Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 49.64 | 50.76 | 48.91 | 50.04 | 190,266 | +0.38(+0.77%) |
Apr 27, 2023 | 48.52 | 49.68 | 48.52 | 49.66 | 130,434 | +1.26(+2.60%) |
Apr 26, 2023 | 49.07 | 49.16 | 48.01 | 48.40 | 169,489 | -0.89(-1.81%) |
Apr 25, 2023 | 49.16 | 49.52 | 48.92 | 49.29 | 185,830 | -0.37(-0.75%) |
Apr 24, 2023 | 49.35 | 49.76 | 49.03 | 49.66 | 250,526 | +0.38(+0.77%) |
Apr 21, 2023 | 49.28 | 49.63 | 48.95 | 49.28 | 135,968 | +0.02(+0.04%) |
Apr 20, 2023 | 48.39 | 49.33 | 48.12 | 49.26 | 269,184 | +0.68(+1.40%) |
Apr 19, 2023 | 48.10 | 48.92 | 48.10 | 48.58 | 226,971 | +0.15(+0.31%) |
Apr 18, 2023 | 48.70 | 49.03 | 48.23 | 48.43 | 166,130 | -0.17(-0.35%) |
Apr 17, 2023 | 48.07 | 49.19 | 48.07 | 48.60 | 464,951 | +1.02(+2.14%) |
Apr 14, 2023 | 48.18 | 49.34 | 47.36 | 47.58 | 180,495 | -0.44(-0.92%) |
Apr 13, 2023 | 47.97 | 48.15 | 47.23 | 48.02 | 159,068 | +0.10(+0.21%) |
Apr 12, 2023 | 47.93 | 48.52 | 47.80 | 47.92 | 350,297 | +0.42(+0.88%) |
Apr 11, 2023 | 47.76 | 48.00 | 47.17 | 47.50 | 154,394 | +0.21(+0.44%) |
Apr 10, 2023 | 46.52 | 47.80 | 46.32 | 47.29 | 155,561 | +0.86(+1.85%) |
Apr 06, 2023 | 46.33 | 46.55 | 45.77 | 46.43 | 107,349 | +0.02(+0.04%) |
Apr 05, 2023 | 46.17 | 46.57 | 45.73 | 46.41 | 125,687 | -0.11(-0.24%) |
Apr 04, 2023 | 48.89 | 48.89 | 46.33 | 46.52 | 134,944 | -2.17(-4.46%) |
Apr 03, 2023 | 48.60 | 49.24 | 47.69 | 48.69 | 237,291 | +0.19(+0.39%) |
Mar 31, 2023 | 48.04 | 48.65 | 47.93 | 48.50 | 626,988 | +0.93(+1.96%) |
Mar 30, 2023 | 48.52 | 48.66 | 47.48 | 47.57 | 93,208 | -0.52(-1.08%) |
Mar 29, 2023 | 48.03 | 48.75 | 47.62 | 48.09 | 100,131 | +0.37(+0.78%) |
Mar 28, 2023 | 47.32 | 48.16 | 47.22 | 47.72 | 124,479 | +0.40(+0.85%) |
Mar 27, 2023 | 47.19 | 48.48 | 46.41 | 47.32 | 100,290 | +0.89(+1.92%) |
Mar 24, 2023 | 45.36 | 46.54 | 44.98 | 46.43 | 124,758 | +0.46(+1.00%) |
Mar 23, 2023 | 47.07 | 47.50 | 45.58 | 45.97 | 103,339 | -0.80(-1.71%) |
Mar 22, 2023 | 47.91 | 48.26 | 46.67 | 46.77 | 133,287 | -1.14(-2.38%) |
Mar 21, 2023 | 47.84 | 48.98 | 47.71 | 47.91 | 140,771 | +1.04(+2.22%) |
Mar 20, 2023 | 47.19 | 48.17 | 46.86 | 46.87 | 128,826 | +0.40(+0.86%) |
Mar 17, 2023 | 47.84 | 47.84 | 46.25 | 46.47 | 553,561 | -2.03(-4.19%) |
Mar 16, 2023 | 46.76 | 48.92 | 46.36 | 48.50 | 145,241 | +1.12(+2.36%) |
Mar 15, 2023 | 47.05 | 48.80 | 46.14 | 47.38 | 177,937 | -1.08(-2.23%) |
Mar 14, 2023 | 49.10 | 49.68 | 47.80 | 48.46 | 166,641 | +1.12(+2.37%) |
Mar 13, 2023 | 49.13 | 49.13 | 47.00 | 47.34 | 127,595 | -2.10(-4.25%) |
Mar 10, 2023 | 50.83 | 50.83 | 48.85 | 49.44 | 182,592 | -1.46(-2.87%) |
Mar 09, 2023 | 52.54 | 52.63 | 50.90 | 50.90 | 155,740 | -1.64(-3.12%) |
Mar 08, 2023 | 52.13 | 52.58 | 51.50 | 52.54 | 159,578 | +0.66(+1.27%) |
Mar 07, 2023 | 52.35 | 52.41 | 51.22 | 51.88 | 162,659 | -0.44(-0.84%) |
Mar 06, 2023 | 54.23 | 54.23 | 50.83 | 52.32 | 300,971 | -1.68(-3.11%) |
Mar 03, 2023 | 53.61 | 54.30 | 52.97 | 54.00 | 170,951 | +0.52(+0.97%) |
Mar 02, 2023 | 53.10 | 54.01 | 52.52 | 53.48 | 133,685 | +0.04(+0.07%) |
Mar 01, 2023 | 53.52 | 54.35 | 53.43 | 53.44 | 165,625 | +0.03(+0.06%) |
Feb 28, 2023 | 53.07 | 54.00 | 53.07 | 53.41 | 285,517 | +0.14(+0.26%) |
Feb 27, 2023 | 53.15 | 54.00 | 52.85 | 53.27 | 218,380 | +0.81(+1.54%) |
Feb 24, 2023 | 51.56 | 52.66 | 51.38 | 52.46 | 157,604 | +0.08(+0.15%) |
Feb 23, 2023 | 52.71 | 53.30 | 51.23 | 52.38 | 249,451 | -0.62(-1.17%) |
Feb 22, 2023 | 48.61 | 53.40 | 47.17 | 53.00 | 405,531 | +0.21(+0.40%) |
Feb 21, 2023 | 54.72 | 55.10 | 51.33 | 52.79 | 140,065 | -2.73(-4.92%) |
Feb 17, 2023 | 56.06 | 56.15 | 54.88 | 55.52 | 217,006 | -0.36(-0.64%) |
Feb 16, 2023 | 55.56 | 56.28 | 55.40 | 55.88 | 174,760 | -0.72(-1.27%) |
Feb 15, 2023 | 55.80 | 57.02 | 55.59 | 56.60 | 160,936 | +0.49(+0.87%) |
Feb 14, 2023 | 56.53 | 57.02 | 54.79 | 56.11 | 450,102 | -0.89(-1.56%) |
Feb 13, 2023 | 55.55 | 57.03 | 54.82 | 57.00 | 79,435 | +1.35(+2.43%) |
Feb 10, 2023 | 55.73 | 56.12 | 55.30 | 55.65 | 90,515 | -0.27(-0.48%) |
Feb 09, 2023 | 56.06 | 57.00 | 55.52 | 55.92 | 176,372 | +0.13(+0.23%) |
Feb 08, 2023 | 56.42 | 56.54 | 54.95 | 55.79 | 65,292 | -0.83(-1.47%) |
Feb 07, 2023 | 56.11 | 56.80 | 55.44 | 56.62 | 101,917 | +0.39(+0.69%) |
Feb 06, 2023 | 56.33 | 56.91 | 55.47 | 56.23 | 82,304 | -0.68(-1.19%) |
Feb 03, 2023 | 56.34 | 57.38 | 56.22 | 56.91 | 140,160 | -0.40(-0.70%) |
Feb 02, 2023 | 54.95 | 57.53 | 54.73 | 57.31 | 196,384 | +2.83(+5.19%) |
Feb 01, 2023 | 53.59 | 55.02 | 52.97 | 54.48 | 155,055 | +0.91(+1.70%) |
Jan 31, 2023 | 51.36 | 54.12 | 51.36 | 53.57 | 204,673 | +2.28(+4.45%) |
Jan 30, 2023 | 51.47 | 52.06 | 51.21 | 51.29 | 52,900 | -0.63(-1.21%) |
Jan 27, 2023 | 51.42 | 52.05 | 51.40 | 51.92 | 55,447 | +0.28(+0.54%) |
Jan 26, 2023 | 51.25 | 51.71 | 50.49 | 51.64 | 78,765 | +0.71(+1.39%) |
Jan 25, 2023 | 50.47 | 50.96 | 50.00 | 50.93 | 95,508 | +0.13(+0.26%) |
Jan 24, 2023 | 50.11 | 51.20 | 49.65 | 50.80 | 60,491 | +0.58(+1.15%) |
Jan 23, 2023 | 49.20 | 50.22 | 48.92 | 50.22 | 71,100 | +1.02(+2.07%) |
Jan 20, 2023 | 49.21 | 49.23 | 48.16 | 49.20 | 98,050 | +0.52(+1.07%) |
Jan 19, 2023 | 49.50 | 49.93 | 48.22 | 48.68 | 73,885 | -1.34(-2.68%) |
Jan 18, 2023 | 50.27 | 51.80 | 49.97 | 50.02 | 84,600 | +0.14(+0.28%) |
Jan 17, 2023 | 51.37 | 52.22 | 49.87 | 49.88 | 95,506 | -1.60(-3.11%) |
Jan 13, 2023 | 50.73 | 51.75 | 50.34 | 51.48 | 92,318 | +0.32(+0.63%) |
Jan 12, 2023 | 50.25 | 51.63 | 49.97 | 51.16 | 133,550 | +1.14(+2.28%) |
Jan 11, 2023 | 48.87 | 50.16 | 48.87 | 50.02 | 103,001 | +1.54(+3.18%) |
Jan 10, 2023 | 47.87 | 48.58 | 47.34 | 48.48 | 92,168 | +0.50(+1.04%) |
Jan 09, 2023 | 47.83 | 48.48 | 47.41 | 47.98 | 90,977 | +0.63(+1.33%) |
Jan 06, 2023 | 47.24 | 48.06 | 47.03 | 47.35 | 113,661 | +0.72(+1.54%) |
Jan 05, 2023 | 46.07 | 46.79 | 45.10 | 46.63 | 134,435 | +0.22(+0.47%) |
Jan 04, 2023 | 46.49 | 47.19 | 46.22 | 46.41 | 133,194 | +0.42(+0.91%) |
Jan 03, 2023 | 46.53 | 46.99 | 45.62 | 45.99 | 101,131 | +0.11(+0.24%) |
Dec 30, 2022 | 46.35 | 46.35 | 45.63 | 45.88 | 85,502 | -0.40(-0.86%) |
Dec 29, 2022 | 45.78 | 46.79 | 45.37 | 46.28 | 89,435 | +1.05(+2.32%) |
Dec 28, 2022 | 46.07 | 46.48 | 45.01 | 45.23 | 105,532 | -0.71(-1.55%) |
Dec 27, 2022 | 46.14 | 46.30 | 45.38 | 45.94 | 96,490 | +0.20(+0.44%) |
Dec 23, 2022 | 46.10 | 46.40 | 45.58 | 45.74 | 60,347 | -0.25(-0.54%) |
Dec 22, 2022 | 45.83 | 46.33 | 44.69 | 45.99 | 123,996 | -0.24(-0.52%) |
Dec 21, 2022 | 46.33 | 46.96 | 45.66 | 46.23 | 97,851 | +0.31(+0.68%) |
Dec 20, 2022 | 45.09 | 46.16 | 44.70 | 45.92 | 111,954 | +0.91(+2.02%) |
Dec 19, 2022 | 46.07 | 46.63 | 44.94 | 45.01 | 186,724 | -1.15(-2.49%) |
Dec 16, 2022 | 45.42 | 46.17 | 45.04 | 46.16 | 971,147 | -0.06(-0.13%) |
Dec 15, 2022 | 46.59 | 47.88 | 45.80 | 46.22 | 138,501 | -1.02(-2.16%) |
Dec 14, 2022 | 48.14 | 48.45 | 46.78 | 47.24 | 139,847 | -0.97(-2.01%) |
Dec 13, 2022 | 49.51 | 50.34 | 46.55 | 48.21 | 150,674 | +0.34(+0.71%) |
Dec 12, 2022 | 47.60 | 48.56 | 46.83 | 47.87 | 181,609 | +0.32(+0.67%) |
Dec 09, 2022 | 48.34 | 48.99 | 47.49 | 47.55 | 111,579 | -1.13(-2.32%) |
Dec 08, 2022 | 48.48 | 49.06 | 48.12 | 48.68 | 108,265 | +0.37(+0.77%) |
Dec 07, 2022 | 48.59 | 49.00 | 48.08 | 48.31 | 109,641 | -0.39(-0.80%) |
Dec 06, 2022 | 49.13 | 49.87 | 48.07 | 48.70 | 115,534 | -1.10(-2.21%) |
Dec 05, 2022 | 50.30 | 50.39 | 48.65 | 49.80 | 144,165 | -1.19(-2.33%) |
Dec 02, 2022 | 49.45 | 51.07 | 48.89 | 50.99 | 112,406 | +0.83(+1.65%) |
Dec 01, 2022 | 50.78 | 51.14 | 49.42 | 50.16 | 144,347 | -0.45(-0.89%) |
Nov 30, 2022 | 49.50 | 50.72 | 48.75 | 50.61 | 212,848 | +1.00(+2.02%) |
Nov 29, 2022 | 49.06 | 50.17 | 49.04 | 49.61 | 86,922 | +0.43(+0.87%) |
Nov 28, 2022 | 50.19 | 50.57 | 48.85 | 49.18 | 117,562 | -1.37(-2.71%) |
Nov 25, 2022 | 50.14 | 51.11 | 50.14 | 50.55 | 39,998 | +0.06(+0.12%) |
Nov 23, 2022 | 51.11 | 51.56 | 50.30 | 50.49 | 82,360 | -0.86(-1.67%) |
Nov 22, 2022 | 51.25 | 51.85 | 50.12 | 51.35 | 106,308 | +0.10(+0.20%) |
Nov 21, 2022 | 50.79 | 52.13 | 50.62 | 51.25 | 114,720 | +0.34(+0.67%) |
Nov 18, 2022 | 51.57 | 51.70 | 50.38 | 50.91 | 109,322 | +0.26(+0.51%) |
Nov 17, 2022 | 50.16 | 50.69 | 49.11 | 50.65 | 95,097 | -0.49(-0.96%) |
Nov 16, 2022 | 50.98 | 51.34 | 50.20 | 51.14 | 94,521 | -0.19(-0.37%) |
Nov 15, 2022 | 51.42 | 52.25 | 51.17 | 51.33 | 104,234 | +0.69(+1.36%) |
Nov 14, 2022 | 52.15 | 52.63 | 50.51 | 50.64 | 123,172 | -1.90(-3.62%) |
Nov 11, 2022 | 51.38 | 53.10 | 51.30 | 52.54 | 193,279 | +0.91(+1.76%) |
Nov 10, 2022 | 49.83 | 52.12 | 49.30 | 51.63 | 209,794 | +3.55(+7.38%) |
Nov 09, 2022 | 48.17 | 48.93 | 47.52 | 48.08 | 135,539 | -0.47(-0.97%) |
Nov 08, 2022 | 49.56 | 50.18 | 48.10 | 48.55 | 165,585 | -1.07(-2.16%) |
Nov 07, 2022 | 49.72 | 50.13 | 48.62 | 49.62 | 215,500 | +0.70(+1.43%) |
Nov 04, 2022 | 50.88 | 51.04 | 47.91 | 48.92 | 193,709 | -1.45(-2.88%) |
Nov 03, 2022 | 50.49 | 51.84 | 47.63 | 50.37 | 224,911 | +1.34(+2.73%) |
Nov 02, 2022 | 50.89 | 51.39 | 49.03 | 49.03 | 209,599 | -2.17(-4.24%) |
Nov 01, 2022 | 51.51 | 51.54 | 50.33 | 51.20 | 179,444 | +0.12(+0.23%) |
Oct 31, 2022 | 50.71 | 51.36 | 50.45 | 51.08 | 148,496 | -0.33(-0.64%) |
Oct 28, 2022 | 49.35 | 51.56 | 48.92 | 51.41 | 267,400 | +2.52(+5.15%) |
Oct 27, 2022 | 49.77 | 50.19 | 48.65 | 48.89 | 184,921 | -0.49(-0.99%) |
Oct 26, 2022 | 48.95 | 50.52 | 48.54 | 49.38 | 217,190 | +0.74(+1.52%) |
Oct 25, 2022 | 47.28 | 48.93 | 46.61 | 48.64 | 146,713 | +1.28(+2.70%) |
Oct 24, 2022 | 46.70 | 47.45 | 45.53 | 47.36 | 126,162 | +1.00(+2.16%) |
Oct 21, 2022 | 44.90 | 46.54 | 44.53 | 46.36 | 209,240 | +1.77(+3.97%) |
Oct 20, 2022 | 45.52 | 46.02 | 44.28 | 44.59 | 179,080 | -0.97(-2.13%) |
Oct 19, 2022 | 45.85 | 46.20 | 44.89 | 45.56 | 150,167 | -0.85(-1.83%) |
Oct 18, 2022 | 46.18 | 47.00 | 45.69 | 46.41 | 191,063 | +1.23(+2.72%) |
Oct 17, 2022 | 45.20 | 46.09 | 44.72 | 45.18 | 186,605 | +0.93(+2.10%) |
Oct 14, 2022 | 46.72 | 46.72 | 44.24 | 44.25 | 182,601 | -2.19(-4.72%) |
Oct 13, 2022 | 44.81 | 46.52 | 44.24 | 46.44 | 208,213 | +0.89(+1.95%) |
Oct 12, 2022 | 46.69 | 46.69 | 45.49 | 45.55 | 171,031 | -0.99(-2.13%) |
Oct 11, 2022 | 45.56 | 46.92 | 45.34 | 46.54 | 275,209 | +0.62(+1.35%) |
Oct 10, 2022 | 44.34 | 46.10 | 44.34 | 45.92 | 158,676 | +1.79(+4.06%) |
Oct 07, 2022 | 45.00 | 45.00 | 44.00 | 44.13 | 268,140 | -1.18(-2.60%) |
Oct 06, 2022 | 43.98 | 45.42 | 43.98 | 45.31 | 195,142 | +1.02(+2.30%) |
Oct 05, 2022 | 44.57 | 44.98 | 43.97 | 44.29 | 236,730 | -0.74(-1.64%) |
Oct 04, 2022 | 42.10 | 45.10 | 41.92 | 45.03 | 243,233 | +3.74(+9.06%) |
Oct 03, 2022 | 41.45 | 42.54 | 41.16 | 41.29 | 246,901 | +0.36(+0.88%) |
Sep 30, 2022 | 39.99 | 41.84 | 39.62 | 40.93 | 386,433 | +1.32(+3.33%) |
Sep 29, 2022 | 38.94 | 40.09 | 38.17 | 39.61 | 293,808 | +0.01(+0.03%) |
Sep 28, 2022 | 37.51 | 39.94 | 37.03 | 39.60 | 205,554 | +2.47(+6.65%) |
Sep 27, 2022 | 37.88 | 38.10 | 36.58 | 37.13 | 142,801 | -0.61(-1.62%) |
Sep 26, 2022 | 37.94 | 39.16 | 37.59 | 37.74 | 114,090 | -0.44(-1.15%) |
Sep 23, 2022 | 39.54 | 40.22 | 37.71 | 38.18 | 162,961 | -2.01(-5.00%) |
Sep 22, 2022 | 41.36 | 41.63 | 39.98 | 40.19 | 198,568 | -1.05(-2.55%) |
Sep 21, 2022 | 41.56 | 42.30 | 40.99 | 41.24 | 143,730 | -0.09(-0.22%) |
Sep 20, 2022 | 41.33 | 41.58 | 40.57 | 41.33 | 125,752 | -0.52(-1.24%) |
Sep 19, 2022 | 41.25 | 41.90 | 41.11 | 41.85 | 195,251 | +0.39(+0.94%) |
Sep 16, 2022 | 40.25 | 41.50 | 39.54 | 41.46 | 686,335 | +0.75(+1.84%) |
Sep 15, 2022 | 40.11 | 41.02 | 40.05 | 40.71 | 161,374 | +0.26(+0.64%) |
Sep 14, 2022 | 40.66 | 40.96 | 39.92 | 40.45 | 221,144 | -0.23(-0.57%) |
Sep 13, 2022 | 41.13 | 41.19 | 40.05 | 40.68 | 242,561 | -1.68(-3.97%) |
Sep 12, 2022 | 42.19 | 42.95 | 41.84 | 42.36 | 128,448 | +0.42(+1.00%) |
Sep 09, 2022 | 40.77 | 41.97 | 40.62 | 41.94 | 128,224 | +1.39(+3.43%) |
Sep 08, 2022 | 39.82 | 40.61 | 39.30 | 40.55 | 104,982 | -0.03(-0.07%) |
Sep 07, 2022 | 39.74 | 41.23 | 39.23 | 40.58 | 156,331 | +0.91(+2.29%) |
Sep 06, 2022 | 40.98 | 41.27 | 39.20 | 39.67 | 200,343 | -0.34(-0.85%) |
Sep 02, 2022 | 40.53 | 40.73 | 39.59 | 40.01 | 134,278 | +0.02(+0.05%) |
Sep 01, 2022 | 41.40 | 41.72 | 39.49 | 39.99 | 270,655 | -1.86(-4.44%) |
Aug 31, 2022 | 43.44 | 44.38 | 41.67 | 41.85 | 220,639 | -1.50(-3.46%) |
Aug 30, 2022 | 42.87 | 43.42 | 42.20 | 43.35 | 161,399 | +0.45(+1.05%) |
Aug 29, 2022 | 42.65 | 43.17 | 42.16 | 42.90 | 118,115 | -0.11(-0.26%) |
Aug 26, 2022 | 44.99 | 44.99 | 42.68 | 43.01 | 126,560 | -1.87(-4.17%) |
Aug 25, 2022 | 45.14 | 45.60 | 44.51 | 44.88 | 102,076 | -0.19(-0.42%) |
Aug 24, 2022 | 44.53 | 45.39 | 44.42 | 45.07 | 97,512 | +0.41(+0.92%) |
Aug 23, 2022 | 44.98 | 45.26 | 44.09 | 44.66 | 227,803 | +0.10(+0.22%) |
Aug 22, 2022 | 45.59 | 45.80 | 44.35 | 44.56 | 127,211 | -1.35(-2.94%) |
Aug 19, 2022 | 48.40 | 48.40 | 45.48 | 45.91 | 247,410 | -2.93(-6.00%) |
Aug 18, 2022 | 48.59 | 48.89 | 48.03 | 48.84 | 104,880 | +0.21(+0.43%) |
Aug 17, 2022 | 48.90 | 49.06 | 48.45 | 48.63 | 144,602 | -0.23(-0.47%) |
Aug 16, 2022 | 47.89 | 49.11 | 46.97 | 48.86 | 136,549 | +0.64(+1.33%) |
Aug 15, 2022 | 48.20 | 48.41 | 45.15 | 48.22 | 156,983 | -0.59(-1.21%) |
Aug 12, 2022 | 47.23 | 48.84 | 46.10 | 48.81 | 174,908 | +2.11(+4.52%) |
Aug 11, 2022 | 45.62 | 47.76 | 45.62 | 46.70 | 163,863 | +1.60(+3.55%) |
Aug 10, 2022 | 44.33 | 45.67 | 43.52 | 45.10 | 158,009 | +1.71(+3.94%) |
Aug 09, 2022 | 44.72 | 44.72 | 42.93 | 43.39 | 163,809 | -1.22(-2.73%) |
Aug 08, 2022 | 44.44 | 45.86 | 44.21 | 44.61 | 127,573 | +0.46(+1.04%) |
Aug 05, 2022 | 44.00 | 44.33 | 43.34 | 44.15 | 139,955 | +0.11(+0.25%) |
Aug 04, 2022 | 44.27 | 45.40 | 43.97 | 44.04 | 111,966 | -0.43(-0.97%) |
Aug 03, 2022 | 46.55 | 46.55 | 42.77 | 44.47 | 183,436 | -1.34(-2.93%) |
Aug 02, 2022 | 46.54 | 46.92 | 45.76 | 45.81 | 186,673 | -1.09(-2.32%) |
Aug 01, 2022 | 46.29 | 47.34 | 45.84 | 46.90 | 144,553 | +0.11(+0.24%) |
Jul 29, 2022 | 46.15 | 47.09 | 45.10 | 46.79 | 131,853 | +0.70(+1.52%) |
Jul 28, 2022 | 44.73 | 46.11 | 44.73 | 46.09 | 93,468 | +1.60(+3.60%) |
Jul 27, 2022 | 44.63 | 44.83 | 43.67 | 44.49 | 140,489 | -0.10(-0.22%) |
Jul 26, 2022 | 43.85 | 45.48 | 43.85 | 44.59 | 148,201 | +0.47(+1.07%) |
Jul 25, 2022 | 43.95 | 44.50 | 43.29 | 44.12 | 159,232 | +0.19(+0.43%) |
Jul 22, 2022 | 43.93 | 44.30 | 42.98 | 43.93 | 128,956 | +0.20(+0.46%) |
Jul 21, 2022 | 43.45 | 43.73 | 42.30 | 43.73 | 123,261 | +0.44(+1.02%) |
Jul 20, 2022 | 43.41 | 43.48 | 42.35 | 43.29 | 138,192 | +0.27(+0.63%) |
Jul 19, 2022 | 41.27 | 43.23 | 41.27 | 43.02 | 134,944 | +2.30(+5.65%) |
Jul 18, 2022 | 40.36 | 41.12 | 40.36 | 40.72 | 148,559 | +0.44(+1.09%) |
Jul 15, 2022 | 40.19 | 40.72 | 39.34 | 40.28 | 141,205 | +0.85(+2.16%) |
Jul 14, 2022 | 38.87 | 40.44 | 38.46 | 39.43 | 107,310 | -0.17(-0.43%) |
Jul 13, 2022 | 39.02 | 39.79 | 38.56 | 39.60 | 93,443 | -0.12(-0.30%) |
Jul 12, 2022 | 39.68 | 40.66 | 39.29 | 39.72 | 108,506 | -0.01(-0.03%) |
Jul 11, 2022 | 39.23 | 40.11 | 39.20 | 39.73 | 125,776 | +0.15(+0.38%) |
Jul 08, 2022 | 40.28 | 40.44 | 39.20 | 39.58 | 139,679 | -0.56(-1.40%) |
Jul 07, 2022 | 39.49 | 40.41 | 38.88 | 40.14 | 107,982 | +0.87(+2.22%) |
Jul 06, 2022 | 39.97 | 40.41 | 38.72 | 39.27 | 126,271 | -0.75(-1.87%) |
Jul 05, 2022 | 39.23 | 40.09 | 38.48 | 40.02 | 190,152 | +0.07(+0.18%) |
Jul 01, 2022 | 38.45 | 40.09 | 38.45 | 39.95 | 161,956 | +1.20(+3.10%) |
Jun 30, 2022 | 37.80 | 39.15 | 37.65 | 38.75 | 236,879 | +0.18(+0.47%) |
Jun 29, 2022 | 39.48 | 39.48 | 37.94 | 38.57 | 198,697 | -0.88(-2.23%) |
Jun 28, 2022 | 41.25 | 41.62 | 39.29 | 39.45 | 295,121 | -1.66(-4.04%) |
Jun 27, 2022 | 40.32 | 41.46 | 39.42 | 41.11 | 185,455 | +1.24(+3.11%) |
Jun 24, 2022 | 39.55 | 40.54 | 39.09 | 39.87 | 495,654 | +0.76(+1.94%) |
Jun 23, 2022 | 39.55 | 40.24 | 38.74 | 39.11 | 247,857 | -0.39(-0.99%) |
Jun 22, 2022 | 39.87 | 40.44 | 39.10 | 39.50 | 338,286 | -0.60(-1.50%) |
Jun 21, 2022 | 41.02 | 41.25 | 39.46 | 40.10 | 418,014 | -0.50(-1.23%) |
Jun 17, 2022 | 38.80 | 41.32 | 38.76 | 40.60 | 510,190 | +1.85(+4.77%) |
Jun 16, 2022 | 41.00 | 41.28 | 38.48 | 38.75 | 362,981 | -3.39(-8.04%) |
Jun 15, 2022 | 42.37 | 43.62 | 41.80 | 42.14 | 343,021 | +0.20(+0.48%) |
Jun 14, 2022 | 42.38 | 43.16 | 41.81 | 41.94 | 258,362 | -0.30(-0.71%) |
Jun 13, 2022 | 42.67 | 43.33 | 41.72 | 42.24 | 316,879 | -2.09(-4.71%) |
Jun 10, 2022 | 45.26 | 45.69 | 44.10 | 44.33 | 289,945 | -1.97(-4.25%) |
Jun 09, 2022 | 46.00 | 46.85 | 45.78 | 46.30 | 239,933 | +0.51(+1.11%) |
Jun 08, 2022 | 46.31 | 46.98 | 45.51 | 45.79 | 244,656 | -0.69(-1.48%) |
Jun 07, 2022 | 46.18 | 46.61 | 45.82 | 46.48 | 320,238 | -0.07(-0.15%) |
Jun 06, 2022 | 44.77 | 46.62 | 44.30 | 46.55 | 346,591 | +2.12(+4.77%) |
Jun 03, 2022 | 43.50 | 44.70 | 43.19 | 44.43 | 213,703 | +0.55(+1.25%) |
Jun 02, 2022 | 42.05 | 44.23 | 42.00 | 43.88 | 213,836 | +2.03(+4.85%) |
Jun 01, 2022 | 41.89 | 43.13 | 40.52 | 41.85 | 274,811 | +0.09(+0.22%) |
May 31, 2022 | 42.02 | 42.67 | 40.59 | 41.76 | 285,240 | -0.56(-1.32%) |
May 27, 2022 | 41.69 | 42.84 | 41.69 | 42.32 | 227,058 | +0.59(+1.41%) |
May 26, 2022 | 40.83 | 42.21 | 40.52 | 41.73 | 401,739 | +1.45(+3.60%) |
May 25, 2022 | 39.42 | 40.72 | 38.99 | 40.28 | 361,237 | +0.68(+1.72%) |
May 24, 2022 | 39.90 | 40.03 | 38.35 | 39.60 | 228,402 | -0.38(-0.95%) |
May 23, 2022 | 38.88 | 40.36 | 38.68 | 39.98 | 437,759 | +1.69(+4.41%) |
May 20, 2022 | 38.53 | 39.26 | 37.42 | 38.29 | 282,598 | +0.23(+0.60%) |
May 19, 2022 | 39.26 | 39.75 | 37.48 | 38.06 | 790,817 | -1.61(-4.06%) |
May 18, 2022 | 39.65 | 41.73 | 39.01 | 39.67 | 322,899 | -0.06(-0.15%) |
May 17, 2022 | 38.51 | 39.87 | 38.14 | 39.73 | 213,612 | +2.22(+5.92%) |
May 16, 2022 | 38.61 | 39.49 | 37.09 | 37.51 | 184,157 | -1.06(-2.75%) |
May 13, 2022 | 39.00 | 39.80 | 38.36 | 38.57 | 192,778 | +0.25(+0.65%) |
May 12, 2022 | 36.92 | 38.42 | 36.86 | 38.32 | 243,516 | +1.08(+2.90%) |
May 11, 2022 | 38.38 | 40.06 | 36.97 | 37.24 | 211,174 | -1.23(-3.20%) |
May 10, 2022 | 42.23 | 42.54 | 37.86 | 38.47 | 257,951 | -3.32(-7.94%) |
May 09, 2022 | 41.91 | 44.95 | 41.28 | 41.79 | 272,967 | -0.90(-2.11%) |
May 06, 2022 | 43.12 | 43.12 | 41.63 | 42.69 | 359,774 | -0.73(-1.68%) |
May 05, 2022 | 43.58 | 43.61 | 42.00 | 43.42 | 397,046 | -0.50(-1.14%) |
May 04, 2022 | 41.62 | 44.64 | 40.82 | 43.92 | 210,954 | +4.67(+11.90%) |
May 03, 2022 | 39.22 | 39.89 | 38.47 | 39.25 | 150,794 | -0.03(-0.08%) |