Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 30.63 | 31.04 | 29.13 | 29.15 | 393,763 | -0.94(-3.11%) |
May 05, 2023 | 30.64 | 30.81 | 29.57 | 30.09 | 614,883 | +0.87(+2.97%) |
May 04, 2023 | 29.22 | 29.78 | 27.92 | 29.22 | 606,443 | -1.09(-3.61%) |
May 03, 2023 | 30.71 | 31.85 | 30.10 | 30.32 | 596,626 | +0.03(+0.10%) |
May 02, 2023 | 32.02 | 32.02 | 29.48 | 30.29 | 642,627 | -1.95(-6.05%) |
May 01, 2023 | 33.12 | 33.27 | 32.18 | 32.24 | 391,460 | -0.78(-2.36%) |
Apr 28, 2023 | 32.28 | 33.40 | 32.02 | 33.02 | 1,315,935 | -0.26(-0.77%) |
Apr 27, 2023 | 32.52 | 33.50 | 32.44 | 33.27 | 695,095 | +1.10(+3.43%) |
Apr 26, 2023 | 31.77 | 32.40 | 31.43 | 32.17 | 486,817 | +0.55(+1.75%) |
Apr 25, 2023 | 32.71 | 32.91 | 31.48 | 31.62 | 485,138 | -1.67(-5.00%) |
Apr 24, 2023 | 33.40 | 33.91 | 33.12 | 33.28 | 280,540 | -0.21(-0.62%) |
Apr 21, 2023 | 33.98 | 34.07 | 33.25 | 33.49 | 325,527 | -0.59(-1.74%) |
Apr 20, 2023 | 34.05 | 34.21 | 33.54 | 34.08 | 287,921 | -0.41(-1.20%) |
Apr 19, 2023 | 33.34 | 34.89 | 33.09 | 34.50 | 488,630 | +1.27(+3.83%) |
Apr 18, 2023 | 34.06 | 34.20 | 32.81 | 33.23 | 327,950 | -0.92(-2.68%) |
Apr 17, 2023 | 32.94 | 34.15 | 32.31 | 34.14 | 434,882 | +1.19(+3.62%) |
Apr 14, 2023 | 34.12 | 34.39 | 32.63 | 32.95 | 443,471 | -0.80(-2.37%) |
Apr 13, 2023 | 33.12 | 33.96 | 32.45 | 33.75 | 369,318 | +0.73(+2.21%) |
Apr 12, 2023 | 34.05 | 34.26 | 32.83 | 33.02 | 357,244 | -0.79(-2.33%) |
Apr 11, 2023 | 34.33 | 34.60 | 33.74 | 33.81 | 479,878 | -0.45(-1.32%) |
Apr 10, 2023 | 33.56 | 34.53 | 33.52 | 34.26 | 494,361 | +0.35(+1.05%) |
Apr 06, 2023 | 33.29 | 34.03 | 33.21 | 33.91 | 397,693 | +0.80(+2.41%) |
Apr 05, 2023 | 33.79 | 33.93 | 32.87 | 33.11 | 626,077 | -1.07(-3.14%) |
Apr 04, 2023 | 35.43 | 35.43 | 33.60 | 34.18 | 535,348 | -1.29(-3.64%) |
Apr 03, 2023 | 36.09 | 36.44 | 35.15 | 35.47 | 301,982 | -0.58(-1.61%) |
Mar 31, 2023 | 36.07 | 36.27 | 35.40 | 36.05 | 537,049 | +0.46(+1.30%) |
Mar 30, 2023 | 36.78 | 36.90 | 35.40 | 35.59 | 417,682 | -0.58(-1.61%) |
Mar 29, 2023 | 36.80 | 36.82 | 35.86 | 36.17 | 387,926 | -0.10(-0.27%) |
Mar 28, 2023 | 36.04 | 36.63 | 35.55 | 36.27 | 280,155 | +0.05(+0.14%) |
Mar 27, 2023 | 37.41 | 37.61 | 36.12 | 36.22 | 367,597 | +0.13(+0.35%) |
Mar 24, 2023 | 34.26 | 36.22 | 33.94 | 36.09 | 477,018 | +1.36(+3.93%) |
Mar 23, 2023 | 36.34 | 36.55 | 34.67 | 34.73 | 565,319 | -1.50(-4.15%) |
Mar 22, 2023 | 37.72 | 38.01 | 36.07 | 36.23 | 644,453 | -1.62(-4.28%) |
Mar 21, 2023 | 37.00 | 37.98 | 36.96 | 37.85 | 577,275 | +2.48(+7.02%) |
Mar 20, 2023 | 36.58 | 37.25 | 35.37 | 35.37 | 608,576 | +0.24(+0.67%) |
Mar 17, 2023 | 36.67 | 37.00 | 34.86 | 35.13 | 1,601,710 | -2.68(-7.09%) |
Mar 16, 2023 | 35.86 | 38.63 | 34.75 | 37.81 | 823,383 | +1.70(+4.70%) |
Mar 15, 2023 | 34.13 | 36.25 | 33.65 | 36.11 | 1,386,242 | +0.05(+0.14%) |
Mar 14, 2023 | 38.87 | 40.84 | 35.91 | 36.06 | 1,327,693 | -0.39(-1.08%) |
Mar 13, 2023 | 39.26 | 39.26 | 35.38 | 36.46 | 2,035,518 | -5.21(-12.51%) |
Mar 10, 2023 | 40.77 | 42.11 | 38.90 | 41.67 | 1,253,813 | +0.02(+0.05%) |
Mar 09, 2023 | 43.71 | 43.71 | 41.42 | 41.65 | 459,274 | -2.44(-5.54%) |
Mar 08, 2023 | 44.09 | 44.29 | 43.50 | 44.09 | 271,946 | +0.21(+0.47%) |
Mar 07, 2023 | 45.56 | 45.99 | 43.73 | 43.89 | 338,576 | -1.90(-4.16%) |
Mar 06, 2023 | 46.36 | 46.63 | 45.55 | 45.79 | 434,405 | -0.45(-0.98%) |
Mar 03, 2023 | 46.19 | 46.19 | 45.40 | 46.24 | 268,177 | +0.15(+0.32%) |
Mar 02, 2023 | 46.54 | 46.54 | 45.49 | 46.10 | 299,840 | -0.77(-1.63%) |
Mar 01, 2023 | 46.73 | 47.25 | 46.55 | 46.86 | 269,962 | -0.13(-0.27%) |
Feb 28, 2023 | 47.21 | 47.62 | 46.99 | 46.99 | 324,277 | -0.23(-0.48%) |
Feb 27, 2023 | 47.58 | 47.89 | 46.99 | 47.22 | 236,398 | +0.08(+0.17%) |
Feb 24, 2023 | 46.89 | 47.31 | 46.63 | 47.14 | 281,307 | -0.26(-0.56%) |
Feb 23, 2023 | 46.54 | 47.44 | 46.34 | 47.40 | 329,788 | +1.05(+2.27%) |
Feb 22, 2023 | 46.74 | 47.03 | 45.98 | 46.35 | 377,342 | -0.28(-0.61%) |
Feb 21, 2023 | 47.59 | 47.82 | 46.59 | 46.64 | 249,204 | -1.38(-2.88%) |
Feb 17, 2023 | 47.66 | 48.22 | 47.34 | 48.02 | 365,143 | +0.36(+0.76%) |
Feb 16, 2023 | 48.20 | 48.35 | 47.63 | 47.66 | 369,495 | -0.81(-1.68%) |
Feb 15, 2023 | 47.22 | 48.52 | 47.22 | 48.47 | 242,527 | +0.88(+1.86%) |
Feb 14, 2023 | 47.83 | 48.34 | 47.08 | 47.59 | 229,349 | -0.34(-0.72%) |
Feb 13, 2023 | 47.60 | 48.21 | 46.94 | 47.93 | 291,858 | +0.36(+0.76%) |
Feb 10, 2023 | 47.41 | 47.85 | 47.10 | 47.57 | 295,266 | +0.06(+0.12%) |
Feb 09, 2023 | 48.75 | 48.75 | 47.43 | 47.51 | 221,161 | -0.80(-1.65%) |
Feb 08, 2023 | 48.43 | 48.77 | 48.13 | 48.31 | 236,922 | -0.43(-0.89%) |
Feb 07, 2023 | 47.90 | 48.99 | 47.64 | 48.74 | 277,752 | +0.71(+1.47%) |
Feb 06, 2023 | 49.01 | 49.39 | 47.90 | 48.03 | 412,880 | -1.23(-2.49%) |
Feb 03, 2023 | 48.51 | 49.61 | 48.36 | 49.26 | 531,918 | +0.38(+0.78%) |
Feb 02, 2023 | 47.20 | 48.91 | 46.98 | 48.87 | 450,889 | +1.80(+3.82%) |
Feb 01, 2023 | 46.17 | 47.81 | 45.42 | 47.08 | 430,426 | +0.79(+1.70%) |
Jan 31, 2023 | 45.03 | 46.51 | 45.02 | 46.29 | 512,832 | +1.35(+3.01%) |
Jan 30, 2023 | 45.34 | 45.99 | 44.87 | 44.94 | 327,771 | -0.67(-1.46%) |
Jan 27, 2023 | 44.66 | 46.04 | 44.57 | 45.61 | 580,865 | -0.32(-0.71%) |
Jan 26, 2023 | 46.78 | 47.02 | 45.72 | 45.93 | 927,469 | -0.74(-1.58%) |
Jan 25, 2023 | 46.65 | 46.78 | 46.02 | 46.67 | 527,166 | -0.23(-0.48%) |
Jan 24, 2023 | 47.20 | 47.40 | 46.64 | 46.89 | 249,994 | -0.51(-1.08%) |
Jan 23, 2023 | 47.35 | 47.96 | 47.00 | 47.40 | 222,860 | +0.07(+0.15%) |
Jan 20, 2023 | 46.74 | 47.46 | 46.18 | 47.33 | 382,468 | +1.28(+2.77%) |
Jan 19, 2023 | 45.82 | 46.15 | 45.26 | 46.06 | 250,069 | +0.00(+0.00%) |
Jan 18, 2023 | 47.64 | 47.93 | 46.02 | 46.06 | 308,126 | -2.00(-4.17%) |
Jan 17, 2023 | 48.45 | 48.45 | 47.75 | 48.06 | 232,795 | -0.35(-0.73%) |
Jan 13, 2023 | 47.55 | 48.66 | 46.82 | 48.41 | 292,967 | +0.34(+0.71%) |
Jan 12, 2023 | 47.57 | 48.33 | 47.36 | 48.07 | 251,631 | +0.66(+1.39%) |
Jan 11, 2023 | 47.11 | 47.69 | 46.72 | 47.41 | 245,266 | +0.64(+1.36%) |
Jan 10, 2023 | 46.41 | 47.12 | 45.86 | 46.77 | 243,717 | +0.29(+0.63%) |
Jan 09, 2023 | 46.66 | 46.96 | 46.31 | 46.48 | 263,608 | -0.12(-0.25%) |
Jan 06, 2023 | 45.74 | 46.79 | 45.42 | 46.60 | 237,531 | +1.43(+3.17%) |
Jan 05, 2023 | 45.22 | 45.47 | 44.54 | 45.16 | 172,325 | -0.47(-1.03%) |
Jan 04, 2023 | 45.80 | 46.49 | 45.36 | 45.64 | 236,857 | +0.19(+0.41%) |
Jan 03, 2023 | 46.48 | 47.88 | 45.02 | 45.45 | 306,660 | -0.82(-1.78%) |
Dec 30, 2022 | 46.13 | 46.53 | 45.88 | 46.27 | 307,557 | -0.18(-0.38%) |
Dec 29, 2022 | 46.19 | 46.79 | 45.78 | 46.45 | 240,864 | +0.50(+1.09%) |
Dec 28, 2022 | 46.86 | 48.06 | 45.84 | 45.95 | 291,744 | -0.98(-2.09%) |
Dec 27, 2022 | 46.93 | 47.33 | 46.64 | 46.93 | 172,869 | +0.10(+0.21%) |
Dec 23, 2022 | 46.15 | 46.94 | 46.07 | 46.83 | 152,888 | +0.71(+1.55%) |
Dec 22, 2022 | 46.38 | 46.65 | 45.40 | 46.12 | 337,970 | -0.54(-1.15%) |
Dec 21, 2022 | 46.08 | 47.06 | 45.82 | 46.65 | 311,753 | +0.98(+2.14%) |
Dec 20, 2022 | 45.89 | 46.17 | 45.59 | 45.68 | 397,028 | -0.09(-0.19%) |
Dec 19, 2022 | 45.09 | 46.06 | 44.85 | 45.76 | 382,404 | +0.68(+1.50%) |
Dec 16, 2022 | 45.58 | 46.28 | 45.07 | 45.09 | 913,697 | -0.72(-1.58%) |
Dec 15, 2022 | 46.26 | 47.23 | 45.45 | 45.81 | 403,046 | -0.90(-1.93%) |
Dec 14, 2022 | 48.03 | 48.34 | 46.62 | 46.71 | 338,496 | -1.30(-2.71%) |
Dec 13, 2022 | 49.72 | 50.56 | 47.90 | 48.01 | 423,880 | -1.20(-2.45%) |
Dec 12, 2022 | 49.34 | 49.60 | 48.83 | 49.22 | 333,524 | +0.04(+0.08%) |
Dec 09, 2022 | 48.92 | 49.58 | 48.76 | 49.18 | 270,290 | -0.06(-0.12%) |
Dec 08, 2022 | 49.45 | 49.94 | 48.92 | 49.24 | 369,946 | -0.04(-0.08%) |
Dec 07, 2022 | 48.99 | 49.67 | 48.65 | 49.28 | 226,772 | +0.05(+0.10%) |
Dec 06, 2022 | 49.47 | 49.76 | 48.85 | 49.23 | 387,553 | -0.07(-0.14%) |
Dec 05, 2022 | 51.36 | 51.49 | 48.56 | 49.30 | 351,458 | -2.22(-4.31%) |
Dec 02, 2022 | 51.12 | 51.64 | 50.82 | 51.52 | 247,974 | +0.00(+0.00%) |
Dec 01, 2022 | 51.88 | 51.88 | 50.89 | 51.52 | 269,320 | -0.23(-0.43%) |
Nov 30, 2022 | 50.93 | 51.87 | 49.51 | 51.74 | 464,067 | +0.75(+1.48%) |
Nov 29, 2022 | 50.84 | 51.29 | 50.41 | 50.99 | 310,248 | +0.04(+0.08%) |
Nov 28, 2022 | 51.64 | 52.12 | 50.52 | 50.95 | 277,227 | -1.16(-2.23%) |
Nov 25, 2022 | 51.78 | 52.38 | 51.41 | 52.11 | 58,876 | +0.58(+1.12%) |
Nov 23, 2022 | 51.66 | 51.99 | 51.47 | 51.54 | 179,535 | -0.27(-0.53%) |
Nov 22, 2022 | 51.60 | 52.03 | 51.39 | 51.81 | 268,863 | +0.58(+1.13%) |
Nov 21, 2022 | 50.75 | 51.37 | 50.47 | 51.23 | 233,157 | +0.33(+0.65%) |
Nov 18, 2022 | 51.24 | 51.24 | 50.37 | 50.90 | 299,507 | +0.73(+1.46%) |
Nov 17, 2022 | 50.09 | 50.40 | 49.69 | 50.17 | 284,111 | -0.44(-0.87%) |
Nov 16, 2022 | 51.29 | 51.41 | 50.44 | 50.61 | 216,481 | -0.87(-1.69%) |
Nov 15, 2022 | 52.21 | 52.73 | 51.02 | 51.48 | 305,888 | -0.26(-0.51%) |
Nov 14, 2022 | 52.28 | 52.85 | 51.59 | 51.74 | 319,313 | -0.63(-1.20%) |
Nov 11, 2022 | 52.60 | 53.07 | 52.33 | 52.37 | 360,246 | -0.23(-0.45%) |
Nov 10, 2022 | 51.58 | 52.77 | 51.34 | 52.60 | 532,650 | +2.58(+5.16%) |
Nov 09, 2022 | 50.19 | 50.73 | 49.95 | 50.02 | 295,270 | -0.65(-1.27%) |
Nov 08, 2022 | 51.09 | 51.37 | 50.44 | 50.67 | 357,775 | -0.38(-0.75%) |
Nov 07, 2022 | 51.00 | 51.37 | 50.69 | 51.05 | 276,105 | +0.41(+0.81%) |
Nov 04, 2022 | 49.67 | 50.64 | 49.58 | 50.64 | 350,202 | +1.65(+3.38%) |
Nov 03, 2022 | 49.05 | 49.34 | 48.52 | 48.98 | 249,137 | -0.72(-1.46%) |
Nov 02, 2022 | 49.74 | 51.05 | 49.40 | 49.71 | 379,423 | -0.23(-0.47%) |
Nov 01, 2022 | 50.79 | 50.79 | 49.48 | 49.94 | 509,921 | -0.46(-0.91%) |
Oct 31, 2022 | 49.40 | 50.83 | 49.21 | 50.40 | 716,828 | -0.27(-0.54%) |
Oct 28, 2022 | 51.09 | 52.22 | 49.85 | 50.68 | 775,415 | +0.50(+0.99%) |
Oct 27, 2022 | 50.45 | 51.13 | 49.89 | 50.18 | 372,474 | +0.12(+0.23%) |
Oct 26, 2022 | 50.05 | 50.42 | 49.36 | 50.06 | 401,053 | +0.35(+0.71%) |
Oct 25, 2022 | 48.59 | 50.22 | 48.39 | 49.71 | 438,401 | +1.04(+2.13%) |
Oct 24, 2022 | 48.19 | 48.74 | 47.79 | 48.67 | 196,088 | +1.01(+2.11%) |
Oct 21, 2022 | 47.62 | 48.14 | 47.09 | 47.66 | 475,540 | +0.43(+0.91%) |
Oct 20, 2022 | 48.57 | 49.09 | 46.83 | 47.23 | 439,004 | -1.41(-2.90%) |
Oct 19, 2022 | 48.93 | 49.54 | 48.00 | 48.64 | 421,330 | -0.63(-1.27%) |
Oct 18, 2022 | 50.11 | 50.60 | 48.97 | 49.27 | 439,182 | -0.05(-0.10%) |
Oct 17, 2022 | 49.22 | 49.89 | 48.43 | 49.32 | 417,957 | +0.90(+1.86%) |
Oct 14, 2022 | 49.23 | 49.79 | 48.15 | 48.42 | 275,182 | -0.30(-0.62%) |
Oct 13, 2022 | 46.27 | 48.88 | 45.75 | 48.72 | 431,179 | +1.86(+3.97%) |
Oct 12, 2022 | 46.94 | 47.52 | 46.38 | 46.86 | 311,176 | -0.17(-0.35%) |
Oct 11, 2022 | 46.54 | 47.55 | 46.54 | 47.03 | 329,089 | +0.13(+0.27%) |
Oct 10, 2022 | 47.55 | 47.93 | 46.82 | 46.90 | 358,471 | -0.43(-0.91%) |
Oct 07, 2022 | 47.69 | 47.89 | 46.76 | 47.33 | 370,030 | -0.48(-1.00%) |
Oct 06, 2022 | 47.11 | 47.98 | 47.06 | 47.81 | 275,619 | +0.36(+0.76%) |
Oct 05, 2022 | 46.51 | 47.47 | 46.50 | 47.45 | 259,438 | +0.15(+0.31%) |
Oct 04, 2022 | 45.31 | 47.31 | 45.31 | 47.30 | 319,526 | +2.60(+5.82%) |
Oct 03, 2022 | 44.13 | 44.99 | 43.65 | 44.70 | 264,116 | +0.95(+2.17%) |
Sep 30, 2022 | 43.93 | 44.62 | 43.67 | 43.75 | 403,175 | -0.21(-0.47%) |
Sep 29, 2022 | 44.16 | 44.16 | 43.51 | 43.95 | 375,595 | -0.75(-1.69%) |
Sep 28, 2022 | 44.28 | 45.24 | 44.15 | 44.71 | 455,145 | +0.43(+0.97%) |
Sep 27, 2022 | 44.99 | 45.53 | 43.89 | 44.28 | 302,397 | -0.59(-1.30%) |
Sep 26, 2022 | 45.36 | 45.79 | 44.75 | 44.86 | 312,102 | -0.57(-1.25%) |
Sep 23, 2022 | 45.36 | 45.57 | 44.73 | 45.43 | 282,046 | -0.71(-1.54%) |
Sep 22, 2022 | 47.34 | 47.50 | 45.97 | 46.14 | 310,336 | -1.12(-2.37%) |
Sep 21, 2022 | 47.40 | 48.11 | 47.09 | 47.26 | 298,141 | -0.02(-0.04%) |
Sep 20, 2022 | 47.09 | 47.77 | 47.00 | 47.28 | 518,347 | -0.19(-0.39%) |
Sep 19, 2022 | 46.25 | 47.67 | 46.25 | 47.47 | 682,406 | +0.75(+1.61%) |
Sep 16, 2022 | 46.04 | 46.78 | 45.51 | 46.72 | 1,553,401 | +0.28(+0.61%) |
Sep 15, 2022 | 45.98 | 46.88 | 45.24 | 46.43 | 643,369 | +0.38(+0.83%) |
Sep 14, 2022 | 46.13 | 46.20 | 45.32 | 46.05 | 615,692 | +0.35(+0.77%) |
Sep 13, 2022 | 46.01 | 46.26 | 45.20 | 45.70 | 374,195 | -1.29(-2.74%) |
Sep 12, 2022 | 46.40 | 47.07 | 45.91 | 46.99 | 364,224 | +0.84(+1.82%) |
Sep 09, 2022 | 45.96 | 46.54 | 45.08 | 46.15 | 206,670 | +0.41(+0.90%) |
Sep 08, 2022 | 44.28 | 46.15 | 44.08 | 45.74 | 324,900 | +0.98(+2.20%) |
Sep 07, 2022 | 43.78 | 44.81 | 43.47 | 44.76 | 346,271 | +0.77(+1.75%) |
Sep 06, 2022 | 45.03 | 45.51 | 43.42 | 43.99 | 653,414 | -0.94(-2.08%) |
Sep 02, 2022 | 45.57 | 46.05 | 44.74 | 44.92 | 215,211 | -0.14(-0.30%) |
Sep 01, 2022 | 45.47 | 45.53 | 44.24 | 45.06 | 438,081 | -0.47(-1.03%) |
Aug 31, 2022 | 45.91 | 46.13 | 45.25 | 45.53 | 300,995 | -0.33(-0.72%) |
Aug 30, 2022 | 45.91 | 46.05 | 45.44 | 45.86 | 175,874 | -0.05(-0.11%) |
Aug 29, 2022 | 46.73 | 46.78 | 45.87 | 45.91 | 183,441 | -1.16(-2.47%) |
Aug 26, 2022 | 48.22 | 48.64 | 46.91 | 47.07 | 205,910 | -1.06(-2.21%) |
Aug 25, 2022 | 47.33 | 48.34 | 47.11 | 48.13 | 203,994 | +0.82(+1.73%) |
Aug 24, 2022 | 46.91 | 47.43 | 46.48 | 47.31 | 183,687 | +0.34(+0.73%) |
Aug 23, 2022 | 47.52 | 48.06 | 46.57 | 46.97 | 144,662 | -0.37(-0.78%) |
Aug 22, 2022 | 48.15 | 48.37 | 47.28 | 47.34 | 212,739 | -1.20(-2.47%) |
Aug 19, 2022 | 48.85 | 48.97 | 48.26 | 48.54 | 360,273 | -0.88(-1.78%) |
Aug 18, 2022 | 48.89 | 49.45 | 48.53 | 49.42 | 232,746 | +0.66(+1.36%) |
Aug 17, 2022 | 48.76 | 48.99 | 48.19 | 48.75 | 149,937 | -0.44(-0.89%) |
Aug 16, 2022 | 48.48 | 49.68 | 48.48 | 49.19 | 182,279 | +0.57(+1.16%) |
Aug 15, 2022 | 48.01 | 48.67 | 47.91 | 48.63 | 205,165 | +0.17(+0.34%) |
Aug 12, 2022 | 48.10 | 48.76 | 47.54 | 48.46 | 216,703 | +0.74(+1.55%) |
Aug 11, 2022 | 47.17 | 47.78 | 47.04 | 47.72 | 160,468 | +0.85(+1.81%) |
Aug 10, 2022 | 46.68 | 47.40 | 46.66 | 46.87 | 207,541 | +0.68(+1.48%) |
Aug 09, 2022 | 45.97 | 46.26 | 45.75 | 46.19 | 252,296 | +0.18(+0.38%) |
Aug 08, 2022 | 46.08 | 46.71 | 45.76 | 46.01 | 214,819 | -0.09(-0.19%) |
Aug 05, 2022 | 45.66 | 46.42 | 42.81 | 46.10 | 261,501 | +0.36(+0.79%) |
Aug 04, 2022 | 45.95 | 45.99 | 45.25 | 45.74 | 375,476 | -0.35(-0.76%) |
Aug 03, 2022 | 45.36 | 46.30 | 44.95 | 46.09 | 265,001 | +0.75(+1.66%) |
Aug 02, 2022 | 46.18 | 46.38 | 45.17 | 45.34 | 287,436 | -0.95(-2.04%) |
Aug 01, 2022 | 45.92 | 46.75 | 45.59 | 46.29 | 435,815 | +0.17(+0.36%) |
Jul 29, 2022 | 45.13 | 46.22 | 44.55 | 46.12 | 377,992 | +0.92(+2.03%) |
Jul 28, 2022 | 44.42 | 45.24 | 44.03 | 45.20 | 524,880 | +0.57(+1.27%) |
Jul 27, 2022 | 41.94 | 45.03 | 41.83 | 44.64 | 665,575 | +2.79(+6.67%) |
Jul 26, 2022 | 42.12 | 42.52 | 41.44 | 41.85 | 306,458 | -0.42(-0.99%) |
Jul 25, 2022 | 41.52 | 42.40 | 41.32 | 42.27 | 292,536 | +1.07(+2.60%) |
Jul 22, 2022 | 41.37 | 41.85 | 40.69 | 41.20 | 254,484 | -0.28(-0.68%) |
Jul 21, 2022 | 41.27 | 41.83 | 40.74 | 41.48 | 205,935 | +0.03(+0.07%) |
Jul 20, 2022 | 40.78 | 41.48 | 39.52 | 41.45 | 294,981 | +0.36(+0.88%) |
Jul 19, 2022 | 40.40 | 41.42 | 39.88 | 41.09 | 312,522 | +1.45(+3.67%) |
Jul 18, 2022 | 39.98 | 40.60 | 39.30 | 39.64 | 306,938 | +0.11(+0.27%) |
Jul 15, 2022 | 38.86 | 39.84 | 38.18 | 39.53 | 331,216 | +1.63(+4.30%) |
Jul 14, 2022 | 38.04 | 38.27 | 37.28 | 37.90 | 313,388 | -0.99(-2.56%) |
Jul 13, 2022 | 39.82 | 39.82 | 38.85 | 38.89 | 262,204 | -1.03(-2.59%) |
Jul 12, 2022 | 39.32 | 40.51 | 39.27 | 39.93 | 317,668 | +0.23(+0.59%) |
Jul 11, 2022 | 39.75 | 40.05 | 39.35 | 39.69 | 552,368 | -0.51(-1.26%) |
Jul 08, 2022 | 40.50 | 40.50 | 39.63 | 40.20 | 535,343 | -0.03(-0.07%) |
Jul 07, 2022 | 40.46 | 40.78 | 40.05 | 40.23 | 308,301 | +0.06(+0.15%) |
Jul 06, 2022 | 39.93 | 40.53 | 39.56 | 40.17 | 491,571 | -0.04(-0.10%) |
Jul 05, 2022 | 39.09 | 40.24 | 38.57 | 40.21 | 523,588 | +0.38(+0.96%) |
Jul 01, 2022 | 38.88 | 40.06 | 38.70 | 39.83 | 466,117 | +0.64(+1.64%) |
Jun 30, 2022 | 38.55 | 39.66 | 38.39 | 39.19 | 435,517 | -0.02(-0.05%) |
Jun 29, 2022 | 39.84 | 39.84 | 38.67 | 39.21 | 365,525 | -0.48(-1.20%) |
Jun 28, 2022 | 40.43 | 40.82 | 39.49 | 39.68 | 293,212 | -0.32(-0.80%) |
Jun 27, 2022 | 40.47 | 40.60 | 39.72 | 40.00 | 423,403 | -0.06(-0.15%) |
Jun 24, 2022 | 39.32 | 40.30 | 39.28 | 40.06 | 835,911 | +0.90(+2.31%) |
Jun 23, 2022 | 39.92 | 40.06 | 38.64 | 39.16 | 253,068 | -0.67(-1.68%) |
Jun 22, 2022 | 40.56 | 40.56 | 39.10 | 39.83 | 271,273 | -0.40(-0.99%) |
Jun 21, 2022 | 39.96 | 40.43 | 39.17 | 40.23 | 527,766 | +1.33(+3.42%) |
Jun 17, 2022 | 39.40 | 39.81 | 38.62 | 38.90 | 772,446 | +0.29(+0.76%) |
Jun 16, 2022 | 40.02 | 40.07 | 38.47 | 38.61 | 477,177 | -1.95(-4.82%) |
Jun 15, 2022 | 40.87 | 41.85 | 40.18 | 40.56 | 395,735 | -0.11(-0.26%) |
Jun 14, 2022 | 40.28 | 42.14 | 39.33 | 40.67 | 296,674 | +0.62(+1.55%) |
Jun 13, 2022 | 40.30 | 41.60 | 39.70 | 40.04 | 401,472 | -1.18(-2.85%) |
Jun 10, 2022 | 41.54 | 42.12 | 40.83 | 41.22 | 363,438 | -1.09(-2.57%) |
Jun 09, 2022 | 43.20 | 43.77 | 42.25 | 42.31 | 311,721 | -1.46(-3.33%) |
Jun 08, 2022 | 44.37 | 44.37 | 43.40 | 43.77 | 190,921 | -0.90(-2.02%) |
Jun 07, 2022 | 44.03 | 44.73 | 43.78 | 44.67 | 220,406 | +0.26(+0.59%) |
Jun 06, 2022 | 44.82 | 44.97 | 43.52 | 44.41 | 214,366 | +0.02(+0.04%) |
Jun 03, 2022 | 44.48 | 44.78 | 43.96 | 44.39 | 225,808 | -0.20(-0.46%) |
Jun 02, 2022 | 43.77 | 44.63 | 43.47 | 44.59 | 198,313 | +0.86(+1.96%) |