Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 50.19 | 50.67 | 49.95 | 50.00 | 43,775 | -0.19(-0.38%) |
Apr 27, 2023 | 50.13 | 50.27 | 49.84 | 50.19 | 44,292 | +0.15(+0.30%) |
Apr 26, 2023 | 50.44 | 50.59 | 49.69 | 50.04 | 53,122 | -0.65(-1.28%) |
Apr 25, 2023 | 51.37 | 51.42 | 50.62 | 50.69 | 30,536 | -1.13(-2.18%) |
Apr 24, 2023 | 51.77 | 52.17 | 51.53 | 51.82 | 14,768 | -0.01(-0.02%) |
Apr 21, 2023 | 52.74 | 52.74 | 51.71 | 51.83 | 34,488 | -0.80(-1.52%) |
Apr 20, 2023 | 52.01 | 52.82 | 52.01 | 52.63 | 30,444 | +0.19(+0.36%) |
Apr 19, 2023 | 52.44 | 53.19 | 52.34 | 52.44 | 42,787 | -0.19(-0.36%) |
Apr 18, 2023 | 52.00 | 52.69 | 51.75 | 52.63 | 73,259 | +0.87(+1.68%) |
Apr 17, 2023 | 52.06 | 52.48 | 50.70 | 51.76 | 89,203 | -0.29(-0.56%) |
Apr 14, 2023 | 53.29 | 53.36 | 51.75 | 52.05 | 34,523 | -1.33(-2.49%) |
Apr 13, 2023 | 52.99 | 53.70 | 52.88 | 53.38 | 30,004 | +0.64(+1.21%) |
Apr 12, 2023 | 53.56 | 53.56 | 52.58 | 52.74 | 40,218 | -0.15(-0.28%) |
Apr 11, 2023 | 53.43 | 53.96 | 52.79 | 52.89 | 34,724 | -0.07(-0.13%) |
Apr 10, 2023 | 52.08 | 53.54 | 52.08 | 52.96 | 49,865 | +0.76(+1.46%) |
Apr 06, 2023 | 52.62 | 52.77 | 52.05 | 52.20 | 39,069 | -0.40(-0.76%) |
Apr 05, 2023 | 53.29 | 53.38 | 52.25 | 52.60 | 38,703 | -0.89(-1.66%) |
Apr 04, 2023 | 54.72 | 54.72 | 53.19 | 53.49 | 21,603 | -0.96(-1.76%) |
Apr 03, 2023 | 54.70 | 55.05 | 53.97 | 54.45 | 56,787 | -0.26(-0.48%) |
Mar 31, 2023 | 54.02 | 54.88 | 53.96 | 54.71 | 75,231 | +0.96(+1.79%) |
Mar 30, 2023 | 54.00 | 54.70 | 53.27 | 53.75 | 49,120 | -0.20(-0.37%) |
Mar 29, 2023 | 53.80 | 53.95 | 53.21 | 53.95 | 37,129 | +0.65(+1.22%) |
Mar 28, 2023 | 53.18 | 53.87 | 52.93 | 53.30 | 37,596 | -0.16(-0.30%) |
Mar 27, 2023 | 53.13 | 53.80 | 52.77 | 53.46 | 32,963 | +0.82(+1.56%) |
Mar 24, 2023 | 51.33 | 52.64 | 51.18 | 52.64 | 43,288 | +0.70(+1.35%) |
Mar 23, 2023 | 52.68 | 52.74 | 51.50 | 51.94 | 50,986 | -0.54(-1.03%) |
Mar 22, 2023 | 53.46 | 53.91 | 52.21 | 52.48 | 48,815 | -1.08(-2.02%) |
Mar 21, 2023 | 52.01 | 53.65 | 51.95 | 53.56 | 58,487 | +2.39(+4.67%) |
Mar 20, 2023 | 50.49 | 51.45 | 50.27 | 51.17 | 67,039 | +1.02(+2.03%) |
Mar 17, 2023 | 51.83 | 51.83 | 49.93 | 50.15 | 180,474 | -2.08(-3.98%) |
Mar 16, 2023 | 50.87 | 52.71 | 50.68 | 52.23 | 61,116 | +0.60(+1.16%) |
Mar 15, 2023 | 52.42 | 52.42 | 50.42 | 51.63 | 72,826 | -1.94(-3.62%) |
Mar 14, 2023 | 53.52 | 54.21 | 52.82 | 53.57 | 40,811 | +1.40(+2.68%) |
Mar 13, 2023 | 52.39 | 53.57 | 51.91 | 52.17 | 58,113 | -1.15(-2.16%) |
Mar 10, 2023 | 53.59 | 53.70 | 52.40 | 53.32 | 72,064 | -0.51(-0.95%) |
Mar 09, 2023 | 56.00 | 56.24 | 53.83 | 53.83 | 40,257 | -2.03(-3.63%) |
Mar 08, 2023 | 55.70 | 55.98 | 54.93 | 55.86 | 45,330 | +0.13(+0.23%) |
Mar 07, 2023 | 54.75 | 56.18 | 54.75 | 55.73 | 45,439 | +0.90(+1.64%) |
Mar 06, 2023 | 55.83 | 56.37 | 54.32 | 54.83 | 82,146 | -1.00(-1.79%) |
Mar 03, 2023 | 55.99 | 56.29 | 55.48 | 55.83 | 45,332 | +0.03(+0.05%) |
Mar 02, 2023 | 55.27 | 55.98 | 54.81 | 55.80 | 23,161 | +0.15(+0.27%) |
Mar 01, 2023 | 53.90 | 55.97 | 53.90 | 55.65 | 48,242 | +1.85(+3.44%) |
Feb 28, 2023 | 54.11 | 54.47 | 53.58 | 53.80 | 73,092 | -0.16(-0.30%) |
Feb 27, 2023 | 55.71 | 56.50 | 53.95 | 53.96 | 56,022 | -1.53(-2.76%) |
Feb 24, 2023 | 54.32 | 55.55 | 54.32 | 55.49 | 47,233 | +0.37(+0.67%) |
Feb 23, 2023 | 55.13 | 55.67 | 54.24 | 55.12 | 41,022 | +0.36(+0.66%) |
Feb 22, 2023 | 55.17 | 55.63 | 53.95 | 54.76 | 45,209 | -0.04(-0.07%) |
Feb 21, 2023 | 53.41 | 55.17 | 52.75 | 54.80 | 65,775 | +1.20(+2.24%) |
Feb 17, 2023 | 54.71 | 55.60 | 53.51 | 53.60 | 81,735 | -0.94(-1.72%) |
Feb 16, 2023 | 56.01 | 57.19 | 53.25 | 54.54 | 149,625 | -3.58(-6.16%) |
Feb 15, 2023 | 57.42 | 58.28 | 56.61 | 58.12 | 40,129 | +0.10(+0.17%) |
Feb 14, 2023 | 57.20 | 58.13 | 56.79 | 58.02 | 28,973 | +0.78(+1.36%) |
Feb 13, 2023 | 56.48 | 57.53 | 56.38 | 57.24 | 46,272 | +1.10(+1.96%) |
Feb 10, 2023 | 56.05 | 56.54 | 55.96 | 56.14 | 42,475 | +0.03(+0.05%) |
Feb 09, 2023 | 56.74 | 57.27 | 55.67 | 56.11 | 75,593 | -0.41(-0.73%) |
Feb 08, 2023 | 56.01 | 56.81 | 56.01 | 56.52 | 25,594 | +0.09(+0.16%) |
Feb 07, 2023 | 55.63 | 56.62 | 55.28 | 56.43 | 34,333 | +0.36(+0.64%) |
Feb 06, 2023 | 56.23 | 56.35 | 55.61 | 56.07 | 35,305 | -0.27(-0.48%) |
Feb 03, 2023 | 57.49 | 57.79 | 56.19 | 56.34 | 55,101 | -1.43(-2.48%) |
Feb 02, 2023 | 56.54 | 57.87 | 55.71 | 57.77 | 51,394 | +1.23(+2.18%) |
Feb 01, 2023 | 57.49 | 57.90 | 56.27 | 56.54 | 44,310 | -1.24(-2.15%) |
Jan 31, 2023 | 55.85 | 57.87 | 55.38 | 57.78 | 50,163 | +1.97(+3.53%) |
Jan 30, 2023 | 56.24 | 56.34 | 55.61 | 55.81 | 26,208 | -0.38(-0.68%) |
Jan 27, 2023 | 55.40 | 56.81 | 55.10 | 56.19 | 43,804 | +0.43(+0.77%) |
Jan 26, 2023 | 55.19 | 55.76 | 54.68 | 55.76 | 26,919 | +0.72(+1.31%) |
Jan 25, 2023 | 53.97 | 55.09 | 53.51 | 55.04 | 36,686 | +0.80(+1.47%) |
Jan 24, 2023 | 54.89 | 54.89 | 53.80 | 54.24 | 65,942 | -0.17(-0.31%) |
Jan 23, 2023 | 54.35 | 54.97 | 54.16 | 54.41 | 45,526 | +0.29(+0.54%) |
Jan 20, 2023 | 54.55 | 54.55 | 53.50 | 54.12 | 87,217 | +0.09(+0.17%) |
Jan 19, 2023 | 54.50 | 54.72 | 53.90 | 54.03 | 42,824 | -0.88(-1.60%) |
Jan 18, 2023 | 56.61 | 56.95 | 54.53 | 54.91 | 40,208 | -1.27(-2.26%) |
Jan 17, 2023 | 57.82 | 57.82 | 55.94 | 56.18 | 60,067 | -1.22(-2.13%) |
Jan 13, 2023 | 55.91 | 57.46 | 55.91 | 57.40 | 29,942 | +1.30(+2.32%) |
Jan 12, 2023 | 56.39 | 56.98 | 55.51 | 56.10 | 50,295 | -0.07(-0.12%) |
Jan 11, 2023 | 54.21 | 57.01 | 54.21 | 56.17 | 69,112 | +2.76(+5.17%) |
Jan 10, 2023 | 52.14 | 53.63 | 52.14 | 53.41 | 32,026 | +0.91(+1.73%) |
Jan 09, 2023 | 53.07 | 53.41 | 51.97 | 52.50 | 43,914 | +0.23(+0.44%) |
Jan 06, 2023 | 50.78 | 52.60 | 50.78 | 52.27 | 43,957 | +1.87(+3.71%) |
Jan 05, 2023 | 48.98 | 50.70 | 48.98 | 50.40 | 24,067 | +0.82(+1.65%) |
Jan 04, 2023 | 50.00 | 50.19 | 48.93 | 49.58 | 52,552 | +0.07(+0.14%) |
Jan 03, 2023 | 50.02 | 50.27 | 48.68 | 49.51 | 43,394 | -0.45(-0.90%) |
Dec 30, 2022 | 49.62 | 50.11 | 49.14 | 49.96 | 19,002 | +0.35(+0.71%) |
Dec 29, 2022 | 48.96 | 50.03 | 48.96 | 49.61 | 19,174 | +0.90(+1.85%) |
Dec 28, 2022 | 49.49 | 50.48 | 48.63 | 48.71 | 21,235 | -0.97(-1.95%) |
Dec 27, 2022 | 48.74 | 49.86 | 48.63 | 49.68 | 29,354 | +1.06(+2.18%) |
Dec 23, 2022 | 48.32 | 48.94 | 48.21 | 48.62 | 15,711 | +0.19(+0.39%) |
Dec 22, 2022 | 48.80 | 48.80 | 47.09 | 48.43 | 47,592 | -0.42(-0.86%) |
Dec 21, 2022 | 48.10 | 49.35 | 48.10 | 48.85 | 25,954 | +0.87(+1.81%) |
Dec 20, 2022 | 47.53 | 48.39 | 47.16 | 47.98 | 17,939 | +0.34(+0.71%) |
Dec 19, 2022 | 48.30 | 49.80 | 47.43 | 47.64 | 33,527 | -1.11(-2.28%) |
Dec 16, 2022 | 47.44 | 49.00 | 47.20 | 48.75 | 93,711 | +0.63(+1.31%) |
Dec 15, 2022 | 49.01 | 49.01 | 47.76 | 48.12 | 36,385 | -1.09(-2.21%) |
Dec 14, 2022 | 49.87 | 49.96 | 48.95 | 49.21 | 38,569 | -0.92(-1.84%) |
Dec 13, 2022 | 51.50 | 51.50 | 49.77 | 50.13 | 61,008 | -0.34(-0.67%) |
Dec 12, 2022 | 48.69 | 50.67 | 48.67 | 50.47 | 62,837 | +1.79(+3.68%) |
Dec 09, 2022 | 47.35 | 49.51 | 46.37 | 48.68 | 58,534 | +1.46(+3.09%) |
Dec 08, 2022 | 48.60 | 48.60 | 47.00 | 47.22 | 76,408 | -1.07(-2.22%) |
Dec 07, 2022 | 47.95 | 48.69 | 47.67 | 48.29 | 46,667 | +0.62(+1.30%) |
Dec 06, 2022 | 48.68 | 49.80 | 47.35 | 47.67 | 111,061 | -0.52(-1.08%) |
Dec 05, 2022 | 51.14 | 51.14 | 48.10 | 48.19 | 55,902 | -3.56(-6.88%) |
Dec 02, 2022 | 50.62 | 52.23 | 50.46 | 51.75 | 27,146 | +0.36(+0.70%) |
Dec 01, 2022 | 50.21 | 51.80 | 49.55 | 51.39 | 29,931 | +1.08(+2.15%) |
Nov 30, 2022 | 48.84 | 50.44 | 48.41 | 50.31 | 42,291 | +1.07(+2.17%) |
Nov 29, 2022 | 49.27 | 49.79 | 49.08 | 49.24 | 18,773 | -0.49(-0.99%) |
Nov 28, 2022 | 50.70 | 51.00 | 49.61 | 49.73 | 28,369 | -1.39(-2.72%) |
Nov 25, 2022 | 51.55 | 52.60 | 51.12 | 51.12 | 9,961 | -0.09(-0.18%) |
Nov 23, 2022 | 51.77 | 52.28 | 51.13 | 51.21 | 24,138 | -1.05(-2.01%) |
Nov 22, 2022 | 51.83 | 52.60 | 51.25 | 52.26 | 27,400 | +0.59(+1.14%) |
Nov 21, 2022 | 50.93 | 52.32 | 50.93 | 51.67 | 22,009 | +0.73(+1.43%) |
Nov 18, 2022 | 51.65 | 51.73 | 50.56 | 50.94 | 31,908 | +0.07(+0.14%) |
Nov 17, 2022 | 50.14 | 51.03 | 49.71 | 50.87 | 21,650 | +0.25(+0.49%) |
Nov 16, 2022 | 50.90 | 50.90 | 50.15 | 50.62 | 23,797 | -0.30(-0.59%) |
Nov 15, 2022 | 50.55 | 51.34 | 50.01 | 50.92 | 60,066 | +0.65(+1.29%) |
Nov 14, 2022 | 51.03 | 51.03 | 50.12 | 50.27 | 22,247 | -0.87(-1.70%) |
Nov 11, 2022 | 52.73 | 52.73 | 50.66 | 51.14 | 30,972 | -1.89(-3.56%) |
Nov 10, 2022 | 51.94 | 53.26 | 51.67 | 53.03 | 55,179 | +2.31(+4.55%) |
Nov 09, 2022 | 50.04 | 51.42 | 49.59 | 50.72 | 58,893 | +0.55(+1.10%) |
Nov 08, 2022 | 47.33 | 50.24 | 45.83 | 50.17 | 77,940 | -1.08(-2.11%) |
Nov 07, 2022 | 48.80 | 52.03 | 48.76 | 51.25 | 69,770 | +4.44(+9.49%) |
Nov 04, 2022 | 46.91 | 47.57 | 45.88 | 46.81 | 48,827 | +0.18(+0.39%) |
Nov 03, 2022 | 45.82 | 47.18 | 45.62 | 46.63 | 24,487 | +0.12(+0.26%) |
Nov 02, 2022 | 47.29 | 46.24 | 46.51 | 38,864 | -1.23(-2.58%) | |
Nov 01, 2022 | 47.91 | 48.36 | 46.57 | 47.74 | 30,675 | +0.53(+1.12%) |
Oct 31, 2022 | 47.30 | 47.30 | 45.84 | 47.21 | 62,252 | -0.55(-1.15%) |
Oct 28, 2022 | 47.63 | 48.39 | 47.18 | 47.76 | 59,943 | +0.75(+1.60%) |
Oct 27, 2022 | 46.50 | 48.45 | 46.41 | 47.01 | 34,260 | +0.95(+2.06%) |
Oct 26, 2022 | 46.51 | 46.85 | 45.91 | 46.06 | 23,493 | -0.06(-0.13%) |
Oct 25, 2022 | 45.56 | 46.98 | 45.56 | 46.12 | 42,325 | +0.25(+0.55%) |
Oct 24, 2022 | 45.43 | 46.25 | 45.43 | 45.87 | 13,162 | +0.67(+1.48%) |
Oct 21, 2022 | 44.02 | 45.30 | 44.02 | 45.20 | 55,554 | +1.57(+3.60%) |
Oct 20, 2022 | 44.04 | 44.98 | 43.47 | 43.63 | 18,279 | -0.67(-1.51%) |
Oct 19, 2022 | 43.52 | 44.30 | 43.33 | 44.30 | 21,479 | +0.72(+1.65%) |
Oct 18, 2022 | 43.00 | 43.95 | 42.47 | 43.58 | 37,436 | +1.34(+3.17%) |
Oct 17, 2022 | 42.06 | 42.47 | 41.45 | 42.24 | 33,218 | +1.14(+2.77%) |
Oct 14, 2022 | 42.10 | 42.10 | 40.78 | 41.10 | 39,666 | -0.84(-2.00%) |
Oct 13, 2022 | 40.00 | 42.17 | 39.55 | 41.94 | 29,722 | +1.41(+3.48%) |
Oct 12, 2022 | 41.26 | 41.26 | 40.34 | 40.53 | 28,305 | -1.03(-2.48%) |
Oct 11, 2022 | 41.64 | 41.98 | 41.15 | 41.56 | 24,756 | -0.19(-0.46%) |
Oct 10, 2022 | 41.77 | 42.13 | 41.59 | 41.75 | 33,350 | +0.15(+0.36%) |
Oct 07, 2022 | 42.02 | 42.13 | 41.23 | 41.60 | 24,673 | -0.77(-1.82%) |
Oct 06, 2022 | 42.45 | 42.70 | 42.03 | 42.37 | 15,222 | -0.31(-0.73%) |
Oct 05, 2022 | 42.54 | 42.97 | 42.36 | 42.68 | 17,290 | -0.40(-0.93%) |
Oct 04, 2022 | 42.26 | 43.53 | 42.26 | 43.08 | 51,436 | +1.37(+3.28%) |
Oct 03, 2022 | 40.18 | 42.01 | 40.11 | 41.71 | 37,862 | +2.05(+5.17%) |
Sep 30, 2022 | 39.93 | 40.76 | 39.63 | 39.66 | 36,515 | -0.42(-1.05%) |
Sep 29, 2022 | 40.57 | 40.57 | 39.43 | 40.08 | 36,016 | -0.85(-2.08%) |
Sep 28, 2022 | 40.09 | 41.17 | 38.97 | 40.93 | 38,878 | +0.90(+2.25%) |
Sep 27, 2022 | 40.55 | 40.79 | 39.91 | 40.03 | 50,946 | -0.18(-0.45%) |
Sep 26, 2022 | 39.98 | 40.57 | 39.75 | 40.21 | 39,070 | +0.34(+0.85%) |
Sep 23, 2022 | 40.04 | 40.04 | 38.89 | 39.87 | 32,420 | -0.91(-2.23%) |
Sep 22, 2022 | 41.19 | 41.33 | 40.25 | 40.78 | 32,271 | -0.81(-1.95%) |
Sep 21, 2022 | 42.24 | 43.01 | 41.59 | 41.59 | 24,753 | -0.20(-0.48%) |
Sep 20, 2022 | 42.00 | 42.00 | 41.07 | 41.79 | 22,939 | -0.44(-1.04%) |
Sep 19, 2022 | 41.91 | 43.07 | 41.90 | 42.23 | 36,515 | +0.27(+0.64%) |
Sep 16, 2022 | 43.45 | 43.45 | 41.63 | 41.96 | 86,156 | -1.61(-3.70%) |
Sep 15, 2022 | 43.72 | 44.54 | 43.38 | 43.57 | 30,271 | -0.24(-0.55%) |
Sep 14, 2022 | 43.22 | 43.97 | 42.77 | 43.81 | 22,729 | +0.30(+0.69%) |
Sep 13, 2022 | 44.20 | 44.32 | 43.10 | 43.51 | 44,596 | -1.76(-3.89%) |
Sep 12, 2022 | 44.86 | 45.70 | 44.75 | 45.27 | 27,682 | +0.67(+1.50%) |
Sep 09, 2022 | 44.39 | 44.85 | 43.66 | 44.60 | 35,686 | +0.84(+1.92%) |
Sep 08, 2022 | 43.13 | 44.05 | 43.13 | 43.76 | 29,665 | +0.05(+0.11%) |
Sep 07, 2022 | 42.76 | 43.82 | 42.52 | 43.71 | 38,541 | +0.74(+1.72%) |
Sep 06, 2022 | 43.50 | 43.53 | 42.22 | 42.97 | 37,466 | -0.36(-0.83%) |
Sep 02, 2022 | 44.08 | 44.60 | 43.05 | 43.33 | 36,769 | -0.40(-0.91%) |
Sep 01, 2022 | 43.68 | 44.05 | 43.35 | 43.73 | 48,849 | -0.27(-0.61%) |
Aug 31, 2022 | 44.26 | 44.78 | 43.71 | 44.00 | 38,987 | -0.16(-0.36%) |
Aug 30, 2022 | 44.90 | 45.10 | 43.49 | 44.16 | 39,550 | -0.55(-1.23%) |
Aug 29, 2022 | 45.13 | 45.67 | 44.57 | 44.71 | 30,972 | -0.90(-1.97%) |
Aug 26, 2022 | 47.29 | 47.49 | 45.44 | 45.61 | 34,538 | -1.76(-3.72%) |
Aug 25, 2022 | 46.72 | 47.48 | 45.95 | 47.37 | 26,676 | +0.53(+1.13%) |
Aug 24, 2022 | 46.28 | 47.01 | 45.86 | 46.84 | 51,725 | +1.04(+2.27%) |
Aug 23, 2022 | 46.25 | 46.88 | 45.55 | 45.80 | 32,428 | -0.48(-1.04%) |
Aug 22, 2022 | 46.54 | 47.06 | 46.15 | 46.28 | 38,267 | -0.91(-1.93%) |
Aug 19, 2022 | 48.15 | 48.15 | 46.46 | 47.19 | 63,739 | -1.40(-2.88%) |
Aug 18, 2022 | 48.53 | 48.93 | 48.25 | 48.59 | 39,368 | +0.00(+0.00%) |
Aug 17, 2022 | 48.93 | 49.11 | 48.54 | 48.59 | 36,393 | -0.63(-1.28%) |
Aug 16, 2022 | 49.53 | 49.77 | 49.18 | 49.22 | 45,289 | -0.38(-0.77%) |
Aug 15, 2022 | 49.30 | 50.42 | 49.30 | 49.60 | 48,223 | -0.05(-0.10%) |
Aug 12, 2022 | 47.90 | 49.86 | 47.53 | 49.65 | 42,602 | +1.63(+3.39%) |
Aug 11, 2022 | 48.76 | 49.33 | 47.80 | 48.02 | 27,297 | -0.40(-0.83%) |
Aug 10, 2022 | 47.83 | 48.60 | 47.72 | 48.42 | 46,816 | +1.35(+2.87%) |
Aug 09, 2022 | 46.99 | 47.10 | 46.38 | 47.07 | 23,832 | +0.12(+0.26%) |
Aug 08, 2022 | 45.66 | 47.48 | 45.66 | 46.95 | 49,356 | +1.33(+2.92%) |
Aug 05, 2022 | 46.45 | 46.63 | 45.20 | 45.62 | 37,002 | -1.57(-3.33%) |
Aug 04, 2022 | 47.78 | 48.41 | 46.84 | 47.19 | 40,217 | -1.28(-2.64%) |
Aug 03, 2022 | 48.64 | 49.05 | 47.68 | 48.47 | 39,466 | +0.57(+1.19%) |
Aug 02, 2022 | 48.03 | 48.58 | 47.36 | 47.90 | 33,788 | -0.12(-0.25%) |
Aug 01, 2022 | 47.20 | 48.39 | 46.75 | 48.02 | 48,632 | +0.68(+1.44%) |
Jul 29, 2022 | 46.48 | 47.70 | 45.52 | 47.34 | 41,624 | +1.13(+2.45%) |
Jul 28, 2022 | 45.24 | 46.46 | 44.98 | 46.21 | 22,710 | +0.82(+1.81%) |
Jul 27, 2022 | 44.77 | 45.68 | 44.21 | 45.39 | 42,823 | +0.91(+2.05%) |
Jul 26, 2022 | 43.86 | 44.99 | 43.61 | 44.48 | 39,092 | +0.48(+1.09%) |
Jul 25, 2022 | 43.39 | 44.41 | 43.39 | 44.00 | 35,115 | +0.63(+1.45%) |
Jul 22, 2022 | 44.21 | 44.56 | 43.12 | 43.37 | 34,980 | -0.60(-1.36%) |
Jul 21, 2022 | 44.00 | 44.19 | 43.30 | 43.97 | 38,387 | -0.24(-0.54%) |
Jul 20, 2022 | 43.83 | 45.25 | 43.83 | 44.21 | 32,908 | +0.45(+1.03%) |
Jul 19, 2022 | 42.75 | 44.05 | 42.75 | 43.76 | 32,582 | +1.13(+2.65%) |
Jul 18, 2022 | 43.24 | 43.76 | 42.46 | 42.63 | 31,216 | +0.08(+0.19%) |
Jul 15, 2022 | 42.27 | 42.69 | 41.44 | 42.55 | 28,085 | +1.11(+2.68%) |
Jul 14, 2022 | 41.32 | 41.62 | 40.69 | 41.44 | 22,969 | -0.64(-1.52%) |
Jul 13, 2022 | 42.08 | 42.68 | 42.04 | 42.08 | 15,184 | -0.63(-1.48%) |
Jul 12, 2022 | 41.72 | 43.20 | 41.72 | 42.71 | 23,219 | +0.77(+1.84%) |
Jul 11, 2022 | 42.50 | 42.53 | 41.61 | 41.94 | 38,538 | -0.78(-1.83%) |
Jul 08, 2022 | 42.89 | 43.30 | 42.23 | 42.72 | 21,892 | -0.28(-0.65%) |
Jul 07, 2022 | 42.23 | 43.54 | 42.23 | 43.00 | 40,182 | +1.00(+2.38%) |
Jul 06, 2022 | 42.45 | 42.50 | 41.67 | 42.00 | 46,012 | -0.55(-1.29%) |
Jul 05, 2022 | 43.10 | 43.10 | 41.49 | 42.55 | 38,383 | -1.31(-2.99%) |
Jul 01, 2022 | 43.02 | 44.33 | 42.82 | 43.86 | 40,198 | +0.82(+1.91%) |
Jun 30, 2022 | 41.08 | 43.38 | 41.08 | 43.04 | 72,055 | +1.50(+3.61%) |
Jun 29, 2022 | 42.66 | 42.66 | 40.32 | 41.54 | 47,926 | -0.76(-1.80%) |
Jun 28, 2022 | 43.85 | 45.00 | 42.28 | 42.30 | 34,125 | -1.05(-2.42%) |
Jun 27, 2022 | 44.19 | 45.16 | 43.27 | 43.35 | 86,913 | -0.35(-0.80%) |
Jun 24, 2022 | 42.52 | 44.05 | 42.52 | 43.70 | 387,396 | +1.44(+3.41%) |
Jun 23, 2022 | 42.35 | 42.42 | 41.28 | 42.26 | 122,174 | +0.18(+0.43%) |
Jun 22, 2022 | 42.63 | 42.77 | 41.87 | 42.08 | 43,239 | -1.10(-2.55%) |
Jun 21, 2022 | 43.46 | 45.09 | 43.16 | 43.18 | 48,407 | -0.33(-0.76%) |
Jun 17, 2022 | 42.99 | 43.99 | 41.65 | 43.51 | 184,977 | +1.13(+2.67%) |
Jun 16, 2022 | 44.76 | 45.23 | 42.08 | 42.38 | 52,976 | -3.10(-6.82%) |
Jun 15, 2022 | 44.90 | 46.02 | 44.33 | 45.48 | 47,159 | +1.29(+2.92%) |
Jun 14, 2022 | 45.83 | 46.28 | 43.60 | 44.19 | 77,634 | -1.59(-3.47%) |
Jun 13, 2022 | 45.85 | 46.46 | 44.85 | 45.78 | 108,015 | -1.09(-2.33%) |
Jun 10, 2022 | 46.62 | 47.43 | 46.15 | 46.87 | 73,104 | -0.37(-0.78%) |
Jun 09, 2022 | 46.26 | 47.42 | 46.01 | 47.24 | 39,382 | +0.73(+1.57%) |
Jun 08, 2022 | 46.40 | 46.66 | 45.80 | 46.51 | 40,198 | +0.07(+0.15%) |
Jun 07, 2022 | 44.64 | 46.53 | 44.64 | 46.44 | 36,889 | +1.18(+2.61%) |
Jun 06, 2022 | 45.95 | 46.00 | 44.94 | 45.26 | 22,633 | -0.56(-1.22%) |
Jun 03, 2022 | 45.90 | 46.72 | 45.58 | 45.82 | 27,498 | -0.30(-0.65%) |
Jun 02, 2022 | 46.22 | 46.68 | 45.91 | 46.12 | 25,426 | +0.23(+0.50%) |
Jun 01, 2022 | 45.99 | 46.29 | 45.48 | 45.89 | 35,851 | +0.24(+0.53%) |
May 31, 2022 | 44.11 | 45.76 | 43.78 | 45.65 | 119,025 | +1.51(+3.42%) |
May 27, 2022 | 43.34 | 44.56 | 43.34 | 44.14 | 35,957 | +1.38(+3.23%) |
May 26, 2022 | 42.61 | 43.44 | 42.61 | 42.76 | 24,411 | +0.75(+1.79%) |
May 25, 2022 | 42.02 | 42.71 | 41.65 | 42.01 | 24,162 | +0.05(+0.12%) |
May 24, 2022 | 41.76 | 42.14 | 40.69 | 41.96 | 27,126 | -0.28(-0.66%) |
May 23, 2022 | 41.66 | 42.33 | 41.34 | 42.24 | 32,538 | +1.36(+3.33%) |
May 20, 2022 | 42.79 | 42.79 | 40.00 | 40.88 | 45,927 | -1.26(-2.99%) |
May 19, 2022 | 43.94 | 44.22 | 41.96 | 42.14 | 60,516 | -2.13(-4.81%) |
May 18, 2022 | 45.73 | 45.98 | 43.70 | 44.27 | 36,956 | -1.53(-3.34%) |
May 17, 2022 | 44.78 | 46.31 | 44.78 | 45.80 | 57,193 | +1.43(+3.22%) |
May 16, 2022 | 46.00 | 46.16 | 44.25 | 44.37 | 40,577 | -1.74(-3.77%) |
May 13, 2022 | 46.11 | 46.57 | 45.74 | 46.11 | 33,207 | +0.43(+0.94%) |
May 12, 2022 | 46.00 | 46.57 | 45.03 | 45.68 | 52,578 | -0.57(-1.23%) |
May 11, 2022 | 46.84 | 47.84 | 45.58 | 46.25 | 37,850 | -0.17(-0.37%) |
May 10, 2022 | 46.94 | 47.44 | 45.58 | 46.42 | 52,769 | -0.17(-0.36%) |
May 09, 2022 | 49.34 | 49.34 | 46.42 | 46.59 | 52,656 | -3.56(-7.10%) |
May 06, 2022 | 50.91 | 50.98 | 49.14 | 50.15 | 38,043 | -0.54(-1.07%) |
May 05, 2022 | 52.14 | 52.59 | 50.31 | 50.69 | 47,691 | -1.68(-3.21%) |
May 04, 2022 | 53.91 | 55.31 | 51.53 | 52.37 | 75,817 | +2.38(+4.76%) |
May 03, 2022 | 51.00 | 51.35 | 49.77 | 49.99 | 54,498 | -0.93(-1.83%) |