Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.94 | 47.20 | 46.37 | 46.61 | 255,286 | -0.27(-0.58%) |
Apr 27, 2023 | 45.30 | 46.93 | 45.30 | 46.88 | 210,905 | +1.53(+3.37%) |
Apr 26, 2023 | 45.51 | 45.89 | 44.90 | 45.35 | 175,148 | -0.42(-0.92%) |
Apr 25, 2023 | 46.17 | 46.27 | 45.68 | 45.78 | 124,507 | -0.58(-1.25%) |
Apr 24, 2023 | 46.96 | 47.04 | 45.98 | 46.36 | 130,797 | -0.46(-0.98%) |
Apr 21, 2023 | 46.81 | 47.09 | 46.26 | 46.81 | 120,605 | +0.11(+0.24%) |
Apr 20, 2023 | 46.76 | 46.99 | 46.49 | 46.70 | 185,893 | -0.24(-0.52%) |
Apr 19, 2023 | 46.81 | 47.11 | 46.41 | 46.95 | 161,386 | +0.00(+0.00%) |
Apr 18, 2023 | 47.32 | 47.49 | 46.48 | 46.95 | 273,738 | -0.49(-1.03%) |
Apr 17, 2023 | 47.13 | 47.68 | 46.82 | 47.43 | 399,179 | +0.41(+0.88%) |
Apr 14, 2023 | 47.37 | 47.61 | 46.68 | 47.02 | 236,033 | -0.16(-0.34%) |
Apr 13, 2023 | 47.33 | 47.56 | 46.67 | 47.18 | 173,300 | -0.13(-0.28%) |
Apr 12, 2023 | 47.91 | 48.29 | 47.29 | 47.31 | 193,894 | -0.45(-0.94%) |
Apr 11, 2023 | 47.43 | 48.27 | 47.24 | 47.76 | 280,782 | +0.33(+0.69%) |
Apr 10, 2023 | 47.12 | 47.53 | 46.65 | 47.43 | 203,472 | +0.19(+0.40%) |
Apr 06, 2023 | 47.28 | 47.49 | 46.82 | 47.25 | 174,030 | +0.34(+0.72%) |
Apr 05, 2023 | 46.18 | 47.50 | 46.18 | 46.91 | 268,332 | +0.50(+1.07%) |
Apr 04, 2023 | 47.21 | 47.42 | 45.75 | 46.41 | 328,837 | -0.57(-1.22%) |
Apr 03, 2023 | 48.23 | 48.51 | 46.45 | 46.98 | 327,879 | -1.32(-2.73%) |
Mar 31, 2023 | 47.83 | 48.32 | 47.41 | 48.30 | 287,087 | +0.73(+1.54%) |
Mar 30, 2023 | 47.09 | 47.61 | 46.96 | 47.57 | 202,359 | +0.99(+2.13%) |
Mar 29, 2023 | 45.94 | 46.63 | 45.94 | 46.58 | 257,633 | +0.82(+1.79%) |
Mar 28, 2023 | 45.60 | 45.95 | 45.50 | 45.76 | 202,059 | +0.01(+0.02%) |
Mar 27, 2023 | 45.71 | 46.41 | 45.62 | 45.75 | 211,668 | +0.35(+0.77%) |
Mar 24, 2023 | 44.27 | 45.43 | 44.21 | 45.40 | 307,978 | +1.02(+2.30%) |
Mar 23, 2023 | 45.24 | 45.95 | 44.19 | 44.38 | 450,570 | -0.79(-1.75%) |
Mar 22, 2023 | 46.99 | 47.07 | 45.05 | 45.17 | 320,264 | -1.88(-3.99%) |
Mar 21, 2023 | 48.08 | 48.12 | 46.76 | 47.05 | 240,318 | -0.51(-1.06%) |
Mar 20, 2023 | 47.44 | 47.77 | 46.94 | 47.56 | 320,573 | +0.67(+1.43%) |
Mar 17, 2023 | 48.34 | 48.58 | 46.88 | 46.88 | 649,392 | -1.68(-3.47%) |
Mar 16, 2023 | 47.91 | 48.88 | 47.88 | 48.57 | 398,381 | -0.02(-0.04%) |
Mar 15, 2023 | 47.68 | 48.91 | 47.41 | 48.59 | 398,704 | +0.17(+0.34%) |
Mar 14, 2023 | 48.50 | 49.17 | 47.86 | 48.42 | 244,732 | +0.87(+1.84%) |
Mar 13, 2023 | 46.83 | 48.26 | 46.83 | 47.55 | 281,097 | +0.40(+0.86%) |
Mar 10, 2023 | 48.26 | 48.62 | 46.88 | 47.14 | 276,701 | -1.24(-2.57%) |
Mar 09, 2023 | 48.67 | 48.71 | 48.17 | 48.38 | 228,263 | -0.16(-0.32%) |
Mar 08, 2023 | 48.18 | 48.62 | 48.06 | 48.54 | 274,546 | +0.52(+1.07%) |
Mar 07, 2023 | 48.73 | 48.73 | 47.88 | 48.02 | 219,290 | -0.68(-1.40%) |
Mar 06, 2023 | 49.47 | 49.51 | 48.44 | 48.71 | 366,974 | -0.86(-1.74%) |
Mar 03, 2023 | 49.97 | 49.97 | 49.31 | 49.57 | 213,463 | +0.08(+0.17%) |
Mar 02, 2023 | 49.17 | 49.61 | 49.03 | 49.49 | 407,026 | +0.06(+0.13%) |
Mar 01, 2023 | 50.38 | 50.66 | 49.19 | 49.42 | 340,559 | -1.17(-2.31%) |
Feb 28, 2023 | 51.14 | 51.42 | 50.59 | 50.59 | 733,798 | -0.52(-1.01%) |
Feb 27, 2023 | 50.65 | 51.27 | 50.57 | 51.11 | 428,759 | +0.76(+1.52%) |
Feb 24, 2023 | 50.25 | 50.55 | 49.49 | 50.34 | 298,634 | -0.42(-0.83%) |
Feb 23, 2023 | 49.65 | 51.16 | 49.44 | 50.77 | 379,401 | +1.18(+2.37%) |
Feb 22, 2023 | 51.73 | 52.51 | 49.40 | 49.59 | 1,115,375 | -3.58(-6.73%) |
Feb 21, 2023 | 53.19 | 53.48 | 53.01 | 53.17 | 273,258 | -0.65(-1.21%) |
Feb 17, 2023 | 54.11 | 54.46 | 53.36 | 53.82 | 316,539 | -0.06(-0.12%) |
Feb 16, 2023 | 52.71 | 54.21 | 52.47 | 53.88 | 143,035 | +0.42(+0.79%) |
Feb 15, 2023 | 52.64 | 53.59 | 52.62 | 53.46 | 186,393 | +0.39(+0.73%) |
Feb 14, 2023 | 53.22 | 53.29 | 52.69 | 53.07 | 218,808 | -0.30(-0.57%) |
Feb 13, 2023 | 53.35 | 53.80 | 53.24 | 53.38 | 266,572 | +0.02(+0.03%) |
Feb 10, 2023 | 51.84 | 53.36 | 51.70 | 53.36 | 452,272 | +1.50(+2.89%) |
Feb 09, 2023 | 52.89 | 53.01 | 51.75 | 51.86 | 435,655 | -0.81(-1.54%) |
Feb 08, 2023 | 52.19 | 52.89 | 52.19 | 52.67 | 285,752 | +0.19(+0.37%) |
Feb 07, 2023 | 52.81 | 53.21 | 52.38 | 52.48 | 304,449 | -0.80(-1.50%) |
Feb 06, 2023 | 54.12 | 54.12 | 52.75 | 53.28 | 208,723 | -1.15(-2.11%) |
Feb 03, 2023 | 54.37 | 54.66 | 53.59 | 54.43 | 277,811 | -0.40(-0.72%) |
Feb 02, 2023 | 54.43 | 55.35 | 54.10 | 54.82 | 267,461 | +0.53(+0.98%) |
Feb 01, 2023 | 53.96 | 54.63 | 53.32 | 54.29 | 228,237 | +0.17(+0.32%) |
Jan 31, 2023 | 52.87 | 54.11 | 52.79 | 54.11 | 430,611 | +1.25(+2.37%) |
Jan 30, 2023 | 52.92 | 53.50 | 52.69 | 52.86 | 187,785 | -0.17(-0.33%) |
Jan 27, 2023 | 52.43 | 53.30 | 52.36 | 53.04 | 204,986 | +0.68(+1.30%) |
Jan 26, 2023 | 51.85 | 52.46 | 51.69 | 52.36 | 169,509 | +0.51(+0.98%) |
Jan 25, 2023 | 51.90 | 52.06 | 51.42 | 51.85 | 180,323 | -0.06(-0.12%) |
Jan 24, 2023 | 52.64 | 52.96 | 51.91 | 51.92 | 186,663 | -0.53(-1.02%) |
Jan 23, 2023 | 51.51 | 52.46 | 51.22 | 52.45 | 200,952 | +0.81(+1.57%) |
Jan 20, 2023 | 51.66 | 51.66 | 50.94 | 51.64 | 192,678 | +0.06(+0.11%) |
Jan 19, 2023 | 51.27 | 51.58 | 50.85 | 51.58 | 193,942 | +0.32(+0.63%) |
Jan 18, 2023 | 51.92 | 52.37 | 51.05 | 51.26 | 287,725 | -0.32(-0.62%) |
Jan 17, 2023 | 50.79 | 52.00 | 50.79 | 51.58 | 263,487 | +0.86(+1.69%) |
Jan 13, 2023 | 50.55 | 50.98 | 50.31 | 50.73 | 266,481 | -0.09(-0.18%) |
Jan 12, 2023 | 50.05 | 50.86 | 49.74 | 50.82 | 200,286 | +1.08(+2.16%) |
Jan 11, 2023 | 48.36 | 49.75 | 48.36 | 49.74 | 183,805 | +1.66(+3.44%) |
Jan 10, 2023 | 48.34 | 48.53 | 47.85 | 48.09 | 184,602 | -0.53(-1.10%) |
Jan 09, 2023 | 49.63 | 49.80 | 48.62 | 48.62 | 231,719 | -1.21(-2.44%) |
Jan 06, 2023 | 48.55 | 49.87 | 48.55 | 49.84 | 213,060 | +1.57(+3.26%) |
Jan 05, 2023 | 49.43 | 49.43 | 48.04 | 48.26 | 329,367 | -1.20(-2.44%) |
Jan 04, 2023 | 48.75 | 50.21 | 48.75 | 49.47 | 210,971 | +0.87(+1.80%) |
Jan 03, 2023 | 48.84 | 49.29 | 47.72 | 48.60 | 270,393 | +0.56(+1.17%) |
Dec 30, 2022 | 47.68 | 48.49 | 47.64 | 48.03 | 259,333 | +0.10(+0.21%) |
Dec 29, 2022 | 48.17 | 48.50 | 47.75 | 47.93 | 261,657 | +0.38(+0.79%) |
Dec 28, 2022 | 49.11 | 49.31 | 47.48 | 47.56 | 248,913 | -1.36(-2.77%) |
Dec 27, 2022 | 48.82 | 49.07 | 48.46 | 48.91 | 231,855 | +0.02(+0.04%) |
Dec 23, 2022 | 48.82 | 49.33 | 48.57 | 48.89 | 191,866 | +0.03(+0.06%) |
Dec 22, 2022 | 49.28 | 49.34 | 48.16 | 48.87 | 222,389 | -0.52(-1.04%) |
Dec 21, 2022 | 49.93 | 50.49 | 49.27 | 49.38 | 162,405 | -0.17(-0.35%) |
Dec 20, 2022 | 49.67 | 50.22 | 49.14 | 49.55 | 175,364 | -0.21(-0.42%) |
Dec 19, 2022 | 50.04 | 50.04 | 49.38 | 49.76 | 181,108 | -0.33(-0.65%) |
Dec 16, 2022 | 49.72 | 50.20 | 48.97 | 50.09 | 767,715 | -0.38(-0.75%) |
Dec 15, 2022 | 50.18 | 50.67 | 49.79 | 50.47 | 268,923 | +0.11(+0.22%) |
Dec 14, 2022 | 51.05 | 51.72 | 49.92 | 50.36 | 288,086 | -0.82(-1.61%) |
Dec 13, 2022 | 52.20 | 52.87 | 50.93 | 51.18 | 323,561 | -0.16(-0.32%) |
Dec 12, 2022 | 51.33 | 51.57 | 50.54 | 51.34 | 261,562 | +0.08(+0.16%) |
Dec 09, 2022 | 52.01 | 52.09 | 51.15 | 51.26 | 281,522 | +0.14(+0.28%) |
Dec 08, 2022 | 50.67 | 51.67 | 50.53 | 51.12 | 172,919 | +0.71(+1.40%) |
Dec 07, 2022 | 50.84 | 51.78 | 50.32 | 50.41 | 486,427 | -0.58(-1.13%) |
Dec 06, 2022 | 50.97 | 51.50 | 50.56 | 50.99 | 311,125 | -0.01(-0.02%) |
Dec 05, 2022 | 50.85 | 51.36 | 50.51 | 51.00 | 307,643 | -0.50(-0.97%) |
Dec 02, 2022 | 50.11 | 52.00 | 49.91 | 51.50 | 331,684 | +1.19(+2.37%) |
Dec 01, 2022 | 51.09 | 51.51 | 49.96 | 50.30 | 262,173 | -0.56(-1.10%) |
Nov 30, 2022 | 49.49 | 50.90 | 48.73 | 50.86 | 508,711 | +1.22(+2.46%) |
Nov 29, 2022 | 48.27 | 49.86 | 48.27 | 49.64 | 203,740 | +1.46(+3.02%) |
Nov 28, 2022 | 49.36 | 49.89 | 48.06 | 48.19 | 252,815 | -1.32(-2.67%) |
Nov 25, 2022 | 49.02 | 49.51 | 48.84 | 49.51 | 95,944 | +0.55(+1.13%) |
Nov 23, 2022 | 49.79 | 49.80 | 48.55 | 48.96 | 221,299 | -0.88(-1.76%) |
Nov 22, 2022 | 49.99 | 50.37 | 49.54 | 49.83 | 350,378 | -0.16(-0.33%) |
Nov 21, 2022 | 48.67 | 50.13 | 48.67 | 50.00 | 302,008 | +1.46(+3.00%) |
Nov 18, 2022 | 49.03 | 49.30 | 48.01 | 48.54 | 297,780 | +0.42(+0.88%) |
Nov 17, 2022 | 47.96 | 48.15 | 47.26 | 48.12 | 305,302 | +0.02(+0.04%) |
Nov 16, 2022 | 49.79 | 49.80 | 48.02 | 48.10 | 285,444 | -1.65(-3.31%) |
Nov 15, 2022 | 50.96 | 51.49 | 49.22 | 49.74 | 385,487 | -0.61(-1.22%) |
Nov 14, 2022 | 51.58 | 51.59 | 50.24 | 50.36 | 275,504 | -1.41(-2.72%) |
Nov 11, 2022 | 51.67 | 51.98 | 51.01 | 51.77 | 258,985 | -0.29(-0.56%) |
Nov 10, 2022 | 50.59 | 52.28 | 50.42 | 52.06 | 305,339 | +2.70(+5.48%) |
Nov 09, 2022 | 49.74 | 51.06 | 48.95 | 49.35 | 211,004 | +0.16(+0.33%) |
Nov 08, 2022 | 49.84 | 50.57 | 49.00 | 49.19 | 346,225 | -0.89(-1.77%) |
Nov 07, 2022 | 50.78 | 50.88 | 49.47 | 50.08 | 183,428 | -0.20(-0.40%) |
Nov 04, 2022 | 49.44 | 51.15 | 49.41 | 50.28 | 206,911 | +0.97(+1.96%) |
Nov 03, 2022 | 49.12 | 49.62 | 48.07 | 49.31 | 184,364 | -0.45(-0.91%) |
Nov 02, 2022 | 49.92 | 49.58 | 49.76 | 259,121 | -0.42(-0.83%) | |
Nov 01, 2022 | 51.00 | 51.00 | 49.78 | 50.18 | 283,192 | -1.09(-2.12%) |
Oct 31, 2022 | 50.89 | 51.62 | 50.89 | 51.26 | 237,686 | -0.28(-0.54%) |
Oct 28, 2022 | 50.99 | 51.71 | 50.52 | 51.54 | 277,496 | +0.73(+1.44%) |
Oct 27, 2022 | 51.24 | 51.99 | 50.66 | 50.81 | 205,474 | +0.17(+0.34%) |
Oct 26, 2022 | 50.77 | 51.20 | 50.13 | 50.64 | 242,913 | +0.27(+0.54%) |
Oct 25, 2022 | 49.95 | 51.05 | 49.48 | 50.37 | 374,351 | +0.47(+0.94%) |
Oct 24, 2022 | 49.83 | 50.31 | 49.69 | 49.90 | 197,223 | +0.33(+0.66%) |
Oct 21, 2022 | 49.73 | 49.91 | 48.88 | 49.57 | 178,669 | +0.06(+0.13%) |
Oct 20, 2022 | 49.56 | 49.98 | 49.33 | 49.51 | 191,731 | +0.11(+0.22%) |
Oct 19, 2022 | 48.80 | 49.68 | 48.76 | 49.40 | 227,487 | +0.04(+0.07%) |
Oct 18, 2022 | 49.54 | 50.21 | 49.15 | 49.36 | 368,038 | +0.33(+0.68%) |
Oct 17, 2022 | 48.03 | 49.08 | 48.03 | 49.03 | 597,467 | +1.79(+3.79%) |
Oct 14, 2022 | 48.58 | 48.58 | 47.01 | 47.24 | 156,818 | -0.68(-1.42%) |
Oct 13, 2022 | 46.27 | 48.13 | 46.03 | 47.92 | 396,674 | +1.17(+2.49%) |
Oct 12, 2022 | 46.44 | 47.05 | 46.15 | 46.75 | 253,217 | +0.18(+0.39%) |
Oct 11, 2022 | 46.28 | 46.74 | 45.87 | 46.57 | 272,604 | +0.33(+0.72%) |
Oct 10, 2022 | 46.47 | 46.83 | 46.08 | 46.24 | 270,763 | -0.15(-0.33%) |
Oct 07, 2022 | 47.65 | 48.22 | 45.97 | 46.39 | 399,923 | -1.23(-2.58%) |
Oct 06, 2022 | 49.21 | 49.26 | 47.57 | 47.62 | 461,955 | -1.47(-3.00%) |
Oct 05, 2022 | 50.40 | 50.48 | 48.44 | 49.09 | 470,918 | -1.91(-3.74%) |
Oct 04, 2022 | 51.54 | 52.26 | 50.48 | 51.00 | 385,155 | +0.07(+0.14%) |
Oct 03, 2022 | 51.88 | 51.88 | 50.71 | 50.93 | 333,710 | -0.18(-0.35%) |
Sep 30, 2022 | 50.60 | 51.40 | 50.22 | 51.11 | 296,067 | +1.10(+2.21%) |
Sep 29, 2022 | 50.79 | 51.05 | 48.61 | 50.01 | 322,523 | -1.10(-2.16%) |
Sep 28, 2022 | 50.60 | 51.66 | 50.06 | 51.11 | 458,739 | +1.10(+2.21%) |
Sep 27, 2022 | 50.59 | 51.70 | 49.85 | 50.01 | 493,584 | -0.19(-0.37%) |
Sep 26, 2022 | 52.47 | 52.48 | 49.01 | 50.19 | 775,861 | -2.53(-4.79%) |
Sep 23, 2022 | 53.60 | 53.87 | 52.49 | 52.72 | 228,438 | -1.32(-2.44%) |
Sep 22, 2022 | 54.86 | 54.86 | 53.54 | 54.04 | 238,705 | -1.00(-1.81%) |
Sep 21, 2022 | 56.02 | 56.63 | 55.03 | 55.03 | 227,636 | -0.53(-0.96%) |
Sep 20, 2022 | 55.29 | 55.79 | 54.79 | 55.57 | 213,840 | -0.28(-0.51%) |
Sep 19, 2022 | 55.02 | 55.99 | 54.59 | 55.85 | 226,094 | +0.27(+0.48%) |
Sep 16, 2022 | 55.09 | 55.67 | 54.27 | 55.59 | 791,394 | +0.25(+0.45%) |
Sep 15, 2022 | 55.62 | 56.36 | 55.25 | 55.34 | 231,115 | -0.24(-0.43%) |
Sep 14, 2022 | 57.66 | 57.93 | 54.88 | 55.58 | 568,649 | -2.39(-4.13%) |
Sep 13, 2022 | 58.87 | 59.67 | 57.74 | 57.97 | 356,485 | -1.52(-2.56%) |
Sep 12, 2022 | 59.34 | 59.73 | 59.04 | 59.49 | 304,718 | +0.63(+1.07%) |
Sep 09, 2022 | 58.61 | 59.17 | 58.20 | 58.86 | 293,106 | +0.58(+0.99%) |
Sep 08, 2022 | 58.14 | 58.93 | 58.14 | 58.28 | 225,247 | -0.35(-0.59%) |
Sep 07, 2022 | 57.45 | 58.74 | 57.40 | 58.63 | 264,340 | +1.22(+2.12%) |
Sep 06, 2022 | 57.33 | 57.92 | 56.95 | 57.41 | 257,248 | +0.33(+0.58%) |
Sep 02, 2022 | 57.76 | 58.19 | 56.99 | 57.08 | 362,241 | -0.26(-0.45%) |
Sep 01, 2022 | 58.00 | 58.47 | 56.98 | 57.34 | 380,509 | -0.96(-1.65%) |
Aug 31, 2022 | 58.74 | 59.39 | 58.29 | 58.30 | 462,383 | -0.36(-0.61%) |
Aug 30, 2022 | 59.18 | 59.53 | 58.53 | 58.66 | 278,604 | -0.44(-0.75%) |
Aug 29, 2022 | 58.76 | 59.31 | 58.16 | 59.10 | 283,759 | +0.12(+0.21%) |
Aug 26, 2022 | 59.50 | 59.75 | 58.95 | 58.98 | 237,053 | -0.74(-1.24%) |
Aug 25, 2022 | 59.45 | 59.77 | 59.34 | 59.71 | 189,524 | +0.51(+0.86%) |
Aug 24, 2022 | 58.82 | 59.50 | 58.43 | 59.21 | 239,840 | +0.56(+0.96%) |
Aug 23, 2022 | 59.23 | 59.72 | 58.39 | 58.65 | 407,686 | -0.71(-1.20%) |
Aug 22, 2022 | 58.95 | 59.62 | 58.70 | 59.36 | 324,333 | +0.24(+0.41%) |
Aug 19, 2022 | 57.97 | 59.37 | 57.66 | 59.12 | 340,854 | +1.01(+1.73%) |
Aug 18, 2022 | 58.50 | 59.68 | 58.09 | 58.11 | 276,242 | -0.16(-0.27%) |
Aug 17, 2022 | 58.16 | 58.50 | 57.63 | 58.27 | 253,731 | -0.06(-0.11%) |
Aug 16, 2022 | 58.21 | 58.63 | 57.96 | 58.34 | 270,376 | -0.16(-0.27%) |
Aug 15, 2022 | 58.74 | 58.86 | 58.17 | 58.50 | 305,506 | -0.38(-0.65%) |
Aug 12, 2022 | 58.09 | 58.89 | 57.75 | 58.88 | 447,616 | +1.18(+2.05%) |
Aug 11, 2022 | 57.84 | 58.21 | 57.44 | 57.69 | 337,165 | +0.09(+0.15%) |
Aug 10, 2022 | 57.85 | 58.13 | 57.21 | 57.61 | 355,599 | +0.01(+0.02%) |
Aug 09, 2022 | 57.11 | 57.70 | 57.04 | 57.60 | 463,083 | +0.72(+1.27%) |
Aug 08, 2022 | 56.28 | 57.21 | 56.28 | 56.88 | 262,222 | +0.77(+1.36%) |
Aug 05, 2022 | 56.51 | 56.64 | 55.64 | 56.11 | 199,694 | -0.62(-1.10%) |
Aug 04, 2022 | 57.17 | 57.17 | 56.25 | 56.73 | 306,188 | -0.27(-0.47%) |
Aug 03, 2022 | 57.85 | 58.17 | 56.88 | 57.00 | 311,766 | -0.75(-1.29%) |
Aug 02, 2022 | 58.60 | 58.74 | 57.72 | 57.75 | 164,549 | -0.83(-1.41%) |
Aug 01, 2022 | 57.50 | 58.69 | 57.17 | 58.58 | 275,994 | +0.87(+1.51%) |
Jul 29, 2022 | 56.74 | 57.96 | 56.56 | 57.70 | 250,216 | +0.76(+1.33%) |
Jul 28, 2022 | 56.73 | 57.26 | 56.66 | 56.95 | 167,291 | +0.53(+0.95%) |
Jul 27, 2022 | 56.22 | 56.64 | 55.99 | 56.41 | 177,456 | +0.39(+0.70%) |
Jul 26, 2022 | 56.29 | 56.51 | 55.99 | 56.02 | 198,864 | -0.10(-0.17%) |
Jul 25, 2022 | 55.31 | 56.38 | 55.31 | 56.12 | 302,059 | +0.83(+1.50%) |
Jul 22, 2022 | 54.95 | 55.30 | 54.69 | 55.29 | 159,245 | +0.52(+0.96%) |
Jul 21, 2022 | 53.94 | 54.82 | 53.30 | 54.77 | 188,697 | +0.45(+0.84%) |
Jul 20, 2022 | 54.20 | 54.63 | 53.63 | 54.31 | 199,093 | -0.17(-0.31%) |
Jul 19, 2022 | 54.12 | 54.51 | 53.91 | 54.48 | 238,449 | +0.60(+1.11%) |
Jul 18, 2022 | 54.29 | 54.50 | 53.60 | 53.89 | 208,065 | -0.28(-0.51%) |
Jul 15, 2022 | 54.21 | 54.51 | 53.43 | 54.16 | 170,947 | +0.76(+1.42%) |
Jul 14, 2022 | 52.37 | 53.57 | 52.26 | 53.40 | 129,942 | +0.05(+0.10%) |
Jul 13, 2022 | 53.48 | 53.85 | 53.03 | 53.35 | 167,491 | -0.87(-1.61%) |
Jul 12, 2022 | 53.73 | 54.77 | 53.69 | 54.22 | 224,193 | +0.74(+1.38%) |
Jul 11, 2022 | 53.76 | 54.07 | 53.02 | 53.48 | 146,988 | -0.34(-0.63%) |
Jul 08, 2022 | 53.56 | 54.23 | 53.42 | 53.82 | 177,584 | +0.29(+0.55%) |
Jul 07, 2022 | 54.08 | 54.25 | 53.27 | 53.53 | 159,312 | -0.42(-0.78%) |
Jul 06, 2022 | 53.86 | 54.40 | 53.48 | 53.95 | 237,907 | +0.07(+0.13%) |
Jul 05, 2022 | 54.22 | 54.23 | 52.69 | 53.88 | 229,627 | -0.93(-1.70%) |
Jul 01, 2022 | 53.79 | 55.04 | 53.74 | 54.81 | 232,097 | +0.87(+1.62%) |
Jun 30, 2022 | 54.22 | 54.89 | 53.70 | 53.94 | 374,206 | -0.44(-0.80%) |
Jun 29, 2022 | 54.03 | 54.48 | 53.57 | 54.37 | 251,945 | +0.29(+0.54%) |
Jun 28, 2022 | 54.41 | 54.94 | 54.07 | 54.08 | 297,636 | +0.05(+0.10%) |
Jun 27, 2022 | 54.20 | 54.81 | 53.71 | 54.03 | 219,347 | -0.04(-0.06%) |
Jun 24, 2022 | 53.49 | 54.30 | 53.49 | 54.06 | 326,365 | +0.61(+1.15%) |
Jun 23, 2022 | 51.90 | 53.79 | 51.90 | 53.45 | 238,044 | +1.31(+2.51%) |
Jun 22, 2022 | 51.28 | 52.49 | 50.87 | 52.14 | 593,705 | +0.58(+1.12%) |
Jun 21, 2022 | 51.89 | 53.91 | 51.55 | 51.56 | 681,054 | -1.72(-3.23%) |
Jun 17, 2022 | 53.89 | 54.00 | 52.84 | 53.28 | 688,113 | +0.72(+1.37%) |
Jun 16, 2022 | 51.30 | 52.70 | 51.13 | 52.56 | 519,128 | -0.04(-0.08%) |
Jun 15, 2022 | 50.04 | 53.18 | 50.03 | 52.61 | 595,186 | +3.08(+6.21%) |
Jun 14, 2022 | 50.38 | 50.63 | 48.85 | 49.53 | 503,397 | -0.80(-1.59%) |
Jun 13, 2022 | 52.95 | 53.19 | 49.97 | 50.33 | 557,992 | -3.22(-6.01%) |
Jun 10, 2022 | 53.93 | 54.41 | 53.41 | 53.55 | 373,043 | -0.63(-1.17%) |
Jun 09, 2022 | 52.80 | 55.01 | 52.68 | 54.18 | 926,680 | +0.93(+1.75%) |
Jun 08, 2022 | 53.17 | 54.20 | 52.87 | 53.25 | 450,193 | -0.32(-0.61%) |
Jun 07, 2022 | 51.95 | 53.58 | 51.82 | 53.57 | 253,014 | +1.59(+3.05%) |
Jun 06, 2022 | 52.18 | 52.44 | 51.67 | 51.99 | 318,095 | +0.07(+0.14%) |
Jun 03, 2022 | 51.62 | 52.40 | 51.27 | 51.92 | 286,902 | +0.23(+0.44%) |
Jun 02, 2022 | 52.10 | 52.10 | 50.96 | 51.69 | 265,371 | -0.43(-0.82%) |
Jun 01, 2022 | 51.77 | 52.44 | 50.90 | 52.12 | 298,158 | +0.25(+0.47%) |
May 31, 2022 | 51.48 | 52.17 | 51.17 | 51.87 | 430,826 | +0.20(+0.39%) |
May 27, 2022 | 51.26 | 52.13 | 51.26 | 51.67 | 179,364 | +0.46(+0.89%) |
May 26, 2022 | 52.09 | 52.44 | 51.19 | 51.21 | 321,334 | -0.62(-1.20%) |
May 25, 2022 | 50.99 | 51.98 | 50.91 | 51.84 | 377,029 | +0.84(+1.65%) |
May 24, 2022 | 49.34 | 50.99 | 48.86 | 50.99 | 285,652 | +1.77(+3.60%) |
May 23, 2022 | 49.19 | 49.64 | 48.89 | 49.22 | 222,937 | +0.31(+0.63%) |
May 20, 2022 | 49.43 | 49.44 | 48.13 | 48.92 | 312,575 | -0.10(-0.20%) |
May 19, 2022 | 49.25 | 49.85 | 48.92 | 49.01 | 417,463 | -0.49(-0.99%) |
May 18, 2022 | 49.73 | 50.43 | 49.27 | 49.50 | 335,003 | -0.68(-1.36%) |
May 17, 2022 | 48.92 | 50.29 | 48.37 | 50.19 | 311,925 | +1.56(+3.21%) |
May 16, 2022 | 47.56 | 48.94 | 47.56 | 48.63 | 278,113 | +0.79(+1.65%) |
May 13, 2022 | 47.09 | 47.98 | 46.29 | 47.84 | 347,872 | +0.40(+0.85%) |
May 12, 2022 | 46.29 | 47.52 | 46.00 | 47.43 | 323,381 | +1.29(+2.79%) |
May 11, 2022 | 46.00 | 47.37 | 45.71 | 46.14 | 360,900 | +0.54(+1.19%) |
May 10, 2022 | 47.13 | 47.39 | 44.40 | 45.60 | 531,121 | -1.52(-3.22%) |
May 09, 2022 | 46.62 | 48.17 | 46.13 | 47.12 | 373,651 | -0.08(-0.17%) |
May 06, 2022 | 47.71 | 47.98 | 46.52 | 47.20 | 262,297 | -0.58(-1.21%) |
May 05, 2022 | 46.86 | 47.88 | 46.77 | 47.78 | 313,868 | +0.59(+1.25%) |
May 04, 2022 | 46.22 | 47.32 | 45.71 | 47.19 | 284,531 | +0.88(+1.89%) |
May 03, 2022 | 44.74 | 46.54 | 44.74 | 46.31 | 319,698 | +1.64(+3.67%) |