Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 48.53 | 48.63 | 48.41 | 48.61 | 2,966 | +0.70(+1.46%) |
Apr 27, 2023 | 48.14 | 48.14 | 47.86 | 47.91 | 3,643 | -0.69(-1.42%) |
Apr 26, 2023 | 49.08 | 49.08 | 48.55 | 48.60 | 1,695 | -0.37(-0.75%) |
Apr 25, 2023 | 48.57 | 49.00 | 48.57 | 48.97 | 4,080 | +0.92(+1.91%) |
Apr 24, 2023 | 47.99 | 48.08 | 47.99 | 48.05 | 14,941 | +0.43(+0.91%) |
Apr 21, 2023 | 47.66 | 47.70 | 47.60 | 47.62 | 3,385 | -0.20(-0.41%) |
Apr 20, 2023 | 47.88 | 47.88 | 47.81 | 47.81 | 210 | +0.47(+0.99%) |
Apr 19, 2023 | 47.33 | 47.42 | 47.24 | 47.35 | 784 | -0.30(-0.62%) |
Apr 18, 2023 | 47.48 | 47.95 | 47.48 | 47.64 | 1,403 | +0.21(+0.45%) |
Apr 17, 2023 | 47.68 | 47.68 | 47.37 | 47.43 | 118,230 | -0.57(-1.19%) |
Apr 14, 2023 | 47.90 | 48.00 | 47.90 | 48.00 | 977 | -0.50(-1.02%) |
Apr 13, 2023 | 49.15 | 49.16 | 48.50 | 48.50 | 1,372 | -0.29(-0.60%) |
Apr 12, 2023 | 48.80 | 48.80 | 48.79 | 48.79 | 754 | +0.24(+0.50%) |
Apr 11, 2023 | 48.49 | 48.54 | 48.40 | 48.54 | 32,848 | -0.10(-0.20%) |
Apr 10, 2023 | 48.87 | 48.87 | 48.57 | 48.64 | 89,659 | -1.00(-2.02%) |
Apr 06, 2023 | 49.64 | 49.64 | 49.64 | 49.64 | 422 | -0.02(-0.04%) |
Apr 05, 2023 | 49.60 | 49.82 | 49.51 | 49.66 | 2,068 | +0.50(+1.01%) |
Apr 04, 2023 | 48.27 | 49.31 | 48.27 | 49.17 | 47,045 | +0.56(+1.14%) |
Apr 03, 2023 | 48.05 | 48.79 | 48.05 | 48.61 | 131,865 | +0.50(+1.04%) |
Mar 31, 2023 | 47.76 | 48.14 | 47.64 | 48.11 | 45,572 | +0.49(+1.03%) |
Mar 30, 2023 | 47.38 | 47.62 | 47.38 | 47.62 | 6,860 | +0.09(+0.18%) |
Mar 29, 2023 | 47.62 | 47.62 | 47.54 | 47.54 | 680 | -0.18(-0.38%) |
Mar 28, 2023 | 47.52 | 47.72 | 47.51 | 47.72 | 423 | +0.02(+0.04%) |
Mar 27, 2023 | 47.67 | 47.70 | 47.67 | 47.70 | 767 | -1.25(-2.55%) |
Mar 24, 2023 | 49.49 | 49.49 | 48.91 | 48.94 | 5,910 | +0.00(+0.01%) |
Mar 23, 2023 | 48.37 | 49.04 | 48.20 | 48.94 | 2,105 | +0.51(+1.04%) |
Mar 22, 2023 | 47.05 | 48.44 | 47.05 | 48.44 | 1,290 | +1.28(+2.71%) |
Mar 21, 2023 | 47.36 | 47.51 | 47.16 | 47.16 | 11,554 | -0.80(-1.66%) |
Mar 20, 2023 | 48.68 | 48.68 | 47.93 | 47.96 | 5,254 | -0.58(-1.19%) |
Mar 17, 2023 | 48.24 | 48.71 | 48.24 | 48.53 | 11,393 | +1.20(+2.54%) |
Mar 16, 2023 | 48.62 | 48.98 | 47.20 | 47.33 | 22,621 | -0.87(-1.81%) |
Mar 15, 2023 | 48.36 | 48.95 | 47.78 | 48.21 | 4,670 | +1.36(+2.89%) |
Mar 14, 2023 | 47.46 | 47.46 | 46.72 | 46.85 | 21,377 | -0.95(-2.00%) |
Mar 13, 2023 | 48.09 | 48.63 | 47.75 | 47.80 | 225,663 | +1.23(+2.64%) |
Mar 10, 2023 | 46.12 | 46.66 | 46.12 | 46.57 | 11,681 | +1.57(+3.49%) |
Mar 09, 2023 | 44.69 | 45.02 | 44.67 | 45.00 | 1,487 | +0.51(+1.14%) |
Mar 08, 2023 | 44.89 | 44.89 | 44.50 | 44.50 | 836 | -0.05(-0.10%) |
Mar 07, 2023 | 44.59 | 44.68 | 44.53 | 44.54 | 2,746 | -0.03(-0.07%) |
Mar 06, 2023 | 44.66 | 44.75 | 44.48 | 44.57 | 3,479 | -0.03(-0.06%) |
Mar 03, 2023 | 44.33 | 44.60 | 44.20 | 44.60 | 3,231 | +0.62(+1.41%) |
Mar 02, 2023 | 43.95 | 43.99 | 43.90 | 43.98 | 1,297 | -0.44(-0.99%) |
Mar 01, 2023 | 44.74 | 44.74 | 44.36 | 44.42 | 2,047 | -0.66(-1.46%) |
Feb 28, 2023 | 44.73 | 45.08 | 44.73 | 45.08 | 3,716 | +0.11(+0.24%) |
Feb 27, 2023 | 45.08 | 45.08 | 44.88 | 44.97 | 6,019 | +0.20(+0.45%) |
Feb 24, 2023 | 44.83 | 44.83 | 44.63 | 44.77 | 2,970 | -0.51(-1.12%) |
Feb 23, 2023 | 45.05 | 45.35 | 45.05 | 45.28 | 2,736 | +0.28(+0.63%) |
Feb 22, 2023 | 45.00 | 45.01 | 44.99 | 44.99 | 3,162 | +0.16(+0.36%) |
Feb 21, 2023 | 45.20 | 45.25 | 44.79 | 44.83 | 9,056 | -0.98(-2.14%) |
Feb 17, 2023 | 45.40 | 45.81 | 45.40 | 45.81 | 2,166 | +0.23(+0.50%) |
Feb 16, 2023 | 45.50 | 45.78 | 45.50 | 45.58 | 10,924 | -0.29(-0.62%) |
Feb 15, 2023 | 45.93 | 45.93 | 45.77 | 45.87 | 3,335 | -0.33(-0.71%) |
Feb 14, 2023 | 46.44 | 46.44 | 46.17 | 46.20 | 1,377 | -0.39(-0.84%) |
Feb 13, 2023 | 46.52 | 46.59 | 46.41 | 46.59 | 1,157 | +0.23(+0.50%) |
Feb 10, 2023 | 46.65 | 46.73 | 46.35 | 46.35 | 6,038 | -0.51(-1.08%) |
Feb 09, 2023 | 47.43 | 47.45 | 46.84 | 46.86 | 11,393 | -0.34(-0.72%) |
Feb 08, 2023 | 46.84 | 47.20 | 46.84 | 47.20 | 8,346 | +0.29(+0.62%) |
Feb 07, 2023 | 47.21 | 47.39 | 46.87 | 46.91 | 14,966 | -0.28(-0.59%) |
Feb 06, 2023 | 47.42 | 47.50 | 47.19 | 47.19 | 39,578 | -0.87(-1.81%) |
Feb 03, 2023 | 48.28 | 48.28 | 48.04 | 48.06 | 1,671 | -1.05(-2.13%) |
Feb 02, 2023 | 49.40 | 49.45 | 49.10 | 49.10 | 4,547 | -0.03(-0.06%) |
Feb 01, 2023 | 48.53 | 49.16 | 48.53 | 49.13 | 3,351 | +0.79(+1.64%) |
Jan 31, 2023 | 48.24 | 48.38 | 48.24 | 48.34 | 2,458 | +0.36(+0.76%) |
Jan 30, 2023 | 47.95 | 48.03 | 47.89 | 47.98 | 1,240 | -0.26(-0.54%) |
Jan 27, 2023 | 48.22 | 48.24 | 48.22 | 48.24 | 1,924 | -0.27(-0.55%) |
Jan 26, 2023 | 48.53 | 48.53 | 48.44 | 48.51 | 1,830 | -0.29(-0.58%) |
Jan 25, 2023 | 48.79 | 48.79 | 48.79 | 48.79 | 1,012 | +0.12(+0.25%) |
Jan 24, 2023 | 48.42 | 48.67 | 48.42 | 48.67 | 1,358 | +0.46(+0.96%) |
Jan 23, 2023 | 48.23 | 48.41 | 48.20 | 48.21 | 47,470 | -0.31(-0.65%) |
Jan 20, 2023 | 48.75 | 48.76 | 48.42 | 48.52 | 6,551 | -0.77(-1.56%) |
Jan 19, 2023 | 49.21 | 49.34 | 49.03 | 49.29 | 3,257 | -0.06(-0.13%) |
Jan 18, 2023 | 49.12 | 49.35 | 48.90 | 49.35 | 6,888 | +1.35(+2.81%) |
Jan 17, 2023 | 48.08 | 48.38 | 48.00 | 48.00 | 37,459 | -0.37(-0.76%) |
Jan 13, 2023 | 48.76 | 48.82 | 48.33 | 48.37 | 7,201 | -0.48(-0.99%) |
Jan 12, 2023 | 48.42 | 48.85 | 48.42 | 48.85 | 2,200 | +0.73(+1.53%) |
Jan 11, 2023 | 47.74 | 48.12 | 47.70 | 48.12 | 5,346 | +0.69(+1.45%) |
Jan 10, 2023 | 47.70 | 47.76 | 47.26 | 47.43 | 49,635 | -0.64(-1.34%) |
Jan 09, 2023 | 48.08 | 48.08 | 48.08 | 48.08 | 305 | +0.26(+0.54%) |
Jan 06, 2023 | 47.33 | 47.83 | 47.33 | 47.82 | 2,919 | +1.17(+2.51%) |
Jan 05, 2023 | 46.19 | 46.65 | 46.19 | 46.65 | 347 | -0.14(-0.31%) |
Jan 04, 2023 | 46.79 | 46.86 | 46.55 | 46.79 | 19,610 | +0.67(+1.46%) |
Jan 03, 2023 | 46.42 | 46.42 | 46.05 | 46.12 | 9,691 | +0.65(+1.44%) |
Dec 30, 2022 | 45.46 | 45.84 | 45.29 | 45.46 | 5,035 | -0.37(-0.80%) |
Dec 29, 2022 | 45.59 | 45.86 | 45.59 | 45.83 | 3,443 | +0.38(+0.83%) |
Dec 28, 2022 | 45.86 | 45.86 | 45.40 | 45.45 | 9,601 | -0.20(-0.44%) |
Dec 27, 2022 | 45.89 | 46.03 | 45.61 | 45.66 | 3,197 | -0.78(-1.69%) |
Dec 23, 2022 | 46.45 | 46.55 | 46.34 | 46.44 | 54,178 | -0.45(-0.95%) |
Dec 22, 2022 | 46.87 | 47.01 | 46.87 | 46.88 | 2,029 | +0.06(+0.13%) |
Dec 21, 2022 | 47.01 | 47.01 | 46.82 | 46.82 | 5,146 | +0.01(+0.02%) |
Dec 20, 2022 | 46.71 | 46.95 | 46.71 | 46.81 | 14,153 | -0.73(-1.53%) |
Dec 19, 2022 | 47.57 | 47.67 | 47.52 | 47.54 | 4,464 | -0.76(-1.58%) |
Dec 16, 2022 | 48.13 | 48.31 | 48.13 | 48.31 | 596 | -0.27(-0.57%) |
Dec 15, 2022 | 48.35 | 48.59 | 48.35 | 48.58 | 1,229 | +0.20(+0.42%) |
Dec 14, 2022 | 48.27 | 48.47 | 47.80 | 48.38 | 1,339 | +0.30(+0.62%) |
Dec 13, 2022 | 48.80 | 48.80 | 48.08 | 48.08 | 9,788 | +0.80(+1.69%) |
Dec 12, 2022 | 47.83 | 47.91 | 47.29 | 47.29 | 1,847 | -0.21(-0.45%) |
Dec 09, 2022 | 47.87 | 47.87 | 47.50 | 47.50 | 4,082 | -0.66(-1.38%) |
Dec 08, 2022 | 48.19 | 48.32 | 48.04 | 48.16 | 4,134 | -0.55(-1.13%) |
Dec 07, 2022 | 48.56 | 48.71 | 48.43 | 48.71 | 1,754 | +0.86(+1.79%) |
Dec 06, 2022 | 47.71 | 47.99 | 47.57 | 47.86 | 5,733 | +0.53(+1.11%) |
Dec 05, 2022 | 47.65 | 47.67 | 47.31 | 47.33 | 55,752 | -0.89(-1.84%) |
Dec 02, 2022 | 47.37 | 48.22 | 47.37 | 48.22 | 1,475 | -0.00(-0.00%) |
Dec 01, 2022 | 47.32 | 48.24 | 47.32 | 48.22 | 4,975 | +1.17(+2.49%) |
Nov 30, 2022 | 46.15 | 47.05 | 46.10 | 47.05 | 1,115 | +0.74(+1.59%) |
Nov 29, 2022 | 46.53 | 46.53 | 46.31 | 46.31 | 1,287 | -0.42(-0.91%) |
Nov 28, 2022 | 46.71 | 46.73 | 46.71 | 46.73 | 1,326 | +0.10(+0.22%) |
Nov 25, 2022 | 46.50 | 46.63 | 46.50 | 46.63 | 906 | -0.02(-0.04%) |
Nov 23, 2022 | 46.48 | 46.68 | 46.48 | 46.65 | 8,121 | +0.43(+0.92%) |
Nov 22, 2022 | 46.14 | 46.22 | 46.00 | 46.22 | 12,419 | +0.52(+1.13%) |
Nov 21, 2022 | 45.92 | 46.16 | 45.71 | 45.71 | 28,849 | -0.08(-0.17%) |
Nov 18, 2022 | 46.10 | 46.10 | 45.79 | 45.79 | 1,953 | -0.37(-0.80%) |
Nov 17, 2022 | 46.04 | 46.23 | 46.04 | 46.15 | 976 | -0.59(-1.27%) |
Nov 16, 2022 | 46.50 | 46.77 | 46.39 | 46.75 | 3,834 | +0.62(+1.34%) |
Nov 15, 2022 | 45.83 | 46.14 | 45.63 | 46.13 | 19,015 | +0.74(+1.63%) |
Nov 14, 2022 | 45.52 | 45.52 | 45.33 | 45.39 | 40,752 | -0.08(-0.17%) |
Nov 11, 2022 | 45.32 | 45.59 | 45.31 | 45.47 | 1,690 | -0.33(-0.71%) |
Nov 10, 2022 | 45.21 | 45.80 | 45.21 | 45.80 | 2,778 | +1.97(+4.49%) |
Nov 09, 2022 | 43.40 | 43.85 | 43.40 | 43.83 | 10,685 | +0.23(+0.54%) |
Nov 08, 2022 | 43.56 | 43.59 | 43.56 | 43.59 | 768 | +0.54(+1.25%) |
Nov 07, 2022 | 43.46 | 43.46 | 43.05 | 43.05 | 4,258 | -0.39(-0.89%) |
Nov 04, 2022 | 43.64 | 43.65 | 43.30 | 43.44 | 22,249 | -0.14(-0.33%) |
Nov 03, 2022 | 43.23 | 43.68 | 43.17 | 43.58 | 11,412 | -0.35(-0.79%) |
Nov 02, 2022 | 44.26 | 43.93 | 43.93 | 4,327 | -0.11(-0.25%) | |
Nov 01, 2022 | 44.84 | 44.84 | 44.03 | 44.04 | 2,796 | -0.08(-0.18%) |
Oct 31, 2022 | 44.18 | 44.25 | 43.87 | 44.12 | 3,247 | -0.38(-0.85%) |
Oct 28, 2022 | 44.50 | 44.72 | 44.42 | 44.50 | 6,398 | -0.49(-1.10%) |
Oct 27, 2022 | 44.63 | 45.08 | 44.63 | 44.99 | 3,189 | +0.64(+1.43%) |
Oct 26, 2022 | 44.53 | 44.53 | 44.28 | 44.36 | 5,499 | +0.47(+1.08%) |
Oct 25, 2022 | 43.76 | 44.08 | 43.76 | 43.89 | 2,425 | +0.97(+2.26%) |
Oct 24, 2022 | 42.83 | 43.07 | 42.83 | 42.92 | 2,019 | -0.13(-0.29%) |
Oct 21, 2022 | 42.83 | 43.10 | 42.76 | 43.04 | 2,912 | +0.24(+0.56%) |
Oct 20, 2022 | 43.26 | 43.35 | 42.79 | 42.80 | 6,611 | -0.70(-1.61%) |
Oct 19, 2022 | 43.73 | 43.74 | 43.45 | 43.50 | 1,128 | -0.87(-1.96%) |
Oct 18, 2022 | 44.47 | 44.47 | 44.07 | 44.37 | 693 | +0.15(+0.33%) |
Oct 17, 2022 | 44.83 | 44.83 | 44.22 | 44.22 | 924 | +0.01(+0.01%) |
Oct 14, 2022 | 45.07 | 45.07 | 44.15 | 44.22 | 1,210 | -0.34(-0.77%) |
Oct 13, 2022 | 43.95 | 44.68 | 43.95 | 44.56 | 3,626 | -0.40(-0.89%) |
Oct 12, 2022 | 44.52 | 45.03 | 44.52 | 44.96 | 1,342 | +0.32(+0.72%) |
Oct 11, 2022 | 44.59 | 45.04 | 44.50 | 44.64 | 14,141 | +0.24(+0.54%) |
Oct 10, 2022 | 44.50 | 44.83 | 44.26 | 44.40 | 26,657 | -0.61(-1.34%) |
Oct 07, 2022 | 44.93 | 45.20 | 44.93 | 45.01 | 2,566 | -0.49(-1.08%) |
Oct 06, 2022 | 45.80 | 45.80 | 45.38 | 45.50 | 11,841 | -0.48(-1.04%) |
Oct 05, 2022 | 46.32 | 46.32 | 45.81 | 45.98 | 6,188 | -0.99(-2.11%) |
Oct 04, 2022 | 46.79 | 47.30 | 46.79 | 46.97 | 5,265 | +0.34(+0.74%) |
Oct 03, 2022 | 46.31 | 47.11 | 46.15 | 46.62 | 44,460 | +1.23(+2.71%) |
Sep 30, 2022 | 46.21 | 46.43 | 45.36 | 45.39 | 10,819 | -0.37(-0.82%) |
Sep 29, 2022 | 45.55 | 46.12 | 45.55 | 45.77 | 5,788 | -0.53(-1.15%) |
Sep 28, 2022 | 45.62 | 46.42 | 45.28 | 46.30 | 9,488 | +1.92(+4.33%) |
Sep 27, 2022 | 44.91 | 45.00 | 44.33 | 44.38 | 10,189 | -0.62(-1.38%) |
Sep 26, 2022 | 45.86 | 45.86 | 44.90 | 45.00 | 7,039 | -1.45(-3.12%) |
Sep 23, 2022 | 46.35 | 46.65 | 46.12 | 46.45 | 11,128 | +0.10(+0.22%) |
Sep 22, 2022 | 46.77 | 46.84 | 46.33 | 46.35 | 9,610 | -1.44(-3.01%) |
Sep 21, 2022 | 47.31 | 47.92 | 47.31 | 47.78 | 1,536 | +0.38(+0.79%) |
Sep 20, 2022 | 47.34 | 47.53 | 47.23 | 47.41 | 4,211 | -0.60(-1.25%) |
Sep 19, 2022 | 47.93 | 48.15 | 47.89 | 48.01 | 10,856 | -0.35(-0.73%) |
Sep 16, 2022 | 48.12 | 48.61 | 48.10 | 48.36 | 2,899 | +0.10(+0.21%) |
Sep 15, 2022 | 48.31 | 48.41 | 48.16 | 48.26 | 7,982 | -0.41(-0.84%) |
Sep 14, 2022 | 48.44 | 48.85 | 48.44 | 48.67 | 7,384 | +0.13(+0.26%) |
Sep 13, 2022 | 48.42 | 48.54 | 48.36 | 48.54 | 3,395 | -0.55(-1.13%) |
Sep 12, 2022 | 49.47 | 49.66 | 49.02 | 49.10 | 1,879 | -0.24(-0.48%) |
Sep 09, 2022 | 49.65 | 49.70 | 49.30 | 49.33 | 3,474 | -0.12(-0.23%) |
Sep 08, 2022 | 49.77 | 49.80 | 49.45 | 49.45 | 4,905 | -0.34(-0.68%) |
Sep 07, 2022 | 49.54 | 49.85 | 49.52 | 49.79 | 4,746 | +0.67(+1.36%) |
Sep 06, 2022 | 49.74 | 49.74 | 49.12 | 49.12 | 5,562 | -1.15(-2.29%) |
Sep 02, 2022 | 50.15 | 50.37 | 50.04 | 50.28 | 10,506 | +0.52(+1.04%) |
Sep 01, 2022 | 50.15 | 50.15 | 49.50 | 49.76 | 159,587 | -0.53(-1.05%) |
Aug 31, 2022 | 50.82 | 50.83 | 50.29 | 50.29 | 10,958 | -0.69(-1.36%) |
Aug 30, 2022 | 50.93 | 51.26 | 50.85 | 50.98 | 1,871 | +0.11(+0.21%) |
Aug 29, 2022 | 51.09 | 51.19 | 50.85 | 50.87 | 3,018 | -0.69(-1.34%) |
Aug 26, 2022 | 51.51 | 51.65 | 51.51 | 51.56 | 1,052 | -0.17(-0.33%) |
Aug 25, 2022 | 51.09 | 51.74 | 51.09 | 51.74 | 2,672 | +0.67(+1.32%) |
Aug 24, 2022 | 51.16 | 51.24 | 50.99 | 51.06 | 2,213 | -0.39(-0.77%) |
Aug 23, 2022 | 51.43 | 52.08 | 51.43 | 51.46 | 2,252 | -0.25(-0.48%) |
Aug 22, 2022 | 51.98 | 52.05 | 51.65 | 51.71 | 14,478 | -0.45(-0.87%) |
Aug 19, 2022 | 52.26 | 52.34 | 52.06 | 52.16 | 3,091 | -0.88(-1.67%) |
Aug 18, 2022 | 53.16 | 53.16 | 53.00 | 53.04 | 690 | +0.18(+0.34%) |
Aug 17, 2022 | 52.99 | 53.02 | 52.59 | 52.86 | 6,177 | -0.64(-1.20%) |
Aug 16, 2022 | 53.11 | 53.51 | 53.11 | 53.51 | 1,705 | -0.06(-0.11%) |
Aug 15, 2022 | 53.86 | 53.86 | 53.56 | 53.56 | 8,599 | +0.17(+0.32%) |
Aug 12, 2022 | 53.35 | 53.40 | 53.12 | 53.39 | 10,265 | +0.48(+0.90%) |
Aug 11, 2022 | 53.97 | 53.97 | 52.84 | 52.91 | 1,384 | -0.78(-1.44%) |
Aug 10, 2022 | 54.35 | 54.35 | 53.69 | 53.69 | 369 | +0.08(+0.14%) |
Aug 09, 2022 | 53.63 | 53.71 | 53.55 | 53.61 | 1,705 | -0.32(-0.59%) |
Aug 08, 2022 | 53.85 | 53.93 | 53.69 | 53.93 | 57,194 | +0.61(+1.15%) |
Aug 05, 2022 | 53.45 | 53.45 | 53.22 | 53.31 | 7,097 | -1.53(-2.79%) |
Aug 04, 2022 | 54.31 | 54.85 | 54.29 | 54.85 | 13,045 | +0.56(+1.04%) |
Aug 03, 2022 | 53.72 | 54.28 | 53.42 | 54.28 | 2,561 | +0.34(+0.64%) |
Aug 02, 2022 | 55.40 | 55.48 | 53.94 | 53.94 | 54,977 | -1.33(-2.40%) |
Aug 01, 2022 | 54.96 | 55.46 | 54.96 | 55.27 | 236,803 | +0.31(+0.56%) |
Jul 29, 2022 | 54.64 | 55.05 | 54.64 | 54.96 | 17,088 | +0.22(+0.40%) |
Jul 28, 2022 | 54.76 | 54.87 | 54.53 | 54.74 | 4,169 | +1.05(+1.96%) |
Jul 27, 2022 | 53.84 | 54.08 | 53.69 | 53.69 | 1,999 | +0.22(+0.42%) |
Jul 26, 2022 | 54.08 | 54.24 | 53.47 | 53.47 | 1,390 | +0.14(+0.27%) |
Jul 25, 2022 | 53.23 | 53.46 | 53.16 | 53.32 | 16,131 | -0.47(-0.88%) |
Jul 22, 2022 | 53.46 | 53.79 | 53.46 | 53.79 | 4,520 | +1.18(+2.25%) |
Jul 21, 2022 | 52.00 | 52.62 | 52.00 | 52.61 | 7,095 | +1.18(+2.30%) |
Jul 20, 2022 | 51.99 | 51.99 | 51.39 | 51.43 | 1,141 | -0.16(-0.31%) |
Jul 19, 2022 | 51.91 | 51.91 | 51.51 | 51.59 | 47,734 | -0.50(-0.96%) |
Jul 18, 2022 | 51.92 | 52.13 | 51.72 | 52.09 | 132,300 | -0.29(-0.55%) |
Jul 15, 2022 | 52.31 | 52.48 | 52.31 | 52.37 | 760 | +0.29(+0.55%) |
Jul 14, 2022 | 51.67 | 52.14 | 51.57 | 52.08 | 5,512 | -0.49(-0.93%) |
Jul 13, 2022 | 51.59 | 52.57 | 51.59 | 52.57 | 2,478 | +0.40(+0.77%) |
Jul 12, 2022 | 52.54 | 52.54 | 52.04 | 52.17 | 44,891 | +0.33(+0.64%) |
Jul 11, 2022 | 51.62 | 51.97 | 51.62 | 51.84 | 2,839 | +0.71(+1.39%) |
Jul 08, 2022 | 51.21 | 51.35 | 51.05 | 51.13 | 5,406 | -0.67(-1.29%) |
Jul 07, 2022 | 52.33 | 52.39 | 51.70 | 51.80 | 14,589 | -0.59(-1.12%) |
Jul 06, 2022 | 53.51 | 53.51 | 52.38 | 52.38 | 9,671 | -1.06(-1.98%) |
Jul 05, 2022 | 53.33 | 53.63 | 53.24 | 53.44 | 29,424 | +0.52(+0.98%) |
Jul 01, 2022 | 52.74 | 53.20 | 52.72 | 52.92 | 11,299 | +1.12(+2.15%) |
Jun 30, 2022 | 51.80 | 52.03 | 51.54 | 51.80 | 94,623 | +0.81(+1.59%) |
Jun 29, 2022 | 50.86 | 50.99 | 50.80 | 50.99 | 1,211 | +0.82(+1.64%) |
Jun 28, 2022 | 49.99 | 50.17 | 49.90 | 50.17 | 1,466 | +0.02(+0.04%) |
Jun 27, 2022 | 50.43 | 50.43 | 50.03 | 50.15 | 1,079 | -0.52(-1.03%) |
Jun 24, 2022 | 51.09 | 51.14 | 50.67 | 50.67 | 1,786 | -0.37(-0.72%) |
Jun 23, 2022 | 51.24 | 51.48 | 50.94 | 51.04 | 3,693 | +0.58(+1.15%) |
Jun 22, 2022 | 50.33 | 50.58 | 50.33 | 50.45 | 2,242 | +1.27(+2.59%) |
Jun 21, 2022 | 49.17 | 49.38 | 49.12 | 49.18 | 3,382 | -0.57(-1.14%) |
Jun 17, 2022 | 49.25 | 50.02 | 49.25 | 49.75 | 6,369 | +0.12(+0.25%) |
Jun 16, 2022 | 48.06 | 49.65 | 48.06 | 49.63 | 10,130 | +0.61(+1.24%) |
Jun 15, 2022 | 48.52 | 49.02 | 47.98 | 49.02 | 7,049 | +1.28(+2.68%) |
Jun 14, 2022 | 48.40 | 48.43 | 47.62 | 47.74 | 3,652 | -0.78(-1.61%) |
Jun 13, 2022 | 49.18 | 49.23 | 48.13 | 48.52 | 12,619 | -1.80(-3.57%) |
Jun 10, 2022 | 50.65 | 50.73 | 50.24 | 50.31 | 2,126 | -0.99(-1.93%) |
Jun 09, 2022 | 51.25 | 51.39 | 51.25 | 51.30 | 1,200 | -0.19(-0.37%) |
Jun 08, 2022 | 51.68 | 51.68 | 51.50 | 51.50 | 631 | -0.33(-0.63%) |
Jun 07, 2022 | 51.80 | 51.86 | 51.77 | 51.82 | 1,081 | +0.43(+0.84%) |
Jun 06, 2022 | 51.81 | 51.81 | 51.31 | 51.39 | 55,409 | -0.69(-1.33%) |
Jun 03, 2022 | 52.22 | 52.22 | 52.04 | 52.08 | 1,567 | -0.25(-0.48%) |
Jun 02, 2022 | 52.23 | 52.33 | 52.23 | 52.33 | 952 | +0.12(+0.23%) |
Jun 01, 2022 | 52.82 | 52.91 | 52.13 | 52.21 | 20,697 | -0.61(-1.16%) |
May 31, 2022 | 53.13 | 53.13 | 52.74 | 52.82 | 24,137 | -1.05(-1.95%) |
May 27, 2022 | 54.07 | 54.08 | 53.82 | 53.87 | 4,501 | +0.32(+0.59%) |
May 26, 2022 | 53.83 | 53.88 | 53.52 | 53.55 | 39,197 | -0.36(-0.66%) |
May 25, 2022 | 53.81 | 53.91 | 53.76 | 53.91 | 6,488 | +0.22(+0.41%) |
May 24, 2022 | 53.46 | 54.03 | 53.46 | 53.69 | 4,685 | +0.88(+1.66%) |
May 23, 2022 | 53.22 | 53.22 | 52.76 | 52.81 | 27,634 | -0.64(-1.19%) |
May 20, 2022 | 53.00 | 53.56 | 52.99 | 53.45 | 10,285 | +0.52(+0.99%) |
May 19, 2022 | 53.75 | 53.75 | 52.90 | 52.93 | 31,791 | +0.42(+0.79%) |
May 18, 2022 | 51.77 | 52.51 | 51.77 | 52.51 | 3,021 | +0.69(+1.33%) |
May 17, 2022 | 51.97 | 52.06 | 51.78 | 51.82 | 34,456 | -0.80(-1.52%) |
May 16, 2022 | 52.52 | 52.74 | 52.52 | 52.62 | 4,774 | +0.41(+0.79%) |
May 13, 2022 | 52.40 | 52.40 | 52.15 | 52.21 | 4,065 | -0.62(-1.18%) |
May 12, 2022 | 53.00 | 53.15 | 52.65 | 52.83 | 32,173 | +0.47(+0.91%) |
May 11, 2022 | 51.61 | 52.36 | 51.51 | 52.36 | 6,269 | +0.64(+1.23%) |
May 10, 2022 | 51.90 | 52.10 | 51.72 | 51.72 | 2,302 | +0.39(+0.76%) |
May 09, 2022 | 50.83 | 51.43 | 50.72 | 51.33 | 8,417 | +0.65(+1.28%) |
May 06, 2022 | 50.61 | 51.16 | 50.55 | 50.68 | 5,489 | -0.55(-1.07%) |
May 05, 2022 | 51.42 | 51.42 | 50.81 | 51.23 | 1,513 | -0.93(-1.78%) |
May 04, 2022 | 51.57 | 52.36 | 51.54 | 52.16 | 16,887 | +0.50(+0.97%) |
May 03, 2022 | 52.03 | 52.13 | 51.61 | 51.66 | 4,378 | +0.08(+0.15%) |