Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 45.91 | 46.07 | 45.57 | 45.91 | 13,359 | -0.59(-1.26%) |
May 30, 2023 | 46.63 | 46.63 | 46.27 | 46.50 | 2,430 | -0.09(-0.19%) |
May 26, 2023 | 46.62 | 46.74 | 46.48 | 46.59 | 2,814 | -0.33(-0.70%) |
May 25, 2023 | 47.03 | 47.09 | 46.91 | 46.91 | 5,186 | -0.13(-0.27%) |
May 24, 2023 | 47.61 | 47.69 | 46.78 | 47.04 | 22,894 | -0.99(-2.06%) |
May 23, 2023 | 48.32 | 48.32 | 48.03 | 48.03 | 1,341 | -0.73(-1.50%) |
May 22, 2023 | 48.84 | 48.94 | 48.73 | 48.76 | 3,042 | -0.26(-0.53%) |
May 19, 2023 | 49.32 | 49.40 | 49.02 | 49.02 | 32,185 | +0.41(+0.85%) |
May 18, 2023 | 48.51 | 48.73 | 48.31 | 48.61 | 3,138 | -0.19(-0.38%) |
May 17, 2023 | 48.65 | 48.86 | 48.46 | 48.80 | 6,120 | +0.57(+1.19%) |
May 16, 2023 | 48.51 | 48.51 | 48.22 | 48.22 | 2,441 | -0.10(-0.20%) |
May 15, 2023 | 48.17 | 48.32 | 48.17 | 48.32 | 1,588 | +0.18(+0.38%) |
May 12, 2023 | 48.58 | 48.59 | 47.88 | 48.14 | 3,163 | -0.52(-1.07%) |
May 11, 2023 | 48.61 | 48.75 | 48.29 | 48.66 | 173,786 | -0.56(-1.13%) |
May 10, 2023 | 49.26 | 49.26 | 48.84 | 49.22 | 3,100 | +0.63(+1.29%) |
May 09, 2023 | 48.50 | 48.62 | 48.43 | 48.59 | 3,842 | -0.35(-0.71%) |
May 08, 2023 | 49.02 | 49.02 | 48.70 | 48.94 | 2,627 | +0.30(+0.61%) |
May 05, 2023 | 48.39 | 48.77 | 48.33 | 48.64 | 4,705 | +0.21(+0.44%) |
May 04, 2023 | 48.29 | 48.59 | 48.23 | 48.43 | 7,012 | +0.55(+1.15%) |
May 03, 2023 | 48.03 | 48.15 | 47.86 | 47.88 | 2,358 | -0.13(-0.26%) |
May 02, 2023 | 48.06 | 48.06 | 47.68 | 48.00 | 33,325 | +0.10(+0.21%) |
May 01, 2023 | 47.96 | 48.17 | 47.79 | 47.90 | 129,503 | -0.17(-0.35%) |
Apr 28, 2023 | 47.76 | 48.19 | 47.76 | 48.07 | 11,264 | +0.66(+1.40%) |
Apr 27, 2023 | 47.27 | 47.57 | 47.27 | 47.41 | 3,275 | +0.39(+0.82%) |
Apr 26, 2023 | 47.30 | 47.30 | 46.92 | 47.02 | 4,779 | -0.41(-0.87%) |
Apr 25, 2023 | 47.73 | 47.73 | 47.26 | 47.43 | 2,351 | -0.39(-0.83%) |
Apr 24, 2023 | 47.60 | 47.83 | 47.60 | 47.83 | 1,945 | +0.65(+1.37%) |
Apr 21, 2023 | 47.22 | 47.24 | 47.04 | 47.18 | 28,335 | +0.17(+0.37%) |
Apr 20, 2023 | 47.22 | 47.39 | 47.01 | 47.01 | 20,633 | -0.63(-1.31%) |
Apr 19, 2023 | 47.56 | 47.64 | 47.42 | 47.64 | 1,926 | +0.01(+0.03%) |
Apr 18, 2023 | 47.60 | 47.70 | 47.52 | 47.62 | 13,125 | +0.06(+0.13%) |
Apr 17, 2023 | 47.51 | 47.56 | 47.15 | 47.56 | 8,102 | +0.08(+0.16%) |
Apr 14, 2023 | 48.05 | 48.10 | 47.41 | 47.48 | 5,727 | -1.17(-2.41%) |
Apr 13, 2023 | 48.31 | 48.76 | 48.31 | 48.66 | 8,376 | +0.83(+1.74%) |
Apr 12, 2023 | 48.00 | 48.08 | 47.70 | 47.82 | 4,647 | +0.06(+0.13%) |
Apr 11, 2023 | 47.75 | 47.79 | 47.52 | 47.76 | 16,098 | -0.15(-0.32%) |
Apr 10, 2023 | 47.68 | 48.05 | 47.68 | 47.92 | 11,432 | -0.12(-0.24%) |
Apr 06, 2023 | 48.15 | 48.22 | 48.02 | 48.03 | 20,726 | -0.46(-0.95%) |
Apr 05, 2023 | 48.45 | 48.50 | 48.20 | 48.49 | 25,614 | +0.09(+0.18%) |
Apr 04, 2023 | 48.30 | 48.41 | 48.20 | 48.41 | 6,268 | +0.32(+0.66%) |
Apr 03, 2023 | 47.93 | 48.26 | 47.67 | 48.09 | 188,493 | +0.01(+0.02%) |
Mar 31, 2023 | 48.18 | 48.24 | 48.04 | 48.08 | 58,768 | -0.28(-0.58%) |
Mar 30, 2023 | 48.15 | 48.45 | 48.13 | 48.36 | 16,850 | +1.01(+2.14%) |
Mar 29, 2023 | 47.38 | 47.50 | 47.22 | 47.35 | 8,247 | -0.03(-0.06%) |
Mar 28, 2023 | 47.23 | 47.38 | 47.22 | 47.38 | 4,404 | +0.88(+1.88%) |
Mar 27, 2023 | 46.62 | 46.64 | 46.47 | 46.50 | 15,725 | +0.08(+0.17%) |
Mar 24, 2023 | 46.25 | 46.52 | 46.22 | 46.42 | 8,263 | -0.35(-0.74%) |
Mar 23, 2023 | 46.91 | 47.15 | 46.62 | 46.77 | 6,784 | +0.39(+0.83%) |
Mar 22, 2023 | 46.36 | 46.84 | 46.36 | 46.38 | 7,787 | +0.26(+0.56%) |
Mar 21, 2023 | 46.35 | 46.35 | 45.98 | 46.12 | 11,703 | -0.55(-1.18%) |
Mar 20, 2023 | 46.90 | 46.90 | 46.67 | 46.67 | 15,003 | -0.36(-0.76%) |
Mar 17, 2023 | 46.91 | 47.07 | 46.78 | 47.03 | 8,370 | +0.39(+0.83%) |
Mar 16, 2023 | 46.09 | 46.64 | 46.02 | 46.64 | 4,763 | +0.89(+1.94%) |
Mar 15, 2023 | 45.75 | 45.87 | 45.39 | 45.76 | 59,201 | -1.16(-2.46%) |
Mar 14, 2023 | 46.52 | 46.91 | 46.44 | 46.91 | 24,577 | +0.81(+1.75%) |
Mar 13, 2023 | 45.82 | 46.37 | 45.81 | 46.11 | 56,427 | +0.06(+0.13%) |
Mar 10, 2023 | 46.34 | 46.47 | 45.75 | 46.05 | 32,207 | +0.10(+0.21%) |
Mar 09, 2023 | 46.49 | 46.66 | 45.95 | 45.95 | 86,368 | -0.61(-1.30%) |
Mar 08, 2023 | 46.80 | 46.80 | 46.54 | 46.56 | 2,435 | -0.08(-0.17%) |
Mar 07, 2023 | 47.36 | 47.42 | 46.46 | 46.63 | 14,224 | -0.65(-1.38%) |
Mar 06, 2023 | 47.43 | 47.56 | 47.25 | 47.29 | 21,545 | -0.62(-1.29%) |
Mar 03, 2023 | 47.67 | 47.91 | 47.43 | 47.91 | 23,472 | +0.20(+0.42%) |
Mar 02, 2023 | 47.41 | 47.81 | 47.41 | 47.70 | 30,642 | +0.01(+0.02%) |
Mar 01, 2023 | 47.54 | 47.86 | 47.39 | 47.69 | 242,989 | +0.56(+1.18%) |
Feb 28, 2023 | 47.06 | 47.32 | 46.90 | 47.14 | 91,743 | +0.47(+1.01%) |
Feb 27, 2023 | 46.85 | 47.08 | 46.51 | 46.66 | 213,548 | +0.13(+0.27%) |
Feb 24, 2023 | 47.16 | 47.32 | 46.41 | 46.54 | 635,383 | -1.42(-2.95%) |
Feb 23, 2023 | 48.25 | 48.33 | 47.61 | 47.95 | 142,534 | +0.25(+0.52%) |
Feb 22, 2023 | 47.47 | 47.81 | 47.41 | 47.70 | 139,295 | +0.24(+0.51%) |
Feb 21, 2023 | 47.61 | 47.61 | 47.18 | 47.46 | 133,233 | -1.65(-3.35%) |
Feb 17, 2023 | 48.95 | 49.29 | 48.86 | 49.11 | 73,546 | -0.09(-0.18%) |
Feb 16, 2023 | 49.11 | 49.42 | 49.02 | 49.20 | 11,831 | -0.20(-0.41%) |
Feb 15, 2023 | 48.81 | 49.47 | 48.54 | 49.40 | 161,649 | +0.15(+0.31%) |
Feb 14, 2023 | 49.13 | 49.60 | 48.89 | 49.24 | 15,729 | -0.29(-0.58%) |
Feb 13, 2023 | 49.45 | 49.81 | 49.45 | 49.53 | 33,871 | -0.10(-0.19%) |
Feb 10, 2023 | 49.71 | 49.71 | 49.27 | 49.63 | 37,101 | +0.13(+0.27%) |
Feb 09, 2023 | 50.15 | 50.15 | 49.45 | 49.49 | 28,637 | -0.32(-0.64%) |
Feb 08, 2023 | 49.78 | 49.83 | 49.53 | 49.81 | 135,392 | +0.11(+0.21%) |
Feb 07, 2023 | 49.21 | 49.80 | 49.00 | 49.71 | 122,234 | +0.02(+0.05%) |
Feb 06, 2023 | 49.46 | 49.77 | 49.22 | 49.68 | 31,557 | -0.29(-0.59%) |
Feb 03, 2023 | 50.32 | 50.60 | 49.96 | 49.98 | 19,236 | -1.15(-2.24%) |
Feb 02, 2023 | 51.37 | 51.37 | 50.94 | 51.12 | 15,655 | +0.36(+0.70%) |
Feb 01, 2023 | 50.41 | 51.04 | 50.16 | 50.77 | 13,857 | +0.57(+1.14%) |
Jan 31, 2023 | 50.08 | 50.30 | 49.97 | 50.19 | 73,300 | +0.03(+0.07%) |
Jan 30, 2023 | 50.25 | 50.43 | 50.13 | 50.16 | 15,090 | -0.13(-0.27%) |
Jan 27, 2023 | 50.25 | 50.46 | 50.11 | 50.29 | 11,206 | -0.29(-0.57%) |
Jan 26, 2023 | 50.38 | 50.59 | 49.91 | 50.58 | 18,660 | +0.40(+0.80%) |
Jan 25, 2023 | 49.86 | 50.26 | 49.48 | 50.18 | 21,231 | +0.22(+0.43%) |
Jan 24, 2023 | 49.78 | 50.00 | 49.49 | 49.97 | 19,982 | +0.01(+0.02%) |
Jan 23, 2023 | 49.67 | 50.02 | 49.38 | 49.96 | 19,212 | -0.10(-0.19%) |
Jan 20, 2023 | 49.55 | 50.40 | 49.55 | 50.05 | 35,646 | +0.98(+2.00%) |
Jan 19, 2023 | 48.80 | 49.08 | 48.52 | 49.07 | 11,946 | -0.24(-0.49%) |
Jan 18, 2023 | 50.10 | 50.16 | 49.23 | 49.31 | 17,115 | -0.07(-0.14%) |
Jan 17, 2023 | 49.20 | 49.44 | 48.91 | 49.38 | 31,296 | +0.72(+1.48%) |
Jan 13, 2023 | 47.84 | 48.67 | 47.84 | 48.66 | 12,787 | +0.78(+1.63%) |
Jan 12, 2023 | 47.89 | 48.34 | 47.34 | 47.88 | 30,101 | -0.07(-0.14%) |
Jan 11, 2023 | 47.74 | 47.95 | 47.50 | 47.94 | 53,509 | -0.18(-0.38%) |
Jan 10, 2023 | 47.99 | 48.13 | 47.73 | 48.13 | 12,908 | +0.63(+1.32%) |
Jan 09, 2023 | 47.97 | 48.19 | 47.50 | 47.50 | 33,306 | -0.42(-0.88%) |
Jan 06, 2023 | 46.97 | 47.93 | 46.60 | 47.93 | 19,824 | +1.05(+2.24%) |
Jan 05, 2023 | 46.91 | 47.00 | 46.63 | 46.88 | 36,269 | -0.37(-0.77%) |
Jan 04, 2023 | 47.55 | 47.55 | 47.05 | 47.24 | 53,402 | +1.16(+2.51%) |
Jan 03, 2023 | 45.48 | 46.39 | 45.48 | 46.09 | 318,700 | -0.66(-1.42%) |
Dec 30, 2022 | 46.84 | 46.84 | 46.49 | 46.75 | 43,537 | -0.63(-1.33%) |
Dec 29, 2022 | 47.00 | 47.50 | 47.00 | 47.38 | 32,005 | +0.80(+1.71%) |
Dec 28, 2022 | 46.95 | 46.95 | 46.49 | 46.59 | 23,917 | +0.09(+0.20%) |
Dec 27, 2022 | 46.54 | 46.72 | 46.47 | 46.50 | 10,660 | -0.22(-0.46%) |
Dec 23, 2022 | 46.37 | 46.81 | 46.28 | 46.71 | 71,382 | +0.63(+1.36%) |
Dec 22, 2022 | 46.09 | 46.35 | 45.79 | 46.09 | 149,342 | -0.28(-0.60%) |
Dec 21, 2022 | 46.27 | 46.54 | 46.25 | 46.37 | 17,160 | -0.05(-0.10%) |
Dec 20, 2022 | 46.34 | 46.65 | 46.26 | 46.41 | 9,028 | -0.38(-0.80%) |
Dec 19, 2022 | 47.04 | 47.15 | 46.72 | 46.79 | 6,297 | -0.15(-0.33%) |
Dec 16, 2022 | 46.81 | 47.09 | 46.81 | 46.94 | 6,360 | +0.14(+0.31%) |
Dec 15, 2022 | 47.15 | 47.27 | 46.78 | 46.80 | 11,576 | -0.76(-1.60%) |
Dec 14, 2022 | 47.84 | 48.00 | 47.56 | 47.56 | 5,296 | -0.55(-1.14%) |
Dec 13, 2022 | 48.48 | 48.55 | 47.96 | 48.11 | 11,100 | +0.88(+1.86%) |
Dec 12, 2022 | 47.28 | 47.34 | 47.07 | 47.23 | 5,158 | -0.28(-0.58%) |
Dec 09, 2022 | 47.56 | 47.79 | 47.51 | 47.51 | 14,679 | -0.05(-0.10%) |
Dec 08, 2022 | 47.34 | 47.79 | 47.34 | 47.56 | 13,846 | +0.33(+0.69%) |
Dec 07, 2022 | 47.26 | 47.50 | 47.23 | 47.23 | 8,713 | +0.27(+0.57%) |
Dec 06, 2022 | 46.97 | 47.05 | 46.85 | 46.96 | 11,543 | -0.06(-0.12%) |
Dec 05, 2022 | 47.87 | 47.87 | 46.85 | 47.02 | 4,160 | -0.83(-1.74%) |
Dec 02, 2022 | 47.42 | 47.87 | 47.42 | 47.85 | 4,284 | +0.30(+0.62%) |
Dec 01, 2022 | 47.38 | 47.79 | 47.31 | 47.56 | 26,332 | +0.82(+1.76%) |
Nov 30, 2022 | 45.90 | 46.78 | 45.65 | 46.73 | 23,095 | +1.70(+3.77%) |
Nov 29, 2022 | 45.03 | 45.29 | 45.00 | 45.04 | 3,249 | +1.08(+2.46%) |
Nov 28, 2022 | 44.67 | 44.86 | 43.95 | 43.95 | 49,840 | -1.14(-2.53%) |
Nov 25, 2022 | 45.13 | 45.28 | 45.09 | 45.09 | 2,702 | +0.30(+0.66%) |
Nov 23, 2022 | 44.56 | 44.90 | 44.56 | 44.80 | 3,623 | +0.12(+0.26%) |
Nov 22, 2022 | 44.48 | 44.80 | 44.44 | 44.68 | 14,867 | +0.16(+0.37%) |
Nov 21, 2022 | 44.60 | 44.70 | 44.39 | 44.52 | 4,379 | -0.12(-0.28%) |
Nov 18, 2022 | 44.76 | 44.82 | 44.53 | 44.64 | 8,915 | +0.59(+1.35%) |
Nov 17, 2022 | 43.67 | 44.12 | 43.54 | 44.05 | 15,117 | +0.19(+0.44%) |
Nov 16, 2022 | 44.35 | 44.35 | 43.86 | 43.86 | 47,553 | -0.06(-0.13%) |
Nov 15, 2022 | 44.08 | 44.25 | 43.76 | 43.91 | 9,320 | +0.86(+2.00%) |
Nov 14, 2022 | 43.33 | 43.52 | 43.05 | 43.05 | 8,221 | -0.91(-2.07%) |
Nov 11, 2022 | 43.44 | 44.02 | 43.44 | 43.96 | 5,845 | +0.91(+2.11%) |
Nov 10, 2022 | 42.65 | 43.12 | 42.62 | 43.05 | 20,929 | +1.62(+3.91%) |
Nov 09, 2022 | 41.42 | 41.99 | 41.36 | 41.43 | 5,807 | -1.06(-2.50%) |
Nov 08, 2022 | 42.25 | 42.75 | 42.13 | 42.50 | 15,257 | -0.15(-0.36%) |
Nov 07, 2022 | 42.75 | 42.90 | 42.54 | 42.65 | 4,822 | -0.10(-0.22%) |
Nov 04, 2022 | 42.44 | 42.87 | 42.26 | 42.75 | 13,434 | +1.72(+4.20%) |
Nov 03, 2022 | 40.90 | 41.31 | 40.88 | 41.02 | 11,489 | -0.40(-0.97%) |
Nov 02, 2022 | 42.14 | 41.42 | 41.42 | 58,099 | -0.60(-1.44%) | |
Nov 01, 2022 | 42.65 | 42.80 | 41.88 | 42.03 | 27,804 | +0.24(+0.57%) |
Oct 31, 2022 | 41.66 | 41.81 | 41.57 | 41.79 | 9,771 | +0.51(+1.23%) |
Oct 28, 2022 | 40.59 | 41.43 | 40.59 | 41.28 | 14,693 | +0.38(+0.94%) |
Oct 27, 2022 | 41.08 | 41.18 | 40.88 | 40.90 | 6,280 | +0.04(+0.09%) |
Oct 26, 2022 | 40.55 | 41.09 | 40.55 | 40.86 | 16,214 | +0.75(+1.86%) |
Oct 25, 2022 | 39.72 | 40.23 | 39.71 | 40.11 | 9,653 | +0.61(+1.55%) |
Oct 24, 2022 | 39.39 | 39.65 | 39.31 | 39.50 | 6,407 | -0.29(-0.73%) |
Oct 21, 2022 | 38.90 | 39.88 | 38.85 | 39.79 | 19,722 | +0.64(+1.63%) |
Oct 20, 2022 | 39.37 | 39.69 | 39.05 | 39.15 | 15,260 | -0.09(-0.22%) |
Oct 19, 2022 | 39.31 | 39.46 | 39.09 | 39.24 | 10,583 | +0.03(+0.07%) |
Oct 18, 2022 | 39.61 | 39.61 | 38.85 | 39.21 | 67,721 | +0.27(+0.69%) |
Oct 17, 2022 | 39.11 | 39.20 | 38.79 | 38.94 | 8,335 | +0.79(+2.06%) |
Oct 14, 2022 | 39.03 | 39.03 | 38.16 | 38.16 | 12,727 | -0.95(-2.43%) |
Oct 13, 2022 | 37.93 | 39.24 | 37.85 | 39.10 | 8,114 | +0.46(+1.19%) |
Oct 12, 2022 | 38.68 | 39.23 | 38.56 | 38.64 | 7,304 | -0.19(-0.49%) |
Oct 11, 2022 | 39.05 | 39.46 | 38.81 | 38.84 | 7,213 | +0.08(+0.20%) |
Oct 10, 2022 | 38.99 | 39.10 | 38.59 | 38.76 | 36,595 | -0.69(-1.75%) |
Oct 07, 2022 | 39.88 | 39.91 | 39.33 | 39.45 | 16,419 | -0.38(-0.96%) |
Oct 06, 2022 | 40.17 | 40.30 | 39.82 | 39.83 | 5,767 | -0.88(-2.17%) |
Oct 05, 2022 | 40.41 | 40.93 | 40.25 | 40.71 | 8,736 | -0.12(-0.31%) |
Oct 04, 2022 | 40.51 | 40.92 | 40.39 | 40.84 | 23,749 | +0.71(+1.77%) |
Oct 03, 2022 | 39.89 | 40.34 | 39.82 | 40.13 | 8,624 | +0.67(+1.70%) |
Sep 30, 2022 | 39.83 | 40.24 | 39.30 | 39.46 | 19,589 | -0.84(-2.09%) |
Sep 29, 2022 | 40.23 | 40.48 | 39.99 | 40.30 | 36,877 | -0.56(-1.37%) |
Sep 28, 2022 | 40.10 | 40.92 | 39.88 | 40.86 | 7,818 | +0.79(+1.97%) |
Sep 27, 2022 | 40.63 | 40.70 | 39.73 | 40.07 | 17,284 | -0.58(-1.44%) |
Sep 26, 2022 | 41.21 | 41.42 | 40.50 | 40.66 | 18,761 | -0.61(-1.49%) |
Sep 23, 2022 | 41.99 | 41.99 | 41.23 | 41.27 | 14,959 | -1.61(-3.74%) |
Sep 22, 2022 | 43.08 | 43.18 | 42.66 | 42.87 | 22,944 | +0.39(+0.91%) |
Sep 21, 2022 | 43.03 | 43.27 | 42.49 | 42.49 | 10,212 | -0.63(-1.47%) |
Sep 20, 2022 | 43.23 | 43.32 | 42.96 | 43.12 | 7,214 | -0.71(-1.62%) |
Sep 19, 2022 | 43.53 | 43.92 | 43.44 | 43.83 | 17,548 | -0.23(-0.52%) |
Sep 16, 2022 | 43.79 | 44.14 | 43.75 | 44.06 | 90,327 | +0.13(+0.31%) |
Sep 15, 2022 | 44.12 | 44.42 | 43.78 | 43.92 | 24,965 | -0.21(-0.48%) |
Sep 14, 2022 | 44.29 | 44.56 | 44.09 | 44.13 | 49,039 | -0.04(-0.09%) |
Sep 13, 2022 | 44.88 | 44.99 | 44.12 | 44.17 | 18,969 | -1.87(-4.06%) |
Sep 12, 2022 | 46.17 | 46.34 | 46.03 | 46.04 | 14,012 | +0.16(+0.36%) |
Sep 09, 2022 | 45.65 | 45.95 | 45.65 | 45.88 | 45,947 | +1.16(+2.59%) |
Sep 08, 2022 | 44.46 | 44.91 | 44.28 | 44.72 | 22,457 | +0.09(+0.19%) |
Sep 07, 2022 | 44.09 | 44.71 | 44.09 | 44.63 | 11,532 | +0.55(+1.24%) |
Sep 06, 2022 | 44.91 | 44.91 | 44.09 | 44.09 | 22,891 | -0.82(-1.83%) |
Sep 02, 2022 | 45.35 | 45.47 | 44.80 | 44.91 | 40,570 | +0.50(+1.12%) |
Sep 01, 2022 | 44.70 | 44.70 | 44.31 | 44.41 | 29,291 | -0.30(-0.66%) |
Aug 31, 2022 | 45.23 | 45.23 | 44.71 | 44.71 | 21,480 | -0.26(-0.58%) |
Aug 30, 2022 | 45.58 | 45.66 | 44.86 | 44.97 | 30,062 | +0.29(+0.64%) |
Aug 29, 2022 | 44.74 | 44.98 | 44.59 | 44.68 | 93,857 | +0.29(+0.65%) |
Aug 26, 2022 | 45.67 | 45.67 | 44.38 | 44.39 | 55,142 | -1.30(-2.85%) |
Aug 25, 2022 | 45.56 | 45.79 | 45.39 | 45.70 | 94,676 | +0.32(+0.70%) |
Aug 24, 2022 | 45.59 | 45.93 | 45.16 | 45.38 | 389,196 | -0.42(-0.92%) |
Aug 23, 2022 | 45.78 | 46.81 | 45.52 | 45.80 | 154,431 | -0.24(-0.52%) |
Aug 22, 2022 | 46.29 | 46.60 | 45.81 | 46.04 | 51,748 | +0.17(+0.38%) |
Aug 19, 2022 | 46.38 | 47.08 | 45.77 | 45.87 | 339,727 | -1.28(-2.72%) |
Aug 18, 2022 | 47.00 | 47.25 | 46.96 | 47.15 | 47,574 | -0.14(-0.30%) |
Aug 17, 2022 | 47.17 | 47.56 | 47.00 | 47.30 | 30,770 | -0.32(-0.66%) |
Aug 16, 2022 | 47.39 | 47.73 | 47.39 | 47.61 | 17,723 | -0.15(-0.32%) |
Aug 15, 2022 | 47.55 | 47.86 | 47.40 | 47.77 | 91,220 | -0.34(-0.72%) |
Aug 12, 2022 | 47.87 | 48.11 | 47.70 | 48.11 | 12,249 | +0.43(+0.90%) |
Aug 11, 2022 | 48.09 | 48.17 | 47.68 | 47.68 | 25,428 | -0.20(-0.42%) |
Aug 10, 2022 | 47.73 | 48.01 | 47.45 | 47.88 | 53,260 | +1.05(+2.25%) |
Aug 09, 2022 | 46.93 | 46.93 | 46.59 | 46.83 | 43,694 | +0.07(+0.14%) |
Aug 08, 2022 | 46.80 | 47.00 | 46.58 | 46.76 | 30,041 | +0.16(+0.35%) |
Aug 05, 2022 | 46.31 | 46.75 | 46.23 | 46.60 | 30,234 | -0.58(-1.24%) |
Aug 04, 2022 | 46.86 | 47.41 | 46.86 | 47.18 | 26,032 | +0.30(+0.63%) |
Aug 03, 2022 | 46.60 | 46.88 | 46.28 | 46.88 | 29,914 | +0.85(+1.85%) |
Aug 02, 2022 | 46.16 | 46.52 | 45.96 | 46.03 | 27,528 | -0.43(-0.93%) |
Aug 01, 2022 | 46.35 | 46.67 | 46.06 | 46.46 | 30,428 | +0.37(+0.81%) |
Jul 29, 2022 | 45.26 | 46.09 | 45.23 | 46.09 | 95,992 | +0.49(+1.07%) |
Jul 28, 2022 | 45.29 | 45.69 | 44.89 | 45.60 | 84,041 | +0.76(+1.69%) |
Jul 27, 2022 | 43.91 | 44.84 | 43.83 | 44.84 | 67,859 | +1.30(+2.99%) |
Jul 26, 2022 | 43.87 | 43.91 | 43.49 | 43.54 | 6,391 | -0.71(-1.60%) |
Jul 25, 2022 | 44.39 | 44.48 | 44.08 | 44.25 | 12,462 | -0.07(-0.15%) |
Jul 22, 2022 | 44.66 | 44.75 | 44.25 | 44.32 | 4,395 | -0.35(-0.78%) |
Jul 21, 2022 | 44.12 | 44.71 | 44.12 | 44.67 | 9,182 | +0.60(+1.36%) |
Jul 20, 2022 | 44.23 | 44.23 | 43.80 | 44.07 | 2,992 | +0.07(+0.15%) |
Jul 19, 2022 | 44.06 | 44.22 | 43.82 | 44.00 | 8,134 | +0.69(+1.59%) |
Jul 18, 2022 | 43.72 | 43.72 | 43.31 | 43.31 | 5,850 | -0.02(-0.04%) |
Jul 15, 2022 | 43.45 | 43.52 | 43.30 | 43.33 | 1,931 | +0.24(+0.56%) |
Jul 14, 2022 | 42.89 | 43.24 | 42.60 | 43.09 | 9,924 | -0.08(-0.18%) |
Jul 13, 2022 | 42.68 | 43.40 | 42.68 | 43.17 | 3,911 | +0.40(+0.94%) |
Jul 12, 2022 | 42.82 | 43.03 | 42.71 | 42.76 | 4,108 | +0.04(+0.09%) |
Jul 11, 2022 | 42.80 | 43.05 | 42.67 | 42.73 | 14,394 | -0.85(-1.96%) |
Jul 08, 2022 | 43.53 | 43.84 | 43.22 | 43.58 | 8,190 | -0.05(-0.11%) |
Jul 07, 2022 | 43.62 | 43.70 | 43.52 | 43.63 | 4,185 | +0.41(+0.95%) |
Jul 06, 2022 | 42.77 | 43.46 | 42.77 | 43.21 | 9,128 | +0.71(+1.67%) |
Jul 05, 2022 | 42.11 | 42.51 | 41.68 | 42.51 | 11,156 | +0.01(+0.02%) |
Jul 01, 2022 | 42.63 | 42.63 | 41.68 | 42.50 | 17,027 | -0.12(-0.27%) |
Jun 30, 2022 | 42.50 | 42.73 | 42.25 | 42.61 | 10,667 | -0.35(-0.83%) |
Jun 29, 2022 | 43.38 | 43.38 | 42.86 | 42.97 | 3,175 | -0.21(-0.49%) |
Jun 28, 2022 | 43.86 | 43.86 | 43.15 | 43.18 | 4,991 | -0.29(-0.66%) |
Jun 27, 2022 | 43.54 | 43.67 | 43.39 | 43.46 | 3,313 | +0.02(+0.04%) |
Jun 24, 2022 | 43.18 | 43.60 | 43.18 | 43.44 | 4,647 | +0.69(+1.61%) |
Jun 23, 2022 | 42.82 | 42.96 | 42.52 | 42.75 | 46,681 | +0.76(+1.80%) |
Jun 22, 2022 | 41.89 | 42.32 | 41.89 | 42.00 | 5,687 | -0.49(-1.15%) |
Jun 21, 2022 | 42.50 | 42.75 | 42.41 | 42.49 | 13,765 | +0.94(+2.26%) |
Jun 17, 2022 | 41.94 | 41.94 | 41.45 | 41.55 | 4,936 | -0.22(-0.53%) |
Jun 16, 2022 | 41.30 | 42.14 | 41.20 | 41.77 | 18,958 | +0.04(+0.09%) |
Jun 15, 2022 | 41.44 | 41.88 | 41.21 | 41.73 | 15,006 | +0.45(+1.09%) |
Jun 14, 2022 | 41.79 | 41.98 | 40.99 | 41.28 | 14,883 | -0.75(-1.78%) |
Jun 13, 2022 | 42.65 | 42.75 | 42.03 | 42.03 | 11,663 | -1.75(-4.00%) |
Jun 10, 2022 | 44.10 | 44.12 | 43.67 | 43.78 | 4,023 | -0.84(-1.89%) |
Jun 09, 2022 | 45.03 | 45.09 | 44.52 | 44.62 | 9,700 | -0.69(-1.53%) |
Jun 08, 2022 | 45.52 | 45.70 | 45.23 | 45.32 | 8,634 | -0.48(-1.05%) |
Jun 07, 2022 | 45.32 | 45.95 | 45.32 | 45.80 | 7,940 | -0.26(-0.56%) |
Jun 06, 2022 | 46.51 | 46.61 | 46.03 | 46.06 | 5,690 | -0.28(-0.61%) |
Jun 03, 2022 | 46.19 | 46.37 | 46.19 | 46.34 | 3,792 | -0.29(-0.63%) |
Jun 02, 2022 | 46.16 | 46.73 | 46.16 | 46.63 | 2,447 | +0.78(+1.69%) |