Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 50.43 | 50.82 | 49.98 | 50.74 | 3,126,051 | +0.50(+1.00%) |
Jul 28, 2023 | 50.09 | 50.27 | 49.75 | 50.24 | 466,179 | +0.21(+0.41%) |
Jul 27, 2023 | 50.82 | 51.05 | 49.78 | 50.04 | 334,066 | -0.69(-1.36%) |
Jul 26, 2023 | 50.95 | 51.67 | 50.29 | 50.72 | 2,465,042 | -0.09(-0.17%) |
Jul 25, 2023 | 50.50 | 50.99 | 50.23 | 50.81 | 796,359 | +0.61(+1.22%) |
Jul 24, 2023 | 50.01 | 50.72 | 49.32 | 50.20 | 656,825 | +0.32(+0.65%) |
Jul 21, 2023 | 49.48 | 50.00 | 48.95 | 49.88 | 544,472 | +0.68(+1.38%) |
Jul 20, 2023 | 49.60 | 49.60 | 48.70 | 49.20 | 931,512 | +0.23(+0.46%) |
Jul 19, 2023 | 47.93 | 49.04 | 47.32 | 48.97 | 642,658 | +1.10(+2.30%) |
Jul 18, 2023 | 46.79 | 48.10 | 46.79 | 47.87 | 361,290 | +0.92(+1.97%) |
Jul 17, 2023 | 46.88 | 47.42 | 46.63 | 46.95 | 357,706 | +0.08(+0.17%) |
Jul 14, 2023 | 47.05 | 47.09 | 46.20 | 46.87 | 370,661 | -0.06(-0.13%) |
Jul 13, 2023 | 46.70 | 47.12 | 46.56 | 46.93 | 479,613 | +0.04(+0.08%) |
Jul 12, 2023 | 47.12 | 47.51 | 46.66 | 46.89 | 393,577 | +0.44(+0.95%) |
Jul 11, 2023 | 46.01 | 46.68 | 46.01 | 46.45 | 963,667 | +0.22(+0.47%) |
Jul 10, 2023 | 46.29 | 46.92 | 46.14 | 46.23 | 469,623 | -0.11(-0.23%) |
Jul 07, 2023 | 46.18 | 46.75 | 46.02 | 46.34 | 886,257 | -0.82(-1.73%) |
Jul 06, 2023 | 46.66 | 47.25 | 46.49 | 47.15 | 415,115 | -0.02(-0.04%) |
Jul 05, 2023 | 46.85 | 47.52 | 46.53 | 47.17 | 579,170 | +0.04(+0.08%) |
Jul 03, 2023 | 46.51 | 47.48 | 46.35 | 47.13 | 220,630 | +0.56(+1.20%) |
Jun 30, 2023 | 46.96 | 47.10 | 46.54 | 46.58 | 569,261 | -0.13(-0.27%) |
Jun 29, 2023 | 46.47 | 47.04 | 46.29 | 46.70 | 410,378 | +0.16(+0.34%) |
Jun 28, 2023 | 46.52 | 46.61 | 45.94 | 46.55 | 505,038 | +0.22(+0.46%) |
Jun 27, 2023 | 46.36 | 46.94 | 46.19 | 46.33 | 668,972 | +0.01(+0.02%) |
Jun 26, 2023 | 47.20 | 47.70 | 46.30 | 46.32 | 1,074,983 | -0.77(-1.64%) |
Jun 23, 2023 | 47.77 | 48.31 | 46.97 | 47.09 | 7,366,210 | -1.10(-2.28%) |
Jun 22, 2023 | 48.10 | 48.39 | 47.57 | 48.19 | 715,995 | +0.22(+0.45%) |
Jun 21, 2023 | 48.31 | 48.48 | 47.88 | 47.98 | 527,438 | -0.33(-0.69%) |
Jun 20, 2023 | 47.81 | 48.82 | 47.67 | 48.31 | 596,591 | +0.46(+0.96%) |
Jun 16, 2023 | 48.47 | 48.47 | 47.54 | 47.85 | 985,633 | -0.10(-0.20%) |
Jun 15, 2023 | 47.46 | 48.10 | 46.72 | 47.95 | 504,517 | -1.41(-2.86%) |
May 08, 2023 | 49.89 | 50.09 | 49.20 | 49.36 | 272,286 | -0.47(-0.94%) |
May 05, 2023 | 49.62 | 50.14 | 49.35 | 49.83 | 143,402 | +0.76(+1.56%) |
May 04, 2023 | 49.71 | 50.19 | 48.86 | 49.06 | 229,733 | -1.06(-2.11%) |
May 03, 2023 | 50.54 | 50.86 | 49.96 | 50.12 | 253,653 | -0.40(-0.79%) |
May 02, 2023 | 50.85 | 50.85 | 49.49 | 50.52 | 168,735 | -0.62(-1.21%) |
May 01, 2023 | 50.00 | 51.39 | 50.00 | 51.14 | 151,485 | +1.17(+2.35%) |
Apr 28, 2023 | 49.43 | 50.07 | 49.43 | 49.96 | 769,841 | +0.33(+0.67%) |
Apr 27, 2023 | 48.86 | 49.90 | 48.86 | 49.63 | 215,424 | +0.94(+1.93%) |
Apr 26, 2023 | 49.69 | 49.79 | 48.55 | 48.69 | 235,931 | -1.44(-2.87%) |
Apr 25, 2023 | 50.67 | 51.42 | 50.03 | 50.13 | 167,544 | -0.94(-1.84%) |
Apr 24, 2023 | 51.43 | 51.71 | 50.94 | 51.07 | 113,375 | -0.28(-0.55%) |
Apr 21, 2023 | 51.36 | 51.61 | 50.94 | 51.35 | 165,804 | +0.29(+0.58%) |
Apr 20, 2023 | 51.17 | 51.27 | 50.69 | 51.06 | 207,044 | -0.22(-0.42%) |
Apr 19, 2023 | 51.44 | 51.48 | 50.94 | 51.28 | 160,146 | -0.09(-0.17%) |
Apr 18, 2023 | 50.95 | 51.37 | 50.51 | 51.36 | 268,658 | +0.54(+1.06%) |
Apr 17, 2023 | 51.34 | 51.39 | 50.38 | 50.83 | 159,592 | -0.36(-0.71%) |
Apr 14, 2023 | 50.62 | 51.93 | 50.62 | 51.19 | 332,697 | -0.28(-0.55%) |
Apr 13, 2023 | 51.43 | 51.51 | 50.92 | 51.47 | 177,926 | +0.28(+0.55%) |
Apr 12, 2023 | 51.29 | 51.76 | 51.01 | 51.19 | 162,683 | +0.26(+0.52%) |
Apr 11, 2023 | 50.80 | 51.37 | 50.77 | 50.92 | 138,639 | +0.29(+0.58%) |
Apr 10, 2023 | 50.29 | 50.80 | 50.27 | 50.63 | 305,355 | +0.15(+0.29%) |
Apr 06, 2023 | 50.52 | 50.63 | 50.09 | 50.48 | 184,348 | +0.14(+0.27%) |
Apr 05, 2023 | 50.73 | 51.05 | 49.98 | 50.35 | 192,507 | -0.69(-1.36%) |
Apr 04, 2023 | 52.15 | 52.15 | 50.83 | 51.04 | 199,444 | -1.13(-2.17%) |
Apr 03, 2023 | 52.18 | 52.54 | 51.67 | 52.17 | 167,398 | -0.20(-0.39%) |
Mar 31, 2023 | 51.84 | 52.40 | 51.75 | 52.37 | 263,334 | +0.92(+1.78%) |
Mar 30, 2023 | 51.51 | 51.83 | 51.10 | 51.46 | 170,916 | +0.23(+0.46%) |
Mar 29, 2023 | 51.38 | 51.55 | 51.16 | 51.22 | 180,178 | +0.04(+0.08%) |
Mar 28, 2023 | 51.29 | 51.76 | 50.89 | 51.18 | 129,772 | -0.11(-0.21%) |
Mar 27, 2023 | 51.57 | 51.57 | 51.18 | 51.29 | 402,301 | +0.36(+0.71%) |
Mar 24, 2023 | 50.55 | 51.23 | 50.16 | 50.93 | 187,424 | +0.24(+0.48%) |
Mar 23, 2023 | 50.81 | 51.32 | 50.60 | 50.69 | 264,176 | -0.10(-0.19%) |
Mar 22, 2023 | 51.61 | 51.98 | 50.78 | 50.78 | 231,505 | -0.80(-1.55%) |
Mar 21, 2023 | 51.73 | 52.10 | 51.15 | 51.58 | 216,676 | +0.66(+1.30%) |
Mar 20, 2023 | 50.78 | 51.44 | 50.78 | 50.92 | 245,378 | +0.65(+1.30%) |
Mar 17, 2023 | 51.12 | 51.12 | 49.99 | 50.27 | 1,404,769 | -1.07(-2.09%) |
Mar 16, 2023 | 49.91 | 51.42 | 49.90 | 51.34 | 285,872 | +0.95(+1.88%) |
Mar 15, 2023 | 50.38 | 50.86 | 49.97 | 50.39 | 340,355 | -1.04(-2.03%) |
Mar 14, 2023 | 51.98 | 52.03 | 50.75 | 51.44 | 273,225 | +0.76(+1.50%) |
Mar 13, 2023 | 50.56 | 51.48 | 50.56 | 50.68 | 254,665 | -0.77(-1.50%) |
Mar 10, 2023 | 52.19 | 52.67 | 51.23 | 51.45 | 250,460 | -1.01(-1.93%) |
Mar 09, 2023 | 53.18 | 53.28 | 52.38 | 52.46 | 165,059 | -0.62(-1.18%) |
Mar 08, 2023 | 53.51 | 53.61 | 52.40 | 53.08 | 169,932 | -0.26(-0.49%) |
Mar 07, 2023 | 53.07 | 53.40 | 52.61 | 53.35 | 176,197 | +0.43(+0.81%) |
Mar 06, 2023 | 54.68 | 54.68 | 52.42 | 52.92 | 369,739 | -1.75(-3.21%) |
Mar 03, 2023 | 54.74 | 54.93 | 53.68 | 54.67 | 240,378 | +0.06(+0.11%) |
Mar 02, 2023 | 53.87 | 54.64 | 53.58 | 54.61 | 175,237 | +0.52(+0.95%) |
Mar 01, 2023 | 53.77 | 54.12 | 53.45 | 54.10 | 330,726 | +0.33(+0.62%) |
Feb 28, 2023 | 53.17 | 54.01 | 52.99 | 53.77 | 454,476 | +0.50(+0.93%) |
Feb 27, 2023 | 53.08 | 54.06 | 53.00 | 53.27 | 237,915 | +0.36(+0.68%) |
Feb 24, 2023 | 50.97 | 53.87 | 50.97 | 52.91 | 346,209 | +1.73(+3.37%) |
Feb 23, 2023 | 51.20 | 51.54 | 50.54 | 51.18 | 236,170 | +0.16(+0.31%) |
Feb 22, 2023 | 50.49 | 51.36 | 50.49 | 51.03 | 329,622 | +0.65(+1.30%) |
Feb 21, 2023 | 51.37 | 51.40 | 50.33 | 50.37 | 131,882 | -1.38(-2.67%) |
Feb 17, 2023 | 51.24 | 52.17 | 51.10 | 51.76 | 198,137 | +0.80(+1.57%) |
Feb 16, 2023 | 50.45 | 51.15 | 50.45 | 50.96 | 125,470 | -0.01(-0.02%) |
Feb 15, 2023 | 50.84 | 51.31 | 50.60 | 50.97 | 124,157 | -0.12(-0.23%) |
Feb 14, 2023 | 51.46 | 51.46 | 50.56 | 51.09 | 257,656 | -0.34(-0.66%) |
Feb 13, 2023 | 51.82 | 51.99 | 51.39 | 51.43 | 181,444 | -0.23(-0.45%) |
Feb 10, 2023 | 51.12 | 51.93 | 51.12 | 51.66 | 152,316 | +0.46(+0.89%) |
Feb 09, 2023 | 52.28 | 52.31 | 51.06 | 51.20 | 135,480 | -0.64(-1.24%) |
Feb 08, 2023 | 52.65 | 52.76 | 51.85 | 51.85 | 110,812 | -1.25(-2.35%) |
Feb 07, 2023 | 52.27 | 53.13 | 51.90 | 53.09 | 177,899 | +0.37(+0.70%) |
Feb 06, 2023 | 53.14 | 53.24 | 52.52 | 52.72 | 141,002 | -0.66(-1.24%) |
Feb 03, 2023 | 53.50 | 53.82 | 53.14 | 53.39 | 226,415 | -0.27(-0.51%) |
Feb 02, 2023 | 53.96 | 54.28 | 53.44 | 53.66 | 250,391 | -0.17(-0.31%) |
Feb 01, 2023 | 51.98 | 54.31 | 51.98 | 53.83 | 240,609 | +1.71(+3.27%) |
Jan 31, 2023 | 51.09 | 52.52 | 51.03 | 52.12 | 761,925 | +1.05(+2.06%) |
Jan 30, 2023 | 50.86 | 51.12 | 50.58 | 51.07 | 159,024 | -0.10(-0.19%) |
Jan 27, 2023 | 51.26 | 51.55 | 50.97 | 51.16 | 123,912 | -0.28(-0.55%) |
Jan 26, 2023 | 51.33 | 51.52 | 50.81 | 51.45 | 154,759 | +0.37(+0.73%) |
Jan 25, 2023 | 49.50 | 51.15 | 49.50 | 51.08 | 171,998 | +1.40(+2.83%) |
Jan 24, 2023 | 49.52 | 49.89 | 49.33 | 49.67 | 170,294 | -0.12(-0.23%) |
Jan 23, 2023 | 49.80 | 50.05 | 49.60 | 49.79 | 156,856 | -0.04(-0.08%) |
Jan 20, 2023 | 49.83 | 50.41 | 49.62 | 49.83 | 187,936 | +0.15(+0.29%) |
Jan 19, 2023 | 50.20 | 50.21 | 49.56 | 49.68 | 171,995 | -0.52(-1.03%) |
Jan 18, 2023 | 50.30 | 50.74 | 49.88 | 50.20 | 134,182 | +0.11(+0.21%) |
Jan 17, 2023 | 50.35 | 50.70 | 50.09 | 50.09 | 228,812 | -0.16(-0.31%) |
Jan 13, 2023 | 48.64 | 50.25 | 48.62 | 50.25 | 212,174 | +1.43(+2.94%) |
Jan 12, 2023 | 48.12 | 48.90 | 47.52 | 48.81 | 188,822 | +1.00(+2.10%) |
Jan 11, 2023 | 47.72 | 47.86 | 47.43 | 47.81 | 92,662 | +0.30(+0.64%) |
Jan 10, 2023 | 46.30 | 47.57 | 46.12 | 47.51 | 210,544 | +0.90(+1.92%) |
Jan 09, 2023 | 46.74 | 47.33 | 46.38 | 46.61 | 170,709 | +0.16(+0.34%) |
Jan 06, 2023 | 46.17 | 46.71 | 46.10 | 46.46 | 138,264 | +0.79(+1.72%) |
Jan 05, 2023 | 45.61 | 46.02 | 45.16 | 45.67 | 138,576 | +0.07(+0.15%) |
Jan 04, 2023 | 45.44 | 46.01 | 45.26 | 45.60 | 148,476 | +0.49(+1.10%) |
Jan 03, 2023 | 46.10 | 46.34 | 44.62 | 45.11 | 242,122 | -0.58(-1.27%) |
Dec 30, 2022 | 46.19 | 46.19 | 45.40 | 45.69 | 183,611 | -0.65(-1.40%) |
Dec 29, 2022 | 45.87 | 46.52 | 45.87 | 46.34 | 188,973 | +0.81(+1.77%) |
Dec 28, 2022 | 45.79 | 46.09 | 45.39 | 45.53 | 214,655 | -0.16(-0.34%) |
Dec 27, 2022 | 45.33 | 46.15 | 45.16 | 45.69 | 273,593 | +0.62(+1.38%) |
Dec 23, 2022 | 44.48 | 45.43 | 44.48 | 45.07 | 166,300 | +0.51(+1.15%) |
Dec 22, 2022 | 44.62 | 44.78 | 44.09 | 44.55 | 189,928 | -0.28(-0.63%) |
Dec 21, 2022 | 44.62 | 45.04 | 44.40 | 44.84 | 119,934 | +0.60(+1.36%) |
Dec 20, 2022 | 43.98 | 44.24 | 43.85 | 44.23 | 153,739 | +0.27(+0.62%) |
Dec 19, 2022 | 44.35 | 44.49 | 43.78 | 43.96 | 220,695 | -0.42(-0.94%) |
Dec 16, 2022 | 43.37 | 44.42 | 43.37 | 44.38 | 817,814 | +0.57(+1.31%) |
Dec 15, 2022 | 44.35 | 44.35 | 43.54 | 43.81 | 215,068 | -0.67(-1.50%) |
Dec 14, 2022 | 45.26 | 45.72 | 44.26 | 44.48 | 213,714 | -0.82(-1.82%) |
Dec 13, 2022 | 45.81 | 46.25 | 43.91 | 45.30 | 221,502 | +0.77(+1.72%) |
Dec 12, 2022 | 44.62 | 44.75 | 44.12 | 44.54 | 171,397 | -0.05(-0.11%) |
Dec 09, 2022 | 44.62 | 45.05 | 44.49 | 44.58 | 138,319 | -0.32(-0.71%) |
Dec 08, 2022 | 45.08 | 45.35 | 44.61 | 44.90 | 91,902 | -0.04(-0.09%) |
Dec 07, 2022 | 45.49 | 46.02 | 44.89 | 44.94 | 114,015 | -0.77(-1.68%) |
Dec 06, 2022 | 46.16 | 46.31 | 45.27 | 45.71 | 127,158 | -0.22(-0.49%) |
Dec 05, 2022 | 46.53 | 46.64 | 45.76 | 45.93 | 116,531 | -0.52(-1.13%) |
Dec 02, 2022 | 45.96 | 46.66 | 45.96 | 46.46 | 95,380 | -0.08(-0.17%) |
Dec 01, 2022 | 46.80 | 47.14 | 46.43 | 46.53 | 106,827 | +0.07(+0.15%) |
Nov 30, 2022 | 45.84 | 46.53 | 45.23 | 46.47 | 232,771 | +0.57(+1.25%) |
Nov 29, 2022 | 45.79 | 46.35 | 45.51 | 45.89 | 100,653 | -0.04(-0.08%) |
Nov 28, 2022 | 46.71 | 46.92 | 45.84 | 45.93 | 146,084 | -0.92(-1.97%) |
Nov 25, 2022 | 47.15 | 47.18 | 46.72 | 46.85 | 103,301 | -0.01(-0.02%) |
Nov 23, 2022 | 46.60 | 47.20 | 46.60 | 46.86 | 80,698 | +0.14(+0.29%) |
Nov 22, 2022 | 46.43 | 46.89 | 46.35 | 46.73 | 95,276 | +0.29(+0.63%) |
Nov 21, 2022 | 46.61 | 47.21 | 46.29 | 46.44 | 179,501 | -0.23(-0.50%) |
Nov 18, 2022 | 48.06 | 48.61 | 46.45 | 46.67 | 245,143 | -0.56(-1.19%) |
Nov 17, 2022 | 48.14 | 48.14 | 45.53 | 47.23 | 185,818 | +0.53(+1.14%) |
Nov 16, 2022 | 46.98 | 47.28 | 46.63 | 46.70 | 135,904 | -0.27(-0.58%) |
Nov 15, 2022 | 47.31 | 47.81 | 46.64 | 46.97 | 160,128 | +0.32(+0.69%) |
Nov 14, 2022 | 46.87 | 47.40 | 46.57 | 46.65 | 139,687 | -0.30(-0.64%) |
Nov 11, 2022 | 47.43 | 47.45 | 46.69 | 46.95 | 147,378 | -0.12(-0.25%) |
Nov 10, 2022 | 46.54 | 47.38 | 46.35 | 47.07 | 150,793 | +1.83(+4.05%) |
Nov 09, 2022 | 45.61 | 45.96 | 44.97 | 45.23 | 139,175 | -0.67(-1.46%) |
Nov 08, 2022 | 45.79 | 46.34 | 45.20 | 45.90 | 164,823 | +0.15(+0.32%) |
Nov 07, 2022 | 45.59 | 45.85 | 45.12 | 45.76 | 121,666 | +0.57(+1.27%) |
Nov 04, 2022 | 44.66 | 45.42 | 44.53 | 45.19 | 106,530 | +0.98(+2.22%) |
Nov 03, 2022 | 43.70 | 44.54 | 43.23 | 44.21 | 197,075 | +0.08(+0.18%) |
Nov 02, 2022 | 44.92 | 44.03 | 44.13 | 165,172 | -0.99(-2.19%) | |
Nov 01, 2022 | 44.88 | 45.57 | 44.43 | 45.12 | 254,728 | +0.74(+1.66%) |
Oct 31, 2022 | 44.67 | 44.94 | 44.24 | 44.38 | 1,423,796 | -0.39(-0.87%) |
Oct 28, 2022 | 43.99 | 44.81 | 43.69 | 44.77 | 236,999 | +1.13(+2.60%) |
Oct 27, 2022 | 43.66 | 44.03 | 43.18 | 43.63 | 247,625 | +0.35(+0.81%) |
Oct 26, 2022 | 43.99 | 44.44 | 42.90 | 43.28 | 229,657 | -0.23(-0.54%) |
Oct 25, 2022 | 42.86 | 43.54 | 42.56 | 43.52 | 284,511 | +0.84(+1.98%) |
Oct 24, 2022 | 42.37 | 42.87 | 41.98 | 42.67 | 207,108 | +0.43(+1.01%) |
Oct 21, 2022 | 41.46 | 42.40 | 41.20 | 42.25 | 211,974 | +0.95(+2.30%) |
Oct 20, 2022 | 41.64 | 42.12 | 41.11 | 41.30 | 232,353 | -0.42(-1.00%) |
Oct 19, 2022 | 41.60 | 42.13 | 41.07 | 41.71 | 162,668 | -0.18(-0.44%) |
Oct 18, 2022 | 41.71 | 42.32 | 41.71 | 41.90 | 128,495 | +0.68(+1.65%) |
Oct 17, 2022 | 41.20 | 41.61 | 40.91 | 41.22 | 185,981 | +0.51(+1.26%) |
Oct 14, 2022 | 41.10 | 41.39 | 40.50 | 40.70 | 142,238 | -0.32(-0.78%) |
Oct 13, 2022 | 39.98 | 41.44 | 39.31 | 41.02 | 214,614 | +0.15(+0.36%) |
Oct 12, 2022 | 41.74 | 41.74 | 40.84 | 40.88 | 173,909 | -0.72(-1.73%) |
Oct 11, 2022 | 41.07 | 41.95 | 41.01 | 41.60 | 177,336 | +0.27(+0.66%) |
Oct 10, 2022 | 41.23 | 41.64 | 40.82 | 41.32 | 137,986 | +0.34(+0.83%) |
Oct 07, 2022 | 41.38 | 41.47 | 40.50 | 40.98 | 262,911 | -0.67(-1.61%) |
Oct 06, 2022 | 41.35 | 41.74 | 41.26 | 41.65 | 152,361 | +0.12(+0.28%) |
Oct 05, 2022 | 41.53 | 41.86 | 41.04 | 41.54 | 161,576 | -0.56(-1.33%) |
Oct 04, 2022 | 41.60 | 42.45 | 41.60 | 42.10 | 214,424 | +0.88(+2.13%) |
Oct 03, 2022 | 40.63 | 41.59 | 40.50 | 41.22 | 360,238 | +0.96(+2.37%) |
Sep 30, 2022 | 40.47 | 40.98 | 40.08 | 40.26 | 351,110 | -0.06(-0.14%) |
Sep 29, 2022 | 39.95 | 40.33 | 39.30 | 40.32 | 201,529 | -0.11(-0.26%) |
Sep 28, 2022 | 40.34 | 40.92 | 39.69 | 40.43 | 252,695 | +0.42(+1.06%) |
Sep 27, 2022 | 40.59 | 40.76 | 39.45 | 40.00 | 351,634 | -0.11(-0.26%) |
Sep 26, 2022 | 40.50 | 40.93 | 40.04 | 40.11 | 351,318 | -0.47(-1.17%) |
Sep 23, 2022 | 40.75 | 40.96 | 40.23 | 40.58 | 241,824 | -0.45(-1.11%) |
Sep 22, 2022 | 40.87 | 41.35 | 40.42 | 41.04 | 220,305 | -0.07(-0.16%) |
Sep 21, 2022 | 41.76 | 42.04 | 41.04 | 41.10 | 158,822 | -0.24(-0.58%) |
Sep 20, 2022 | 41.89 | 41.89 | 40.62 | 41.34 | 271,748 | -1.00(-2.37%) |
Sep 19, 2022 | 41.63 | 42.41 | 41.54 | 42.35 | 218,573 | +0.64(+1.53%) |
Sep 16, 2022 | 41.22 | 41.92 | 40.84 | 41.71 | 1,088,215 | -0.02(-0.05%) |
Sep 15, 2022 | 41.24 | 42.08 | 40.88 | 41.73 | 324,848 | +0.42(+1.03%) |
Sep 14, 2022 | 41.66 | 41.72 | 40.59 | 41.31 | 341,389 | -0.51(-1.22%) |
Sep 13, 2022 | 42.77 | 42.77 | 41.66 | 41.82 | 320,531 | -1.63(-3.75%) |
Sep 12, 2022 | 43.59 | 43.74 | 43.21 | 43.45 | 208,342 | +0.26(+0.60%) |
Sep 09, 2022 | 42.48 | 43.43 | 42.18 | 43.19 | 230,668 | +0.96(+2.29%) |
Sep 08, 2022 | 42.05 | 42.35 | 41.16 | 42.22 | 181,301 | -0.15(-0.36%) |
Sep 07, 2022 | 41.58 | 42.40 | 41.34 | 42.38 | 217,937 | +0.91(+2.19%) |
Sep 06, 2022 | 43.85 | 43.98 | 40.93 | 41.47 | 320,833 | -2.49(-5.66%) |
Sep 02, 2022 | 44.90 | 45.15 | 43.88 | 43.96 | 281,211 | -0.71(-1.60%) |
Sep 01, 2022 | 45.19 | 45.19 | 43.51 | 44.67 | 198,194 | -0.23(-0.52%) |
Aug 31, 2022 | 45.68 | 45.68 | 44.79 | 44.91 | 217,029 | -0.83(-1.81%) |
Aug 30, 2022 | 46.01 | 46.01 | 45.27 | 45.74 | 137,367 | -0.34(-0.73%) |
Aug 29, 2022 | 45.98 | 46.23 | 45.49 | 46.07 | 128,441 | -0.24(-0.52%) |
Aug 26, 2022 | 48.03 | 48.03 | 46.18 | 46.31 | 142,476 | -1.29(-2.72%) |
Aug 25, 2022 | 46.77 | 47.66 | 46.75 | 47.61 | 161,030 | +0.78(+1.67%) |
Aug 24, 2022 | 46.63 | 46.89 | 46.31 | 46.83 | 110,558 | +0.28(+0.60%) |
Aug 23, 2022 | 46.88 | 47.32 | 46.54 | 46.55 | 104,015 | -0.55(-1.17%) |
Aug 22, 2022 | 47.24 | 47.28 | 46.62 | 47.10 | 166,233 | -0.50(-1.05%) |
Aug 19, 2022 | 48.04 | 48.08 | 47.40 | 47.60 | 175,431 | -0.62(-1.28%) |
Aug 18, 2022 | 48.50 | 48.62 | 47.93 | 48.21 | 117,069 | -0.01(-0.02%) |
Aug 17, 2022 | 48.65 | 48.65 | 48.00 | 48.22 | 140,963 | -0.59(-1.21%) |
Aug 16, 2022 | 48.37 | 49.03 | 48.24 | 48.81 | 111,394 | +0.06(+0.12%) |
Aug 15, 2022 | 47.65 | 48.99 | 47.63 | 48.76 | 144,338 | +0.66(+1.36%) |
Aug 12, 2022 | 47.42 | 48.10 | 47.27 | 48.10 | 125,902 | +0.83(+1.76%) |
Aug 11, 2022 | 47.29 | 47.66 | 46.52 | 47.27 | 138,227 | +0.48(+1.03%) |
Aug 10, 2022 | 46.26 | 47.28 | 46.13 | 46.79 | 230,937 | +1.50(+3.30%) |
Aug 09, 2022 | 45.22 | 45.53 | 44.75 | 45.29 | 194,164 | +0.07(+0.15%) |
Aug 08, 2022 | 45.21 | 45.71 | 45.01 | 45.22 | 149,388 | +0.15(+0.34%) |
Aug 05, 2022 | 45.28 | 45.34 | 44.68 | 45.07 | 108,815 | -0.42(-0.93%) |
Aug 04, 2022 | 46.20 | 46.20 | 45.14 | 45.49 | 131,915 | -0.52(-1.13%) |
Aug 03, 2022 | 46.11 | 46.17 | 45.57 | 46.01 | 147,883 | +0.02(+0.04%) |
Aug 02, 2022 | 47.59 | 47.59 | 45.93 | 46.00 | 286,192 | -1.86(-3.89%) |