Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.24 | 44.83 | 44.07 | 44.60 | 2,461,654 | +0.40(+0.90%) |
Apr 27, 2023 | 43.96 | 44.44 | 43.95 | 44.20 | 2,360,301 | +0.04(+0.09%) |
Apr 26, 2023 | 44.21 | 44.53 | 43.90 | 44.16 | 1,872,995 | -0.12(-0.27%) |
Apr 25, 2023 | 44.40 | 44.76 | 44.25 | 44.28 | 1,386,275 | -0.40(-0.90%) |
Apr 24, 2023 | 44.19 | 44.84 | 44.19 | 44.68 | 2,142,597 | +0.43(+0.97%) |
Apr 21, 2023 | 44.33 | 44.47 | 43.99 | 44.25 | 1,001,782 | +0.01(+0.02%) |
Apr 20, 2023 | 44.20 | 44.42 | 43.95 | 44.24 | 2,332,755 | -0.34(-0.76%) |
Apr 19, 2023 | 44.31 | 44.69 | 44.28 | 44.58 | 928,453 | +0.04(+0.09%) |
Apr 18, 2023 | 44.86 | 45.07 | 44.33 | 44.54 | 1,745,975 | -0.34(-0.76%) |
Apr 17, 2023 | 45.25 | 45.25 | 44.70 | 44.88 | 1,415,456 | -0.42(-0.93%) |
Apr 14, 2023 | 45.27 | 45.58 | 45.12 | 45.30 | 1,331,396 | +0.05(+0.11%) |
Apr 13, 2023 | 45.07 | 45.46 | 44.95 | 45.25 | 1,299,490 | +0.18(+0.40%) |
Apr 12, 2023 | 45.20 | 45.46 | 45.05 | 45.07 | 1,196,873 | -0.02(-0.04%) |
Apr 11, 2023 | 44.90 | 45.22 | 44.71 | 45.09 | 1,692,111 | +0.32(+0.71%) |
Apr 10, 2023 | 44.30 | 44.84 | 44.26 | 44.77 | 1,836,657 | +0.48(+1.08%) |
Apr 06, 2023 | 44.29 | 0 | -0.10(-0.23%) | |||
Apr 05, 2023 | 44.11 | 44.67 | 44.11 | 44.39 | 2,911,924 | +0.17(+0.38%) |
Apr 04, 2023 | 44.49 | 44.74 | 43.95 | 44.22 | 1,713,879 | -0.16(-0.36%) |
Apr 03, 2023 | 44.46 | 44.58 | 44.08 | 44.38 | 3,272,371 | +0.60(+1.37%) |
Mar 31, 2023 | 43.59 | 43.86 | 43.59 | 43.78 | 1,739,244 | +0.30(+0.69%) |
Mar 30, 2023 | 43.40 | 43.52 | 43.14 | 43.48 | 1,799,538 | +0.28(+0.65%) |
Mar 29, 2023 | 42.97 | 43.37 | 42.97 | 43.20 | 2,335,895 | +0.51(+1.19%) |
Mar 28, 2023 | 42.34 | 42.79 | 42.26 | 42.69 | 1,616,941 | +0.27(+0.64%) |
Mar 27, 2023 | 42.19 | 42.54 | 42.08 | 42.42 | 3,311,079 | +0.50(+1.19%) |
Mar 24, 2023 | 41.33 | 42.03 | 40.81 | 41.92 | 2,460,880 | +0.05(+0.12%) |
Mar 23, 2023 | 42.59 | 42.91 | 41.74 | 41.87 | 2,605,006 | -0.75(-1.76%) |
Mar 22, 2023 | 42.95 | 43.40 | 42.59 | 42.62 | 1,975,096 | -0.26(-0.61%) |
Mar 21, 2023 | 42.84 | 43.17 | 42.51 | 42.88 | 1,824,928 | +0.58(+1.37%) |
Mar 20, 2023 | 41.74 | 42.44 | 41.68 | 42.30 | 4,256,394 | +0.55(+1.32%) |
Mar 17, 2023 | 41.75 | 42.29 | 41.43 | 41.75 | 3,895,148 | -0.43(-1.02%) |
Mar 16, 2023 | 41.58 | 42.34 | 41.06 | 42.18 | 3,354,652 | +0.09(+0.21%) |
Mar 15, 2023 | 42.84 | 42.97 | 41.22 | 42.09 | 9,333,556 | -1.74(-3.97%) |
Mar 14, 2023 | 43.78 | 44.72 | 43.41 | 43.83 | 3,301,244 | -0.54(-1.22%) |
Mar 13, 2023 | 44.61 | 44.98 | 43.90 | 44.37 | 2,362,122 | -1.01(-2.23%) |
Mar 10, 2023 | 45.74 | 46.04 | 45.10 | 45.38 | 5,362,984 | -0.68(-1.48%) |
Mar 09, 2023 | 46.55 | 46.86 | 45.99 | 46.06 | 1,114,129 | -0.37(-0.80%) |
Mar 08, 2023 | 46.26 | 46.95 | 46.17 | 46.43 | 7,486,296 | +0.12(+0.26%) |
Mar 07, 2023 | 46.52 | 46.76 | 46.13 | 46.31 | 1,317,717 | -0.22(-0.47%) |
Mar 06, 2023 | 46.47 | 46.66 | 46.33 | 46.53 | 2,727,322 | +0.05(+0.11%) |
Mar 03, 2023 | 46.04 | 46.74 | 45.89 | 46.48 | 2,761,170 | +0.40(+0.87%) |
Mar 02, 2023 | 45.34 | 46.23 | 45.27 | 46.08 | 2,761,501 | +0.69(+1.52%) |
Mar 01, 2023 | 44.86 | 45.56 | 44.79 | 45.39 | 1,611,448 | +0.59(+1.32%) |
Feb 28, 2023 | 45.68 | 45.70 | 44.78 | 44.80 | 5,511,507 | -0.74(-1.62%) |
Feb 27, 2023 | 45.30 | 45.65 | 44.95 | 45.54 | 3,459,561 | +0.47(+1.04%) |
Feb 24, 2023 | 44.90 | 45.33 | 44.33 | 45.07 | 3,047,609 | -0.15(-0.33%) |
Feb 23, 2023 | 45.18 | 45.39 | 44.86 | 45.22 | 2,474,869 | +0.60(+1.34%) |
Feb 22, 2023 | 44.65 | 45.23 | 44.22 | 44.62 | 3,320,348 | -0.03(-0.07%) |
Feb 21, 2023 | 45.61 | 45.62 | 44.64 | 44.65 | 2,674,723 | -1.11(-2.43%) |
Feb 17, 2023 | 45.76 | 0 | -0.74(-1.59%) | |||
Feb 16, 2023 | 46.45 | 46.92 | 46.31 | 46.50 | 1,259,983 | -0.15(-0.32%) |
Feb 15, 2023 | 46.75 | 47.11 | 46.20 | 46.65 | 1,832,003 | -0.43(-0.91%) |
Feb 14, 2023 | 46.72 | 47.13 | 46.37 | 47.08 | 1,598,374 | +0.12(+0.26%) |
Feb 13, 2023 | 46.50 | 47.12 | 46.50 | 46.96 | 1,066,063 | +0.36(+0.77%) |
Feb 10, 2023 | 46.12 | 46.65 | 46.07 | 46.60 | 2,452,285 | +0.61(+1.33%) |
Feb 09, 2023 | 46.46 | 46.69 | 45.93 | 45.99 | 771,786 | -0.39(-0.84%) |
Feb 08, 2023 | 46.95 | 47.00 | 46.17 | 46.38 | 1,318,667 | -0.42(-0.90%) |
Feb 07, 2023 | 46.57 | 46.96 | 46.15 | 46.80 | 1,375,382 | +0.33(+0.71%) |
Feb 06, 2023 | 46.35 | 46.59 | 46.01 | 46.47 | 1,710,899 | +0.01(+0.02%) |
Feb 03, 2023 | 46.30 | 46.85 | 46.07 | 46.46 | 2,372,702 | +0.20(+0.43%) |
Feb 02, 2023 | 46.98 | 47.00 | 46.21 | 46.26 | 1,857,112 | -0.77(-1.64%) |
Feb 01, 2023 | 47.16 | 47.37 | 46.45 | 47.03 | 2,234,484 | -0.18(-0.38%) |
Jan 31, 2023 | 47.26 | 47.56 | 46.96 | 47.21 | 2,265,566 | +0.01(+0.02%) |
Jan 30, 2023 | 47.13 | 47.43 | 47.01 | 47.20 | 1,550,023 | -0.17(-0.36%) |
Jan 27, 2023 | 47.80 | 47.88 | 47.27 | 47.37 | 1,283,373 | -0.40(-0.84%) |
Jan 26, 2023 | 47.63 | 47.85 | 47.16 | 47.77 | 1,098,769 | +0.37(+0.78%) |
Jan 25, 2023 | 47.33 | 47.52 | 46.87 | 47.40 | 1,593,771 | -0.17(-0.36%) |
Jan 24, 2023 | 48.00 | 48.00 | 47.23 | 47.57 | 1,456,844 | -0.50(-1.04%) |
Jan 23, 2023 | 48.53 | 48.53 | 47.89 | 48.07 | 1,415,156 | -0.28(-0.58%) |
Jan 20, 2023 | 48.40 | 48.59 | 48.08 | 48.35 | 1,292,746 | -0.01(-0.02%) |
Jan 19, 2023 | 48.11 | 48.53 | 47.99 | 48.36 | 1,129,006 | +0.01(+0.02%) |
Jan 18, 2023 | 48.78 | 49.22 | 48.22 | 48.35 | 1,872,824 | -0.24(-0.49%) |
Jan 17, 2023 | 48.13 | 48.70 | 48.13 | 48.59 | 1,101,538 | +0.29(+0.60%) |
Jan 16, 2023 | 48.30 | 48.46 | 47.83 | 48.30 | 2,113,716 | +0.04(+0.08%) |
Jan 13, 2023 | 48.05 | 48.44 | 47.77 | 48.26 | 3,730,940 | +0.29(+0.60%) |
Jan 12, 2023 | 47.12 | 48.04 | 47.03 | 47.97 | 1,231,960 | +1.00(+2.13%) |
Jan 11, 2023 | 46.72 | 47.09 | 46.56 | 46.97 | 1,600,636 | +0.49(+1.05%) |
Jan 10, 2023 | 46.44 | 46.63 | 46.18 | 46.48 | 1,181,720 | +0.17(+0.37%) |
Jan 09, 2023 | 46.23 | 46.56 | 46.20 | 46.31 | 875,709 | +0.40(+0.87%) |
Jan 06, 2023 | 45.63 | 46.35 | 45.63 | 45.91 | 1,587,385 | +0.67(+1.48%) |
Jan 05, 2023 | 45.05 | 45.46 | 44.92 | 45.24 | 2,044,898 | +0.27(+0.60%) |
Jan 04, 2023 | 44.68 | 45.13 | 44.44 | 44.97 | 1,133,615 | -0.13(-0.29%) |
Jan 03, 2023 | 45.96 | 46.09 | 44.94 | 45.10 | 1,910,889 | -0.86(-1.87%) |
Dec 30, 2022 | 45.96 | 0 | +0.00(+0.00%) | |||
Dec 29, 2022 | 45.65 | 46.19 | 45.56 | 45.96 | 1,285,253 | +0.27(+0.59%) |
Dec 28, 2022 | 46.19 | 46.40 | 45.44 | 45.69 | 881,147 | -0.35(-0.76%) |
Dec 23, 2022 | 46.04 | 0 | +0.92(+2.04%) | |||
Dec 22, 2022 | 46.01 | 46.02 | 44.62 | 45.12 | 986,387 | -0.95(-2.06%) |
Dec 21, 2022 | 45.58 | 46.09 | 45.32 | 46.07 | 1,135,183 | +1.02(+2.26%) |
Dec 20, 2022 | 44.33 | 45.21 | 44.32 | 45.05 | 1,206,555 | +0.66(+1.49%) |
Dec 19, 2022 | 44.92 | 45.11 | 44.20 | 44.39 | 1,267,818 | -0.40(-0.89%) |
Dec 16, 2022 | 44.96 | 44.98 | 44.20 | 44.79 | 5,209,190 | -0.74(-1.63%) |
Dec 15, 2022 | 46.25 | 46.31 | 45.16 | 45.53 | 1,693,445 | -1.03(-2.21%) |
Dec 14, 2022 | 47.20 | 47.31 | 46.33 | 46.56 | 1,338,606 | -0.73(-1.54%) |
Dec 13, 2022 | 47.30 | 47.76 | 47.12 | 47.29 | 2,157,945 | +0.52(+1.11%) |
Dec 12, 2022 | 46.00 | 46.87 | 45.80 | 46.77 | 2,081,124 | +0.94(+2.05%) |
Dec 09, 2022 | 46.40 | 46.64 | 45.77 | 45.83 | 1,729,793 | -0.86(-1.84%) |
Dec 08, 2022 | 47.38 | 47.38 | 46.38 | 46.69 | 868,939 | -0.12(-0.26%) |
Dec 07, 2022 | 46.80 | 47.18 | 46.65 | 46.81 | 1,155,512 | -0.08(-0.17%) |
Dec 06, 2022 | 47.75 | 48.14 | 46.75 | 46.89 | 1,789,340 | -0.96(-2.01%) |
Dec 05, 2022 | 48.69 | 48.93 | 47.66 | 47.85 | 1,141,015 | -0.54(-1.12%) |
Dec 02, 2022 | 48.88 | 49.09 | 48.35 | 48.39 | 1,437,773 | -0.75(-1.53%) |
Dec 01, 2022 | 49.26 | 49.62 | 48.98 | 49.14 | 1,742,728 | +0.03(+0.06%) |
Nov 30, 2022 | 48.49 | 49.23 | 48.31 | 49.11 | 5,084,280 | +0.79(+1.63%) |
Nov 29, 2022 | 47.92 | 48.40 | 47.78 | 48.32 | 2,254,456 | +0.73(+1.53%) |
Nov 28, 2022 | 47.04 | 47.71 | 46.82 | 47.59 | 1,360,125 | +0.08(+0.17%) |
Nov 25, 2022 | 47.59 | 47.93 | 47.37 | 47.51 | 754,083 | +0.08(+0.17%) |
Nov 24, 2022 | 47.23 | 47.67 | 47.23 | 47.43 | 439,732 | +0.01(+0.02%) |
Nov 23, 2022 | 47.28 | 47.61 | 47.19 | 47.42 | 2,192,016 | -0.04(-0.08%) |
Nov 22, 2022 | 47.20 | 47.76 | 47.11 | 47.46 | 1,665,290 | +0.67(+1.43%) |
Nov 21, 2022 | 46.74 | 46.89 | 46.18 | 46.79 | 1,406,145 | -0.28(-0.59%) |
Nov 18, 2022 | 46.46 | 47.18 | 46.19 | 47.07 | 967,050 | +0.30(+0.64%) |
Nov 17, 2022 | 46.93 | 47.12 | 46.31 | 46.77 | 880,472 | -0.31(-0.66%) |
Nov 16, 2022 | 46.61 | 47.28 | 46.59 | 47.08 | 3,008,810 | +0.36(+0.77%) |
Nov 15, 2022 | 46.54 | 47.13 | 46.47 | 46.72 | 1,250,332 | +0.35(+0.75%) |
Nov 14, 2022 | 46.43 | 46.76 | 46.20 | 46.37 | 1,563,048 | -0.13(-0.28%) |
Nov 11, 2022 | 46.43 | 46.80 | 46.26 | 46.50 | 1,098,051 | +0.64(+1.40%) |
Nov 10, 2022 | 45.16 | 45.96 | 45.08 | 45.86 | 1,958,675 | +1.18(+2.64%) |
Nov 09, 2022 | 45.58 | 45.91 | 44.66 | 44.68 | 2,234,183 | -1.14(-2.49%) |
Nov 08, 2022 | 45.89 | 45.98 | 45.53 | 45.82 | 918,044 | -0.04(-0.09%) |
Nov 07, 2022 | 46.12 | 46.18 | 45.38 | 45.86 | 2,332,458 | -0.03(-0.07%) |
Nov 04, 2022 | 45.96 | 47.42 | 45.24 | 45.89 | 2,606,982 | +0.61(+1.35%) |
Nov 03, 2022 | 44.73 | 45.46 | 44.40 | 45.28 | 1,766,448 | +0.39(+0.87%) |
Nov 02, 2022 | 44.54 | 44.89 | 2,122,676 | +0.35(+0.79%) | ||
Nov 01, 2022 | 45.44 | 45.55 | 44.38 | 44.54 | 959,313 | -0.44(-0.98%) |
Oct 31, 2022 | 44.18 | 45.05 | 44.03 | 44.98 | 2,304,412 | +0.68(+1.53%) |
Oct 28, 2022 | 44.80 | 44.90 | 43.88 | 44.30 | 983,412 | -0.33(-0.74%) |
Oct 27, 2022 | 44.54 | 44.95 | 44.39 | 44.63 | 1,034,463 | +0.52(+1.18%) |
Oct 26, 2022 | 43.74 | 44.37 | 43.63 | 44.11 | 1,354,028 | +0.43(+0.98%) |
Oct 25, 2022 | 43.46 | 43.75 | 43.29 | 43.68 | 1,166,976 | +0.12(+0.28%) |
Oct 24, 2022 | 44.19 | 44.25 | 43.53 | 43.56 | 1,313,820 | -0.66(-1.49%) |
Oct 21, 2022 | 43.69 | 44.42 | 43.56 | 44.22 | 1,243,506 | +0.52(+1.19%) |
Oct 20, 2022 | 44.16 | 44.37 | 43.53 | 43.70 | 1,240,287 | -0.24(-0.55%) |
Oct 19, 2022 | 43.48 | 44.09 | 43.33 | 43.94 | 948,916 | +0.48(+1.10%) |
Oct 18, 2022 | 43.54 | 43.84 | 43.00 | 43.46 | 860,658 | +0.25(+0.58%) |
Oct 17, 2022 | 42.81 | 43.56 | 42.60 | 43.21 | 2,359,808 | +0.91(+2.15%) |
Oct 14, 2022 | 43.14 | 43.43 | 42.26 | 42.30 | 1,028,597 | -1.01(-2.33%) |
Oct 13, 2022 | 41.53 | 43.39 | 41.38 | 43.31 | 1,513,286 | +1.51(+3.61%) |
Oct 12, 2022 | 42.00 | 42.03 | 41.56 | 41.80 | 1,534,439 | -0.49(-1.16%) |
Oct 11, 2022 | 42.32 | 42.72 | 42.00 | 42.29 | 4,237,476 | -1.27(-2.92%) |
Oct 07, 2022 | 43.56 | 0 | +0.09(+0.21%) | |||
Oct 06, 2022 | 44.22 | 44.49 | 43.28 | 43.47 | 1,347,399 | -1.02(-2.29%) |
Oct 05, 2022 | 44.40 | 44.82 | 43.68 | 44.49 | 2,717,136 | +0.04(+0.09%) |
Oct 04, 2022 | 44.56 | 44.79 | 44.27 | 44.45 | 2,113,626 | +0.54(+1.23%) |
Oct 03, 2022 | 42.99 | 44.27 | 42.99 | 43.91 | 1,818,850 | +1.95(+4.65%) |
Sep 30, 2022 | 42.24 | 42.64 | 41.91 | 41.96 | 2,108,115 | -0.33(-0.78%) |
Sep 29, 2022 | 42.74 | 42.79 | 41.57 | 42.29 | 2,221,453 | -0.56(-1.31%) |
Sep 28, 2022 | 42.27 | 43.03 | 41.75 | 42.85 | 1,871,789 | +0.66(+1.56%) |
Sep 27, 2022 | 42.37 | 42.70 | 41.86 | 42.19 | 3,079,576 | +0.53(+1.27%) |
Sep 26, 2022 | 42.54 | 42.95 | 41.62 | 41.66 | 3,007,154 | -0.84(-1.98%) |
Sep 23, 2022 | 44.21 | 44.28 | 42.34 | 42.50 | 3,463,954 | -2.73(-6.04%) |
Sep 22, 2022 | 46.25 | 46.32 | 45.21 | 45.23 | 1,361,853 | -0.93(-2.01%) |
Sep 21, 2022 | 46.90 | 47.17 | 46.13 | 46.16 | 1,614,644 | -0.28(-0.60%) |
Sep 20, 2022 | 46.47 | 46.80 | 46.05 | 46.44 | 962,017 | -0.17(-0.36%) |
Sep 19, 2022 | 45.42 | 46.78 | 45.41 | 46.61 | 947,669 | +0.33(+0.71%) |
Sep 16, 2022 | 46.90 | 46.96 | 45.82 | 46.28 | 3,778,540 | -0.96(-2.03%) |
Sep 15, 2022 | 47.33 | 47.42 | 46.87 | 47.24 | 1,029,724 | -0.33(-0.69%) |
Sep 14, 2022 | 47.16 | 48.23 | 47.08 | 47.57 | 2,979,809 | +0.61(+1.30%) |
Sep 13, 2022 | 47.15 | 47.55 | 46.80 | 46.96 | 1,215,266 | -0.61(-1.28%) |
Sep 12, 2022 | 47.23 | 47.77 | 47.09 | 47.57 | 2,705,464 | +0.79(+1.69%) |
Sep 09, 2022 | 46.59 | 46.97 | 46.27 | 46.78 | 1,453,986 | +1.28(+2.81%) |
Sep 08, 2022 | 45.47 | 45.63 | 45.03 | 45.50 | 1,925,627 | +0.12(+0.26%) |
Sep 07, 2022 | 45.12 | 45.50 | 44.78 | 45.38 | 1,673,387 | -0.14(-0.31%) |
Sep 06, 2022 | 46.69 | 47.08 | 45.50 | 45.52 | 2,181,705 | -0.99(-2.13%) |
Sep 02, 2022 | 46.51 | 0 | +0.17(+0.37%) | |||
Sep 01, 2022 | 46.00 | 46.59 | 45.36 | 46.34 | 1,427,751 | -0.04(-0.09%) |
Aug 31, 2022 | 46.63 | 46.75 | 46.01 | 46.38 | 2,431,522 | -0.78(-1.65%) |
Aug 30, 2022 | 48.21 | 48.23 | 46.93 | 47.16 | 2,035,532 | -1.39(-2.86%) |
Aug 29, 2022 | 48.02 | 48.86 | 47.98 | 48.55 | 1,713,821 | +0.27(+0.56%) |
Aug 26, 2022 | 49.13 | 49.19 | 48.20 | 48.28 | 1,178,274 | -0.81(-1.65%) |
Aug 25, 2022 | 49.39 | 49.39 | 48.88 | 49.09 | 1,371,560 | -0.12(-0.24%) |
Aug 24, 2022 | 48.74 | 49.34 | 48.74 | 49.21 | 1,073,994 | +0.27(+0.55%) |
Aug 23, 2022 | 48.69 | 49.12 | 48.46 | 48.94 | 1,268,693 | +0.63(+1.30%) |
Aug 22, 2022 | 48.30 | 48.58 | 48.02 | 48.31 | 1,000,589 | -0.30(-0.62%) |
Aug 19, 2022 | 48.59 | 48.81 | 48.33 | 48.61 | 680,055 | -0.10(-0.21%) |
Aug 18, 2022 | 48.39 | 49.20 | 48.39 | 48.71 | 1,211,136 | +0.65(+1.35%) |
Aug 17, 2022 | 47.88 | 48.22 | 47.65 | 48.06 | 912,394 | +0.16(+0.33%) |
Aug 16, 2022 | 47.95 | 48.44 | 47.76 | 47.90 | 1,339,891 | +0.02(+0.04%) |
Aug 15, 2022 | 47.50 | 47.95 | 46.93 | 47.88 | 935,391 | -0.11(-0.23%) |
Aug 12, 2022 | 47.98 | 48.22 | 47.61 | 47.99 | 980,430 | +0.01(+0.02%) |
Aug 11, 2022 | 48.05 | 48.56 | 47.86 | 47.98 | 2,084,748 | +0.59(+1.24%) |
Aug 10, 2022 | 46.90 | 47.55 | 46.65 | 47.39 | 2,560,085 | +0.54(+1.15%) |
Aug 09, 2022 | 46.62 | 47.16 | 46.50 | 46.85 | 1,296,888 | +0.45(+0.97%) |
Aug 08, 2022 | 45.85 | 46.80 | 45.80 | 46.40 | 1,705,036 | +0.60(+1.31%) |
Aug 05, 2022 | 46.48 | 46.60 | 45.48 | 45.80 | 2,842,942 | -1.07(-2.28%) |
Aug 04, 2022 | 47.98 | 47.98 | 46.76 | 46.87 | 2,562,640 | -0.96(-2.01%) |
Aug 03, 2022 | 48.42 | 48.50 | 47.26 | 47.83 | 939,292 | -0.34(-0.71%) |
Aug 02, 2022 | 48.20 | 48.63 | 48.14 | 48.17 | 1,330,511 | -0.72(-1.47%) |
Jul 29, 2022 | 48.89 | 0 | +1.35(+2.84%) | |||
Jul 28, 2022 | 47.90 | 47.90 | 47.05 | 47.54 | 1,434,670 | -0.04(-0.08%) |
Jul 27, 2022 | 47.54 | 47.86 | 47.26 | 47.58 | 2,376,119 | +0.09(+0.19%) |
Jul 26, 2022 | 47.92 | 48.21 | 47.30 | 47.49 | 1,124,645 | -0.05(-0.11%) |
Jul 25, 2022 | 46.50 | 47.65 | 46.50 | 47.54 | 1,254,369 | +1.23(+2.66%) |
Jul 22, 2022 | 46.65 | 47.01 | 46.25 | 46.31 | 1,577,507 | -0.63(-1.34%) |
Jul 21, 2022 | 46.34 | 46.97 | 46.14 | 46.94 | 1,141,764 | -0.09(-0.19%) |
Jul 20, 2022 | 46.92 | 47.07 | 46.34 | 47.03 | 1,012,376 | +0.01(+0.02%) |
Jul 19, 2022 | 46.76 | 47.44 | 46.64 | 47.02 | 1,791,657 | +0.30(+0.64%) |
Jul 18, 2022 | 46.02 | 47.04 | 45.91 | 46.72 | 2,272,302 | +1.21(+2.66%) |
Jul 15, 2022 | 45.91 | 46.22 | 45.41 | 45.51 | 1,586,717 | +0.07(+0.15%) |
Jul 14, 2022 | 45.21 | 45.63 | 44.42 | 45.44 | 2,661,421 | -0.31(-0.68%) |
Jul 13, 2022 | 45.34 | 46.36 | 45.28 | 45.75 | 2,146,359 | -0.05(-0.11%) |
Jul 12, 2022 | 45.41 | 45.82 | 45.04 | 45.80 | 1,461,973 | -0.25(-0.54%) |
Jul 11, 2022 | 46.00 | 46.29 | 45.28 | 46.05 | 1,133,854 | -0.20(-0.43%) |
Jul 08, 2022 | 46.19 | 46.51 | 45.66 | 46.25 | 1,265,073 | +0.36(+0.78%) |
Jul 07, 2022 | 44.75 | 46.21 | 44.73 | 45.89 | 1,942,331 | +1.83(+4.15%) |
Jul 06, 2022 | 44.57 | 44.96 | 43.17 | 44.06 | 1,665,205 | -0.68(-1.52%) |
Jul 05, 2022 | 45.45 | 45.60 | 43.57 | 44.74 | 3,545,047 | -1.01(-2.21%) |
Jul 04, 2022 | 45.51 | 47.00 | 45.50 | 45.75 | 1,271,836 | +0.25(+0.55%) |
Jun 30, 2022 | 45.50 | 0 | -0.24(-0.52%) | |||
Jun 29, 2022 | 46.50 | 46.75 | 45.65 | 45.74 | 1,125,827 | -0.46(-1.00%) |
Jun 28, 2022 | 46.08 | 46.90 | 46.00 | 46.20 | 2,043,799 | +0.84(+1.85%) |
Jun 27, 2022 | 44.67 | 45.71 | 44.58 | 45.36 | 3,152,176 | +1.08(+2.44%) |
Jun 24, 2022 | 43.64 | 44.55 | 43.43 | 44.28 | 1,822,644 | +1.12(+2.59%) |
Jun 23, 2022 | 44.88 | 45.02 | 42.71 | 43.16 | 2,185,162 | -1.81(-4.02%) |
Jun 22, 2022 | 45.00 | 45.52 | 44.64 | 44.97 | 3,123,415 | -1.15(-2.49%) |
Jun 21, 2022 | 45.71 | 46.76 | 45.65 | 46.12 | 2,841,144 | +0.69(+1.52%) |
Jun 20, 2022 | 45.10 | 45.51 | 44.85 | 45.43 | 935,586 | +0.06(+0.13%) |
Jun 17, 2022 | 46.73 | 47.05 | 44.56 | 45.37 | 5,493,183 | -1.41(-3.01%) |
Jun 16, 2022 | 47.65 | 47.86 | 46.41 | 46.78 | 2,282,785 | -1.89(-3.88%) |
Jun 15, 2022 | 49.74 | 49.85 | 47.93 | 48.67 | 3,000,778 | -1.15(-2.31%) |
Jun 14, 2022 | 50.74 | 50.90 | 49.38 | 49.82 | 2,801,200 | -0.46(-0.91%) |
Jun 13, 2022 | 50.59 | 50.81 | 49.56 | 50.28 | 2,376,109 | -1.29(-2.50%) |
Jun 10, 2022 | 52.10 | 52.28 | 51.14 | 51.57 | 2,840,411 | -0.84(-1.60%) |
Jun 09, 2022 | 52.68 | 52.95 | 52.38 | 52.41 | 2,044,931 | -0.52(-0.98%) |
Jun 08, 2022 | 53.06 | 53.58 | 52.48 | 52.93 | 1,835,912 | -0.14(-0.26%) |
Jun 07, 2022 | 52.00 | 53.13 | 52.00 | 53.07 | 1,922,549 | +0.94(+1.80%) |
Jun 06, 2022 | 52.25 | 52.28 | 51.83 | 52.13 | 2,224,260 | -0.10(-0.19%) |
Jun 03, 2022 | 52.39 | 52.64 | 52.07 | 52.23 | 1,412,313 | -0.19(-0.36%) |
Jun 02, 2022 | 51.55 | 52.62 | 51.52 | 52.42 | 2,312,014 | +0.65(+1.26%) |
Jun 01, 2022 | 51.20 | 52.00 | 51.00 | 51.77 | 1,997,903 | +0.77(+1.51%) |
May 31, 2022 | 51.14 | 51.50 | 50.53 | 51.00 | 7,092,805 | +0.03(+0.06%) |
May 30, 2022 | 51.32 | 51.40 | 50.91 | 50.97 | 2,370,258 | -0.30(-0.59%) |
May 27, 2022 | 50.70 | 51.42 | 50.56 | 51.27 | 2,317,623 | +0.45(+0.89%) |
May 26, 2022 | 50.75 | 51.07 | 50.44 | 50.82 | 2,329,250 | +0.09(+0.18%) |
May 25, 2022 | 50.77 | 51.20 | 50.52 | 50.73 | 1,824,884 | +0.31(+0.61%) |
May 24, 2022 | 50.50 | 50.63 | 49.57 | 50.42 | 4,629,005 | +0.01(+0.02%) |
May 20, 2022 | 50.41 | 0 | +0.06(+0.12%) | |||
May 19, 2022 | 49.81 | 50.51 | 49.53 | 50.35 | 3,042,255 | -0.22(-0.44%) |
May 18, 2022 | 50.94 | 51.07 | 50.26 | 50.57 | 1,878,365 | -0.12(-0.24%) |
May 17, 2022 | 50.39 | 50.88 | 50.15 | 50.69 | 4,011,107 | +0.63(+1.26%) |
May 16, 2022 | 49.53 | 50.40 | 49.41 | 50.06 | 3,683,011 | +0.74(+1.50%) |
May 13, 2022 | 49.02 | 49.76 | 48.97 | 49.32 | 3,329,060 | +0.82(+1.69%) |
May 12, 2022 | 48.35 | 48.53 | 47.90 | 48.50 | 1,830,891 | -0.26(-0.53%) |
May 11, 2022 | 48.67 | 49.41 | 48.45 | 48.76 | 5,575,306 | +0.27(+0.56%) |
May 10, 2022 | 49.43 | 49.55 | 47.72 | 48.49 | 3,992,832 | -0.69(-1.40%) |
May 09, 2022 | 50.25 | 50.59 | 48.99 | 49.18 | 4,526,011 | -1.59(-3.13%) |
May 06, 2022 | 49.62 | 50.79 | 49.00 | 50.77 | 3,064,693 | +1.75(+3.57%) |
May 05, 2022 | 50.14 | 50.28 | 48.69 | 49.02 | 1,490,894 | -0.76(-1.53%) |
May 04, 2022 | 49.49 | 50.10 | 49.15 | 49.78 | 3,799,749 | +0.96(+1.97%) |
May 03, 2022 | 48.28 | 49.27 | 48.21 | 48.82 | 2,902,782 | +0.42(+0.87%) |