Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 50.33 | 50.85 | 50.07 | 50.76 | 53,466 | +0.42(+0.83%) |
May 05, 2023 | 50.00 | 50.94 | 49.42 | 50.34 | 84,817 | +1.28(+2.61%) |
May 04, 2023 | 50.45 | 50.58 | 48.52 | 49.06 | 89,640 | -1.68(-3.31%) |
May 03, 2023 | 50.47 | 51.91 | 50.47 | 50.74 | 64,626 | +0.51(+1.02%) |
May 02, 2023 | 50.62 | 50.62 | 49.10 | 50.23 | 56,480 | -0.53(-1.04%) |
May 01, 2023 | 50.52 | 51.68 | 50.40 | 50.76 | 50,455 | +0.24(+0.48%) |
Apr 28, 2023 | 49.14 | 50.92 | 49.14 | 50.52 | 75,739 | +1.38(+2.81%) |
Apr 27, 2023 | 48.13 | 49.47 | 47.98 | 49.14 | 66,204 | +1.11(+2.31%) |
Apr 26, 2023 | 49.29 | 49.78 | 48.02 | 48.03 | 47,451 | -1.52(-3.07%) |
Apr 25, 2023 | 50.72 | 51.29 | 49.46 | 49.55 | 81,899 | -1.79(-3.49%) |
Apr 24, 2023 | 51.41 | 52.13 | 50.76 | 51.34 | 38,530 | -0.02(-0.04%) |
Apr 21, 2023 | 51.45 | 51.88 | 50.89 | 51.36 | 62,805 | -0.19(-0.37%) |
Apr 20, 2023 | 51.40 | 52.28 | 51.12 | 51.55 | 56,582 | +0.00(+0.00%) |
Apr 19, 2023 | 51.38 | 51.95 | 50.71 | 51.55 | 68,195 | +0.07(+0.14%) |
Apr 18, 2023 | 51.58 | 51.93 | 51.17 | 51.48 | 69,790 | +0.02(+0.04%) |
Apr 17, 2023 | 51.02 | 51.59 | 50.83 | 51.46 | 57,668 | +0.65(+1.28%) |
Apr 14, 2023 | 51.24 | 52.09 | 50.52 | 50.81 | 59,530 | -0.35(-0.68%) |
Apr 13, 2023 | 50.81 | 51.35 | 49.97 | 51.16 | 102,044 | +0.86(+1.71%) |
Apr 12, 2023 | 51.22 | 51.47 | 50.21 | 50.30 | 96,962 | -0.25(-0.49%) |
Apr 11, 2023 | 50.02 | 51.08 | 49.58 | 50.55 | 155,886 | +0.85(+1.71%) |
Apr 10, 2023 | 49.20 | 50.00 | 49.09 | 49.70 | 150,460 | +0.28(+0.57%) |
Apr 06, 2023 | 49.57 | 49.81 | 48.65 | 49.42 | 72,247 | +0.02(+0.04%) |
Apr 05, 2023 | 49.92 | 49.92 | 49.10 | 49.40 | 68,258 | -0.72(-1.44%) |
Apr 04, 2023 | 52.35 | 52.35 | 49.76 | 50.12 | 94,833 | -2.03(-3.89%) |
Apr 03, 2023 | 52.26 | 52.68 | 51.33 | 52.15 | 108,899 | +0.08(+0.15%) |
Mar 31, 2023 | 50.54 | 52.34 | 50.42 | 52.07 | 142,384 | +1.97(+3.93%) |
Mar 30, 2023 | 50.64 | 51.02 | 49.73 | 50.10 | 53,402 | -0.03(-0.06%) |
Mar 29, 2023 | 51.00 | 51.03 | 49.94 | 50.13 | 94,580 | -0.15(-0.30%) |
Mar 28, 2023 | 50.16 | 51.16 | 49.87 | 50.28 | 66,928 | +0.03(+0.06%) |
Mar 27, 2023 | 50.56 | 50.87 | 50.01 | 50.25 | 137,831 | +0.41(+0.82%) |
Mar 24, 2023 | 50.16 | 50.27 | 48.94 | 49.84 | 111,073 | -0.75(-1.48%) |
Mar 23, 2023 | 51.59 | 52.20 | 49.71 | 50.59 | 152,681 | -0.71(-1.38%) |
Mar 22, 2023 | 51.81 | 52.71 | 51.22 | 51.30 | 101,979 | -0.79(-1.52%) |
Mar 21, 2023 | 51.96 | 52.62 | 51.30 | 52.09 | 143,944 | +1.21(+2.38%) |
Mar 20, 2023 | 51.09 | 51.95 | 50.87 | 50.88 | 96,308 | +0.27(+0.53%) |
Mar 17, 2023 | 50.72 | 51.72 | 49.90 | 50.61 | 565,040 | -0.88(-1.71%) |
Mar 16, 2023 | 49.86 | 52.32 | 49.28 | 51.49 | 91,080 | +1.18(+2.35%) |
Mar 15, 2023 | 50.60 | 51.72 | 49.88 | 50.31 | 128,602 | -1.51(-2.91%) |
Mar 14, 2023 | 52.83 | 52.98 | 51.13 | 51.82 | 124,398 | +0.30(+0.58%) |
Mar 13, 2023 | 52.19 | 52.93 | 51.35 | 51.52 | 137,436 | -1.50(-2.83%) |
Mar 10, 2023 | 53.50 | 54.17 | 52.30 | 53.02 | 131,929 | -0.69(-1.28%) |
Mar 09, 2023 | 54.29 | 55.16 | 53.23 | 53.71 | 107,265 | -0.43(-0.79%) |
Mar 08, 2023 | 53.97 | 54.40 | 53.30 | 54.14 | 97,913 | +0.08(+0.15%) |
Mar 07, 2023 | 54.84 | 55.11 | 53.65 | 54.06 | 132,922 | -0.73(-1.33%) |
Mar 06, 2023 | 57.17 | 57.57 | 53.53 | 54.79 | 204,360 | -2.57(-4.48%) |
Mar 03, 2023 | 56.09 | 57.76 | 54.60 | 57.36 | 188,540 | +1.70(+3.05%) |
Mar 02, 2023 | 51.93 | 55.95 | 51.93 | 55.66 | 168,865 | +3.05(+5.80%) |
Mar 01, 2023 | 51.80 | 53.48 | 50.40 | 52.61 | 217,166 | +1.63(+3.20%) |
Feb 28, 2023 | 55.42 | 57.42 | 49.98 | 50.98 | 310,277 | -7.64(-13.03%) |
Feb 27, 2023 | 58.70 | 59.47 | 58.19 | 58.62 | 114,743 | +0.48(+0.83%) |
Feb 24, 2023 | 56.58 | 58.68 | 56.58 | 58.14 | 85,058 | +0.31(+0.54%) |
Feb 23, 2023 | 57.58 | 58.24 | 56.96 | 57.83 | 123,618 | +0.42(+0.73%) |
Feb 22, 2023 | 57.00 | 58.37 | 56.83 | 57.41 | 113,134 | +0.54(+0.95%) |
Feb 21, 2023 | 57.64 | 58.02 | 56.63 | 56.87 | 116,614 | -1.67(-2.85%) |
Feb 17, 2023 | 59.48 | 59.48 | 58.06 | 58.54 | 59,758 | -0.67(-1.13%) |
Feb 16, 2023 | 58.39 | 59.75 | 58.03 | 59.21 | 87,608 | -0.26(-0.44%) |
Feb 15, 2023 | 57.89 | 59.75 | 57.00 | 59.47 | 63,499 | +1.11(+1.90%) |
Feb 14, 2023 | 58.27 | 58.80 | 57.55 | 58.36 | 92,158 | -0.34(-0.58%) |
Feb 13, 2023 | 57.17 | 58.70 | 57.17 | 58.70 | 60,077 | +1.67(+2.93%) |
Feb 10, 2023 | 56.55 | 59.03 | 55.52 | 57.03 | 67,324 | +0.10(+0.18%) |
Feb 09, 2023 | 58.17 | 59.30 | 56.36 | 56.93 | 124,379 | -0.63(-1.09%) |
Feb 08, 2023 | 57.73 | 58.39 | 56.55 | 57.56 | 81,344 | -0.65(-1.12%) |
Feb 07, 2023 | 57.75 | 58.64 | 56.68 | 58.21 | 79,344 | +0.46(+0.80%) |
Feb 06, 2023 | 58.57 | 59.01 | 57.49 | 57.75 | 61,699 | -1.49(-2.52%) |
Feb 03, 2023 | 59.20 | 60.56 | 58.38 | 59.24 | 97,034 | -1.02(-1.69%) |
Feb 02, 2023 | 58.47 | 60.78 | 58.22 | 60.26 | 84,609 | +2.28(+3.93%) |
Feb 01, 2023 | 56.84 | 58.56 | 55.56 | 57.98 | 143,067 | +0.69(+1.20%) |
Jan 31, 2023 | 54.58 | 57.45 | 54.58 | 57.29 | 111,220 | +2.98(+5.49%) |
Jan 30, 2023 | 53.61 | 54.97 | 53.61 | 54.31 | 67,208 | +0.25(+0.46%) |
Jan 27, 2023 | 52.84 | 54.28 | 52.84 | 54.06 | 57,346 | +1.13(+2.13%) |
Jan 26, 2023 | 53.49 | 53.93 | 51.86 | 52.93 | 99,832 | -0.38(-0.71%) |
Jan 25, 2023 | 52.87 | 53.33 | 52.62 | 53.31 | 53,833 | +0.08(+0.15%) |
Jan 24, 2023 | 52.72 | 53.75 | 52.00 | 53.23 | 55,450 | +0.24(+0.45%) |
Jan 23, 2023 | 52.54 | 53.63 | 52.33 | 52.99 | 46,860 | +0.42(+0.80%) |
Jan 20, 2023 | 52.29 | 52.66 | 51.00 | 52.57 | 83,277 | +0.81(+1.56%) |
Jan 19, 2023 | 53.71 | 53.71 | 51.69 | 51.76 | 97,135 | -2.25(-4.17%) |
Jan 18, 2023 | 54.50 | 55.73 | 53.95 | 54.01 | 57,389 | -0.07(-0.13%) |
Jan 17, 2023 | 54.07 | 54.69 | 53.80 | 54.08 | 92,575 | +0.06(+0.11%) |
Jan 13, 2023 | 53.15 | 54.40 | 52.89 | 54.02 | 78,936 | +0.23(+0.43%) |
Jan 12, 2023 | 53.64 | 54.06 | 52.51 | 53.79 | 104,191 | +0.61(+1.15%) |
Jan 11, 2023 | 52.32 | 53.18 | 51.76 | 53.18 | 132,046 | +1.34(+2.58%) |
Jan 10, 2023 | 51.10 | 52.09 | 51.10 | 51.84 | 89,370 | +0.50(+0.97%) |
Jan 09, 2023 | 52.37 | 53.35 | 51.15 | 51.34 | 78,306 | -0.22(-0.43%) |
Jan 06, 2023 | 50.88 | 54.96 | 50.02 | 51.56 | 82,665 | +1.38(+2.75%) |
Jan 05, 2023 | 50.83 | 50.99 | 49.03 | 50.18 | 98,896 | -1.21(-2.35%) |
Jan 04, 2023 | 50.02 | 51.60 | 49.50 | 51.39 | 118,485 | +2.07(+4.20%) |
Jan 03, 2023 | 49.30 | 50.01 | 48.74 | 49.32 | 68,224 | +0.46(+0.94%) |
Dec 30, 2022 | 49.21 | 49.50 | 48.51 | 48.86 | 56,236 | -0.70(-1.41%) |
Dec 29, 2022 | 49.27 | 50.33 | 49.27 | 49.56 | 80,942 | +0.52(+1.06%) |
Dec 28, 2022 | 51.13 | 51.45 | 48.89 | 49.04 | 103,531 | -2.01(-3.94%) |
Dec 27, 2022 | 51.02 | 55.36 | 49.95 | 51.05 | 88,341 | +0.06(+0.12%) |
Dec 23, 2022 | 50.91 | 51.13 | 50.00 | 50.99 | 79,147 | -0.05(-0.10%) |
Dec 22, 2022 | 51.49 | 51.77 | 50.21 | 51.04 | 86,983 | -1.06(-2.03%) |
Dec 21, 2022 | 52.43 | 52.72 | 51.43 | 52.10 | 259,436 | +0.25(+0.48%) |
Dec 20, 2022 | 52.99 | 53.07 | 51.74 | 51.85 | 84,696 | -1.54(-2.88%) |
Dec 19, 2022 | 54.40 | 54.74 | 52.77 | 53.39 | 140,007 | -0.89(-1.64%) |
Dec 16, 2022 | 53.29 | 55.73 | 52.53 | 54.28 | 305,753 | +0.28(+0.52%) |
Dec 15, 2022 | 54.89 | 54.89 | 52.94 | 54.00 | 101,071 | -1.78(-3.19%) |
Dec 14, 2022 | 55.96 | 56.85 | 54.92 | 55.78 | 54,171 | -0.31(-0.55%) |
Dec 13, 2022 | 58.46 | 59.47 | 55.92 | 56.09 | 89,062 | +0.27(+0.48%) |
Dec 12, 2022 | 54.29 | 56.24 | 54.02 | 55.82 | 98,794 | +2.00(+3.72%) |
Dec 09, 2022 | 52.97 | 54.11 | 52.91 | 53.82 | 111,315 | +0.49(+0.92%) |
Dec 08, 2022 | 51.19 | 53.70 | 50.86 | 53.33 | 111,546 | +2.48(+4.88%) |
Dec 07, 2022 | 52.43 | 53.41 | 50.84 | 50.85 | 116,031 | -1.61(-3.07%) |
Dec 06, 2022 | 52.37 | 53.43 | 51.62 | 52.46 | 123,953 | +0.09(+0.17%) |
Dec 05, 2022 | 53.31 | 53.83 | 52.15 | 52.37 | 84,577 | -2.15(-3.94%) |
Dec 02, 2022 | 53.80 | 54.92 | 53.01 | 54.52 | 59,430 | -0.42(-0.76%) |
Dec 01, 2022 | 54.29 | 55.49 | 53.66 | 54.94 | 89,716 | +0.74(+1.37%) |
Nov 30, 2022 | 53.34 | 54.28 | 51.63 | 54.20 | 160,264 | +0.79(+1.48%) |
Nov 29, 2022 | 53.80 | 55.16 | 53.02 | 53.41 | 153,888 | -0.21(-0.39%) |
Nov 28, 2022 | 55.49 | 55.86 | 53.21 | 53.62 | 116,377 | -2.38(-4.25%) |
Nov 25, 2022 | 56.87 | 56.87 | 55.62 | 56.00 | 38,095 | -0.70(-1.23%) |
Nov 23, 2022 | 54.69 | 57.32 | 54.69 | 56.70 | 108,772 | +1.97(+3.60%) |
Nov 22, 2022 | 56.00 | 59.48 | 54.04 | 54.73 | 247,014 | +0.38(+0.70%) |
Nov 21, 2022 | 55.70 | 56.12 | 53.79 | 54.35 | 136,016 | -0.95(-1.72%) |
Nov 18, 2022 | 54.27 | 55.55 | 53.40 | 55.30 | 101,285 | +2.22(+4.18%) |
Nov 17, 2022 | 52.79 | 53.91 | 50.32 | 53.08 | 111,346 | -0.70(-1.30%) |
Nov 16, 2022 | 54.02 | 54.02 | 52.73 | 53.78 | 49,166 | -0.50(-0.92%) |
Nov 15, 2022 | 52.38 | 54.84 | 51.96 | 54.28 | 100,843 | +2.67(+5.17%) |
Nov 14, 2022 | 52.78 | 53.71 | 51.61 | 51.61 | 81,472 | -1.28(-2.42%) |
Nov 11, 2022 | 51.12 | 53.58 | 50.95 | 52.89 | 115,714 | +2.33(+4.61%) |
Nov 10, 2022 | 48.72 | 52.32 | 46.75 | 50.56 | 211,066 | +4.24(+9.15%) |
Nov 09, 2022 | 46.12 | 46.80 | 46.05 | 46.32 | 63,971 | -0.22(-0.47%) |
Nov 08, 2022 | 45.55 | 46.87 | 44.37 | 46.54 | 81,725 | +1.61(+3.58%) |
Nov 07, 2022 | 45.09 | 45.09 | 43.86 | 44.93 | 66,318 | +0.28(+0.63%) |
Nov 04, 2022 | 44.33 | 45.49 | 43.27 | 44.65 | 39,067 | +0.94(+2.15%) |
Nov 03, 2022 | 45.07 | 46.76 | 43.60 | 43.71 | 70,590 | -1.56(-3.45%) |
Nov 02, 2022 | 46.81 | 47.82 | 45.16 | 45.27 | 73,632 | -1.63(-3.48%) |
Nov 01, 2022 | 46.35 | 47.49 | 45.84 | 46.90 | 94,280 | +1.55(+3.42%) |
Oct 31, 2022 | 45.53 | 46.23 | 45.18 | 45.35 | 68,407 | -0.87(-1.88%) |
Oct 28, 2022 | 44.90 | 46.41 | 44.13 | 46.22 | 83,275 | +1.50(+3.35%) |
Oct 27, 2022 | 45.32 | 46.27 | 44.51 | 44.72 | 89,793 | -0.27(-0.60%) |
Oct 26, 2022 | 45.76 | 46.13 | 44.18 | 44.99 | 54,529 | -0.37(-0.82%) |
Oct 25, 2022 | 43.76 | 46.06 | 43.50 | 45.36 | 71,291 | +1.77(+4.06%) |
Oct 24, 2022 | 42.93 | 44.13 | 42.29 | 43.59 | 90,607 | +0.78(+1.82%) |
Oct 21, 2022 | 42.10 | 43.36 | 41.17 | 42.81 | 69,740 | +1.00(+2.39%) |
Oct 20, 2022 | 43.72 | 44.35 | 41.05 | 41.81 | 138,004 | -2.52(-5.67%) |
Oct 19, 2022 | 45.62 | 45.64 | 43.21 | 44.33 | 68,578 | -1.73(-3.77%) |
Oct 18, 2022 | 46.15 | 47.13 | 45.20 | 46.06 | 72,736 | +0.96(+2.13%) |
Oct 17, 2022 | 44.76 | 47.16 | 44.44 | 45.10 | 79,781 | +1.42(+3.25%) |
Oct 14, 2022 | 46.06 | 46.06 | 43.63 | 43.68 | 59,870 | -1.46(-3.23%) |
Oct 13, 2022 | 44.06 | 45.70 | 42.55 | 45.14 | 54,657 | +0.17(+0.38%) |
Oct 12, 2022 | 45.69 | 45.69 | 44.75 | 44.97 | 50,104 | -1.00(-2.18%) |
Oct 11, 2022 | 45.65 | 46.41 | 45.08 | 45.97 | 93,755 | +0.15(+0.33%) |
Oct 10, 2022 | 45.43 | 46.25 | 44.92 | 45.82 | 52,454 | +0.66(+1.46%) |
Oct 07, 2022 | 46.70 | 46.70 | 44.81 | 45.16 | 65,002 | -2.04(-4.32%) |
Oct 06, 2022 | 45.86 | 47.76 | 45.86 | 47.20 | 75,466 | +0.76(+1.64%) |
Oct 05, 2022 | 46.93 | 47.50 | 46.19 | 46.44 | 74,071 | -1.46(-3.05%) |
Oct 04, 2022 | 46.79 | 48.37 | 46.79 | 47.90 | 76,628 | +1.87(+4.06%) |
Oct 03, 2022 | 44.95 | 46.43 | 44.30 | 46.03 | 92,548 | +2.17(+4.95%) |
Sep 30, 2022 | 44.27 | 45.47 | 43.79 | 43.86 | 116,235 | -0.49(-1.10%) |
Sep 29, 2022 | 45.31 | 45.31 | 43.71 | 44.35 | 89,364 | -1.44(-3.14%) |
Sep 28, 2022 | 44.49 | 46.05 | 43.99 | 45.79 | 282,569 | +1.90(+4.33%) |
Sep 27, 2022 | 44.63 | 45.18 | 43.01 | 43.89 | 136,145 | -0.39(-0.88%) |
Sep 26, 2022 | 45.62 | 46.80 | 44.15 | 44.28 | 105,674 | -1.60(-3.49%) |
Sep 23, 2022 | 46.48 | 46.48 | 45.09 | 45.88 | 87,584 | -0.93(-1.99%) |
Sep 22, 2022 | 48.84 | 48.84 | 46.26 | 46.81 | 82,012 | -2.03(-4.16%) |
Sep 21, 2022 | 49.26 | 50.50 | 48.79 | 48.84 | 83,379 | -0.07(-0.14%) |
Sep 20, 2022 | 49.30 | 49.45 | 47.98 | 48.91 | 98,966 | -0.98(-1.96%) |
Sep 19, 2022 | 48.87 | 50.04 | 47.85 | 49.89 | 141,496 | +1.47(+3.04%) |
Sep 16, 2022 | 46.69 | 48.48 | 45.91 | 48.42 | 301,428 | +0.96(+2.02%) |
Sep 15, 2022 | 48.36 | 48.88 | 47.29 | 47.46 | 134,141 | -0.76(-1.58%) |
Sep 14, 2022 | 49.25 | 50.00 | 47.61 | 48.22 | 93,358 | -1.25(-2.53%) |
Sep 13, 2022 | 52.13 | 52.13 | 49.27 | 49.47 | 75,311 | -3.36(-6.36%) |
Sep 12, 2022 | 52.73 | 53.58 | 52.46 | 52.83 | 71,813 | +0.10(+0.19%) |
Sep 09, 2022 | 51.27 | 52.77 | 51.27 | 52.73 | 91,176 | +1.68(+3.29%) |
Sep 08, 2022 | 51.00 | 51.48 | 49.99 | 51.05 | 73,759 | -0.41(-0.80%) |
Sep 07, 2022 | 50.19 | 51.65 | 49.79 | 51.46 | 67,847 | +1.31(+2.61%) |
Sep 06, 2022 | 51.30 | 51.72 | 49.16 | 50.15 | 133,431 | -1.28(-2.49%) |
Sep 02, 2022 | 53.19 | 53.77 | 51.27 | 51.43 | 105,065 | -1.16(-2.21%) |
Sep 01, 2022 | 51.60 | 53.09 | 50.93 | 52.59 | 134,931 | +0.76(+1.47%) |
Aug 31, 2022 | 53.17 | 54.10 | 51.83 | 51.83 | 177,271 | -0.61(-1.16%) |
Aug 30, 2022 | 52.17 | 55.46 | 50.51 | 52.44 | 309,324 | +5.00(+10.54%) |
Aug 29, 2022 | 47.10 | 48.15 | 46.82 | 47.44 | 89,793 | -0.38(-0.79%) |
Aug 26, 2022 | 51.07 | 51.07 | 47.72 | 47.82 | 80,763 | -3.25(-6.36%) |
Aug 25, 2022 | 49.21 | 51.07 | 48.76 | 51.07 | 61,456 | +1.77(+3.59%) |
Aug 24, 2022 | 48.55 | 50.03 | 48.29 | 49.30 | 61,471 | +0.30(+0.61%) |
Aug 23, 2022 | 50.18 | 50.63 | 48.81 | 49.00 | 56,484 | -1.16(-2.31%) |
Aug 22, 2022 | 50.38 | 50.92 | 49.83 | 50.16 | 49,650 | -0.97(-1.90%) |
Aug 19, 2022 | 52.72 | 52.72 | 51.04 | 51.13 | 51,655 | -1.10(-2.11%) |
Aug 18, 2022 | 52.56 | 53.51 | 51.49 | 52.23 | 84,395 | -1.56(-2.90%) |
Aug 17, 2022 | 53.40 | 53.85 | 52.18 | 53.79 | 103,112 | -0.13(-0.24%) |
Aug 16, 2022 | 53.04 | 54.11 | 52.68 | 53.92 | 57,136 | +0.79(+1.49%) |
Aug 15, 2022 | 51.86 | 53.41 | 51.01 | 53.13 | 50,637 | +0.52(+0.99%) |
Aug 12, 2022 | 52.21 | 52.94 | 51.60 | 52.61 | 54,708 | +0.75(+1.45%) |
Aug 11, 2022 | 49.94 | 52.18 | 49.28 | 51.86 | 50,491 | +2.66(+5.41%) |
Aug 10, 2022 | 48.94 | 50.12 | 48.94 | 49.20 | 85,858 | +1.01(+2.10%) |
Aug 09, 2022 | 50.74 | 50.74 | 47.87 | 48.19 | 75,870 | -2.54(-5.01%) |
Aug 08, 2022 | 49.64 | 51.12 | 49.64 | 50.73 | 76,324 | +1.19(+2.40%) |
Aug 05, 2022 | 49.12 | 49.65 | 48.40 | 49.54 | 43,557 | -0.24(-0.48%) |
Aug 04, 2022 | 49.88 | 50.22 | 49.10 | 49.78 | 60,235 | +0.08(+0.16%) |
Aug 03, 2022 | 49.76 | 50.48 | 49.20 | 49.70 | 56,902 | +0.18(+0.36%) |
Aug 02, 2022 | 51.02 | 51.02 | 49.52 | 49.52 | 91,506 | -1.47(-2.88%) |
Aug 01, 2022 | 49.99 | 51.84 | 48.77 | 50.99 | 94,184 | +0.77(+1.53%) |
Jul 29, 2022 | 50.27 | 50.45 | 49.55 | 50.22 | 113,980 | +0.31(+0.62%) |
Jul 28, 2022 | 48.45 | 50.22 | 48.15 | 49.91 | 160,665 | +1.68(+3.48%) |
Jul 27, 2022 | 48.12 | 48.66 | 47.29 | 48.23 | 70,627 | +0.17(+0.35%) |
Jul 26, 2022 | 47.90 | 48.34 | 47.30 | 48.06 | 131,290 | +0.14(+0.29%) |
Jul 25, 2022 | 48.02 | 48.32 | 47.16 | 47.92 | 65,884 | -0.08(-0.17%) |
Jul 22, 2022 | 48.03 | 48.48 | 46.95 | 48.00 | 65,280 | +0.12(+0.25%) |
Jul 21, 2022 | 46.74 | 47.94 | 45.90 | 47.88 | 49,249 | +0.70(+1.48%) |
Jul 20, 2022 | 46.90 | 47.41 | 46.90 | 47.18 | 68,166 | +0.07(+0.15%) |
Jul 19, 2022 | 46.26 | 47.40 | 45.73 | 47.11 | 85,430 | +1.56(+3.42%) |
Jul 18, 2022 | 45.81 | 46.41 | 45.31 | 45.55 | 63,686 | +0.21(+0.46%) |
Jul 15, 2022 | 46.24 | 46.24 | 45.00 | 45.34 | 56,663 | +0.01(+0.02%) |
Jul 14, 2022 | 44.81 | 45.42 | 44.21 | 45.33 | 46,471 | -0.45(-0.98%) |
Jul 13, 2022 | 44.52 | 45.87 | 43.95 | 45.78 | 68,924 | +0.51(+1.13%) |
Jul 12, 2022 | 44.70 | 46.38 | 44.70 | 45.27 | 62,312 | +0.36(+0.80%) |
Jul 11, 2022 | 44.81 | 45.65 | 44.49 | 44.91 | 67,199 | -0.43(-0.95%) |
Jul 08, 2022 | 45.57 | 47.08 | 44.78 | 45.34 | 66,607 | -0.37(-0.81%) |
Jul 07, 2022 | 45.89 | 46.82 | 45.68 | 45.71 | 48,064 | +0.14(+0.31%) |
Jul 06, 2022 | 46.36 | 46.95 | 44.84 | 45.57 | 109,857 | -0.90(-1.94%) |
Jul 05, 2022 | 46.28 | 46.62 | 45.63 | 46.47 | 113,117 | -0.74(-1.57%) |
Jul 01, 2022 | 45.44 | 47.52 | 44.30 | 47.21 | 107,125 | +2.20(+4.89%) |
Jun 30, 2022 | 43.26 | 45.08 | 43.10 | 45.01 | 82,944 | +0.93(+2.11%) |
Jun 29, 2022 | 45.09 | 45.09 | 43.84 | 44.08 | 149,754 | -1.09(-2.41%) |
Jun 28, 2022 | 46.82 | 47.64 | 45.11 | 45.17 | 78,514 | -1.58(-3.38%) |
Jun 27, 2022 | 46.00 | 47.41 | 45.50 | 46.75 | 125,898 | +0.83(+1.81%) |
Jun 24, 2022 | 44.20 | 47.19 | 44.20 | 45.92 | 271,499 | +2.97(+6.92%) |
Jun 23, 2022 | 41.58 | 43.03 | 40.97 | 42.95 | 152,144 | +1.70(+4.12%) |
Jun 22, 2022 | 41.16 | 42.06 | 40.70 | 41.25 | 140,664 | -0.45(-1.08%) |
Jun 21, 2022 | 42.32 | 43.65 | 41.28 | 41.70 | 209,573 | -0.03(-0.07%) |
Jun 17, 2022 | 42.55 | 43.09 | 41.00 | 41.73 | 284,162 | -0.89(-2.09%) |
Jun 16, 2022 | 46.57 | 47.09 | 42.41 | 42.62 | 118,547 | -4.91(-10.33%) |
Jun 15, 2022 | 47.69 | 48.20 | 46.57 | 47.53 | 64,202 | +0.31(+0.66%) |
Jun 14, 2022 | 48.27 | 49.54 | 46.58 | 47.22 | 70,454 | -0.48(-1.01%) |
Jun 13, 2022 | 49.16 | 49.66 | 47.43 | 47.70 | 84,169 | -2.84(-5.62%) |
Jun 10, 2022 | 53.92 | 54.07 | 50.33 | 50.54 | 76,033 | -4.18(-7.64%) |
Jun 09, 2022 | 53.10 | 55.04 | 52.85 | 54.72 | 96,472 | +1.56(+2.93%) |
Jun 08, 2022 | 54.27 | 54.34 | 52.80 | 53.16 | 62,924 | -1.17(-2.15%) |
Jun 07, 2022 | 53.86 | 55.30 | 52.86 | 54.33 | 150,707 | +0.06(+0.11%) |
Jun 06, 2022 | 54.04 | 54.95 | 53.75 | 54.27 | 83,755 | +0.54(+1.01%) |
Jun 03, 2022 | 51.78 | 53.85 | 51.61 | 53.73 | 113,535 | +1.33(+2.54%) |
Jun 02, 2022 | 52.20 | 53.12 | 52.20 | 52.40 | 99,832 | +0.38(+0.73%) |