Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 54.26 | 54.56 | 53.88 | 54.19 | 300,103 | -0.07(-0.13%) |
Apr 27, 2023 | 54.12 | 54.63 | 53.66 | 54.26 | 252,850 | +0.42(+0.79%) |
Apr 26, 2023 | 54.23 | 54.38 | 53.66 | 53.83 | 267,011 | -0.29(-0.53%) |
Apr 25, 2023 | 55.04 | 55.40 | 54.07 | 54.12 | 358,674 | -1.48(-2.66%) |
Apr 24, 2023 | 55.95 | 56.21 | 55.25 | 55.60 | 172,041 | -0.35(-0.62%) |
Apr 21, 2023 | 55.75 | 56.19 | 55.55 | 55.95 | 285,577 | +0.27(+0.48%) |
Apr 20, 2023 | 56.04 | 56.34 | 55.46 | 55.68 | 309,804 | -0.56(-1.00%) |
Apr 19, 2023 | 57.02 | 57.12 | 55.90 | 56.24 | 406,209 | -0.89(-1.56%) |
Apr 18, 2023 | 56.27 | 57.16 | 55.79 | 57.13 | 793,671 | +1.06(+1.88%) |
Apr 17, 2023 | 55.99 | 56.13 | 55.60 | 56.07 | 195,721 | +0.17(+0.30%) |
Apr 14, 2023 | 55.85 | 56.29 | 55.42 | 55.91 | 272,940 | -0.19(-0.33%) |
Apr 13, 2023 | 54.64 | 56.20 | 54.48 | 56.09 | 368,465 | +1.41(+2.58%) |
Apr 12, 2023 | 54.30 | 55.06 | 54.30 | 54.68 | 324,507 | +0.65(+1.21%) |
Apr 11, 2023 | 53.39 | 54.28 | 53.32 | 54.03 | 272,776 | +0.49(+0.92%) |
Apr 10, 2023 | 53.94 | 53.94 | 53.00 | 53.54 | 256,403 | -0.63(-1.17%) |
Apr 06, 2023 | 53.50 | 54.22 | 53.19 | 54.17 | 227,529 | +0.42(+0.79%) |
Apr 05, 2023 | 54.35 | 54.51 | 53.36 | 53.74 | 385,609 | -0.70(-1.29%) |
Apr 04, 2023 | 55.71 | 55.71 | 54.07 | 54.44 | 341,903 | -1.21(-2.18%) |
Apr 03, 2023 | 56.67 | 56.75 | 55.51 | 55.66 | 487,230 | -1.07(-1.88%) |
Mar 31, 2023 | 56.31 | 56.80 | 56.07 | 56.73 | 459,274 | +0.80(+1.43%) |
Mar 30, 2023 | 55.53 | 56.51 | 55.26 | 55.93 | 471,947 | +0.86(+1.56%) |
Mar 29, 2023 | 57.27 | 57.53 | 53.98 | 55.07 | 1,189,461 | -2.84(-4.91%) |
Mar 28, 2023 | 57.83 | 58.31 | 57.55 | 57.91 | 317,078 | -0.19(-0.32%) |
Mar 27, 2023 | 57.24 | 58.24 | 57.24 | 58.10 | 372,259 | +1.09(+1.91%) |
Mar 24, 2023 | 56.15 | 57.05 | 55.88 | 57.01 | 287,764 | +0.86(+1.53%) |
Mar 23, 2023 | 56.13 | 56.82 | 55.66 | 56.15 | 307,898 | +0.30(+0.53%) |
Mar 22, 2023 | 58.07 | 58.13 | 55.82 | 55.86 | 599,270 | -2.03(-3.51%) |
Mar 21, 2023 | 58.09 | 58.61 | 57.67 | 57.89 | 529,144 | +0.24(+0.41%) |
Mar 20, 2023 | 57.19 | 57.93 | 57.02 | 57.65 | 318,414 | +0.81(+1.42%) |
Mar 17, 2023 | 56.70 | 57.09 | 56.18 | 56.84 | 889,767 | -0.18(-0.31%) |
Mar 16, 2023 | 55.87 | 57.58 | 55.52 | 57.02 | 483,637 | +0.74(+1.32%) |
Mar 15, 2023 | 56.57 | 57.06 | 55.92 | 56.28 | 505,193 | -1.16(-2.01%) |
Mar 14, 2023 | 57.27 | 58.06 | 56.92 | 57.44 | 270,990 | +1.09(+1.93%) |
Mar 13, 2023 | 55.01 | 56.99 | 55.01 | 56.35 | 433,333 | +0.86(+1.55%) |
Mar 10, 2023 | 55.73 | 56.50 | 55.01 | 55.49 | 331,863 | -0.45(-0.81%) |
Mar 09, 2023 | 56.25 | 56.59 | 55.73 | 55.95 | 201,715 | -0.13(-0.23%) |
Mar 08, 2023 | 56.33 | 56.57 | 55.65 | 56.07 | 189,949 | -0.25(-0.44%) |
Mar 07, 2023 | 57.00 | 57.46 | 56.10 | 56.32 | 201,572 | -0.53(-0.94%) |
Mar 06, 2023 | 58.24 | 58.26 | 56.65 | 56.85 | 247,634 | -1.26(-2.17%) |
Mar 03, 2023 | 57.71 | 58.24 | 57.27 | 58.12 | 247,422 | +0.73(+1.27%) |
Mar 02, 2023 | 56.73 | 57.47 | 56.61 | 57.39 | 187,058 | +0.58(+1.03%) |
Mar 01, 2023 | 56.63 | 57.01 | 56.29 | 56.80 | 237,133 | +0.09(+0.16%) |
Feb 28, 2023 | 56.47 | 56.92 | 56.47 | 56.72 | 322,457 | +0.07(+0.13%) |
Feb 27, 2023 | 56.23 | 56.71 | 56.14 | 56.64 | 410,075 | +0.46(+0.82%) |
Feb 24, 2023 | 55.34 | 56.22 | 55.30 | 56.18 | 454,735 | -0.27(-0.47%) |
Feb 23, 2023 | 56.92 | 57.49 | 56.25 | 56.44 | 227,101 | -0.18(-0.31%) |
Feb 22, 2023 | 56.66 | 57.05 | 56.15 | 56.62 | 284,335 | -0.02(-0.03%) |
Feb 21, 2023 | 56.30 | 56.86 | 56.13 | 56.64 | 496,574 | -0.27(-0.47%) |
Feb 17, 2023 | 57.23 | 57.23 | 56.50 | 56.91 | 346,381 | -0.26(-0.45%) |
Feb 16, 2023 | 56.74 | 57.57 | 56.54 | 57.16 | 201,611 | -0.07(-0.12%) |
Feb 15, 2023 | 57.16 | 57.26 | 56.47 | 57.23 | 211,493 | -0.08(-0.14%) |
Feb 14, 2023 | 56.64 | 57.51 | 56.50 | 57.31 | 257,165 | +0.75(+1.32%) |
Feb 13, 2023 | 56.49 | 56.74 | 55.98 | 56.56 | 279,904 | +0.32(+0.56%) |
Feb 10, 2023 | 56.38 | 56.88 | 56.01 | 56.25 | 220,688 | -0.37(-0.66%) |
Feb 09, 2023 | 56.78 | 57.43 | 56.24 | 56.62 | 253,076 | +0.36(+0.65%) |
Feb 08, 2023 | 56.56 | 57.27 | 55.86 | 56.26 | 386,575 | -0.51(-0.90%) |
Feb 07, 2023 | 55.19 | 57.11 | 55.01 | 56.77 | 743,332 | +1.62(+2.95%) |
Feb 06, 2023 | 55.36 | 55.51 | 54.65 | 55.15 | 329,819 | -0.64(-1.15%) |
Feb 03, 2023 | 55.38 | 56.58 | 55.38 | 55.79 | 485,457 | -0.25(-0.44%) |
Feb 02, 2023 | 54.14 | 56.11 | 54.03 | 56.03 | 571,610 | +2.02(+3.74%) |
Feb 01, 2023 | 52.22 | 54.19 | 52.00 | 54.01 | 424,106 | +1.80(+3.45%) |
Jan 31, 2023 | 51.38 | 52.21 | 51.10 | 52.21 | 234,046 | +1.03(+2.02%) |
Jan 30, 2023 | 51.88 | 52.05 | 51.09 | 51.18 | 270,012 | -0.83(-1.59%) |
Jan 27, 2023 | 52.06 | 52.16 | 51.34 | 52.01 | 173,363 | +0.03(+0.06%) |
Jan 26, 2023 | 52.10 | 52.26 | 51.32 | 51.98 | 223,275 | +0.33(+0.65%) |
Jan 25, 2023 | 50.54 | 51.65 | 50.03 | 51.64 | 179,345 | +0.95(+1.86%) |
Jan 24, 2023 | 50.94 | 51.20 | 50.48 | 50.70 | 213,802 | -0.25(-0.48%) |
Jan 23, 2023 | 51.15 | 51.26 | 50.51 | 50.94 | 291,552 | -0.20(-0.39%) |
Jan 20, 2023 | 50.73 | 51.19 | 50.32 | 51.14 | 372,592 | +0.53(+1.05%) |
Jan 19, 2023 | 50.85 | 51.03 | 50.47 | 50.61 | 364,256 | -0.37(-0.73%) |
Jan 18, 2023 | 51.34 | 51.96 | 49.54 | 50.98 | 651,297 | -1.68(-3.20%) |
Jan 17, 2023 | 52.92 | 53.33 | 52.43 | 52.66 | 428,653 | -0.26(-0.48%) |
Jan 13, 2023 | 52.49 | 53.06 | 52.17 | 52.92 | 253,896 | +0.23(+0.43%) |
Jan 12, 2023 | 52.15 | 52.82 | 51.82 | 52.69 | 221,473 | +0.68(+1.31%) |
Jan 11, 2023 | 51.76 | 52.32 | 51.38 | 52.01 | 178,227 | +0.44(+0.86%) |
Jan 10, 2023 | 50.86 | 51.61 | 50.79 | 51.57 | 184,684 | +0.53(+1.04%) |
Jan 09, 2023 | 51.42 | 51.95 | 50.75 | 51.04 | 395,138 | -0.21(-0.40%) |
Jan 06, 2023 | 51.25 | 51.63 | 50.70 | 51.25 | 318,607 | +0.49(+0.97%) |
Jan 05, 2023 | 50.24 | 51.14 | 49.88 | 50.75 | 227,040 | +0.15(+0.29%) |
Jan 04, 2023 | 50.63 | 51.21 | 50.24 | 50.61 | 211,865 | +0.43(+0.86%) |
Jan 03, 2023 | 49.92 | 50.60 | 49.74 | 50.17 | 165,515 | +0.51(+1.03%) |
Dec 30, 2022 | 49.45 | 49.91 | 49.29 | 49.66 | 128,490 | +0.00(+0.00%) |
Dec 29, 2022 | 49.31 | 50.18 | 49.31 | 49.66 | 162,300 | +0.54(+1.10%) |
Dec 28, 2022 | 49.74 | 50.13 | 49.09 | 49.12 | 179,054 | -0.57(-1.15%) |
Dec 27, 2022 | 49.70 | 49.95 | 49.11 | 49.69 | 163,382 | +0.02(+0.04%) |
Dec 23, 2022 | 49.21 | 49.78 | 48.83 | 49.67 | 124,348 | +0.42(+0.86%) |
Dec 22, 2022 | 48.97 | 49.31 | 48.16 | 49.25 | 241,047 | -0.12(-0.24%) |
Dec 21, 2022 | 48.71 | 49.43 | 48.36 | 49.37 | 202,404 | +0.85(+1.74%) |
Dec 20, 2022 | 49.13 | 49.48 | 48.39 | 48.52 | 297,486 | -0.61(-1.24%) |
Dec 19, 2022 | 50.10 | 50.13 | 48.78 | 49.13 | 318,983 | -1.04(-2.08%) |
Dec 16, 2022 | 49.82 | 50.45 | 49.77 | 50.17 | 704,197 | -0.06(-0.12%) |
Dec 15, 2022 | 50.43 | 50.76 | 49.61 | 50.23 | 297,707 | -0.66(-1.30%) |
Dec 14, 2022 | 51.45 | 51.90 | 50.57 | 50.89 | 283,150 | -0.45(-0.88%) |
Dec 13, 2022 | 53.16 | 53.16 | 51.01 | 51.35 | 276,759 | -0.20(-0.38%) |
Dec 12, 2022 | 50.94 | 51.87 | 50.74 | 51.54 | 219,006 | +0.65(+1.28%) |
Dec 09, 2022 | 51.06 | 51.28 | 50.49 | 50.89 | 111,690 | -0.24(-0.46%) |
Dec 08, 2022 | 51.01 | 51.73 | 50.38 | 51.13 | 150,760 | +0.36(+0.72%) |
Dec 07, 2022 | 51.16 | 51.60 | 50.73 | 50.76 | 145,713 | -0.33(-0.65%) |
Dec 06, 2022 | 51.66 | 51.73 | 50.80 | 51.10 | 138,470 | -0.54(-1.05%) |
Dec 05, 2022 | 52.54 | 52.69 | 51.27 | 51.64 | 162,831 | -1.44(-2.71%) |
Dec 02, 2022 | 52.56 | 53.34 | 52.50 | 53.08 | 146,776 | -0.09(-0.17%) |
Dec 01, 2022 | 52.75 | 53.38 | 52.55 | 53.17 | 191,360 | +0.68(+1.29%) |
Nov 30, 2022 | 51.69 | 52.89 | 51.18 | 52.49 | 364,276 | +0.79(+1.53%) |
Nov 29, 2022 | 51.25 | 51.95 | 51.25 | 51.70 | 161,546 | +0.24(+0.46%) |
Nov 28, 2022 | 51.73 | 51.99 | 51.12 | 51.46 | 319,921 | -0.69(-1.32%) |
Nov 25, 2022 | 51.57 | 52.44 | 51.57 | 52.15 | 52,459 | +0.29(+0.57%) |
Nov 23, 2022 | 51.46 | 52.14 | 51.44 | 51.85 | 113,078 | +0.31(+0.61%) |
Nov 22, 2022 | 50.81 | 51.62 | 50.28 | 51.54 | 148,569 | +1.02(+2.02%) |
Nov 21, 2022 | 50.39 | 50.72 | 50.12 | 50.52 | 150,254 | -0.11(-0.21%) |
Nov 18, 2022 | 51.51 | 51.51 | 50.22 | 50.63 | 331,450 | -0.04(-0.08%) |
Nov 17, 2022 | 50.78 | 51.11 | 50.32 | 50.66 | 208,420 | -0.73(-1.41%) |
Nov 16, 2022 | 51.50 | 51.90 | 51.11 | 51.39 | 151,786 | -0.06(-0.11%) |
Nov 15, 2022 | 51.25 | 51.86 | 50.79 | 51.45 | 230,303 | +0.73(+1.43%) |
Nov 14, 2022 | 50.56 | 51.75 | 50.33 | 50.72 | 278,486 | -0.17(-0.33%) |
Nov 11, 2022 | 50.98 | 51.54 | 50.60 | 50.89 | 259,507 | -0.14(-0.27%) |
Nov 10, 2022 | 50.06 | 51.12 | 50.06 | 51.03 | 307,255 | +1.92(+3.92%) |
Nov 09, 2022 | 49.52 | 49.82 | 49.06 | 49.10 | 128,184 | -0.70(-1.40%) |
Nov 08, 2022 | 49.54 | 50.58 | 48.70 | 49.80 | 304,422 | +0.41(+0.83%) |
Nov 07, 2022 | 48.73 | 49.69 | 48.33 | 49.39 | 227,930 | +0.75(+1.53%) |
Nov 04, 2022 | 48.26 | 48.68 | 47.33 | 48.64 | 175,174 | +0.58(+1.20%) |
Nov 03, 2022 | 47.68 | 48.56 | 47.10 | 48.06 | 216,478 | +0.00(+0.00%) |
Nov 02, 2022 | 49.30 | 49.84 | 48.06 | 48.06 | 387,230 | -1.48(-2.99%) |
Nov 01, 2022 | 50.36 | 50.53 | 49.27 | 49.55 | 217,355 | -0.52(-1.04%) |
Oct 31, 2022 | 49.29 | 50.39 | 49.26 | 50.07 | 269,897 | +0.31(+0.63%) |
Oct 28, 2022 | 49.04 | 50.21 | 48.96 | 49.75 | 362,462 | +1.07(+2.20%) |
Oct 27, 2022 | 48.75 | 49.28 | 48.06 | 48.68 | 854,162 | +0.41(+0.85%) |
Oct 26, 2022 | 48.33 | 49.38 | 47.95 | 48.27 | 421,799 | -0.37(-0.77%) |
Oct 25, 2022 | 47.92 | 48.96 | 47.77 | 48.64 | 209,044 | +0.84(+1.77%) |
Oct 24, 2022 | 47.19 | 48.05 | 46.88 | 47.80 | 387,409 | +0.69(+1.46%) |
Oct 21, 2022 | 45.61 | 47.21 | 45.14 | 47.11 | 283,398 | +1.65(+3.63%) |
Oct 20, 2022 | 45.53 | 46.15 | 45.10 | 45.46 | 249,204 | -0.13(-0.28%) |
Oct 19, 2022 | 45.88 | 46.02 | 45.29 | 45.59 | 226,933 | -0.53(-1.15%) |
Oct 18, 2022 | 46.35 | 46.84 | 45.53 | 46.12 | 283,297 | +0.53(+1.16%) |
Oct 17, 2022 | 45.55 | 46.44 | 45.55 | 45.59 | 349,236 | +0.61(+1.35%) |
Oct 14, 2022 | 45.97 | 46.09 | 44.94 | 44.98 | 297,650 | -0.58(-1.27%) |
Oct 13, 2022 | 43.21 | 45.80 | 43.01 | 45.56 | 285,036 | +1.52(+3.45%) |
Oct 12, 2022 | 43.48 | 44.34 | 43.07 | 44.04 | 309,596 | +0.60(+1.38%) |
Oct 11, 2022 | 43.39 | 43.98 | 42.91 | 43.44 | 311,830 | +0.02(+0.05%) |
Oct 10, 2022 | 44.09 | 44.09 | 43.15 | 43.42 | 314,602 | -0.62(-1.40%) |
Oct 07, 2022 | 43.90 | 44.23 | 43.37 | 44.04 | 371,371 | -0.42(-0.95%) |
Oct 06, 2022 | 44.80 | 44.91 | 44.13 | 44.46 | 244,232 | -0.31(-0.70%) |
Oct 05, 2022 | 43.58 | 44.82 | 42.88 | 44.78 | 390,798 | +0.82(+1.87%) |
Oct 04, 2022 | 42.99 | 44.02 | 42.99 | 43.95 | 315,837 | +1.27(+2.96%) |
Oct 03, 2022 | 42.21 | 42.89 | 41.88 | 42.69 | 384,472 | +0.94(+2.26%) |
Sep 30, 2022 | 41.88 | 42.53 | 41.46 | 41.75 | 495,470 | +0.19(+0.45%) |
Sep 29, 2022 | 40.97 | 41.81 | 40.59 | 41.56 | 361,754 | +0.01(+0.02%) |
Sep 28, 2022 | 40.90 | 42.06 | 39.56 | 41.55 | 521,054 | +0.77(+1.88%) |
Sep 27, 2022 | 40.66 | 41.30 | 40.48 | 40.78 | 512,177 | +0.25(+0.61%) |
Sep 26, 2022 | 40.93 | 41.72 | 40.49 | 40.54 | 280,665 | -0.75(-1.81%) |
Sep 23, 2022 | 41.68 | 41.78 | 40.39 | 41.29 | 375,278 | -0.90(-2.14%) |
Sep 22, 2022 | 42.32 | 42.64 | 42.02 | 42.19 | 300,067 | -0.22(-0.51%) |
Sep 21, 2022 | 42.52 | 43.62 | 42.38 | 42.40 | 297,101 | -0.02(-0.05%) |
Sep 20, 2022 | 42.92 | 43.56 | 41.90 | 42.42 | 240,322 | -0.95(-2.19%) |
Sep 19, 2022 | 41.91 | 43.39 | 41.83 | 43.38 | 503,079 | +1.30(+3.10%) |
Sep 16, 2022 | 42.46 | 42.57 | 41.45 | 42.07 | 782,142 | -0.52(-1.22%) |
Sep 15, 2022 | 43.97 | 44.05 | 42.21 | 42.59 | 449,472 | -1.60(-3.62%) |
Sep 14, 2022 | 44.56 | 44.66 | 43.71 | 44.19 | 258,780 | -0.39(-0.88%) |
Sep 13, 2022 | 45.44 | 45.65 | 44.40 | 44.58 | 240,033 | -1.98(-4.26%) |
Sep 12, 2022 | 46.59 | 47.16 | 46.24 | 46.56 | 221,913 | +0.30(+0.66%) |
Sep 09, 2022 | 45.82 | 46.60 | 45.75 | 46.26 | 201,262 | +0.47(+1.03%) |
Sep 08, 2022 | 45.41 | 46.13 | 44.93 | 45.79 | 183,372 | -0.06(-0.13%) |
Sep 07, 2022 | 45.37 | 45.90 | 45.15 | 45.85 | 318,274 | +0.58(+1.28%) |
Sep 06, 2022 | 45.32 | 45.96 | 44.63 | 45.27 | 298,749 | -0.15(-0.32%) |
Sep 02, 2022 | 46.36 | 47.01 | 45.31 | 45.42 | 224,320 | -0.59(-1.28%) |
Sep 01, 2022 | 46.87 | 46.96 | 45.47 | 46.00 | 233,994 | -1.22(-2.58%) |
Aug 31, 2022 | 47.59 | 47.59 | 47.11 | 47.22 | 267,733 | +0.00(+0.01%) |
Aug 30, 2022 | 47.61 | 47.76 | 46.79 | 47.22 | 230,535 | -0.29(-0.62%) |
Aug 29, 2022 | 47.32 | 48.10 | 47.05 | 47.51 | 213,469 | -0.02(-0.04%) |
Aug 26, 2022 | 49.58 | 49.76 | 47.51 | 47.53 | 189,783 | -2.02(-4.08%) |
Aug 25, 2022 | 48.39 | 49.59 | 48.13 | 49.55 | 268,213 | +1.31(+2.72%) |
Aug 24, 2022 | 47.78 | 48.56 | 47.69 | 48.24 | 193,564 | +0.22(+0.47%) |
Aug 23, 2022 | 48.31 | 48.89 | 47.97 | 48.02 | 345,974 | -0.32(-0.67%) |
Aug 22, 2022 | 48.88 | 48.88 | 48.25 | 48.34 | 183,248 | -1.16(-2.35%) |
Aug 19, 2022 | 49.95 | 49.95 | 49.12 | 49.50 | 218,132 | -0.48(-0.96%) |
Aug 18, 2022 | 50.10 | 50.20 | 49.47 | 49.98 | 250,997 | -0.05(-0.10%) |
Aug 17, 2022 | 49.45 | 50.19 | 49.36 | 50.03 | 228,253 | +0.15(+0.29%) |
Aug 16, 2022 | 49.01 | 49.89 | 48.53 | 49.88 | 180,807 | +0.80(+1.63%) |
Aug 15, 2022 | 48.31 | 49.39 | 48.26 | 49.08 | 265,064 | +0.62(+1.27%) |
Aug 12, 2022 | 47.64 | 48.69 | 47.13 | 48.47 | 183,803 | +1.68(+3.59%) |
Aug 11, 2022 | 47.19 | 47.34 | 46.57 | 46.79 | 130,776 | -0.16(-0.33%) |
Aug 10, 2022 | 46.74 | 47.14 | 46.54 | 46.94 | 239,444 | +1.06(+2.30%) |
Aug 09, 2022 | 46.12 | 46.33 | 45.70 | 45.89 | 191,779 | -0.28(-0.61%) |
Aug 08, 2022 | 46.32 | 46.76 | 46.00 | 46.17 | 152,163 | -0.11(-0.23%) |
Aug 05, 2022 | 46.36 | 46.57 | 45.03 | 46.28 | 145,684 | -0.35(-0.75%) |
Aug 04, 2022 | 46.99 | 46.99 | 46.23 | 46.63 | 204,313 | -0.26(-0.56%) |
Aug 03, 2022 | 46.14 | 47.25 | 46.14 | 46.89 | 206,917 | +1.09(+2.37%) |
Aug 02, 2022 | 45.76 | 46.19 | 45.32 | 45.81 | 159,751 | -0.26(-0.57%) |
Aug 01, 2022 | 45.51 | 46.59 | 44.87 | 46.07 | 187,703 | +0.17(+0.36%) |
Jul 29, 2022 | 45.64 | 46.09 | 45.26 | 45.91 | 180,958 | +0.31(+0.69%) |
Jul 28, 2022 | 44.82 | 45.62 | 44.42 | 45.59 | 209,401 | +0.57(+1.26%) |
Jul 27, 2022 | 44.45 | 45.30 | 44.36 | 45.03 | 149,352 | +0.97(+2.20%) |
Jul 26, 2022 | 44.58 | 44.74 | 43.76 | 44.06 | 197,447 | -0.50(-1.12%) |
Jul 25, 2022 | 45.03 | 45.28 | 44.23 | 44.56 | 121,496 | -0.36(-0.81%) |
Jul 22, 2022 | 46.10 | 46.21 | 44.71 | 44.92 | 215,441 | -1.09(-2.36%) |
Jul 21, 2022 | 45.36 | 46.12 | 45.31 | 46.00 | 280,996 | +0.35(+0.77%) |
Jul 20, 2022 | 44.35 | 45.70 | 44.10 | 45.65 | 314,250 | +1.47(+3.32%) |
Jul 19, 2022 | 43.51 | 44.45 | 43.51 | 44.19 | 391,244 | +1.22(+2.84%) |
Jul 18, 2022 | 43.85 | 43.96 | 42.85 | 42.96 | 357,848 | -0.66(-1.52%) |
Jul 15, 2022 | 43.46 | 43.78 | 42.37 | 43.63 | 596,018 | +0.89(+2.08%) |
Jul 14, 2022 | 42.19 | 42.88 | 41.82 | 42.74 | 304,712 | +0.29(+0.69%) |
Jul 13, 2022 | 42.43 | 43.06 | 42.19 | 42.45 | 294,853 | -0.57(-1.32%) |
Jul 12, 2022 | 43.80 | 44.29 | 42.79 | 43.01 | 259,528 | -0.65(-1.48%) |
Jul 11, 2022 | 43.60 | 44.10 | 43.51 | 43.66 | 215,912 | -0.42(-0.95%) |
Jul 08, 2022 | 43.85 | 44.14 | 43.52 | 44.08 | 230,031 | -0.03(-0.07%) |
Jul 07, 2022 | 43.51 | 44.31 | 43.37 | 44.11 | 296,291 | +0.74(+1.71%) |
Jul 06, 2022 | 44.42 | 44.43 | 43.08 | 43.36 | 353,963 | -1.06(-2.38%) |
Jul 05, 2022 | 43.74 | 44.59 | 43.48 | 44.42 | 365,659 | +0.40(+0.91%) |
Jul 01, 2022 | 44.45 | 45.09 | 43.89 | 44.02 | 310,032 | -0.26(-0.60%) |
Jun 30, 2022 | 44.82 | 45.26 | 43.98 | 44.28 | 547,428 | -0.84(-1.86%) |
Jun 29, 2022 | 47.16 | 47.58 | 43.65 | 45.12 | 798,813 | -2.58(-5.41%) |
Jun 28, 2022 | 49.46 | 49.86 | 47.54 | 47.70 | 506,257 | -1.98(-3.99%) |
Jun 27, 2022 | 50.55 | 50.61 | 49.39 | 49.69 | 305,307 | -0.71(-1.42%) |
Jun 24, 2022 | 47.51 | 50.43 | 47.44 | 50.40 | 1,111,279 | +3.43(+7.30%) |
Jun 23, 2022 | 46.47 | 47.12 | 46.19 | 46.97 | 241,122 | +0.69(+1.50%) |
Jun 22, 2022 | 46.00 | 47.76 | 45.72 | 46.28 | 216,465 | -0.21(-0.44%) |
Jun 21, 2022 | 46.31 | 47.08 | 46.06 | 46.48 | 408,752 | +0.61(+1.32%) |
Jun 17, 2022 | 45.51 | 46.35 | 45.21 | 45.88 | 550,913 | +0.81(+1.80%) |
Jun 16, 2022 | 46.11 | 46.11 | 44.60 | 45.07 | 269,822 | -1.80(-3.84%) |
Jun 15, 2022 | 46.22 | 47.54 | 45.95 | 46.86 | 249,603 | +1.12(+2.46%) |
Jun 14, 2022 | 45.85 | 46.26 | 45.54 | 45.74 | 201,996 | +0.09(+0.19%) |
Jun 13, 2022 | 46.26 | 46.50 | 45.49 | 45.65 | 281,407 | -1.75(-3.69%) |
Jun 10, 2022 | 48.19 | 48.33 | 47.09 | 47.40 | 193,291 | -1.24(-2.55%) |
Jun 09, 2022 | 48.71 | 49.21 | 48.34 | 48.64 | 147,492 | -0.21(-0.42%) |
Jun 08, 2022 | 49.14 | 49.57 | 48.70 | 48.85 | 198,391 | -0.35(-0.72%) |
Jun 07, 2022 | 48.30 | 49.26 | 48.30 | 49.20 | 267,544 | +0.37(+0.76%) |
Jun 06, 2022 | 48.88 | 49.00 | 48.50 | 48.83 | 192,262 | +0.05(+0.10%) |
Jun 03, 2022 | 49.49 | 49.49 | 48.62 | 48.78 | 246,190 | -0.97(-1.95%) |
Jun 02, 2022 | 47.93 | 49.80 | 47.93 | 49.75 | 264,543 | +1.62(+3.37%) |
Jun 01, 2022 | 47.57 | 48.54 | 47.09 | 48.13 | 210,512 | +0.90(+1.90%) |
May 31, 2022 | 47.06 | 47.58 | 46.37 | 47.23 | 317,727 | +0.13(+0.28%) |
May 27, 2022 | 46.90 | 47.35 | 46.77 | 47.09 | 193,567 | +0.51(+1.09%) |
May 26, 2022 | 45.90 | 46.85 | 45.90 | 46.59 | 218,633 | +0.81(+1.77%) |
May 25, 2022 | 45.30 | 46.23 | 45.10 | 45.78 | 170,302 | +0.26(+0.58%) |
May 24, 2022 | 45.35 | 45.78 | 44.91 | 45.52 | 212,836 | +0.10(+0.21%) |
May 23, 2022 | 45.83 | 45.93 | 45.09 | 45.42 | 280,609 | -0.07(-0.15%) |
May 20, 2022 | 45.75 | 45.94 | 44.39 | 45.49 | 294,404 | +0.19(+0.43%) |
May 19, 2022 | 44.65 | 45.65 | 44.29 | 45.29 | 221,432 | +0.55(+1.22%) |
May 18, 2022 | 45.18 | 46.09 | 44.08 | 44.75 | 383,092 | -1.16(-2.52%) |
May 17, 2022 | 45.98 | 46.18 | 45.26 | 45.91 | 182,092 | +0.53(+1.16%) |
May 16, 2022 | 45.24 | 45.77 | 45.15 | 45.38 | 202,362 | -0.46(-1.00%) |
May 13, 2022 | 45.08 | 46.06 | 44.93 | 45.84 | 217,315 | +1.36(+3.07%) |
May 12, 2022 | 44.53 | 45.34 | 43.88 | 44.47 | 284,037 | -0.15(-0.33%) |
May 11, 2022 | 46.00 | 46.36 | 44.45 | 44.62 | 328,868 | -1.67(-3.60%) |
May 10, 2022 | 45.22 | 46.78 | 44.36 | 46.29 | 651,477 | +1.82(+4.10%) |
May 09, 2022 | 44.94 | 45.80 | 44.27 | 44.46 | 254,511 | -1.08(-2.37%) |
May 06, 2022 | 45.84 | 46.30 | 44.98 | 45.55 | 288,883 | -0.56(-1.20%) |
May 05, 2022 | 47.63 | 48.21 | 44.88 | 46.10 | 245,777 | -2.49(-5.13%) |
May 04, 2022 | 47.28 | 48.68 | 46.97 | 48.59 | 267,365 | +1.25(+2.63%) |
May 03, 2022 | 47.27 | 47.67 | 46.87 | 47.35 | 335,326 | +0.12(+0.25%) |