Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 57.25 | 57.50 | 57.13 | 57.47 | 17,506 | -0.08(-0.14%) |
Apr 27, 2023 | 57.05 | 57.65 | 57.05 | 57.55 | 213,878 | +0.23(+0.40%) |
Apr 26, 2023 | 57.74 | 57.87 | 57.30 | 57.32 | 96,281 | +0.18(+0.32%) |
Apr 25, 2023 | 56.90 | 57.50 | 56.88 | 57.14 | 28,279 | +0.07(+0.12%) |
Apr 24, 2023 | 56.69 | 57.14 | 56.65 | 57.07 | 122,162 | +0.70(+1.24%) |
Apr 21, 2023 | 56.28 | 56.51 | 55.99 | 56.37 | 26,427 | +0.36(+0.64%) |
Apr 20, 2023 | 55.79 | 56.39 | 55.79 | 56.01 | 59,869 | -0.81(-1.43%) |
Apr 19, 2023 | 56.92 | 56.95 | 56.49 | 56.82 | 173,159 | +2.10(+3.84%) |
Apr 18, 2023 | 54.30 | 54.79 | 54.30 | 54.72 | 18,836 | +0.28(+0.51%) |
Apr 17, 2023 | 54.60 | 54.72 | 54.28 | 54.44 | 26,072 | -1.11(-2.00%) |
Apr 14, 2023 | 55.45 | 55.66 | 55.37 | 55.55 | 34,360 | -0.45(-0.80%) |
Apr 13, 2023 | 55.67 | 56.10 | 55.66 | 56.00 | 21,268 | +0.82(+1.49%) |
Apr 12, 2023 | 55.14 | 55.49 | 54.96 | 55.18 | 32,899 | -0.40(-0.72%) |
Apr 11, 2023 | 55.43 | 55.61 | 55.41 | 55.58 | 17,359 | +0.29(+0.52%) |
Apr 10, 2023 | 56.19 | 56.19 | 54.55 | 55.29 | 32,336 | -0.18(-0.32%) |
Apr 06, 2023 | 55.45 | 55.68 | 55.41 | 55.47 | 13,643 | +0.10(+0.18%) |
Apr 05, 2023 | 55.49 | 55.51 | 55.23 | 55.37 | 21,969 | +0.77(+1.41%) |
Apr 04, 2023 | 54.32 | 54.75 | 54.25 | 54.60 | 48,006 | +0.77(+1.44%) |
Apr 03, 2023 | 53.49 | 53.83 | 53.49 | 53.83 | 28,021 | +0.08(+0.14%) |
Mar 31, 2023 | 54.06 | 54.17 | 53.68 | 53.75 | 11,827 | +0.55(+1.04%) |
Mar 30, 2023 | 53.20 | 53.33 | 53.11 | 53.20 | 23,116 | -0.13(-0.25%) |
Mar 29, 2023 | 53.17 | 53.42 | 53.14 | 53.33 | 40,793 | +1.08(+2.07%) |
Mar 28, 2023 | 52.06 | 52.64 | 51.91 | 52.25 | 373,875 | -0.46(-0.87%) |
Mar 27, 2023 | 52.90 | 52.93 | 52.54 | 52.71 | 20,234 | -0.06(-0.11%) |
Mar 24, 2023 | 52.86 | 52.86 | 52.48 | 52.77 | 43,735 | +0.12(+0.23%) |
Mar 23, 2023 | 52.97 | 53.29 | 52.61 | 52.65 | 32,253 | -0.23(-0.43%) |
Mar 22, 2023 | 52.80 | 53.62 | 52.68 | 52.88 | 325,031 | +0.68(+1.30%) |
Mar 21, 2023 | 52.14 | 52.23 | 52.01 | 52.20 | 28,827 | +1.00(+1.95%) |
Mar 20, 2023 | 50.93 | 51.20 | 50.88 | 51.20 | 48,507 | +0.36(+0.71%) |
Mar 17, 2023 | 50.81 | 50.98 | 50.65 | 50.84 | 16,292 | -1.24(-2.38%) |
Mar 16, 2023 | 51.43 | 52.09 | 51.27 | 52.08 | 175,699 | +1.11(+2.18%) |
Mar 15, 2023 | 50.11 | 51.01 | 50.03 | 50.97 | 215,035 | -0.94(-1.81%) |
Mar 14, 2023 | 51.89 | 52.01 | 51.61 | 51.91 | 66,495 | +0.32(+0.62%) |
Mar 13, 2023 | 51.60 | 51.95 | 51.51 | 51.59 | 22,698 | -0.67(-1.28%) |
Mar 10, 2023 | 52.73 | 52.82 | 52.21 | 52.26 | 30,362 | +0.22(+0.42%) |
Mar 09, 2023 | 52.46 | 52.60 | 52.01 | 52.04 | 513,852 | +0.09(+0.17%) |
Mar 08, 2023 | 51.82 | 52.04 | 51.70 | 51.95 | 484,560 | +0.48(+0.93%) |
Mar 07, 2023 | 52.21 | 52.27 | 51.32 | 51.47 | 124,475 | -0.89(-1.70%) |
Mar 06, 2023 | 52.45 | 52.58 | 52.30 | 52.36 | 26,370 | -0.23(-0.43%) |
Mar 03, 2023 | 52.29 | 52.63 | 52.08 | 52.59 | 27,790 | +0.05(+0.10%) |
Mar 02, 2023 | 52.30 | 52.56 | 52.27 | 52.53 | 19,238 | +0.94(+1.83%) |
Mar 01, 2023 | 51.81 | 51.81 | 51.33 | 51.59 | 53,912 | +0.48(+0.94%) |
Feb 28, 2023 | 51.48 | 51.48 | 51.08 | 51.11 | 66,630 | -0.25(-0.49%) |
Feb 27, 2023 | 51.28 | 51.50 | 51.02 | 51.36 | 69,371 | +0.14(+0.27%) |
Feb 24, 2023 | 51.41 | 51.50 | 51.10 | 51.22 | 141,343 | -0.53(-1.02%) |
Feb 23, 2023 | 51.95 | 51.98 | 51.36 | 51.75 | 34,477 | -0.37(-0.72%) |
Feb 22, 2023 | 52.36 | 52.42 | 52.09 | 52.12 | 27,387 | +0.54(+1.05%) |
Feb 21, 2023 | 51.84 | 51.94 | 51.52 | 51.58 | 29,231 | +0.34(+0.67%) |
Feb 17, 2023 | 50.81 | 51.35 | 50.81 | 51.23 | 37,194 | +2.35(+4.82%) |
Feb 16, 2023 | 50.22 | 50.65 | 48.88 | 48.88 | 47,007 | -1.42(-2.82%) |
Feb 15, 2023 | 49.71 | 50.30 | 49.71 | 50.30 | 14,242 | +0.98(+1.99%) |
Feb 14, 2023 | 49.40 | 49.55 | 48.75 | 49.32 | 32,339 | +0.27(+0.55%) |
Feb 13, 2023 | 48.80 | 49.25 | 48.80 | 49.05 | 19,680 | +0.32(+0.67%) |
Feb 10, 2023 | 48.84 | 48.84 | 48.62 | 48.73 | 18,140 | -0.60(-1.23%) |
Feb 09, 2023 | 49.79 | 49.80 | 49.20 | 49.33 | 22,587 | +0.13(+0.26%) |
Feb 08, 2023 | 49.20 | 49.35 | 49.01 | 49.20 | 19,226 | -0.02(-0.04%) |
Feb 07, 2023 | 48.77 | 49.23 | 48.66 | 49.22 | 25,597 | -0.11(-0.22%) |
Feb 06, 2023 | 49.55 | 49.98 | 49.15 | 49.33 | 49,129 | -0.89(-1.77%) |
Feb 03, 2023 | 50.45 | 50.59 | 50.09 | 50.22 | 75,887 | -0.12(-0.24%) |
Feb 02, 2023 | 50.37 | 50.66 | 50.12 | 50.34 | 75,895 | -0.72(-1.41%) |
Feb 01, 2023 | 50.57 | 51.15 | 50.33 | 51.06 | 34,532 | +1.11(+2.22%) |
Jan 31, 2023 | 49.59 | 49.95 | 49.41 | 49.95 | 23,721 | +0.38(+0.77%) |
Jan 30, 2023 | 49.77 | 49.87 | 49.57 | 49.57 | 33,542 | +0.21(+0.43%) |
Jan 27, 2023 | 49.31 | 49.51 | 49.22 | 49.36 | 37,994 | -0.34(-0.68%) |
Jan 26, 2023 | 49.65 | 49.75 | 49.54 | 49.70 | 66,425 | -0.20(-0.40%) |
Jan 25, 2023 | 49.66 | 50.04 | 49.63 | 49.90 | 48,907 | +0.32(+0.66%) |
Jan 24, 2023 | 49.47 | 49.69 | 49.42 | 49.58 | 20,813 | +0.05(+0.11%) |
Jan 23, 2023 | 49.48 | 49.53 | 49.31 | 49.52 | 93,824 | +0.02(+0.04%) |
Jan 20, 2023 | 48.99 | 49.50 | 48.99 | 49.50 | 36,508 | +0.16(+0.32%) |
Jan 19, 2023 | 49.36 | 49.43 | 48.84 | 49.34 | 46,029 | +1.11(+2.30%) |
Jan 18, 2023 | 48.71 | 48.90 | 48.20 | 48.23 | 29,375 | -1.32(-2.66%) |
Jan 17, 2023 | 50.28 | 50.28 | 49.46 | 49.55 | 50,028 | -0.51(-1.02%) |
Jan 13, 2023 | 49.54 | 50.07 | 49.54 | 50.06 | 55,736 | +0.16(+0.31%) |
Jan 12, 2023 | 49.41 | 50.00 | 49.11 | 49.91 | 29,320 | +0.56(+1.15%) |
Jan 11, 2023 | 49.25 | 49.36 | 49.03 | 49.34 | 24,524 | +0.73(+1.49%) |
Jan 10, 2023 | 48.94 | 48.94 | 48.38 | 48.61 | 68,800 | -0.64(-1.29%) |
Jan 09, 2023 | 49.44 | 49.73 | 49.25 | 49.25 | 47,703 | -0.31(-0.63%) |
Jan 06, 2023 | 48.71 | 49.56 | 48.62 | 49.56 | 29,178 | +0.94(+1.93%) |
Jan 05, 2023 | 48.67 | 48.89 | 48.52 | 48.62 | 49,535 | -0.20(-0.41%) |
Jan 04, 2023 | 48.67 | 48.94 | 48.62 | 48.82 | 33,563 | +1.55(+3.29%) |
Jan 03, 2023 | 47.19 | 47.40 | 47.02 | 47.27 | 71,136 | +0.24(+0.52%) |
Dec 30, 2022 | 47.20 | 47.20 | 46.81 | 47.02 | 20,456 | -0.44(-0.93%) |
Dec 29, 2022 | 47.22 | 47.50 | 47.16 | 47.46 | 22,314 | +0.44(+0.93%) |
Dec 28, 2022 | 47.57 | 47.57 | 47.00 | 47.02 | 33,793 | -0.34(-0.72%) |
Dec 27, 2022 | 48.42 | 48.42 | 47.35 | 47.36 | 31,529 | -0.04(-0.09%) |
Dec 23, 2022 | 47.35 | 48.00 | 47.23 | 47.41 | 104,888 | +0.12(+0.24%) |
Dec 22, 2022 | 47.27 | 47.44 | 47.00 | 47.29 | 61,386 | +0.00(+0.00%) |
Dec 21, 2022 | 47.08 | 47.58 | 47.08 | 47.29 | 145,519 | +0.51(+1.09%) |
Dec 20, 2022 | 46.99 | 47.12 | 46.75 | 46.78 | 146,495 | +0.07(+0.15%) |
Dec 19, 2022 | 46.80 | 47.02 | 46.64 | 46.71 | 89,765 | -0.10(-0.21%) |
Dec 16, 2022 | 46.71 | 47.06 | 46.55 | 46.81 | 30,896 | +0.11(+0.24%) |
Dec 15, 2022 | 47.20 | 47.26 | 46.61 | 46.70 | 197,798 | -0.93(-1.95%) |
Dec 14, 2022 | 47.67 | 47.88 | 47.43 | 47.63 | 154,393 | -0.20(-0.43%) |
Dec 13, 2022 | 47.84 | 48.01 | 47.57 | 47.84 | 328,731 | +0.29(+0.60%) |
Dec 12, 2022 | 47.36 | 47.55 | 47.20 | 47.55 | 34,205 | +0.38(+0.81%) |
Dec 09, 2022 | 47.02 | 47.45 | 47.02 | 47.17 | 115,193 | -0.32(-0.68%) |
Dec 08, 2022 | 47.24 | 47.57 | 47.09 | 47.49 | 64,159 | +0.38(+0.80%) |
Dec 07, 2022 | 47.04 | 47.33 | 46.84 | 47.12 | 90,619 | -0.09(-0.19%) |
Dec 06, 2022 | 46.79 | 47.57 | 46.79 | 47.21 | 588,367 | +0.40(+0.85%) |
Dec 05, 2022 | 47.16 | 47.22 | 46.74 | 46.81 | 56,143 | -1.42(-2.94%) |
Dec 02, 2022 | 47.66 | 48.28 | 47.65 | 48.23 | 39,867 | +0.33(+0.69%) |
Dec 01, 2022 | 48.09 | 48.18 | 47.65 | 47.90 | 53,317 | +1.92(+4.18%) |
Nov 30, 2022 | 45.87 | 46.37 | 44.94 | 45.98 | 37,482 | +0.09(+0.20%) |
Nov 29, 2022 | 45.70 | 45.98 | 45.64 | 45.89 | 32,024 | +0.37(+0.81%) |
Nov 28, 2022 | 46.05 | 46.23 | 45.45 | 45.52 | 55,423 | -0.81(-1.76%) |
Nov 25, 2022 | 46.11 | 46.40 | 46.11 | 46.34 | 32,816 | +0.23(+0.49%) |
Nov 23, 2022 | 45.66 | 46.16 | 45.66 | 46.11 | 18,928 | +0.11(+0.24%) |
Nov 22, 2022 | 45.55 | 46.00 | 45.55 | 46.00 | 38,009 | +0.04(+0.09%) |
Nov 21, 2022 | 46.00 | 46.19 | 45.67 | 45.96 | 55,725 | +0.53(+1.17%) |
Nov 18, 2022 | 45.48 | 45.60 | 45.23 | 45.43 | 54,918 | +0.20(+0.44%) |
Nov 17, 2022 | 44.77 | 45.26 | 44.72 | 45.23 | 38,744 | -0.02(-0.04%) |
Nov 16, 2022 | 45.53 | 45.53 | 45.12 | 45.25 | 38,779 | +0.72(+1.62%) |
Nov 15, 2022 | 45.15 | 45.19 | 44.14 | 44.53 | 46,150 | +0.13(+0.29%) |
Nov 14, 2022 | 44.84 | 44.90 | 44.40 | 44.40 | 108,870 | -0.30(-0.67%) |
Nov 11, 2022 | 44.60 | 44.78 | 44.22 | 44.70 | 144,693 | +0.86(+1.96%) |
Nov 10, 2022 | 43.53 | 43.91 | 43.39 | 43.84 | 227,954 | +1.77(+4.21%) |
Nov 09, 2022 | 42.55 | 42.64 | 42.04 | 42.07 | 163,257 | +0.38(+0.91%) |
Nov 08, 2022 | 41.84 | 42.02 | 41.43 | 41.69 | 167,081 | -0.25(-0.60%) |
Nov 07, 2022 | 42.24 | 42.29 | 41.69 | 41.94 | 80,293 | +0.18(+0.43%) |
Nov 04, 2022 | 41.34 | 42.05 | 41.22 | 41.76 | 96,963 | +1.52(+3.78%) |
Nov 03, 2022 | 39.95 | 40.53 | 39.94 | 40.24 | 202,426 | +0.06(+0.15%) |
Nov 02, 2022 | 40.55 | 41.28 | 40.18 | 40.18 | 114,119 | -0.92(-2.24%) |
Nov 01, 2022 | 41.80 | 41.80 | 40.71 | 41.10 | 112,200 | -0.64(-1.53%) |
Oct 31, 2022 | 42.69 | 42.69 | 41.60 | 41.74 | 138,062 | -0.27(-0.64%) |
Oct 28, 2022 | 41.66 | 42.10 | 41.61 | 42.01 | 68,157 | +0.69(+1.67%) |
Oct 27, 2022 | 41.88 | 42.26 | 41.31 | 41.32 | 84,504 | -0.60(-1.43%) |
Oct 26, 2022 | 41.00 | 42.33 | 40.86 | 41.92 | 62,785 | -2.06(-4.69%) |
Oct 25, 2022 | 43.51 | 44.27 | 43.51 | 43.98 | 73,085 | +0.95(+2.20%) |
Oct 24, 2022 | 43.09 | 44.42 | 42.83 | 43.04 | 61,550 | +0.50(+1.18%) |
Oct 21, 2022 | 41.52 | 42.54 | 41.31 | 42.54 | 40,476 | +0.55(+1.30%) |
Oct 20, 2022 | 43.31 | 43.74 | 41.90 | 41.99 | 43,564 | -0.91(-2.13%) |
Oct 19, 2022 | 43.83 | 44.33 | 42.69 | 42.91 | 33,899 | -2.06(-4.58%) |
Oct 18, 2022 | 44.88 | 45.07 | 44.59 | 44.97 | 77,057 | +0.27(+0.62%) |
Oct 17, 2022 | 44.69 | 44.85 | 44.44 | 44.70 | 68,451 | +0.72(+1.63%) |
Oct 14, 2022 | 45.02 | 45.30 | 43.88 | 43.98 | 69,929 | -0.43(-0.97%) |
Oct 13, 2022 | 43.12 | 44.71 | 43.03 | 44.41 | 98,513 | +0.39(+0.89%) |
Oct 12, 2022 | 43.84 | 44.42 | 43.84 | 44.02 | 43,791 | +0.37(+0.85%) |
Oct 11, 2022 | 43.19 | 44.20 | 43.08 | 43.65 | 80,999 | +0.79(+1.84%) |
Oct 10, 2022 | 43.06 | 43.67 | 42.47 | 42.86 | 75,601 | -0.55(-1.27%) |
Oct 07, 2022 | 43.81 | 43.97 | 43.29 | 43.41 | 55,973 | -0.31(-0.71%) |
Oct 06, 2022 | 44.22 | 44.22 | 43.70 | 43.72 | 36,460 | -1.52(-3.36%) |
Oct 05, 2022 | 45.52 | 45.52 | 44.80 | 45.24 | 34,783 | -0.51(-1.11%) |
Oct 04, 2022 | 45.47 | 45.86 | 45.32 | 45.75 | 140,033 | +1.76(+4.00%) |
Oct 03, 2022 | 43.92 | 44.20 | 43.69 | 43.99 | 92,165 | +0.25(+0.57%) |
Sep 30, 2022 | 43.78 | 44.23 | 43.52 | 43.74 | 104,767 | +0.00(+0.00%) |
Sep 29, 2022 | 43.68 | 43.80 | 43.02 | 43.74 | 122,142 | -0.24(-0.55%) |
Sep 28, 2022 | 42.96 | 43.98 | 42.96 | 43.98 | 65,854 | +0.81(+1.88%) |
Sep 27, 2022 | 43.71 | 43.71 | 42.83 | 43.17 | 188,663 | +0.33(+0.77%) |
Sep 26, 2022 | 42.98 | 43.49 | 42.68 | 42.84 | 112,938 | -0.11(-0.26%) |
Sep 23, 2022 | 43.82 | 43.82 | 42.72 | 42.95 | 44,458 | -1.80(-4.02%) |
Sep 22, 2022 | 45.06 | 45.10 | 44.49 | 44.75 | 50,312 | +0.82(+1.87%) |
Sep 21, 2022 | 44.41 | 44.69 | 43.90 | 43.93 | 58,114 | -0.54(-1.21%) |
Sep 20, 2022 | 44.90 | 44.95 | 44.15 | 44.47 | 73,388 | -1.06(-2.33%) |
Sep 19, 2022 | 44.82 | 45.54 | 44.82 | 45.53 | 48,449 | +0.52(+1.16%) |
Sep 16, 2022 | 44.74 | 45.31 | 44.74 | 45.01 | 36,973 | -0.62(-1.36%) |
Sep 15, 2022 | 45.35 | 45.83 | 45.35 | 45.63 | 159,061 | +0.00(+0.00%) |
Sep 14, 2022 | 45.46 | 45.85 | 45.34 | 45.63 | 159,322 | -0.57(-1.23%) |
Sep 13, 2022 | 47.12 | 47.25 | 46.20 | 46.20 | 45,821 | -1.28(-2.70%) |
Sep 12, 2022 | 47.63 | 47.86 | 47.40 | 47.48 | 66,374 | +1.43(+3.11%) |
Sep 09, 2022 | 45.86 | 46.29 | 45.69 | 46.05 | 53,679 | +0.60(+1.32%) |
Sep 08, 2022 | 45.22 | 45.61 | 45.06 | 45.45 | 108,251 | +0.35(+0.78%) |
Sep 07, 2022 | 44.51 | 45.19 | 44.47 | 45.10 | 69,682 | +0.71(+1.60%) |
Sep 06, 2022 | 44.56 | 44.95 | 44.30 | 44.39 | 68,737 | +0.61(+1.39%) |
Sep 02, 2022 | 44.44 | 45.11 | 43.71 | 43.78 | 56,411 | -0.47(-1.06%) |
Sep 01, 2022 | 44.10 | 44.44 | 43.59 | 44.25 | 92,454 | -0.67(-1.49%) |
Aug 31, 2022 | 45.07 | 45.56 | 44.87 | 44.92 | 68,077 | -0.08(-0.18%) |
Aug 30, 2022 | 45.25 | 45.87 | 44.85 | 45.00 | 100,098 | -0.34(-0.75%) |
Aug 29, 2022 | 45.47 | 45.68 | 45.12 | 45.34 | 72,036 | +0.01(+0.02%) |
Aug 26, 2022 | 46.00 | 46.37 | 45.31 | 45.33 | 67,385 | -0.46(-1.00%) |
Aug 25, 2022 | 46.73 | 46.73 | 45.13 | 45.79 | 48,579 | -1.33(-2.82%) |
Aug 24, 2022 | 46.46 | 48.14 | 46.46 | 47.12 | 36,765 | +0.29(+0.63%) |
Aug 23, 2022 | 46.99 | 47.48 | 46.75 | 46.83 | 40,902 | -0.18(-0.39%) |
Aug 22, 2022 | 47.21 | 47.47 | 46.79 | 47.01 | 49,759 | -1.14(-2.37%) |
Aug 19, 2022 | 48.17 | 48.53 | 48.15 | 48.15 | 27,670 | -0.15(-0.31%) |
Aug 18, 2022 | 48.60 | 49.67 | 48.15 | 48.30 | 79,543 | -0.75(-1.52%) |
Aug 17, 2022 | 48.65 | 49.54 | 48.59 | 49.05 | 37,744 | +0.52(+1.06%) |
Aug 16, 2022 | 48.27 | 49.42 | 48.22 | 48.53 | 48,136 | -0.01(-0.02%) |
Aug 15, 2022 | 48.27 | 49.34 | 48.27 | 48.54 | 79,765 | -0.32(-0.65%) |
Aug 12, 2022 | 48.35 | 48.86 | 48.26 | 48.86 | 38,344 | +0.58(+1.20%) |
Aug 11, 2022 | 47.82 | 49.70 | 47.82 | 48.28 | 18,406 | -0.02(-0.04%) |
Aug 10, 2022 | 48.36 | 49.60 | 48.18 | 48.30 | 30,251 | +0.33(+0.69%) |
Aug 09, 2022 | 48.05 | 49.04 | 47.83 | 47.97 | 49,241 | -0.56(-1.15%) |
Aug 08, 2022 | 48.25 | 49.46 | 48.22 | 48.53 | 65,371 | +0.77(+1.61%) |
Aug 05, 2022 | 48.54 | 48.54 | 47.36 | 47.76 | 32,009 | -0.38(-0.79%) |
Aug 04, 2022 | 48.19 | 48.27 | 47.83 | 48.14 | 25,328 | -0.27(-0.56%) |
Aug 03, 2022 | 48.05 | 48.54 | 47.88 | 48.41 | 71,802 | +0.65(+1.36%) |
Aug 02, 2022 | 48.20 | 48.96 | 47.60 | 47.76 | 55,544 | -1.09(-2.23%) |
Aug 01, 2022 | 49.00 | 49.26 | 48.74 | 48.85 | 41,002 | -0.26(-0.53%) |
Jul 29, 2022 | 48.94 | 49.65 | 48.82 | 49.11 | 46,502 | +0.18(+0.37%) |
Jul 28, 2022 | 48.54 | 48.99 | 48.16 | 48.93 | 32,241 | -0.53(-1.07%) |
Jul 27, 2022 | 49.08 | 49.59 | 48.55 | 49.46 | 34,355 | +1.20(+2.49%) |
Jul 26, 2022 | 48.19 | 48.51 | 48.15 | 48.26 | 43,453 | -0.34(-0.71%) |
Jul 25, 2022 | 48.69 | 48.69 | 48.31 | 48.60 | 35,361 | +0.36(+0.76%) |
Jul 22, 2022 | 48.28 | 48.62 | 48.11 | 48.24 | 25,646 | +0.39(+0.82%) |
Jul 21, 2022 | 47.29 | 47.90 | 47.17 | 47.85 | 42,594 | +1.04(+2.22%) |
Jul 20, 2022 | 47.56 | 47.67 | 46.69 | 46.81 | 35,099 | -1.36(-2.82%) |
Jul 19, 2022 | 47.82 | 48.29 | 47.77 | 48.17 | 38,030 | +1.32(+2.82%) |
Jul 18, 2022 | 47.33 | 47.52 | 46.77 | 46.85 | 55,009 | -0.03(-0.06%) |
Jul 15, 2022 | 46.92 | 47.12 | 46.58 | 46.88 | 41,927 | +0.10(+0.21%) |
Jul 14, 2022 | 46.42 | 46.78 | 46.11 | 46.78 | 31,666 | -0.10(-0.21%) |
Jul 13, 2022 | 46.65 | 47.10 | 46.55 | 46.88 | 37,124 | -0.04(-0.09%) |
Jul 12, 2022 | 46.73 | 47.33 | 46.69 | 46.92 | 55,629 | +0.24(+0.51%) |
Jul 11, 2022 | 46.77 | 47.08 | 46.66 | 46.68 | 56,539 | -0.42(-0.89%) |
Jul 08, 2022 | 47.02 | 47.53 | 46.91 | 47.10 | 57,284 | +0.89(+1.93%) |
Jul 07, 2022 | 46.55 | 46.55 | 46.05 | 46.21 | 35,830 | -0.19(-0.41%) |
Jul 06, 2022 | 45.92 | 46.56 | 45.92 | 46.40 | 108,556 | +1.14(+2.52%) |
Jul 05, 2022 | 44.79 | 45.26 | 44.59 | 45.26 | 66,153 | -1.31(-2.81%) |
Jul 01, 2022 | 45.43 | 46.62 | 45.43 | 46.57 | 81,338 | +0.89(+1.95%) |
Jun 30, 2022 | 45.59 | 45.78 | 45.40 | 45.68 | 58,857 | -0.95(-2.04%) |
Jun 29, 2022 | 46.69 | 46.81 | 46.53 | 46.63 | 54,430 | -0.18(-0.38%) |
Jun 28, 2022 | 47.16 | 47.24 | 46.73 | 46.81 | 84,817 | -0.17(-0.36%) |
Jun 27, 2022 | 47.08 | 47.33 | 46.91 | 46.98 | 97,471 | -0.25(-0.53%) |
Jun 24, 2022 | 46.84 | 47.23 | 46.76 | 47.23 | 42,769 | +0.89(+1.92%) |
Jun 23, 2022 | 46.53 | 46.57 | 45.97 | 46.34 | 49,804 | +0.48(+1.04%) |
Jun 22, 2022 | 45.12 | 46.50 | 45.11 | 45.86 | 68,307 | +0.87(+1.93%) |
Jun 21, 2022 | 45.38 | 45.38 | 44.76 | 44.99 | 80,308 | -1.42(-3.06%) |
Jun 17, 2022 | 46.61 | 46.65 | 46.23 | 46.41 | 62,198 | +0.46(+1.00%) |
Jun 16, 2022 | 45.05 | 46.27 | 44.96 | 45.95 | 51,835 | -1.42(-3.00%) |
Jun 15, 2022 | 47.51 | 47.68 | 46.77 | 47.37 | 78,536 | +1.04(+2.24%) |
Jun 14, 2022 | 46.95 | 46.95 | 46.00 | 46.33 | 62,408 | -0.89(-1.88%) |
Jun 13, 2022 | 47.44 | 47.69 | 47.05 | 47.22 | 58,668 | -0.78(-1.63%) |
Jun 10, 2022 | 47.09 | 48.19 | 46.98 | 48.00 | 262,607 | -0.20(-0.41%) |
Jun 09, 2022 | 48.56 | 49.09 | 48.18 | 48.20 | 170,363 | -0.55(-1.13%) |
Jun 08, 2022 | 48.97 | 49.25 | 48.75 | 48.75 | 29,456 | -0.81(-1.63%) |
Jun 07, 2022 | 49.29 | 49.69 | 49.26 | 49.56 | 30,973 | +0.05(+0.10%) |
Jun 06, 2022 | 50.14 | 50.30 | 49.43 | 49.51 | 36,684 | +0.09(+0.18%) |
Jun 03, 2022 | 49.74 | 49.74 | 49.08 | 49.42 | 32,149 | -0.21(-0.42%) |
Jun 02, 2022 | 48.91 | 49.64 | 48.90 | 49.63 | 86,120 | +1.18(+2.44%) |
Jun 01, 2022 | 50.12 | 50.14 | 47.62 | 48.45 | 210,017 | -1.99(-3.95%) |
May 31, 2022 | 50.42 | 50.60 | 50.18 | 50.44 | 65,057 | +0.62(+1.24%) |
May 27, 2022 | 49.63 | 49.82 | 49.49 | 49.82 | 26,373 | +0.48(+0.97%) |
May 26, 2022 | 48.95 | 49.36 | 48.95 | 49.34 | 40,637 | +0.47(+0.96%) |
May 25, 2022 | 48.59 | 49.27 | 48.56 | 48.87 | 72,630 | +0.59(+1.22%) |
May 24, 2022 | 47.98 | 48.29 | 47.74 | 48.28 | 33,046 | -0.03(-0.05%) |
May 23, 2022 | 47.73 | 48.68 | 47.73 | 48.31 | 74,143 | +1.04(+2.19%) |
May 20, 2022 | 47.47 | 47.49 | 46.60 | 47.27 | 49,264 | +0.17(+0.36%) |
May 19, 2022 | 47.37 | 47.42 | 46.89 | 47.10 | 40,851 | -1.31(-2.71%) |
May 18, 2022 | 49.48 | 49.53 | 48.41 | 48.41 | 79,933 | -1.32(-2.65%) |
May 17, 2022 | 49.65 | 50.50 | 49.44 | 49.73 | 85,443 | -0.09(-0.18%) |
May 16, 2022 | 49.54 | 50.28 | 49.25 | 49.82 | 58,087 | +0.53(+1.08%) |
May 13, 2022 | 48.91 | 49.83 | 48.91 | 49.29 | 50,764 | +0.88(+1.81%) |
May 12, 2022 | 48.80 | 48.96 | 47.95 | 48.41 | 47,042 | +0.09(+0.19%) |
May 11, 2022 | 49.14 | 49.76 | 48.32 | 48.32 | 68,245 | -0.74(-1.51%) |
May 10, 2022 | 48.85 | 49.06 | 48.43 | 49.06 | 190,795 | +1.46(+3.07%) |
May 09, 2022 | 47.55 | 48.30 | 47.27 | 47.60 | 382,294 | -0.31(-0.65%) |
May 06, 2022 | 47.66 | 48.22 | 47.01 | 47.91 | 92,962 | -0.87(-1.78%) |
May 05, 2022 | 48.95 | 49.13 | 48.49 | 48.78 | 36,160 | -1.01(-2.03%) |
May 04, 2022 | 48.25 | 49.79 | 48.22 | 49.79 | 30,975 | +0.18(+0.36%) |
May 03, 2022 | 48.87 | 49.61 | 48.63 | 49.61 | 67,327 | +1.16(+2.39%) |