Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 62.29 | 63.11 | 62.04 | 62.62 | 135,952 | +0.21(+0.33%) |
Jul 28, 2023 | 62.28 | 62.46 | 61.42 | 62.42 | 60,378 | +0.44(+0.70%) |
Jul 27, 2023 | 63.32 | 63.32 | 61.85 | 61.98 | 76,279 | -0.97(-1.54%) |
Jul 26, 2023 | 62.97 | 63.41 | 62.77 | 62.95 | 50,884 | -0.21(-0.33%) |
Jul 25, 2023 | 62.74 | 63.59 | 62.10 | 63.16 | 55,266 | +0.26(+0.41%) |
Jul 24, 2023 | 62.60 | 63.37 | 62.14 | 62.90 | 91,300 | +0.00(+0.00%) |
Jul 21, 2023 | 65.72 | 66.11 | 62.82 | 62.90 | 183,294 | -2.68(-4.09%) |
Jul 20, 2023 | 65.55 | 65.82 | 64.92 | 65.59 | 61,392 | -0.03(-0.05%) |
Jul 19, 2023 | 64.87 | 65.79 | 64.73 | 65.62 | 98,563 | +0.58(+0.90%) |
Jul 18, 2023 | 64.71 | 65.09 | 64.20 | 65.03 | 67,909 | +0.29(+0.44%) |
Jul 17, 2023 | 65.30 | 65.40 | 64.43 | 64.74 | 71,541 | -0.68(-1.04%) |
Jul 14, 2023 | 64.27 | 65.52 | 64.13 | 65.43 | 102,966 | +1.11(+1.72%) |
Jul 13, 2023 | 63.90 | 64.60 | 63.58 | 64.32 | 82,548 | +0.44(+0.68%) |
Jul 12, 2023 | 63.45 | 63.91 | 62.40 | 63.88 | 101,955 | +0.87(+1.38%) |
Jul 11, 2023 | 63.58 | 63.83 | 62.57 | 63.01 | 79,180 | -0.44(-0.69%) |
Jul 10, 2023 | 62.75 | 64.14 | 62.63 | 63.45 | 92,841 | +0.69(+1.10%) |
Jul 07, 2023 | 63.88 | 65.14 | 62.69 | 62.75 | 118,976 | -0.99(-1.55%) |
Jul 06, 2023 | 64.08 | 64.48 | 63.54 | 63.74 | 69,789 | -0.53(-0.83%) |
Jul 05, 2023 | 66.21 | 66.21 | 64.24 | 64.28 | 72,029 | -2.09(-3.15%) |
Jul 03, 2023 | 66.59 | 66.59 | 65.45 | 66.37 | 53,424 | -0.27(-0.40%) |
Jun 30, 2023 | 66.77 | 67.64 | 66.54 | 66.64 | 170,434 | +0.12(+0.18%) |
Jun 29, 2023 | 65.73 | 67.11 | 65.73 | 66.52 | 160,139 | +0.70(+1.07%) |
Jun 28, 2023 | 66.38 | 67.33 | 65.79 | 65.81 | 73,264 | -0.60(-0.91%) |
Jun 27, 2023 | 66.49 | 67.16 | 66.11 | 66.42 | 123,279 | -0.29(-0.43%) |
Jun 26, 2023 | 67.51 | 67.86 | 66.57 | 66.70 | 83,411 | -0.85(-1.26%) |
Jun 23, 2023 | 67.14 | 68.01 | 67.13 | 67.56 | 263,963 | +0.20(+0.29%) |
Jun 22, 2023 | 67.04 | 67.74 | 66.87 | 67.36 | 85,982 | +0.43(+0.64%) |
Jun 21, 2023 | 67.07 | 67.28 | 66.00 | 66.93 | 76,208 | -0.28(-0.41%) |
Jun 20, 2023 | 66.22 | 67.29 | 65.71 | 67.21 | 87,245 | +0.99(+1.50%) |
Jun 16, 2023 | 67.27 | 67.28 | 65.70 | 66.22 | 232,199 | -0.40(-0.59%) |
Jun 15, 2023 | 67.23 | 67.54 | 66.17 | 66.62 | 77,872 | +0.78(+1.19%) |
May 08, 2023 | 66.69 | 66.83 | 65.36 | 65.83 | 90,947 | -0.96(-1.44%) |
May 05, 2023 | 64.78 | 67.27 | 63.94 | 66.79 | 235,965 | +2.32(+3.60%) |
May 04, 2023 | 61.88 | 64.68 | 60.98 | 64.47 | 262,573 | +2.11(+3.39%) |
May 03, 2023 | 58.31 | 63.20 | 56.64 | 62.35 | 530,547 | +8.24(+15.23%) |
May 02, 2023 | 53.83 | 54.72 | 52.84 | 54.11 | 261,773 | +0.08(+0.15%) |
May 01, 2023 | 53.50 | 54.18 | 52.91 | 54.03 | 83,773 | +0.66(+1.24%) |
Apr 28, 2023 | 52.83 | 53.96 | 52.48 | 53.37 | 111,268 | +0.26(+0.48%) |
Apr 27, 2023 | 53.32 | 53.49 | 52.48 | 53.11 | 45,926 | -0.26(-0.48%) |
Apr 26, 2023 | 53.83 | 54.48 | 53.18 | 53.37 | 72,764 | -0.87(-1.60%) |
Apr 25, 2023 | 53.90 | 54.25 | 53.53 | 54.24 | 94,896 | -0.01(-0.02%) |
Apr 24, 2023 | 53.82 | 54.81 | 53.82 | 54.25 | 48,234 | +0.17(+0.31%) |
Apr 21, 2023 | 52.24 | 54.22 | 52.24 | 54.08 | 113,986 | +1.93(+3.70%) |
Apr 20, 2023 | 51.97 | 52.33 | 51.64 | 52.15 | 63,888 | +0.17(+0.32%) |
Apr 19, 2023 | 51.39 | 52.24 | 50.92 | 51.99 | 71,006 | +0.36(+0.69%) |
Apr 18, 2023 | 52.46 | 52.46 | 51.05 | 51.63 | 58,666 | -0.83(-1.58%) |
Apr 17, 2023 | 52.15 | 52.66 | 51.65 | 52.46 | 42,715 | +0.48(+0.93%) |
Apr 14, 2023 | 52.70 | 53.11 | 51.83 | 51.98 | 43,600 | -0.77(-1.45%) |
Apr 13, 2023 | 52.57 | 53.14 | 52.56 | 52.74 | 37,808 | +0.27(+0.52%) |
Apr 12, 2023 | 52.86 | 53.27 | 52.29 | 52.47 | 41,665 | -0.01(-0.02%) |
Apr 11, 2023 | 52.75 | 53.14 | 52.29 | 52.48 | 53,983 | -0.15(-0.28%) |
Apr 10, 2023 | 51.39 | 52.74 | 51.17 | 52.63 | 109,760 | +1.07(+2.07%) |
Apr 06, 2023 | 50.06 | 51.67 | 49.88 | 51.56 | 89,545 | +1.77(+3.55%) |
Apr 05, 2023 | 49.91 | 50.79 | 49.59 | 49.79 | 105,524 | -0.27(-0.53%) |
Apr 04, 2023 | 50.86 | 50.92 | 49.96 | 50.06 | 93,067 | -0.70(-1.38%) |
Apr 03, 2023 | 50.86 | 51.34 | 50.01 | 50.76 | 92,869 | -0.11(-0.21%) |
Mar 31, 2023 | 51.31 | 52.14 | 50.83 | 50.87 | 113,475 | -0.21(-0.41%) |
Mar 30, 2023 | 51.27 | 51.34 | 50.36 | 51.08 | 47,380 | +0.00(+0.00%) |
Mar 29, 2023 | 51.28 | 51.28 | 50.20 | 51.08 | 47,341 | +0.10(+0.19%) |
Mar 28, 2023 | 50.27 | 51.25 | 50.04 | 50.98 | 64,814 | +0.53(+1.06%) |
Mar 27, 2023 | 50.73 | 50.88 | 50.40 | 50.44 | 60,216 | +0.21(+0.41%) |
Mar 24, 2023 | 49.17 | 50.33 | 49.17 | 50.24 | 48,612 | +0.79(+1.60%) |
Mar 23, 2023 | 49.39 | 50.08 | 49.26 | 49.45 | 48,689 | +0.38(+0.77%) |
Mar 22, 2023 | 50.03 | 50.41 | 48.59 | 49.07 | 58,359 | -1.22(-2.42%) |
Mar 21, 2023 | 50.41 | 50.88 | 49.65 | 50.29 | 72,724 | +0.06(+0.12%) |
Mar 20, 2023 | 49.37 | 50.23 | 49.22 | 50.23 | 81,615 | +1.10(+2.23%) |
Mar 17, 2023 | 49.87 | 49.87 | 48.25 | 49.13 | 357,277 | -0.84(-1.68%) |
Mar 16, 2023 | 48.84 | 50.41 | 48.74 | 49.97 | 79,535 | +0.76(+1.55%) |
Mar 15, 2023 | 48.49 | 49.41 | 48.01 | 49.21 | 99,683 | -0.07(-0.14%) |
Mar 14, 2023 | 47.95 | 49.36 | 47.86 | 49.28 | 118,392 | +1.94(+4.09%) |
Mar 13, 2023 | 46.70 | 48.04 | 46.70 | 47.34 | 89,582 | -0.07(-0.15%) |
Mar 10, 2023 | 47.94 | 48.22 | 47.05 | 47.41 | 71,158 | -0.82(-1.70%) |
Mar 09, 2023 | 48.48 | 48.79 | 48.17 | 48.23 | 57,294 | -0.25(-0.51%) |
Mar 08, 2023 | 48.38 | 48.71 | 47.93 | 48.48 | 71,999 | +0.17(+0.35%) |
Mar 07, 2023 | 48.93 | 49.32 | 48.08 | 48.31 | 65,560 | -0.71(-1.45%) |
Mar 06, 2023 | 49.87 | 50.09 | 48.38 | 49.02 | 108,054 | -0.95(-1.89%) |
Mar 03, 2023 | 50.28 | 50.87 | 49.91 | 49.97 | 125,246 | -0.22(-0.43%) |
Mar 02, 2023 | 49.28 | 50.85 | 49.19 | 50.18 | 111,462 | +0.64(+1.29%) |
Mar 01, 2023 | 49.33 | 49.88 | 48.85 | 49.54 | 119,205 | +0.16(+0.32%) |
Feb 28, 2023 | 48.41 | 50.26 | 48.41 | 49.38 | 157,309 | +0.97(+1.99%) |
Feb 27, 2023 | 50.65 | 50.65 | 48.30 | 48.42 | 150,719 | -2.13(-4.21%) |
Feb 24, 2023 | 50.12 | 52.23 | 49.87 | 50.55 | 206,037 | +2.08(+4.29%) |
Feb 23, 2023 | 47.98 | 48.52 | 47.48 | 48.47 | 101,493 | +0.86(+1.80%) |
Feb 22, 2023 | 48.59 | 49.05 | 47.33 | 47.61 | 108,437 | -1.09(-2.25%) |
Feb 21, 2023 | 49.56 | 49.95 | 48.66 | 48.70 | 134,706 | -0.97(-1.94%) |
Feb 17, 2023 | 48.75 | 49.99 | 48.36 | 49.67 | 114,603 | +1.06(+2.19%) |
Feb 16, 2023 | 48.34 | 48.95 | 47.91 | 48.61 | 85,535 | -0.44(-0.90%) |
Feb 15, 2023 | 47.79 | 49.05 | 47.55 | 49.05 | 77,850 | +0.97(+2.01%) |
Feb 14, 2023 | 48.10 | 48.50 | 47.60 | 48.08 | 70,235 | -0.08(-0.16%) |
Feb 13, 2023 | 47.89 | 48.35 | 47.31 | 48.16 | 59,770 | +0.40(+0.85%) |
Feb 10, 2023 | 47.68 | 48.22 | 47.22 | 47.76 | 103,704 | -0.21(-0.43%) |
Feb 09, 2023 | 48.59 | 48.79 | 47.56 | 47.97 | 66,910 | -0.22(-0.45%) |
Feb 08, 2023 | 48.34 | 48.74 | 47.85 | 48.18 | 53,441 | -0.30(-0.61%) |
Feb 07, 2023 | 47.88 | 48.57 | 47.30 | 48.48 | 78,346 | +0.67(+1.40%) |
Feb 06, 2023 | 49.33 | 49.33 | 47.61 | 47.81 | 86,037 | -1.52(-3.08%) |
Feb 03, 2023 | 48.89 | 50.14 | 48.89 | 49.33 | 72,212 | +0.25(+0.50%) |
Feb 02, 2023 | 47.79 | 49.44 | 47.79 | 49.08 | 77,668 | +1.39(+2.91%) |
Feb 01, 2023 | 46.52 | 47.87 | 46.29 | 47.69 | 90,529 | +1.19(+2.56%) |
Jan 31, 2023 | 45.21 | 46.74 | 45.21 | 46.50 | 59,466 | +1.13(+2.50%) |
Jan 30, 2023 | 45.02 | 46.18 | 44.71 | 45.36 | 50,510 | +0.15(+0.33%) |
Jan 27, 2023 | 45.26 | 45.82 | 44.97 | 45.22 | 44,977 | -0.07(-0.15%) |
Jan 26, 2023 | 46.10 | 46.32 | 45.19 | 45.28 | 57,611 | -0.68(-1.48%) |
Jan 25, 2023 | 46.02 | 46.54 | 45.46 | 45.96 | 47,153 | -0.26(-0.55%) |
Jan 24, 2023 | 46.52 | 47.07 | 45.90 | 46.22 | 50,740 | -0.50(-1.08%) |
Jan 23, 2023 | 46.50 | 47.00 | 46.26 | 46.72 | 61,199 | +0.25(+0.53%) |
Jan 20, 2023 | 46.38 | 46.61 | 45.62 | 46.48 | 79,828 | +0.55(+1.20%) |
Jan 19, 2023 | 44.18 | 46.20 | 43.90 | 45.93 | 133,209 | +1.81(+4.11%) |
Jan 18, 2023 | 44.72 | 45.40 | 43.91 | 44.11 | 113,204 | -0.45(-1.02%) |
Jan 17, 2023 | 45.43 | 45.56 | 44.35 | 44.57 | 100,473 | -0.90(-1.97%) |
Jan 13, 2023 | 45.07 | 45.57 | 43.85 | 45.46 | 54,270 | +0.13(+0.28%) |
Jan 12, 2023 | 45.47 | 45.79 | 44.64 | 45.33 | 50,387 | +0.08(+0.17%) |
Jan 11, 2023 | 44.76 | 45.89 | 43.88 | 45.26 | 60,794 | +0.39(+0.88%) |
Jan 10, 2023 | 44.26 | 45.18 | 44.07 | 44.86 | 54,773 | +0.74(+1.68%) |
Jan 09, 2023 | 44.89 | 45.33 | 44.03 | 44.12 | 51,693 | -0.76(-1.69%) |
Jan 06, 2023 | 44.49 | 45.33 | 43.38 | 44.88 | 55,090 | +0.80(+1.81%) |
Jan 05, 2023 | 44.98 | 45.36 | 43.98 | 44.08 | 76,432 | -0.96(-2.12%) |
Jan 04, 2023 | 45.19 | 45.74 | 44.71 | 45.04 | 54,005 | +0.27(+0.59%) |
Jan 03, 2023 | 45.62 | 45.65 | 43.85 | 44.77 | 85,975 | -0.58(-1.28%) |
Dec 30, 2022 | 44.79 | 45.46 | 44.05 | 45.35 | 63,048 | +0.38(+0.85%) |
Dec 29, 2022 | 43.81 | 45.32 | 43.06 | 44.97 | 49,972 | +1.41(+3.24%) |
Dec 28, 2022 | 43.83 | 44.03 | 43.30 | 43.56 | 43,924 | -0.27(-0.61%) |
Dec 27, 2022 | 45.27 | 45.27 | 43.73 | 43.83 | 66,798 | -1.31(-2.90%) |
Dec 23, 2022 | 45.21 | 45.68 | 44.79 | 45.14 | 50,462 | -0.14(-0.30%) |
Dec 22, 2022 | 45.77 | 45.98 | 44.66 | 45.27 | 83,082 | -0.72(-1.56%) |
Dec 21, 2022 | 46.05 | 46.75 | 45.53 | 45.99 | 62,919 | +0.21(+0.45%) |
Dec 20, 2022 | 44.75 | 45.88 | 44.47 | 45.79 | 67,929 | +0.71(+1.57%) |
Dec 19, 2022 | 45.09 | 45.79 | 44.37 | 45.08 | 83,928 | +0.20(+0.44%) |
Dec 16, 2022 | 44.50 | 45.57 | 43.75 | 44.88 | 397,027 | -0.11(-0.24%) |
Dec 15, 2022 | 46.95 | 47.07 | 44.91 | 44.99 | 66,830 | -2.30(-4.86%) |
Dec 14, 2022 | 47.21 | 48.01 | 46.87 | 47.29 | 56,177 | +0.00(+0.00%) |
Dec 13, 2022 | 47.64 | 48.02 | 46.98 | 47.29 | 119,872 | +0.78(+1.67%) |
Dec 12, 2022 | 45.91 | 46.60 | 45.76 | 46.51 | 84,190 | +0.76(+1.66%) |
Dec 09, 2022 | 45.68 | 46.47 | 45.61 | 45.75 | 55,641 | -0.09(-0.19%) |
Dec 08, 2022 | 44.97 | 46.17 | 44.75 | 45.84 | 64,406 | +0.73(+1.62%) |
Dec 07, 2022 | 44.90 | 45.59 | 44.72 | 45.11 | 43,300 | +0.31(+0.68%) |
Dec 06, 2022 | 45.18 | 45.18 | 44.39 | 44.80 | 40,109 | -0.54(-1.20%) |
Dec 05, 2022 | 46.13 | 46.66 | 45.25 | 45.34 | 69,976 | -1.14(-2.46%) |
Dec 02, 2022 | 46.17 | 46.63 | 46.17 | 46.49 | 49,512 | -0.25(-0.53%) |
Dec 01, 2022 | 46.39 | 46.77 | 45.25 | 46.73 | 95,736 | +0.56(+1.22%) |
Nov 30, 2022 | 44.51 | 46.47 | 44.28 | 46.17 | 94,880 | +1.60(+3.58%) |
Nov 29, 2022 | 43.96 | 45.00 | 43.89 | 44.58 | 49,963 | +0.58(+1.32%) |
Nov 28, 2022 | 45.29 | 45.65 | 43.89 | 43.99 | 66,502 | -1.50(-3.29%) |
Nov 25, 2022 | 45.70 | 45.71 | 45.01 | 45.49 | 27,069 | -0.21(-0.45%) |
Nov 23, 2022 | 45.26 | 46.17 | 44.97 | 45.70 | 34,141 | +0.31(+0.67%) |
Nov 22, 2022 | 44.78 | 45.62 | 44.22 | 45.39 | 52,337 | +0.68(+1.52%) |
Nov 21, 2022 | 45.05 | 45.29 | 44.53 | 44.71 | 51,154 | -0.10(-0.22%) |
Nov 18, 2022 | 45.43 | 45.76 | 44.71 | 44.81 | 83,343 | +0.31(+0.69%) |
Nov 17, 2022 | 44.47 | 44.83 | 43.47 | 44.51 | 56,160 | -0.34(-0.75%) |
Nov 16, 2022 | 45.68 | 45.68 | 44.00 | 44.84 | 83,594 | -0.93(-2.03%) |
Nov 15, 2022 | 45.60 | 46.55 | 45.19 | 45.77 | 56,218 | +0.59(+1.31%) |
Nov 14, 2022 | 45.11 | 45.64 | 44.46 | 45.18 | 58,651 | +0.08(+0.17%) |
Nov 11, 2022 | 44.35 | 45.93 | 44.35 | 45.10 | 111,091 | +0.74(+1.66%) |
Nov 10, 2022 | 44.28 | 45.02 | 44.19 | 44.37 | 109,044 | +1.46(+3.41%) |
Nov 09, 2022 | 43.13 | 43.50 | 42.61 | 42.90 | 59,678 | -0.37(-0.86%) |
Nov 08, 2022 | 43.45 | 43.62 | 42.68 | 43.28 | 106,320 | -0.31(-0.72%) |
Nov 07, 2022 | 44.21 | 44.21 | 43.54 | 43.59 | 58,858 | -0.46(-1.05%) |
Nov 04, 2022 | 44.42 | 44.42 | 42.79 | 44.05 | 82,811 | +0.26(+0.58%) |
Nov 03, 2022 | 43.12 | 44.20 | 42.26 | 43.80 | 112,945 | +0.62(+1.43%) |
Nov 02, 2022 | 42.48 | 44.06 | 42.17 | 43.18 | 162,508 | +0.81(+1.90%) |
Nov 01, 2022 | 42.71 | 43.44 | 41.66 | 42.37 | 154,605 | -0.29(-0.67%) |
Oct 31, 2022 | 41.30 | 43.17 | 41.08 | 42.66 | 179,150 | +1.44(+3.49%) |
Oct 28, 2022 | 45.85 | 47.62 | 41.06 | 41.22 | 481,205 | -9.73(-19.09%) |
Oct 27, 2022 | 51.76 | 51.76 | 50.83 | 50.94 | 88,630 | -0.34(-0.67%) |
Oct 26, 2022 | 51.24 | 52.23 | 50.80 | 51.29 | 72,238 | +0.30(+0.60%) |
Oct 25, 2022 | 50.04 | 51.27 | 49.55 | 50.98 | 79,813 | +1.21(+2.43%) |
Oct 24, 2022 | 49.66 | 50.21 | 48.89 | 49.77 | 105,354 | +0.56(+1.14%) |
Oct 21, 2022 | 47.82 | 49.64 | 47.67 | 49.21 | 111,677 | +1.69(+3.56%) |
Oct 20, 2022 | 47.68 | 49.47 | 47.03 | 47.52 | 74,124 | -0.30(-0.64%) |
Oct 19, 2022 | 48.12 | 49.37 | 47.22 | 47.83 | 66,960 | -0.54(-1.12%) |
Oct 18, 2022 | 48.65 | 49.63 | 48.02 | 48.37 | 58,230 | +0.23(+0.47%) |
Oct 17, 2022 | 46.77 | 48.34 | 46.43 | 48.14 | 71,019 | +2.02(+4.39%) |
Oct 14, 2022 | 47.93 | 47.93 | 45.62 | 46.12 | 144,051 | -1.29(-2.72%) |
Oct 13, 2022 | 46.72 | 48.70 | 46.72 | 47.40 | 182,148 | -0.13(-0.27%) |
Oct 12, 2022 | 48.41 | 48.41 | 46.65 | 47.53 | 89,610 | -0.60(-1.25%) |
Oct 11, 2022 | 47.40 | 48.48 | 46.97 | 48.13 | 151,657 | +0.72(+1.51%) |
Oct 10, 2022 | 48.05 | 48.05 | 47.33 | 47.41 | 62,382 | -0.32(-0.68%) |
Oct 07, 2022 | 49.00 | 49.00 | 47.07 | 47.74 | 97,358 | -1.50(-3.05%) |
Oct 06, 2022 | 50.48 | 50.92 | 49.04 | 49.24 | 87,813 | -1.14(-2.26%) |
Oct 05, 2022 | 51.01 | 51.88 | 49.93 | 50.38 | 120,615 | -0.97(-1.89%) |
Oct 04, 2022 | 50.92 | 52.87 | 50.92 | 51.36 | 131,875 | +1.15(+2.29%) |
Oct 03, 2022 | 50.15 | 50.61 | 47.61 | 50.21 | 60,262 | +0.39(+0.79%) |
Sep 30, 2022 | 50.41 | 51.74 | 49.76 | 49.81 | 121,192 | -0.71(-1.40%) |
Sep 29, 2022 | 49.75 | 50.75 | 49.14 | 50.52 | 101,455 | +0.46(+0.92%) |
Sep 28, 2022 | 48.48 | 50.51 | 48.11 | 50.06 | 111,116 | +1.73(+3.58%) |
Sep 27, 2022 | 48.55 | 49.01 | 47.85 | 48.33 | 88,552 | +0.06(+0.12%) |
Sep 26, 2022 | 48.00 | 48.87 | 47.65 | 48.27 | 81,271 | +0.23(+0.47%) |
Sep 23, 2022 | 48.16 | 48.61 | 46.55 | 48.04 | 82,108 | -0.52(-1.07%) |
Sep 22, 2022 | 48.34 | 49.13 | 47.31 | 48.56 | 93,827 | +0.02(+0.04%) |
Sep 21, 2022 | 48.72 | 50.08 | 48.24 | 48.54 | 121,233 | +0.05(+0.10%) |
Sep 20, 2022 | 48.49 | 48.57 | 47.75 | 48.49 | 38,480 | -0.29(-0.60%) |
Sep 19, 2022 | 48.49 | 49.06 | 47.63 | 48.79 | 64,485 | +0.20(+0.40%) |
Sep 16, 2022 | 49.55 | 49.63 | 48.26 | 48.59 | 245,926 | -1.10(-2.22%) |
Sep 15, 2022 | 50.01 | 50.71 | 49.18 | 49.69 | 61,918 | -0.46(-0.92%) |
Sep 14, 2022 | 49.31 | 50.28 | 49.31 | 50.16 | 49,947 | +0.66(+1.33%) |
Sep 13, 2022 | 49.73 | 50.02 | 49.15 | 49.50 | 55,443 | -1.23(-2.42%) |
Sep 12, 2022 | 50.50 | 51.29 | 49.90 | 50.73 | 72,781 | +0.21(+0.41%) |
Sep 09, 2022 | 50.42 | 50.80 | 49.53 | 50.52 | 55,071 | +0.65(+1.30%) |
Sep 08, 2022 | 49.02 | 50.09 | 47.83 | 49.87 | 64,906 | +0.50(+1.02%) |
Sep 07, 2022 | 48.08 | 49.37 | 47.18 | 49.37 | 70,986 | +1.51(+3.16%) |
Sep 06, 2022 | 48.51 | 48.51 | 47.68 | 47.86 | 57,176 | -0.56(-1.16%) |
Sep 02, 2022 | 49.11 | 50.37 | 48.00 | 48.42 | 63,643 | -0.59(-1.20%) |
Sep 01, 2022 | 48.44 | 49.06 | 47.30 | 49.01 | 84,415 | +0.47(+0.97%) |
Aug 31, 2022 | 48.69 | 49.16 | 48.30 | 48.53 | 96,930 | +0.16(+0.32%) |
Aug 30, 2022 | 48.22 | 48.53 | 47.91 | 48.38 | 62,633 | +0.15(+0.31%) |
Aug 29, 2022 | 48.52 | 48.95 | 47.72 | 48.23 | 40,158 | -0.84(-1.70%) |
Aug 26, 2022 | 50.81 | 50.84 | 48.88 | 49.06 | 52,678 | -1.63(-3.22%) |
Aug 25, 2022 | 50.21 | 50.80 | 49.96 | 50.70 | 53,348 | +0.89(+1.80%) |
Aug 24, 2022 | 49.72 | 50.47 | 49.72 | 49.80 | 47,686 | -0.10(-0.21%) |
Aug 23, 2022 | 50.27 | 50.32 | 49.39 | 49.91 | 77,697 | -0.33(-0.66%) |
Aug 22, 2022 | 50.34 | 50.85 | 49.75 | 50.24 | 77,879 | -0.55(-1.08%) |
Aug 19, 2022 | 51.16 | 51.43 | 50.71 | 50.79 | 70,729 | -0.59(-1.14%) |
Aug 18, 2022 | 51.08 | 51.77 | 50.70 | 51.38 | 94,951 | +0.19(+0.36%) |
Aug 17, 2022 | 53.04 | 53.04 | 51.09 | 51.19 | 124,479 | -2.26(-4.22%) |
Aug 16, 2022 | 54.67 | 54.67 | 52.29 | 53.44 | 135,614 | -1.45(-2.64%) |
Aug 15, 2022 | 53.49 | 55.28 | 53.06 | 54.90 | 104,121 | +1.19(+2.21%) |
Aug 12, 2022 | 53.75 | 54.00 | 53.36 | 53.71 | 83,673 | +0.03(+0.05%) |
Aug 11, 2022 | 54.14 | 54.97 | 53.41 | 53.68 | 150,828 | -0.30(-0.56%) |
Aug 10, 2022 | 53.39 | 54.15 | 52.81 | 53.98 | 105,904 | +1.58(+3.01%) |
Aug 09, 2022 | 53.56 | 53.86 | 52.08 | 52.41 | 110,440 | -1.42(-2.64%) |
Aug 08, 2022 | 52.34 | 53.96 | 52.34 | 53.83 | 120,062 | +1.63(+3.12%) |
Aug 05, 2022 | 52.15 | 52.37 | 51.21 | 52.20 | 82,457 | -0.64(-1.21%) |
Aug 04, 2022 | 52.55 | 52.84 | 50.95 | 52.84 | 191,729 | +0.14(+0.26%) |
Aug 03, 2022 | 50.74 | 53.24 | 50.74 | 52.70 | 163,234 | +2.19(+4.33%) |
Aug 02, 2022 | 50.54 | 50.99 | 50.33 | 50.51 | 97,911 | -0.37(-0.73%) |