Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 48.48 | 49.33 | 48.48 | 49.15 | 112,214 | +0.71(+1.46%) |
Apr 27, 2023 | 47.53 | 48.61 | 47.53 | 48.45 | 131,308 | +0.99(+2.08%) |
Apr 26, 2023 | 47.80 | 48.16 | 47.37 | 47.46 | 190,382 | -0.43(-0.89%) |
Apr 25, 2023 | 48.03 | 48.19 | 47.83 | 47.88 | 137,913 | -0.44(-0.92%) |
Apr 24, 2023 | 48.51 | 48.62 | 47.93 | 48.33 | 96,429 | -0.15(-0.30%) |
Apr 21, 2023 | 48.43 | 48.72 | 48.02 | 48.47 | 228,758 | +0.15(+0.32%) |
Apr 20, 2023 | 48.41 | 48.51 | 48.09 | 48.32 | 109,046 | -0.34(-0.70%) |
Apr 19, 2023 | 48.17 | 48.79 | 47.94 | 48.66 | 197,443 | +0.33(+0.68%) |
Apr 18, 2023 | 48.62 | 48.62 | 48.16 | 48.33 | 330,316 | -0.16(-0.34%) |
Apr 17, 2023 | 47.43 | 48.49 | 47.43 | 48.49 | 213,522 | +1.11(+2.35%) |
Apr 14, 2023 | 48.17 | 48.49 | 47.06 | 47.38 | 302,525 | -0.70(-1.45%) |
Apr 13, 2023 | 48.41 | 48.41 | 47.63 | 48.08 | 169,710 | -0.32(-0.66%) |
Apr 12, 2023 | 49.04 | 49.13 | 48.33 | 48.40 | 319,656 | -0.25(-0.52%) |
Apr 11, 2023 | 48.61 | 49.07 | 48.46 | 48.65 | 186,247 | +0.13(+0.26%) |
Apr 10, 2023 | 48.03 | 48.52 | 47.77 | 48.52 | 107,547 | +0.19(+0.40%) |
Apr 06, 2023 | 48.17 | 48.33 | 47.77 | 48.33 | 108,806 | +0.36(+0.75%) |
Apr 05, 2023 | 48.18 | 48.42 | 47.88 | 47.97 | 352,418 | -0.35(-0.72%) |
Apr 04, 2023 | 48.50 | 48.57 | 47.97 | 48.32 | 111,864 | -0.11(-0.22%) |
Apr 03, 2023 | 48.74 | 49.23 | 48.17 | 48.43 | 166,132 | -0.33(-0.67%) |
Mar 31, 2023 | 47.84 | 48.79 | 47.84 | 48.76 | 274,975 | +1.07(+2.25%) |
Mar 30, 2023 | 47.47 | 47.80 | 47.43 | 47.68 | 229,198 | +0.60(+1.27%) |
Mar 29, 2023 | 46.57 | 47.12 | 46.57 | 47.08 | 362,742 | +1.02(+2.20%) |
Mar 28, 2023 | 45.89 | 46.22 | 45.63 | 46.07 | 174,276 | -0.05(-0.10%) |
Mar 27, 2023 | 46.33 | 46.55 | 46.05 | 46.11 | 249,258 | +0.14(+0.29%) |
Mar 24, 2023 | 44.66 | 46.02 | 44.61 | 45.98 | 697,690 | +1.05(+2.35%) |
Mar 23, 2023 | 45.43 | 46.00 | 44.75 | 44.92 | 342,330 | -0.22(-0.49%) |
Mar 22, 2023 | 46.77 | 46.77 | 45.15 | 45.15 | 398,481 | -1.86(-3.95%) |
Mar 21, 2023 | 47.51 | 47.63 | 46.61 | 47.00 | 275,611 | -0.12(-0.27%) |
Mar 20, 2023 | 46.70 | 47.31 | 46.48 | 47.13 | 232,122 | +0.62(+1.32%) |
Mar 17, 2023 | 47.45 | 47.45 | 46.50 | 46.51 | 163,554 | -1.17(-2.46%) |
Mar 16, 2023 | 47.54 | 47.98 | 46.88 | 47.68 | 160,564 | -0.29(-0.60%) |
Mar 15, 2023 | 47.52 | 48.07 | 47.18 | 47.97 | 238,221 | -0.12(-0.24%) |
Mar 14, 2023 | 48.38 | 48.67 | 47.63 | 48.09 | 283,694 | +0.47(+0.99%) |
Mar 13, 2023 | 46.65 | 48.17 | 46.64 | 47.62 | 241,964 | +0.54(+1.14%) |
Mar 10, 2023 | 48.91 | 48.92 | 46.89 | 47.08 | 495,434 | -1.89(-3.87%) |
Mar 09, 2023 | 50.25 | 50.27 | 48.87 | 48.97 | 233,860 | -1.16(-2.32%) |
Mar 08, 2023 | 49.68 | 50.42 | 49.58 | 50.13 | 158,852 | +0.50(+1.01%) |
Mar 07, 2023 | 50.72 | 50.77 | 49.52 | 49.63 | 142,224 | -1.07(-2.10%) |
Mar 06, 2023 | 50.96 | 51.08 | 50.62 | 50.70 | 75,469 | -0.11(-0.21%) |
Mar 03, 2023 | 50.39 | 50.91 | 50.35 | 50.81 | 145,972 | +0.77(+1.54%) |
Mar 02, 2023 | 49.10 | 50.11 | 49.02 | 50.04 | 179,527 | +0.66(+1.34%) |
Mar 01, 2023 | 49.68 | 49.78 | 48.98 | 49.37 | 739,889 | -0.64(-1.29%) |
Feb 28, 2023 | 50.26 | 50.79 | 50.02 | 50.02 | 383,815 | -0.18(-0.36%) |
Feb 27, 2023 | 50.56 | 50.89 | 49.98 | 50.20 | 124,284 | +0.04(+0.08%) |
Feb 24, 2023 | 50.33 | 50.39 | 49.89 | 50.16 | 193,355 | -0.69(-1.36%) |
Feb 23, 2023 | 50.92 | 51.04 | 50.33 | 50.85 | 431,891 | +0.33(+0.65%) |
Feb 22, 2023 | 51.04 | 51.17 | 50.32 | 50.53 | 4,055,764 | -0.37(-0.74%) |
Feb 21, 2023 | 51.41 | 51.47 | 50.71 | 50.90 | 194,850 | -0.88(-1.71%) |
Feb 17, 2023 | 51.73 | 51.97 | 51.25 | 51.79 | 109,168 | -0.18(-0.35%) |
Feb 16, 2023 | 51.78 | 52.34 | 51.28 | 51.97 | 185,684 | -0.38(-0.73%) |
Feb 15, 2023 | 51.90 | 52.37 | 51.77 | 52.35 | 90,522 | +0.16(+0.31%) |
Feb 14, 2023 | 52.38 | 52.86 | 51.95 | 52.19 | 185,824 | -0.42(-0.80%) |
Feb 13, 2023 | 52.27 | 52.75 | 52.23 | 52.61 | 1,000,962 | +0.48(+0.92%) |
Feb 10, 2023 | 51.81 | 52.27 | 51.48 | 52.13 | 181,609 | +0.20(+0.39%) |
Feb 09, 2023 | 52.91 | 53.06 | 51.84 | 51.93 | 97,449 | -0.62(-1.17%) |
Feb 08, 2023 | 52.50 | 52.82 | 52.37 | 52.55 | 105,438 | -0.13(-0.26%) |
Feb 07, 2023 | 52.60 | 53.02 | 52.12 | 52.68 | 239,400 | -0.16(-0.31%) |
Feb 06, 2023 | 52.72 | 52.94 | 52.33 | 52.84 | 4,892,501 | -0.30(-0.56%) |
Feb 03, 2023 | 53.40 | 53.40 | 52.54 | 53.14 | 116,647 | -0.95(-1.76%) |
Feb 02, 2023 | 53.21 | 54.55 | 53.21 | 54.09 | 154,561 | +1.28(+2.42%) |
Feb 01, 2023 | 52.47 | 53.18 | 51.73 | 52.82 | 649,856 | +0.20(+0.38%) |
Jan 31, 2023 | 51.56 | 52.69 | 51.42 | 52.61 | 412,938 | +1.08(+2.09%) |
Jan 30, 2023 | 51.92 | 52.31 | 51.54 | 51.54 | 197,134 | -0.72(-1.38%) |
Jan 27, 2023 | 51.40 | 52.43 | 51.40 | 52.26 | 133,108 | +0.78(+1.51%) |
Jan 26, 2023 | 51.34 | 51.51 | 51.02 | 51.48 | 111,428 | +0.46(+0.90%) |
Jan 25, 2023 | 50.82 | 51.06 | 50.59 | 51.02 | 130,214 | -0.09(-0.17%) |
Jan 24, 2023 | 50.86 | 51.24 | 50.07 | 51.10 | 182,990 | +0.25(+0.49%) |
Jan 23, 2023 | 50.45 | 51.08 | 50.21 | 50.85 | 300,120 | +0.47(+0.93%) |
Jan 20, 2023 | 49.84 | 50.40 | 49.30 | 50.38 | 562,956 | +0.65(+1.31%) |
Jan 19, 2023 | 49.78 | 50.34 | 49.73 | 49.73 | 402,111 | -0.32(-0.63%) |
Jan 18, 2023 | 50.86 | 50.99 | 49.95 | 50.05 | 193,651 | -0.56(-1.10%) |
Jan 17, 2023 | 50.45 | 50.87 | 50.36 | 50.60 | 463,190 | +0.22(+0.44%) |
Jan 13, 2023 | 50.32 | 50.54 | 50.11 | 50.38 | 297,458 | -0.39(-0.78%) |
Jan 12, 2023 | 50.36 | 50.83 | 49.93 | 50.78 | 178,697 | +0.71(+1.42%) |
Jan 11, 2023 | 48.62 | 50.11 | 48.62 | 50.07 | 194,837 | +1.74(+3.60%) |
Jan 10, 2023 | 48.23 | 48.33 | 47.74 | 48.33 | 156,720 | +0.04(+0.08%) |
Jan 09, 2023 | 48.54 | 48.78 | 48.06 | 48.29 | 358,260 | -0.05(-0.10%) |
Jan 06, 2023 | 47.38 | 48.47 | 47.26 | 48.34 | 170,207 | +1.25(+2.65%) |
Jan 05, 2023 | 48.02 | 48.02 | 47.00 | 47.09 | 377,453 | -1.32(-2.72%) |
Jan 04, 2023 | 47.77 | 48.86 | 47.77 | 48.40 | 526,701 | +1.01(+2.13%) |
Jan 03, 2023 | 47.90 | 48.31 | 46.95 | 47.39 | 351,459 | -0.13(-0.28%) |
Dec 30, 2022 | 47.49 | 47.65 | 46.97 | 47.53 | 477,893 | -0.23(-0.48%) |
Dec 29, 2022 | 47.16 | 47.90 | 47.06 | 47.76 | 575,137 | +0.97(+2.07%) |
Dec 28, 2022 | 47.78 | 47.94 | 46.73 | 46.79 | 401,998 | -0.87(-1.82%) |
Dec 27, 2022 | 47.66 | 47.82 | 47.29 | 47.65 | 574,599 | -0.04(-0.08%) |
Dec 23, 2022 | 47.19 | 47.69 | 46.91 | 47.69 | 373,587 | +0.42(+0.89%) |
Dec 22, 2022 | 47.09 | 47.28 | 46.40 | 47.27 | 354,413 | -0.23(-0.49%) |
Dec 21, 2022 | 47.44 | 48.02 | 47.34 | 47.50 | 284,442 | +0.39(+0.84%) |
Dec 20, 2022 | 47.10 | 47.36 | 46.60 | 47.11 | 688,006 | -0.15(-0.33%) |
Dec 19, 2022 | 47.82 | 47.82 | 46.94 | 47.26 | 459,230 | -0.54(-1.13%) |
Dec 16, 2022 | 48.53 | 48.53 | 47.26 | 47.80 | 667,333 | -1.36(-2.76%) |
Dec 15, 2022 | 49.29 | 49.54 | 48.86 | 49.15 | 356,959 | -0.62(-1.24%) |
Dec 14, 2022 | 49.94 | 50.63 | 49.53 | 49.77 | 306,857 | -0.24(-0.48%) |
Dec 13, 2022 | 50.64 | 50.76 | 49.43 | 50.01 | 414,943 | +0.77(+1.57%) |
Dec 12, 2022 | 49.01 | 49.27 | 48.51 | 49.23 | 365,120 | +0.34(+0.70%) |
Dec 09, 2022 | 48.87 | 49.35 | 48.87 | 48.89 | 451,271 | -0.20(-0.41%) |
Dec 08, 2022 | 48.83 | 49.51 | 48.83 | 49.09 | 350,189 | +0.42(+0.86%) |
Dec 07, 2022 | 48.45 | 49.13 | 48.29 | 48.67 | 207,678 | +0.17(+0.35%) |
Dec 06, 2022 | 48.87 | 48.99 | 48.32 | 48.50 | 229,087 | -0.38(-0.78%) |
Dec 05, 2022 | 49.54 | 49.54 | 48.80 | 48.88 | 452,871 | -0.92(-1.85%) |
Dec 02, 2022 | 49.23 | 50.05 | 49.23 | 49.81 | 135,067 | -0.06(-0.11%) |
Dec 01, 2022 | 50.38 | 50.67 | 49.46 | 49.86 | 339,629 | -0.23(-0.46%) |
Nov 30, 2022 | 48.95 | 50.09 | 48.47 | 50.09 | 384,244 | +1.12(+2.29%) |
Nov 29, 2022 | 48.25 | 49.04 | 48.09 | 48.97 | 293,746 | +0.84(+1.74%) |
Nov 28, 2022 | 49.17 | 49.38 | 48.04 | 48.13 | 292,663 | -1.34(-2.71%) |
Nov 25, 2022 | 49.15 | 49.47 | 49.15 | 49.47 | 367,721 | +0.31(+0.64%) |
Nov 23, 2022 | 49.16 | 49.40 | 48.81 | 49.16 | 238,482 | -0.02(-0.04%) |
Nov 22, 2022 | 49.02 | 49.28 | 48.73 | 49.18 | 182,207 | +0.31(+0.64%) |
Nov 21, 2022 | 48.45 | 48.88 | 48.29 | 48.86 | 214,937 | +0.21(+0.43%) |
Nov 18, 2022 | 48.31 | 48.76 | 48.22 | 48.65 | 191,576 | +0.72(+1.51%) |
Nov 17, 2022 | 47.53 | 48.01 | 47.33 | 47.93 | 199,617 | -0.25(-0.51%) |
Nov 16, 2022 | 48.56 | 48.65 | 48.08 | 48.18 | 1,246,567 | -0.52(-1.07%) |
Nov 15, 2022 | 48.91 | 48.98 | 48.17 | 48.70 | 165,742 | +0.55(+1.15%) |
Nov 14, 2022 | 49.11 | 49.11 | 48.15 | 48.15 | 474,093 | -1.09(-2.22%) |
Nov 11, 2022 | 49.60 | 49.85 | 49.12 | 49.24 | 193,205 | -0.25(-0.50%) |
Nov 10, 2022 | 47.74 | 49.56 | 47.74 | 49.49 | 337,213 | +3.17(+6.83%) |
Nov 09, 2022 | 46.72 | 47.19 | 46.27 | 46.33 | 359,125 | -0.46(-0.98%) |
Nov 08, 2022 | 46.76 | 47.29 | 46.46 | 46.78 | 200,331 | +0.20(+0.43%) |
Nov 07, 2022 | 46.93 | 47.11 | 46.24 | 46.58 | 245,830 | -0.05(-0.10%) |
Nov 04, 2022 | 46.36 | 46.97 | 45.80 | 46.63 | 255,371 | +0.66(+1.43%) |
Nov 03, 2022 | 45.60 | 46.29 | 45.06 | 45.97 | 248,411 | -0.02(-0.04%) |
Nov 02, 2022 | 47.11 | 47.47 | 45.95 | 45.99 | 199,316 | -1.26(-2.66%) |
Nov 01, 2022 | 47.79 | 47.79 | 47.19 | 47.25 | 219,312 | -0.09(-0.18%) |
Oct 31, 2022 | 47.17 | 47.60 | 46.97 | 47.33 | 404,081 | -0.15(-0.32%) |
Oct 28, 2022 | 46.38 | 47.60 | 46.27 | 47.48 | 277,156 | +1.00(+2.15%) |
Oct 27, 2022 | 46.66 | 46.99 | 46.34 | 46.49 | 155,281 | +0.10(+0.23%) |
Oct 26, 2022 | 46.58 | 46.79 | 46.16 | 46.38 | 370,822 | -0.14(-0.31%) |
Oct 25, 2022 | 44.88 | 46.59 | 44.88 | 46.52 | 306,599 | +1.70(+3.80%) |
Oct 24, 2022 | 45.06 | 45.22 | 44.45 | 44.82 | 438,174 | +0.06(+0.13%) |
Oct 21, 2022 | 44.39 | 44.77 | 43.79 | 44.77 | 966,823 | +0.44(+0.99%) |
Oct 20, 2022 | 44.38 | 45.03 | 44.24 | 44.33 | 152,900 | -0.01(-0.02%) |
Oct 19, 2022 | 45.07 | 45.17 | 44.09 | 44.34 | 241,431 | -1.15(-2.53%) |
Oct 18, 2022 | 45.80 | 46.11 | 45.06 | 45.49 | 184,429 | +0.48(+1.06%) |
Oct 17, 2022 | 44.05 | 45.13 | 44.05 | 45.01 | 222,025 | +1.64(+3.77%) |
Oct 14, 2022 | 44.86 | 45.11 | 43.36 | 43.38 | 181,846 | -1.07(-2.42%) |
Oct 13, 2022 | 43.04 | 44.69 | 42.60 | 44.45 | 292,959 | +0.73(+1.67%) |
Oct 12, 2022 | 44.05 | 44.08 | 43.52 | 43.72 | 269,088 | -0.35(-0.80%) |
Oct 11, 2022 | 43.40 | 44.28 | 43.03 | 44.07 | 388,287 | +0.64(+1.47%) |
Oct 10, 2022 | 43.99 | 44.21 | 43.41 | 43.43 | 454,795 | -0.41(-0.93%) |
Oct 07, 2022 | 44.46 | 44.58 | 43.53 | 43.84 | 311,941 | -0.97(-2.16%) |
Oct 06, 2022 | 45.84 | 46.02 | 44.75 | 44.81 | 231,489 | -1.12(-2.44%) |
Oct 05, 2022 | 46.18 | 46.24 | 45.15 | 45.94 | 349,885 | -0.89(-1.91%) |
Oct 04, 2022 | 46.51 | 47.13 | 46.44 | 46.83 | 218,909 | +0.87(+1.90%) |
Oct 03, 2022 | 45.82 | 46.21 | 45.13 | 45.95 | 360,550 | +0.79(+1.75%) |
Sep 30, 2022 | 44.80 | 45.46 | 44.75 | 45.16 | 642,208 | +0.57(+1.28%) |
Sep 29, 2022 | 45.49 | 45.49 | 44.24 | 44.59 | 637,397 | -1.26(-2.74%) |
Sep 28, 2022 | 45.27 | 46.05 | 44.78 | 45.85 | 465,820 | +0.97(+2.16%) |
Sep 27, 2022 | 45.89 | 46.13 | 44.74 | 44.88 | 772,404 | -0.66(-1.44%) |
Sep 26, 2022 | 46.65 | 46.65 | 45.09 | 45.54 | 1,379,180 | -1.34(-2.85%) |
Sep 23, 2022 | 46.95 | 47.25 | 46.40 | 46.87 | 295,004 | -0.61(-1.28%) |
Sep 22, 2022 | 47.94 | 47.94 | 47.21 | 47.48 | 402,326 | -0.58(-1.21%) |
Sep 21, 2022 | 49.09 | 49.42 | 48.05 | 48.06 | 128,233 | -0.74(-1.52%) |
Sep 20, 2022 | 49.56 | 49.56 | 48.59 | 48.80 | 167,193 | -1.16(-2.33%) |
Sep 19, 2022 | 49.67 | 49.97 | 49.32 | 49.97 | 201,716 | -0.14(-0.28%) |
Sep 16, 2022 | 49.75 | 50.17 | 49.34 | 50.11 | 174,991 | +0.03(+0.06%) |
Sep 15, 2022 | 50.96 | 51.15 | 50.07 | 50.08 | 126,336 | -0.92(-1.80%) |
Sep 14, 2022 | 51.71 | 51.71 | 50.64 | 51.00 | 200,243 | -0.65(-1.25%) |
Sep 13, 2022 | 52.53 | 52.61 | 51.46 | 51.65 | 139,798 | -1.88(-3.51%) |
Sep 12, 2022 | 53.33 | 53.60 | 53.27 | 53.53 | 132,482 | +0.47(+0.88%) |
Sep 09, 2022 | 52.69 | 53.19 | 52.44 | 53.06 | 65,813 | +0.65(+1.24%) |
Sep 08, 2022 | 52.09 | 52.63 | 51.92 | 52.41 | 123,911 | +0.00(+0.00%) |
Sep 07, 2022 | 51.39 | 52.45 | 51.39 | 52.41 | 104,191 | +0.99(+1.92%) |
Sep 06, 2022 | 51.08 | 51.52 | 50.85 | 51.42 | 146,594 | +0.56(+1.11%) |
Sep 02, 2022 | 51.97 | 52.00 | 50.77 | 50.86 | 88,562 | -0.60(-1.17%) |
Sep 01, 2022 | 51.28 | 51.51 | 50.61 | 51.46 | 208,530 | +0.04(+0.07%) |
Aug 31, 2022 | 52.04 | 52.31 | 51.38 | 51.42 | 139,344 | -0.32(-0.62%) |
Aug 30, 2022 | 52.56 | 52.61 | 51.67 | 51.74 | 105,016 | -0.73(-1.40%) |
Aug 29, 2022 | 52.64 | 52.94 | 52.39 | 52.48 | 117,885 | -0.47(-0.89%) |
Aug 26, 2022 | 54.31 | 54.31 | 52.94 | 52.94 | 315,306 | -1.30(-2.41%) |
Aug 25, 2022 | 53.67 | 54.29 | 53.67 | 54.25 | 117,386 | +0.76(+1.42%) |
Aug 24, 2022 | 53.29 | 53.83 | 53.18 | 53.49 | 213,326 | +0.31(+0.58%) |
Aug 23, 2022 | 53.83 | 53.89 | 53.00 | 53.18 | 124,291 | -0.69(-1.27%) |
Aug 22, 2022 | 54.56 | 54.66 | 53.83 | 53.86 | 158,885 | -1.13(-2.05%) |
Aug 19, 2022 | 55.30 | 55.39 | 54.87 | 54.99 | 117,888 | -0.69(-1.25%) |
Aug 18, 2022 | 56.10 | 56.23 | 55.45 | 55.69 | 73,503 | -0.37(-0.65%) |
Aug 17, 2022 | 55.86 | 56.37 | 55.69 | 56.05 | 124,712 | -0.26(-0.47%) |
Aug 16, 2022 | 56.25 | 56.63 | 56.10 | 56.31 | 154,470 | -0.05(-0.08%) |
Aug 15, 2022 | 56.12 | 56.48 | 56.02 | 56.36 | 146,940 | +0.08(+0.13%) |
Aug 12, 2022 | 55.54 | 56.31 | 55.54 | 56.29 | 124,582 | +0.99(+1.78%) |
Aug 11, 2022 | 55.58 | 55.87 | 55.17 | 55.30 | 96,379 | -0.08(-0.14%) |
Aug 10, 2022 | 55.14 | 55.42 | 54.92 | 55.38 | 68,829 | +0.89(+1.64%) |
Aug 09, 2022 | 54.06 | 54.50 | 54.01 | 54.48 | 89,169 | +0.39(+0.73%) |
Aug 08, 2022 | 53.90 | 54.54 | 53.85 | 54.09 | 145,652 | +0.51(+0.95%) |
Aug 05, 2022 | 53.07 | 53.61 | 52.88 | 53.58 | 92,112 | +0.14(+0.26%) |
Aug 04, 2022 | 53.63 | 53.75 | 53.15 | 53.44 | 161,810 | -0.11(-0.21%) |
Aug 03, 2022 | 53.76 | 54.27 | 53.51 | 53.55 | 176,102 | +0.10(+0.19%) |
Aug 02, 2022 | 54.20 | 54.34 | 53.44 | 53.45 | 118,868 | -0.79(-1.45%) |
Aug 01, 2022 | 54.62 | 54.62 | 54.05 | 54.24 | 181,260 | -0.43(-0.79%) |
Jul 29, 2022 | 54.34 | 54.90 | 54.18 | 54.67 | 555,723 | +0.25(+0.47%) |
Jul 28, 2022 | 53.01 | 54.43 | 53.01 | 54.42 | 140,332 | +1.76(+3.33%) |
Jul 27, 2022 | 52.48 | 52.83 | 52.13 | 52.66 | 179,634 | +0.38(+0.72%) |
Jul 26, 2022 | 52.17 | 52.57 | 52.13 | 52.29 | 128,823 | +0.01(+0.02%) |
Jul 25, 2022 | 52.16 | 52.59 | 52.00 | 52.28 | 150,581 | +0.16(+0.31%) |
Jul 22, 2022 | 52.01 | 52.46 | 51.76 | 52.12 | 152,377 | +0.33(+0.63%) |
Jul 21, 2022 | 51.59 | 51.82 | 51.00 | 51.79 | 349,506 | +0.24(+0.47%) |
Jul 20, 2022 | 51.54 | 52.05 | 51.26 | 51.55 | 91,749 | +0.03(+0.05%) |
Jul 19, 2022 | 50.64 | 51.52 | 50.52 | 51.52 | 140,131 | +1.34(+2.68%) |
Jul 18, 2022 | 50.86 | 50.86 | 50.02 | 50.18 | 175,749 | -0.19(-0.37%) |
Jul 15, 2022 | 50.03 | 50.57 | 49.80 | 50.36 | 227,595 | +0.90(+1.82%) |
Jul 14, 2022 | 49.24 | 49.65 | 49.24 | 49.46 | 227,382 | -0.55(-1.11%) |
Jul 13, 2022 | 49.69 | 50.32 | 49.38 | 50.02 | 402,495 | -0.31(-0.62%) |
Jul 12, 2022 | 50.18 | 50.78 | 49.93 | 50.33 | 243,839 | -0.10(-0.20%) |
Jul 11, 2022 | 50.50 | 50.70 | 50.15 | 50.43 | 178,236 | -0.20(-0.39%) |
Jul 08, 2022 | 50.82 | 50.99 | 50.41 | 50.63 | 149,063 | -0.31(-0.61%) |
Jul 07, 2022 | 51.08 | 51.35 | 50.80 | 50.94 | 158,850 | +0.19(+0.37%) |
Jul 06, 2022 | 50.96 | 51.40 | 50.56 | 50.75 | 391,326 | -0.10(-0.20%) |
Jul 05, 2022 | 50.55 | 50.87 | 49.72 | 50.85 | 169,825 | -0.16(-0.31%) |
Jul 01, 2022 | 50.11 | 51.13 | 50.10 | 51.01 | 320,874 | +0.88(+1.76%) |
Jun 30, 2022 | 50.00 | 50.83 | 49.62 | 50.13 | 402,844 | -0.28(-0.56%) |
Jun 29, 2022 | 50.54 | 50.54 | 49.98 | 50.41 | 371,124 | -0.38(-0.76%) |
Jun 28, 2022 | 51.50 | 52.04 | 50.71 | 50.79 | 765,354 | -0.37(-0.72%) |
Jun 27, 2022 | 51.15 | 51.68 | 50.79 | 51.16 | 306,326 | +0.03(+0.05%) |
Jun 24, 2022 | 50.42 | 51.21 | 50.28 | 51.13 | 205,649 | +1.06(+2.12%) |
Jun 23, 2022 | 49.44 | 50.17 | 49.44 | 50.07 | 408,928 | +0.87(+1.77%) |
Jun 22, 2022 | 48.26 | 49.73 | 48.26 | 49.20 | 203,923 | +0.47(+0.96%) |
Jun 21, 2022 | 48.65 | 49.32 | 48.60 | 48.73 | 570,562 | +0.48(+0.99%) |
Jun 17, 2022 | 48.12 | 48.94 | 47.93 | 48.25 | 214,706 | +0.28(+0.59%) |
Jun 16, 2022 | 48.08 | 48.44 | 47.80 | 47.97 | 330,096 | -1.15(-2.35%) |
Jun 15, 2022 | 48.35 | 49.77 | 48.27 | 49.12 | 514,465 | +1.22(+2.55%) |
Jun 14, 2022 | 48.21 | 48.37 | 47.45 | 47.90 | 533,312 | -0.18(-0.37%) |
Jun 13, 2022 | 49.55 | 49.55 | 47.87 | 48.08 | 1,241,631 | -2.53(-5.01%) |
Jun 10, 2022 | 51.05 | 51.09 | 50.48 | 50.62 | 357,471 | -0.91(-1.77%) |
Jun 09, 2022 | 52.73 | 52.84 | 51.53 | 51.53 | 161,752 | -1.29(-2.43%) |
Jun 08, 2022 | 53.89 | 53.90 | 52.67 | 52.81 | 236,133 | -1.40(-2.59%) |
Jun 07, 2022 | 53.07 | 54.26 | 52.98 | 54.21 | 114,695 | +0.89(+1.66%) |
Jun 06, 2022 | 54.19 | 54.19 | 53.22 | 53.33 | 124,829 | -0.36(-0.68%) |
Jun 03, 2022 | 54.07 | 54.27 | 53.53 | 53.69 | 173,317 | -0.76(-1.39%) |
Jun 02, 2022 | 53.93 | 54.48 | 53.18 | 54.45 | 274,752 | +0.64(+1.20%) |
Jun 01, 2022 | 54.33 | 54.33 | 53.07 | 53.80 | 220,496 | -0.41(-0.76%) |
May 31, 2022 | 54.47 | 54.49 | 53.88 | 54.21 | 566,668 | -0.47(-0.85%) |
May 27, 2022 | 53.66 | 54.73 | 53.62 | 54.68 | 217,191 | +1.37(+2.58%) |
May 26, 2022 | 53.39 | 53.75 | 53.31 | 53.31 | 172,395 | +0.17(+0.32%) |
May 25, 2022 | 52.50 | 53.26 | 52.48 | 53.14 | 621,009 | +0.50(+0.94%) |
May 24, 2022 | 52.10 | 52.71 | 51.23 | 52.64 | 265,184 | +0.34(+0.64%) |
May 23, 2022 | 52.28 | 52.53 | 51.58 | 52.31 | 224,138 | +0.45(+0.86%) |
May 20, 2022 | 52.20 | 52.23 | 51.01 | 51.86 | 234,725 | +0.15(+0.29%) |
May 19, 2022 | 51.77 | 52.34 | 51.57 | 51.71 | 350,955 | -0.44(-0.84%) |
May 18, 2022 | 53.69 | 53.76 | 52.00 | 52.15 | 388,674 | -1.75(-3.24%) |
May 17, 2022 | 53.88 | 53.90 | 53.06 | 53.90 | 193,088 | +0.68(+1.28%) |
May 16, 2022 | 53.29 | 53.58 | 53.07 | 53.21 | 240,952 | -0.24(-0.45%) |
May 13, 2022 | 52.59 | 53.49 | 52.22 | 53.46 | 354,431 | +1.33(+2.55%) |
May 12, 2022 | 51.67 | 52.21 | 51.39 | 52.13 | 903,990 | +0.37(+0.72%) |
May 11, 2022 | 51.93 | 53.04 | 51.70 | 51.76 | 403,858 | -0.12(-0.23%) |
May 10, 2022 | 53.34 | 53.70 | 51.53 | 51.88 | 424,360 | -0.87(-1.65%) |
May 09, 2022 | 54.57 | 54.62 | 52.54 | 52.75 | 514,578 | -2.43(-4.40%) |
May 06, 2022 | 55.55 | 55.68 | 54.63 | 55.18 | 271,420 | -0.80(-1.44%) |
May 05, 2022 | 57.24 | 57.41 | 55.58 | 55.98 | 216,205 | -1.50(-2.62%) |
May 04, 2022 | 56.95 | 57.57 | 55.91 | 57.48 | 262,449 | +0.53(+0.94%) |
May 03, 2022 | 56.49 | 57.25 | 56.10 | 56.95 | 349,741 | +0.66(+1.18%) |