Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 46.60 | 46.67 | 46.25 | 46.66 | 566,654 | -0.59(-1.25%) |
May 30, 2023 | 47.51 | 47.52 | 47.05 | 47.25 | 154,381 | -0.53(-1.11%) |
May 26, 2023 | 47.50 | 47.80 | 47.48 | 47.78 | 147,527 | +0.69(+1.47%) |
May 25, 2023 | 47.32 | 47.32 | 46.91 | 47.09 | 153,401 | -0.48(-1.01%) |
May 24, 2023 | 47.89 | 47.89 | 47.53 | 47.57 | 205,356 | -0.72(-1.49%) |
May 23, 2023 | 48.60 | 48.61 | 48.24 | 48.29 | 117,466 | -0.59(-1.21%) |
May 22, 2023 | 48.87 | 48.99 | 48.78 | 48.88 | 115,283 | +0.08(+0.16%) |
May 19, 2023 | 48.91 | 48.91 | 48.69 | 48.80 | 97,808 | +0.33(+0.68%) |
May 18, 2023 | 48.36 | 48.51 | 48.17 | 48.47 | 144,527 | -0.22(-0.45%) |
May 17, 2023 | 48.72 | 48.75 | 48.30 | 48.69 | 96,061 | +0.10(+0.21%) |
May 16, 2023 | 48.87 | 49.04 | 48.59 | 48.59 | 163,935 | -0.87(-1.76%) |
May 15, 2023 | 49.17 | 49.50 | 49.13 | 49.46 | 79,999 | +0.74(+1.52%) |
May 12, 2023 | 49.04 | 49.04 | 48.52 | 48.72 | 145,113 | -0.42(-0.85%) |
May 11, 2023 | 49.06 | 49.15 | 48.80 | 49.14 | 191,728 | -0.48(-0.97%) |
May 10, 2023 | 49.71 | 49.85 | 49.23 | 49.62 | 96,665 | +0.22(+0.45%) |
May 09, 2023 | 49.44 | 49.63 | 49.37 | 49.40 | 331,373 | -0.55(-1.10%) |
May 08, 2023 | 50.02 | 50.10 | 49.86 | 49.95 | 95,231 | +0.00(+0.00%) |
May 05, 2023 | 49.43 | 49.99 | 49.33 | 49.95 | 122,672 | +0.93(+1.90%) |
May 04, 2023 | 48.94 | 49.15 | 48.87 | 49.02 | 109,741 | +0.15(+0.31%) |
May 03, 2023 | 49.00 | 49.22 | 48.85 | 48.87 | 112,432 | -0.25(-0.51%) |
May 02, 2023 | 49.34 | 49.34 | 48.84 | 49.12 | 119,725 | -0.58(-1.17%) |
May 01, 2023 | 49.91 | 49.98 | 49.60 | 49.70 | 116,869 | -0.05(-0.10%) |
Apr 28, 2023 | 49.20 | 49.77 | 49.20 | 49.75 | 384,732 | +0.23(+0.46%) |
Apr 27, 2023 | 49.21 | 49.58 | 49.05 | 49.52 | 422,193 | +0.55(+1.12%) |
Apr 26, 2023 | 49.22 | 49.26 | 48.91 | 48.97 | 94,630 | +0.08(+0.16%) |
Apr 25, 2023 | 49.32 | 49.32 | 48.86 | 48.89 | 109,181 | -0.89(-1.79%) |
Apr 24, 2023 | 49.65 | 49.81 | 49.61 | 49.78 | 195,966 | +0.03(+0.06%) |
Apr 21, 2023 | 49.91 | 49.91 | 49.55 | 49.75 | 87,426 | -0.31(-0.62%) |
Apr 20, 2023 | 50.06 | 50.40 | 50.00 | 50.06 | 94,243 | -0.09(-0.18%) |
Apr 19, 2023 | 50.19 | 50.27 | 50.14 | 50.15 | 105,854 | -0.22(-0.44%) |
Apr 18, 2023 | 50.42 | 50.42 | 50.24 | 50.37 | 97,924 | +0.07(+0.14%) |
Apr 17, 2023 | 50.23 | 50.30 | 50.04 | 50.30 | 177,649 | +0.20(+0.40%) |
Apr 14, 2023 | 50.38 | 50.55 | 49.93 | 50.10 | 144,835 | -0.51(-1.01%) |
Apr 13, 2023 | 50.21 | 50.64 | 50.21 | 50.61 | 392,122 | +0.72(+1.44%) |
Apr 12, 2023 | 50.21 | 50.27 | 49.85 | 49.89 | 134,421 | -0.01(-0.02%) |
Apr 11, 2023 | 49.83 | 49.99 | 49.77 | 49.90 | 508,247 | +0.31(+0.63%) |
Apr 10, 2023 | 49.13 | 49.59 | 49.13 | 49.59 | 140,403 | -0.06(-0.12%) |
Apr 06, 2023 | 49.34 | 49.80 | 49.16 | 49.65 | 448,464 | +0.18(+0.36%) |
Apr 05, 2023 | 49.55 | 49.59 | 49.27 | 49.47 | 120,650 | -0.22(-0.44%) |
Apr 04, 2023 | 49.74 | 49.85 | 49.51 | 49.69 | 200,697 | -0.25(-0.50%) |
Apr 03, 2023 | 49.68 | 49.94 | 49.64 | 49.94 | 213,561 | +0.79(+1.61%) |
Mar 31, 2023 | 49.08 | 49.30 | 49.08 | 49.15 | 264,792 | +0.04(+0.08%) |
Mar 30, 2023 | 49.15 | 49.15 | 48.94 | 49.11 | 456,914 | +0.53(+1.09%) |
Mar 29, 2023 | 48.46 | 48.71 | 48.46 | 48.58 | 189,891 | +0.35(+0.73%) |
Mar 28, 2023 | 48.12 | 48.31 | 48.04 | 48.23 | 163,318 | +0.35(+0.73%) |
Mar 27, 2023 | 47.72 | 47.88 | 47.59 | 47.88 | 473,267 | +0.25(+0.52%) |
Mar 24, 2023 | 47.46 | 47.68 | 47.25 | 47.63 | 123,585 | -0.05(-0.10%) |
Mar 23, 2023 | 48.00 | 48.36 | 47.50 | 47.68 | 147,704 | -0.07(-0.15%) |
Mar 22, 2023 | 48.08 | 49.18 | 47.75 | 47.75 | 134,929 | +0.00(+0.00%) |
Mar 21, 2023 | 47.67 | 47.81 | 47.47 | 47.75 | 126,420 | -0.12(-0.25%) |
Mar 20, 2023 | 47.75 | 47.98 | 47.63 | 47.87 | 164,583 | +0.20(+0.42%) |
Mar 17, 2023 | 47.84 | 47.91 | 47.49 | 47.67 | 117,728 | -0.15(-0.31%) |
Mar 16, 2023 | 47.18 | 47.85 | 47.01 | 47.82 | 353,118 | +0.35(+0.74%) |
Mar 15, 2023 | 47.31 | 47.54 | 46.90 | 47.47 | 253,197 | -1.04(-2.14%) |
Mar 14, 2023 | 48.43 | 48.53 | 48.14 | 48.51 | 188,464 | +0.61(+1.27%) |
Mar 13, 2023 | 47.73 | 48.19 | 47.57 | 47.90 | 178,345 | -0.12(-0.25%) |
Mar 10, 2023 | 48.52 | 48.71 | 48.01 | 48.02 | 311,333 | -0.91(-1.86%) |
Mar 09, 2023 | 49.56 | 49.71 | 48.89 | 48.93 | 346,082 | -0.64(-1.29%) |
Mar 08, 2023 | 49.59 | 49.68 | 49.35 | 49.57 | 94,610 | +0.20(+0.41%) |
Mar 07, 2023 | 50.16 | 50.16 | 49.28 | 49.37 | 126,054 | -0.94(-1.87%) |
Mar 06, 2023 | 50.42 | 50.48 | 50.21 | 50.31 | 122,762 | -0.29(-0.57%) |
Mar 03, 2023 | 50.20 | 50.63 | 50.11 | 50.60 | 101,415 | +0.45(+0.90%) |
Mar 02, 2023 | 49.84 | 50.16 | 49.68 | 50.15 | 135,207 | +0.13(+0.26%) |
Mar 01, 2023 | 49.85 | 50.08 | 49.75 | 50.02 | 86,942 | +0.61(+1.23%) |
Feb 28, 2023 | 49.53 | 49.68 | 49.35 | 49.41 | 192,483 | -0.22(-0.44%) |
Feb 27, 2023 | 49.62 | 49.74 | 49.49 | 49.63 | 335,014 | +0.31(+0.63%) |
Feb 24, 2023 | 49.39 | 49.40 | 49.12 | 49.32 | 197,782 | -0.74(-1.48%) |
Feb 23, 2023 | 50.21 | 50.29 | 49.72 | 50.06 | 317,649 | -0.33(-0.65%) |
Feb 22, 2023 | 50.65 | 50.65 | 50.26 | 50.39 | 162,445 | -0.17(-0.34%) |
Feb 21, 2023 | 50.83 | 50.96 | 50.54 | 50.56 | 110,962 | -0.54(-1.06%) |
Feb 17, 2023 | 50.96 | 51.13 | 50.74 | 51.10 | 112,452 | -0.30(-0.58%) |
Feb 16, 2023 | 51.24 | 51.72 | 51.06 | 51.40 | 219,506 | -0.10(-0.19%) |
Feb 15, 2023 | 51.20 | 51.52 | 51.04 | 51.50 | 202,800 | -1.03(-1.96%) |
Feb 14, 2023 | 52.12 | 52.74 | 52.00 | 52.53 | 175,308 | -0.12(-0.23%) |
Feb 13, 2023 | 52.16 | 52.68 | 52.16 | 52.65 | 483,823 | +0.50(+0.96%) |
Feb 10, 2023 | 52.39 | 52.39 | 52.05 | 52.15 | 148,583 | -0.41(-0.78%) |
Feb 09, 2023 | 53.26 | 53.26 | 52.42 | 52.56 | 105,303 | +0.10(+0.19%) |
Feb 08, 2023 | 52.75 | 52.77 | 52.36 | 52.46 | 227,032 | -0.29(-0.55%) |
Feb 07, 2023 | 52.15 | 52.90 | 52.01 | 52.75 | 193,237 | +0.25(+0.48%) |
Feb 06, 2023 | 52.51 | 52.58 | 52.14 | 52.50 | 129,990 | -0.48(-0.91%) |
Feb 03, 2023 | 53.15 | 53.41 | 52.85 | 52.98 | 159,702 | -0.66(-1.23%) |
Feb 02, 2023 | 54.03 | 54.06 | 53.40 | 53.64 | 375,763 | -0.50(-0.92%) |
Feb 01, 2023 | 53.53 | 54.34 | 53.19 | 54.14 | 210,927 | +0.53(+0.99%) |
Jan 31, 2023 | 53.24 | 53.63 | 53.05 | 53.61 | 678,639 | +0.12(+0.22%) |
Jan 30, 2023 | 53.67 | 53.81 | 53.44 | 53.49 | 209,834 | -0.44(-0.82%) |
Jan 27, 2023 | 53.93 | 54.12 | 53.73 | 53.93 | 198,402 | -0.27(-0.50%) |
Jan 26, 2023 | 54.07 | 54.23 | 53.74 | 54.20 | 301,174 | +0.30(+0.56%) |
Jan 25, 2023 | 53.45 | 53.93 | 53.30 | 53.90 | 420,708 | +0.45(+0.84%) |
Jan 24, 2023 | 53.06 | 53.53 | 53.00 | 53.45 | 242,102 | +0.10(+0.19%) |
Jan 23, 2023 | 52.97 | 53.48 | 52.84 | 53.35 | 775,601 | +0.40(+0.76%) |
Jan 20, 2023 | 52.36 | 52.97 | 52.28 | 52.95 | 396,260 | +0.64(+1.22%) |
Jan 19, 2023 | 52.07 | 52.42 | 51.87 | 52.31 | 7,356,839 | +0.50(+0.97%) |
Jan 18, 2023 | 52.82 | 52.82 | 51.78 | 51.81 | 260,929 | -0.44(-0.84%) |
Jan 17, 2023 | 52.23 | 52.31 | 52.10 | 52.25 | 176,838 | -0.02(-0.04%) |
Jan 13, 2023 | 51.60 | 52.28 | 51.60 | 52.27 | 114,399 | +0.39(+0.75%) |
Jan 12, 2023 | 51.61 | 52.00 | 51.08 | 51.88 | 102,126 | +0.74(+1.45%) |
Jan 11, 2023 | 50.89 | 51.14 | 50.84 | 51.14 | 150,088 | +0.46(+0.91%) |
Jan 10, 2023 | 50.64 | 50.73 | 50.34 | 50.68 | 150,544 | +0.04(+0.08%) |
Jan 09, 2023 | 50.80 | 51.16 | 50.64 | 50.64 | 221,605 | -0.12(-0.24%) |
Jan 06, 2023 | 49.90 | 50.78 | 49.56 | 50.76 | 204,225 | +1.22(+2.46%) |
Jan 05, 2023 | 49.56 | 49.76 | 49.44 | 49.54 | 112,761 | -0.57(-1.14%) |
Jan 04, 2023 | 49.99 | 50.20 | 49.80 | 50.11 | 198,742 | +1.24(+2.54%) |
Jan 03, 2023 | 48.82 | 49.11 | 48.60 | 48.87 | 138,642 | -0.07(-0.14%) |
Dec 30, 2022 | 48.96 | 49.17 | 48.82 | 48.94 | 237,845 | -0.31(-0.63%) |
Dec 29, 2022 | 49.00 | 49.35 | 48.92 | 49.25 | 120,319 | +0.58(+1.19%) |
Dec 28, 2022 | 49.45 | 49.45 | 48.65 | 48.67 | 143,681 | -0.60(-1.22%) |
Dec 27, 2022 | 48.97 | 49.56 | 48.97 | 49.27 | 190,602 | +0.37(+0.76%) |
Dec 23, 2022 | 48.75 | 48.97 | 48.58 | 48.90 | 204,087 | +0.58(+1.20%) |
Dec 22, 2022 | 48.59 | 48.62 | 47.99 | 48.32 | 144,975 | -0.65(-1.33%) |
Dec 21, 2022 | 48.59 | 49.04 | 48.59 | 48.97 | 222,877 | +0.72(+1.49%) |
Dec 20, 2022 | 48.24 | 48.55 | 48.19 | 48.25 | 228,588 | -0.41(-0.84%) |
Dec 19, 2022 | 48.99 | 49.11 | 48.60 | 48.66 | 202,159 | -0.11(-0.23%) |
Dec 16, 2022 | 48.80 | 48.96 | 48.65 | 48.77 | 162,229 | -0.14(-0.29%) |
Dec 15, 2022 | 49.70 | 49.70 | 48.85 | 48.91 | 253,144 | -1.24(-2.47%) |
Dec 14, 2022 | 50.24 | 50.51 | 49.83 | 50.15 | 291,964 | -0.35(-0.69%) |
Dec 13, 2022 | 51.14 | 51.29 | 50.45 | 50.50 | 221,941 | +0.80(+1.61%) |
Dec 12, 2022 | 49.73 | 49.75 | 49.44 | 49.70 | 246,222 | +0.00(+0.00%) |
Dec 09, 2022 | 49.88 | 50.16 | 49.70 | 49.70 | 229,356 | +0.02(+0.04%) |
Dec 08, 2022 | 49.37 | 49.74 | 49.37 | 49.68 | 144,601 | +0.59(+1.20%) |
Dec 07, 2022 | 49.02 | 49.25 | 48.92 | 49.09 | 210,004 | -0.26(-0.53%) |
Dec 06, 2022 | 49.78 | 49.81 | 49.26 | 49.35 | 142,370 | -0.07(-0.14%) |
Dec 05, 2022 | 50.01 | 50.18 | 49.31 | 49.42 | 292,493 | -0.62(-1.24%) |
Dec 02, 2022 | 49.50 | 50.16 | 49.49 | 50.04 | 166,748 | -0.18(-0.36%) |
Dec 01, 2022 | 50.23 | 50.41 | 49.95 | 50.22 | 392,384 | +0.35(+0.70%) |
Nov 30, 2022 | 49.28 | 49.98 | 48.92 | 49.87 | 399,814 | +1.30(+2.68%) |
Nov 29, 2022 | 48.60 | 48.82 | 48.48 | 48.57 | 254,967 | +0.74(+1.55%) |
Nov 28, 2022 | 48.08 | 48.41 | 47.83 | 47.83 | 136,444 | -0.71(-1.46%) |
Nov 25, 2022 | 48.35 | 48.61 | 48.35 | 48.54 | 317,852 | +0.07(+0.14%) |
Nov 23, 2022 | 48.00 | 48.56 | 48.00 | 48.47 | 135,552 | +0.39(+0.81%) |
Nov 22, 2022 | 47.75 | 48.11 | 47.74 | 48.08 | 159,350 | +0.50(+1.05%) |
Nov 21, 2022 | 47.66 | 47.68 | 47.35 | 47.58 | 182,842 | -0.60(-1.25%) |
Nov 18, 2022 | 48.26 | 48.33 | 48.03 | 48.18 | 177,527 | -0.13(-0.27%) |
Nov 17, 2022 | 47.69 | 48.33 | 47.69 | 48.31 | 324,181 | +0.20(+0.42%) |
Nov 16, 2022 | 48.48 | 48.50 | 48.07 | 48.11 | 261,829 | -0.35(-0.72%) |
Nov 15, 2022 | 48.71 | 48.84 | 48.19 | 48.46 | 160,458 | +0.76(+1.59%) |
Nov 14, 2022 | 47.92 | 48.16 | 47.70 | 47.70 | 131,030 | -0.29(-0.60%) |
Nov 11, 2022 | 47.50 | 48.07 | 47.45 | 47.99 | 136,365 | +1.25(+2.67%) |
Nov 10, 2022 | 45.97 | 46.74 | 45.83 | 46.74 | 465,018 | +2.35(+5.29%) |
Nov 09, 2022 | 44.86 | 45.07 | 44.35 | 44.39 | 324,729 | -0.81(-1.79%) |
Nov 08, 2022 | 45.08 | 45.57 | 44.92 | 45.20 | 194,899 | +0.35(+0.78%) |
Nov 07, 2022 | 44.90 | 45.02 | 44.65 | 44.85 | 625,852 | +0.00(+0.00%) |
Nov 04, 2022 | 44.56 | 44.85 | 44.20 | 44.85 | 238,802 | +2.17(+5.08%) |
Nov 03, 2022 | 42.35 | 42.88 | 42.35 | 42.68 | 293,411 | -0.53(-1.23%) |
Nov 02, 2022 | 43.90 | 43.14 | 43.21 | 334,656 | -0.45(-1.03%) | |
Nov 01, 2022 | 44.08 | 44.11 | 43.48 | 43.66 | 339,643 | +0.87(+2.03%) |
Oct 31, 2022 | 42.53 | 42.85 | 42.52 | 42.79 | 405,479 | -0.26(-0.60%) |
Oct 28, 2022 | 42.66 | 43.09 | 42.58 | 43.05 | 363,492 | +0.03(+0.07%) |
Oct 27, 2022 | 43.17 | 43.46 | 42.96 | 43.02 | 266,609 | -0.22(-0.51%) |
Oct 26, 2022 | 42.86 | 43.53 | 42.86 | 43.24 | 331,092 | +0.55(+1.29%) |
Oct 25, 2022 | 42.18 | 42.71 | 42.18 | 42.69 | 236,329 | +0.57(+1.35%) |
Oct 24, 2022 | 41.99 | 42.19 | 41.71 | 42.12 | 358,659 | -0.88(-2.05%) |
Oct 21, 2022 | 41.87 | 43.03 | 41.74 | 43.00 | 201,523 | +0.60(+1.42%) |
Oct 20, 2022 | 42.54 | 43.08 | 42.29 | 42.40 | 216,429 | +0.02(+0.05%) |
Oct 19, 2022 | 42.42 | 42.70 | 42.17 | 42.38 | 277,609 | -0.36(-0.84%) |
Oct 18, 2022 | 43.10 | 43.17 | 42.38 | 42.74 | 200,720 | +0.02(+0.05%) |
Oct 17, 2022 | 42.44 | 42.89 | 42.44 | 42.72 | 286,800 | +0.82(+1.96%) |
Oct 14, 2022 | 42.94 | 43.00 | 41.87 | 41.90 | 207,531 | -0.95(-2.22%) |
Oct 13, 2022 | 41.38 | 43.02 | 41.33 | 42.85 | 180,933 | +0.56(+1.32%) |
Oct 12, 2022 | 42.31 | 42.46 | 42.13 | 42.29 | 395,599 | -0.10(-0.24%) |
Oct 11, 2022 | 42.56 | 43.02 | 42.26 | 42.39 | 318,681 | -0.54(-1.26%) |
Oct 10, 2022 | 43.05 | 43.14 | 42.71 | 42.93 | 270,184 | -0.51(-1.17%) |
Oct 07, 2022 | 43.90 | 43.91 | 43.32 | 43.44 | 328,344 | -0.66(-1.50%) |
Oct 06, 2022 | 44.18 | 44.47 | 43.95 | 44.10 | 195,091 | -0.51(-1.14%) |
Oct 05, 2022 | 44.30 | 44.77 | 44.08 | 44.61 | 243,461 | +0.07(+0.16%) |
Oct 04, 2022 | 44.01 | 44.61 | 43.97 | 44.54 | 283,770 | +1.19(+2.75%) |
Oct 03, 2022 | 42.84 | 43.45 | 42.76 | 43.35 | 191,906 | +1.04(+2.45%) |
Sep 30, 2022 | 42.79 | 42.93 | 42.29 | 42.31 | 400,604 | -0.65(-1.50%) |
Sep 29, 2022 | 42.97 | 43.03 | 42.52 | 42.96 | 185,094 | -0.48(-1.10%) |
Sep 28, 2022 | 42.58 | 43.56 | 42.52 | 43.44 | 314,778 | +0.76(+1.78%) |
Sep 27, 2022 | 43.11 | 43.34 | 42.51 | 42.68 | 449,016 | -0.49(-1.14%) |
Sep 26, 2022 | 43.35 | 43.73 | 42.96 | 43.17 | 276,932 | -0.38(-0.87%) |
Sep 23, 2022 | 43.94 | 43.94 | 43.22 | 43.55 | 337,926 | -1.27(-2.83%) |
Sep 22, 2022 | 45.02 | 45.06 | 44.70 | 44.82 | 240,530 | -0.21(-0.47%) |
Sep 21, 2022 | 45.54 | 45.85 | 45.02 | 45.03 | 315,905 | -0.80(-1.75%) |
Sep 20, 2022 | 45.84 | 45.96 | 45.51 | 45.83 | 389,730 | -1.04(-2.22%) |
Sep 19, 2022 | 46.17 | 46.87 | 46.17 | 46.87 | 140,800 | +0.30(+0.64%) |
Sep 16, 2022 | 46.35 | 46.66 | 46.30 | 46.57 | 229,238 | -0.17(-0.36%) |
Sep 15, 2022 | 46.89 | 47.23 | 46.64 | 46.74 | 256,918 | -0.30(-0.64%) |
Sep 14, 2022 | 47.03 | 47.19 | 46.76 | 47.04 | 255,399 | -0.05(-0.11%) |
Sep 13, 2022 | 47.98 | 48.10 | 47.05 | 47.09 | 273,579 | -1.99(-4.05%) |
Sep 12, 2022 | 48.89 | 49.16 | 48.88 | 49.08 | 146,815 | +0.56(+1.15%) |
Sep 09, 2022 | 48.20 | 48.58 | 48.17 | 48.52 | 195,216 | +1.32(+2.80%) |
Sep 08, 2022 | 46.77 | 47.26 | 46.75 | 47.20 | 147,107 | +0.24(+0.51%) |
Sep 07, 2022 | 46.38 | 46.99 | 46.37 | 46.96 | 173,056 | +0.04(+0.09%) |
Sep 06, 2022 | 47.23 | 47.26 | 46.83 | 46.92 | 169,199 | -0.57(-1.20%) |
Sep 02, 2022 | 47.92 | 48.11 | 47.33 | 47.49 | 162,280 | -0.07(-0.15%) |
Sep 01, 2022 | 47.63 | 47.68 | 47.25 | 47.56 | 116,412 | -0.37(-0.77%) |
Aug 31, 2022 | 48.32 | 48.43 | 47.90 | 47.93 | 289,748 | -0.17(-0.35%) |
Aug 30, 2022 | 48.80 | 48.83 | 47.97 | 48.10 | 324,160 | -0.60(-1.23%) |
Aug 29, 2022 | 48.69 | 48.91 | 48.58 | 48.70 | 175,293 | -0.17(-0.35%) |
Aug 26, 2022 | 50.11 | 50.15 | 48.84 | 48.87 | 263,613 | -0.77(-1.55%) |
Aug 25, 2022 | 49.23 | 49.65 | 49.19 | 49.64 | 397,653 | +0.92(+1.89%) |
Aug 24, 2022 | 48.41 | 48.84 | 48.41 | 48.72 | 128,422 | +0.01(+0.02%) |
Aug 23, 2022 | 48.43 | 48.93 | 48.42 | 48.71 | 178,547 | -0.01(-0.02%) |
Aug 22, 2022 | 48.95 | 48.95 | 48.63 | 48.72 | 172,758 | -0.34(-0.69%) |
Aug 19, 2022 | 49.27 | 49.37 | 48.97 | 49.06 | 186,600 | -0.71(-1.43%) |
Aug 18, 2022 | 49.85 | 49.86 | 49.60 | 49.77 | 254,464 | +0.11(+0.22%) |
Aug 17, 2022 | 49.52 | 49.88 | 49.45 | 49.66 | 145,452 | -0.42(-0.84%) |
Aug 16, 2022 | 49.82 | 50.18 | 49.82 | 50.08 | 180,816 | +0.08(+0.16%) |
Aug 15, 2022 | 49.80 | 50.08 | 49.78 | 50.00 | 220,449 | -0.51(-1.01%) |
Aug 12, 2022 | 50.05 | 50.54 | 50.05 | 50.51 | 278,260 | +0.38(+0.76%) |
Aug 11, 2022 | 50.24 | 50.57 | 50.09 | 50.13 | 275,388 | +0.12(+0.23%) |
Aug 10, 2022 | 49.64 | 50.09 | 49.62 | 50.02 | 385,631 | +0.98(+1.99%) |
Aug 09, 2022 | 49.29 | 49.40 | 48.96 | 49.04 | 3,791,778 | -0.33(-0.67%) |
Aug 08, 2022 | 49.47 | 49.69 | 49.31 | 49.37 | 407,276 | +0.30(+0.61%) |
Aug 05, 2022 | 48.79 | 49.16 | 48.75 | 49.07 | 405,402 | -0.22(-0.45%) |
Aug 04, 2022 | 49.17 | 49.40 | 49.17 | 49.29 | 291,237 | +0.15(+0.31%) |
Aug 03, 2022 | 48.87 | 49.21 | 48.69 | 49.14 | 140,636 | +0.32(+0.66%) |
Aug 02, 2022 | 48.90 | 49.32 | 48.74 | 48.82 | 219,012 | -0.68(-1.37%) |
Aug 01, 2022 | 49.43 | 49.77 | 49.30 | 49.50 | 164,566 | -0.03(-0.06%) |
Jul 29, 2022 | 49.03 | 49.55 | 48.98 | 49.53 | 102,404 | +0.17(+0.34%) |
Jul 28, 2022 | 49.29 | 49.43 | 48.90 | 49.36 | 220,192 | +0.18(+0.37%) |
Jul 27, 2022 | 48.54 | 49.33 | 48.51 | 49.18 | 454,423 | +0.98(+2.03%) |
Jul 26, 2022 | 48.43 | 48.47 | 48.18 | 48.20 | 134,483 | -0.37(-0.76%) |
Jul 25, 2022 | 48.46 | 48.58 | 48.37 | 48.57 | 112,502 | +0.54(+1.12%) |
Jul 22, 2022 | 48.39 | 48.62 | 47.91 | 48.03 | 179,961 | -0.13(-0.27%) |
Jul 21, 2022 | 47.71 | 48.18 | 47.61 | 48.16 | 115,683 | +0.21(+0.44%) |
Jul 20, 2022 | 48.00 | 48.11 | 47.77 | 47.95 | 119,303 | -0.02(-0.04%) |
Jul 19, 2022 | 47.62 | 48.00 | 47.62 | 47.97 | 159,689 | +0.87(+1.85%) |
Jul 18, 2022 | 47.53 | 47.65 | 47.04 | 47.10 | 244,058 | +0.16(+0.34%) |
Jul 15, 2022 | 46.69 | 46.98 | 46.43 | 46.94 | 145,839 | +0.46(+0.99%) |
Jul 14, 2022 | 46.14 | 46.50 | 45.83 | 46.48 | 637,707 | -0.35(-0.75%) |
Jul 13, 2022 | 46.38 | 47.06 | 46.32 | 46.83 | 194,206 | +0.00(+0.00%) |
Jul 12, 2022 | 46.86 | 47.06 | 46.67 | 46.83 | 205,212 | +0.17(+0.36%) |
Jul 11, 2022 | 46.82 | 46.93 | 46.59 | 46.66 | 257,363 | -1.18(-2.47%) |
Jul 08, 2022 | 47.79 | 48.07 | 47.58 | 47.84 | 176,951 | -0.14(-0.29%) |
Jul 07, 2022 | 47.64 | 48.06 | 47.64 | 47.98 | 513,456 | +0.85(+1.80%) |
Jul 06, 2022 | 47.20 | 47.25 | 46.75 | 47.13 | 210,166 | +0.16(+0.34%) |
Jul 05, 2022 | 46.52 | 47.05 | 46.44 | 46.97 | 286,941 | -0.53(-1.12%) |
Jul 01, 2022 | 47.00 | 47.52 | 46.78 | 47.50 | 427,528 | -0.19(-0.40%) |
Jun 30, 2022 | 47.09 | 47.72 | 47.02 | 47.69 | 318,882 | -0.39(-0.81%) |
Jun 29, 2022 | 48.24 | 48.24 | 47.98 | 48.08 | 220,568 | +0.06(+0.12%) |
Jun 28, 2022 | 48.67 | 48.87 | 48.00 | 48.02 | 274,490 | +0.04(+0.08%) |
Jun 27, 2022 | 48.14 | 48.31 | 47.96 | 47.98 | 390,909 | +0.08(+0.17%) |
Jun 24, 2022 | 47.31 | 47.90 | 47.20 | 47.90 | 356,720 | +1.16(+2.48%) |
Jun 23, 2022 | 46.82 | 46.90 | 46.36 | 46.74 | 522,893 | -0.08(-0.17%) |
Jun 22, 2022 | 46.52 | 47.08 | 46.52 | 46.82 | 764,883 | -0.48(-1.01%) |
Jun 21, 2022 | 47.30 | 47.51 | 47.15 | 47.30 | 887,735 | +0.12(+0.25%) |
Jun 17, 2022 | 47.49 | 47.65 | 46.93 | 47.18 | 360,263 | -0.50(-1.05%) |
Jun 16, 2022 | 47.44 | 47.92 | 47.17 | 47.68 | 182,050 | -0.94(-1.93%) |
Jun 15, 2022 | 48.19 | 48.91 | 47.76 | 48.62 | 418,051 | +0.71(+1.48%) |
Jun 14, 2022 | 48.27 | 48.27 | 47.51 | 47.91 | 396,950 | -0.31(-0.64%) |
Jun 13, 2022 | 48.73 | 48.83 | 48.08 | 48.22 | 253,005 | -1.66(-3.33%) |
Jun 10, 2022 | 50.24 | 50.24 | 49.60 | 49.88 | 292,908 | -1.16(-2.27%) |
Jun 09, 2022 | 51.72 | 51.78 | 51.00 | 51.04 | 340,962 | -1.16(-2.22%) |
Jun 08, 2022 | 52.45 | 52.57 | 52.13 | 52.20 | 224,296 | -0.66(-1.25%) |
Jun 07, 2022 | 52.17 | 52.92 | 52.16 | 52.86 | 204,699 | -0.03(-0.06%) |
Jun 06, 2022 | 53.24 | 53.31 | 52.78 | 52.89 | 121,793 | +0.14(+0.27%) |
Jun 03, 2022 | 52.78 | 53.03 | 52.62 | 52.75 | 132,917 | -0.72(-1.35%) |
Jun 02, 2022 | 52.64 | 53.47 | 52.55 | 53.47 | 356,286 | +1.10(+2.10%) |