Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 69.33 | 69.92 | 68.54 | 69.36 | 878,987 | -0.36(-0.52%) |
May 05, 2023 | 68.05 | 70.34 | 67.38 | 69.72 | 646,472 | +0.12(+0.17%) |
May 04, 2023 | 69.30 | 71.39 | 69.28 | 69.60 | 846,894 | +0.57(+0.83%) |
May 03, 2023 | 69.21 | 69.78 | 68.43 | 69.03 | 853,166 | -0.46(-0.66%) |
May 02, 2023 | 66.35 | 69.50 | 66.35 | 69.49 | 1,297,900 | +3.16(+4.76%) |
May 01, 2023 | 68.08 | 68.34 | 66.19 | 66.33 | 673,912 | -0.52(-0.78%) |
Apr 28, 2023 | 67.79 | 68.00 | 66.37 | 66.85 | 1,150,046 | -0.97(-1.43%) |
Apr 27, 2023 | 66.31 | 67.95 | 65.75 | 67.82 | 835,346 | +1.26(+1.89%) |
Apr 26, 2023 | 68.14 | 68.31 | 66.15 | 66.56 | 722,736 | -1.01(-1.49%) |
Apr 25, 2023 | 66.92 | 67.70 | 66.36 | 67.57 | 625,276 | +0.71(+1.06%) |
Apr 24, 2023 | 66.52 | 67.10 | 65.89 | 66.86 | 1,037,246 | +0.35(+0.53%) |
Apr 21, 2023 | 66.05 | 66.87 | 65.84 | 66.51 | 586,341 | +0.01(+0.02%) |
Apr 20, 2023 | 65.97 | 67.11 | 65.92 | 66.50 | 851,214 | +0.33(+0.50%) |
Apr 19, 2023 | 65.80 | 66.92 | 65.61 | 66.17 | 666,748 | -0.87(-1.30%) |
Apr 18, 2023 | 66.86 | 68.03 | 66.45 | 67.04 | 701,374 | +0.44(+0.66%) |
Apr 17, 2023 | 67.56 | 67.80 | 66.35 | 66.60 | 630,164 | -1.41(-2.07%) |
Apr 14, 2023 | 68.57 | 69.20 | 67.05 | 68.01 | 933,807 | -1.63(-2.34%) |
Apr 13, 2023 | 68.94 | 70.53 | 68.91 | 69.64 | 1,152,007 | +1.41(+2.07%) |
Apr 12, 2023 | 67.82 | 68.31 | 66.98 | 68.23 | 936,925 | +1.51(+2.26%) |
Apr 11, 2023 | 66.15 | 67.33 | 66.08 | 66.72 | 602,997 | +0.87(+1.32%) |
Apr 10, 2023 | 66.16 | 66.37 | 65.41 | 65.85 | 662,389 | -1.02(-1.53%) |
Apr 06, 2023 | 66.87 | 0 | -0.03(-0.04%) | |||
Apr 05, 2023 | 67.79 | 68.10 | 66.07 | 66.90 | 1,379,976 | -0.38(-0.56%) |
Apr 04, 2023 | 65.90 | 67.30 | 65.38 | 67.28 | 1,211,653 | +1.27(+1.92%) |
Apr 03, 2023 | 64.93 | 66.46 | 64.20 | 66.01 | 833,761 | +0.92(+1.41%) |
Mar 31, 2023 | 65.02 | 65.61 | 64.70 | 65.09 | 1,051,185 | -0.02(-0.03%) |
Mar 30, 2023 | 65.40 | 65.62 | 64.63 | 65.11 | 828,419 | -0.17(-0.26%) |
Mar 29, 2023 | 64.81 | 65.78 | 64.66 | 65.28 | 1,111,518 | -0.15(-0.23%) |
Mar 28, 2023 | 64.61 | 65.60 | 63.95 | 65.43 | 724,013 | +1.26(+1.96%) |
Mar 27, 2023 | 63.02 | 64.61 | 62.74 | 64.17 | 860,642 | -0.45(-0.70%) |
Mar 24, 2023 | 64.65 | 65.19 | 64.06 | 64.62 | 1,045,693 | +0.78(+1.22%) |
Mar 23, 2023 | 63.06 | 64.67 | 62.66 | 63.84 | 1,771,540 | +0.81(+1.29%) |
Mar 22, 2023 | 61.79 | 63.72 | 61.65 | 63.03 | 1,110,605 | +1.23(+1.99%) |
Mar 21, 2023 | 61.65 | 62.20 | 61.09 | 61.80 | 1,072,197 | -1.14(-1.81%) |
Mar 20, 2023 | 62.76 | 63.74 | 62.45 | 62.94 | 1,114,816 | +0.78(+1.25%) |
Mar 17, 2023 | 60.45 | 62.75 | 59.96 | 62.16 | 2,718,437 | +2.65(+4.45%) |
Mar 16, 2023 | 60.41 | 60.52 | 58.28 | 59.51 | 1,163,429 | -1.00(-1.65%) |
Mar 15, 2023 | 61.59 | 61.74 | 59.54 | 60.51 | 1,393,630 | +0.49(+0.82%) |
Mar 14, 2023 | 59.24 | 60.23 | 58.58 | 60.02 | 1,294,374 | +0.61(+1.03%) |
Mar 13, 2023 | 58.03 | 59.68 | 57.68 | 59.41 | 1,585,253 | +3.46(+6.18%) |
Mar 10, 2023 | 54.30 | 57.57 | 54.29 | 55.95 | 1,596,216 | +1.95(+3.61%) |
Mar 09, 2023 | 53.72 | 54.50 | 53.64 | 54.00 | 805,623 | +0.59(+1.10%) |
Mar 08, 2023 | 53.67 | 54.21 | 53.03 | 53.41 | 996,289 | -0.06(-0.11%) |
Mar 07, 2023 | 55.73 | 55.73 | 53.18 | 53.47 | 1,558,020 | -2.69(-4.79%) |
Mar 06, 2023 | 56.95 | 56.95 | 55.83 | 56.16 | 606,021 | -0.83(-1.46%) |
Mar 03, 2023 | 57.25 | 57.41 | 56.48 | 56.99 | 781,237 | +0.45(+0.80%) |
Mar 02, 2023 | 56.23 | 56.73 | 56.00 | 56.54 | 858,787 | -0.08(-0.14%) |
Mar 01, 2023 | 57.12 | 57.79 | 56.55 | 56.62 | 1,329,843 | -0.23(-0.40%) |
Feb 28, 2023 | 55.89 | 57.32 | 55.47 | 56.85 | 2,307,565 | +0.92(+1.64%) |
Feb 27, 2023 | 55.16 | 56.04 | 54.98 | 55.93 | 666,525 | +0.85(+1.54%) |
Feb 24, 2023 | 54.77 | 55.16 | 54.59 | 55.08 | 904,763 | -0.15(-0.27%) |
Feb 23, 2023 | 55.36 | 55.65 | 54.93 | 55.23 | 1,218,817 | -0.36(-0.65%) |
Feb 22, 2023 | 56.02 | 56.15 | 54.53 | 55.59 | 1,236,744 | -1.17(-2.06%) |
Feb 21, 2023 | 56.80 | 57.32 | 56.34 | 56.76 | 742,157 | -0.21(-0.37%) |
Feb 17, 2023 | 56.97 | 0 | -0.03(-0.05%) | |||
Feb 16, 2023 | 56.43 | 57.35 | 55.59 | 57.00 | 904,273 | +0.24(+0.42%) |
Feb 15, 2023 | 56.67 | 56.82 | 56.00 | 56.76 | 1,040,975 | -0.85(-1.48%) |
Feb 14, 2023 | 57.07 | 57.73 | 56.59 | 57.61 | 616,104 | +0.24(+0.42%) |
Feb 13, 2023 | 57.34 | 57.68 | 57.00 | 57.37 | 596,981 | -0.13(-0.23%) |
Feb 10, 2023 | 57.76 | 58.01 | 57.14 | 57.50 | 569,235 | -0.67(-1.15%) |
Feb 09, 2023 | 59.23 | 59.51 | 57.70 | 58.17 | 1,620,929 | -0.56(-0.95%) |
Feb 08, 2023 | 59.36 | 59.36 | 58.58 | 58.73 | 667,612 | -0.30(-0.51%) |
Feb 07, 2023 | 58.68 | 59.56 | 58.51 | 59.03 | 842,304 | +0.32(+0.55%) |
Feb 06, 2023 | 58.57 | 59.31 | 58.47 | 58.71 | 993,354 | -0.22(-0.37%) |
Feb 03, 2023 | 58.73 | 59.30 | 57.94 | 58.93 | 1,530,528 | -0.66(-1.11%) |
Feb 02, 2023 | 60.82 | 61.07 | 59.39 | 59.59 | 1,181,610 | -1.29(-2.12%) |
Feb 01, 2023 | 60.62 | 61.31 | 59.97 | 60.88 | 1,528,615 | +0.04(+0.07%) |
Jan 31, 2023 | 60.07 | 60.89 | 59.89 | 60.84 | 995,484 | +0.41(+0.68%) |
Jan 30, 2023 | 60.75 | 61.01 | 60.43 | 60.43 | 619,915 | -0.33(-0.54%) |
Jan 27, 2023 | 60.95 | 61.00 | 60.07 | 60.76 | 634,125 | -0.48(-0.78%) |
Jan 26, 2023 | 61.89 | 61.90 | 61.03 | 61.24 | 955,531 | -0.97(-1.56%) |
Jan 25, 2023 | 60.74 | 62.42 | 60.74 | 62.21 | 930,302 | +1.08(+1.77%) |
Jan 24, 2023 | 60.61 | 61.24 | 59.98 | 61.13 | 764,306 | +0.41(+0.68%) |
Jan 23, 2023 | 59.77 | 60.81 | 59.55 | 60.72 | 912,385 | +0.25(+0.41%) |
Jan 20, 2023 | 59.96 | 60.57 | 59.86 | 60.47 | 829,792 | -0.07(-0.12%) |
Jan 19, 2023 | 59.53 | 60.70 | 59.46 | 60.54 | 1,311,818 | +1.15(+1.94%) |
Jan 18, 2023 | 59.55 | 59.92 | 59.07 | 59.39 | 1,189,220 | +0.39(+0.66%) |
Jan 17, 2023 | 59.15 | 59.39 | 58.74 | 59.00 | 794,720 | -0.35(-0.59%) |
Jan 16, 2023 | 59.40 | 59.56 | 59.08 | 59.35 | 86,711 | -0.27(-0.45%) |
Jan 13, 2023 | 59.14 | 60.00 | 59.02 | 59.62 | 841,393 | +0.76(+1.29%) |
Jan 12, 2023 | 58.70 | 59.07 | 57.80 | 58.86 | 964,539 | +0.77(+1.33%) |
Jan 11, 2023 | 58.50 | 58.84 | 57.39 | 58.09 | 1,412,781 | -0.27(-0.46%) |
Jan 10, 2023 | 57.57 | 58.47 | 57.52 | 58.36 | 928,820 | +0.92(+1.60%) |
Jan 09, 2023 | 58.41 | 58.58 | 57.42 | 57.44 | 867,915 | -0.76(-1.31%) |
Jan 06, 2023 | 57.58 | 58.53 | 57.10 | 58.20 | 1,475,151 | +1.21(+2.12%) |
Jan 05, 2023 | 55.83 | 57.05 | 55.55 | 56.99 | 1,084,924 | +0.43(+0.76%) |
Jan 04, 2023 | 55.97 | 57.21 | 55.79 | 56.56 | 1,739,303 | +1.11(+2.00%) |
Jan 03, 2023 | 54.33 | 55.51 | 54.20 | 55.45 | 993,856 | +2.55(+4.82%) |
Dec 30, 2022 | 52.90 | 0 | -0.81(-1.51%) | |||
Dec 29, 2022 | 54.48 | 54.62 | 53.64 | 53.71 | 803,989 | -0.43(-0.79%) |
Dec 28, 2022 | 55.16 | 55.22 | 54.05 | 54.14 | 644,871 | -0.47(-0.86%) |
Dec 23, 2022 | 54.61 | 0 | +0.33(+0.61%) | |||
Dec 22, 2022 | 53.94 | 54.37 | 53.52 | 54.28 | 566,698 | -0.19(-0.35%) |
Dec 21, 2022 | 54.77 | 55.19 | 54.38 | 54.47 | 1,025,412 | -0.01(-0.02%) |
Dec 20, 2022 | 53.30 | 54.72 | 53.24 | 54.48 | 933,547 | +2.19(+4.19%) |
Dec 19, 2022 | 53.20 | 53.43 | 52.06 | 52.29 | 929,067 | -1.06(-1.99%) |
Dec 16, 2022 | 53.12 | 53.79 | 52.44 | 53.35 | 3,149,988 | +0.84(+1.60%) |
Dec 15, 2022 | 52.62 | 53.22 | 52.44 | 52.51 | 1,228,715 | -1.23(-2.29%) |
Dec 14, 2022 | 54.26 | 54.71 | 53.35 | 53.74 | 1,254,409 | -0.28(-0.52%) |
Dec 13, 2022 | 54.89 | 55.22 | 53.16 | 54.02 | 1,091,896 | +0.77(+1.45%) |
Dec 12, 2022 | 52.72 | 53.55 | 52.60 | 53.25 | 827,903 | +0.03(+0.06%) |
Dec 09, 2022 | 54.25 | 54.89 | 53.18 | 53.22 | 737,065 | -0.42(-0.78%) |
Dec 08, 2022 | 54.05 | 54.29 | 53.16 | 53.64 | 774,122 | -0.17(-0.32%) |
Dec 07, 2022 | 53.42 | 54.29 | 53.39 | 53.81 | 1,243,730 | +0.82(+1.55%) |
Dec 06, 2022 | 53.41 | 53.96 | 52.96 | 52.99 | 1,053,859 | +0.14(+0.26%) |
Dec 05, 2022 | 53.00 | 53.34 | 52.32 | 52.85 | 985,458 | -0.51(-0.96%) |
Dec 02, 2022 | 53.09 | 53.67 | 52.66 | 53.36 | 1,089,933 | -0.53(-0.98%) |
Dec 01, 2022 | 53.53 | 54.30 | 53.18 | 53.89 | 1,507,089 | +1.39(+2.65%) |
Nov 30, 2022 | 51.74 | 52.73 | 51.19 | 52.50 | 4,460,545 | +1.24(+2.42%) |
Nov 29, 2022 | 51.15 | 51.50 | 50.59 | 51.26 | 903,797 | +0.82(+1.63%) |
Nov 28, 2022 | 51.34 | 51.73 | 50.30 | 50.44 | 1,623,084 | -0.74(-1.45%) |
Nov 25, 2022 | 51.38 | 51.81 | 51.06 | 51.18 | 472,149 | -0.59(-1.14%) |
Nov 24, 2022 | 51.98 | 51.98 | 51.14 | 51.77 | 119,604 | +0.28(+0.54%) |
Nov 23, 2022 | 51.11 | 51.77 | 50.81 | 51.49 | 1,247,367 | +0.42(+0.82%) |
Nov 22, 2022 | 49.90 | 51.10 | 49.82 | 51.07 | 755,550 | +1.34(+2.69%) |
Nov 21, 2022 | 49.36 | 49.85 | 49.12 | 49.73 | 639,942 | +0.18(+0.36%) |
Nov 18, 2022 | 48.82 | 49.56 | 48.52 | 49.55 | 805,047 | +0.89(+1.83%) |
Nov 17, 2022 | 48.74 | 49.01 | 48.30 | 48.66 | 617,267 | -0.95(-1.91%) |
Nov 16, 2022 | 49.49 | 49.85 | 49.28 | 49.61 | 832,297 | -0.06(-0.12%) |
Nov 15, 2022 | 50.68 | 50.80 | 49.29 | 49.67 | 725,116 | -0.58(-1.15%) |
Nov 14, 2022 | 49.99 | 50.66 | 49.90 | 50.25 | 815,130 | -0.13(-0.26%) |
Nov 11, 2022 | 50.74 | 50.85 | 49.93 | 50.38 | 735,752 | -0.20(-0.40%) |
Nov 10, 2022 | 50.00 | 50.83 | 49.34 | 50.58 | 1,318,345 | +2.30(+4.76%) |
Nov 09, 2022 | 48.15 | 48.64 | 47.48 | 48.28 | 1,369,135 | +0.20(+0.42%) |
Nov 08, 2022 | 46.28 | 49.08 | 46.03 | 48.08 | 1,022,835 | +1.90(+4.11%) |
Nov 07, 2022 | 46.45 | 46.83 | 45.57 | 46.18 | 770,076 | -0.09(-0.19%) |
Nov 04, 2022 | 44.00 | 46.39 | 43.66 | 46.27 | 1,788,286 | +4.14(+9.83%) |
Nov 03, 2022 | 42.62 | 42.62 | 41.66 | 42.13 | 1,273,657 | -0.74(-1.73%) |
Nov 02, 2022 | 45.17 | 42.87 | 42.87 | 2,126,040 | -2.08(-4.63%) | |
Nov 01, 2022 | 45.55 | 45.88 | 44.71 | 44.95 | 601,197 | +0.38(+0.85%) |
Oct 31, 2022 | 45.02 | 45.39 | 44.53 | 44.57 | 908,902 | -0.85(-1.87%) |
Oct 28, 2022 | 45.25 | 45.62 | 44.51 | 45.42 | 648,309 | -0.29(-0.63%) |
Oct 27, 2022 | 45.85 | 46.18 | 45.33 | 45.71 | 854,868 | -0.15(-0.33%) |
Oct 26, 2022 | 45.21 | 46.61 | 45.21 | 45.86 | 1,097,378 | +0.99(+2.21%) |
Oct 25, 2022 | 44.85 | 45.38 | 44.51 | 44.87 | 741,896 | +0.10(+0.22%) |
Oct 24, 2022 | 44.23 | 44.92 | 43.87 | 44.77 | 1,017,133 | +0.17(+0.38%) |
Oct 21, 2022 | 43.20 | 44.67 | 43.20 | 44.60 | 807,322 | +1.49(+3.46%) |
Oct 20, 2022 | 42.87 | 43.88 | 42.18 | 43.11 | 805,186 | +0.32(+0.75%) |
Oct 19, 2022 | 43.04 | 43.04 | 42.06 | 42.79 | 805,146 | -1.00(-2.28%) |
Oct 18, 2022 | 43.49 | 44.19 | 43.13 | 43.79 | 689,336 | +0.78(+1.81%) |
Oct 17, 2022 | 43.41 | 43.88 | 42.84 | 43.01 | 1,167,164 | +0.38(+0.89%) |
Oct 14, 2022 | 43.63 | 43.71 | 42.38 | 42.63 | 673,558 | -1.26(-2.87%) |
Oct 13, 2022 | 43.12 | 43.96 | 41.48 | 43.89 | 845,002 | -0.38(-0.86%) |
Oct 12, 2022 | 43.78 | 44.39 | 43.47 | 44.27 | 630,446 | +0.50(+1.14%) |
Oct 11, 2022 | 44.05 | 44.84 | 43.64 | 43.77 | 756,994 | -0.57(-1.29%) |
Oct 07, 2022 | 44.34 | 0 | -3.03(-6.40%) | |||
Oct 06, 2022 | 46.34 | 47.56 | 46.29 | 47.37 | 1,011,317 | +0.94(+2.02%) |
Oct 05, 2022 | 46.26 | 46.46 | 45.47 | 46.43 | 838,603 | -0.59(-1.25%) |
Oct 04, 2022 | 46.62 | 47.79 | 46.18 | 47.02 | 1,393,520 | +1.20(+2.62%) |
Oct 03, 2022 | 45.30 | 46.15 | 45.13 | 45.82 | 947,940 | +1.09(+2.44%) |
Sep 30, 2022 | 43.49 | 45.41 | 43.47 | 44.73 | 1,662,675 | +1.27(+2.92%) |
Sep 29, 2022 | 42.48 | 43.59 | 42.38 | 43.46 | 1,175,765 | +0.73(+1.71%) |
Sep 28, 2022 | 41.23 | 42.74 | 41.18 | 42.73 | 875,050 | +2.20(+5.43%) |
Sep 27, 2022 | 40.51 | 41.29 | 40.47 | 40.53 | 895,889 | +0.61(+1.53%) |
Sep 26, 2022 | 40.76 | 41.27 | 39.41 | 39.92 | 941,579 | -0.91(-2.23%) |
Sep 23, 2022 | 41.48 | 41.62 | 40.04 | 40.83 | 1,557,843 | -1.53(-3.61%) |
Sep 22, 2022 | 42.84 | 43.58 | 42.20 | 42.36 | 529,855 | -0.24(-0.56%) |
Sep 21, 2022 | 42.72 | 43.48 | 41.86 | 42.60 | 1,043,756 | +0.17(+0.40%) |
Sep 20, 2022 | 42.54 | 42.55 | 41.73 | 42.43 | 640,910 | -0.56(-1.30%) |
Sep 19, 2022 | 42.21 | 43.06 | 42.08 | 42.99 | 838,376 | +0.38(+0.89%) |
Sep 16, 2022 | 41.42 | 43.16 | 41.34 | 42.61 | 2,499,886 | +0.71(+1.69%) |
Sep 15, 2022 | 42.67 | 43.06 | 41.29 | 41.90 | 1,029,824 | -1.13(-2.63%) |
Sep 14, 2022 | 43.15 | 43.69 | 42.87 | 43.03 | 732,455 | +0.18(+0.42%) |
Sep 13, 2022 | 42.84 | 43.82 | 42.56 | 42.85 | 954,914 | -0.97(-2.21%) |
Sep 12, 2022 | 43.97 | 44.22 | 43.43 | 43.82 | 1,015,819 | +0.76(+1.76%) |
Sep 09, 2022 | 42.90 | 43.21 | 42.45 | 43.06 | 957,507 | +0.63(+1.48%) |
Sep 08, 2022 | 41.75 | 42.67 | 41.56 | 42.43 | 892,917 | +0.42(+1.00%) |
Sep 07, 2022 | 40.64 | 42.46 | 40.54 | 42.01 | 1,145,686 | +1.47(+3.63%) |
Sep 06, 2022 | 41.14 | 41.61 | 40.34 | 40.54 | 786,025 | -0.43(-1.05%) |
Sep 02, 2022 | 40.97 | 0 | +1.86(+4.76%) | |||
Sep 01, 2022 | 39.50 | 39.90 | 39.05 | 39.11 | 1,077,950 | -0.98(-2.44%) |
Aug 31, 2022 | 40.12 | 40.78 | 39.89 | 40.09 | 1,530,319 | -0.31(-0.77%) |
Aug 30, 2022 | 40.72 | 40.72 | 40.14 | 40.40 | 760,239 | -0.37(-0.91%) |
Aug 29, 2022 | 40.93 | 41.49 | 40.60 | 40.77 | 574,789 | -0.49(-1.19%) |
Aug 26, 2022 | 42.44 | 42.71 | 40.87 | 41.26 | 928,127 | -1.24(-2.92%) |
Aug 25, 2022 | 42.79 | 42.81 | 41.79 | 42.50 | 886,751 | -0.06(-0.14%) |
Aug 24, 2022 | 42.05 | 42.58 | 41.79 | 42.56 | 564,525 | +0.45(+1.07%) |
Aug 23, 2022 | 42.00 | 43.00 | 41.97 | 42.11 | 1,267,940 | +0.22(+0.53%) |
Aug 22, 2022 | 40.96 | 41.91 | 40.96 | 41.89 | 852,159 | +0.39(+0.94%) |
Aug 19, 2022 | 41.92 | 41.96 | 41.18 | 41.50 | 789,121 | -0.63(-1.50%) |
Aug 18, 2022 | 42.13 | 42.64 | 41.80 | 42.13 | 905,720 | +0.15(+0.36%) |
Aug 17, 2022 | 43.27 | 43.40 | 41.77 | 41.98 | 2,200,782 | -1.45(-3.34%) |
Aug 16, 2022 | 43.46 | 43.87 | 42.84 | 43.43 | 1,270,484 | -0.35(-0.80%) |
Aug 15, 2022 | 43.01 | 44.02 | 43.01 | 43.78 | 989,016 | +0.25(+0.57%) |
Aug 12, 2022 | 42.87 | 43.74 | 41.41 | 43.53 | 1,078,096 | +0.54(+1.26%) |
Aug 11, 2022 | 44.46 | 44.52 | 42.90 | 42.99 | 800,198 | -1.28(-2.89%) |
Aug 10, 2022 | 44.23 | 44.73 | 43.75 | 44.27 | 591,426 | +0.29(+0.66%) |
Aug 09, 2022 | 44.39 | 44.48 | 43.36 | 43.98 | 524,315 | -0.13(-0.29%) |
Aug 08, 2022 | 44.21 | 44.66 | 44.01 | 44.11 | 726,560 | +0.49(+1.12%) |
Aug 05, 2022 | 42.76 | 43.63 | 41.96 | 43.62 | 557,296 | +0.18(+0.41%) |
Aug 04, 2022 | 42.52 | 44.01 | 42.38 | 43.44 | 959,480 | +1.37(+3.26%) |
Aug 03, 2022 | 43.47 | 43.47 | 41.67 | 42.07 | 1,154,619 | -1.20(-2.77%) |
Aug 02, 2022 | 44.36 | 44.64 | 43.24 | 43.27 | 802,269 | -0.67(-1.52%) |
Jul 29, 2022 | 43.94 | 0 | +1.18(+2.76%) | |||
Jul 28, 2022 | 43.29 | 43.69 | 42.17 | 42.76 | 1,373,239 | +0.60(+1.42%) |
Jul 27, 2022 | 41.83 | 42.41 | 41.39 | 42.16 | 806,779 | +0.34(+0.81%) |
Jul 26, 2022 | 41.01 | 41.88 | 40.95 | 41.82 | 915,024 | +0.98(+2.40%) |
Jul 25, 2022 | 41.86 | 42.00 | 40.52 | 40.84 | 855,920 | -1.13(-2.69%) |
Jul 22, 2022 | 42.45 | 43.34 | 41.68 | 41.97 | 709,295 | -0.14(-0.33%) |
Jul 21, 2022 | 41.89 | 42.72 | 41.69 | 42.11 | 1,136,752 | +0.50(+1.20%) |
Jul 20, 2022 | 43.80 | 43.96 | 41.57 | 41.61 | 1,390,242 | -2.15(-4.91%) |
Jul 19, 2022 | 43.99 | 44.33 | 43.49 | 43.76 | 766,903 | -0.18(-0.41%) |
Jul 18, 2022 | 44.53 | 44.87 | 43.91 | 43.94 | 807,878 | -0.10(-0.23%) |
Jul 15, 2022 | 44.93 | 44.93 | 43.63 | 44.04 | 1,096,768 | -0.59(-1.32%) |
Jul 14, 2022 | 44.52 | 44.99 | 43.51 | 44.63 | 1,652,835 | -0.85(-1.87%) |
Jul 13, 2022 | 44.83 | 46.53 | 44.49 | 45.48 | 964,463 | +0.39(+0.86%) |
Jul 12, 2022 | 45.05 | 45.62 | 44.17 | 45.09 | 1,043,575 | -0.13(-0.29%) |
Jul 11, 2022 | 45.44 | 46.04 | 45.19 | 45.22 | 669,642 | -0.37(-0.81%) |
Jul 08, 2022 | 45.71 | 46.40 | 45.20 | 45.59 | 862,795 | -0.22(-0.48%) |
Jul 07, 2022 | 45.82 | 46.30 | 45.06 | 45.81 | 1,015,030 | +0.34(+0.75%) |
Jul 06, 2022 | 45.73 | 46.41 | 44.26 | 45.47 | 1,382,800 | -0.17(-0.37%) |
Jul 05, 2022 | 47.46 | 47.91 | 45.04 | 45.64 | 2,140,827 | -2.41(-5.02%) |
Jul 04, 2022 | 46.35 | 48.19 | 46.35 | 48.05 | 617,036 | +1.67(+3.60%) |
Jun 30, 2022 | 46.38 | 0 | -2.00(-4.13%) | |||
Jun 29, 2022 | 49.12 | 49.43 | 47.97 | 48.38 | 722,016 | -0.41(-0.84%) |
Jun 28, 2022 | 50.06 | 50.14 | 48.76 | 48.79 | 735,100 | -1.15(-2.30%) |
Jun 27, 2022 | 49.11 | 50.08 | 49.11 | 49.94 | 1,165,788 | +0.67(+1.36%) |
Jun 24, 2022 | 48.27 | 49.36 | 47.79 | 49.27 | 664,687 | +1.02(+2.11%) |
Jun 23, 2022 | 49.51 | 49.94 | 47.89 | 48.25 | 785,863 | -1.29(-2.60%) |
Jun 22, 2022 | 50.66 | 50.92 | 49.51 | 49.54 | 1,203,915 | -1.05(-2.08%) |
Jun 21, 2022 | 50.01 | 51.24 | 49.72 | 50.59 | 1,038,061 | +0.28(+0.56%) |
Jun 20, 2022 | 50.00 | 50.36 | 49.69 | 50.31 | 292,391 | +0.31(+0.62%) |
Jun 17, 2022 | 50.32 | 50.69 | 49.70 | 50.00 | 2,605,133 | -0.35(-0.70%) |
Jun 16, 2022 | 49.57 | 50.89 | 49.14 | 50.35 | 1,010,789 | +0.28(+0.56%) |
Jun 15, 2022 | 51.39 | 51.53 | 48.91 | 50.07 | 1,193,162 | -0.33(-0.65%) |
Jun 14, 2022 | 51.59 | 51.69 | 49.79 | 50.40 | 892,779 | -1.12(-2.17%) |
Jun 13, 2022 | 52.70 | 52.96 | 51.14 | 51.52 | 1,399,492 | -2.46(-4.56%) |
Jun 10, 2022 | 51.12 | 54.29 | 50.85 | 53.98 | 725,958 | +2.52(+4.90%) |
Jun 09, 2022 | 52.29 | 52.33 | 51.19 | 51.46 | 760,469 | -0.98(-1.87%) |
Jun 08, 2022 | 52.82 | 52.88 | 52.16 | 52.44 | 1,074,645 | -0.54(-1.02%) |
Jun 07, 2022 | 52.40 | 53.34 | 52.40 | 52.98 | 643,553 | +0.44(+0.84%) |
Jun 06, 2022 | 53.65 | 53.67 | 52.01 | 52.54 | 918,084 | -0.77(-1.44%) |
Jun 03, 2022 | 54.24 | 54.44 | 53.18 | 53.31 | 646,359 | -1.32(-2.42%) |
Jun 02, 2022 | 52.98 | 54.78 | 52.91 | 54.63 | 640,906 | +2.25(+4.30%) |