Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 48.73 | 48.73 | 47.97 | 48.68 | 24,978 | -0.19(-0.39%) |
May 30, 2023 | 48.87 | 49.06 | 48.44 | 48.87 | 17,979 | +0.24(+0.49%) |
May 26, 2023 | 47.97 | 48.73 | 47.97 | 48.63 | 29,398 | +0.90(+1.89%) |
May 25, 2023 | 48.02 | 48.06 | 47.59 | 47.73 | 8,618 | -0.24(-0.49%) |
May 24, 2023 | 48.21 | 48.21 | 47.69 | 47.97 | 15,272 | -0.62(-1.27%) |
May 23, 2023 | 49.30 | 49.30 | 48.49 | 48.59 | 14,048 | -0.66(-1.35%) |
May 22, 2023 | 48.87 | 49.58 | 48.78 | 49.25 | 17,327 | +0.38(+0.78%) |
May 19, 2023 | 48.97 | 49.11 | 48.74 | 48.87 | 12,399 | +0.38(+0.78%) |
May 18, 2023 | 48.54 | 48.54 | 48.16 | 48.49 | 13,202 | -0.24(-0.49%) |
May 17, 2023 | 47.88 | 48.73 | 47.85 | 48.73 | 96,566 | +0.71(+1.48%) |
May 16, 2023 | 48.44 | 48.63 | 47.97 | 48.02 | 22,337 | -0.90(-1.84%) |
May 15, 2023 | 48.54 | 48.92 | 48.47 | 48.92 | 25,031 | +0.71(+1.48%) |
May 12, 2023 | 48.59 | 48.68 | 47.97 | 48.21 | 54,178 | -0.33(-0.68%) |
May 11, 2023 | 48.16 | 48.54 | 48.02 | 48.54 | 21,371 | +0.09(+0.20%) |
May 10, 2023 | 48.59 | 48.59 | 48.02 | 48.44 | 11,725 | +0.38(+0.79%) |
May 09, 2023 | 48.02 | 48.25 | 47.96 | 48.06 | 15,910 | -0.71(-1.46%) |
May 08, 2023 | 48.78 | 48.92 | 48.59 | 48.78 | 14,351 | +0.09(+0.19%) |
May 05, 2023 | 48.06 | 48.87 | 48.02 | 48.68 | 20,490 | +1.23(+2.60%) |
May 04, 2023 | 48.06 | 48.06 | 47.41 | 47.45 | 24,313 | -1.04(-2.15%) |
May 03, 2023 | 48.30 | 48.92 | 48.21 | 48.49 | 19,087 | +0.28(+0.59%) |
May 02, 2023 | 49.06 | 49.06 | 47.97 | 48.21 | 38,741 | -1.23(-2.50%) |
May 01, 2023 | 49.73 | 49.82 | 49.39 | 49.44 | 17,743 | -0.19(-0.38%) |
Apr 28, 2023 | 48.78 | 49.73 | 48.78 | 49.63 | 16,691 | +0.66(+1.36%) |
Apr 27, 2023 | 48.21 | 48.97 | 48.16 | 48.97 | 19,104 | +0.90(+1.88%) |
Apr 26, 2023 | 48.30 | 48.59 | 47.83 | 48.06 | 21,011 | +0.00(+0.00%) |
Apr 25, 2023 | 49.01 | 49.01 | 48.02 | 48.06 | 35,305 | -1.14(-2.31%) |
Apr 24, 2023 | 48.97 | 49.30 | 48.87 | 49.20 | 16,539 | +0.24(+0.48%) |
Apr 21, 2023 | 48.87 | 49.01 | 48.59 | 48.97 | 15,341 | +0.00(+0.00%) |
Apr 20, 2023 | 48.82 | 49.22 | 48.78 | 48.97 | 11,197 | -0.24(-0.48%) |
Apr 19, 2023 | 48.78 | 49.27 | 48.59 | 49.20 | 7,994 | +0.14(+0.29%) |
Apr 18, 2023 | 48.97 | 49.25 | 48.79 | 49.06 | 25,057 | +0.52(+1.08%) |
Apr 17, 2023 | 48.49 | 48.82 | 48.30 | 48.54 | 35,670 | -0.52(-1.06%) |
Apr 14, 2023 | 49.16 | 49.48 | 48.68 | 49.06 | 28,753 | +0.05(+0.10%) |
Apr 13, 2023 | 48.63 | 49.11 | 48.59 | 49.01 | 46,911 | +0.66(+1.37%) |
Apr 12, 2023 | 48.73 | 48.87 | 48.30 | 48.35 | 21,002 | +0.14(+0.30%) |
Apr 11, 2023 | 47.88 | 48.35 | 47.88 | 48.21 | 21,810 | +0.43(+0.89%) |
Apr 10, 2023 | 47.12 | 47.78 | 47.12 | 47.78 | 20,248 | +0.19(+0.40%) |
Apr 06, 2023 | 47.07 | 47.59 | 47.02 | 47.59 | 19,794 | +0.50(+1.06%) |
Apr 05, 2023 | 47.26 | 47.40 | 46.83 | 47.09 | 96,287 | -0.59(-1.24%) |
Apr 04, 2023 | 48.35 | 48.35 | 47.54 | 47.69 | 59,864 | -0.47(-0.99%) |
Apr 03, 2023 | 48.16 | 48.58 | 47.75 | 48.16 | 12,193 | +0.19(+0.40%) |
Mar 31, 2023 | 47.83 | 48.21 | 47.73 | 47.97 | 18,843 | +0.43(+0.90%) |
Mar 30, 2023 | 47.54 | 47.73 | 47.21 | 47.54 | 31,267 | +0.47(+1.01%) |
Mar 29, 2023 | 46.69 | 47.16 | 46.50 | 47.07 | 33,747 | +0.90(+1.95%) |
Mar 28, 2023 | 46.31 | 46.36 | 45.95 | 46.17 | 21,134 | -0.43(-0.92%) |
Mar 27, 2023 | 46.59 | 46.69 | 46.37 | 46.59 | 14,663 | +0.52(+1.13%) |
Mar 24, 2023 | 45.93 | 46.20 | 45.45 | 46.07 | 40,077 | -0.33(-0.72%) |
Mar 23, 2023 | 46.78 | 47.35 | 46.12 | 46.40 | 17,097 | -0.05(-0.10%) |
Mar 22, 2023 | 47.07 | 47.54 | 46.38 | 46.45 | 23,226 | -0.71(-1.51%) |
Mar 21, 2023 | 46.45 | 47.21 | 46.45 | 47.16 | 32,949 | +1.66(+3.65%) |
Mar 20, 2023 | 45.22 | 45.67 | 45.18 | 45.50 | 12,459 | +0.57(+1.27%) |
Mar 17, 2023 | 45.46 | 45.46 | 44.46 | 44.93 | 141,278 | -1.19(-2.57%) |
Mar 16, 2023 | 45.03 | 46.21 | 44.84 | 46.12 | 998,062 | +0.62(+1.36%) |
Mar 15, 2023 | 45.08 | 45.74 | 44.93 | 45.50 | 52,209 | -1.42(-3.03%) |
Mar 14, 2023 | 47.12 | 47.31 | 46.55 | 46.93 | 25,308 | +0.95(+2.06%) |
Mar 13, 2023 | 45.60 | 46.45 | 45.08 | 45.98 | 76,294 | -0.57(-1.22%) |
Mar 10, 2023 | 48.73 | 48.73 | 46.40 | 46.55 | 43,625 | -2.42(-4.94%) |
Mar 09, 2023 | 50.25 | 50.30 | 48.78 | 48.97 | 40,811 | -1.61(-3.19%) |
Mar 08, 2023 | 50.11 | 50.58 | 49.97 | 50.58 | 19,135 | +0.62(+1.23%) |
Mar 07, 2023 | 50.96 | 51.20 | 49.80 | 49.96 | 25,529 | -1.23(-2.41%) |
Mar 06, 2023 | 51.15 | 51.43 | 51.03 | 51.20 | 6,328 | +0.05(+0.09%) |
Mar 03, 2023 | 50.58 | 51.20 | 50.48 | 51.15 | 25,605 | +0.85(+1.70%) |
Mar 02, 2023 | 50.01 | 50.48 | 49.92 | 50.30 | 15,451 | -0.14(-0.28%) |
Mar 01, 2023 | 50.72 | 50.75 | 50.25 | 50.44 | 30,336 | +0.00(+0.00%) |
Feb 28, 2023 | 50.20 | 50.77 | 50.15 | 50.44 | 273,832 | -0.05(-0.09%) |
Feb 27, 2023 | 50.15 | 50.58 | 50.11 | 50.48 | 72,881 | +0.95(+1.92%) |
Feb 24, 2023 | 49.63 | 49.73 | 49.30 | 49.54 | 9,097 | -1.00(-1.97%) |
Feb 23, 2023 | 50.48 | 50.69 | 49.87 | 50.53 | 11,125 | +0.52(+1.04%) |
Feb 22, 2023 | 50.15 | 50.30 | 49.68 | 50.01 | 7,808 | +0.00(+0.00%) |
Feb 21, 2023 | 50.72 | 50.91 | 49.92 | 50.01 | 29,060 | -1.47(-2.86%) |
Feb 17, 2023 | 51.01 | 51.48 | 50.86 | 51.48 | 12,942 | +0.24(+0.46%) |
Feb 16, 2023 | 51.11 | 51.72 | 51.01 | 51.24 | 25,215 | -0.62(-1.19%) |
Feb 15, 2023 | 51.05 | 51.86 | 51.01 | 51.86 | 17,476 | +0.14(+0.28%) |
Feb 14, 2023 | 51.10 | 51.88 | 50.77 | 51.72 | 28,325 | +0.05(+0.09%) |
Feb 13, 2023 | 50.91 | 51.67 | 50.77 | 51.67 | 42,819 | +0.97(+1.92%) |
Feb 10, 2023 | 50.72 | 50.77 | 50.44 | 50.70 | 8,436 | -0.55(-1.06%) |
Feb 09, 2023 | 52.05 | 52.15 | 50.97 | 51.24 | 13,574 | -0.10(-0.19%) |
Feb 08, 2023 | 51.53 | 51.84 | 51.34 | 51.34 | 19,377 | -0.47(-0.91%) |
Feb 07, 2023 | 51.05 | 51.88 | 50.73 | 51.81 | 23,272 | +0.38(+0.74%) |
Feb 06, 2023 | 51.86 | 51.96 | 51.20 | 51.43 | 53,788 | -1.14(-2.17%) |
Feb 03, 2023 | 52.57 | 53.00 | 52.19 | 52.57 | 50,203 | -0.81(-1.51%) |
Feb 02, 2023 | 52.76 | 53.66 | 52.76 | 53.38 | 22,416 | +1.80(+3.50%) |
Feb 01, 2023 | 51.01 | 52.05 | 50.77 | 51.58 | 26,967 | +0.81(+1.59%) |
Jan 31, 2023 | 50.39 | 50.91 | 50.25 | 50.77 | 21,480 | +0.14(+0.28%) |
Jan 30, 2023 | 51.01 | 51.29 | 50.48 | 50.63 | 30,209 | -1.14(-2.20%) |
Jan 27, 2023 | 51.15 | 51.78 | 51.15 | 51.77 | 8,567 | +0.28(+0.55%) |
Jan 26, 2023 | 50.72 | 51.58 | 50.72 | 51.48 | 21,915 | +1.23(+2.46%) |
Jan 25, 2023 | 49.82 | 50.30 | 49.39 | 50.25 | 12,852 | -0.05(-0.09%) |
Jan 24, 2023 | 50.30 | 50.48 | 50.15 | 50.30 | 24,133 | -0.28(-0.56%) |
Jan 23, 2023 | 49.73 | 50.63 | 49.73 | 50.58 | 91,801 | +0.95(+1.91%) |
Jan 20, 2023 | 48.78 | 49.70 | 48.78 | 49.63 | 13,560 | +0.76(+1.55%) |
Jan 19, 2023 | 49.35 | 49.35 | 48.61 | 48.87 | 24,209 | -1.05(-2.10%) |
Jan 18, 2023 | 50.77 | 51.01 | 49.82 | 49.92 | 33,091 | -0.85(-1.67%) |
Jan 17, 2023 | 50.20 | 50.83 | 50.20 | 50.77 | 327,485 | +0.57(+1.13%) |
Jan 13, 2023 | 49.39 | 50.34 | 49.39 | 50.20 | 343,508 | +0.28(+0.57%) |
Jan 12, 2023 | 49.77 | 49.96 | 49.11 | 49.92 | 97,938 | +0.62(+1.25%) |
Jan 11, 2023 | 48.49 | 49.30 | 48.49 | 49.30 | 24,129 | +1.33(+2.77%) |
Jan 10, 2023 | 47.59 | 48.02 | 47.40 | 47.97 | 125,371 | +0.38(+0.80%) |
Jan 09, 2023 | 47.40 | 48.06 | 47.26 | 47.59 | 1,316,112 | +0.71(+1.52%) |
Jan 06, 2023 | 46.12 | 46.97 | 45.84 | 46.88 | 11,609 | +0.85(+1.86%) |
Jan 05, 2023 | 46.45 | 46.45 | 45.88 | 46.02 | 27,255 | -0.55(-1.17%) |
Jan 04, 2023 | 45.88 | 46.64 | 45.79 | 46.57 | 69,145 | +1.16(+2.56%) |
Jan 03, 2023 | 45.36 | 46.07 | 45.17 | 45.41 | 64,748 | +0.62(+1.38%) |
Dec 30, 2022 | 45.03 | 45.20 | 44.74 | 44.79 | 26,022 | -0.62(-1.36%) |
Dec 29, 2022 | 44.65 | 45.41 | 44.65 | 45.41 | 36,585 | +1.28(+2.90%) |
Dec 28, 2022 | 44.89 | 45.07 | 44.13 | 44.13 | 39,106 | -0.62(-1.38%) |
Dec 27, 2022 | 44.84 | 45.14 | 44.74 | 44.74 | 20,385 | -0.24(-0.53%) |
Dec 23, 2022 | 44.51 | 44.98 | 44.36 | 44.98 | 25,267 | +0.33(+0.74%) |
Dec 22, 2022 | 44.79 | 44.79 | 43.98 | 44.65 | 117,171 | -0.62(-1.36%) |
Dec 21, 2022 | 44.84 | 45.46 | 44.84 | 45.27 | 35,224 | +0.85(+1.92%) |
Dec 20, 2022 | 44.32 | 44.70 | 44.22 | 44.41 | 25,385 | +0.00(+0.00%) |
Dec 19, 2022 | 45.08 | 45.31 | 44.36 | 44.41 | 37,307 | -0.66(-1.47%) |
Dec 16, 2022 | 45.50 | 45.63 | 44.74 | 45.08 | 11,753 | -1.14(-2.46%) |
Dec 15, 2022 | 47.02 | 47.02 | 46.02 | 46.21 | 18,013 | -1.52(-3.18%) |
Dec 14, 2022 | 47.92 | 48.30 | 47.45 | 47.73 | 11,223 | -0.28(-0.59%) |
Dec 13, 2022 | 48.82 | 49.01 | 47.69 | 48.02 | 19,505 | +0.95(+2.02%) |
Dec 12, 2022 | 46.55 | 47.07 | 46.36 | 47.07 | 10,673 | +0.43(+0.92%) |
Dec 09, 2022 | 46.64 | 47.04 | 46.55 | 46.64 | 18,150 | +0.19(+0.41%) |
Dec 08, 2022 | 46.17 | 46.78 | 45.88 | 46.45 | 34,420 | +0.33(+0.72%) |
Dec 07, 2022 | 46.07 | 46.40 | 45.88 | 46.12 | 1,414,698 | +0.09(+0.21%) |
Dec 06, 2022 | 46.93 | 46.93 | 45.98 | 46.02 | 26,155 | -0.85(-1.82%) |
Dec 05, 2022 | 47.69 | 47.88 | 46.74 | 46.88 | 44,451 | -0.90(-1.89%) |
Dec 02, 2022 | 47.64 | 48.16 | 47.45 | 47.78 | 12,675 | -0.71(-1.47%) |
Dec 01, 2022 | 48.30 | 48.57 | 47.83 | 48.49 | 43,292 | +0.66(+1.39%) |
Nov 30, 2022 | 47.16 | 48.11 | 46.50 | 47.83 | 20,684 | +0.81(+1.72%) |
Nov 29, 2022 | 47.12 | 47.34 | 46.83 | 47.02 | 12,924 | +0.14(+0.30%) |
Nov 28, 2022 | 47.64 | 47.83 | 46.88 | 46.88 | 27,005 | -1.52(-3.14%) |
Nov 25, 2022 | 48.16 | 48.44 | 47.83 | 48.40 | 10,292 | +0.38(+0.79%) |
Nov 23, 2022 | 47.31 | 48.04 | 47.31 | 48.02 | 23,502 | +0.57(+1.20%) |
Nov 22, 2022 | 47.21 | 47.45 | 46.93 | 47.45 | 14,117 | +0.33(+0.71%) |
Nov 21, 2022 | 46.97 | 47.49 | 46.97 | 47.12 | 15,667 | -0.19(-0.40%) |
Nov 18, 2022 | 47.83 | 47.83 | 47.26 | 47.31 | 65,974 | +0.09(+0.20%) |
Nov 17, 2022 | 47.16 | 47.39 | 46.88 | 47.21 | 22,423 | -0.57(-1.19%) |
Nov 16, 2022 | 48.06 | 48.16 | 47.59 | 47.78 | 39,174 | -0.95(-1.95%) |
Nov 15, 2022 | 49.77 | 49.77 | 48.30 | 48.73 | 35,561 | -0.09(-0.19%) |
Nov 14, 2022 | 49.96 | 49.96 | 48.59 | 48.82 | 25,623 | -1.61(-3.20%) |
Nov 11, 2022 | 49.25 | 50.67 | 49.02 | 50.44 | 19,934 | +1.76(+3.61%) |
Nov 10, 2022 | 46.83 | 48.68 | 46.83 | 48.68 | 34,111 | +4.08(+9.15%) |
Nov 09, 2022 | 45.08 | 45.31 | 44.55 | 44.60 | 31,327 | -0.62(-1.36%) |
Nov 08, 2022 | 45.22 | 45.83 | 44.77 | 45.22 | 29,743 | +0.05(+0.10%) |
Nov 07, 2022 | 44.51 | 45.22 | 44.51 | 45.17 | 7,862 | +0.90(+2.04%) |
Nov 04, 2022 | 43.70 | 44.32 | 43.37 | 44.27 | 7,506 | +1.71(+4.01%) |
Nov 03, 2022 | 42.56 | 43.04 | 42.32 | 42.56 | 25,558 | -0.85(-1.97%) |
Nov 02, 2022 | 44.03 | 43.41 | 43.41 | 34,648 | -0.71(-1.61%) | |
Nov 01, 2022 | 44.55 | 44.58 | 43.79 | 44.13 | 20,945 | +0.81(+1.86%) |
Oct 31, 2022 | 43.70 | 43.72 | 43.27 | 43.32 | 22,290 | -0.76(-1.72%) |
Oct 28, 2022 | 43.41 | 44.17 | 43.37 | 44.08 | 24,028 | +0.38(+0.87%) |
Oct 27, 2022 | 43.89 | 44.27 | 43.65 | 43.70 | 11,548 | -0.05(-0.11%) |
Oct 26, 2022 | 43.18 | 44.25 | 43.18 | 43.75 | 29,423 | +0.62(+1.43%) |
Oct 25, 2022 | 41.47 | 43.23 | 41.37 | 43.13 | 11,453 | +1.99(+4.84%) |
Oct 24, 2022 | 41.09 | 41.28 | 40.76 | 41.14 | 30,895 | +0.24(+0.58%) |
Oct 21, 2022 | 40.09 | 40.94 | 39.86 | 40.90 | 13,868 | +0.71(+1.77%) |
Oct 20, 2022 | 40.62 | 41.14 | 40.00 | 40.19 | 18,922 | -0.33(-0.82%) |
Oct 19, 2022 | 41.18 | 41.18 | 40.17 | 40.52 | 22,382 | -1.38(-3.28%) |
Oct 18, 2022 | 42.32 | 42.35 | 41.45 | 41.90 | 48,957 | +0.76(+1.85%) |
Oct 17, 2022 | 41.04 | 41.47 | 41.04 | 41.14 | 18,988 | +1.38(+3.46%) |
Oct 14, 2022 | 41.00 | 41.00 | 39.62 | 39.76 | 50,393 | -0.85(-2.10%) |
Oct 13, 2022 | 38.58 | 40.72 | 38.39 | 40.62 | 16,132 | +1.28(+3.26%) |
Oct 12, 2022 | 39.38 | 39.57 | 39.06 | 39.33 | 10,013 | -0.28(-0.72%) |
Oct 11, 2022 | 40.24 | 40.31 | 39.38 | 39.62 | 25,699 | -0.95(-2.34%) |
Oct 10, 2022 | 40.95 | 40.95 | 40.19 | 40.57 | 11,761 | -0.14(-0.35%) |
Oct 07, 2022 | 41.42 | 41.42 | 40.57 | 40.71 | 18,270 | -1.47(-3.49%) |
Oct 06, 2022 | 42.51 | 42.70 | 42.04 | 42.18 | 162,764 | -0.62(-1.44%) |
Oct 05, 2022 | 42.51 | 42.91 | 42.13 | 42.80 | 12,276 | -0.72(-1.66%) |
Oct 04, 2022 | 42.32 | 43.56 | 42.32 | 43.52 | 14,593 | +2.29(+5.55%) |
Oct 03, 2022 | 40.47 | 41.42 | 40.37 | 41.23 | 24,603 | +1.09(+2.72%) |
Sep 30, 2022 | 39.86 | 40.71 | 39.77 | 40.14 | 12,290 | +0.29(+0.72%) |
Sep 29, 2022 | 40.00 | 40.00 | 39.24 | 39.85 | 118,632 | -1.24(-3.01%) |
Sep 28, 2022 | 39.71 | 41.14 | 39.59 | 41.09 | 25,369 | +1.38(+3.46%) |
Sep 27, 2022 | 40.24 | 40.52 | 39.33 | 39.71 | 18,599 | -0.12(-0.30%) |
Sep 26, 2022 | 40.38 | 40.71 | 39.59 | 39.83 | 13,797 | -0.88(-2.16%) |
Sep 23, 2022 | 41.18 | 41.28 | 40.19 | 40.71 | 36,766 | -1.28(-3.05%) |
Sep 22, 2022 | 43.18 | 43.18 | 41.90 | 41.99 | 14,884 | -1.28(-2.96%) |
Sep 21, 2022 | 43.98 | 44.60 | 43.13 | 43.27 | 14,437 | -0.62(-1.41%) |
Sep 20, 2022 | 44.55 | 44.55 | 43.65 | 43.89 | 16,872 | -1.52(-3.34%) |
Sep 19, 2022 | 44.41 | 45.55 | 44.41 | 45.41 | 14,864 | +0.42(+0.92%) |
Sep 16, 2022 | 45.04 | 45.23 | 44.67 | 44.99 | 15,884 | -0.57(-1.24%) |
Sep 15, 2022 | 45.65 | 46.31 | 45.51 | 45.56 | 9,754 | -0.42(-0.92%) |
Sep 14, 2022 | 46.26 | 46.26 | 45.75 | 45.98 | 23,251 | -0.28(-0.61%) |
Sep 13, 2022 | 47.82 | 47.82 | 46.12 | 46.26 | 14,082 | -2.26(-4.66%) |
Sep 12, 2022 | 48.34 | 48.86 | 48.05 | 48.53 | 7,485 | +0.75(+1.58%) |
Sep 09, 2022 | 47.07 | 47.87 | 47.07 | 47.77 | 19,322 | +1.27(+2.74%) |
Sep 08, 2022 | 45.98 | 46.74 | 45.98 | 46.50 | 15,469 | -0.33(-0.70%) |
Sep 07, 2022 | 45.75 | 46.83 | 45.75 | 46.83 | 12,044 | +0.90(+1.95%) |
Sep 06, 2022 | 46.26 | 46.26 | 45.37 | 45.93 | 16,864 | +0.14(+0.31%) |
Sep 02, 2022 | 46.64 | 46.92 | 45.55 | 45.79 | 15,801 | -0.09(-0.21%) |
Sep 01, 2022 | 46.31 | 46.31 | 45.16 | 45.89 | 33,456 | -1.13(-2.40%) |
Aug 31, 2022 | 47.35 | 47.56 | 46.88 | 47.02 | 16,907 | -0.14(-0.30%) |
Aug 30, 2022 | 47.82 | 47.96 | 46.97 | 47.16 | 15,701 | -0.19(-0.40%) |
Aug 29, 2022 | 47.49 | 47.76 | 47.26 | 47.35 | 8,337 | -0.24(-0.50%) |
Aug 26, 2022 | 49.47 | 49.47 | 47.58 | 47.58 | 17,292 | -1.93(-3.90%) |
Aug 25, 2022 | 49.09 | 49.67 | 49.02 | 49.52 | 10,197 | +0.47(+0.96%) |
Aug 24, 2022 | 48.43 | 49.14 | 48.43 | 49.04 | 199,192 | +0.52(+1.07%) |
Aug 23, 2022 | 48.24 | 48.95 | 48.24 | 48.53 | 47,724 | +0.23(+0.48%) |
Aug 22, 2022 | 48.90 | 48.90 | 48.20 | 48.29 | 49,690 | -1.17(-2.37%) |
Aug 19, 2022 | 50.32 | 50.32 | 49.37 | 49.47 | 53,369 | -1.41(-2.78%) |
Aug 18, 2022 | 51.21 | 51.21 | 50.83 | 50.88 | 19,431 | -0.24(-0.46%) |
Aug 17, 2022 | 51.73 | 51.73 | 50.93 | 51.12 | 21,052 | -1.08(-2.08%) |
Aug 16, 2022 | 52.15 | 52.39 | 51.97 | 52.20 | 10,489 | -0.33(-0.63%) |
Aug 15, 2022 | 52.20 | 52.53 | 52.15 | 52.53 | 16,098 | -0.14(-0.27%) |
Aug 12, 2022 | 52.25 | 52.67 | 52.06 | 52.67 | 5,805 | +0.47(+0.90%) |
Aug 11, 2022 | 52.77 | 52.95 | 52.06 | 52.20 | 26,359 | +0.05(+0.09%) |
Aug 10, 2022 | 51.68 | 52.30 | 51.54 | 52.15 | 16,218 | +1.84(+3.65%) |
Aug 09, 2022 | 50.88 | 50.88 | 50.09 | 50.32 | 15,144 | -0.75(-1.48%) |
Aug 08, 2022 | 51.02 | 51.54 | 50.88 | 51.07 | 14,651 | +0.42(+0.84%) |
Aug 05, 2022 | 50.27 | 50.69 | 50.07 | 50.65 | 22,013 | -0.66(-1.29%) |
Aug 04, 2022 | 50.65 | 51.31 | 50.65 | 51.31 | 42,911 | +0.66(+1.30%) |
Aug 03, 2022 | 50.18 | 50.74 | 49.99 | 50.65 | 14,696 | +0.90(+1.80%) |
Aug 02, 2022 | 50.08 | 50.32 | 49.66 | 49.75 | 22,593 | -1.08(-2.13%) |
Aug 01, 2022 | 50.79 | 51.14 | 50.55 | 50.83 | 12,623 | -0.47(-0.92%) |
Jul 29, 2022 | 50.65 | 51.38 | 50.50 | 51.31 | 17,194 | +0.86(+1.71%) |
Jul 28, 2022 | 49.28 | 50.50 | 49.17 | 50.45 | 51,876 | +1.31(+2.66%) |
Jul 27, 2022 | 48.20 | 49.19 | 48.10 | 49.14 | 20,518 | +1.41(+2.96%) |
Jul 26, 2022 | 48.24 | 48.34 | 47.68 | 47.73 | 13,141 | -1.08(-2.22%) |
Jul 25, 2022 | 49.09 | 49.09 | 48.62 | 48.81 | 26,090 | +0.14(+0.29%) |
Jul 22, 2022 | 49.33 | 49.61 | 48.43 | 48.67 | 32,017 | -0.40(-0.82%) |
Jul 21, 2022 | 48.53 | 49.09 | 48.24 | 49.07 | 23,626 | +0.97(+2.01%) |
Jul 20, 2022 | 47.77 | 48.35 | 47.73 | 48.10 | 11,327 | +0.47(+0.99%) |
Jul 19, 2022 | 47.21 | 47.77 | 47.21 | 47.63 | 22,564 | +1.32(+2.85%) |
Jul 18, 2022 | 46.59 | 47.07 | 46.26 | 46.31 | 25,368 | +0.47(+1.03%) |
Jul 15, 2022 | 45.32 | 46.03 | 44.80 | 45.84 | 13,438 | +0.80(+1.78%) |
Jul 14, 2022 | 44.90 | 45.09 | 44.38 | 45.04 | 21,359 | -0.75(-1.65%) |
Jul 13, 2022 | 45.32 | 46.03 | 45.18 | 45.79 | 16,646 | -0.42(-0.92%) |
Jul 12, 2022 | 46.41 | 46.78 | 46.08 | 46.22 | 17,530 | +0.33(+0.72%) |
Jul 11, 2022 | 46.59 | 46.59 | 45.84 | 45.89 | 66,423 | -0.99(-2.11%) |
Jul 08, 2022 | 46.92 | 47.39 | 46.50 | 46.88 | 18,800 | -0.19(-0.40%) |
Jul 07, 2022 | 46.53 | 47.11 | 46.53 | 47.07 | 12,941 | +0.80(+1.73%) |
Jul 06, 2022 | 46.31 | 46.50 | 45.98 | 46.26 | 8,948 | +0.14(+0.31%) |
Jul 05, 2022 | 45.18 | 46.17 | 44.89 | 46.12 | 21,608 | -0.52(-1.11%) |
Jul 01, 2022 | 45.65 | 46.69 | 45.56 | 46.64 | 27,603 | +0.38(+0.81%) |
Jun 30, 2022 | 46.31 | 46.50 | 45.30 | 46.26 | 28,537 | -0.42(-0.91%) |
Jun 29, 2022 | 47.44 | 47.44 | 46.59 | 46.69 | 15,622 | -0.94(-1.98%) |
Jun 28, 2022 | 48.43 | 48.90 | 47.44 | 47.63 | 16,567 | -0.75(-1.56%) |
Jun 27, 2022 | 48.62 | 48.76 | 48.20 | 48.38 | 25,708 | -0.05(-0.10%) |
Jun 24, 2022 | 47.40 | 48.48 | 47.40 | 48.43 | 21,517 | +1.70(+3.63%) |
Jun 23, 2022 | 46.17 | 46.83 | 46.08 | 46.74 | 21,470 | +0.38(+0.81%) |
Jun 22, 2022 | 46.12 | 46.80 | 45.93 | 46.36 | 31,600 | -0.33(-0.71%) |
Jun 21, 2022 | 46.92 | 47.11 | 46.55 | 46.69 | 37,748 | +0.63(+1.37%) |
Jun 17, 2022 | 46.10 | 46.57 | 45.78 | 46.06 | 21,509 | +0.23(+0.51%) |
Jun 16, 2022 | 46.29 | 46.43 | 45.50 | 45.82 | 34,650 | -2.10(-4.38%) |
Jun 15, 2022 | 47.32 | 48.39 | 46.99 | 47.92 | 15,685 | +1.31(+2.80%) |
Jun 14, 2022 | 47.22 | 47.39 | 46.27 | 46.62 | 24,813 | -0.70(-1.48%) |
Jun 13, 2022 | 48.43 | 48.48 | 47.09 | 47.32 | 36,673 | -2.75(-5.49%) |
Jun 10, 2022 | 51.09 | 51.09 | 49.79 | 50.07 | 105,408 | -1.63(-3.16%) |
Jun 09, 2022 | 52.86 | 52.86 | 51.65 | 51.70 | 25,028 | -1.45(-2.72%) |
Jun 08, 2022 | 53.28 | 53.66 | 53.05 | 53.14 | 24,889 | -0.23(-0.44%) |
Jun 07, 2022 | 52.86 | 53.59 | 52.77 | 53.38 | 18,378 | -0.19(-0.35%) |
Jun 06, 2022 | 53.70 | 54.03 | 53.42 | 53.56 | 17,578 | +0.65(+1.23%) |
Jun 03, 2022 | 53.28 | 53.42 | 52.82 | 52.91 | 38,863 | -0.89(-1.65%) |
Jun 02, 2022 | 52.68 | 53.84 | 52.58 | 53.80 | 30,397 | +1.54(+2.94%) |