Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.92 | 42.05 | 41.18 | 42.02 | 58,001 | -0.21(-0.49%) |
Apr 27, 2023 | 41.46 | 42.46 | 41.46 | 42.23 | 56,477 | +1.30(+3.19%) |
Apr 26, 2023 | 41.80 | 41.80 | 40.75 | 40.93 | 137,447 | -1.63(-3.83%) |
Apr 25, 2023 | 43.15 | 43.16 | 42.48 | 42.56 | 139,215 | -1.06(-2.42%) |
Apr 24, 2023 | 43.12 | 43.69 | 42.85 | 43.61 | 312,798 | +0.42(+0.96%) |
Apr 21, 2023 | 43.17 | 43.32 | 42.72 | 43.20 | 194,729 | +0.05(+0.11%) |
Apr 20, 2023 | 43.11 | 43.56 | 43.00 | 43.15 | 23,336 | -0.77(-1.76%) |
Apr 19, 2023 | 43.82 | 44.07 | 43.55 | 43.92 | 74,601 | -0.37(-0.83%) |
Apr 18, 2023 | 45.02 | 45.02 | 43.94 | 44.29 | 95,915 | -0.53(-1.19%) |
Apr 17, 2023 | 44.00 | 44.92 | 44.00 | 44.82 | 132,163 | +0.92(+2.09%) |
Apr 14, 2023 | 44.49 | 44.52 | 43.40 | 43.90 | 67,975 | -0.82(-1.83%) |
Apr 13, 2023 | 44.29 | 45.02 | 44.08 | 44.72 | 15,824 | +0.76(+1.73%) |
Apr 12, 2023 | 45.23 | 45.23 | 43.94 | 43.96 | 70,136 | -0.69(-1.55%) |
Apr 11, 2023 | 44.06 | 44.84 | 44.00 | 44.65 | 37,553 | +0.75(+1.71%) |
Apr 10, 2023 | 42.87 | 43.90 | 42.87 | 43.90 | 53,120 | +0.66(+1.53%) |
Apr 06, 2023 | 42.80 | 43.48 | 42.79 | 43.24 | 224,193 | -0.07(-0.16%) |
Apr 05, 2023 | 44.34 | 44.34 | 42.91 | 43.31 | 65,329 | -1.23(-2.75%) |
Apr 04, 2023 | 45.14 | 45.19 | 44.09 | 44.53 | 72,223 | -0.53(-1.18%) |
Apr 03, 2023 | 46.07 | 46.07 | 44.74 | 45.07 | 9,710 | -0.88(-1.91%) |
Mar 31, 2023 | 44.89 | 46.13 | 44.89 | 45.95 | 95,826 | +1.25(+2.79%) |
Mar 30, 2023 | 44.93 | 45.55 | 44.57 | 44.70 | 198,102 | +0.44(+1.00%) |
Mar 29, 2023 | 43.63 | 44.35 | 43.20 | 44.26 | 128,479 | +1.05(+2.42%) |
Mar 28, 2023 | 43.49 | 43.61 | 42.87 | 43.21 | 115,287 | -0.11(-0.25%) |
Mar 27, 2023 | 43.90 | 43.90 | 42.90 | 43.32 | 111,321 | +0.09(+0.21%) |
Mar 24, 2023 | 42.90 | 43.30 | 42.37 | 43.23 | 44,023 | -0.02(-0.05%) |
Mar 23, 2023 | 44.45 | 45.06 | 42.93 | 43.25 | 21,951 | -0.02(-0.05%) |
Mar 22, 2023 | 44.47 | 44.54 | 43.27 | 43.27 | 14,995 | -1.00(-2.25%) |
Mar 21, 2023 | 43.12 | 44.55 | 43.12 | 44.26 | 25,498 | +1.74(+4.09%) |
Mar 20, 2023 | 42.34 | 43.13 | 42.34 | 42.53 | 26,500 | +0.21(+0.49%) |
Mar 17, 2023 | 43.33 | 43.33 | 41.62 | 42.32 | 131,220 | -1.14(-2.63%) |
Mar 16, 2023 | 43.14 | 43.54 | 42.24 | 43.47 | 83,612 | +0.01(+0.02%) |
Mar 15, 2023 | 43.59 | 43.81 | 42.58 | 43.46 | 100,478 | -1.43(-3.19%) |
Mar 14, 2023 | 45.43 | 46.05 | 44.27 | 44.89 | 161,181 | +0.29(+0.65%) |
Mar 13, 2023 | 43.79 | 45.16 | 43.44 | 44.60 | 35,433 | +0.16(+0.37%) |
Mar 10, 2023 | 46.01 | 46.01 | 43.92 | 44.43 | 37,721 | -1.47(-3.20%) |
Mar 09, 2023 | 47.57 | 48.00 | 45.88 | 45.90 | 56,172 | -1.50(-3.16%) |
Mar 08, 2023 | 47.29 | 47.49 | 46.67 | 47.40 | 67,681 | -0.06(-0.12%) |
Mar 07, 2023 | 48.04 | 48.04 | 47.26 | 47.46 | 89,704 | -0.84(-1.74%) |
Mar 06, 2023 | 48.58 | 49.21 | 48.17 | 48.30 | 105,872 | -0.13(-0.26%) |
Mar 03, 2023 | 47.06 | 48.79 | 47.06 | 48.43 | 30,613 | +1.55(+3.31%) |
Mar 02, 2023 | 46.55 | 46.90 | 46.06 | 46.88 | 12,292 | -0.48(-1.02%) |
Mar 01, 2023 | 47.76 | 48.06 | 47.12 | 47.36 | 10,497 | -0.36(-0.75%) |
Feb 28, 2023 | 47.33 | 48.06 | 47.22 | 47.72 | 20,884 | +0.32(+0.67%) |
Feb 27, 2023 | 46.94 | 47.72 | 46.89 | 47.40 | 13,770 | +1.01(+2.17%) |
Feb 24, 2023 | 46.73 | 46.73 | 45.81 | 46.40 | 30,435 | -1.18(-2.49%) |
Feb 23, 2023 | 48.22 | 48.28 | 46.65 | 47.58 | 35,481 | -0.48(-1.01%) |
Feb 22, 2023 | 48.00 | 48.48 | 47.46 | 48.06 | 61,814 | +0.15(+0.31%) |
Feb 21, 2023 | 49.45 | 49.65 | 47.87 | 47.92 | 41,241 | -2.16(-4.32%) |
Feb 17, 2023 | 50.30 | 50.30 | 49.39 | 50.08 | 19,327 | -0.77(-1.51%) |
Feb 16, 2023 | 51.46 | 52.40 | 50.85 | 50.85 | 46,726 | -1.55(-2.96%) |
Feb 15, 2023 | 50.00 | 52.40 | 50.00 | 52.40 | 41,212 | +2.12(+4.22%) |
Feb 14, 2023 | 49.27 | 50.40 | 48.79 | 50.28 | 28,664 | +0.47(+0.95%) |
Feb 13, 2023 | 49.25 | 50.03 | 49.15 | 49.80 | 37,451 | +0.53(+1.08%) |
Feb 10, 2023 | 49.51 | 49.77 | 48.81 | 49.27 | 50,767 | -0.41(-0.83%) |
Feb 09, 2023 | 51.53 | 51.87 | 49.37 | 49.68 | 533,427 | -1.19(-2.35%) |
Feb 08, 2023 | 51.62 | 52.34 | 50.86 | 50.88 | 552,691 | -0.69(-1.34%) |
Feb 07, 2023 | 51.65 | 51.71 | 50.27 | 51.57 | 41,272 | -0.26(-0.50%) |
Feb 06, 2023 | 52.12 | 52.17 | 51.48 | 51.82 | 28,495 | -0.50(-0.96%) |
Feb 03, 2023 | 52.42 | 53.69 | 52.08 | 52.33 | 59,423 | -1.18(-2.20%) |
Feb 02, 2023 | 53.91 | 54.79 | 52.88 | 53.51 | 46,376 | +0.39(+0.73%) |
Feb 01, 2023 | 52.00 | 53.39 | 51.23 | 53.12 | 68,489 | +0.93(+1.78%) |
Jan 31, 2023 | 50.57 | 52.19 | 50.57 | 52.19 | 97,677 | +1.64(+3.24%) |
Jan 30, 2023 | 51.62 | 51.99 | 50.54 | 50.55 | 67,394 | -1.71(-3.27%) |
Jan 27, 2023 | 49.79 | 53.75 | 49.45 | 52.26 | 68,443 | +2.43(+4.87%) |
Jan 26, 2023 | 50.86 | 51.17 | 49.18 | 49.83 | 39,028 | -0.11(-0.22%) |
Jan 25, 2023 | 49.34 | 50.13 | 48.55 | 49.94 | 46,001 | -0.63(-1.24%) |
Jan 24, 2023 | 50.41 | 50.98 | 50.24 | 50.57 | 28,715 | -0.38(-0.75%) |
Jan 23, 2023 | 49.08 | 50.96 | 48.90 | 50.95 | 38,163 | +2.02(+4.14%) |
Jan 20, 2023 | 48.25 | 48.92 | 47.80 | 48.92 | 41,517 | +0.94(+1.95%) |
Jan 19, 2023 | 49.68 | 49.68 | 47.74 | 47.99 | 42,335 | -2.36(-4.69%) |
Jan 18, 2023 | 51.08 | 51.92 | 50.17 | 50.34 | 55,342 | -0.30(-0.58%) |
Jan 17, 2023 | 50.63 | 51.06 | 50.29 | 50.64 | 551,353 | +0.36(+0.71%) |
Jan 13, 2023 | 49.28 | 50.30 | 48.94 | 50.29 | 275,720 | +0.33(+0.65%) |
Jan 12, 2023 | 49.00 | 50.00 | 48.20 | 49.96 | 27,171 | +1.19(+2.45%) |
Jan 11, 2023 | 46.83 | 48.79 | 46.79 | 48.77 | 74,356 | +2.11(+4.53%) |
Jan 10, 2023 | 45.76 | 46.65 | 45.10 | 46.65 | 24,624 | +1.13(+2.49%) |
Jan 09, 2023 | 45.13 | 46.24 | 45.13 | 45.52 | 153,621 | +1.02(+2.28%) |
Jan 06, 2023 | 43.93 | 44.76 | 43.15 | 44.50 | 132,123 | +0.94(+2.15%) |
Jan 05, 2023 | 44.51 | 44.55 | 43.46 | 43.56 | 19,273 | -1.40(-3.12%) |
Jan 04, 2023 | 44.32 | 45.10 | 44.11 | 44.97 | 35,393 | +1.14(+2.61%) |
Jan 03, 2023 | 45.44 | 45.83 | 43.55 | 43.82 | 19,025 | -1.08(-2.40%) |
Dec 30, 2022 | 44.35 | 45.00 | 44.26 | 44.90 | 140,836 | +0.02(+0.04%) |
Dec 29, 2022 | 44.12 | 45.17 | 43.92 | 44.88 | 78,753 | +1.32(+3.04%) |
Dec 28, 2022 | 44.18 | 44.63 | 43.46 | 43.55 | 157,989 | -0.60(-1.36%) |
Dec 27, 2022 | 45.60 | 45.60 | 43.98 | 44.16 | 80,214 | -1.75(-3.81%) |
Dec 23, 2022 | 46.16 | 46.27 | 45.42 | 45.90 | 48,864 | -0.24(-0.51%) |
Dec 22, 2022 | 47.52 | 47.52 | 45.31 | 46.14 | 170,567 | -1.73(-3.62%) |
Dec 21, 2022 | 47.47 | 48.06 | 46.67 | 47.87 | 104,602 | +0.69(+1.46%) |
Dec 20, 2022 | 47.33 | 48.31 | 46.85 | 47.18 | 142,846 | -0.40(-0.85%) |
Dec 19, 2022 | 49.19 | 49.19 | 47.33 | 47.59 | 51,407 | -1.49(-3.03%) |
Dec 16, 2022 | 49.87 | 50.23 | 48.53 | 49.07 | 287,228 | -1.17(-2.33%) |
Dec 15, 2022 | 51.12 | 51.90 | 50.18 | 50.24 | 78,839 | -1.52(-2.95%) |
Dec 14, 2022 | 51.39 | 52.50 | 51.39 | 51.77 | 120,049 | +0.34(+0.67%) |
Dec 13, 2022 | 52.38 | 52.95 | 50.80 | 51.42 | 72,552 | +0.91(+1.79%) |
Dec 12, 2022 | 50.01 | 50.98 | 49.71 | 50.52 | 80,573 | +0.37(+0.73%) |
Dec 09, 2022 | 50.35 | 50.87 | 49.98 | 50.15 | 67,483 | -0.61(-1.21%) |
Dec 08, 2022 | 50.82 | 51.36 | 50.32 | 50.76 | 52,734 | +0.04(+0.08%) |
Dec 07, 2022 | 50.89 | 51.18 | 50.19 | 50.73 | 27,966 | -0.31(-0.60%) |
Dec 06, 2022 | 53.46 | 53.46 | 50.51 | 51.03 | 37,483 | -2.46(-4.60%) |
Dec 05, 2022 | 54.36 | 54.36 | 53.29 | 53.49 | 43,835 | -1.36(-2.48%) |
Dec 02, 2022 | 53.27 | 55.01 | 53.27 | 54.85 | 41,678 | +1.09(+2.03%) |
Dec 01, 2022 | 55.02 | 55.07 | 53.63 | 53.76 | 57,152 | -1.14(-2.08%) |
Nov 30, 2022 | 52.61 | 54.90 | 52.37 | 54.90 | 45,678 | +2.48(+4.73%) |
Nov 29, 2022 | 52.94 | 53.27 | 52.40 | 52.42 | 13,617 | -0.48(-0.91%) |
Nov 28, 2022 | 53.70 | 54.25 | 52.72 | 52.90 | 73,052 | -1.69(-3.10%) |
Nov 25, 2022 | 54.29 | 54.78 | 54.19 | 54.59 | 21,972 | +0.20(+0.36%) |
Nov 23, 2022 | 53.63 | 54.48 | 53.63 | 54.40 | 14,715 | +0.82(+1.52%) |
Nov 22, 2022 | 53.19 | 53.62 | 52.50 | 53.58 | 44,896 | +0.51(+0.96%) |
Nov 21, 2022 | 53.49 | 53.49 | 52.59 | 53.07 | 74,662 | -1.11(-2.05%) |
Nov 18, 2022 | 55.22 | 55.22 | 53.69 | 54.18 | 127,966 | -0.38(-0.70%) |
Nov 17, 2022 | 53.81 | 54.73 | 53.40 | 54.56 | 83,420 | -0.75(-1.35%) |
Nov 16, 2022 | 55.69 | 56.00 | 54.78 | 55.31 | 72,360 | -0.77(-1.37%) |
Nov 15, 2022 | 56.80 | 57.04 | 55.84 | 56.08 | 32,495 | +0.73(+1.32%) |
Nov 14, 2022 | 55.75 | 55.85 | 54.34 | 55.35 | 77,611 | -0.75(-1.33%) |
Nov 11, 2022 | 55.52 | 56.92 | 55.52 | 56.10 | 43,200 | +0.47(+0.85%) |
Nov 10, 2022 | 53.71 | 56.05 | 53.08 | 55.62 | 121,724 | +4.42(+8.63%) |
Nov 09, 2022 | 53.02 | 53.02 | 50.98 | 51.21 | 54,845 | -1.36(-2.59%) |
Nov 08, 2022 | 52.19 | 53.18 | 51.72 | 52.57 | 48,865 | +0.77(+1.49%) |
Nov 07, 2022 | 53.17 | 53.17 | 51.21 | 51.80 | 50,052 | -0.80(-1.52%) |
Nov 04, 2022 | 54.03 | 54.09 | 51.37 | 52.59 | 39,901 | -0.16(-0.30%) |
Nov 03, 2022 | 51.24 | 53.40 | 51.24 | 52.75 | 31,406 | +1.25(+2.43%) |
Nov 02, 2022 | 53.30 | 51.42 | 51.50 | 36,837 | -1.99(-3.72%) | |
Nov 01, 2022 | 55.06 | 55.06 | 53.42 | 53.49 | 59,593 | -0.28(-0.51%) |
Oct 31, 2022 | 52.75 | 54.13 | 52.57 | 53.77 | 108,611 | +0.78(+1.47%) |
Oct 28, 2022 | 52.64 | 53.05 | 51.79 | 52.99 | 68,074 | +0.26(+0.49%) |
Oct 27, 2022 | 52.72 | 53.20 | 52.57 | 52.73 | 21,254 | +0.39(+0.75%) |
Oct 26, 2022 | 51.98 | 53.54 | 51.98 | 52.34 | 65,481 | +0.74(+1.43%) |
Oct 25, 2022 | 49.19 | 51.78 | 49.19 | 51.60 | 109,011 | +2.59(+5.28%) |
Oct 24, 2022 | 49.17 | 49.17 | 47.65 | 49.01 | 47,569 | -0.26(-0.52%) |
Oct 21, 2022 | 47.90 | 49.47 | 47.41 | 49.27 | 302,521 | +1.20(+2.50%) |
Oct 20, 2022 | 48.89 | 49.41 | 47.70 | 48.07 | 119,292 | -1.14(-2.32%) |
Oct 19, 2022 | 50.08 | 50.08 | 48.82 | 49.21 | 201,659 | -1.39(-2.74%) |
Oct 18, 2022 | 51.16 | 51.46 | 49.77 | 50.60 | 270,921 | +1.02(+2.06%) |
Oct 17, 2022 | 49.37 | 50.50 | 49.26 | 49.57 | 88,463 | +1.82(+3.81%) |
Oct 14, 2022 | 50.58 | 50.93 | 47.75 | 47.75 | 36,414 | -2.58(-5.12%) |
Oct 13, 2022 | 48.18 | 50.57 | 47.71 | 50.33 | 217,191 | +0.68(+1.37%) |
Oct 12, 2022 | 51.33 | 51.33 | 49.57 | 49.65 | 41,192 | -1.71(-3.33%) |
Oct 11, 2022 | 51.06 | 52.12 | 50.06 | 51.37 | 158,162 | -0.16(-0.31%) |
Oct 10, 2022 | 52.26 | 52.26 | 50.80 | 51.52 | 207,920 | -0.61(-1.17%) |
Oct 07, 2022 | 53.50 | 53.74 | 51.84 | 52.13 | 147,074 | -2.39(-4.38%) |
Oct 06, 2022 | 55.73 | 56.86 | 54.33 | 54.52 | 149,134 | -1.28(-2.29%) |
Oct 05, 2022 | 57.24 | 57.24 | 54.70 | 55.80 | 55,692 | -2.42(-4.16%) |
Oct 04, 2022 | 57.42 | 58.77 | 57.42 | 58.22 | 70,810 | +2.54(+4.56%) |
Oct 03, 2022 | 54.85 | 56.21 | 54.21 | 55.68 | 47,897 | +1.08(+1.98%) |
Sep 30, 2022 | 54.69 | 56.22 | 54.20 | 54.60 | 139,042 | +0.04(+0.07%) |
Sep 29, 2022 | 57.02 | 57.02 | 53.94 | 54.56 | 48,225 | -3.26(-5.63%) |
Sep 28, 2022 | 56.43 | 58.09 | 55.90 | 57.82 | 173,726 | +1.55(+2.76%) |
Sep 27, 2022 | 56.83 | 57.45 | 55.84 | 56.26 | 45,185 | +0.75(+1.35%) |
Sep 26, 2022 | 56.20 | 57.80 | 55.42 | 55.52 | 46,881 | -1.03(-1.83%) |
Sep 23, 2022 | 57.40 | 57.40 | 55.64 | 56.55 | 77,508 | -1.87(-3.20%) |
Sep 22, 2022 | 61.14 | 61.17 | 57.95 | 58.42 | 66,892 | -2.93(-4.77%) |
Sep 21, 2022 | 61.82 | 63.36 | 61.24 | 61.34 | 31,384 | -0.37(-0.60%) |
Sep 20, 2022 | 63.43 | 63.43 | 61.61 | 61.72 | 36,436 | -2.14(-3.35%) |
Sep 19, 2022 | 63.24 | 64.10 | 62.99 | 63.86 | 103,402 | +0.05(+0.08%) |
Sep 16, 2022 | 63.19 | 64.32 | 62.91 | 63.81 | 131,601 | -0.60(-0.93%) |
Sep 15, 2022 | 64.78 | 65.92 | 64.17 | 64.41 | 46,107 | -1.09(-1.66%) |
Sep 14, 2022 | 64.42 | 65.59 | 63.38 | 65.50 | 48,258 | +1.20(+1.86%) |
Sep 13, 2022 | 63.01 | 65.11 | 63.01 | 64.30 | 68,195 | -1.30(-1.98%) |
Sep 12, 2022 | 65.40 | 65.65 | 64.22 | 65.59 | 64,374 | +0.48(+0.74%) |
Sep 09, 2022 | 65.03 | 65.23 | 64.55 | 65.11 | 28,042 | +0.43(+0.67%) |
Sep 08, 2022 | 63.09 | 64.70 | 63.09 | 64.68 | 41,490 | +1.33(+2.09%) |
Sep 07, 2022 | 60.51 | 63.46 | 60.51 | 63.36 | 25,269 | +2.94(+4.87%) |
Sep 06, 2022 | 60.13 | 60.99 | 59.10 | 60.41 | 76,723 | +0.62(+1.03%) |
Sep 02, 2022 | 61.39 | 61.39 | 59.44 | 59.79 | 35,146 | -0.80(-1.33%) |
Sep 01, 2022 | 61.01 | 61.34 | 59.24 | 60.60 | 48,779 | -1.34(-2.17%) |
Aug 31, 2022 | 61.71 | 62.53 | 61.20 | 61.94 | 166,906 | +0.92(+1.51%) |
Aug 30, 2022 | 62.75 | 63.17 | 60.40 | 61.02 | 34,691 | -1.00(-1.61%) |
Aug 29, 2022 | 61.39 | 62.92 | 61.39 | 62.02 | 32,301 | -0.39(-0.63%) |
Aug 26, 2022 | 64.20 | 64.59 | 62.21 | 62.41 | 55,075 | -1.70(-2.65%) |
Aug 25, 2022 | 63.84 | 64.11 | 62.86 | 64.11 | 41,027 | +1.44(+2.30%) |
Aug 24, 2022 | 60.89 | 63.15 | 60.89 | 62.67 | 28,299 | +1.85(+3.03%) |
Aug 23, 2022 | 60.58 | 61.45 | 60.43 | 60.82 | 23,587 | +0.33(+0.55%) |
Aug 22, 2022 | 60.37 | 60.85 | 59.95 | 60.49 | 29,545 | -1.33(-2.14%) |
Aug 19, 2022 | 63.31 | 63.31 | 61.34 | 61.82 | 153,230 | -2.76(-4.27%) |
Aug 18, 2022 | 64.55 | 64.97 | 64.07 | 64.57 | 114,537 | +0.69(+1.08%) |
Aug 17, 2022 | 64.43 | 64.87 | 63.29 | 63.89 | 113,930 | -1.35(-2.08%) |
Aug 16, 2022 | 65.80 | 65.80 | 64.63 | 65.24 | 28,825 | -0.82(-1.25%) |
Aug 15, 2022 | 65.77 | 66.67 | 64.95 | 66.07 | 137,618 | -0.03(-0.04%) |
Aug 12, 2022 | 64.60 | 66.13 | 63.90 | 66.09 | 101,550 | +2.23(+3.49%) |
Aug 11, 2022 | 65.78 | 65.78 | 63.85 | 63.87 | 51,866 | -0.96(-1.48%) |
Aug 10, 2022 | 63.68 | 64.87 | 62.60 | 64.83 | 131,972 | +3.30(+5.36%) |
Aug 09, 2022 | 61.55 | 62.12 | 60.98 | 61.53 | 42,876 | -0.81(-1.31%) |
Aug 08, 2022 | 62.69 | 64.12 | 62.35 | 62.35 | 75,438 | +1.42(+2.34%) |
Aug 05, 2022 | 60.38 | 61.84 | 59.88 | 60.92 | 28,618 | +0.61(+1.01%) |
Aug 04, 2022 | 59.66 | 60.47 | 59.48 | 60.31 | 14,937 | +0.50(+0.84%) |
Aug 03, 2022 | 59.98 | 59.98 | 58.46 | 59.81 | 56,155 | +0.35(+0.59%) |
Aug 02, 2022 | 57.14 | 60.05 | 57.14 | 59.46 | 104,549 | +1.68(+2.90%) |
Aug 01, 2022 | 58.40 | 58.40 | 57.00 | 57.78 | 48,388 | -0.68(-1.16%) |
Jul 29, 2022 | 56.79 | 58.65 | 56.79 | 58.46 | 47,744 | +1.56(+2.74%) |
Jul 28, 2022 | 55.15 | 57.16 | 55.15 | 56.90 | 127,610 | +4.60(+8.80%) |
Jul 27, 2022 | 51.34 | 52.36 | 50.88 | 52.29 | 22,778 | +2.05(+4.08%) |
Jul 26, 2022 | 51.01 | 51.18 | 50.06 | 50.24 | 21,369 | -0.99(-1.93%) |
Jul 25, 2022 | 51.33 | 51.33 | 50.21 | 51.23 | 16,316 | +0.14(+0.27%) |
Jul 22, 2022 | 52.57 | 52.94 | 50.72 | 51.10 | 15,880 | -1.14(-2.18%) |
Jul 21, 2022 | 51.66 | 52.34 | 51.04 | 52.24 | 32,023 | +0.58(+1.12%) |
Jul 20, 2022 | 50.63 | 51.97 | 50.55 | 51.66 | 48,854 | +1.23(+2.43%) |
Jul 19, 2022 | 49.91 | 50.68 | 49.50 | 50.43 | 53,297 | +1.19(+2.41%) |
Jul 18, 2022 | 49.02 | 50.31 | 49.02 | 49.24 | 37,496 | +1.20(+2.49%) |
Jul 15, 2022 | 48.11 | 48.13 | 46.36 | 48.04 | 76,365 | -0.54(-1.11%) |
Jul 14, 2022 | 47.70 | 48.60 | 46.93 | 48.58 | 69,342 | +0.09(+0.18%) |
Jul 13, 2022 | 47.20 | 48.98 | 46.99 | 48.50 | 53,223 | +0.27(+0.57%) |
Jul 12, 2022 | 48.97 | 49.08 | 47.72 | 48.22 | 29,091 | -0.66(-1.35%) |
Jul 11, 2022 | 51.10 | 51.10 | 48.80 | 48.88 | 58,116 | -2.55(-4.96%) |
Jul 08, 2022 | 50.34 | 51.98 | 50.06 | 51.43 | 180,548 | +0.79(+1.57%) |
Jul 07, 2022 | 48.69 | 50.94 | 48.69 | 50.64 | 31,267 | +2.55(+5.31%) |
Jul 06, 2022 | 48.08 | 49.08 | 47.61 | 48.08 | 26,297 | +0.13(+0.27%) |
Jul 05, 2022 | 46.98 | 48.06 | 45.71 | 47.96 | 78,718 | +0.02(+0.04%) |
Jul 01, 2022 | 47.56 | 48.27 | 47.18 | 47.94 | 109,064 | +0.22(+0.45%) |
Jun 30, 2022 | 46.76 | 48.23 | 46.24 | 47.72 | 64,009 | +0.40(+0.85%) |
Jun 29, 2022 | 48.25 | 48.27 | 46.60 | 47.32 | 296,903 | -1.38(-2.84%) |
Jun 28, 2022 | 50.78 | 51.14 | 48.60 | 48.70 | 62,413 | -1.91(-3.78%) |
Jun 27, 2022 | 50.66 | 50.98 | 49.88 | 50.62 | 73,745 | +0.20(+0.39%) |
Jun 24, 2022 | 50.85 | 51.20 | 49.80 | 50.42 | 288,488 | +0.11(+0.21%) |
Jun 23, 2022 | 49.06 | 50.47 | 48.30 | 50.31 | 1,572,541 | +1.67(+3.43%) |
Jun 22, 2022 | 47.78 | 49.33 | 47.67 | 48.64 | 162,780 | -0.23(-0.46%) |
Jun 21, 2022 | 48.41 | 49.98 | 48.38 | 48.87 | 147,386 | +1.25(+2.63%) |
Jun 17, 2022 | 45.70 | 47.92 | 45.70 | 47.62 | 387,539 | +2.31(+5.10%) |
Jun 16, 2022 | 46.85 | 47.35 | 44.82 | 45.31 | 246,575 | -3.13(-6.47%) |
Jun 15, 2022 | 47.06 | 48.91 | 46.79 | 48.44 | 73,792 | +1.71(+3.67%) |
Jun 14, 2022 | 47.56 | 47.57 | 46.17 | 46.73 | 76,122 | -0.52(-1.10%) |
Jun 13, 2022 | 49.03 | 49.03 | 46.84 | 47.24 | 267,684 | -3.71(-7.28%) |
Jun 10, 2022 | 51.28 | 52.09 | 50.67 | 50.96 | 48,781 | -1.50(-2.86%) |
Jun 09, 2022 | 53.31 | 53.97 | 52.39 | 52.45 | 55,659 | -1.22(-2.28%) |
Jun 08, 2022 | 53.68 | 54.70 | 53.26 | 53.68 | 81,733 | -0.25(-0.47%) |
Jun 07, 2022 | 52.87 | 53.94 | 52.78 | 53.93 | 254,605 | +0.31(+0.58%) |
Jun 06, 2022 | 54.18 | 54.60 | 53.08 | 53.62 | 143,191 | +1.20(+2.30%) |
Jun 03, 2022 | 52.42 | 53.41 | 51.93 | 52.41 | 214,740 | -0.96(-1.80%) |
Jun 02, 2022 | 50.94 | 53.58 | 50.75 | 53.37 | 100,640 | +2.51(+4.93%) |
Jun 01, 2022 | 52.13 | 52.20 | 50.40 | 50.87 | 121,219 | -1.24(-2.39%) |
May 31, 2022 | 53.28 | 53.47 | 51.55 | 52.11 | 421,188 | -0.94(-1.77%) |
May 27, 2022 | 50.90 | 53.10 | 50.90 | 53.05 | 167,611 | +2.56(+5.08%) |
May 26, 2022 | 48.58 | 50.84 | 48.58 | 50.49 | 37,160 | +1.94(+3.99%) |
May 25, 2022 | 47.33 | 48.73 | 47.33 | 48.55 | 97,461 | +1.04(+2.18%) |
May 24, 2022 | 48.27 | 48.59 | 46.97 | 47.51 | 100,684 | -1.41(-2.88%) |
May 23, 2022 | 48.59 | 49.04 | 47.32 | 48.92 | 98,940 | +0.41(+0.85%) |
May 20, 2022 | 49.65 | 49.72 | 46.97 | 48.51 | 116,036 | -0.51(-1.04%) |
May 19, 2022 | 47.37 | 49.57 | 47.37 | 49.02 | 175,335 | +1.61(+3.39%) |
May 18, 2022 | 47.39 | 49.13 | 47.02 | 47.41 | 150,859 | -0.60(-1.24%) |
May 17, 2022 | 46.94 | 48.01 | 46.44 | 48.01 | 92,575 | +2.19(+4.79%) |
May 16, 2022 | 46.33 | 47.23 | 45.74 | 45.82 | 81,316 | -0.77(-1.66%) |
May 13, 2022 | 44.77 | 47.08 | 44.65 | 46.59 | 92,738 | +3.14(+7.23%) |
May 12, 2022 | 42.20 | 44.71 | 41.76 | 43.45 | 284,325 | +0.58(+1.35%) |
May 11, 2022 | 45.38 | 45.76 | 42.61 | 42.87 | 261,145 | -2.76(-6.05%) |
May 10, 2022 | 47.29 | 47.69 | 44.24 | 45.63 | 115,949 | -0.61(-1.31%) |
May 09, 2022 | 48.80 | 48.80 | 45.95 | 46.24 | 139,228 | -3.95(-7.88%) |
May 06, 2022 | 51.35 | 51.35 | 49.32 | 50.19 | 119,414 | -1.44(-2.79%) |
May 05, 2022 | 53.72 | 53.72 | 51.06 | 51.63 | 79,196 | -2.50(-4.61%) |
May 04, 2022 | 51.51 | 54.18 | 51.15 | 54.13 | 37,559 | +3.05(+5.98%) |
May 03, 2022 | 50.04 | 51.54 | 50.04 | 51.07 | 50,275 | +1.00(+1.99%) |