Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 42.33 | 43.27 | 42.33 | 43.04 | 2,364,039 | +0.42(+0.99%) |
Apr 27, 2023 | 42.76 | 42.91 | 42.17 | 42.62 | 1,485,223 | -0.09(-0.21%) |
Apr 26, 2023 | 42.48 | 42.90 | 42.36 | 42.71 | 222,383 | +0.05(+0.12%) |
Apr 25, 2023 | 42.63 | 43.08 | 42.57 | 42.66 | 577,584 | -0.42(-0.97%) |
Apr 24, 2023 | 43.03 | 43.30 | 42.89 | 43.08 | 498,913 | +0.16(+0.37%) |
Apr 21, 2023 | 43.04 | 43.08 | 42.60 | 42.92 | 811,056 | -0.09(-0.21%) |
Apr 20, 2023 | 42.80 | 43.09 | 42.67 | 43.01 | 508,671 | -0.20(-0.46%) |
Apr 19, 2023 | 42.80 | 43.37 | 42.48 | 43.21 | 372,472 | +0.42(+0.98%) |
Apr 18, 2023 | 44.10 | 44.10 | 42.47 | 42.79 | 758,327 | -1.36(-3.08%) |
Apr 17, 2023 | 42.35 | 44.26 | 42.35 | 44.15 | 1,013,508 | +1.65(+3.88%) |
Apr 14, 2023 | 42.97 | 42.97 | 42.34 | 42.50 | 848,826 | -0.16(-0.38%) |
Apr 13, 2023 | 42.03 | 42.77 | 41.98 | 42.66 | 338,422 | +0.69(+1.64%) |
Apr 12, 2023 | 42.81 | 43.05 | 41.85 | 41.97 | 422,160 | -0.61(-1.43%) |
Apr 11, 2023 | 42.59 | 42.98 | 42.19 | 42.58 | 904,210 | +0.50(+1.19%) |
Apr 10, 2023 | 41.61 | 42.19 | 41.58 | 42.08 | 710,400 | +0.28(+0.67%) |
Apr 06, 2023 | 42.20 | 42.30 | 41.72 | 41.80 | 847,490 | -0.22(-0.52%) |
Apr 05, 2023 | 42.30 | 42.57 | 41.98 | 42.02 | 523,602 | -0.25(-0.59%) |
Apr 04, 2023 | 41.79 | 42.35 | 41.58 | 42.27 | 592,670 | +0.57(+1.37%) |
Apr 03, 2023 | 41.32 | 41.71 | 40.92 | 41.70 | 534,021 | +0.39(+0.94%) |
Mar 31, 2023 | 40.73 | 41.40 | 40.58 | 41.31 | 873,613 | +0.67(+1.65%) |
Mar 30, 2023 | 38.98 | 40.76 | 38.98 | 40.64 | 1,328,795 | +2.27(+5.92%) |
Mar 29, 2023 | 38.26 | 38.51 | 37.63 | 38.37 | 945,909 | +0.52(+1.37%) |
Mar 28, 2023 | 37.23 | 38.55 | 37.23 | 37.85 | 650,976 | -0.18(-0.47%) |
Mar 27, 2023 | 37.64 | 38.31 | 37.64 | 38.03 | 687,406 | +0.95(+2.56%) |
Mar 24, 2023 | 36.77 | 37.28 | 36.53 | 37.08 | 951,878 | +0.27(+0.73%) |
Mar 23, 2023 | 37.24 | 37.84 | 36.67 | 36.81 | 1,109,053 | -0.39(-1.05%) |
Mar 22, 2023 | 37.64 | 38.27 | 37.16 | 37.20 | 648,087 | -0.55(-1.46%) |
Mar 21, 2023 | 37.64 | 38.22 | 37.55 | 37.75 | 981,131 | +0.44(+1.18%) |
Mar 20, 2023 | 37.25 | 37.59 | 36.99 | 37.31 | 970,909 | +0.48(+1.30%) |
Mar 17, 2023 | 37.74 | 38.09 | 36.80 | 36.83 | 1,889,816 | -1.10(-2.90%) |
Mar 16, 2023 | 37.77 | 38.25 | 37.06 | 37.93 | 1,087,588 | -0.49(-1.28%) |
Mar 15, 2023 | 38.02 | 38.57 | 37.72 | 38.42 | 1,004,089 | -0.35(-0.90%) |
Mar 14, 2023 | 39.84 | 39.88 | 38.24 | 38.77 | 896,103 | +0.02(+0.05%) |
Mar 13, 2023 | 39.72 | 40.19 | 38.73 | 38.75 | 936,298 | -1.30(-3.25%) |
Mar 10, 2023 | 40.71 | 41.00 | 39.21 | 40.05 | 1,126,936 | -0.64(-1.57%) |
Mar 09, 2023 | 42.31 | 42.52 | 40.63 | 40.69 | 682,315 | -1.47(-3.49%) |
Mar 08, 2023 | 43.03 | 43.03 | 41.98 | 42.16 | 759,515 | -0.74(-1.72%) |
Mar 07, 2023 | 44.22 | 44.34 | 42.60 | 42.90 | 586,878 | -1.33(-3.01%) |
Mar 06, 2023 | 44.52 | 44.52 | 43.85 | 44.23 | 852,390 | +0.01(+0.02%) |
Mar 03, 2023 | 43.52 | 44.31 | 43.08 | 44.22 | 1,806,301 | +1.10(+2.55%) |
Mar 02, 2023 | 42.35 | 43.15 | 42.23 | 43.12 | 524,720 | +0.45(+1.05%) |
Mar 01, 2023 | 43.13 | 43.23 | 42.35 | 42.67 | 613,417 | -0.56(-1.30%) |
Feb 28, 2023 | 43.19 | 43.72 | 43.06 | 43.23 | 1,763,832 | -0.34(-0.78%) |
Feb 27, 2023 | 43.71 | 43.71 | 43.31 | 43.57 | 1,069,249 | +0.27(+0.62%) |
Feb 24, 2023 | 43.26 | 43.48 | 42.24 | 43.30 | 1,390,894 | -0.45(-1.03%) |
Feb 23, 2023 | 43.50 | 44.17 | 43.19 | 43.75 | 903,835 | -0.22(-0.50%) |
Feb 22, 2023 | 43.50 | 44.44 | 43.50 | 43.97 | 917,090 | +0.36(+0.83%) |
Feb 21, 2023 | 43.94 | 44.39 | 43.25 | 43.61 | 1,134,173 | -0.79(-1.78%) |
Feb 17, 2023 | 44.86 | 44.86 | 44.14 | 44.40 | 1,443,197 | -0.29(-0.65%) |
Feb 16, 2023 | 45.12 | 45.40 | 44.52 | 44.69 | 1,435,910 | -0.81(-1.78%) |
Feb 15, 2023 | 44.64 | 45.80 | 44.54 | 45.50 | 2,150,066 | +0.98(+2.20%) |
Feb 14, 2023 | 44.17 | 45.16 | 44.04 | 44.52 | 1,907,417 | +0.28(+0.63%) |
Feb 13, 2023 | 44.50 | 45.17 | 44.04 | 44.24 | 1,694,348 | -0.16(-0.36%) |
Feb 10, 2023 | 46.48 | 46.57 | 43.54 | 44.40 | 4,365,638 | -2.73(-5.79%) |
Feb 09, 2023 | 48.28 | 49.53 | 46.39 | 47.13 | 9,731,602 | +1.35(+2.95%) |
Feb 08, 2023 | 46.44 | 46.87 | 45.77 | 45.78 | 396,706 | -1.13(-2.41%) |
Feb 07, 2023 | 46.37 | 47.42 | 45.76 | 46.91 | 654,683 | +0.39(+0.84%) |
Feb 06, 2023 | 47.75 | 47.94 | 46.35 | 46.52 | 525,187 | -1.60(-3.33%) |
Feb 03, 2023 | 47.19 | 48.69 | 47.00 | 48.12 | 707,081 | +0.43(+0.90%) |
Feb 02, 2023 | 46.97 | 47.74 | 46.70 | 47.69 | 780,155 | +1.13(+2.43%) |
Feb 01, 2023 | 45.70 | 46.85 | 45.29 | 46.56 | 468,138 | +0.96(+2.11%) |
Jan 31, 2023 | 45.30 | 46.05 | 44.35 | 45.60 | 691,025 | +0.60(+1.33%) |
Jan 30, 2023 | 45.90 | 45.90 | 44.78 | 45.00 | 256,445 | -0.91(-1.98%) |
Jan 27, 2023 | 44.94 | 45.98 | 44.90 | 45.91 | 272,340 | +0.96(+2.14%) |
Jan 26, 2023 | 45.72 | 45.80 | 44.61 | 44.95 | 339,821 | -0.40(-0.88%) |
Jan 25, 2023 | 45.24 | 45.39 | 44.58 | 45.35 | 265,261 | -0.40(-0.87%) |
Jan 24, 2023 | 45.87 | 46.31 | 45.52 | 45.75 | 259,557 | -0.36(-0.78%) |
Jan 23, 2023 | 44.91 | 46.23 | 44.61 | 46.11 | 576,551 | +1.32(+2.95%) |
Jan 20, 2023 | 44.15 | 44.89 | 43.88 | 44.79 | 328,904 | +0.89(+2.03%) |
Jan 19, 2023 | 43.67 | 44.25 | 42.81 | 43.90 | 413,302 | +0.11(+0.25%) |
Jan 18, 2023 | 44.23 | 44.85 | 43.76 | 43.79 | 326,236 | -0.37(-0.84%) |
Jan 17, 2023 | 44.59 | 44.68 | 43.79 | 44.16 | 476,567 | -0.33(-0.74%) |
Jan 13, 2023 | 43.85 | 45.00 | 43.58 | 44.49 | 625,933 | +0.39(+0.88%) |
Jan 12, 2023 | 43.23 | 44.16 | 42.31 | 44.10 | 549,149 | +0.84(+1.94%) |
Jan 11, 2023 | 43.43 | 43.91 | 42.57 | 43.26 | 731,293 | -0.10(-0.23%) |
Jan 10, 2023 | 42.04 | 43.46 | 42.04 | 43.36 | 608,607 | +1.24(+2.94%) |
Jan 09, 2023 | 43.24 | 43.99 | 41.98 | 42.12 | 587,460 | -0.67(-1.57%) |
Jan 06, 2023 | 41.88 | 42.82 | 41.29 | 42.79 | 583,362 | +0.42(+0.99%) |
Jan 05, 2023 | 42.50 | 43.27 | 41.85 | 42.37 | 514,593 | -0.04(-0.09%) |
Jan 04, 2023 | 41.57 | 42.41 | 41.17 | 42.41 | 1,148,386 | +1.40(+3.41%) |
Jan 03, 2023 | 41.46 | 41.63 | 40.73 | 41.01 | 574,141 | -0.23(-0.56%) |
Dec 30, 2022 | 39.92 | 41.46 | 39.70 | 41.24 | 515,497 | +0.86(+2.13%) |
Dec 29, 2022 | 39.62 | 41.06 | 39.44 | 40.38 | 497,058 | +1.07(+2.72%) |
Dec 28, 2022 | 39.92 | 40.41 | 38.89 | 39.31 | 474,825 | -0.39(-0.98%) |
Dec 27, 2022 | 39.86 | 40.18 | 38.97 | 39.70 | 455,355 | -0.11(-0.28%) |
Dec 23, 2022 | 39.53 | 39.86 | 38.96 | 39.81 | 577,381 | +0.36(+0.91%) |
Dec 22, 2022 | 39.67 | 39.78 | 38.97 | 39.45 | 705,308 | -0.47(-1.18%) |
Dec 21, 2022 | 40.42 | 40.94 | 39.66 | 39.92 | 531,534 | -0.25(-0.62%) |
Dec 20, 2022 | 39.69 | 40.41 | 39.13 | 40.17 | 553,289 | +0.57(+1.44%) |
Dec 19, 2022 | 40.25 | 40.44 | 39.25 | 39.60 | 911,882 | -0.78(-1.93%) |
Dec 16, 2022 | 41.00 | 42.06 | 39.80 | 40.38 | 11,976,236 | -0.83(-2.01%) |
Dec 15, 2022 | 41.56 | 42.20 | 40.48 | 41.21 | 1,338,242 | -1.18(-2.78%) |
Dec 14, 2022 | 41.89 | 44.11 | 41.66 | 42.39 | 1,449,643 | +0.12(+0.28%) |
Dec 13, 2022 | 42.46 | 42.98 | 41.66 | 42.27 | 1,510,977 | +1.02(+2.47%) |
Dec 12, 2022 | 41.49 | 42.73 | 40.85 | 41.25 | 1,423,969 | -0.16(-0.39%) |
Dec 09, 2022 | 41.31 | 42.21 | 41.13 | 41.41 | 742,150 | -0.33(-0.79%) |
Dec 08, 2022 | 40.26 | 42.02 | 38.21 | 41.74 | 880,739 | +1.71(+4.27%) |
Dec 07, 2022 | 38.71 | 40.10 | 38.71 | 40.03 | 984,660 | +1.26(+3.25%) |
Dec 06, 2022 | 39.76 | 39.86 | 38.61 | 38.77 | 1,035,031 | -0.86(-2.17%) |
Dec 05, 2022 | 41.47 | 41.82 | 39.44 | 39.63 | 1,127,267 | -0.34(-0.85%) |
Dec 02, 2022 | 39.45 | 40.27 | 39.28 | 39.97 | 667,808 | -0.03(-0.08%) |
Dec 01, 2022 | 39.10 | 40.18 | 38.90 | 40.00 | 1,099,268 | +1.16(+2.99%) |
Nov 30, 2022 | 37.09 | 38.84 | 36.92 | 38.84 | 756,907 | +1.68(+4.52%) |
Nov 29, 2022 | 37.66 | 37.82 | 37.12 | 37.16 | 505,446 | -0.58(-1.54%) |
Nov 28, 2022 | 37.67 | 38.15 | 37.24 | 37.74 | 1,180,731 | -0.34(-0.89%) |
Nov 25, 2022 | 37.68 | 38.38 | 37.40 | 38.08 | 171,755 | +0.45(+1.20%) |
Nov 23, 2022 | 37.08 | 37.80 | 36.87 | 37.63 | 347,388 | +0.49(+1.32%) |
Nov 22, 2022 | 36.20 | 37.32 | 36.00 | 37.14 | 566,009 | +0.90(+2.48%) |
Nov 21, 2022 | 36.00 | 36.50 | 35.79 | 36.24 | 393,599 | +0.07(+0.19%) |
Nov 18, 2022 | 36.36 | 37.13 | 36.00 | 36.17 | 562,746 | +0.49(+1.37%) |
Nov 17, 2022 | 35.88 | 36.56 | 35.17 | 35.68 | 1,043,017 | -0.74(-2.03%) |
Nov 16, 2022 | 37.15 | 37.36 | 36.21 | 36.42 | 1,022,854 | -0.89(-2.39%) |
Nov 15, 2022 | 37.95 | 38.41 | 36.93 | 37.31 | 482,742 | -0.03(-0.08%) |
Nov 14, 2022 | 39.14 | 39.14 | 37.30 | 37.34 | 619,827 | -2.19(-5.54%) |
Nov 11, 2022 | 38.29 | 39.65 | 36.90 | 39.53 | 1,036,690 | +1.78(+4.72%) |
Nov 10, 2022 | 36.14 | 38.07 | 35.68 | 37.75 | 2,086,723 | +0.22(+0.59%) |
Nov 09, 2022 | 38.99 | 39.40 | 37.45 | 37.53 | 1,349,632 | -1.72(-4.38%) |
Nov 08, 2022 | 40.40 | 40.91 | 39.19 | 39.25 | 1,245,050 | -1.36(-3.35%) |
Nov 07, 2022 | 41.63 | 42.05 | 40.45 | 40.61 | 1,282,210 | -0.70(-1.69%) |
Nov 04, 2022 | 42.42 | 42.61 | 41.12 | 41.31 | 463,375 | -0.64(-1.53%) |
Nov 03, 2022 | 42.32 | 42.73 | 41.36 | 41.95 | 449,795 | -0.73(-1.71%) |
Nov 02, 2022 | 44.62 | 44.76 | 42.65 | 42.68 | 616,278 | -2.03(-4.54%) |
Nov 01, 2022 | 44.58 | 45.01 | 43.69 | 44.71 | 511,068 | +0.58(+1.31%) |
Oct 31, 2022 | 44.50 | 44.50 | 43.59 | 44.13 | 319,527 | -0.16(-0.36%) |
Oct 28, 2022 | 43.57 | 44.76 | 43.34 | 44.29 | 343,075 | +1.04(+2.40%) |
Oct 27, 2022 | 44.42 | 44.52 | 43.00 | 43.25 | 518,896 | -0.67(-1.53%) |
Oct 26, 2022 | 44.00 | 44.95 | 43.73 | 43.92 | 555,221 | +0.22(+0.50%) |
Oct 25, 2022 | 42.43 | 43.70 | 42.19 | 43.70 | 571,963 | +1.30(+3.07%) |
Oct 24, 2022 | 42.13 | 42.48 | 41.74 | 42.40 | 565,788 | +0.74(+1.78%) |
Oct 21, 2022 | 41.00 | 41.77 | 40.16 | 41.66 | 596,363 | +0.50(+1.21%) |
Oct 20, 2022 | 41.64 | 42.39 | 40.75 | 41.16 | 353,261 | -0.30(-0.72%) |
Oct 19, 2022 | 42.27 | 42.62 | 41.35 | 41.46 | 407,087 | -1.06(-2.49%) |
Oct 18, 2022 | 43.56 | 44.91 | 42.46 | 42.52 | 898,085 | +0.47(+1.12%) |
Oct 17, 2022 | 41.13 | 42.53 | 40.83 | 42.05 | 786,700 | +1.66(+4.11%) |
Oct 14, 2022 | 42.10 | 42.43 | 40.39 | 40.39 | 809,841 | -1.16(-2.79%) |
Oct 13, 2022 | 40.38 | 42.41 | 39.87 | 41.55 | 652,163 | +0.52(+1.27%) |
Oct 12, 2022 | 40.78 | 41.20 | 39.91 | 41.03 | 466,167 | +0.07(+0.17%) |
Oct 11, 2022 | 40.04 | 41.40 | 39.57 | 40.96 | 628,502 | +0.96(+2.40%) |
Oct 10, 2022 | 40.42 | 40.63 | 39.58 | 40.00 | 650,217 | -0.01(-0.02%) |
Oct 07, 2022 | 43.26 | 43.44 | 39.72 | 40.01 | 963,651 | -3.93(-8.94%) |
Oct 06, 2022 | 44.05 | 44.54 | 42.22 | 43.94 | 1,130,647 | +0.15(+0.34%) |
Oct 05, 2022 | 43.69 | 44.13 | 42.60 | 43.79 | 1,025,988 | -0.61(-1.37%) |
Oct 04, 2022 | 44.84 | 45.39 | 44.29 | 44.40 | 852,775 | +0.44(+1.00%) |
Oct 03, 2022 | 43.99 | 44.45 | 43.20 | 43.96 | 747,311 | +0.15(+0.34%) |
Sep 30, 2022 | 44.82 | 45.71 | 43.70 | 43.81 | 634,826 | -1.01(-2.25%) |
Sep 29, 2022 | 43.94 | 44.94 | 43.44 | 44.82 | 473,101 | +0.38(+0.86%) |
Sep 28, 2022 | 43.65 | 44.61 | 43.37 | 44.44 | 786,794 | +1.20(+2.78%) |
Sep 27, 2022 | 43.78 | 44.24 | 42.98 | 43.24 | 629,819 | -0.06(-0.14%) |
Sep 26, 2022 | 43.40 | 44.01 | 42.74 | 43.30 | 321,746 | -0.32(-0.73%) |
Sep 23, 2022 | 43.50 | 43.68 | 42.32 | 43.62 | 671,746 | -0.31(-0.71%) |
Sep 22, 2022 | 44.95 | 45.02 | 43.52 | 43.93 | 735,692 | -0.69(-1.55%) |
Sep 21, 2022 | 46.46 | 46.67 | 44.55 | 44.62 | 586,350 | -1.68(-3.63%) |
Sep 20, 2022 | 46.17 | 46.46 | 45.30 | 46.30 | 392,766 | -0.15(-0.32%) |
Sep 19, 2022 | 46.28 | 46.60 | 45.36 | 46.45 | 613,876 | -0.39(-0.83%) |
Sep 16, 2022 | 48.02 | 48.28 | 46.19 | 46.84 | 965,787 | -1.38(-2.86%) |
Sep 15, 2022 | 48.01 | 49.13 | 47.62 | 48.22 | 581,877 | -0.06(-0.12%) |
Sep 14, 2022 | 47.60 | 48.52 | 46.34 | 48.28 | 446,180 | +0.38(+0.79%) |
Sep 13, 2022 | 48.23 | 49.28 | 47.75 | 47.90 | 481,271 | -1.44(-2.92%) |
Sep 12, 2022 | 47.29 | 49.46 | 46.85 | 49.34 | 944,443 | +2.69(+5.77%) |
Sep 09, 2022 | 46.54 | 46.94 | 45.85 | 46.65 | 756,457 | +0.46(+1.00%) |
Sep 08, 2022 | 44.93 | 46.30 | 44.81 | 46.19 | 563,179 | +0.84(+1.85%) |
Sep 07, 2022 | 43.02 | 45.68 | 43.01 | 45.35 | 859,816 | +2.32(+5.39%) |
Sep 06, 2022 | 43.52 | 43.93 | 42.68 | 43.03 | 498,861 | -0.32(-0.74%) |
Sep 02, 2022 | 43.08 | 43.71 | 42.57 | 43.35 | 777,717 | +0.63(+1.47%) |
Sep 01, 2022 | 42.04 | 42.83 | 41.33 | 42.72 | 717,400 | +0.21(+0.49%) |
Aug 31, 2022 | 44.04 | 44.57 | 42.36 | 42.51 | 889,864 | -1.25(-2.86%) |
Aug 30, 2022 | 43.90 | 44.83 | 43.64 | 43.76 | 1,101,834 | +0.20(+0.46%) |
Aug 29, 2022 | 43.75 | 43.88 | 42.91 | 43.56 | 509,614 | -0.02(-0.05%) |
Aug 26, 2022 | 46.82 | 46.82 | 43.41 | 43.58 | 807,865 | -3.33(-7.10%) |
Aug 25, 2022 | 47.02 | 47.49 | 46.35 | 46.91 | 675,111 | +0.07(+0.15%) |
Aug 24, 2022 | 46.28 | 47.15 | 45.95 | 46.84 | 680,983 | +0.52(+1.12%) |
Aug 23, 2022 | 48.86 | 48.86 | 44.89 | 46.32 | 1,194,111 | -2.54(-5.20%) |
Aug 22, 2022 | 49.44 | 50.00 | 48.38 | 48.86 | 484,153 | -0.82(-1.65%) |
Aug 19, 2022 | 50.29 | 50.81 | 49.20 | 49.68 | 722,021 | -1.15(-2.26%) |
Aug 18, 2022 | 50.66 | 51.19 | 50.34 | 50.83 | 445,047 | +0.39(+0.77%) |
Aug 17, 2022 | 51.48 | 51.84 | 49.50 | 50.44 | 743,935 | -1.54(-2.96%) |
Aug 16, 2022 | 54.02 | 54.02 | 51.95 | 51.98 | 575,318 | -2.04(-3.78%) |
Aug 15, 2022 | 53.23 | 54.62 | 52.22 | 54.02 | 587,205 | +0.53(+0.99%) |
Aug 12, 2022 | 52.80 | 53.60 | 51.95 | 53.49 | 721,357 | +0.92(+1.75%) |
Aug 11, 2022 | 51.84 | 52.64 | 51.03 | 52.57 | 429,456 | +1.20(+2.34%) |
Aug 10, 2022 | 51.98 | 52.12 | 51.03 | 51.37 | 495,618 | +0.07(+0.14%) |
Aug 09, 2022 | 51.55 | 51.98 | 50.71 | 51.30 | 496,117 | -0.56(-1.08%) |
Aug 08, 2022 | 51.72 | 52.38 | 51.19 | 51.86 | 494,124 | +0.39(+0.76%) |
Aug 05, 2022 | 50.61 | 52.04 | 50.01 | 51.47 | 437,489 | +0.48(+0.94%) |
Aug 04, 2022 | 52.59 | 53.02 | 50.73 | 50.99 | 712,496 | -2.18(-4.10%) |
Aug 03, 2022 | 53.72 | 54.14 | 52.45 | 53.17 | 704,370 | +0.02(+0.04%) |
Aug 02, 2022 | 51.75 | 53.23 | 51.68 | 53.15 | 1,056,470 | +1.51(+2.92%) |
Aug 01, 2022 | 52.17 | 52.78 | 51.39 | 51.64 | 621,953 | -0.88(-1.68%) |
Jul 29, 2022 | 52.73 | 52.73 | 51.42 | 52.52 | 450,617 | -0.43(-0.81%) |
Jul 28, 2022 | 53.01 | 53.22 | 51.88 | 52.95 | 372,081 | +0.26(+0.49%) |
Jul 27, 2022 | 52.36 | 52.96 | 52.14 | 52.69 | 516,415 | +0.76(+1.46%) |
Jul 26, 2022 | 51.60 | 52.15 | 51.10 | 51.93 | 361,957 | +0.48(+0.93%) |
Jul 25, 2022 | 51.02 | 51.80 | 50.81 | 51.45 | 351,370 | +0.68(+1.34%) |
Jul 22, 2022 | 50.95 | 51.88 | 50.41 | 50.77 | 227,976 | -0.49(-0.96%) |
Jul 21, 2022 | 50.73 | 51.69 | 50.18 | 51.26 | 333,954 | +0.26(+0.51%) |
Jul 20, 2022 | 50.43 | 51.41 | 49.52 | 51.00 | 432,458 | +0.73(+1.45%) |
Jul 19, 2022 | 50.29 | 51.02 | 50.18 | 50.27 | 421,477 | +0.52(+1.05%) |
Jul 18, 2022 | 50.20 | 50.81 | 49.23 | 49.75 | 394,305 | -0.01(-0.02%) |
Jul 15, 2022 | 49.52 | 50.38 | 48.62 | 49.76 | 435,661 | +1.41(+2.92%) |
Jul 14, 2022 | 48.51 | 49.34 | 48.18 | 48.35 | 461,766 | -1.06(-2.15%) |
Jul 13, 2022 | 48.00 | 49.45 | 47.52 | 49.41 | 291,691 | +0.98(+2.02%) |
Jul 12, 2022 | 48.70 | 49.35 | 48.08 | 48.43 | 394,484 | -0.55(-1.11%) |
Jul 11, 2022 | 49.56 | 49.82 | 48.70 | 48.98 | 381,374 | -0.89(-1.79%) |
Jul 08, 2022 | 49.92 | 50.96 | 49.37 | 49.87 | 202,470 | -0.11(-0.22%) |
Jul 07, 2022 | 49.64 | 50.37 | 49.63 | 49.98 | 452,013 | +0.53(+1.07%) |
Jul 06, 2022 | 50.37 | 50.59 | 49.15 | 49.45 | 284,898 | -0.91(-1.81%) |
Jul 05, 2022 | 49.31 | 50.43 | 48.16 | 50.36 | 262,797 | +0.10(+0.20%) |
Jul 01, 2022 | 48.83 | 50.70 | 48.53 | 50.26 | 250,758 | +1.10(+2.24%) |
Jun 30, 2022 | 49.24 | 50.13 | 48.26 | 49.16 | 269,536 | -0.82(-1.64%) |
Jun 29, 2022 | 49.45 | 50.00 | 48.49 | 49.98 | 349,052 | +0.36(+0.73%) |
Jun 28, 2022 | 51.40 | 51.97 | 49.53 | 49.62 | 308,301 | -1.26(-2.48%) |
Jun 27, 2022 | 50.72 | 51.58 | 50.21 | 50.88 | 383,090 | +0.21(+0.41%) |
Jun 24, 2022 | 50.50 | 51.36 | 49.47 | 50.67 | 981,397 | +0.48(+0.96%) |
Jun 23, 2022 | 49.20 | 50.60 | 49.01 | 50.19 | 574,458 | +0.94(+1.91%) |
Jun 22, 2022 | 47.83 | 50.31 | 47.68 | 49.25 | 559,053 | +1.05(+2.18%) |
Jun 21, 2022 | 49.91 | 49.91 | 47.48 | 48.20 | 489,978 | -0.80(-1.63%) |
Jun 17, 2022 | 47.43 | 49.10 | 46.89 | 49.00 | 1,087,011 | +2.16(+4.61%) |
Jun 16, 2022 | 48.81 | 48.92 | 46.32 | 46.84 | 560,639 | -3.14(-6.28%) |
Jun 15, 2022 | 50.06 | 51.04 | 49.04 | 49.98 | 353,633 | +0.19(+0.38%) |
Jun 14, 2022 | 50.14 | 50.55 | 48.76 | 49.79 | 630,889 | -0.43(-0.86%) |
Jun 13, 2022 | 50.80 | 51.65 | 49.63 | 50.22 | 607,506 | -2.32(-4.42%) |
Jun 10, 2022 | 51.29 | 52.79 | 51.26 | 52.54 | 643,054 | +0.22(+0.42%) |
Jun 09, 2022 | 53.72 | 53.72 | 51.97 | 52.32 | 495,071 | -1.72(-3.18%) |
Jun 08, 2022 | 53.04 | 54.91 | 52.48 | 54.04 | 507,165 | +0.50(+0.93%) |
Jun 07, 2022 | 51.05 | 54.08 | 50.30 | 53.54 | 654,786 | +1.82(+3.52%) |
Jun 06, 2022 | 54.02 | 54.33 | 51.38 | 51.72 | 371,275 | -1.81(-3.38%) |
Jun 03, 2022 | 56.79 | 56.79 | 53.42 | 53.53 | 509,577 | -3.70(-6.47%) |
Jun 02, 2022 | 55.74 | 57.98 | 54.92 | 57.23 | 440,217 | +1.33(+2.38%) |
Jun 01, 2022 | 57.79 | 58.55 | 54.61 | 55.90 | 453,475 | -1.51(-2.63%) |
May 31, 2022 | 56.94 | 57.84 | 56.65 | 57.41 | 699,159 | +0.28(+0.49%) |
May 27, 2022 | 56.19 | 57.31 | 55.52 | 57.13 | 472,597 | +1.37(+2.46%) |
May 26, 2022 | 56.12 | 57.20 | 55.75 | 55.76 | 365,249 | -0.38(-0.68%) |
May 25, 2022 | 55.11 | 56.31 | 53.62 | 56.14 | 449,682 | +0.98(+1.78%) |
May 24, 2022 | 53.81 | 55.42 | 53.22 | 55.16 | 356,125 | +0.52(+0.95%) |
May 23, 2022 | 53.76 | 54.64 | 52.32 | 54.64 | 394,217 | +1.61(+3.04%) |
May 20, 2022 | 53.56 | 53.85 | 51.77 | 53.03 | 439,060 | -0.07(-0.13%) |
May 19, 2022 | 53.80 | 54.55 | 52.88 | 53.10 | 329,835 | -1.30(-2.39%) |
May 18, 2022 | 55.06 | 55.30 | 54.11 | 54.40 | 592,031 | -1.42(-2.54%) |
May 17, 2022 | 53.42 | 55.89 | 52.57 | 55.82 | 717,123 | +3.38(+6.45%) |
May 16, 2022 | 52.18 | 52.85 | 51.36 | 52.44 | 279,218 | -0.20(-0.38%) |
May 13, 2022 | 51.06 | 52.89 | 50.87 | 52.64 | 419,810 | +2.23(+4.42%) |
May 12, 2022 | 50.64 | 50.78 | 48.56 | 50.41 | 720,082 | +0.25(+0.50%) |
May 11, 2022 | 49.62 | 52.22 | 49.00 | 50.16 | 705,071 | +0.09(+0.18%) |
May 10, 2022 | 50.08 | 50.61 | 47.88 | 50.07 | 506,212 | +0.56(+1.13%) |
May 09, 2022 | 53.38 | 53.69 | 49.12 | 49.51 | 627,620 | -4.91(-9.02%) |
May 06, 2022 | 54.31 | 55.89 | 52.29 | 54.42 | 801,372 | +0.58(+1.08%) |
May 05, 2022 | 58.07 | 59.06 | 52.23 | 53.84 | 924,516 | -2.48(-4.40%) |
May 04, 2022 | 55.42 | 56.58 | 53.43 | 56.32 | 357,362 | +1.67(+3.06%) |
May 03, 2022 | 54.11 | 54.94 | 53.39 | 54.65 | 650,384 | +0.66(+1.22%) |