Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 42.01 | 42.32 | 42.01 | 42.28 | 34,941 | +0.73(+1.77%) |
Apr 27, 2023 | 41.21 | 41.56 | 41.17 | 41.54 | 25,635 | +0.90(+2.22%) |
Apr 26, 2023 | 40.77 | 40.94 | 40.56 | 40.64 | 8,066 | +0.53(+1.31%) |
Apr 25, 2023 | 40.59 | 40.59 | 40.07 | 40.11 | 20,180 | -0.31(-0.77%) |
Apr 24, 2023 | 40.35 | 40.44 | 40.26 | 40.43 | 17,084 | +0.64(+1.61%) |
Apr 21, 2023 | 39.60 | 39.80 | 39.37 | 39.79 | 5,957 | -0.01(-0.02%) |
Apr 20, 2023 | 39.75 | 40.04 | 39.75 | 39.80 | 7,088 | -0.02(-0.05%) |
Apr 19, 2023 | 39.60 | 39.83 | 39.60 | 39.82 | 8,184 | -0.14(-0.34%) |
Apr 18, 2023 | 40.17 | 40.17 | 39.87 | 39.95 | 9,546 | -0.25(-0.61%) |
Apr 17, 2023 | 40.17 | 40.26 | 39.83 | 40.20 | 11,165 | -0.29(-0.72%) |
Apr 14, 2023 | 40.77 | 40.79 | 40.37 | 40.49 | 12,181 | -0.33(-0.82%) |
Apr 13, 2023 | 40.90 | 40.98 | 40.72 | 40.83 | 8,377 | +0.28(+0.68%) |
Apr 12, 2023 | 40.80 | 40.96 | 40.54 | 40.55 | 10,620 | +0.19(+0.48%) |
Apr 11, 2023 | 40.31 | 40.73 | 40.31 | 40.36 | 24,445 | +0.21(+0.51%) |
Apr 10, 2023 | 39.80 | 40.15 | 39.77 | 40.15 | 10,180 | +0.02(+0.05%) |
Apr 06, 2023 | 39.76 | 40.21 | 39.76 | 40.13 | 23,673 | +0.48(+1.21%) |
Apr 05, 2023 | 39.70 | 39.88 | 39.47 | 39.65 | 10,756 | +0.24(+0.60%) |
Apr 04, 2023 | 39.37 | 39.59 | 39.32 | 39.41 | 19,842 | +0.19(+0.48%) |
Apr 03, 2023 | 38.90 | 39.24 | 38.90 | 39.23 | 8,873 | +0.15(+0.40%) |
Mar 31, 2023 | 38.78 | 39.26 | 38.78 | 39.07 | 18,097 | +1.05(+2.76%) |
Mar 30, 2023 | 38.29 | 38.29 | 37.96 | 38.02 | 7,504 | +0.30(+0.81%) |
Mar 29, 2023 | 37.76 | 37.78 | 37.45 | 37.72 | 5,781 | +0.56(+1.51%) |
Mar 28, 2023 | 37.28 | 37.37 | 36.93 | 37.16 | 9,223 | -0.48(-1.28%) |
Mar 27, 2023 | 37.45 | 37.72 | 37.40 | 37.64 | 6,989 | +0.21(+0.55%) |
Mar 24, 2023 | 37.18 | 37.54 | 36.99 | 37.43 | 10,568 | -0.47(-1.25%) |
Mar 23, 2023 | 38.20 | 38.39 | 37.81 | 37.91 | 13,166 | +0.46(+1.22%) |
Mar 22, 2023 | 37.79 | 38.43 | 37.44 | 37.45 | 14,879 | -0.14(-0.37%) |
Mar 21, 2023 | 37.84 | 37.86 | 37.40 | 37.59 | 10,510 | +0.15(+0.39%) |
Mar 20, 2023 | 37.33 | 37.51 | 37.23 | 37.44 | 10,968 | +0.13(+0.34%) |
Mar 17, 2023 | 37.53 | 37.58 | 37.11 | 37.31 | 8,911 | -0.53(-1.40%) |
Mar 16, 2023 | 36.97 | 37.86 | 36.76 | 37.85 | 11,131 | +1.25(+3.43%) |
Mar 15, 2023 | 36.47 | 36.62 | 36.11 | 36.59 | 34,170 | -1.72(-4.49%) |
Mar 14, 2023 | 38.14 | 38.34 | 37.73 | 38.31 | 15,983 | +0.22(+0.59%) |
Mar 13, 2023 | 38.22 | 38.60 | 38.08 | 38.09 | 27,434 | -1.03(-2.64%) |
Mar 10, 2023 | 39.64 | 39.81 | 39.03 | 39.12 | 25,467 | -0.66(-1.65%) |
Mar 09, 2023 | 40.50 | 40.50 | 39.69 | 39.77 | 37,413 | -1.19(-2.92%) |
Mar 08, 2023 | 40.67 | 41.04 | 40.67 | 40.97 | 18,947 | +0.65(+1.62%) |
Mar 07, 2023 | 41.18 | 41.50 | 40.30 | 40.31 | 17,234 | -0.64(-1.57%) |
Mar 06, 2023 | 41.05 | 41.36 | 40.89 | 40.96 | 22,352 | +0.17(+0.43%) |
Mar 03, 2023 | 40.67 | 40.88 | 40.26 | 40.78 | 19,650 | +1.50(+3.83%) |
Mar 02, 2023 | 38.57 | 39.41 | 38.57 | 39.28 | 11,198 | +0.27(+0.70%) |
Mar 01, 2023 | 38.97 | 39.23 | 38.88 | 39.00 | 14,961 | +0.74(+1.94%) |
Feb 28, 2023 | 38.45 | 38.59 | 38.26 | 38.26 | 20,217 | -0.36(-0.93%) |
Feb 27, 2023 | 38.81 | 38.92 | 38.59 | 38.62 | 14,142 | -0.02(-0.04%) |
Feb 24, 2023 | 38.57 | 38.72 | 38.40 | 38.64 | 25,179 | -0.83(-2.09%) |
Feb 23, 2023 | 39.60 | 39.60 | 39.16 | 39.47 | 9,494 | +0.17(+0.43%) |
Feb 22, 2023 | 39.74 | 39.74 | 39.21 | 39.30 | 31,044 | -1.20(-2.97%) |
Feb 21, 2023 | 40.80 | 40.99 | 40.50 | 40.50 | 32,127 | -0.94(-2.27%) |
Feb 17, 2023 | 41.47 | 41.65 | 41.30 | 41.44 | 13,571 | -0.30(-0.71%) |
Feb 16, 2023 | 41.41 | 42.01 | 41.41 | 41.74 | 24,974 | +0.02(+0.05%) |
Feb 15, 2023 | 41.26 | 41.76 | 41.26 | 41.72 | 20,235 | +0.74(+1.81%) |
Feb 14, 2023 | 40.72 | 41.18 | 40.61 | 40.98 | 16,499 | -0.02(-0.04%) |
Feb 13, 2023 | 40.86 | 41.00 | 40.56 | 41.00 | 15,736 | -0.49(-1.18%) |
Feb 10, 2023 | 41.65 | 41.65 | 41.33 | 41.49 | 14,029 | +0.12(+0.28%) |
Feb 09, 2023 | 42.01 | 42.04 | 41.16 | 41.37 | 22,116 | -0.44(-1.05%) |
Feb 08, 2023 | 41.50 | 41.92 | 41.38 | 41.81 | 33,070 | +1.03(+2.52%) |
Feb 07, 2023 | 40.52 | 40.92 | 40.20 | 40.78 | 15,981 | -0.04(-0.11%) |
Feb 06, 2023 | 40.68 | 40.87 | 40.50 | 40.83 | 13,569 | -0.20(-0.48%) |
Feb 03, 2023 | 41.33 | 41.70 | 40.88 | 41.02 | 29,984 | -0.22(-0.53%) |
Feb 02, 2023 | 41.35 | 41.90 | 40.62 | 41.24 | 47,582 | +0.06(+0.14%) |
Feb 01, 2023 | 42.40 | 42.40 | 40.73 | 41.18 | 53,733 | -1.68(-3.92%) |
Jan 31, 2023 | 42.69 | 42.91 | 42.49 | 42.87 | 14,403 | +0.36(+0.84%) |
Jan 30, 2023 | 42.83 | 43.00 | 42.50 | 42.51 | 26,597 | -0.20(-0.47%) |
Jan 27, 2023 | 43.16 | 43.16 | 42.38 | 42.71 | 63,722 | -2.25(-5.01%) |
Jan 26, 2023 | 45.03 | 45.03 | 44.66 | 44.96 | 12,232 | +0.31(+0.70%) |
Jan 25, 2023 | 44.61 | 44.65 | 44.07 | 44.65 | 15,589 | -0.78(-1.71%) |
Jan 24, 2023 | 45.89 | 45.89 | 45.34 | 45.42 | 15,593 | -0.93(-2.01%) |
Jan 23, 2023 | 46.16 | 46.56 | 46.10 | 46.35 | 13,429 | -0.18(-0.40%) |
Jan 20, 2023 | 46.31 | 46.58 | 46.20 | 46.54 | 9,415 | +0.19(+0.40%) |
Jan 19, 2023 | 46.13 | 46.54 | 46.13 | 46.35 | 7,960 | +0.14(+0.30%) |
Jan 18, 2023 | 46.87 | 47.09 | 46.16 | 46.21 | 12,965 | -0.08(-0.18%) |
Jan 17, 2023 | 46.45 | 46.50 | 46.16 | 46.29 | 11,424 | -0.09(-0.20%) |
Jan 13, 2023 | 45.68 | 46.39 | 45.68 | 46.39 | 7,519 | +0.03(+0.07%) |
Jan 12, 2023 | 46.17 | 46.37 | 45.81 | 46.35 | 31,755 | +0.55(+1.19%) |
Jan 11, 2023 | 45.41 | 45.81 | 44.96 | 45.81 | 18,904 | +0.15(+0.32%) |
Jan 10, 2023 | 45.44 | 45.75 | 45.44 | 45.66 | 11,159 | -0.03(-0.06%) |
Jan 09, 2023 | 46.05 | 46.27 | 45.69 | 45.69 | 17,660 | +0.23(+0.51%) |
Jan 06, 2023 | 44.35 | 45.51 | 44.35 | 45.45 | 12,698 | +1.08(+2.44%) |
Jan 05, 2023 | 44.57 | 44.79 | 44.36 | 44.37 | 4,451 | -0.72(-1.59%) |
Jan 04, 2023 | 44.65 | 45.16 | 44.52 | 45.09 | 7,654 | -0.10(-0.23%) |
Jan 03, 2023 | 45.37 | 45.61 | 45.05 | 45.19 | 8,187 | +0.28(+0.63%) |
Dec 30, 2022 | 45.09 | 45.09 | 44.46 | 44.91 | 8,848 | -1.07(-2.34%) |
Dec 29, 2022 | 45.70 | 46.03 | 45.69 | 45.98 | 6,797 | +0.95(+2.12%) |
Dec 28, 2022 | 45.30 | 45.51 | 45.03 | 45.03 | 11,200 | -0.03(-0.06%) |
Dec 27, 2022 | 45.22 | 45.23 | 44.89 | 45.05 | 12,791 | +1.29(+2.95%) |
Dec 23, 2022 | 43.58 | 43.76 | 43.16 | 43.76 | 10,751 | -1.08(-2.40%) |
Dec 22, 2022 | 45.01 | 45.01 | 44.12 | 44.84 | 5,547 | -0.93(-2.03%) |
Dec 21, 2022 | 45.83 | 45.88 | 45.49 | 45.77 | 9,433 | -0.89(-1.90%) |
Dec 20, 2022 | 46.45 | 46.92 | 46.45 | 46.66 | 7,035 | -0.11(-0.23%) |
Dec 19, 2022 | 47.10 | 47.10 | 46.52 | 46.76 | 8,309 | +0.88(+1.91%) |
Dec 16, 2022 | 45.85 | 46.15 | 45.79 | 45.88 | 6,035 | -0.21(-0.45%) |
Dec 15, 2022 | 46.67 | 46.67 | 45.82 | 46.09 | 54,603 | -1.80(-3.76%) |
Dec 14, 2022 | 48.18 | 48.33 | 47.55 | 47.89 | 5,342 | -0.38(-0.79%) |
Dec 13, 2022 | 49.25 | 49.25 | 48.13 | 48.27 | 18,215 | +0.67(+1.40%) |
Dec 12, 2022 | 47.50 | 47.61 | 47.21 | 47.60 | 9,104 | +0.20(+0.43%) |
Dec 09, 2022 | 47.74 | 47.75 | 47.39 | 47.40 | 11,742 | -1.27(-2.61%) |
Dec 08, 2022 | 48.74 | 48.99 | 48.46 | 48.66 | 7,168 | +0.34(+0.71%) |
Dec 07, 2022 | 48.13 | 48.53 | 48.13 | 48.32 | 9,855 | +0.07(+0.14%) |
Dec 06, 2022 | 48.73 | 48.73 | 47.97 | 48.25 | 11,694 | -0.61(-1.24%) |
Dec 05, 2022 | 49.15 | 49.35 | 48.69 | 48.86 | 14,279 | -1.21(-2.42%) |
Dec 02, 2022 | 49.83 | 50.21 | 49.55 | 50.07 | 13,209 | -0.71(-1.40%) |
Dec 01, 2022 | 51.26 | 51.26 | 50.57 | 50.78 | 19,717 | +0.05(+0.09%) |
Nov 30, 2022 | 50.35 | 50.87 | 49.59 | 50.73 | 24,484 | +1.56(+3.16%) |
Nov 29, 2022 | 48.81 | 49.28 | 48.81 | 49.18 | 40,747 | +0.76(+1.57%) |
Nov 28, 2022 | 48.66 | 49.21 | 48.31 | 48.42 | 16,503 | -0.23(-0.47%) |
Nov 25, 2022 | 48.52 | 48.80 | 48.01 | 48.65 | 10,702 | +0.92(+1.94%) |
Nov 23, 2022 | 47.50 | 47.76 | 47.41 | 47.73 | 9,225 | +0.09(+0.18%) |
Nov 22, 2022 | 47.61 | 47.75 | 47.59 | 47.64 | 7,928 | +0.45(+0.95%) |
Nov 21, 2022 | 47.15 | 47.43 | 47.10 | 47.19 | 7,212 | -0.67(-1.41%) |
Nov 18, 2022 | 48.13 | 48.25 | 47.59 | 47.86 | 12,010 | -0.11(-0.22%) |
Nov 17, 2022 | 47.41 | 48.00 | 47.41 | 47.97 | 8,691 | -0.36(-0.74%) |
Nov 16, 2022 | 48.75 | 48.75 | 48.24 | 48.33 | 10,469 | -1.22(-2.45%) |
Nov 15, 2022 | 50.60 | 50.74 | 49.31 | 49.54 | 24,067 | +0.24(+0.50%) |
Nov 14, 2022 | 49.93 | 50.28 | 49.20 | 49.30 | 13,375 | -0.98(-1.94%) |
Nov 11, 2022 | 50.13 | 50.43 | 49.73 | 50.28 | 14,843 | +0.01(+0.02%) |
Nov 10, 2022 | 49.75 | 50.32 | 49.20 | 50.27 | 25,805 | +2.44(+5.10%) |
Nov 09, 2022 | 48.37 | 48.37 | 47.83 | 47.83 | 5,379 | -1.44(-2.93%) |
Nov 08, 2022 | 48.80 | 49.38 | 48.80 | 49.27 | 19,188 | +0.76(+1.57%) |
Nov 07, 2022 | 48.20 | 48.65 | 48.08 | 48.51 | 13,760 | +0.30(+0.63%) |
Nov 04, 2022 | 47.88 | 48.37 | 47.54 | 48.21 | 10,220 | +1.76(+3.78%) |
Nov 03, 2022 | 45.84 | 46.63 | 45.37 | 46.45 | 14,535 | +0.51(+1.11%) |
Nov 02, 2022 | 46.62 | 47.13 | 45.83 | 45.94 | 8,735 | -1.15(-2.45%) |
Nov 01, 2022 | 47.64 | 47.64 | 47.02 | 47.09 | 7,128 | +0.55(+1.17%) |
Oct 31, 2022 | 46.27 | 46.61 | 45.97 | 46.55 | 13,634 | -0.20(-0.42%) |
Oct 28, 2022 | 45.54 | 46.87 | 45.54 | 46.74 | 25,334 | +1.06(+2.33%) |
Oct 27, 2022 | 45.73 | 46.37 | 45.44 | 45.68 | 10,694 | -1.02(-2.19%) |
Oct 26, 2022 | 46.05 | 47.00 | 46.05 | 46.70 | 10,536 | +0.97(+2.13%) |
Oct 25, 2022 | 45.04 | 45.82 | 44.96 | 45.73 | 18,339 | +0.21(+0.45%) |
Oct 24, 2022 | 45.00 | 45.53 | 44.81 | 45.52 | 9,046 | -0.02(-0.04%) |
Oct 21, 2022 | 44.59 | 45.62 | 44.59 | 45.54 | 30,347 | +1.22(+2.75%) |
Oct 20, 2022 | 44.46 | 45.26 | 44.19 | 44.32 | 6,543 | +0.91(+2.09%) |
Oct 19, 2022 | 43.56 | 43.75 | 43.22 | 43.41 | 8,110 | -0.81(-1.83%) |
Oct 18, 2022 | 45.08 | 45.08 | 43.97 | 44.22 | 19,542 | -0.25(-0.57%) |
Oct 17, 2022 | 44.26 | 44.62 | 44.25 | 44.48 | 10,295 | +1.90(+4.47%) |
Oct 14, 2022 | 43.87 | 43.98 | 42.50 | 42.57 | 12,313 | -1.14(-2.61%) |
Oct 13, 2022 | 41.67 | 43.87 | 41.44 | 43.72 | 15,435 | +0.62(+1.45%) |
Oct 12, 2022 | 43.18 | 43.18 | 42.90 | 43.09 | 12,014 | +0.37(+0.87%) |
Oct 11, 2022 | 42.77 | 43.43 | 42.55 | 42.72 | 13,409 | -0.96(-2.20%) |
Oct 10, 2022 | 44.26 | 44.26 | 43.59 | 43.68 | 32,409 | +0.82(+1.92%) |
Oct 07, 2022 | 43.81 | 43.81 | 42.70 | 42.86 | 11,909 | -1.54(-3.47%) |
Oct 06, 2022 | 44.70 | 44.79 | 44.29 | 44.40 | 11,891 | -1.12(-2.47%) |
Oct 05, 2022 | 45.12 | 45.74 | 45.12 | 45.52 | 4,084 | -0.14(-0.30%) |
Oct 04, 2022 | 45.49 | 45.97 | 45.42 | 45.66 | 18,696 | +1.63(+3.70%) |
Oct 03, 2022 | 43.69 | 44.27 | 43.29 | 44.03 | 9,112 | +0.29(+0.67%) |
Sep 30, 2022 | 44.49 | 44.63 | 43.73 | 43.73 | 18,683 | +0.67(+1.56%) |
Sep 29, 2022 | 43.49 | 43.49 | 42.76 | 43.06 | 9,324 | -1.89(-4.21%) |
Sep 28, 2022 | 43.85 | 45.18 | 43.85 | 44.95 | 8,822 | +1.23(+2.81%) |
Sep 27, 2022 | 44.68 | 44.68 | 43.59 | 43.73 | 13,108 | -0.16(-0.36%) |
Sep 26, 2022 | 44.30 | 44.64 | 43.74 | 43.88 | 20,730 | -1.67(-3.66%) |
Sep 23, 2022 | 46.12 | 46.12 | 45.30 | 45.55 | 22,953 | -2.09(-4.39%) |
Sep 22, 2022 | 48.17 | 48.17 | 47.34 | 47.64 | 13,742 | -0.99(-2.04%) |
Sep 21, 2022 | 49.43 | 49.65 | 48.60 | 48.64 | 6,384 | -1.11(-2.24%) |
Sep 20, 2022 | 50.04 | 50.04 | 49.57 | 49.75 | 7,228 | -0.38(-0.76%) |
Sep 19, 2022 | 49.36 | 50.15 | 49.36 | 50.13 | 30,670 | +1.06(+2.17%) |
Sep 16, 2022 | 49.04 | 49.10 | 48.72 | 49.06 | 22,994 | -1.22(-2.43%) |
Sep 15, 2022 | 50.70 | 50.86 | 50.14 | 50.29 | 10,201 | -0.95(-1.85%) |
Sep 14, 2022 | 51.34 | 51.50 | 51.02 | 51.23 | 8,967 | +1.31(+2.62%) |
Sep 13, 2022 | 50.92 | 50.97 | 49.77 | 49.92 | 22,934 | -2.27(-4.36%) |
Sep 12, 2022 | 51.64 | 52.34 | 51.64 | 52.20 | 18,092 | +1.47(+2.91%) |
Sep 09, 2022 | 50.51 | 50.72 | 50.44 | 50.72 | 26,202 | +0.06(+0.12%) |
Sep 08, 2022 | 50.07 | 50.67 | 50.02 | 50.67 | 10,639 | +0.30(+0.60%) |
Sep 07, 2022 | 49.03 | 50.38 | 49.03 | 50.36 | 18,277 | +1.71(+3.51%) |
Sep 06, 2022 | 49.26 | 49.29 | 48.65 | 48.66 | 7,793 | +0.00(+0.01%) |
Sep 02, 2022 | 49.30 | 49.71 | 48.57 | 48.65 | 5,937 | -0.93(-1.88%) |
Sep 01, 2022 | 49.47 | 49.58 | 48.96 | 49.58 | 8,373 | +0.61(+1.26%) |
Aug 31, 2022 | 49.63 | 49.63 | 48.97 | 48.97 | 5,061 | -0.54(-1.08%) |
Aug 30, 2022 | 50.25 | 50.25 | 49.42 | 49.50 | 9,784 | +1.22(+2.53%) |
Aug 29, 2022 | 48.21 | 48.58 | 48.08 | 48.28 | 7,260 | +0.20(+0.41%) |
Aug 26, 2022 | 49.92 | 49.92 | 48.03 | 48.09 | 13,713 | -1.27(-2.58%) |
Aug 25, 2022 | 48.93 | 49.40 | 48.89 | 49.36 | 6,823 | -0.55(-1.11%) |
Aug 24, 2022 | 49.74 | 50.05 | 49.67 | 49.91 | 7,714 | +0.62(+1.27%) |
Aug 23, 2022 | 48.74 | 49.84 | 48.74 | 49.29 | 10,695 | +0.88(+1.81%) |
Aug 22, 2022 | 48.64 | 48.65 | 48.24 | 48.41 | 11,717 | -1.27(-2.55%) |
Aug 19, 2022 | 50.26 | 50.26 | 49.62 | 49.68 | 10,328 | -1.66(-3.23%) |
Aug 18, 2022 | 51.62 | 51.62 | 51.04 | 51.34 | 7,594 | -0.28(-0.54%) |
Aug 17, 2022 | 51.66 | 51.91 | 51.57 | 51.62 | 5,368 | -0.03(-0.06%) |
Aug 16, 2022 | 51.24 | 51.74 | 51.24 | 51.65 | 12,127 | +0.88(+1.73%) |
Aug 15, 2022 | 50.63 | 50.85 | 50.52 | 50.77 | 12,247 | +0.06(+0.11%) |
Aug 12, 2022 | 49.85 | 50.74 | 49.85 | 50.72 | 7,086 | +0.96(+1.93%) |
Aug 11, 2022 | 50.02 | 50.38 | 49.70 | 49.76 | 9,708 | -1.04(-2.06%) |
Aug 10, 2022 | 50.63 | 50.85 | 50.12 | 50.80 | 9,091 | +1.79(+3.65%) |
Aug 09, 2022 | 49.26 | 49.29 | 48.96 | 49.01 | 8,472 | -0.41(-0.84%) |
Aug 08, 2022 | 49.38 | 49.83 | 49.38 | 49.43 | 29,119 | +0.71(+1.45%) |
Aug 05, 2022 | 48.55 | 48.81 | 48.47 | 48.72 | 4,988 | -0.54(-1.09%) |
Aug 04, 2022 | 49.25 | 49.40 | 49.06 | 49.26 | 6,603 | -0.59(-1.18%) |
Aug 03, 2022 | 49.50 | 49.99 | 49.14 | 49.85 | 21,705 | -0.07(-0.14%) |
Aug 02, 2022 | 49.72 | 50.10 | 49.61 | 49.91 | 8,880 | +0.76(+1.55%) |
Aug 01, 2022 | 48.69 | 49.49 | 48.67 | 49.15 | 11,521 | +0.73(+1.51%) |
Jul 29, 2022 | 47.60 | 48.47 | 47.46 | 48.42 | 10,656 | +1.38(+2.94%) |
Jul 28, 2022 | 46.50 | 47.15 | 46.24 | 47.04 | 15,395 | +1.56(+3.42%) |
Jul 27, 2022 | 45.04 | 45.77 | 44.70 | 45.48 | 16,899 | +1.70(+3.88%) |
Jul 26, 2022 | 44.01 | 44.19 | 43.67 | 43.79 | 6,571 | -1.08(-2.41%) |
Jul 25, 2022 | 44.87 | 45.05 | 44.84 | 44.87 | 5,370 | -0.22(-0.50%) |
Jul 22, 2022 | 45.38 | 45.45 | 44.75 | 45.09 | 7,533 | -0.35(-0.77%) |
Jul 21, 2022 | 44.91 | 45.44 | 44.89 | 45.44 | 10,237 | +2.00(+4.60%) |
Jul 20, 2022 | 44.09 | 44.13 | 42.52 | 43.44 | 13,784 | -0.95(-2.13%) |
Jul 19, 2022 | 44.05 | 44.48 | 43.94 | 44.39 | 10,941 | +1.63(+3.82%) |
Jul 18, 2022 | 43.49 | 43.56 | 42.72 | 42.76 | 39,684 | -0.49(-1.13%) |
Jul 15, 2022 | 43.07 | 43.25 | 42.63 | 43.25 | 41,287 | +1.15(+2.74%) |
Jul 14, 2022 | 41.09 | 42.09 | 40.99 | 42.09 | 6,638 | +0.28(+0.68%) |
Jul 13, 2022 | 41.30 | 42.10 | 41.10 | 41.81 | 12,736 | -0.99(-2.30%) |
Jul 12, 2022 | 42.42 | 43.02 | 42.42 | 42.80 | 6,720 | -0.11(-0.25%) |
Jul 11, 2022 | 42.77 | 43.22 | 42.77 | 42.91 | 7,293 | -0.32(-0.75%) |
Jul 08, 2022 | 43.11 | 43.46 | 42.91 | 43.23 | 8,316 | -0.22(-0.52%) |
Jul 07, 2022 | 43.25 | 43.84 | 43.25 | 43.45 | 20,049 | +0.37(+0.86%) |
Jul 06, 2022 | 42.89 | 43.31 | 42.60 | 43.08 | 22,361 | +1.36(+3.26%) |
Jul 05, 2022 | 40.76 | 41.75 | 40.76 | 41.72 | 6,516 | +0.01(+0.02%) |
Jul 01, 2022 | 41.04 | 41.71 | 41.00 | 41.71 | 9,425 | +0.29(+0.71%) |
Jun 30, 2022 | 40.86 | 41.63 | 40.59 | 41.42 | 5,300 | -0.16(-0.38%) |
Jun 29, 2022 | 41.30 | 41.64 | 41.30 | 41.58 | 6,278 | +0.64(+1.57%) |
Jun 28, 2022 | 42.04 | 42.12 | 40.86 | 40.93 | 10,262 | -1.17(-2.78%) |
Jun 27, 2022 | 42.01 | 42.33 | 41.92 | 42.10 | 16,559 | -0.62(-1.46%) |
Jun 24, 2022 | 41.96 | 42.79 | 41.94 | 42.73 | 11,638 | +1.16(+2.79%) |
Jun 23, 2022 | 41.17 | 41.61 | 40.96 | 41.57 | 16,793 | +0.85(+2.08%) |
Jun 22, 2022 | 40.68 | 40.99 | 40.42 | 40.72 | 13,335 | -1.47(-3.49%) |
Jun 21, 2022 | 41.95 | 42.22 | 41.75 | 42.19 | 17,962 | +1.77(+4.37%) |
Jun 17, 2022 | 40.15 | 40.68 | 39.95 | 40.43 | 69,034 | -0.15(-0.37%) |
Jun 16, 2022 | 40.82 | 40.87 | 40.42 | 40.57 | 13,828 | -2.50(-5.81%) |
Jun 15, 2022 | 42.47 | 43.50 | 42.19 | 43.08 | 17,122 | +0.72(+1.70%) |
Jun 14, 2022 | 42.39 | 42.61 | 42.04 | 42.36 | 12,738 | +0.41(+0.98%) |
Jun 13, 2022 | 42.00 | 42.62 | 41.77 | 41.95 | 35,303 | -1.52(-3.50%) |
Jun 10, 2022 | 43.86 | 43.94 | 43.47 | 43.47 | 17,982 | -1.20(-2.69%) |
Jun 09, 2022 | 45.48 | 45.68 | 44.67 | 44.67 | 15,136 | -0.55(-1.21%) |
Jun 08, 2022 | 45.46 | 45.70 | 45.17 | 45.22 | 13,858 | -1.04(-2.25%) |
Jun 07, 2022 | 45.53 | 46.34 | 45.53 | 46.26 | 12,260 | +0.22(+0.48%) |
Jun 06, 2022 | 46.98 | 46.98 | 46.01 | 46.04 | 6,393 | -0.07(-0.15%) |
Jun 03, 2022 | 46.67 | 46.70 | 45.97 | 46.11 | 21,664 | -2.22(-4.59%) |
Jun 02, 2022 | 47.48 | 48.40 | 47.20 | 48.32 | 24,739 | +2.01(+4.34%) |
Jun 01, 2022 | 47.13 | 47.13 | 45.97 | 46.31 | 12,597 | +0.00(+0.00%) |
May 31, 2022 | 47.45 | 47.45 | 46.30 | 46.31 | 26,700 | +0.25(+0.55%) |
May 27, 2022 | 45.85 | 46.11 | 45.68 | 46.06 | 28,804 | +0.56(+1.22%) |
May 26, 2022 | 45.12 | 45.62 | 44.80 | 45.50 | 11,265 | +0.84(+1.88%) |
May 25, 2022 | 43.93 | 44.79 | 43.73 | 44.66 | 29,765 | -0.51(-1.12%) |
May 24, 2022 | 44.85 | 45.37 | 44.33 | 45.17 | 11,314 | -0.73(-1.58%) |
May 23, 2022 | 45.63 | 46.18 | 45.42 | 45.90 | 19,178 | +0.68(+1.50%) |
May 20, 2022 | 45.90 | 45.90 | 44.00 | 45.22 | 18,920 | +0.41(+0.92%) |
May 19, 2022 | 44.11 | 45.30 | 44.11 | 44.81 | 24,307 | +0.68(+1.54%) |
May 18, 2022 | 45.88 | 45.88 | 44.04 | 44.13 | 35,306 | -2.34(-5.04%) |
May 17, 2022 | 46.50 | 46.86 | 45.88 | 46.47 | 15,500 | +2.60(+5.93%) |
May 16, 2022 | 44.04 | 44.21 | 43.76 | 43.87 | 13,358 | -0.41(-0.93%) |
May 13, 2022 | 43.75 | 44.37 | 43.71 | 44.28 | 14,474 | +0.02(+0.04%) |
May 12, 2022 | 43.79 | 44.58 | 43.57 | 44.26 | 34,704 | -0.32(-0.72%) |
May 11, 2022 | 45.21 | 45.88 | 44.57 | 44.58 | 13,688 | -0.95(-2.08%) |
May 10, 2022 | 46.72 | 46.72 | 44.94 | 45.53 | 29,949 | -0.85(-1.83%) |
May 09, 2022 | 46.69 | 47.07 | 46.18 | 46.38 | 71,174 | -1.55(-3.24%) |
May 06, 2022 | 47.98 | 48.32 | 47.24 | 47.93 | 22,901 | -1.21(-2.46%) |
May 05, 2022 | 50.58 | 50.58 | 48.34 | 49.14 | 16,752 | -2.96(-5.68%) |
May 04, 2022 | 50.57 | 52.31 | 50.09 | 52.10 | 36,860 | -0.14(-0.26%) |
May 03, 2022 | 52.20 | 52.38 | 51.75 | 52.24 | 8,885 | -0.03(-0.06%) |