Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 38.34 | 38.77 | 37.83 | 38.58 | 91,678 | +0.30(+0.78%) |
May 05, 2023 | 38.94 | 40.18 | 37.87 | 38.28 | 82,832 | -1.00(-2.55%) |
May 04, 2023 | 39.06 | 39.52 | 38.84 | 39.29 | 63,764 | -0.11(-0.28%) |
May 03, 2023 | 39.34 | 39.88 | 39.34 | 39.40 | 49,780 | +0.31(+0.79%) |
May 02, 2023 | 39.68 | 40.01 | 38.98 | 39.09 | 51,755 | -0.88(-2.21%) |
May 01, 2023 | 39.80 | 40.34 | 38.98 | 39.97 | 52,961 | +0.02(+0.05%) |
Apr 28, 2023 | 39.84 | 40.20 | 39.84 | 39.95 | 36,231 | +0.18(+0.45%) |
Apr 27, 2023 | 39.43 | 40.04 | 39.43 | 39.77 | 37,116 | +0.57(+1.44%) |
Apr 26, 2023 | 39.32 | 39.34 | 38.75 | 39.21 | 42,270 | -0.19(-0.48%) |
Apr 25, 2023 | 40.29 | 40.67 | 39.30 | 39.40 | 65,786 | -1.24(-3.05%) |
Apr 24, 2023 | 40.18 | 41.34 | 40.18 | 40.64 | 85,242 | +0.37(+0.91%) |
Apr 21, 2023 | 39.59 | 40.54 | 37.46 | 40.27 | 117,955 | -2.09(-4.94%) |
Apr 20, 2023 | 42.07 | 42.40 | 41.90 | 42.36 | 65,800 | +0.26(+0.61%) |
Apr 19, 2023 | 44.30 | 44.30 | 41.91 | 42.10 | 129,904 | -2.46(-5.52%) |
Apr 18, 2023 | 44.86 | 44.99 | 44.36 | 44.56 | 43,342 | -0.19(-0.42%) |
Apr 17, 2023 | 45.06 | 45.10 | 44.68 | 44.75 | 38,512 | -0.18(-0.40%) |
Apr 14, 2023 | 44.98 | 45.26 | 44.76 | 44.93 | 44,958 | -0.25(-0.55%) |
Apr 13, 2023 | 44.48 | 45.22 | 44.38 | 45.18 | 30,235 | +0.79(+1.79%) |
Apr 12, 2023 | 45.61 | 45.61 | 44.31 | 44.39 | 26,098 | -0.12(-0.27%) |
Apr 11, 2023 | 44.04 | 44.55 | 43.84 | 44.50 | 44,548 | +0.33(+0.74%) |
Apr 10, 2023 | 44.31 | 44.53 | 43.85 | 44.18 | 84,529 | -0.26(-0.58%) |
Apr 06, 2023 | 44.45 | 44.62 | 44.02 | 44.44 | 48,634 | -0.10(-0.22%) |
Apr 05, 2023 | 44.26 | 44.53 | 44.06 | 44.53 | 33,618 | +0.13(+0.29%) |
Apr 04, 2023 | 44.33 | 44.47 | 43.85 | 44.41 | 41,501 | +0.04(+0.09%) |
Apr 03, 2023 | 42.14 | 44.42 | 42.14 | 44.37 | 136,629 | -0.24(-0.53%) |
Mar 31, 2023 | 43.80 | 44.66 | 43.67 | 44.60 | 76,109 | +0.93(+2.14%) |
Mar 30, 2023 | 43.66 | 43.94 | 43.26 | 43.67 | 33,839 | +0.26(+0.59%) |
Mar 29, 2023 | 43.15 | 43.50 | 42.88 | 43.41 | 39,905 | +0.42(+0.97%) |
Mar 28, 2023 | 42.98 | 43.15 | 42.69 | 43.00 | 71,056 | +0.00(+0.00%) |
Mar 27, 2023 | 42.99 | 43.34 | 42.51 | 43.00 | 41,564 | +0.45(+1.05%) |
Mar 24, 2023 | 41.92 | 42.88 | 41.52 | 42.55 | 33,565 | +0.28(+0.66%) |
Mar 23, 2023 | 42.46 | 42.82 | 41.99 | 42.27 | 43,179 | -0.05(-0.12%) |
Mar 22, 2023 | 42.87 | 43.33 | 42.25 | 42.32 | 43,020 | -0.74(-1.73%) |
Mar 21, 2023 | 42.88 | 43.25 | 42.55 | 43.07 | 50,756 | +0.67(+1.59%) |
Mar 20, 2023 | 42.63 | 43.26 | 41.97 | 42.39 | 55,927 | +0.06(+0.14%) |
Mar 17, 2023 | 42.93 | 43.19 | 41.79 | 42.33 | 167,137 | -0.67(-1.57%) |
Mar 16, 2023 | 42.05 | 43.41 | 41.67 | 43.01 | 46,567 | +0.61(+1.45%) |
Mar 15, 2023 | 41.60 | 42.39 | 41.46 | 42.39 | 62,396 | +0.01(+0.02%) |
Mar 14, 2023 | 41.86 | 42.81 | 41.83 | 42.38 | 55,841 | +0.91(+2.20%) |
Mar 13, 2023 | 42.10 | 43.13 | 41.02 | 41.47 | 57,183 | -1.14(-2.68%) |
Mar 10, 2023 | 42.68 | 43.98 | 42.28 | 42.61 | 55,200 | -0.29(-0.67%) |
Mar 09, 2023 | 42.33 | 43.14 | 42.31 | 42.90 | 44,469 | +0.47(+1.10%) |
Mar 08, 2023 | 42.60 | 42.82 | 41.87 | 42.43 | 38,289 | -0.05(-0.12%) |
Mar 07, 2023 | 43.49 | 43.65 | 42.07 | 42.48 | 45,409 | -1.06(-2.44%) |
Mar 06, 2023 | 44.31 | 44.93 | 43.41 | 43.54 | 81,538 | -0.76(-1.72%) |
Mar 03, 2023 | 44.16 | 45.05 | 43.70 | 44.31 | 73,232 | +0.24(+0.54%) |
Mar 02, 2023 | 43.22 | 44.28 | 42.93 | 44.07 | 39,438 | +0.55(+1.25%) |
Mar 01, 2023 | 43.38 | 44.00 | 42.81 | 43.52 | 44,933 | +0.07(+0.16%) |
Feb 28, 2023 | 42.75 | 43.69 | 42.75 | 43.45 | 92,931 | +0.52(+1.20%) |
Feb 27, 2023 | 42.86 | 43.53 | 42.71 | 42.94 | 35,396 | +0.29(+0.67%) |
Feb 24, 2023 | 42.29 | 42.73 | 42.01 | 42.65 | 87,593 | -0.17(-0.39%) |
Feb 23, 2023 | 43.39 | 43.48 | 42.51 | 42.82 | 46,125 | -0.33(-0.76%) |
Feb 22, 2023 | 42.58 | 43.21 | 42.44 | 43.15 | 87,731 | +0.51(+1.19%) |
Feb 21, 2023 | 42.64 | 42.95 | 42.30 | 42.64 | 79,471 | -0.47(-1.08%) |
Feb 17, 2023 | 43.02 | 43.55 | 42.75 | 43.11 | 53,213 | +0.00(+0.00%) |
Feb 16, 2023 | 41.34 | 43.34 | 41.34 | 43.11 | 104,486 | +1.50(+3.59%) |
Feb 15, 2023 | 41.21 | 42.00 | 41.16 | 41.61 | 63,233 | +0.14(+0.33%) |
Feb 14, 2023 | 41.82 | 41.82 | 40.94 | 41.47 | 88,227 | -0.39(-0.92%) |
Feb 13, 2023 | 41.36 | 42.40 | 40.99 | 41.86 | 125,896 | +0.71(+1.73%) |
Feb 10, 2023 | 45.37 | 45.80 | 40.31 | 41.15 | 209,227 | -6.69(-13.99%) |
Feb 09, 2023 | 48.29 | 48.51 | 47.41 | 47.84 | 137,045 | -0.13(-0.27%) |
Feb 08, 2023 | 48.01 | 48.28 | 47.53 | 47.97 | 77,845 | -0.23(-0.47%) |
Feb 07, 2023 | 47.60 | 48.35 | 47.43 | 48.20 | 71,541 | +0.33(+0.68%) |
Feb 06, 2023 | 50.75 | 50.93 | 47.34 | 47.87 | 97,234 | -3.30(-6.44%) |
Feb 03, 2023 | 50.37 | 51.39 | 50.37 | 51.17 | 71,542 | +0.28(+0.54%) |
Feb 02, 2023 | 49.30 | 51.00 | 49.02 | 50.89 | 50,324 | +1.74(+3.55%) |
Feb 01, 2023 | 48.56 | 49.39 | 48.52 | 49.15 | 139,887 | +0.59(+1.22%) |
Jan 31, 2023 | 47.72 | 48.87 | 47.68 | 48.55 | 99,585 | +0.89(+1.87%) |
Jan 30, 2023 | 47.52 | 47.94 | 47.34 | 47.66 | 47,028 | +0.15(+0.31%) |
Jan 27, 2023 | 47.93 | 48.29 | 47.21 | 47.51 | 36,964 | -0.42(-0.87%) |
Jan 26, 2023 | 48.42 | 48.47 | 47.64 | 47.93 | 39,905 | -0.01(-0.02%) |
Jan 25, 2023 | 48.06 | 48.20 | 47.24 | 47.94 | 52,993 | -0.51(-1.04%) |
Jan 24, 2023 | 48.28 | 49.03 | 48.12 | 48.44 | 27,217 | -0.62(-1.27%) |
Jan 23, 2023 | 49.37 | 49.91 | 48.89 | 49.07 | 19,256 | -0.32(-0.64%) |
Jan 20, 2023 | 49.69 | 49.73 | 49.01 | 49.38 | 37,581 | +0.09(+0.18%) |
Jan 19, 2023 | 49.22 | 50.11 | 49.12 | 49.30 | 34,476 | -0.20(-0.40%) |
Jan 18, 2023 | 49.41 | 50.34 | 49.20 | 49.49 | 33,265 | -0.02(-0.04%) |
Jan 17, 2023 | 49.08 | 49.59 | 49.08 | 49.51 | 29,647 | +0.24(+0.48%) |
Jan 13, 2023 | 48.08 | 49.34 | 48.08 | 49.28 | 24,692 | +0.85(+1.76%) |
Jan 12, 2023 | 47.77 | 48.66 | 47.25 | 48.42 | 31,433 | +0.70(+1.47%) |
Jan 11, 2023 | 47.26 | 47.94 | 47.22 | 47.72 | 42,481 | +0.63(+1.35%) |
Jan 10, 2023 | 46.04 | 47.84 | 45.95 | 47.09 | 41,400 | +0.73(+1.58%) |
Jan 09, 2023 | 47.14 | 47.68 | 46.35 | 46.35 | 42,770 | -0.36(-0.76%) |
Jan 06, 2023 | 46.67 | 47.57 | 46.51 | 46.71 | 52,599 | +0.66(+1.44%) |
Jan 05, 2023 | 46.91 | 47.52 | 45.72 | 46.05 | 76,559 | -0.90(-1.92%) |
Jan 04, 2023 | 50.10 | 50.34 | 46.50 | 46.95 | 114,977 | -2.85(-5.73%) |
Jan 03, 2023 | 46.90 | 49.99 | 46.60 | 49.80 | 145,942 | +3.36(+7.23%) |
Dec 30, 2022 | 46.54 | 46.96 | 45.99 | 46.44 | 51,480 | -0.37(-0.78%) |
Dec 29, 2022 | 46.02 | 46.85 | 45.68 | 46.81 | 44,422 | +1.28(+2.81%) |
Dec 28, 2022 | 47.21 | 47.21 | 45.51 | 45.53 | 31,938 | -1.52(-3.24%) |
Dec 27, 2022 | 47.30 | 47.57 | 46.30 | 47.06 | 49,990 | -0.19(-0.40%) |
Dec 23, 2022 | 47.23 | 47.65 | 46.64 | 47.25 | 44,838 | -0.03(-0.06%) |
Dec 22, 2022 | 48.59 | 48.60 | 46.43 | 47.28 | 79,201 | -1.56(-3.20%) |
Dec 21, 2022 | 48.79 | 49.55 | 47.94 | 48.84 | 88,027 | +0.54(+1.13%) |
Dec 20, 2022 | 48.16 | 48.66 | 47.63 | 48.30 | 54,930 | +0.07(+0.14%) |
Dec 19, 2022 | 48.33 | 49.10 | 47.96 | 48.23 | 58,429 | +0.28(+0.58%) |
Dec 16, 2022 | 48.16 | 48.54 | 47.21 | 47.95 | 196,827 | -0.54(-1.12%) |
Dec 15, 2022 | 49.70 | 49.70 | 48.39 | 48.49 | 60,006 | -1.63(-3.26%) |
Dec 14, 2022 | 51.29 | 51.43 | 50.08 | 50.13 | 54,715 | -0.89(-1.75%) |
Dec 13, 2022 | 51.70 | 52.20 | 50.30 | 51.02 | 123,831 | +0.55(+1.10%) |
Dec 12, 2022 | 50.09 | 50.57 | 49.45 | 50.46 | 48,224 | +0.07(+0.14%) |
Dec 09, 2022 | 49.43 | 50.94 | 49.43 | 50.39 | 30,207 | +1.16(+2.35%) |
Dec 08, 2022 | 51.40 | 51.40 | 49.18 | 49.24 | 52,550 | -2.36(-4.57%) |
Dec 07, 2022 | 52.59 | 53.02 | 51.17 | 51.59 | 45,787 | -0.89(-1.70%) |
Dec 06, 2022 | 53.15 | 53.15 | 51.97 | 52.48 | 43,208 | -0.67(-1.27%) |
Dec 05, 2022 | 53.73 | 53.97 | 52.56 | 53.16 | 42,157 | -1.06(-1.95%) |
Dec 02, 2022 | 54.37 | 54.90 | 52.04 | 54.22 | 38,243 | -0.49(-0.89%) |
Dec 01, 2022 | 55.07 | 55.19 | 54.10 | 54.70 | 34,703 | +0.03(+0.05%) |
Nov 30, 2022 | 53.51 | 54.80 | 52.58 | 54.67 | 84,712 | +0.99(+1.85%) |
Nov 29, 2022 | 53.07 | 55.78 | 53.00 | 53.68 | 69,378 | +0.65(+1.22%) |
Nov 28, 2022 | 54.53 | 54.62 | 52.85 | 53.03 | 41,416 | -1.66(-3.04%) |
Nov 25, 2022 | 55.02 | 55.60 | 54.62 | 54.69 | 22,679 | -0.20(-0.36%) |
Nov 23, 2022 | 54.58 | 55.26 | 54.33 | 54.89 | 25,195 | +0.56(+1.03%) |
Nov 22, 2022 | 54.07 | 55.75 | 54.07 | 54.33 | 59,540 | +1.05(+1.98%) |
Nov 21, 2022 | 52.80 | 53.96 | 52.80 | 53.27 | 62,951 | +0.20(+0.37%) |
Nov 18, 2022 | 53.29 | 53.29 | 52.31 | 53.08 | 72,845 | +0.66(+1.26%) |
Nov 17, 2022 | 51.64 | 52.52 | 51.32 | 52.42 | 36,862 | +0.44(+0.85%) |
Nov 16, 2022 | 51.45 | 52.46 | 50.98 | 51.98 | 53,286 | +0.49(+0.96%) |
Nov 15, 2022 | 50.59 | 52.63 | 49.91 | 51.48 | 63,131 | +1.38(+2.75%) |
Nov 14, 2022 | 50.05 | 50.83 | 49.31 | 50.11 | 25,314 | +0.10(+0.20%) |
Nov 11, 2022 | 50.00 | 50.82 | 49.66 | 50.01 | 36,080 | +0.00(+0.00%) |
Nov 10, 2022 | 49.23 | 51.17 | 49.23 | 50.01 | 98,963 | +2.23(+4.68%) |
Nov 09, 2022 | 48.49 | 48.66 | 47.73 | 47.77 | 27,090 | -0.56(-1.16%) |
Nov 08, 2022 | 49.20 | 50.05 | 48.20 | 48.33 | 37,997 | -0.67(-1.37%) |
Nov 07, 2022 | 47.15 | 50.16 | 46.73 | 49.00 | 55,804 | +1.70(+3.60%) |
Nov 04, 2022 | 50.75 | 53.12 | 45.33 | 47.30 | 56,312 | -3.62(-7.11%) |
Nov 03, 2022 | 50.46 | 51.19 | 50.12 | 50.92 | 26,775 | -0.14(-0.27%) |
Nov 02, 2022 | 50.22 | 51.06 | 35,749 | -1.15(-2.21%) | ||
Nov 01, 2022 | 52.44 | 52.85 | 50.25 | 52.21 | 27,122 | -0.09(-0.17%) |
Oct 31, 2022 | 51.15 | 52.67 | 50.97 | 52.30 | 56,693 | +0.78(+1.51%) |
Oct 28, 2022 | 50.89 | 51.87 | 49.94 | 51.52 | 50,844 | +1.07(+2.13%) |
Oct 27, 2022 | 51.38 | 51.52 | 50.39 | 50.45 | 72,775 | -0.44(-0.87%) |
Oct 26, 2022 | 51.12 | 51.95 | 50.69 | 50.89 | 28,311 | -0.14(-0.27%) |
Oct 25, 2022 | 49.79 | 51.25 | 49.61 | 51.03 | 32,315 | +1.07(+2.15%) |
Oct 24, 2022 | 49.01 | 50.67 | 48.56 | 49.96 | 47,212 | +1.41(+2.90%) |
Oct 21, 2022 | 46.75 | 48.74 | 46.75 | 48.55 | 32,547 | +2.05(+4.40%) |
Oct 20, 2022 | 46.34 | 46.55 | 45.67 | 46.50 | 37,240 | +0.07(+0.15%) |
Oct 19, 2022 | 46.54 | 46.92 | 45.66 | 46.43 | 36,139 | -0.39(-0.84%) |
Oct 18, 2022 | 47.18 | 47.37 | 46.55 | 46.83 | 32,684 | +0.26(+0.55%) |
Oct 17, 2022 | 45.66 | 46.96 | 45.66 | 46.57 | 31,561 | +1.29(+2.85%) |
Oct 14, 2022 | 46.29 | 46.29 | 44.95 | 45.28 | 29,710 | -0.85(-1.83%) |
Oct 13, 2022 | 44.04 | 46.46 | 43.98 | 46.13 | 33,121 | +1.40(+3.12%) |
Oct 12, 2022 | 44.84 | 45.10 | 44.67 | 44.73 | 19,533 | -0.03(-0.07%) |
Oct 11, 2022 | 44.88 | 45.16 | 44.38 | 44.76 | 32,531 | +0.03(+0.07%) |
Oct 10, 2022 | 44.84 | 44.97 | 44.18 | 44.73 | 20,794 | +0.39(+0.89%) |
Oct 07, 2022 | 45.91 | 45.91 | 44.19 | 44.34 | 52,378 | -1.74(-3.78%) |
Oct 06, 2022 | 46.06 | 46.45 | 45.81 | 46.08 | 26,384 | +0.02(+0.04%) |
Oct 05, 2022 | 46.20 | 46.38 | 45.64 | 46.06 | 27,865 | -0.65(-1.39%) |
Oct 04, 2022 | 46.05 | 46.89 | 46.05 | 46.71 | 30,724 | +1.23(+2.71%) |
Oct 03, 2022 | 44.50 | 45.57 | 44.44 | 45.48 | 32,662 | +1.10(+2.48%) |
Sep 30, 2022 | 44.47 | 45.17 | 44.38 | 44.38 | 32,994 | -0.30(-0.66%) |
Sep 29, 2022 | 44.31 | 44.78 | 44.19 | 44.67 | 26,620 | -0.17(-0.37%) |
Sep 28, 2022 | 44.30 | 45.24 | 44.14 | 44.84 | 36,068 | +0.75(+1.70%) |
Sep 27, 2022 | 44.08 | 45.49 | 43.30 | 44.09 | 26,703 | +0.18(+0.40%) |
Sep 26, 2022 | 43.61 | 44.35 | 43.61 | 43.92 | 54,809 | -0.03(-0.07%) |
Sep 23, 2022 | 44.57 | 44.57 | 43.37 | 43.94 | 40,660 | -0.90(-2.01%) |
Sep 22, 2022 | 45.13 | 45.17 | 44.25 | 44.85 | 34,846 | -0.13(-0.30%) |
Sep 21, 2022 | 45.21 | 45.80 | 44.73 | 44.98 | 24,697 | -0.24(-0.52%) |
Sep 20, 2022 | 45.28 | 45.28 | 44.52 | 45.21 | 32,186 | -0.32(-0.71%) |
Sep 19, 2022 | 44.50 | 45.55 | 44.34 | 45.54 | 30,724 | +0.88(+1.96%) |
Sep 16, 2022 | 44.67 | 45.76 | 44.02 | 44.66 | 86,808 | -0.23(-0.50%) |
Sep 15, 2022 | 45.56 | 45.61 | 44.60 | 44.89 | 38,763 | -0.78(-1.70%) |
Sep 14, 2022 | 46.50 | 46.50 | 45.28 | 45.67 | 45,596 | -0.60(-1.30%) |
Sep 13, 2022 | 47.31 | 47.45 | 46.04 | 46.27 | 32,804 | -1.71(-3.57%) |
Sep 12, 2022 | 47.83 | 48.26 | 47.31 | 47.98 | 36,338 | +0.63(+1.33%) |
Sep 09, 2022 | 47.08 | 47.66 | 47.08 | 47.35 | 26,767 | +0.39(+0.84%) |
Sep 08, 2022 | 47.09 | 47.21 | 46.74 | 46.96 | 20,237 | -0.26(-0.54%) |
Sep 07, 2022 | 46.52 | 47.54 | 46.46 | 47.21 | 37,594 | +0.48(+1.03%) |
Sep 06, 2022 | 47.19 | 47.64 | 46.02 | 46.73 | 43,702 | -0.46(-0.98%) |
Sep 02, 2022 | 47.61 | 47.92 | 46.93 | 47.19 | 27,469 | -0.14(-0.29%) |
Sep 01, 2022 | 48.83 | 48.83 | 47.09 | 47.33 | 38,222 | -1.56(-3.20%) |
Aug 31, 2022 | 49.10 | 49.15 | 48.44 | 48.90 | 112,534 | -0.30(-0.60%) |
Aug 30, 2022 | 49.51 | 49.70 | 48.85 | 49.19 | 32,327 | -0.40(-0.81%) |
Aug 29, 2022 | 49.34 | 50.10 | 49.21 | 49.59 | 19,406 | -0.12(-0.24%) |
Aug 26, 2022 | 50.91 | 51.43 | 49.57 | 49.71 | 51,478 | -1.50(-2.92%) |
Aug 25, 2022 | 50.16 | 51.31 | 50.16 | 51.21 | 39,580 | +1.22(+2.44%) |
Aug 24, 2022 | 50.45 | 50.45 | 49.71 | 49.99 | 23,402 | -0.23(-0.45%) |
Aug 23, 2022 | 50.75 | 50.92 | 50.21 | 50.21 | 25,325 | -0.72(-1.41%) |
Aug 22, 2022 | 51.29 | 51.29 | 50.71 | 50.93 | 36,226 | -0.62(-1.20%) |
Aug 19, 2022 | 51.95 | 52.15 | 51.32 | 51.55 | 25,987 | -0.45(-0.87%) |
Aug 18, 2022 | 50.30 | 52.15 | 50.30 | 52.01 | 41,040 | +1.70(+3.38%) |
Aug 17, 2022 | 49.93 | 50.36 | 49.60 | 50.30 | 25,646 | -0.01(-0.02%) |
Aug 16, 2022 | 49.47 | 50.54 | 49.47 | 50.31 | 35,896 | +0.95(+1.93%) |
Aug 15, 2022 | 49.19 | 49.70 | 49.01 | 49.36 | 63,412 | -0.11(-0.22%) |
Aug 12, 2022 | 48.56 | 49.61 | 47.85 | 49.47 | 37,917 | +1.19(+2.47%) |
Aug 11, 2022 | 47.86 | 48.35 | 47.53 | 48.28 | 21,851 | +0.45(+0.95%) |
Aug 10, 2022 | 47.83 | 48.34 | 47.26 | 47.82 | 57,971 | +0.29(+0.60%) |
Aug 09, 2022 | 49.14 | 49.14 | 47.29 | 47.54 | 50,648 | -0.74(-1.53%) |
Aug 08, 2022 | 47.30 | 48.50 | 47.19 | 48.28 | 44,711 | +0.95(+2.02%) |
Aug 05, 2022 | 46.46 | 48.30 | 45.42 | 47.32 | 60,117 | +2.14(+4.73%) |
Aug 04, 2022 | 46.08 | 46.25 | 44.80 | 45.18 | 53,947 | -0.97(-2.11%) |
Aug 03, 2022 | 46.59 | 46.59 | 46.00 | 46.16 | 56,872 | -0.41(-0.89%) |
Aug 02, 2022 | 47.22 | 47.22 | 46.45 | 46.57 | 20,513 | -0.83(-1.74%) |
Aug 01, 2022 | 46.48 | 47.74 | 46.48 | 47.40 | 45,115 | +0.72(+1.54%) |
Jul 29, 2022 | 47.00 | 47.38 | 46.57 | 46.68 | 53,877 | -0.35(-0.75%) |
Jul 28, 2022 | 46.95 | 47.66 | 46.85 | 47.04 | 35,909 | +0.18(+0.38%) |
Jul 27, 2022 | 46.27 | 46.98 | 46.00 | 46.86 | 36,535 | +0.79(+1.71%) |
Jul 26, 2022 | 45.28 | 46.23 | 45.28 | 46.07 | 30,509 | +0.86(+1.89%) |
Jul 25, 2022 | 45.16 | 45.42 | 45.03 | 45.21 | 20,445 | +0.18(+0.39%) |
Jul 22, 2022 | 45.73 | 45.73 | 44.83 | 45.04 | 27,873 | -1.00(-2.18%) |
Jul 21, 2022 | 45.74 | 46.04 | 45.34 | 46.04 | 25,166 | +0.06(+0.13%) |
Jul 20, 2022 | 45.17 | 46.03 | 44.82 | 45.98 | 47,321 | +0.95(+2.12%) |
Jul 19, 2022 | 44.00 | 45.49 | 44.00 | 45.03 | 45,452 | +1.41(+3.23%) |
Jul 18, 2022 | 43.49 | 44.50 | 43.32 | 43.62 | 36,795 | +0.25(+0.57%) |
Jul 15, 2022 | 42.96 | 43.61 | 42.41 | 43.37 | 56,191 | +0.81(+1.90%) |
Jul 14, 2022 | 42.06 | 42.66 | 41.63 | 42.57 | 70,187 | +0.01(+0.02%) |
Jul 13, 2022 | 42.53 | 43.49 | 42.20 | 42.56 | 31,132 | -0.25(-0.57%) |
Jul 12, 2022 | 43.13 | 43.80 | 42.77 | 42.80 | 44,010 | -0.33(-0.78%) |
Jul 11, 2022 | 43.11 | 43.49 | 43.00 | 43.14 | 24,998 | +0.01(+0.02%) |
Jul 08, 2022 | 42.48 | 43.19 | 42.11 | 43.13 | 36,634 | +0.64(+1.51%) |
Jul 07, 2022 | 42.27 | 43.00 | 42.25 | 42.49 | 38,437 | +0.21(+0.49%) |
Jul 06, 2022 | 43.03 | 43.03 | 41.71 | 42.28 | 39,167 | -0.94(-2.16%) |
Jul 05, 2022 | 42.92 | 43.24 | 41.71 | 43.22 | 72,046 | -0.17(-0.39%) |
Jul 01, 2022 | 43.21 | 43.70 | 42.73 | 43.38 | 43,095 | +0.03(+0.07%) |
Jun 30, 2022 | 42.65 | 43.78 | 42.65 | 43.35 | 51,897 | +0.31(+0.73%) |
Jun 29, 2022 | 43.25 | 43.25 | 42.52 | 43.04 | 35,146 | -0.21(-0.48%) |
Jun 28, 2022 | 44.25 | 45.65 | 43.21 | 43.25 | 37,195 | -0.89(-2.01%) |
Jun 27, 2022 | 43.96 | 44.55 | 43.62 | 44.13 | 32,401 | +0.32(+0.72%) |
Jun 24, 2022 | 43.00 | 43.90 | 43.00 | 43.82 | 80,636 | +0.89(+2.06%) |
Jun 23, 2022 | 43.33 | 43.54 | 42.74 | 42.93 | 33,526 | -0.38(-0.89%) |
Jun 22, 2022 | 43.27 | 43.74 | 43.04 | 43.31 | 46,980 | -0.32(-0.74%) |
Jun 21, 2022 | 43.40 | 43.93 | 43.30 | 43.64 | 57,023 | +0.42(+0.98%) |
Jun 17, 2022 | 43.44 | 43.84 | 42.88 | 43.22 | 245,972 | +0.15(+0.34%) |
Jun 16, 2022 | 43.25 | 43.26 | 42.37 | 43.07 | 82,353 | -0.65(-1.49%) |
Jun 15, 2022 | 43.70 | 44.36 | 43.09 | 43.72 | 56,193 | +0.46(+1.07%) |
Jun 14, 2022 | 42.65 | 43.57 | 42.65 | 43.26 | 59,067 | +0.58(+1.36%) |
Jun 13, 2022 | 42.74 | 43.08 | 42.33 | 42.67 | 71,500 | -0.85(-1.95%) |
Jun 10, 2022 | 43.66 | 43.80 | 43.24 | 43.52 | 40,831 | -0.47(-1.07%) |
Jun 09, 2022 | 44.08 | 44.43 | 43.99 | 43.99 | 36,758 | -0.14(-0.31%) |
Jun 08, 2022 | 45.41 | 45.41 | 44.12 | 44.13 | 47,485 | -1.59(-3.49%) |
Jun 07, 2022 | 44.92 | 45.98 | 44.92 | 45.73 | 56,938 | +0.65(+1.44%) |
Jun 06, 2022 | 45.26 | 45.50 | 44.68 | 45.08 | 61,977 | +0.26(+0.57%) |
Jun 03, 2022 | 44.53 | 44.97 | 44.23 | 44.82 | 55,120 | +0.04(+0.09%) |
Jun 02, 2022 | 44.91 | 45.38 | 44.57 | 44.78 | 40,814 | +0.05(+0.11%) |