Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 57.34 | 57.34 | 54.51 | 55.26 | 11,551 | -2.40(-4.16%) |
May 05, 2023 | 57.00 | 59.05 | 57.00 | 57.66 | 21,289 | +0.68(+1.19%) |
May 04, 2023 | 55.81 | 57.40 | 55.61 | 56.98 | 17,553 | +1.38(+2.49%) |
May 03, 2023 | 54.27 | 56.00 | 54.20 | 55.59 | 16,040 | +1.10(+2.03%) |
May 02, 2023 | 54.50 | 54.82 | 53.34 | 54.49 | 21,454 | -0.01(-0.02%) |
May 01, 2023 | 53.29 | 55.30 | 53.29 | 54.50 | 15,692 | +1.21(+2.27%) |
Apr 28, 2023 | 51.90 | 54.00 | 51.77 | 53.29 | 20,470 | +0.71(+1.35%) |
Apr 27, 2023 | 53.18 | 53.27 | 52.00 | 52.58 | 13,804 | -0.88(-1.65%) |
Apr 26, 2023 | 53.17 | 53.50 | 51.85 | 53.46 | 16,786 | -0.07(-0.13%) |
Apr 25, 2023 | 54.73 | 54.74 | 53.53 | 53.53 | 15,968 | -2.00(-3.60%) |
Apr 24, 2023 | 55.32 | 56.40 | 55.04 | 55.53 | 11,427 | -0.47(-0.84%) |
Apr 21, 2023 | 54.59 | 56.70 | 54.00 | 56.00 | 15,458 | +1.54(+2.83%) |
Apr 20, 2023 | 57.35 | 57.35 | 54.32 | 54.46 | 14,162 | -2.98(-5.19%) |
Apr 19, 2023 | 57.00 | 57.49 | 55.47 | 57.44 | 22,538 | +0.44(+0.77%) |
Apr 18, 2023 | 56.51 | 57.42 | 56.25 | 57.00 | 16,660 | -1.00(-1.72%) |
Apr 17, 2023 | 58.08 | 58.24 | 56.17 | 58.00 | 21,531 | +0.58(+1.01%) |
Apr 14, 2023 | 58.00 | 58.27 | 56.99 | 57.42 | 24,713 | -1.86(-3.14%) |
Apr 13, 2023 | 56.50 | 60.00 | 56.50 | 59.28 | 22,698 | +2.54(+4.48%) |
Apr 12, 2023 | 57.26 | 57.73 | 56.23 | 56.74 | 8,685 | +0.35(+0.62%) |
Apr 11, 2023 | 56.50 | 57.50 | 53.40 | 56.39 | 78,688 | -0.99(-1.73%) |
Apr 10, 2023 | 66.00 | 66.00 | 55.54 | 57.38 | 120,724 | -8.37(-12.73%) |
Apr 06, 2023 | 62.19 | 66.83 | 61.40 | 65.75 | 52,904 | +3.57(+5.74%) |
Apr 05, 2023 | 62.95 | 64.87 | 61.13 | 62.18 | 49,026 | +0.78(+1.27%) |
Apr 04, 2023 | 59.60 | 61.48 | 59.00 | 61.40 | 35,089 | +1.90(+3.19%) |
Apr 03, 2023 | 58.00 | 59.50 | 57.69 | 59.50 | 29,548 | +1.70(+2.94%) |
Mar 31, 2023 | 57.90 | 57.90 | 56.80 | 57.80 | 12,362 | +0.82(+1.44%) |
Mar 30, 2023 | 55.80 | 57.00 | 54.54 | 56.98 | 31,683 | +1.15(+2.06%) |
Mar 29, 2023 | 56.05 | 57.67 | 55.50 | 55.83 | 49,603 | -0.86(-1.52%) |
Mar 28, 2023 | 54.80 | 56.89 | 54.80 | 56.69 | 31,736 | +2.12(+3.88%) |
Mar 27, 2023 | 53.54 | 54.57 | 53.30 | 54.57 | 16,352 | +1.27(+2.38%) |
Mar 24, 2023 | 53.25 | 53.90 | 52.19 | 53.30 | 11,935 | +0.28(+0.53%) |
Mar 23, 2023 | 52.86 | 55.00 | 52.86 | 53.02 | 11,756 | +0.21(+0.40%) |
Mar 22, 2023 | 53.36 | 53.75 | 51.52 | 52.81 | 9,352 | -1.08(-2.00%) |
Mar 21, 2023 | 53.11 | 54.91 | 53.11 | 53.89 | 21,549 | +2.09(+4.03%) |
Mar 20, 2023 | 51.50 | 51.95 | 50.00 | 51.80 | 7,782 | -0.23(-0.44%) |
Mar 17, 2023 | 51.71 | 53.30 | 51.17 | 52.03 | 7,929 | -0.64(-1.22%) |
Mar 16, 2023 | 51.17 | 52.87 | 50.71 | 52.67 | 5,426 | +1.08(+2.09%) |
Mar 15, 2023 | 50.51 | 51.74 | 50.51 | 51.59 | 6,400 | -0.71(-1.36%) |
Mar 14, 2023 | 52.65 | 53.53 | 52.30 | 52.30 | 16,704 | -0.28(-0.53%) |
Mar 13, 2023 | 52.42 | 53.50 | 50.14 | 52.58 | 14,867 | -0.42(-0.79%) |
Mar 10, 2023 | 53.55 | 53.71 | 53.00 | 53.00 | 9,906 | -1.03(-1.91%) |
Mar 09, 2023 | 55.27 | 56.40 | 53.76 | 54.03 | 10,566 | -1.87(-3.35%) |
Mar 08, 2023 | 54.51 | 56.42 | 54.51 | 55.90 | 8,683 | +0.72(+1.30%) |
Mar 07, 2023 | 54.65 | 55.18 | 54.00 | 55.18 | 9,182 | +0.12(+0.22%) |
Mar 06, 2023 | 57.15 | 58.65 | 54.80 | 55.06 | 31,178 | +1.22(+2.27%) |
Mar 03, 2023 | 54.40 | 54.75 | 53.55 | 53.84 | 11,776 | -0.16(-0.30%) |
Mar 02, 2023 | 53.53 | 55.88 | 53.46 | 54.00 | 27,879 | +0.49(+0.92%) |
Mar 01, 2023 | 53.50 | 54.39 | 53.50 | 53.51 | 4,555 | -0.54(-1.00%) |
Feb 28, 2023 | 53.96 | 54.05 | 53.28 | 54.05 | 11,785 | +0.09(+0.17%) |
Feb 27, 2023 | 53.75 | 53.96 | 52.73 | 53.96 | 8,695 | +0.38(+0.71%) |
Feb 24, 2023 | 54.97 | 54.97 | 52.41 | 53.58 | 11,966 | -1.39(-2.53%) |
Feb 23, 2023 | 52.35 | 55.91 | 52.25 | 54.97 | 29,619 | +2.09(+3.95%) |
Feb 22, 2023 | 53.91 | 53.91 | 52.50 | 52.88 | 13,174 | -1.03(-1.91%) |
Feb 21, 2023 | 56.50 | 56.50 | 53.51 | 53.91 | 12,748 | -2.20(-3.92%) |
Feb 17, 2023 | 53.70 | 57.80 | 53.58 | 56.11 | 42,778 | +2.41(+4.49%) |
Feb 16, 2023 | 56.00 | 56.00 | 53.46 | 53.70 | 25,502 | -3.25(-5.71%) |
Feb 15, 2023 | 54.59 | 58.00 | 52.57 | 56.95 | 79,766 | +3.32(+6.19%) |
Feb 14, 2023 | 53.50 | 54.34 | 50.00 | 53.63 | 69,755 | +4.83(+9.90%) |
Feb 13, 2023 | 48.78 | 50.00 | 48.40 | 48.80 | 24,976 | +1.21(+2.54%) |
Feb 10, 2023 | 46.48 | 48.00 | 46.05 | 47.59 | 17,029 | +1.08(+2.32%) |
Feb 09, 2023 | 47.38 | 48.33 | 46.00 | 46.51 | 19,824 | -0.69(-1.46%) |
Feb 08, 2023 | 47.55 | 47.78 | 47.00 | 47.20 | 9,873 | -0.54(-1.13%) |
Feb 07, 2023 | 47.32 | 48.12 | 46.16 | 47.74 | 17,009 | +0.42(+0.89%) |
Feb 06, 2023 | 48.00 | 48.67 | 46.55 | 47.32 | 14,311 | -1.93(-3.92%) |
Feb 03, 2023 | 48.17 | 50.60 | 48.17 | 49.25 | 27,296 | -0.85(-1.70%) |
Feb 02, 2023 | 50.35 | 51.50 | 49.00 | 50.10 | 35,030 | -0.25(-0.50%) |
Feb 01, 2023 | 50.10 | 51.22 | 48.02 | 50.35 | 37,793 | +0.23(+0.46%) |
Jan 31, 2023 | 49.48 | 50.44 | 49.00 | 50.12 | 23,942 | +0.64(+1.29%) |
Jan 30, 2023 | 48.50 | 49.50 | 48.01 | 49.48 | 19,098 | +0.46(+0.94%) |
Jan 27, 2023 | 49.06 | 49.99 | 49.00 | 49.02 | 8,727 | +0.23(+0.47%) |
Jan 26, 2023 | 48.30 | 49.44 | 48.30 | 48.79 | 7,192 | +0.53(+1.10%) |
Jan 25, 2023 | 47.81 | 48.87 | 47.81 | 48.26 | 5,880 | -0.71(-1.45%) |
Jan 24, 2023 | 49.00 | 49.28 | 48.80 | 48.97 | 7,084 | -0.44(-0.89%) |
Jan 23, 2023 | 49.01 | 49.66 | 48.04 | 49.41 | 10,013 | +0.35(+0.71%) |
Jan 20, 2023 | 50.08 | 50.90 | 47.44 | 49.06 | 11,582 | -0.52(-1.05%) |
Jan 19, 2023 | 49.60 | 50.00 | 48.68 | 49.58 | 8,563 | -0.13(-0.26%) |
Jan 18, 2023 | 48.54 | 50.00 | 48.20 | 49.71 | 43,501 | +1.71(+3.56%) |
Jan 17, 2023 | 45.12 | 48.47 | 45.12 | 48.00 | 18,159 | +2.95(+6.55%) |
Jan 13, 2023 | 45.05 | 45.50 | 45.05 | 45.05 | 4,901 | +0.00(+0.00%) |
Jan 12, 2023 | 44.59 | 45.57 | 44.14 | 45.05 | 18,142 | +0.16(+0.36%) |
Jan 11, 2023 | 45.20 | 45.92 | 44.15 | 44.89 | 11,779 | -0.63(-1.38%) |
Jan 10, 2023 | 44.02 | 45.69 | 43.33 | 45.52 | 49,809 | +0.83(+1.86%) |
Jan 09, 2023 | 42.35 | 45.16 | 42.35 | 44.69 | 25,026 | +2.36(+5.58%) |
Jan 06, 2023 | 39.48 | 43.50 | 39.25 | 42.33 | 39,691 | +2.95(+7.49%) |
Jan 05, 2023 | 41.95 | 41.95 | 39.25 | 39.38 | 33,783 | -3.52(-8.21%) |
Jan 04, 2023 | 42.49 | 43.95 | 42.49 | 42.90 | 18,158 | +0.99(+2.36%) |
Jan 03, 2023 | 40.43 | 42.16 | 40.43 | 41.91 | 23,635 | +1.59(+3.94%) |
Dec 30, 2022 | 40.42 | 40.80 | 39.70 | 40.32 | 16,720 | -0.50(-1.22%) |
Dec 29, 2022 | 38.94 | 42.68 | 38.94 | 40.82 | 33,981 | +1.38(+3.50%) |
Dec 28, 2022 | 38.91 | 40.10 | 38.91 | 39.44 | 30,552 | -0.02(-0.05%) |
Dec 27, 2022 | 39.05 | 40.00 | 39.00 | 39.46 | 8,727 | -0.09(-0.23%) |
Dec 23, 2022 | 39.34 | 40.00 | 39.34 | 39.55 | 3,950 | +0.56(+1.44%) |
Dec 22, 2022 | 40.26 | 40.78 | 38.99 | 38.99 | 38,263 | -1.52(-3.75%) |
Dec 21, 2022 | 37.22 | 41.00 | 37.22 | 40.51 | 26,134 | +2.89(+7.68%) |
Dec 20, 2022 | 36.08 | 37.94 | 36.08 | 37.62 | 14,014 | +0.77(+2.09%) |
Dec 19, 2022 | 37.03 | 37.87 | 36.30 | 36.85 | 14,910 | -0.55(-1.47%) |
Dec 16, 2022 | 37.06 | 38.58 | 36.10 | 37.40 | 54,660 | +0.16(+0.43%) |
Dec 15, 2022 | 38.72 | 38.95 | 37.21 | 37.24 | 15,630 | -1.85(-4.73%) |
Dec 14, 2022 | 39.43 | 40.00 | 38.44 | 39.09 | 12,362 | -0.59(-1.49%) |
Dec 13, 2022 | 40.88 | 40.88 | 38.80 | 39.68 | 30,009 | -0.11(-0.28%) |
Dec 12, 2022 | 40.51 | 40.56 | 39.20 | 39.79 | 32,026 | -0.71(-1.75%) |
Dec 09, 2022 | 40.50 | 40.88 | 40.35 | 40.50 | 18,567 | -0.51(-1.24%) |
Dec 08, 2022 | 41.01 | 41.80 | 40.28 | 41.01 | 7,073 | -0.24(-0.58%) |
Dec 07, 2022 | 40.31 | 41.90 | 40.31 | 41.25 | 11,115 | +0.37(+0.91%) |
Dec 06, 2022 | 40.90 | 40.90 | 40.10 | 40.88 | 9,014 | +0.04(+0.10%) |
Dec 05, 2022 | 40.71 | 41.50 | 40.60 | 40.84 | 7,741 | +0.03(+0.07%) |
Dec 02, 2022 | 40.82 | 41.41 | 40.60 | 40.81 | 7,095 | -0.19(-0.46%) |
Dec 01, 2022 | 42.84 | 42.84 | 40.69 | 41.00 | 6,285 | -0.57(-1.37%) |
Nov 30, 2022 | 40.50 | 42.00 | 40.22 | 41.57 | 8,118 | +0.65(+1.59%) |
Nov 29, 2022 | 42.00 | 43.04 | 40.92 | 40.92 | 6,283 | -0.62(-1.49%) |
Nov 28, 2022 | 42.40 | 42.61 | 41.19 | 41.54 | 7,908 | -1.09(-2.56%) |
Nov 25, 2022 | 42.59 | 43.33 | 42.59 | 42.63 | 4,194 | -0.45(-1.04%) |
Nov 23, 2022 | 44.60 | 44.98 | 43.08 | 43.08 | 4,153 | -0.91(-2.08%) |
Nov 22, 2022 | 42.31 | 43.99 | 42.31 | 43.99 | 5,811 | +1.32(+3.09%) |
Nov 21, 2022 | 44.89 | 45.75 | 42.37 | 42.67 | 11,030 | -2.60(-5.74%) |
Nov 18, 2022 | 45.02 | 46.06 | 44.90 | 45.27 | 5,105 | +0.36(+0.80%) |
Nov 17, 2022 | 45.36 | 46.27 | 44.80 | 44.91 | 3,646 | -0.99(-2.16%) |
Nov 16, 2022 | 46.18 | 47.00 | 44.70 | 45.90 | 9,047 | -0.70(-1.50%) |
Nov 15, 2022 | 50.15 | 50.20 | 46.60 | 46.60 | 6,350 | -2.57(-5.23%) |
Nov 14, 2022 | 53.67 | 53.67 | 48.85 | 49.17 | 15,967 | -4.46(-8.32%) |
Nov 11, 2022 | 51.50 | 54.00 | 48.85 | 53.63 | 22,437 | +2.63(+5.16%) |
Nov 10, 2022 | 49.00 | 51.00 | 48.01 | 51.00 | 21,907 | +3.00(+6.25%) |
Nov 09, 2022 | 48.64 | 48.64 | 46.95 | 48.00 | 37,533 | -1.13(-2.30%) |
Nov 08, 2022 | 46.14 | 49.13 | 46.14 | 49.13 | 17,722 | +3.14(+6.83%) |
Nov 07, 2022 | 44.00 | 46.00 | 44.00 | 45.99 | 19,932 | +2.17(+4.95%) |
Nov 04, 2022 | 43.30 | 44.34 | 43.28 | 43.82 | 16,162 | +1.22(+2.86%) |
Nov 03, 2022 | 42.00 | 43.19 | 41.60 | 42.60 | 13,248 | -0.10(-0.23%) |
Nov 02, 2022 | 43.87 | 43.87 | 42.54 | 42.70 | 3,537 | -0.79(-1.82%) |
Nov 01, 2022 | 44.10 | 44.10 | 42.50 | 43.49 | 9,850 | +0.15(+0.35%) |
Oct 31, 2022 | 42.45 | 43.34 | 42.40 | 43.34 | 5,094 | +0.24(+0.56%) |
Oct 28, 2022 | 42.83 | 43.89 | 42.60 | 43.10 | 7,195 | -0.11(-0.25%) |
Oct 27, 2022 | 43.40 | 43.75 | 42.64 | 43.21 | 6,360 | -0.46(-1.05%) |
Oct 26, 2022 | 43.60 | 43.76 | 42.91 | 43.67 | 9,464 | -0.13(-0.30%) |
Oct 25, 2022 | 43.47 | 43.80 | 42.01 | 43.80 | 24,196 | +0.08(+0.18%) |
Oct 24, 2022 | 43.33 | 43.77 | 42.50 | 43.72 | 13,348 | +0.17(+0.39%) |
Oct 21, 2022 | 43.23 | 44.12 | 43.16 | 43.55 | 6,889 | -0.46(-1.05%) |
Oct 20, 2022 | 43.77 | 44.04 | 43.13 | 44.01 | 3,688 | +0.46(+1.06%) |
Oct 19, 2022 | 45.00 | 45.00 | 43.53 | 43.55 | 7,689 | -2.15(-4.70%) |
Oct 18, 2022 | 46.49 | 46.83 | 44.84 | 45.70 | 10,468 | -0.28(-0.61%) |
Oct 17, 2022 | 45.10 | 47.76 | 45.01 | 45.98 | 5,172 | +0.97(+2.16%) |
Oct 14, 2022 | 46.37 | 46.37 | 45.01 | 45.01 | 2,582 | -1.19(-2.58%) |
Oct 13, 2022 | 45.16 | 46.87 | 44.00 | 46.20 | 15,086 | +0.20(+0.43%) |
Oct 12, 2022 | 47.50 | 47.50 | 45.52 | 46.00 | 13,618 | -2.06(-4.29%) |
Oct 11, 2022 | 48.00 | 48.06 | 47.05 | 48.06 | 6,625 | +0.28(+0.59%) |
Oct 10, 2022 | 47.09 | 48.00 | 47.09 | 47.78 | 9,233 | +0.69(+1.47%) |
Oct 07, 2022 | 47.65 | 48.08 | 47.08 | 47.09 | 4,619 | -1.36(-2.81%) |
Oct 06, 2022 | 48.00 | 49.24 | 48.00 | 48.45 | 5,488 | -0.55(-1.12%) |
Oct 05, 2022 | 47.03 | 49.24 | 47.03 | 49.00 | 7,883 | +0.92(+1.92%) |
Oct 04, 2022 | 47.49 | 49.20 | 47.08 | 48.08 | 6,210 | +1.18(+2.51%) |
Oct 03, 2022 | 47.00 | 47.93 | 46.50 | 46.90 | 6,449 | +0.08(+0.17%) |
Sep 30, 2022 | 46.51 | 48.46 | 46.51 | 46.82 | 5,885 | -0.16(-0.35%) |
Sep 29, 2022 | 48.78 | 49.00 | 46.75 | 46.98 | 11,370 | -2.42(-4.89%) |
Sep 28, 2022 | 48.88 | 49.95 | 48.45 | 49.40 | 8,885 | +0.35(+0.71%) |
Sep 27, 2022 | 48.99 | 49.74 | 48.09 | 49.05 | 24,339 | +1.75(+3.70%) |
Sep 26, 2022 | 44.96 | 48.00 | 44.96 | 47.30 | 10,680 | +1.98(+4.37%) |
Sep 23, 2022 | 46.36 | 46.49 | 44.01 | 45.32 | 23,744 | -2.06(-4.35%) |
Sep 22, 2022 | 49.50 | 49.52 | 46.86 | 47.38 | 18,519 | -1.40(-2.87%) |
Sep 21, 2022 | 47.94 | 50.32 | 47.94 | 48.78 | 15,406 | +0.73(+1.52%) |
Sep 20, 2022 | 51.61 | 52.34 | 48.00 | 48.05 | 17,741 | -3.84(-7.40%) |
Sep 19, 2022 | 52.70 | 52.97 | 51.00 | 51.89 | 26,210 | -1.67(-3.12%) |
Sep 16, 2022 | 52.00 | 55.00 | 51.40 | 53.56 | 25,388 | +0.79(+1.50%) |
Sep 15, 2022 | 51.40 | 54.11 | 51.40 | 52.77 | 19,551 | +1.87(+3.67%) |
Sep 14, 2022 | 50.51 | 51.00 | 49.16 | 50.90 | 13,086 | +0.39(+0.77%) |
Sep 13, 2022 | 51.21 | 51.95 | 49.47 | 50.51 | 13,584 | -1.64(-3.14%) |
Sep 12, 2022 | 50.20 | 52.30 | 50.20 | 52.15 | 14,590 | +2.33(+4.68%) |
Sep 09, 2022 | 50.18 | 50.26 | 49.19 | 49.82 | 10,311 | -0.35(-0.70%) |
Sep 08, 2022 | 49.03 | 50.70 | 49.00 | 50.17 | 18,460 | +1.56(+3.21%) |
Sep 07, 2022 | 47.90 | 49.20 | 47.77 | 48.61 | 9,281 | +0.71(+1.48%) |
Sep 06, 2022 | 48.60 | 49.98 | 47.10 | 47.90 | 15,194 | -0.66(-1.36%) |
Sep 02, 2022 | 49.70 | 49.99 | 47.58 | 48.56 | 6,714 | -1.03(-2.08%) |
Sep 01, 2022 | 49.00 | 49.90 | 48.50 | 49.59 | 9,477 | +0.42(+0.85%) |
Aug 31, 2022 | 49.11 | 49.90 | 48.64 | 49.17 | 8,230 | +0.68(+1.40%) |
Aug 30, 2022 | 46.87 | 48.50 | 46.80 | 48.49 | 14,444 | +1.62(+3.46%) |
Aug 29, 2022 | 46.04 | 46.95 | 45.50 | 46.87 | 14,622 | +0.85(+1.85%) |
Aug 26, 2022 | 47.88 | 47.88 | 45.96 | 46.02 | 40,428 | -1.31(-2.77%) |
Aug 25, 2022 | 47.96 | 47.96 | 47.32 | 47.33 | 4,576 | -0.59(-1.23%) |
Aug 24, 2022 | 48.36 | 48.96 | 47.23 | 47.92 | 14,000 | -0.44(-0.91%) |
Aug 23, 2022 | 47.25 | 49.04 | 47.15 | 48.36 | 11,507 | +0.88(+1.85%) |
Aug 22, 2022 | 48.62 | 49.00 | 47.48 | 47.48 | 31,574 | -0.94(-1.94%) |
Aug 19, 2022 | 48.81 | 50.69 | 48.31 | 48.42 | 11,517 | -1.17(-2.36%) |
Aug 18, 2022 | 49.91 | 50.37 | 49.10 | 49.59 | 10,892 | -0.31(-0.62%) |
Aug 17, 2022 | 51.08 | 51.73 | 49.89 | 49.90 | 11,594 | -1.40(-2.73%) |
Aug 16, 2022 | 50.48 | 51.68 | 50.48 | 51.30 | 12,508 | +0.55(+1.08%) |
Aug 15, 2022 | 52.28 | 52.31 | 50.05 | 50.75 | 15,422 | -1.78(-3.39%) |
Aug 12, 2022 | 53.03 | 53.45 | 52.45 | 52.53 | 10,506 | +0.08(+0.15%) |
Aug 11, 2022 | 52.40 | 54.35 | 52.10 | 52.45 | 17,148 | +0.39(+0.75%) |
Aug 10, 2022 | 50.31 | 52.39 | 50.01 | 52.06 | 14,721 | +2.26(+4.54%) |
Aug 09, 2022 | 49.78 | 50.00 | 48.52 | 49.80 | 10,702 | -0.39(-0.78%) |
Aug 08, 2022 | 50.36 | 51.01 | 49.50 | 50.19 | 7,762 | +0.77(+1.56%) |
Aug 05, 2022 | 49.21 | 50.70 | 49.21 | 49.42 | 12,283 | -0.76(-1.51%) |
Aug 04, 2022 | 50.00 | 51.00 | 49.69 | 50.18 | 13,444 | -0.50(-0.99%) |
Aug 03, 2022 | 49.91 | 50.75 | 49.00 | 50.68 | 8,527 | +1.28(+2.59%) |
Aug 02, 2022 | 49.89 | 50.77 | 49.30 | 49.40 | 10,168 | -1.50(-2.95%) |
Aug 01, 2022 | 50.00 | 51.01 | 49.78 | 50.90 | 12,370 | +0.18(+0.35%) |
Jul 29, 2022 | 50.10 | 52.95 | 49.63 | 50.72 | 27,415 | -0.20(-0.39%) |
Jul 28, 2022 | 50.00 | 50.92 | 48.50 | 50.92 | 22,130 | +0.92(+1.84%) |
Jul 27, 2022 | 50.00 | 50.90 | 49.31 | 50.00 | 17,306 | +1.73(+3.59%) |
Jul 26, 2022 | 48.87 | 49.49 | 48.10 | 48.27 | 5,949 | -1.63(-3.28%) |
Jul 25, 2022 | 50.33 | 50.36 | 49.52 | 49.90 | 7,893 | -0.41(-0.81%) |
Jul 22, 2022 | 52.56 | 53.50 | 50.00 | 50.31 | 9,564 | -1.73(-3.33%) |
Jul 21, 2022 | 50.86 | 52.69 | 50.86 | 52.05 | 12,147 | +1.65(+3.26%) |
Jul 20, 2022 | 48.70 | 50.44 | 47.41 | 50.40 | 9,049 | +1.39(+2.84%) |
Jul 19, 2022 | 48.55 | 49.99 | 48.50 | 49.01 | 7,462 | +1.05(+2.19%) |
Jul 18, 2022 | 47.94 | 49.15 | 47.16 | 47.96 | 8,799 | +0.24(+0.50%) |
Jul 15, 2022 | 47.59 | 48.50 | 46.52 | 47.72 | 9,658 | +0.13(+0.27%) |
Jul 14, 2022 | 48.40 | 48.65 | 47.00 | 47.59 | 25,590 | -0.78(-1.61%) |
Jul 13, 2022 | 48.56 | 49.79 | 47.43 | 48.37 | 10,947 | +0.17(+0.35%) |
Jul 12, 2022 | 50.08 | 50.08 | 47.75 | 48.20 | 14,963 | -2.70(-5.30%) |
Jul 11, 2022 | 50.60 | 51.30 | 50.06 | 50.90 | 27,006 | -0.66(-1.28%) |
Jul 08, 2022 | 50.20 | 51.58 | 49.82 | 51.56 | 16,507 | +0.65(+1.27%) |
Jul 07, 2022 | 50.06 | 51.11 | 49.95 | 50.91 | 18,055 | +1.62(+3.28%) |
Jul 06, 2022 | 49.46 | 50.99 | 48.64 | 49.30 | 25,104 | -0.60(-1.20%) |
Jul 05, 2022 | 49.50 | 50.77 | 47.36 | 49.90 | 42,799 | -0.11(-0.22%) |
Jul 01, 2022 | 50.67 | 51.04 | 49.50 | 50.01 | 15,398 | -0.94(-1.84%) |
Jun 30, 2022 | 50.45 | 51.81 | 49.80 | 50.95 | 25,951 | -0.24(-0.47%) |
Jun 29, 2022 | 51.55 | 52.00 | 50.10 | 51.19 | 8,172 | +0.00(+0.00%) |
Jun 28, 2022 | 50.70 | 51.37 | 50.50 | 51.19 | 17,830 | +0.29(+0.57%) |
Jun 27, 2022 | 50.80 | 51.45 | 50.01 | 50.90 | 7,651 | +1.39(+2.81%) |
Jun 24, 2022 | 49.86 | 50.30 | 48.10 | 49.51 | 13,476 | +0.59(+1.21%) |
Jun 23, 2022 | 49.19 | 49.63 | 48.05 | 48.92 | 8,437 | -0.54(-1.10%) |
Jun 22, 2022 | 48.00 | 50.34 | 47.60 | 49.46 | 12,157 | +0.16(+0.33%) |
Jun 21, 2022 | 52.03 | 54.37 | 48.89 | 49.30 | 23,062 | -2.92(-5.59%) |
Jun 17, 2022 | 50.77 | 52.76 | 50.23 | 52.22 | 32,724 | +1.25(+2.45%) |
Jun 16, 2022 | 52.12 | 52.18 | 49.95 | 50.97 | 24,443 | -2.60(-4.85%) |
Jun 15, 2022 | 52.60 | 54.00 | 52.60 | 53.57 | 8,172 | +0.62(+1.17%) |
Jun 14, 2022 | 51.99 | 55.31 | 51.99 | 52.95 | 14,196 | +0.36(+0.68%) |
Jun 13, 2022 | 52.26 | 53.18 | 49.59 | 52.59 | 22,575 | -1.14(-2.12%) |
Jun 10, 2022 | 55.40 | 56.10 | 52.84 | 53.73 | 16,669 | -3.41(-5.97%) |
Jun 09, 2022 | 57.58 | 57.90 | 57.00 | 57.14 | 4,369 | -0.86(-1.48%) |
Jun 08, 2022 | 59.45 | 59.45 | 57.71 | 58.00 | 18,950 | -1.31(-2.21%) |
Jun 07, 2022 | 59.37 | 59.94 | 58.35 | 59.31 | 8,874 | -0.31(-0.52%) |
Jun 06, 2022 | 59.65 | 60.70 | 58.59 | 59.62 | 6,142 | +1.05(+1.79%) |
Jun 03, 2022 | 58.06 | 59.80 | 58.01 | 58.57 | 3,240 | -1.43(-2.38%) |
Jun 02, 2022 | 59.59 | 60.73 | 59.04 | 60.00 | 9,576 | +0.69(+1.16%) |