Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 49.37 | 49.67 | 48.60 | 49.24 | 1,247,748 | +0.57(+1.17%) |
May 05, 2023 | 48.76 | 49.05 | 47.14 | 48.67 | 2,860,848 | +3.39(+7.49%) |
May 04, 2023 | 46.44 | 46.53 | 45.16 | 45.28 | 3,492,044 | -1.33(-2.84%) |
May 03, 2023 | 46.87 | 47.65 | 46.59 | 46.61 | 1,326,265 | -0.23(-0.50%) |
May 02, 2023 | 46.53 | 46.96 | 45.81 | 46.84 | 1,001,678 | -0.10(-0.21%) |
May 01, 2023 | 47.16 | 47.83 | 46.80 | 46.94 | 718,247 | -0.09(-0.19%) |
Apr 28, 2023 | 46.74 | 47.35 | 46.42 | 47.03 | 876,233 | +0.29(+0.62%) |
Apr 27, 2023 | 46.92 | 47.27 | 46.03 | 46.74 | 891,341 | -0.07(-0.15%) |
Apr 26, 2023 | 46.91 | 47.95 | 46.68 | 46.81 | 872,081 | -0.08(-0.17%) |
Apr 25, 2023 | 47.69 | 47.76 | 46.87 | 46.90 | 1,052,575 | -1.05(-2.18%) |
Apr 24, 2023 | 47.49 | 48.00 | 47.25 | 47.94 | 567,570 | +0.55(+1.16%) |
Apr 21, 2023 | 47.46 | 47.60 | 46.87 | 47.39 | 732,996 | -0.42(-0.89%) |
Apr 20, 2023 | 47.21 | 48.07 | 46.97 | 47.81 | 1,372,406 | -0.60(-1.25%) |
Apr 19, 2023 | 48.28 | 48.77 | 47.84 | 48.42 | 1,684,430 | -0.96(-1.95%) |
Apr 18, 2023 | 49.44 | 50.33 | 48.84 | 49.38 | 1,173,351 | +0.32(+0.66%) |
Apr 17, 2023 | 48.86 | 49.11 | 48.31 | 49.06 | 924,098 | +0.05(+0.11%) |
Apr 14, 2023 | 48.75 | 49.55 | 48.55 | 49.01 | 906,326 | +0.16(+0.33%) |
Apr 13, 2023 | 48.74 | 49.05 | 48.26 | 48.84 | 1,033,667 | +0.44(+0.91%) |
Apr 12, 2023 | 49.05 | 49.13 | 48.12 | 48.40 | 857,977 | +0.13(+0.26%) |
Apr 11, 2023 | 47.94 | 48.68 | 47.91 | 48.27 | 1,247,661 | +0.73(+1.54%) |
Apr 10, 2023 | 45.97 | 47.57 | 45.94 | 47.54 | 1,152,950 | +1.42(+3.09%) |
Apr 06, 2023 | 46.20 | 46.77 | 45.42 | 46.12 | 1,935,211 | -0.08(-0.18%) |
Apr 05, 2023 | 46.87 | 46.87 | 45.80 | 46.20 | 1,010,374 | -0.95(-2.01%) |
Apr 04, 2023 | 48.28 | 48.36 | 47.00 | 47.15 | 689,497 | -1.10(-2.28%) |
Apr 03, 2023 | 48.18 | 48.55 | 47.84 | 48.25 | 807,131 | -0.05(-0.11%) |
Mar 31, 2023 | 47.21 | 48.36 | 47.18 | 48.30 | 742,927 | +1.40(+2.98%) |
Mar 30, 2023 | 47.26 | 47.35 | 46.75 | 46.90 | 811,481 | +0.39(+0.83%) |
Mar 29, 2023 | 46.49 | 46.80 | 46.12 | 46.52 | 690,565 | +0.59(+1.28%) |
Mar 28, 2023 | 45.77 | 46.22 | 45.52 | 45.93 | 1,204,577 | +0.23(+0.51%) |
Mar 27, 2023 | 45.97 | 46.08 | 45.30 | 45.70 | 1,179,229 | +0.45(+1.00%) |
Mar 24, 2023 | 45.44 | 45.44 | 44.60 | 45.25 | 1,154,426 | -0.78(-1.70%) |
Mar 23, 2023 | 46.22 | 47.04 | 45.52 | 46.03 | 748,919 | +0.34(+0.75%) |
Mar 22, 2023 | 46.52 | 46.87 | 45.69 | 45.69 | 864,906 | -0.72(-1.55%) |
Mar 21, 2023 | 46.40 | 46.75 | 46.24 | 46.41 | 692,133 | +0.99(+2.18%) |
Mar 20, 2023 | 45.52 | 45.73 | 44.98 | 45.42 | 1,130,127 | +0.17(+0.38%) |
Mar 17, 2023 | 45.98 | 46.12 | 44.72 | 45.25 | 1,283,370 | -1.17(-2.53%) |
Mar 16, 2023 | 45.16 | 46.48 | 44.85 | 46.42 | 1,196,921 | +0.74(+1.62%) |
Mar 15, 2023 | 45.76 | 45.79 | 44.83 | 45.68 | 1,456,762 | -1.63(-3.45%) |
Mar 14, 2023 | 47.76 | 47.77 | 46.67 | 47.31 | 1,174,893 | +0.74(+1.59%) |
Mar 13, 2023 | 46.47 | 46.88 | 45.90 | 46.57 | 1,757,501 | -0.78(-1.64%) |
Mar 10, 2023 | 48.74 | 48.86 | 47.28 | 47.35 | 1,792,254 | -1.45(-2.97%) |
Mar 09, 2023 | 49.91 | 50.27 | 48.74 | 48.80 | 826,743 | -1.24(-2.49%) |
Mar 08, 2023 | 49.84 | 50.34 | 49.62 | 50.04 | 793,349 | +0.09(+0.18%) |
Mar 07, 2023 | 50.72 | 50.92 | 49.89 | 49.95 | 1,207,817 | -0.93(-1.83%) |
Mar 06, 2023 | 51.72 | 51.97 | 50.83 | 50.88 | 1,065,109 | -0.60(-1.16%) |
Mar 03, 2023 | 51.17 | 51.63 | 50.81 | 51.48 | 729,847 | +0.78(+1.53%) |
Mar 02, 2023 | 50.05 | 50.76 | 49.65 | 50.70 | 710,676 | +0.10(+0.20%) |
Mar 01, 2023 | 50.27 | 51.21 | 50.27 | 50.60 | 1,158,085 | +0.35(+0.70%) |
Feb 28, 2023 | 49.83 | 50.35 | 49.54 | 50.25 | 1,252,550 | +0.36(+0.72%) |
Feb 27, 2023 | 49.01 | 50.16 | 49.01 | 49.89 | 1,235,117 | +1.38(+2.84%) |
Feb 24, 2023 | 48.45 | 48.91 | 48.06 | 48.51 | 1,432,666 | -0.84(-1.70%) |
Feb 23, 2023 | 50.26 | 50.26 | 48.74 | 49.35 | 946,386 | +0.01(+0.01%) |
Feb 22, 2023 | 49.16 | 49.76 | 48.48 | 49.34 | 4,167,051 | +0.36(+0.74%) |
Feb 21, 2023 | 49.46 | 50.07 | 48.62 | 48.98 | 1,376,504 | -1.06(-2.12%) |
Feb 17, 2023 | 49.58 | 50.21 | 49.43 | 50.04 | 1,263,166 | +0.15(+0.30%) |
Feb 16, 2023 | 49.27 | 50.64 | 49.21 | 49.89 | 1,456,986 | -0.15(-0.30%) |
Feb 15, 2023 | 48.84 | 50.55 | 48.83 | 50.04 | 1,582,190 | +0.65(+1.32%) |
Feb 14, 2023 | 49.28 | 50.06 | 48.77 | 49.39 | 1,551,787 | -0.05(-0.11%) |
Feb 13, 2023 | 47.57 | 49.92 | 47.37 | 49.44 | 3,500,543 | +1.57(+3.29%) |
Feb 10, 2023 | 51.75 | 52.16 | 47.61 | 47.87 | 7,090,909 | -9.24(-16.18%) |
Feb 09, 2023 | 58.09 | 58.88 | 57.04 | 57.10 | 1,193,540 | -0.30(-0.52%) |
Feb 08, 2023 | 57.39 | 58.24 | 57.15 | 57.40 | 1,070,251 | -0.46(-0.79%) |
Feb 07, 2023 | 57.14 | 58.12 | 56.82 | 57.86 | 1,504,004 | +0.34(+0.60%) |
Feb 06, 2023 | 58.39 | 58.51 | 57.17 | 57.52 | 1,499,908 | -1.55(-2.62%) |
Feb 03, 2023 | 58.37 | 59.70 | 58.12 | 59.07 | 1,293,899 | -0.50(-0.83%) |
Feb 02, 2023 | 59.77 | 60.93 | 59.15 | 59.56 | 1,391,659 | -0.27(-0.46%) |
Feb 01, 2023 | 57.78 | 60.08 | 57.42 | 59.84 | 1,510,395 | +2.42(+4.22%) |
Jan 31, 2023 | 56.80 | 57.55 | 56.34 | 57.41 | 934,613 | +1.33(+2.36%) |
Jan 30, 2023 | 55.51 | 56.86 | 55.34 | 56.09 | 1,471,935 | -0.40(-0.70%) |
Jan 27, 2023 | 55.36 | 56.82 | 55.26 | 56.49 | 1,283,994 | +1.63(+2.97%) |
Jan 26, 2023 | 54.82 | 55.01 | 53.99 | 54.86 | 981,094 | +0.80(+1.49%) |
Jan 25, 2023 | 52.29 | 54.16 | 51.91 | 54.05 | 1,634,986 | +0.35(+0.66%) |
Jan 24, 2023 | 55.67 | 55.67 | 52.30 | 53.70 | 3,907,640 | -4.17(-7.21%) |
Jan 23, 2023 | 57.00 | 57.92 | 56.65 | 57.87 | 570,344 | +1.40(+2.47%) |
Jan 20, 2023 | 56.16 | 56.92 | 55.79 | 56.48 | 699,238 | +0.67(+1.20%) |
Jan 19, 2023 | 56.14 | 56.23 | 55.16 | 55.80 | 639,253 | -0.65(-1.16%) |
Jan 18, 2023 | 58.15 | 58.34 | 56.41 | 56.46 | 912,963 | -1.14(-1.98%) |
Jan 17, 2023 | 56.42 | 57.68 | 56.41 | 57.60 | 1,174,819 | +0.95(+1.69%) |
Jan 13, 2023 | 55.72 | 56.88 | 55.59 | 56.64 | 790,725 | +0.07(+0.12%) |
Jan 12, 2023 | 55.44 | 56.84 | 55.35 | 56.57 | 1,454,704 | +1.49(+2.71%) |
Jan 11, 2023 | 54.41 | 55.21 | 54.32 | 55.08 | 806,483 | +1.07(+1.98%) |
Jan 10, 2023 | 53.89 | 54.05 | 53.44 | 54.01 | 789,248 | +0.33(+0.61%) |
Jan 09, 2023 | 54.26 | 54.35 | 53.05 | 53.68 | 1,377,277 | -0.78(-1.43%) |
Jan 06, 2023 | 52.95 | 54.81 | 52.88 | 54.46 | 1,326,396 | +1.70(+3.22%) |
Jan 05, 2023 | 52.02 | 52.89 | 51.48 | 52.76 | 1,645,951 | +0.19(+0.37%) |
Jan 04, 2023 | 51.78 | 52.59 | 51.22 | 52.57 | 985,902 | +1.72(+3.37%) |
Jan 03, 2023 | 50.41 | 51.10 | 50.21 | 50.85 | 1,204,779 | +1.18(+2.39%) |
Dec 30, 2022 | 50.00 | 50.46 | 49.51 | 49.67 | 702,574 | -0.97(-1.92%) |
Dec 29, 2022 | 49.39 | 50.66 | 49.27 | 50.64 | 726,897 | +1.97(+4.05%) |
Dec 28, 2022 | 49.62 | 49.85 | 48.67 | 48.67 | 946,447 | -0.89(-1.80%) |
Dec 27, 2022 | 48.65 | 49.65 | 48.58 | 49.56 | 844,270 | +0.54(+1.10%) |
Dec 23, 2022 | 48.70 | 49.34 | 48.55 | 49.02 | 1,082,593 | +0.35(+0.73%) |
Dec 22, 2022 | 49.31 | 49.34 | 47.62 | 48.67 | 1,608,948 | -1.33(-2.65%) |
Dec 21, 2022 | 49.57 | 50.13 | 49.32 | 50.00 | 1,397,441 | +0.48(+0.96%) |
Dec 20, 2022 | 50.36 | 50.36 | 49.16 | 49.52 | 1,869,591 | -0.94(-1.86%) |
Dec 19, 2022 | 50.76 | 50.99 | 50.08 | 50.46 | 1,984,232 | -0.04(-0.07%) |
Dec 16, 2022 | 51.00 | 51.78 | 50.38 | 50.49 | 1,115,795 | -0.87(-1.69%) |
Dec 15, 2022 | 52.09 | 52.22 | 50.82 | 51.36 | 1,447,518 | -1.44(-2.73%) |
Dec 14, 2022 | 52.07 | 53.51 | 52.02 | 52.80 | 2,042,918 | -0.13(-0.25%) |
Dec 13, 2022 | 54.62 | 54.73 | 52.49 | 52.93 | 1,287,229 | +0.13(+0.25%) |
Dec 12, 2022 | 51.16 | 52.93 | 51.01 | 52.80 | 1,071,738 | +1.31(+2.54%) |
Dec 09, 2022 | 51.40 | 51.96 | 51.24 | 51.49 | 863,285 | -0.21(-0.41%) |
Dec 08, 2022 | 51.37 | 51.76 | 51.03 | 51.70 | 1,149,036 | +0.39(+0.76%) |
Dec 07, 2022 | 51.64 | 51.95 | 51.17 | 51.31 | 1,348,334 | -0.62(-1.19%) |
Dec 06, 2022 | 52.53 | 53.05 | 51.28 | 51.93 | 1,473,299 | -0.45(-0.86%) |
Dec 05, 2022 | 53.59 | 53.82 | 52.17 | 52.38 | 1,176,861 | -1.81(-3.34%) |
Dec 02, 2022 | 53.48 | 54.53 | 53.29 | 54.20 | 965,472 | -0.27(-0.49%) |
Dec 01, 2022 | 54.76 | 55.47 | 54.27 | 54.46 | 1,180,712 | +0.01(+0.02%) |
Nov 30, 2022 | 53.72 | 54.48 | 53.07 | 54.45 | 976,756 | +1.18(+2.21%) |
Nov 29, 2022 | 52.96 | 53.72 | 52.89 | 53.28 | 809,339 | +0.43(+0.82%) |
Nov 28, 2022 | 53.82 | 54.05 | 52.66 | 52.84 | 996,354 | -1.65(-3.03%) |
Nov 25, 2022 | 54.18 | 54.50 | 53.76 | 54.50 | 320,357 | +0.10(+0.18%) |
Nov 23, 2022 | 54.03 | 54.65 | 53.91 | 54.40 | 991,069 | -0.28(-0.52%) |
Nov 22, 2022 | 54.50 | 54.73 | 54.06 | 54.68 | 627,342 | +0.49(+0.90%) |
Nov 21, 2022 | 54.22 | 54.43 | 53.88 | 54.20 | 748,377 | -0.62(-1.13%) |
Nov 18, 2022 | 55.10 | 55.56 | 54.40 | 54.81 | 820,600 | +0.32(+0.58%) |
Nov 17, 2022 | 53.53 | 54.53 | 53.42 | 54.50 | 3,736,671 | +0.56(+1.04%) |
Nov 16, 2022 | 54.55 | 54.68 | 53.81 | 53.94 | 3,772,504 | -1.18(-2.14%) |
Nov 15, 2022 | 54.61 | 55.89 | 54.32 | 55.12 | 1,399,460 | +1.34(+2.49%) |
Nov 14, 2022 | 53.99 | 55.38 | 53.21 | 53.78 | 1,409,339 | -0.75(-1.37%) |
Nov 11, 2022 | 51.82 | 54.77 | 51.38 | 54.53 | 1,683,988 | +3.17(+6.18%) |
Nov 10, 2022 | 50.40 | 51.63 | 50.31 | 51.36 | 1,210,165 | +3.24(+6.74%) |
Nov 09, 2022 | 48.30 | 49.19 | 47.97 | 48.11 | 875,893 | -0.56(-1.16%) |
Nov 08, 2022 | 49.01 | 49.51 | 48.30 | 48.68 | 1,329,737 | -0.48(-0.97%) |
Nov 07, 2022 | 49.80 | 49.80 | 48.12 | 49.16 | 1,346,668 | -0.06(-0.12%) |
Nov 04, 2022 | 48.97 | 49.90 | 48.17 | 49.22 | 1,995,680 | +1.23(+2.55%) |
Nov 03, 2022 | 46.25 | 48.55 | 46.25 | 47.99 | 1,377,953 | +0.78(+1.66%) |
Nov 02, 2022 | 48.50 | 49.05 | 47.17 | 47.21 | 1,132,116 | -1.33(-2.74%) |
Nov 01, 2022 | 49.52 | 49.90 | 48.51 | 48.54 | 1,348,507 | +0.10(+0.22%) |
Oct 31, 2022 | 48.40 | 48.95 | 48.09 | 48.44 | 1,391,819 | -0.36(-0.73%) |
Oct 28, 2022 | 47.01 | 48.90 | 46.98 | 48.79 | 1,184,637 | +1.19(+2.50%) |
Oct 27, 2022 | 47.72 | 48.46 | 47.34 | 47.60 | 942,053 | +0.15(+0.31%) |
Oct 26, 2022 | 46.62 | 48.27 | 46.40 | 47.45 | 1,092,040 | +0.61(+1.30%) |
Oct 25, 2022 | 45.73 | 47.04 | 45.53 | 46.84 | 1,545,413 | +1.21(+2.65%) |
Oct 24, 2022 | 45.12 | 45.67 | 44.64 | 45.64 | 1,128,819 | +0.71(+1.59%) |
Oct 21, 2022 | 43.64 | 45.04 | 43.58 | 44.92 | 983,797 | +1.26(+2.89%) |
Oct 20, 2022 | 44.27 | 45.49 | 43.52 | 43.66 | 1,411,796 | -0.56(-1.28%) |
Oct 19, 2022 | 44.51 | 44.80 | 43.72 | 44.23 | 962,623 | -0.53(-1.18%) |
Oct 18, 2022 | 45.51 | 45.86 | 44.03 | 44.76 | 1,210,812 | +0.53(+1.20%) |
Oct 17, 2022 | 43.85 | 44.43 | 43.66 | 44.23 | 1,485,416 | +1.76(+4.13%) |
Oct 14, 2022 | 42.89 | 43.33 | 42.00 | 42.47 | 999,757 | +0.00(+0.00%) |
Oct 13, 2022 | 39.98 | 42.64 | 39.61 | 42.47 | 1,154,673 | +1.36(+3.32%) |
Oct 12, 2022 | 40.89 | 41.50 | 40.52 | 41.11 | 1,025,884 | +0.10(+0.23%) |
Oct 11, 2022 | 41.08 | 42.13 | 40.62 | 41.01 | 993,145 | -0.30(-0.72%) |
Oct 10, 2022 | 41.80 | 42.06 | 40.95 | 41.31 | 874,389 | -0.75(-1.78%) |
Oct 07, 2022 | 43.62 | 43.68 | 41.69 | 42.06 | 1,609,390 | -2.13(-4.82%) |
Oct 06, 2022 | 43.75 | 44.35 | 43.44 | 44.19 | 1,130,266 | -0.02(-0.04%) |
Oct 05, 2022 | 43.85 | 44.39 | 43.20 | 44.20 | 1,013,360 | -0.73(-1.62%) |
Oct 04, 2022 | 44.12 | 45.12 | 44.06 | 44.93 | 1,630,410 | +2.02(+4.70%) |
Oct 03, 2022 | 42.18 | 43.39 | 41.71 | 42.92 | 1,869,459 | +1.70(+4.13%) |
Sep 30, 2022 | 42.12 | 42.59 | 41.15 | 41.21 | 1,295,526 | -0.93(-2.21%) |
Sep 29, 2022 | 42.98 | 43.15 | 40.88 | 42.14 | 1,683,605 | -1.89(-4.30%) |
Sep 28, 2022 | 43.57 | 44.35 | 43.20 | 44.04 | 1,314,737 | +0.55(+1.26%) |
Sep 27, 2022 | 45.19 | 45.19 | 43.03 | 43.49 | 1,274,616 | -0.80(-1.81%) |
Sep 26, 2022 | 43.06 | 44.61 | 43.06 | 44.29 | 1,438,420 | +0.74(+1.70%) |
Sep 23, 2022 | 44.86 | 44.94 | 43.01 | 43.55 | 1,892,304 | -2.01(-4.41%) |
Sep 22, 2022 | 46.45 | 46.61 | 45.38 | 45.56 | 923,218 | -0.65(-1.41%) |
Sep 21, 2022 | 47.14 | 47.59 | 46.21 | 46.21 | 1,000,936 | -0.97(-2.06%) |
Sep 20, 2022 | 48.19 | 48.19 | 47.04 | 47.18 | 995,032 | -1.72(-3.52%) |
Sep 19, 2022 | 47.18 | 48.96 | 47.02 | 48.90 | 887,101 | +1.22(+2.55%) |
Sep 16, 2022 | 47.43 | 48.47 | 47.24 | 47.69 | 1,069,112 | -0.57(-1.19%) |
Sep 15, 2022 | 48.83 | 50.55 | 48.19 | 48.26 | 1,147,081 | -0.83(-1.70%) |
Sep 14, 2022 | 49.54 | 49.78 | 48.45 | 49.10 | 844,503 | -0.47(-0.95%) |
Sep 13, 2022 | 50.37 | 50.78 | 49.23 | 49.57 | 1,529,482 | -2.43(-4.68%) |
Sep 12, 2022 | 51.04 | 52.62 | 51.04 | 52.00 | 1,078,817 | +1.60(+3.17%) |
Sep 09, 2022 | 49.53 | 50.42 | 49.26 | 50.40 | 784,372 | +1.49(+3.06%) |
Sep 08, 2022 | 48.24 | 48.92 | 47.64 | 48.90 | 1,009,407 | -0.10(-0.20%) |
Sep 07, 2022 | 47.36 | 49.04 | 47.04 | 49.00 | 942,030 | +1.46(+3.07%) |
Sep 06, 2022 | 49.04 | 49.61 | 47.24 | 47.54 | 1,825,250 | -1.49(-3.05%) |
Sep 02, 2022 | 50.65 | 50.67 | 48.84 | 49.04 | 1,164,923 | -0.50(-1.00%) |
Sep 01, 2022 | 49.56 | 49.67 | 48.39 | 49.53 | 999,684 | -0.64(-1.28%) |
Aug 31, 2022 | 50.90 | 51.16 | 50.14 | 50.17 | 605,903 | -0.79(-1.55%) |
Aug 30, 2022 | 51.77 | 52.45 | 50.64 | 50.96 | 807,725 | -0.36(-0.69%) |
Aug 29, 2022 | 50.97 | 51.94 | 50.68 | 51.32 | 760,408 | +0.06(+0.12%) |
Aug 26, 2022 | 53.04 | 53.37 | 51.21 | 51.26 | 1,110,233 | -1.81(-3.41%) |
Aug 25, 2022 | 52.37 | 53.15 | 52.37 | 53.07 | 551,371 | +1.21(+2.33%) |
Aug 24, 2022 | 51.38 | 52.29 | 51.27 | 51.86 | 659,932 | +0.48(+0.93%) |
Aug 23, 2022 | 50.63 | 51.99 | 50.62 | 51.38 | 875,540 | +1.05(+2.09%) |
Aug 22, 2022 | 52.58 | 52.75 | 50.20 | 50.33 | 1,407,123 | -3.69(-6.84%) |
Aug 19, 2022 | 54.05 | 54.33 | 53.75 | 54.02 | 838,605 | -0.82(-1.49%) |
Aug 18, 2022 | 54.41 | 55.15 | 54.17 | 54.84 | 525,583 | +0.42(+0.77%) |
Aug 17, 2022 | 55.20 | 55.37 | 54.25 | 54.42 | 985,169 | -1.84(-3.27%) |
Aug 16, 2022 | 55.74 | 56.61 | 55.43 | 56.27 | 720,732 | +0.24(+0.43%) |
Aug 15, 2022 | 55.95 | 56.32 | 55.74 | 56.02 | 646,363 | -0.73(-1.29%) |
Aug 12, 2022 | 56.46 | 57.00 | 56.00 | 56.75 | 860,749 | +0.53(+0.94%) |
Aug 11, 2022 | 55.96 | 56.74 | 55.90 | 56.22 | 1,059,541 | +1.40(+2.54%) |
Aug 10, 2022 | 54.11 | 55.28 | 53.94 | 54.83 | 3,129,886 | +2.28(+4.35%) |
Aug 09, 2022 | 53.13 | 53.35 | 52.31 | 52.54 | 661,834 | -0.84(-1.57%) |
Aug 08, 2022 | 53.18 | 54.43 | 53.17 | 53.38 | 1,117,894 | +0.99(+1.89%) |
Aug 05, 2022 | 52.34 | 52.81 | 51.82 | 52.39 | 1,473,527 | -0.64(-1.21%) |
Aug 04, 2022 | 55.04 | 55.31 | 52.89 | 53.03 | 1,896,307 | -2.38(-4.29%) |
Aug 03, 2022 | 54.64 | 55.56 | 53.98 | 55.41 | 825,721 | +1.26(+2.32%) |
Aug 02, 2022 | 54.43 | 54.96 | 53.59 | 54.15 | 1,177,237 | -0.78(-1.42%) |
Aug 01, 2022 | 54.69 | 55.55 | 53.92 | 54.93 | 744,628 | +0.32(+0.58%) |
Jul 29, 2022 | 54.49 | 54.85 | 53.00 | 54.61 | 1,461,772 | +0.03(+0.06%) |
Jul 28, 2022 | 53.84 | 54.73 | 52.75 | 54.58 | 1,682,017 | +1.39(+2.62%) |
Jul 27, 2022 | 51.89 | 53.34 | 51.89 | 53.19 | 874,084 | +1.62(+3.13%) |
Jul 26, 2022 | 52.01 | 52.35 | 51.54 | 51.57 | 1,146,079 | -1.16(-2.21%) |
Jul 25, 2022 | 52.74 | 53.01 | 51.88 | 52.73 | 978,224 | +0.52(+1.00%) |
Jul 22, 2022 | 53.01 | 53.31 | 51.90 | 52.21 | 907,369 | -0.62(-1.18%) |
Jul 21, 2022 | 52.03 | 52.85 | 51.65 | 52.83 | 845,970 | +0.58(+1.11%) |
Jul 20, 2022 | 51.47 | 52.54 | 51.31 | 52.25 | 833,275 | +0.45(+0.88%) |
Jul 19, 2022 | 49.53 | 51.96 | 49.53 | 51.80 | 1,410,735 | +3.31(+6.83%) |
Jul 18, 2022 | 49.16 | 49.88 | 48.30 | 48.49 | 801,520 | +0.67(+1.39%) |
Jul 15, 2022 | 47.43 | 48.05 | 46.27 | 47.82 | 967,422 | +1.35(+2.91%) |
Jul 14, 2022 | 46.23 | 46.66 | 45.18 | 46.47 | 1,202,236 | -0.91(-1.91%) |
Jul 13, 2022 | 47.82 | 47.93 | 47.04 | 47.38 | 677,322 | -1.10(-2.28%) |
Jul 12, 2022 | 46.81 | 49.25 | 46.81 | 48.48 | 1,087,510 | +1.76(+3.77%) |
Jul 11, 2022 | 47.71 | 47.86 | 46.57 | 46.72 | 1,509,447 | -1.39(-2.90%) |
Jul 08, 2022 | 48.38 | 48.84 | 47.70 | 48.11 | 669,482 | -0.08(-0.16%) |
Jul 07, 2022 | 46.14 | 48.23 | 46.04 | 48.19 | 1,201,524 | +2.95(+6.52%) |
Jul 06, 2022 | 46.72 | 47.14 | 44.89 | 45.24 | 1,469,678 | -1.66(-3.54%) |
Jul 05, 2022 | 46.01 | 46.92 | 44.87 | 46.90 | 1,664,777 | -0.81(-1.70%) |
Jul 01, 2022 | 46.90 | 48.22 | 46.66 | 47.71 | 665,228 | +0.76(+1.62%) |
Jun 30, 2022 | 47.49 | 47.59 | 45.80 | 46.95 | 1,426,280 | -1.62(-3.33%) |
Jun 29, 2022 | 49.37 | 49.50 | 48.11 | 48.57 | 960,431 | -0.99(-2.00%) |
Jun 28, 2022 | 50.02 | 51.25 | 49.50 | 49.56 | 991,482 | -0.17(-0.34%) |
Jun 27, 2022 | 49.64 | 50.27 | 49.05 | 49.73 | 1,020,929 | +0.24(+0.48%) |
Jun 24, 2022 | 48.58 | 49.49 | 48.22 | 49.49 | 1,877,553 | +1.34(+2.79%) |
Jun 23, 2022 | 48.28 | 48.60 | 47.51 | 48.15 | 1,224,320 | +0.03(+0.05%) |
Jun 22, 2022 | 48.23 | 49.38 | 47.78 | 48.12 | 1,257,844 | -0.64(-1.32%) |
Jun 21, 2022 | 48.95 | 49.23 | 48.27 | 48.76 | 1,452,303 | +1.84(+3.92%) |
Jun 17, 2022 | 46.98 | 47.95 | 46.45 | 46.93 | 1,986,246 | +0.20(+0.42%) |
Jun 16, 2022 | 49.47 | 49.54 | 46.15 | 46.73 | 1,641,612 | -4.24(-8.32%) |
Jun 15, 2022 | 49.63 | 51.42 | 49.29 | 50.97 | 1,646,247 | +2.03(+4.14%) |
Jun 14, 2022 | 49.65 | 50.30 | 48.83 | 48.94 | 1,525,080 | -0.39(-0.80%) |
Jun 13, 2022 | 50.64 | 51.18 | 49.30 | 49.34 | 1,878,646 | -3.11(-5.94%) |
Jun 10, 2022 | 53.68 | 54.78 | 52.43 | 52.45 | 1,248,238 | -2.75(-4.99%) |
Jun 09, 2022 | 56.42 | 56.78 | 55.19 | 55.20 | 934,705 | -1.70(-2.99%) |
Jun 08, 2022 | 56.72 | 57.56 | 56.43 | 56.91 | 1,059,740 | +0.15(+0.26%) |
Jun 07, 2022 | 56.58 | 56.81 | 55.83 | 56.76 | 887,049 | -0.37(-0.64%) |
Jun 06, 2022 | 55.85 | 57.38 | 55.66 | 57.13 | 2,036,063 | +2.44(+4.46%) |
Jun 03, 2022 | 55.76 | 55.81 | 54.55 | 54.69 | 1,018,928 | -1.97(-3.47%) |
Jun 02, 2022 | 55.57 | 57.01 | 55.40 | 56.66 | 1,158,369 | +1.62(+2.95%) |