Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.73 | 47.10 | 46.09 | 46.95 | 338,062 | +0.36(+0.78%) |
Apr 27, 2023 | 46.33 | 46.72 | 45.81 | 46.58 | 353,147 | +0.20(+0.42%) |
Apr 26, 2023 | 45.91 | 46.46 | 45.65 | 46.39 | 702,911 | +0.63(+1.38%) |
Apr 25, 2023 | 46.60 | 46.67 | 45.32 | 45.76 | 603,661 | -1.35(-2.86%) |
Apr 24, 2023 | 46.67 | 47.16 | 46.31 | 47.11 | 353,917 | +0.32(+0.67%) |
Apr 21, 2023 | 46.93 | 46.93 | 46.35 | 46.79 | 278,594 | -0.34(-0.73%) |
Apr 20, 2023 | 46.56 | 47.45 | 46.44 | 47.14 | 450,427 | +0.30(+0.63%) |
Apr 19, 2023 | 46.73 | 47.03 | 46.34 | 46.84 | 351,684 | -0.39(-0.83%) |
Apr 18, 2023 | 47.88 | 48.12 | 46.79 | 47.23 | 380,221 | -0.30(-0.62%) |
Apr 17, 2023 | 47.98 | 48.10 | 47.12 | 47.53 | 410,000 | -0.71(-1.47%) |
Apr 14, 2023 | 48.32 | 49.06 | 47.52 | 48.24 | 358,520 | -0.34(-0.69%) |
Apr 13, 2023 | 48.58 | 49.02 | 47.87 | 48.57 | 315,636 | +0.06(+0.12%) |
Apr 12, 2023 | 49.65 | 49.65 | 48.33 | 48.51 | 397,237 | -0.82(-1.66%) |
Apr 11, 2023 | 49.80 | 50.19 | 49.27 | 49.33 | 303,250 | -0.32(-0.63%) |
Apr 10, 2023 | 48.17 | 49.68 | 48.17 | 49.65 | 234,409 | +0.90(+1.84%) |
Apr 06, 2023 | 48.66 | 49.03 | 48.10 | 48.75 | 290,323 | -0.26(-0.52%) |
Apr 05, 2023 | 48.76 | 49.36 | 48.04 | 49.01 | 489,917 | -0.21(-0.42%) |
Apr 04, 2023 | 51.46 | 51.46 | 48.99 | 49.21 | 295,677 | -1.97(-3.85%) |
Apr 03, 2023 | 51.34 | 51.59 | 50.00 | 51.18 | 345,749 | -0.72(-1.39%) |
Mar 31, 2023 | 51.06 | 51.91 | 51.06 | 51.90 | 337,653 | +0.68(+1.33%) |
Mar 30, 2023 | 51.46 | 51.90 | 50.93 | 51.22 | 310,889 | +0.17(+0.33%) |
Mar 29, 2023 | 50.05 | 51.30 | 49.79 | 51.06 | 423,968 | +1.43(+2.88%) |
Mar 28, 2023 | 50.55 | 50.61 | 48.94 | 49.63 | 325,770 | -1.26(-2.48%) |
Mar 27, 2023 | 51.30 | 51.54 | 50.42 | 50.89 | 322,481 | -0.28(-0.54%) |
Mar 24, 2023 | 51.20 | 51.60 | 50.53 | 51.16 | 243,236 | -0.44(-0.86%) |
Mar 23, 2023 | 51.76 | 52.89 | 51.08 | 51.61 | 294,732 | +0.58(+1.14%) |
Mar 22, 2023 | 51.60 | 52.96 | 50.99 | 51.03 | 593,386 | -0.57(-1.11%) |
Mar 21, 2023 | 51.90 | 52.81 | 51.04 | 51.60 | 389,167 | +0.11(+0.21%) |
Mar 20, 2023 | 51.63 | 52.02 | 50.76 | 51.49 | 527,977 | -0.03(-0.06%) |
Mar 17, 2023 | 52.59 | 52.83 | 51.29 | 51.52 | 1,560,900 | -1.18(-2.24%) |
Mar 16, 2023 | 50.34 | 53.25 | 50.29 | 52.70 | 339,336 | +1.77(+3.47%) |
Mar 15, 2023 | 50.60 | 50.98 | 49.72 | 50.93 | 457,714 | -0.91(-1.76%) |
Mar 14, 2023 | 52.05 | 52.94 | 51.04 | 51.84 | 376,998 | +1.11(+2.19%) |
Mar 13, 2023 | 49.27 | 51.42 | 49.27 | 50.73 | 397,223 | +0.31(+0.62%) |
Mar 10, 2023 | 51.57 | 51.62 | 50.08 | 50.42 | 483,034 | -0.80(-1.55%) |
Mar 09, 2023 | 51.76 | 52.81 | 50.94 | 51.22 | 313,546 | -0.81(-1.57%) |
Mar 08, 2023 | 51.30 | 52.24 | 50.94 | 52.03 | 437,750 | +1.06(+2.08%) |
Mar 07, 2023 | 51.54 | 51.65 | 50.28 | 50.97 | 361,835 | -0.68(-1.31%) |
Mar 06, 2023 | 52.71 | 52.90 | 51.31 | 51.65 | 417,786 | -1.01(-1.92%) |
Mar 03, 2023 | 52.83 | 52.83 | 52.02 | 52.66 | 270,276 | -0.22(-0.41%) |
Mar 02, 2023 | 52.39 | 53.09 | 51.74 | 52.87 | 219,771 | -0.27(-0.52%) |
Mar 01, 2023 | 52.51 | 53.49 | 52.25 | 53.15 | 298,175 | +0.83(+1.59%) |
Feb 28, 2023 | 52.02 | 53.16 | 51.73 | 52.31 | 381,806 | +0.19(+0.36%) |
Feb 27, 2023 | 52.28 | 52.81 | 51.94 | 52.13 | 303,478 | +0.57(+1.10%) |
Feb 24, 2023 | 50.90 | 52.14 | 50.63 | 51.56 | 310,312 | -0.27(-0.51%) |
Feb 23, 2023 | 52.82 | 53.22 | 51.24 | 51.82 | 382,302 | +0.09(+0.17%) |
Feb 22, 2023 | 50.90 | 51.84 | 50.61 | 51.74 | 501,041 | +0.68(+1.33%) |
Feb 21, 2023 | 51.54 | 52.53 | 50.97 | 51.06 | 422,760 | -1.49(-2.84%) |
Feb 17, 2023 | 53.27 | 53.49 | 52.13 | 52.55 | 359,104 | -0.53(-1.00%) |
Feb 16, 2023 | 52.79 | 53.79 | 52.66 | 53.08 | 218,530 | -0.91(-1.69%) |
Feb 15, 2023 | 53.03 | 54.44 | 52.51 | 53.99 | 274,265 | +0.27(+0.49%) |
Feb 14, 2023 | 53.11 | 54.30 | 52.69 | 53.73 | 233,922 | +0.05(+0.09%) |
Feb 13, 2023 | 52.98 | 53.74 | 52.35 | 53.68 | 251,296 | +0.85(+1.62%) |
Feb 10, 2023 | 53.18 | 53.34 | 51.92 | 52.82 | 353,779 | -0.92(-1.72%) |
Feb 09, 2023 | 54.27 | 55.34 | 53.37 | 53.75 | 558,044 | +0.42(+0.79%) |
Feb 08, 2023 | 54.48 | 54.96 | 53.19 | 53.33 | 438,983 | -1.59(-2.90%) |
Feb 07, 2023 | 54.61 | 55.11 | 53.23 | 54.92 | 666,737 | +0.14(+0.25%) |
Feb 06, 2023 | 54.51 | 55.08 | 54.23 | 54.78 | 497,962 | -0.71(-1.27%) |
Feb 03, 2023 | 56.50 | 57.72 | 54.98 | 55.48 | 849,124 | -1.70(-2.97%) |
Feb 02, 2023 | 53.54 | 57.69 | 53.54 | 57.18 | 1,372,118 | +4.57(+8.69%) |
Feb 01, 2023 | 50.20 | 53.12 | 50.20 | 52.61 | 829,748 | +2.45(+4.89%) |
Jan 31, 2023 | 49.66 | 50.84 | 49.55 | 50.16 | 475,742 | +0.55(+1.11%) |
Jan 30, 2023 | 49.90 | 50.41 | 49.34 | 49.61 | 354,271 | -1.10(-2.17%) |
Jan 27, 2023 | 50.93 | 51.26 | 50.24 | 50.70 | 306,942 | -1.12(-2.16%) |
Jan 26, 2023 | 51.76 | 52.01 | 50.83 | 51.82 | 386,270 | +0.21(+0.40%) |
Jan 25, 2023 | 49.91 | 51.66 | 49.34 | 51.62 | 454,082 | +1.18(+2.34%) |
Jan 24, 2023 | 51.04 | 51.37 | 50.33 | 50.44 | 399,408 | -1.14(-2.21%) |
Jan 23, 2023 | 49.14 | 51.92 | 49.00 | 51.58 | 438,044 | +2.77(+5.67%) |
Jan 20, 2023 | 48.99 | 49.17 | 48.22 | 48.81 | 354,132 | +0.56(+1.16%) |
Jan 19, 2023 | 48.08 | 48.61 | 47.50 | 48.25 | 530,470 | -0.13(-0.26%) |
Jan 18, 2023 | 49.60 | 50.99 | 48.35 | 48.38 | 475,851 | -0.79(-1.60%) |
Jan 17, 2023 | 50.05 | 50.47 | 48.45 | 49.16 | 377,962 | -1.12(-2.23%) |
Jan 13, 2023 | 49.87 | 50.78 | 49.86 | 50.28 | 479,994 | -0.44(-0.87%) |
Jan 12, 2023 | 48.19 | 50.76 | 47.21 | 50.72 | 1,014,964 | +2.98(+6.25%) |
Jan 11, 2023 | 46.93 | 48.13 | 46.74 | 47.74 | 407,776 | +0.66(+1.40%) |
Jan 10, 2023 | 46.92 | 47.87 | 46.66 | 47.08 | 479,558 | -0.02(-0.04%) |
Jan 09, 2023 | 46.79 | 48.15 | 46.06 | 47.10 | 522,385 | +1.06(+2.30%) |
Jan 06, 2023 | 44.55 | 46.31 | 44.34 | 46.04 | 436,111 | +2.21(+5.04%) |
Jan 05, 2023 | 43.96 | 44.48 | 43.61 | 43.83 | 339,298 | -0.45(-1.02%) |
Jan 04, 2023 | 42.76 | 44.74 | 42.76 | 44.29 | 739,021 | +2.10(+4.98%) |
Jan 03, 2023 | 44.26 | 44.32 | 41.75 | 42.19 | 873,877 | -1.26(-2.89%) |
Dec 30, 2022 | 43.15 | 43.66 | 42.62 | 43.44 | 292,893 | -0.26(-0.58%) |
Dec 29, 2022 | 43.14 | 44.23 | 42.77 | 43.70 | 359,107 | +1.16(+2.72%) |
Dec 28, 2022 | 43.05 | 43.41 | 42.39 | 42.54 | 298,806 | -0.66(-1.52%) |
Dec 27, 2022 | 43.62 | 43.62 | 42.96 | 43.20 | 187,763 | -0.63(-1.43%) |
Dec 23, 2022 | 43.54 | 43.88 | 42.98 | 43.82 | 210,631 | +0.07(+0.16%) |
Dec 22, 2022 | 44.69 | 44.69 | 42.39 | 43.76 | 363,732 | -1.80(-3.94%) |
Dec 21, 2022 | 44.31 | 45.73 | 44.31 | 45.55 | 413,864 | +1.52(+3.46%) |
Dec 20, 2022 | 44.24 | 44.85 | 43.88 | 44.03 | 551,920 | -0.55(-1.23%) |
Dec 19, 2022 | 46.20 | 46.20 | 43.98 | 44.58 | 564,973 | -1.50(-3.25%) |
Dec 16, 2022 | 45.89 | 46.91 | 45.33 | 46.07 | 1,006,198 | -0.47(-1.01%) |
Dec 15, 2022 | 46.22 | 47.09 | 46.03 | 46.54 | 637,360 | -0.56(-1.18%) |
Dec 14, 2022 | 47.53 | 48.18 | 46.75 | 47.10 | 419,586 | -0.54(-1.13%) |
Dec 13, 2022 | 48.70 | 49.50 | 47.42 | 47.64 | 621,972 | +0.42(+0.89%) |
Dec 12, 2022 | 45.71 | 47.39 | 45.57 | 47.22 | 413,218 | +1.22(+2.66%) |
Dec 09, 2022 | 46.30 | 47.18 | 45.67 | 45.99 | 423,901 | -0.58(-1.24%) |
Dec 08, 2022 | 46.19 | 47.11 | 45.01 | 46.57 | 525,716 | +0.33(+0.72%) |
Dec 07, 2022 | 45.73 | 46.79 | 45.42 | 46.24 | 453,474 | +0.22(+0.47%) |
Dec 06, 2022 | 46.59 | 46.65 | 45.75 | 46.02 | 536,399 | -0.60(-1.28%) |
Dec 05, 2022 | 46.58 | 47.24 | 46.29 | 46.62 | 362,895 | -0.08(-0.17%) |
Dec 02, 2022 | 45.82 | 46.85 | 45.46 | 46.70 | 285,850 | -0.17(-0.35%) |
Dec 01, 2022 | 46.97 | 47.38 | 45.78 | 46.86 | 389,287 | +0.00(+0.00%) |
Nov 30, 2022 | 44.46 | 46.90 | 44.39 | 46.86 | 638,935 | +2.46(+5.55%) |
Nov 29, 2022 | 44.63 | 45.31 | 44.18 | 44.40 | 376,757 | -0.22(-0.50%) |
Nov 28, 2022 | 45.54 | 45.72 | 44.19 | 44.63 | 419,514 | -1.40(-3.04%) |
Nov 25, 2022 | 46.02 | 46.56 | 45.90 | 46.02 | 106,582 | -0.70(-1.51%) |
Nov 23, 2022 | 45.84 | 47.29 | 45.82 | 46.73 | 324,330 | +0.76(+1.66%) |
Nov 22, 2022 | 45.42 | 46.04 | 44.77 | 45.97 | 486,454 | +0.81(+1.80%) |
Nov 21, 2022 | 46.91 | 47.07 | 44.51 | 45.15 | 853,285 | -2.11(-4.47%) |
Nov 18, 2022 | 46.96 | 47.31 | 46.03 | 47.27 | 996,339 | +1.46(+3.18%) |
Nov 17, 2022 | 42.90 | 47.79 | 42.03 | 45.81 | 1,845,787 | +1.26(+2.83%) |
Nov 16, 2022 | 45.69 | 46.25 | 44.06 | 44.55 | 1,038,311 | -2.19(-4.68%) |
Nov 15, 2022 | 45.68 | 47.40 | 45.60 | 46.74 | 1,286,094 | +2.22(+4.98%) |
Nov 14, 2022 | 45.47 | 45.82 | 44.47 | 44.52 | 667,984 | -1.32(-2.88%) |
Nov 11, 2022 | 45.45 | 46.77 | 45.20 | 45.84 | 625,790 | +0.64(+1.41%) |
Nov 10, 2022 | 44.41 | 45.40 | 44.00 | 45.20 | 1,239,165 | +3.28(+7.83%) |
Nov 09, 2022 | 43.35 | 44.18 | 41.88 | 41.92 | 602,195 | -2.26(-5.11%) |
Nov 08, 2022 | 42.75 | 44.30 | 42.65 | 44.18 | 721,741 | +1.96(+4.65%) |
Nov 07, 2022 | 41.75 | 42.41 | 41.25 | 42.21 | 385,797 | +0.71(+1.72%) |
Nov 04, 2022 | 40.11 | 41.72 | 40.11 | 41.50 | 419,220 | +2.34(+5.96%) |
Nov 03, 2022 | 39.21 | 40.03 | 38.93 | 39.16 | 412,983 | -0.68(-1.72%) |
Nov 02, 2022 | 41.79 | 41.99 | 39.80 | 39.85 | 504,151 | -1.87(-4.48%) |
Nov 01, 2022 | 41.59 | 41.98 | 41.13 | 41.71 | 416,626 | +0.72(+1.76%) |
Oct 31, 2022 | 41.01 | 41.52 | 40.14 | 40.99 | 526,808 | -0.15(-0.36%) |
Oct 28, 2022 | 40.17 | 41.32 | 39.88 | 41.14 | 559,430 | +1.22(+3.06%) |
Oct 27, 2022 | 41.53 | 41.89 | 39.30 | 39.92 | 550,145 | -1.26(-3.06%) |
Oct 26, 2022 | 40.57 | 42.30 | 40.20 | 41.18 | 411,187 | +0.24(+0.60%) |
Oct 25, 2022 | 39.84 | 41.10 | 39.78 | 40.93 | 407,709 | +1.25(+3.15%) |
Oct 24, 2022 | 39.44 | 40.07 | 38.99 | 39.68 | 638,163 | +0.24(+0.62%) |
Oct 21, 2022 | 38.36 | 39.58 | 38.06 | 39.44 | 576,984 | +1.23(+3.22%) |
Oct 20, 2022 | 37.16 | 38.37 | 37.06 | 38.21 | 681,916 | +1.28(+3.47%) |
Oct 19, 2022 | 37.12 | 37.61 | 36.53 | 36.92 | 387,195 | -0.24(-0.66%) |
Oct 18, 2022 | 37.93 | 38.51 | 36.80 | 37.17 | 384,547 | +0.09(+0.24%) |
Oct 17, 2022 | 37.15 | 37.63 | 36.75 | 37.08 | 558,631 | +0.43(+1.17%) |
Oct 14, 2022 | 38.40 | 38.70 | 36.57 | 36.65 | 422,961 | -1.58(-4.14%) |
Oct 13, 2022 | 35.21 | 38.44 | 35.14 | 38.23 | 661,936 | +1.51(+4.13%) |
Oct 12, 2022 | 37.92 | 37.92 | 36.67 | 36.72 | 531,522 | -0.69(-1.85%) |
Oct 11, 2022 | 38.28 | 38.78 | 37.23 | 37.41 | 671,324 | -1.54(-3.96%) |
Oct 10, 2022 | 39.90 | 39.90 | 38.03 | 38.96 | 445,828 | -0.85(-2.14%) |
Oct 07, 2022 | 40.10 | 40.61 | 39.55 | 39.81 | 455,008 | -1.43(-3.46%) |
Oct 06, 2022 | 40.96 | 41.89 | 40.96 | 41.24 | 477,408 | +0.02(+0.05%) |
Oct 05, 2022 | 40.84 | 41.60 | 40.33 | 41.22 | 512,279 | +0.15(+0.36%) |
Oct 04, 2022 | 39.25 | 41.11 | 39.25 | 41.07 | 606,819 | +2.16(+5.55%) |
Oct 03, 2022 | 38.18 | 39.35 | 37.63 | 38.91 | 713,632 | +1.25(+3.32%) |
Sep 30, 2022 | 37.39 | 38.42 | 37.19 | 37.66 | 688,180 | +0.00(+0.00%) |
Sep 29, 2022 | 38.40 | 38.40 | 36.67 | 37.66 | 943,045 | -1.18(-3.05%) |
Sep 28, 2022 | 38.21 | 39.07 | 37.99 | 38.84 | 556,440 | +0.54(+1.40%) |
Sep 27, 2022 | 39.07 | 39.32 | 38.05 | 38.30 | 463,016 | +0.06(+0.15%) |
Sep 26, 2022 | 38.87 | 39.52 | 38.17 | 38.24 | 384,140 | -0.68(-1.76%) |
Sep 23, 2022 | 38.77 | 39.13 | 38.06 | 38.93 | 655,248 | -0.48(-1.22%) |
Sep 22, 2022 | 39.68 | 40.00 | 39.09 | 39.41 | 397,873 | -0.43(-1.08%) |
Sep 21, 2022 | 39.46 | 41.44 | 39.46 | 39.84 | 528,939 | +0.51(+1.29%) |
Sep 20, 2022 | 39.24 | 39.72 | 38.92 | 39.33 | 309,337 | -0.51(-1.27%) |
Sep 19, 2022 | 39.32 | 40.53 | 39.20 | 39.84 | 398,832 | +0.09(+0.22%) |
Sep 16, 2022 | 39.90 | 39.92 | 38.72 | 39.75 | 1,171,145 | -0.19(-0.46%) |
Sep 15, 2022 | 39.99 | 40.19 | 39.14 | 39.93 | 704,277 | -0.45(-1.11%) |
Sep 14, 2022 | 40.53 | 40.84 | 39.67 | 40.38 | 612,054 | +0.20(+0.51%) |
Sep 13, 2022 | 40.74 | 41.17 | 40.05 | 40.18 | 644,277 | -2.17(-5.13%) |
Sep 12, 2022 | 42.45 | 42.65 | 41.97 | 42.35 | 348,564 | +0.26(+0.62%) |
Sep 09, 2022 | 42.12 | 42.87 | 41.89 | 42.08 | 450,069 | +0.69(+1.67%) |
Sep 08, 2022 | 40.94 | 41.69 | 40.09 | 41.39 | 592,368 | +0.05(+0.12%) |
Sep 07, 2022 | 40.13 | 41.83 | 40.13 | 41.34 | 697,638 | +1.06(+2.63%) |
Sep 06, 2022 | 41.30 | 41.92 | 40.22 | 40.28 | 697,092 | -1.08(-2.61%) |
Sep 02, 2022 | 41.34 | 41.98 | 40.60 | 41.36 | 1,076,498 | +0.72(+1.77%) |
Sep 01, 2022 | 39.91 | 40.78 | 39.17 | 40.64 | 749,973 | -0.27(-0.67%) |
Aug 31, 2022 | 42.30 | 42.30 | 40.82 | 40.92 | 609,024 | -1.03(-2.46%) |
Aug 30, 2022 | 42.39 | 42.55 | 40.90 | 41.95 | 696,735 | -0.21(-0.51%) |
Aug 29, 2022 | 42.58 | 43.72 | 42.13 | 42.16 | 389,512 | -0.68(-1.59%) |
Aug 26, 2022 | 45.60 | 45.60 | 42.77 | 42.84 | 412,776 | -2.49(-5.50%) |
Aug 25, 2022 | 44.30 | 45.66 | 44.10 | 45.33 | 432,065 | +1.21(+2.73%) |
Aug 24, 2022 | 44.28 | 44.62 | 43.63 | 44.13 | 448,161 | -0.11(-0.24%) |
Aug 23, 2022 | 43.80 | 45.02 | 43.75 | 44.23 | 532,450 | +0.68(+1.56%) |
Aug 22, 2022 | 44.96 | 45.40 | 43.31 | 43.55 | 863,980 | -2.66(-5.75%) |
Aug 19, 2022 | 45.81 | 46.49 | 45.51 | 46.21 | 558,883 | -0.61(-1.31%) |
Aug 18, 2022 | 46.19 | 47.57 | 45.92 | 46.82 | 409,047 | +1.11(+2.43%) |
Aug 17, 2022 | 46.23 | 46.30 | 45.00 | 45.71 | 499,694 | -1.08(-2.31%) |
Aug 16, 2022 | 46.68 | 47.53 | 46.40 | 46.79 | 477,635 | -0.07(-0.15%) |
Aug 15, 2022 | 47.68 | 48.66 | 46.56 | 46.86 | 634,874 | -1.90(-3.89%) |
Aug 12, 2022 | 47.62 | 49.38 | 47.62 | 48.76 | 776,552 | +1.24(+2.60%) |
Aug 11, 2022 | 46.97 | 48.84 | 46.76 | 47.52 | 593,995 | +0.99(+2.13%) |
Aug 10, 2022 | 45.74 | 47.00 | 45.60 | 46.53 | 666,257 | +1.82(+4.07%) |
Aug 09, 2022 | 44.77 | 45.04 | 43.18 | 44.71 | 905,528 | -1.10(-2.40%) |
Aug 08, 2022 | 48.66 | 49.11 | 45.25 | 45.81 | 1,180,661 | -3.32(-6.76%) |
Aug 05, 2022 | 47.29 | 49.54 | 47.27 | 49.13 | 1,342,981 | +0.74(+1.53%) |
Aug 04, 2022 | 44.38 | 50.56 | 43.97 | 48.39 | 2,094,738 | +1.50(+3.20%) |
Aug 03, 2022 | 46.79 | 47.38 | 46.04 | 46.89 | 1,230,648 | +0.55(+1.20%) |
Aug 02, 2022 | 45.61 | 46.77 | 45.31 | 46.34 | 703,196 | +0.28(+0.61%) |
Aug 01, 2022 | 46.76 | 46.76 | 44.92 | 46.05 | 1,036,775 | -0.78(-1.66%) |
Jul 29, 2022 | 45.74 | 46.92 | 45.35 | 46.83 | 743,054 | +0.92(+2.01%) |
Jul 28, 2022 | 46.42 | 46.69 | 45.00 | 45.91 | 713,452 | -0.61(-1.32%) |
Jul 27, 2022 | 45.83 | 47.11 | 45.30 | 46.52 | 984,987 | +1.11(+2.44%) |
Jul 26, 2022 | 46.62 | 46.81 | 45.40 | 45.41 | 488,742 | -1.34(-2.87%) |
Jul 25, 2022 | 47.18 | 47.71 | 46.41 | 46.76 | 630,396 | -0.84(-1.76%) |
Jul 22, 2022 | 49.28 | 49.28 | 47.16 | 47.59 | 496,800 | -1.71(-3.47%) |
Jul 21, 2022 | 49.19 | 49.43 | 47.80 | 49.31 | 953,626 | +0.53(+1.08%) |
Jul 20, 2022 | 47.20 | 49.51 | 47.20 | 48.78 | 809,717 | +1.38(+2.92%) |
Jul 19, 2022 | 44.61 | 47.49 | 44.61 | 47.40 | 905,362 | +3.44(+7.81%) |
Jul 18, 2022 | 44.64 | 45.84 | 43.58 | 43.96 | 864,382 | -0.25(-0.57%) |
Jul 15, 2022 | 43.54 | 44.29 | 42.09 | 44.22 | 682,217 | +1.73(+4.08%) |
Jul 14, 2022 | 41.04 | 42.55 | 40.48 | 42.48 | 572,671 | +1.36(+3.31%) |
Jul 13, 2022 | 39.68 | 41.45 | 39.48 | 41.12 | 451,519 | +0.91(+2.28%) |
Jul 12, 2022 | 40.39 | 41.02 | 39.90 | 40.21 | 359,193 | -0.01(-0.02%) |
Jul 11, 2022 | 40.51 | 40.62 | 39.90 | 40.22 | 288,252 | -0.62(-1.53%) |
Jul 08, 2022 | 40.16 | 41.18 | 39.99 | 40.84 | 430,419 | +0.48(+1.18%) |
Jul 07, 2022 | 38.93 | 40.72 | 38.91 | 40.36 | 612,637 | +2.11(+5.52%) |
Jul 06, 2022 | 38.25 | 38.84 | 37.60 | 38.25 | 603,431 | -0.02(-0.05%) |
Jul 05, 2022 | 36.73 | 38.40 | 36.36 | 38.27 | 1,377,456 | +0.30(+0.79%) |
Jul 01, 2022 | 40.90 | 41.31 | 37.94 | 37.97 | 1,648,705 | -3.70(-8.88%) |
Jun 30, 2022 | 41.37 | 42.86 | 41.03 | 41.67 | 571,284 | -0.49(-1.15%) |
Jun 29, 2022 | 42.46 | 42.46 | 41.03 | 42.15 | 575,341 | -0.38(-0.89%) |
Jun 28, 2022 | 43.79 | 44.24 | 42.48 | 42.53 | 466,719 | -1.18(-2.69%) |
Jun 27, 2022 | 44.34 | 44.61 | 43.34 | 43.71 | 505,180 | +0.03(+0.07%) |
Jun 24, 2022 | 42.13 | 43.84 | 41.82 | 43.68 | 1,693,981 | +2.24(+5.40%) |
Jun 23, 2022 | 42.21 | 42.43 | 41.23 | 41.44 | 736,050 | -0.44(-1.05%) |
Jun 22, 2022 | 42.40 | 42.94 | 41.44 | 41.88 | 867,865 | -1.49(-3.43%) |
Jun 21, 2022 | 42.66 | 43.95 | 42.00 | 43.37 | 598,000 | +1.73(+4.14%) |
Jun 17, 2022 | 42.39 | 42.59 | 40.72 | 41.64 | 1,753,351 | -0.30(-0.72%) |
Jun 16, 2022 | 44.53 | 44.90 | 41.39 | 41.94 | 977,754 | -4.04(-8.79%) |
Jun 15, 2022 | 45.21 | 46.67 | 44.34 | 45.99 | 693,900 | +0.71(+1.56%) |
Jun 14, 2022 | 45.03 | 45.59 | 44.53 | 45.28 | 491,807 | +0.52(+1.17%) |
Jun 13, 2022 | 45.65 | 46.48 | 44.06 | 44.75 | 936,887 | -2.52(-5.33%) |
Jun 10, 2022 | 48.65 | 49.69 | 47.02 | 47.28 | 687,009 | -2.02(-4.09%) |
Jun 09, 2022 | 50.25 | 50.37 | 49.29 | 49.29 | 515,286 | -1.08(-2.14%) |
Jun 08, 2022 | 51.37 | 51.95 | 50.11 | 50.37 | 350,809 | -1.29(-2.50%) |
Jun 07, 2022 | 50.18 | 51.77 | 50.18 | 51.66 | 422,106 | +0.40(+0.78%) |
Jun 06, 2022 | 52.18 | 52.41 | 50.33 | 51.26 | 640,167 | -0.14(-0.26%) |
Jun 03, 2022 | 52.04 | 52.54 | 51.04 | 51.40 | 420,274 | -1.71(-3.21%) |
Jun 02, 2022 | 51.97 | 53.28 | 51.12 | 53.10 | 618,419 | +1.75(+3.42%) |
Jun 01, 2022 | 52.71 | 53.05 | 51.28 | 51.35 | 1,031,581 | -1.17(-2.23%) |
May 31, 2022 | 51.39 | 52.93 | 50.90 | 52.52 | 670,265 | +0.78(+1.50%) |
May 27, 2022 | 50.91 | 51.93 | 50.52 | 51.75 | 611,255 | +1.63(+3.25%) |
May 26, 2022 | 47.05 | 50.53 | 46.57 | 50.12 | 664,190 | +2.87(+6.07%) |
May 25, 2022 | 45.87 | 47.32 | 45.64 | 47.25 | 547,528 | +1.20(+2.61%) |
May 24, 2022 | 47.14 | 47.99 | 45.01 | 46.04 | 789,864 | -2.40(-4.96%) |
May 23, 2022 | 48.51 | 49.44 | 47.93 | 48.45 | 500,823 | +0.19(+0.40%) |
May 20, 2022 | 49.05 | 50.34 | 47.14 | 48.25 | 694,951 | +0.23(+0.48%) |
May 19, 2022 | 48.01 | 49.32 | 47.41 | 48.02 | 636,304 | -0.21(-0.44%) |
May 18, 2022 | 49.70 | 50.90 | 47.87 | 48.24 | 746,459 | -2.77(-5.44%) |
May 17, 2022 | 50.33 | 51.30 | 49.73 | 51.01 | 768,663 | +1.98(+4.03%) |
May 16, 2022 | 49.61 | 50.20 | 48.72 | 49.03 | 549,214 | -1.14(-2.28%) |
May 13, 2022 | 49.35 | 52.53 | 48.61 | 50.17 | 846,316 | +1.77(+3.67%) |
May 12, 2022 | 48.11 | 49.27 | 46.67 | 48.40 | 869,012 | -0.35(-0.72%) |
May 11, 2022 | 49.44 | 50.66 | 48.66 | 48.75 | 941,703 | -0.88(-1.78%) |
May 10, 2022 | 49.96 | 50.65 | 48.65 | 49.63 | 991,793 | +1.18(+2.44%) |
May 09, 2022 | 48.34 | 49.69 | 47.18 | 48.45 | 1,310,021 | -1.52(-3.05%) |
May 06, 2022 | 48.25 | 51.16 | 47.81 | 49.97 | 1,527,420 | +1.48(+3.06%) |
May 05, 2022 | 48.78 | 51.01 | 47.51 | 48.49 | 1,323,266 | -0.71(-1.44%) |
May 04, 2022 | 47.43 | 49.58 | 45.58 | 49.20 | 1,260,773 | +1.91(+4.04%) |
May 03, 2022 | 45.86 | 48.06 | 45.42 | 47.29 | 785,746 | +1.50(+3.28%) |