023 | 47.57 | 48.04 | 47.51 | 47.99 | 6,799 | +0.71(+1.50%) |
Jan 18, 2023 | 47.91 | 47.91 | 47.22 | 47.28 | 5,251 | -0.30(-0.64%) |
Jan 17, 2023 | 47.77 | 47.77 | 47.48 | 47.58 | 5,871 | -0.33(-0.69%) |
Jan 13, 2023 | 47.45 | 48.01 | 47.45 | 47.91 | 25,270 | +0.67(+1.42%) |
Jan 12, 2023 | 47.24 | 47.32 | 47.04 | 47.24 | 4,432 | +0.51(+1.09%) |
Jan 11, 2023 | 46.80 | 46.80 | 46.55 | 46.73 | 16,081 | -0.13(-0.28%) |
Jan 10, 2023 | 46.96 | 46.96 | 46.72 | 46.86 | 25,850 | +0.12(+0.27%) |
Jan 09, 2023 | 46.95 | 46.95 | 46.68 | 46.74 | 21,040 | +0.02(+0.04%) |
Jan 06, 2023 | 46.19 | 46.79 | 46.12 | 46.72 | 11,535 | +0.89(+1.94%) |
Jan 05, 2023 | 45.88 | 45.94 | 45.69 | 45.83 | 8,726 | -0.66(-1.42%) |
Jan 04, 2023 | 46.70 | 46.73 | 46.31 | 46.49 | 334,315 | +0.32(+0.69%) |
Jan 03, 2023 | 46.46 | 46.60 | 46.03 | 46.17 | 38,160 | +0.21(+0.45%) |
Dec 30, 2022 | 45.72 | 45.96 | 45.64 | 45.96 | 15,124 | +0.20(+0.45%) |
Dec 29, 2022 | 45.56 | 45.85 | 45.56 | 45.76 | 9,182 | +0.39(+0.86%) |
Dec 28, 2022 | 45.33 | 45.47 | 45.29 | 45.37 | 12,159 | -0.46(-1.01%) |
Dec 27, 2022 | 45.38 | 46.00 | 45.38 | 45.83 | 5,427 | +0.56(+1.25%) |
Dec 23, 2022 | 45.07 | 45.44 | 45.07 | 45.26 | 7,929 | +0.20(+0.45%) |
Dec 22, 2022 | 45.27 | 45.30 | 44.88 | 45.06 | 20,710 | -0.72(-1.57%) |
Dec 21, 2022 | 45.74 | 46.03 | 45.72 | 45.78 | 60,687 | -0.10(-0.21%) |
Dec 20, 2022 | 45.48 | 45.92 | 45.48 | 45.88 | 24,244 | +1.12(+2.51%) |
Dec 19, 2022 | 44.86 | 44.87 | 44.73 | 44.76 | 32,081 | -0.20(-0.45%) |
Dec 16, 2022 | 44.89 | 44.99 | 44.82 | 44.96 | 131,719 | +0.30(+0.66%) |
Dec 15, 2022 | 44.93 | 44.93 | 44.59 | 44.67 | 56,512 | -0.94(-2.07%) |
Dec 14, 2022 | 45.66 | 45.74 | 45.27 | 45.61 | 42,917 | +0.05(+0.11%) |
Dec 13, 2022 | 45.87 | 45.87 | 45.36 | 45.56 | 236,069 | +0.72(+1.60%) |
Dec 12, 2022 | 45.16 | 45.16 | 44.77 | 44.84 | 3,714 | -0.34(-0.75%) |
Dec 09, 2022 | 45.11 | 45.45 | 45.06 | 45.18 | 8,593 | +0.26(+0.57%) |
Dec 08, 2022 | 45.01 | 45.10 | 44.90 | 44.92 | 7,272 | +0.27(+0.60%) |
Dec 07, 2022 | 44.31 | 44.75 | 44.31 | 44.66 | 6,590 | +0.43(+0.96%) |
Dec 06, 2022 | 44.42 | 44.42 | 44.07 | 44.23 | 4,684 | -0.04(-0.08%) |
Dec 05, 2022 | 44.95 | 44.95 | 44.15 | 44.27 | 6,434 | -0.88(-1.94%) |
Dec 02, 2022 | 44.50 | 45.18 | 44.50 | 45.14 | 166,672 | +0.06(+0.14%) |
Dec 01, 2022 | 44.84 | 45.14 | 44.84 | 45.08 | 34,051 | +0.89(+2.01%) |
Nov 30, 2022 | 43.80 | 44.22 | 43.61 | 44.19 | 269,684 | +0.84(+1.93%) |
Nov 29, 2022 | 43.37 | 43.54 | 43.35 | 43.35 | 43,513 | +0.22(+0.50%) |
Nov 28, 2022 | 43.55 | 43.59 | 43.12 | 43.14 | 233,332 | -0.51(-1.17%) |
Nov 25, 2022 | 43.51 | 43.67 | 43.51 | 43.65 | 11,798 | -0.09(-0.20%) |
Nov 23, 2022 | 43.21 | 43.74 | 43.17 | 43.73 | 36,072 | +0.51(+1.18%) |
Nov 22, 2022 | 43.19 | 43.22 | 43.18 | 43.22 | 1,736 | +0.14(+0.31%) |
Nov 21, 2022 | 43.18 | 43.18 | 43.09 | 43.09 | 13,059 | -0.29(-0.67%) |
Nov 18, 2022 | 43.32 | 43.39 | 43.32 | 43.38 | 5,960 | -0.22(-0.50%) |
Nov 17, 2022 | 43.42 | 43.63 | 43.42 | 43.60 | 10,086 | -0.45(-1.01%) |
Nov 16, 2022 | 44.21 | 44.25 | 44.00 | 44.05 | 71,073 | -0.15(-0.35%) |
Nov 15, 2022 | 44.14 | 44.21 | 44.04 | 44.20 | 2,171 | -0.04(-0.09%) |
Nov 14, 2022 | 43.95 | 44.30 | 43.95 | 44.24 | 90,389 | +0.27(+0.62%) |
Nov 11, 2022 | 43.69 | 43.96 | 43.69 | 43.96 | 4,565 | +0.27(+0.61%) |
Nov 10, 2022 | 43.45 | 43.72 | 43.45 | 43.70 | 5,634 | +1.23(+2.90%) |
Nov 09, 2022 | 42.87 | 42.87 | 42.46 | 42.46 | 2,064 | -0.33(-0.76%) |
Nov 08, 2022 | 41.84 | 42.92 | 41.84 | 42.79 | 13,096 | +0.98(+2.34%) |
Nov 07, 2022 | 41.85 | 41.85 | 41.81 | 41.81 | 476 | -0.16(-0.39%) |
Nov 04, 2022 | 41.61 | 41.98 | 41.58 | 41.98 | 2,405 | +1.55(+3.84%) |
Nov 03, 2022 | 40.13 | 40.45 | 40.13 | 40.43 | 2,394 | -0.05(-0.12%) |
Nov 02, 2022 | 41.02 | 41.28 | 40.48 | 40.48 | 51,566 | -0.35(-0.86%) |
Nov 01, 2022 | 41.02 | 41.02 | 40.71 | 40.83 | 4,753 | +0.54(+1.34%) |
Oct 31, 2022 | 40.24 | 40.48 | 40.24 | 40.29 | 2,165 | -0.30(-0.75%) |
Oct 28, 2022 | 40.57 | 40.59 | 40.45 | 40.59 | 3,514 | -0.44(-1.06%) |
Oct 27, 2022 | 41.02 | 41.14 | 40.96 | 41.03 | 4,794 | -0.06(-0.15%) |
Oct 26, 2022 | 41.00 | 41.22 | 41.00 | 41.09 | 68,528 | +0.24(+0.60%) |
Oct 25, 2022 | 40.73 | 40.94 | 40.70 | 40.85 | 9,451 | +0.16(+0.39%) |
Oct 24, 2022 | 40.68 | 40.73 | 40.64 | 40.69 | 5,109 | -0.17(-0.41%) |
Oct 21, 2022 | 40.12 | 40.86 | 40.12 | 40.86 | 3,152 | +0.89(+2.22%) |
Oct 20, 2022 | 40.07 | 40.26 | 39.97 | 39.97 | 1,425 | -0.00(-0.01%) |
Oct 19, 2022 | 39.97 | 39.99 | 39.97 | 39.97 | 2,752 | -0.54(-1.34%) |
Oct 18, 2022 | 40.65 | 40.67 | 40.42 | 40.52 | 34,399 | +0.07(+0.17%) |
Oct 17, 2022 | 40.89 | 40.90 | 40.45 | 40.45 | 15,168 | +0.29(+0.71%) |
Oct 14, 2022 | 40.40 | 40.40 | 40.12 | 40.16 | 5,368 | -0.72(-1.77%) |
Oct 13, 2022 | 40.43 | 41.06 | 40.43 | 40.88 | 1,322 | -0.30(-0.73%) |
Oct 12, 2022 | 41.19 | 41.23 | 40.99 | 41.18 | 1,542 | +0.14(+0.34%) |
Oct 11, 2022 | 41.13 | 41.51 | 41.04 | 41.04 | 4,979 | -0.20(-0.49%) |
Oct 10, 2022 | 41.42 | 41.43 | 41.20 | 41.25 | 8,134 | -0.77(-1.84%) |
Oct 07, 2022 | 42.11 | 42.13 | 42.02 | 42.02 | 1,897 | -0.59(-1.38%) |
Oct 06, 2022 | 42.38 | 42.61 | 42.38 | 42.61 | 1,026 | -0.05(-0.12%) |
Oct 05, 2022 | 42.16 | 42.66 | 42.13 | 42.66 | 5,671 | -0.30(-0.70%) |
Oct 04, 2022 | 42.67 | 43.02 | 42.66 | 42.96 | 33,554 | +0.61(+1.43%) |
Oct 03, 2022 | 41.41 | 42.35 | 41.41 | 42.35 | 2,367 | +1.48(+3.63%) |
Sep 30, 2022 | 40.91 | 41.22 | 40.87 | 40.87 | 2,001 | +0.09(+0.21%) |
Sep 29, 2022 | 40.66 | 40.78 | 40.36 | 40.78 | 1,778 | -0.07(-0.18%) |
Sep 28, 2022 | 40.29 | 40.86 | 40.29 | 40.85 | 2,253 | +0.93(+2.34%) |
Sep 27, 2022 | 40.22 | 40.22 | 39.92 | 39.92 | 8,277 | +0.04(+0.10%) |
Sep 26, 2022 | 40.34 | 40.55 | 39.84 | 39.88 | 2,937 | -0.51(-1.26%) |
Sep 23, 2022 | 40.43 | 40.44 | 40.32 | 40.39 | 2,883 | -0.93(-2.26%) |
Sep 22, 2022 | 41.51 | 41.51 | 41.22 | 41.32 | 1,960 | -0.03(-0.07%) |
Sep 21, 2022 | 41.31 | 41.74 | 40.96 | 41.35 | 47,080 | +0.33(+0.81%) |
Sep 20, 2022 | 40.95 | 41.04 | 40.91 | 41.02 | 1,355 | -0.32(-0.78%) |
Sep 19, 2022 | 41.02 | 41.34 | 41.02 | 41.34 | 4,105 | +0.03(+0.07%) |
Sep 16, 2022 | 40.84 | 41.37 | 40.80 | 41.31 | 22,768 | +0.31(+0.77%) |
Sep 15, 2022 | 41.45 | 41.47 | 40.90 | 41.00 | 7,240 | -0.76(-1.81%) |
Sep 14, 2022 | 41.95 | 42.00 | 41.69 | 41.76 | 3,246 | -0.12(-0.29%) |
Sep 13, 2022 | 41.92 | 42.12 | 41.80 | 41.88 | 7,126 | -0.60(-1.41%) |
Sep 12, 2022 | 42.49 | 42.74 | 42.45 | 42.48 | 7,569 | +0.58(+1.38%) |
Sep 09, 2022 | 41.79 | 41.95 | 41.79 | 41.90 | 7,400 | +0.33(+0.79%) |
Sep 08, 2022 | 41.73 | 41.73 | 41.52 | 41.57 | 6,226 | -0.22(-0.52%) |
Sep 07, 2022 | 41.30 | 41.79 | 41.30 | 41.79 | 100,978 | +0.59(+1.43%) |
Sep 06, 2022 | 41.48 | 41.55 | 41.20 | 41.20 | 22,657 | -0.23(-0.56%) |
Sep 02, 2022 | 41.42 | 41.69 | 41.40 | 41.43 | 85,191 | +0.36(+0.89%) |
Sep 01, 2022 | 41.09 | 41.18 | 40.92 | 41.07 | 13,139 | -0.35(-0.85%) |
Aug 31, 2022 | 41.49 | 41.66 | 41.42 | 41.42 | 2,582 | -0.46(-1.09%) |
Aug 30, 2022 | 42.12 | 42.12 | 41.88 | 41.88 | 1,047 | -0.44(-1.04%) |
Aug 29, 2022 | 42.30 | 42.43 | 42.30 | 42.32 | 1,787 | -0.07(-0.17%) |
Aug 26, 2022 | 42.78 | 42.84 | 42.35 | 42.39 | 13,894 | -0.51(-1.19%) |
Aug 25, 2022 | 42.97 | 42.97 | 42.86 | 42.89 | 3,588 | +0.12(+0.28%) |
Aug 24, 2022 | 42.55 | 42.89 | 42.55 | 42.78 | 3,357 | +0.13(+0.30%) |
Aug 23, 2022 | 42.75 | 42.75 | 42.64 | 42.65 | 1,722 | +0.25(+0.60%) |
Aug 22, 2022 | 42.52 | 42.52 | 42.39 | 42.39 | 991 | -0.27(-0.64%) |
Aug 19, 2022 | 42.75 | 42.77 | 42.67 | 42.67 | 2,011 | -0.45(-1.05%) |
Aug 18, 2022 | 43.41 | 43.41 | 43.06 | 43.12 | 2,036 | -0.24(-0.56%) |
Aug 17, 2022 | 43.24 | 43.36 | 43.24 | 43.36 | 876 | -0.38(-0.86%) |
Aug 16, 2022 | 43.50 | 43.76 | 43.50 | 43.74 | 7,845 | -0.15(-0.33%) |
Aug 15, 2022 | 43.95 | 43.95 | 43.74 | 43.88 | 5,895 | -0.69(-1.54%) |
Aug 12, 2022 | 44.29 | 44.57 | 44.24 | 44.57 | 5,109 | +0.60(+1.37%) |
Aug 11, 2022 | 44.28 | 44.28 | 43.97 | 43.97 | 3,968 | -0.22(-0.49%) |
Aug 10, 2022 | 44.25 | 44.53 | 44.12 | 44.18 | 3,798 | -0.04(-0.08%) |
Aug 09, 2022 | 44.38 | 44.38 | 44.20 | 44.22 | 2,038 | -0.06(-0.13%) |
Aug 08, 2022 | 44.03 | 44.28 | 44.03 | 44.28 | 5,214 | +0.64(+1.46%) |
Aug 05, 2022 | 43.56 | 43.64 | 43.56 | 43.64 | 965 | -0.50(-1.12%) |
Aug 04, 2022 | 43.97 | 44.21 | 43.97 | 44.13 | 2,954 | +0.61(+1.40%) |
Aug 03, 2022 | 43.32 | 43.52 | 43.26 | 43.52 | 174,400 | +0.10(+0.24%) |
Aug 02, 2022 | 43.80 | 43.89 | 43.42 | 43.42 | 3,626 | -0.29(-0.65%) |
Aug 01, 2022 | 43.62 | 43.79 | 43.54 | 43.70 | 19,873 | +0.19(+0.44%) |
Jul 29, 2022 | 43.29 | 43.60 | 43.29 | 43.51 | 3,508 | +0.26(+0.61%) |
Jul 28, 2022 | 43.11 | 43.25 | 43.06 | 43.25 | 2,533 | +0.77(+1.81%) |
Jul 27, 2022 | 41.97 | 42.56 | 41.83 | 42.48 | 25,367 | +0.50(+1.19%) |
Jul 26, 2022 | 41.97 | 42.09 | 41.90 | 41.98 | 14,668 | +0.11(+0.27%) |
Jul 25, 2022 | 41.89 | 41.95 | 41.87 | 41.87 | 2,302 | -0.19(-0.46%) |
Jul 22, 2022 | 42.13 | 42.41 | 42.00 | 42.06 | 3,104 | -0.06(-0.15%) |
Jul 21, 2022 | 41.53 | 42.12 | 41.53 | 42.12 | 13,771 | +0.61(+1.47%) |
Jul 20, 2022 | 41.97 | 42.04 | 41.51 | 41.51 | 7,937 | -0.35(-0.84%) |
Jul 19, 2022 | 41.95 | 41.95 | 41.85 | 41.87 | 4,113 | +0.11(+0.25%) |
Jul 18, 2022 | 42.09 | 42.09 | 41.76 | 41.76 | 1,830 | +0.08(+0.18%) |
Jul 15, 2022 | 41.71 | 41.71 | 41.69 | 41.69 | 12,715 | +0.00(+0.01%) |
Jul 14, 2022 | 41.42 | 41.80 | 41.42 | 41.68 | 1,654 | -0.82(-1.94%) |
Jul 13, 2022 | 42.07 | 42.84 | 42.07 | 42.50 | 2,882 | +0.27(+0.64%) |
Jul 12, 2022 | 42.36 | 42.49 | 42.24 | 42.24 | 2,543 | -0.19(-0.44%) |
Jul 11, 2022 | 42.57 | 42.64 | 42.42 | 42.42 | 6,072 | -0.31(-0.72%) |
Jul 08, 2022 | 42.69 | 42.93 | 42.59 | 42.73 | 3,831 | +0.07(+0.16%) |
Jul 07, 2022 | 42.77 | 42.89 | 42.67 | 42.67 | 21,280 | +0.00(+0.00%) |
Jul 06, 2022 | 43.14 | 43.17 | 42.50 | 42.67 | 68,330 | -0.61(-1.41%) |
Jul 05, 2022 | 43.81 | 43.81 | 43.14 | 43.28 | 275,710 | -1.07(-2.40%) |
Jul 01, 2022 | 43.88 | 44.42 | 43.88 | 44.34 | 18,340 | -0.17(-0.39%) |
Jun 30, 2022 | 44.47 | 44.54 | 44.45 | 44.51 | 2,907 | -0.42(-0.93%) |
Jun 29, 2022 | 45.24 | 45.24 | 44.90 | 44.93 | 3,307 | -0.03(-0.07%) |
Jun 28, 2022 | 45.16 | 45.16 | 44.96 | 44.96 | 4,025 | -0.22(-0.48%) |
Jun 27, 2022 | 45.49 | 45.49 | 45.18 | 45.18 | 1,476 | -0.06(-0.13%) |
Jun 24, 2022 | 45.21 | 45.34 | 45.21 | 45.24 | 491 | +0.03(+0.07%) |
Jun 23, 2022 | 45.48 | 45.68 | 45.15 | 45.21 | 11,538 | -0.46(-1.00%) |
Jun 22, 2022 | 45.55 | 45.84 | 45.55 | 45.67 | 18,590 | +0.14(+0.31%) |
Jun 21, 2022 | 45.58 | 45.88 | 45.52 | 45.53 | 81,724 | -0.18(-0.39%) |
Jun 17, 2022 | 45.94 | 45.94 | 45.57 | 45.70 | 1,084 | -0.39(-0.85%) |
Jun 16, 2022 | 45.53 | 46.10 | 45.46 | 46.10 | 11,382 | +0.52(+1.14%) |
Jun 15, 2022 | 45.36 | 45.67 | 45.15 | 45.57 | 5,420 | +0.73(+1.62%) |
Jun 14, 2022 | 45.14 | 45.14 | 44.79 | 44.85 | 3,257 | -0.31(-0.70%) |
Jun 13, 2022 | 45.55 | 45.55 | 45.16 | 45.16 | 39,253 | -1.45(-3.11%) |
Jun 10, 2022 | 45.52 | 46.64 | 45.45 | 46.61 | 7,663 | +0.64(+1.40%) |
Jun 09, 2022 | 46.01 | 46.06 | 45.83 | 45.96 | 6,737 | -0.28(-0.61%) |
Jun 08, 2022 | 46.11 | 46.27 | 46.11 | 46.25 | 8,567 | -0.06(-0.13%) |
Jun 07, 2022 | 46.09 | 46.31 | 46.09 | 46.31 | 2,134 | +0.25(+0.55%) |
Jun 06, 2022 | 46.41 | 46.41 | 46.00 | 46.06 | 98,584 | -0.11(-0.25%) |
Jun 03, 2022 | 46.47 | 46.52 | 46.04 | 46.17 | 9,941 | -0.51(-1.10%) |
Jun 02, 2022 | 46.46 | 46.68 | 46.45 | 46.68 | 233,659 | +0.67(+1.47%) |
Jun 01, 2022 | 45.83 | 46.09 | 45.81 | 46.01 | 8,938 | +0.33(+0.73%) |
May 31, 2022 | 46.01 | 46.01 | 45.67 | 45.67 | 4,235 | -0.62(-1.34%) |
May 27, 2022 | 46.40 | 46.40 | 46.23 | 46.29 | 7,003 | +0.11(+0.25%) |
May 26, 2022 | 46.01 | 46.25 | 45.97 | 46.18 | 15,098 | -0.11(-0.25%) |
May 25, 2022 | 46.11 | 46.29 | 45.97 | 46.29 | 14,852 | -0.26(-0.55%) |
May 24, 2022 | 46.60 | 46.60 | 46.49 | 46.55 | 1,667 | +0.37(+0.80%) |
May 23, 2022 | 46.18 | 46.27 | 46.07 | 46.18 | 5,046 | +0.18(+0.39%) |
May 20, 2022 | 45.87 | 46.00 | 45.80 | 46.00 | 5,241 | -0.05(-0.10%) |
May 19, 2022 | 45.87 | 46.05 | 45.87 | 46.05 | 4,386 | +0.80(+1.77%) |
May 18, 2022 | 45.31 | 45.49 | 45.23 | 45.25 | 3,212 | -0.06(-0.14%) |
May 17, 2022 | 45.49 | 45.52 | 45.27 | 45.31 | 5,698 | -0.25(-0.56%) |
May 16, 2022 | 45.14 | 45.56 | 45.14 | 45.56 | 15,160 | +0.55(+1.21%) |
May 13, 2022 | 45.04 | 45.08 | 44.96 | 45.02 | 5,736 | -0.18(-0.40%) |
May 12, 2022 | 45.72 | 45.72 | 45.09 | 45.20 | 8,394 | -0.90(-1.95%) |
May 11, 2022 | 46.07 | 46.27 | 46.07 | 46.10 | 9,741 | +0.54(+1.18%) |
May 10, 2022 | 46.37 | 46.37 | 45.56 | 45.56 | 16,445 | -0.60(-1.30%) |
May 09, 2022 | 46.36 | 46.47 | 46.15 | 46.16 | 5,976 | -0.84(-1.78%) |
May 06, 2022 | 46.90 | 47.26 | 46.90 | 47.00 | 9,934 | -0.01(-0.02%) |
May 05, 2022 | 47.20 | 47.20 | 46.86 | 47.01 | 2,794 | -0.33(-0.70%) |
May 04, 2022 | 46.73 | 47.42 | 46.54 | 47.34 | 25,071 | +0.55(+1.19%) |
May 03, 2022 | 46.73 | 47.10 | 46.73 | 46.79 | 28,618 | +0.05(+0.12%) |