Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.45 | 45.19 | 44.45 | 45.19 | 189,613 | +0.55(+1.23%) |
Apr 27, 2023 | 44.12 | 44.75 | 44.12 | 44.65 | 92,092 | +0.69(+1.56%) |
Apr 26, 2023 | 44.18 | 44.45 | 43.73 | 43.96 | 86,274 | -0.38(-0.86%) |
Apr 25, 2023 | 44.91 | 44.92 | 44.33 | 44.34 | 100,125 | -0.91(-2.02%) |
Apr 24, 2023 | 45.32 | 45.50 | 45.18 | 45.25 | 77,447 | -0.12(-0.26%) |
Apr 21, 2023 | 45.55 | 45.55 | 45.13 | 45.37 | 81,123 | -0.30(-0.67%) |
Apr 20, 2023 | 45.58 | 45.83 | 45.53 | 45.68 | 289,322 | -0.25(-0.53%) |
Apr 19, 2023 | 45.47 | 46.05 | 45.47 | 45.92 | 157,072 | +0.28(+0.62%) |
Apr 18, 2023 | 45.62 | 45.69 | 45.25 | 45.64 | 144,512 | +0.17(+0.37%) |
Apr 17, 2023 | 44.78 | 45.47 | 44.48 | 45.47 | 88,069 | +0.62(+1.38%) |
Apr 14, 2023 | 44.97 | 45.30 | 44.60 | 44.85 | 93,456 | +0.36(+0.82%) |
Apr 13, 2023 | 44.24 | 44.55 | 43.88 | 44.49 | 92,627 | +0.28(+0.64%) |
Apr 12, 2023 | 44.52 | 44.69 | 44.07 | 44.20 | 109,914 | -0.11(-0.24%) |
Apr 11, 2023 | 44.01 | 44.50 | 44.01 | 44.31 | 105,365 | +0.38(+0.87%) |
Apr 10, 2023 | 43.56 | 43.93 | 43.48 | 43.93 | 84,123 | +0.18(+0.40%) |
Apr 06, 2023 | 43.49 | 43.87 | 43.49 | 43.75 | 86,302 | +0.23(+0.52%) |
Apr 05, 2023 | 43.39 | 43.65 | 43.26 | 43.53 | 221,032 | -0.11(-0.25%) |
Apr 04, 2023 | 44.23 | 44.31 | 43.28 | 43.64 | 235,568 | -0.51(-1.16%) |
Apr 03, 2023 | 44.25 | 44.47 | 43.94 | 44.15 | 189,502 | -0.08(-0.18%) |
Mar 31, 2023 | 43.93 | 44.22 | 43.81 | 44.22 | 234,937 | +0.52(+1.19%) |
Mar 30, 2023 | 44.18 | 44.22 | 43.50 | 43.70 | 72,738 | -0.19(-0.42%) |
Mar 29, 2023 | 43.63 | 43.89 | 43.54 | 43.89 | 102,620 | +0.62(+1.43%) |
Mar 28, 2023 | 43.22 | 43.40 | 42.96 | 43.27 | 193,962 | +0.01(+0.02%) |
Mar 27, 2023 | 43.36 | 43.51 | 42.97 | 43.26 | 131,110 | +0.69(+1.61%) |
Mar 24, 2023 | 42.00 | 42.58 | 41.60 | 42.58 | 298,489 | +0.13(+0.30%) |
Mar 23, 2023 | 43.17 | 43.38 | 42.19 | 42.45 | 137,251 | -0.50(-1.16%) |
Mar 22, 2023 | 44.26 | 44.26 | 42.93 | 42.95 | 188,294 | -1.26(-2.84%) |
Mar 21, 2023 | 43.92 | 44.30 | 43.92 | 44.20 | 313,827 | +1.31(+3.06%) |
Mar 20, 2023 | 42.78 | 43.33 | 42.76 | 42.89 | 257,557 | +0.55(+1.30%) |
Mar 17, 2023 | 43.42 | 43.42 | 42.26 | 42.34 | 281,056 | -1.52(-3.47%) |
Mar 16, 2023 | 42.67 | 44.29 | 42.23 | 43.87 | 178,061 | +0.86(+1.99%) |
Mar 15, 2023 | 42.86 | 43.04 | 42.33 | 43.01 | 489,490 | -1.14(-2.58%) |
Mar 14, 2023 | 44.87 | 44.93 | 43.61 | 44.15 | 757,719 | +1.06(+2.47%) |
Mar 13, 2023 | 43.43 | 44.10 | 42.59 | 43.09 | 593,579 | -1.92(-4.27%) |
Mar 10, 2023 | 45.56 | 46.28 | 44.58 | 45.01 | 594,837 | -1.13(-2.45%) |
Mar 09, 2023 | 47.89 | 47.89 | 45.94 | 46.14 | 712,713 | -2.05(-4.25%) |
Mar 08, 2023 | 48.30 | 48.53 | 47.94 | 48.18 | 75,489 | -0.15(-0.30%) |
Mar 07, 2023 | 49.40 | 49.40 | 48.24 | 48.33 | 75,838 | -1.20(-2.42%) |
Mar 06, 2023 | 49.62 | 49.93 | 49.44 | 49.53 | 82,194 | -0.10(-0.20%) |
Mar 03, 2023 | 49.02 | 49.63 | 49.00 | 49.62 | 154,157 | +0.74(+1.52%) |
Mar 02, 2023 | 48.85 | 48.93 | 48.40 | 48.88 | 96,438 | -0.31(-0.63%) |
Mar 01, 2023 | 49.12 | 49.39 | 48.99 | 49.20 | 237,125 | -0.16(-0.32%) |
Feb 28, 2023 | 49.25 | 49.62 | 49.25 | 49.35 | 113,007 | +0.10(+0.21%) |
Feb 27, 2023 | 49.59 | 49.78 | 49.16 | 49.25 | 89,475 | -0.02(-0.05%) |
Feb 24, 2023 | 48.80 | 49.32 | 48.73 | 49.27 | 53,574 | -0.02(-0.04%) |
Feb 23, 2023 | 49.33 | 49.63 | 48.81 | 49.29 | 54,616 | +0.09(+0.18%) |
Feb 22, 2023 | 49.21 | 49.45 | 48.98 | 49.21 | 74,431 | -0.08(-0.16%) |
Feb 21, 2023 | 49.84 | 49.88 | 49.08 | 49.28 | 102,959 | -1.06(-2.11%) |
Feb 17, 2023 | 50.04 | 50.39 | 49.95 | 50.35 | 58,600 | +0.05(+0.10%) |
Feb 16, 2023 | 50.35 | 50.68 | 50.26 | 50.30 | 64,121 | -0.55(-1.07%) |
Feb 15, 2023 | 50.31 | 50.84 | 50.31 | 50.84 | 92,961 | +0.17(+0.33%) |
Feb 14, 2023 | 50.88 | 51.16 | 50.35 | 50.68 | 67,627 | -0.25(-0.50%) |
Feb 13, 2023 | 50.31 | 50.94 | 50.25 | 50.93 | 78,550 | +0.56(+1.10%) |
Feb 10, 2023 | 49.96 | 50.38 | 49.85 | 50.38 | 69,188 | +0.20(+0.41%) |
Feb 09, 2023 | 51.04 | 51.16 | 50.09 | 50.17 | 62,654 | -0.67(-1.32%) |
Feb 08, 2023 | 50.83 | 51.25 | 50.83 | 50.84 | 77,926 | -0.30(-0.59%) |
Feb 07, 2023 | 50.33 | 51.32 | 50.32 | 51.15 | 78,314 | +0.58(+1.14%) |
Feb 06, 2023 | 50.44 | 50.61 | 50.24 | 50.57 | 49,236 | -0.18(-0.35%) |
Feb 03, 2023 | 50.33 | 51.13 | 50.33 | 50.75 | 125,602 | +0.04(+0.08%) |
Feb 02, 2023 | 50.80 | 50.95 | 50.40 | 50.71 | 86,773 | +0.17(+0.33%) |
Feb 01, 2023 | 49.96 | 50.93 | 49.84 | 50.54 | 167,425 | +0.19(+0.37%) |
Jan 31, 2023 | 49.64 | 50.37 | 49.55 | 50.36 | 69,037 | +0.76(+1.53%) |
Jan 30, 2023 | 49.60 | 50.00 | 49.57 | 49.60 | 60,873 | -0.31(-0.62%) |
Jan 27, 2023 | 49.71 | 50.15 | 49.71 | 49.91 | 72,347 | +0.11(+0.22%) |
Jan 26, 2023 | 49.62 | 49.80 | 49.34 | 49.80 | 127,780 | +0.33(+0.67%) |
Jan 25, 2023 | 48.68 | 49.47 | 48.66 | 49.47 | 88,563 | +0.38(+0.77%) |
Jan 24, 2023 | 48.93 | 49.32 | 48.39 | 49.09 | 231,178 | -0.04(-0.08%) |
Jan 23, 2023 | 48.56 | 49.32 | 48.51 | 49.13 | 254,745 | +0.54(+1.10%) |
Jan 20, 2023 | 47.80 | 48.59 | 47.77 | 48.59 | 79,210 | +0.86(+1.80%) |
Jan 19, 2023 | 47.73 | 47.96 | 47.43 | 47.73 | 401,335 | -0.54(-1.11%) |
Jan 18, 2023 | 49.07 | 49.27 | 48.27 | 48.27 | 276,157 | -0.95(-1.92%) |
Jan 17, 2023 | 49.40 | 49.40 | 49.10 | 49.22 | 193,854 | -0.33(-0.67%) |
Jan 13, 2023 | 48.58 | 49.62 | 48.44 | 49.55 | 380,008 | +0.36(+0.73%) |
Jan 12, 2023 | 49.11 | 49.43 | 48.78 | 49.19 | 84,267 | +0.22(+0.46%) |
Jan 11, 2023 | 48.63 | 48.96 | 48.58 | 48.96 | 79,338 | +0.47(+0.96%) |
Jan 10, 2023 | 48.07 | 48.50 | 47.95 | 48.49 | 143,004 | +0.36(+0.74%) |
Jan 09, 2023 | 48.55 | 48.74 | 48.05 | 48.14 | 206,588 | -0.13(-0.27%) |
Jan 06, 2023 | 47.44 | 48.43 | 47.27 | 48.27 | 89,157 | +1.07(+2.27%) |
Jan 05, 2023 | 47.40 | 47.40 | 46.92 | 47.20 | 73,109 | -0.41(-0.86%) |
Jan 04, 2023 | 47.21 | 47.91 | 47.21 | 47.61 | 78,541 | +0.73(+1.56%) |
Jan 03, 2023 | 47.02 | 47.37 | 46.53 | 46.88 | 101,345 | +0.16(+0.33%) |
Dec 30, 2022 | 46.58 | 46.85 | 46.36 | 46.72 | 186,233 | -0.20(-0.44%) |
Dec 29, 2022 | 46.41 | 46.95 | 46.41 | 46.93 | 118,051 | +0.76(+1.65%) |
Dec 28, 2022 | 46.46 | 46.60 | 46.17 | 46.17 | 125,608 | -0.31(-0.67%) |
Dec 27, 2022 | 46.52 | 46.66 | 46.30 | 46.48 | 62,036 | +0.00(+0.00%) |
Dec 23, 2022 | 46.11 | 46.54 | 46.08 | 46.48 | 71,230 | +0.23(+0.51%) |
Dec 22, 2022 | 46.33 | 46.38 | 45.49 | 46.24 | 112,434 | -0.45(-0.96%) |
Dec 21, 2022 | 46.20 | 46.74 | 46.20 | 46.69 | 129,124 | +0.81(+1.76%) |
Dec 20, 2022 | 45.78 | 46.17 | 45.78 | 45.88 | 163,622 | +0.18(+0.38%) |
Dec 19, 2022 | 45.75 | 46.11 | 45.41 | 45.71 | 133,296 | -0.11(-0.23%) |
Dec 16, 2022 | 45.73 | 45.97 | 45.41 | 45.81 | 137,156 | -0.38(-0.82%) |
Dec 15, 2022 | 46.53 | 46.53 | 45.93 | 46.19 | 113,636 | -0.91(-1.93%) |
Dec 14, 2022 | 47.65 | 48.01 | 47.00 | 47.11 | 146,980 | -0.66(-1.38%) |
Dec 13, 2022 | 48.76 | 48.83 | 47.43 | 47.76 | 219,740 | +0.11(+0.22%) |
Dec 12, 2022 | 47.14 | 47.70 | 46.85 | 47.66 | 115,626 | +0.58(+1.24%) |
Dec 09, 2022 | 47.03 | 47.42 | 47.03 | 47.08 | 97,108 | -0.16(-0.33%) |
Dec 08, 2022 | 47.34 | 47.57 | 47.11 | 47.23 | 166,495 | +0.11(+0.23%) |
Dec 07, 2022 | 47.18 | 47.65 | 47.11 | 47.12 | 409,314 | -0.28(-0.59%) |
Dec 06, 2022 | 47.74 | 48.01 | 47.04 | 47.41 | 278,433 | -0.39(-0.81%) |
Dec 05, 2022 | 48.78 | 48.78 | 47.58 | 47.79 | 131,190 | -1.37(-2.78%) |
Dec 02, 2022 | 48.72 | 49.21 | 48.71 | 49.16 | 63,346 | -0.20(-0.41%) |
Dec 01, 2022 | 49.71 | 49.89 | 48.98 | 49.36 | 191,058 | -0.25(-0.51%) |
Nov 30, 2022 | 48.73 | 49.65 | 48.06 | 49.62 | 82,045 | +0.85(+1.75%) |
Nov 29, 2022 | 48.47 | 48.90 | 48.44 | 48.76 | 89,652 | +0.25(+0.52%) |
Nov 28, 2022 | 49.04 | 49.10 | 48.42 | 48.51 | 140,376 | -0.88(-1.79%) |
Nov 25, 2022 | 49.15 | 49.41 | 49.14 | 49.39 | 21,533 | +0.24(+0.49%) |
Nov 23, 2022 | 48.90 | 49.27 | 48.90 | 49.15 | 53,373 | +0.20(+0.42%) |
Nov 22, 2022 | 48.68 | 49.01 | 48.68 | 48.95 | 60,258 | +0.45(+0.92%) |
Nov 21, 2022 | 48.21 | 48.56 | 48.21 | 48.50 | 72,516 | +0.18(+0.38%) |
Nov 18, 2022 | 48.57 | 48.63 | 47.97 | 48.32 | 81,582 | +0.34(+0.71%) |
Nov 17, 2022 | 47.74 | 48.01 | 47.60 | 47.98 | 49,890 | -0.37(-0.76%) |
Nov 16, 2022 | 48.55 | 48.56 | 48.20 | 48.35 | 147,321 | -0.32(-0.66%) |
Nov 15, 2022 | 49.02 | 49.27 | 48.22 | 48.67 | 394,506 | +0.16(+0.32%) |
Nov 14, 2022 | 49.09 | 49.17 | 48.49 | 48.51 | 117,242 | -0.84(-1.71%) |
Nov 11, 2022 | 49.19 | 49.60 | 49.00 | 49.35 | 80,516 | +0.35(+0.71%) |
Nov 10, 2022 | 47.99 | 49.06 | 47.99 | 49.00 | 113,222 | +2.40(+5.16%) |
Nov 09, 2022 | 47.12 | 47.24 | 46.51 | 46.60 | 64,239 | -0.83(-1.76%) |
Nov 08, 2022 | 47.31 | 47.70 | 46.95 | 47.43 | 491,509 | +0.21(+0.45%) |
Nov 07, 2022 | 47.06 | 47.25 | 46.78 | 47.22 | 67,664 | +0.43(+0.91%) |
Nov 04, 2022 | 46.49 | 46.94 | 46.15 | 46.80 | 83,506 | +0.91(+1.99%) |
Nov 03, 2022 | 45.86 | 46.18 | 45.53 | 45.88 | 68,309 | -0.47(-1.02%) |
Nov 02, 2022 | 46.91 | 46.32 | 46.36 | 85,570 | -0.64(-1.36%) | |
Nov 01, 2022 | 47.17 | 47.28 | 46.80 | 47.00 | 115,465 | +0.20(+0.43%) |
Oct 31, 2022 | 46.76 | 47.08 | 46.76 | 46.80 | 47,652 | -0.25(-0.54%) |
Oct 28, 2022 | 46.02 | 47.09 | 46.02 | 47.05 | 58,720 | +1.19(+2.60%) |
Oct 27, 2022 | 45.90 | 46.38 | 45.82 | 45.86 | 74,761 | +0.35(+0.77%) |
Oct 26, 2022 | 45.52 | 45.99 | 45.41 | 45.51 | 125,211 | +0.12(+0.26%) |
Oct 25, 2022 | 44.58 | 45.45 | 44.48 | 45.39 | 162,418 | +0.62(+1.39%) |
Oct 24, 2022 | 44.41 | 44.93 | 44.31 | 44.77 | 138,071 | +0.57(+1.29%) |
Oct 21, 2022 | 43.09 | 44.24 | 42.98 | 44.20 | 77,904 | +1.15(+2.68%) |
Oct 20, 2022 | 43.79 | 44.10 | 42.89 | 43.05 | 114,468 | -0.77(-1.75%) |
Oct 19, 2022 | 44.10 | 44.43 | 43.56 | 43.81 | 88,172 | -0.76(-1.70%) |
Oct 18, 2022 | 44.87 | 45.05 | 44.08 | 44.57 | 148,634 | +0.68(+1.55%) |
Oct 17, 2022 | 43.67 | 44.13 | 43.59 | 43.89 | 141,514 | +1.05(+2.44%) |
Oct 14, 2022 | 43.98 | 44.39 | 42.73 | 42.84 | 107,843 | -0.69(-1.58%) |
Oct 13, 2022 | 41.15 | 43.66 | 40.91 | 43.53 | 130,275 | +1.63(+3.89%) |
Oct 12, 2022 | 41.96 | 42.35 | 41.78 | 41.90 | 72,182 | -0.05(-0.12%) |
Oct 11, 2022 | 42.18 | 42.62 | 41.79 | 41.95 | 309,805 | -0.50(-1.19%) |
Oct 10, 2022 | 42.79 | 42.94 | 42.22 | 42.45 | 80,067 | -0.17(-0.41%) |
Oct 07, 2022 | 43.27 | 43.27 | 42.37 | 42.63 | 61,238 | -1.04(-2.37%) |
Oct 06, 2022 | 43.99 | 44.26 | 43.58 | 43.67 | 64,492 | -0.57(-1.29%) |
Oct 05, 2022 | 43.95 | 44.42 | 43.72 | 44.24 | 134,734 | -0.33(-0.74%) |
Oct 04, 2022 | 43.50 | 44.61 | 43.50 | 44.57 | 105,404 | +1.72(+4.00%) |
Oct 03, 2022 | 42.09 | 43.05 | 41.66 | 42.85 | 107,940 | +1.10(+2.65%) |
Sep 30, 2022 | 42.08 | 42.66 | 41.65 | 41.75 | 67,775 | -0.36(-0.85%) |
Sep 29, 2022 | 42.24 | 42.27 | 41.64 | 42.10 | 124,890 | -0.61(-1.43%) |
Sep 28, 2022 | 41.95 | 42.96 | 41.93 | 42.72 | 177,456 | +0.85(+2.04%) |
Sep 27, 2022 | 42.46 | 42.63 | 41.49 | 41.86 | 394,280 | -0.23(-0.55%) |
Sep 26, 2022 | 42.47 | 42.81 | 41.82 | 42.10 | 102,222 | -0.68(-1.59%) |
Sep 23, 2022 | 43.08 | 43.11 | 42.18 | 42.77 | 183,755 | -0.76(-1.74%) |
Sep 22, 2022 | 44.41 | 44.41 | 43.45 | 43.53 | 199,010 | -0.81(-1.84%) |
Sep 21, 2022 | 45.48 | 45.67 | 44.33 | 44.34 | 94,762 | -0.86(-1.91%) |
Sep 20, 2022 | 45.53 | 45.56 | 44.82 | 45.21 | 206,408 | -0.67(-1.46%) |
Sep 19, 2022 | 44.84 | 45.91 | 44.84 | 45.87 | 47,546 | +0.51(+1.13%) |
Sep 16, 2022 | 45.24 | 45.41 | 44.89 | 45.36 | 62,552 | -0.46(-1.00%) |
Sep 15, 2022 | 45.59 | 46.31 | 45.59 | 45.82 | 64,896 | +0.19(+0.42%) |
Sep 14, 2022 | 45.83 | 45.97 | 45.24 | 45.63 | 71,524 | -0.06(-0.13%) |
Sep 13, 2022 | 46.52 | 46.60 | 45.56 | 45.69 | 65,997 | -1.80(-3.79%) |
Sep 12, 2022 | 47.27 | 47.71 | 47.21 | 47.49 | 59,622 | +0.41(+0.88%) |
Sep 09, 2022 | 46.82 | 47.15 | 46.80 | 47.07 | 55,574 | +0.51(+1.10%) |
Sep 08, 2022 | 45.55 | 46.58 | 45.38 | 46.56 | 63,266 | +0.75(+1.64%) |
Sep 07, 2022 | 44.75 | 45.85 | 44.75 | 45.81 | 97,860 | +0.89(+1.97%) |
Sep 06, 2022 | 45.28 | 45.28 | 44.47 | 44.92 | 60,497 | -0.15(-0.34%) |
Sep 02, 2022 | 45.87 | 46.25 | 44.84 | 45.08 | 62,827 | -0.34(-0.74%) |
Sep 01, 2022 | 45.16 | 45.42 | 44.59 | 45.42 | 92,052 | +0.09(+0.19%) |
Aug 31, 2022 | 45.85 | 45.98 | 45.26 | 45.33 | 102,011 | -0.35(-0.76%) |
Aug 30, 2022 | 46.06 | 46.12 | 45.43 | 45.68 | 64,237 | -0.21(-0.46%) |
Aug 29, 2022 | 45.94 | 46.18 | 45.72 | 45.89 | 92,082 | -0.40(-0.87%) |
Aug 26, 2022 | 47.86 | 47.86 | 46.27 | 46.29 | 50,401 | -1.44(-3.01%) |
Aug 25, 2022 | 47.19 | 47.74 | 47.05 | 47.73 | 52,656 | +0.72(+1.54%) |
Aug 24, 2022 | 46.74 | 47.10 | 46.64 | 47.01 | 47,410 | +0.21(+0.45%) |
Aug 23, 2022 | 46.97 | 47.21 | 46.77 | 46.79 | 74,145 | -0.17(-0.37%) |
Aug 22, 2022 | 47.35 | 47.35 | 46.84 | 46.97 | 141,257 | -1.04(-2.17%) |
Aug 19, 2022 | 48.68 | 48.68 | 47.88 | 48.01 | 58,736 | -0.94(-1.93%) |
Aug 18, 2022 | 48.88 | 49.02 | 48.65 | 48.95 | 40,222 | +0.06(+0.12%) |
Aug 17, 2022 | 48.71 | 49.05 | 48.55 | 48.89 | 81,656 | -0.30(-0.61%) |
Aug 16, 2022 | 48.74 | 49.38 | 48.74 | 49.19 | 73,118 | +0.31(+0.63%) |
Aug 15, 2022 | 48.43 | 48.94 | 48.30 | 48.88 | 57,340 | +0.07(+0.14%) |
Aug 12, 2022 | 48.33 | 48.85 | 48.14 | 48.82 | 72,600 | +0.77(+1.60%) |
Aug 11, 2022 | 48.02 | 48.34 | 47.93 | 48.05 | 177,646 | +0.45(+0.95%) |
Aug 10, 2022 | 47.13 | 47.69 | 47.13 | 47.59 | 60,623 | +1.12(+2.40%) |
Aug 09, 2022 | 46.25 | 46.50 | 46.20 | 46.48 | 77,922 | +0.19(+0.42%) |
Aug 08, 2022 | 46.53 | 46.73 | 46.24 | 46.28 | 71,314 | +0.00(+0.00%) |
Aug 05, 2022 | 45.70 | 46.41 | 45.70 | 46.28 | 97,003 | +0.35(+0.75%) |
Aug 04, 2022 | 45.99 | 46.09 | 45.84 | 45.94 | 49,403 | -0.13(-0.27%) |
Aug 03, 2022 | 45.71 | 46.19 | 45.53 | 46.06 | 73,324 | +0.66(+1.46%) |
Aug 02, 2022 | 45.65 | 45.95 | 45.34 | 45.40 | 75,599 | -0.52(-1.13%) |
Aug 01, 2022 | 45.84 | 46.07 | 45.55 | 45.92 | 194,444 | -0.30(-0.65%) |
Jul 29, 2022 | 45.58 | 46.35 | 45.58 | 46.22 | 72,600 | +0.61(+1.33%) |
Jul 28, 2022 | 45.22 | 45.61 | 44.72 | 45.61 | 138,933 | +0.37(+0.81%) |
Jul 27, 2022 | 44.75 | 45.47 | 44.62 | 45.24 | 61,000 | +0.71(+1.60%) |
Jul 26, 2022 | 44.89 | 45.04 | 44.43 | 44.53 | 92,852 | -0.58(-1.28%) |
Jul 25, 2022 | 45.01 | 45.30 | 44.78 | 45.11 | 54,006 | +0.32(+0.71%) |
Jul 22, 2022 | 45.14 | 45.37 | 44.50 | 44.79 | 54,470 | -0.29(-0.64%) |
Jul 21, 2022 | 44.65 | 45.10 | 44.33 | 45.08 | 64,581 | +0.22(+0.49%) |
Jul 20, 2022 | 44.55 | 44.91 | 44.42 | 44.86 | 74,302 | +0.24(+0.54%) |
Jul 19, 2022 | 43.74 | 44.72 | 43.74 | 44.62 | 141,002 | +1.35(+3.12%) |
Jul 18, 2022 | 43.94 | 44.24 | 43.12 | 43.27 | 90,134 | -0.13(-0.29%) |
Jul 15, 2022 | 42.56 | 43.59 | 42.46 | 43.39 | 583,996 | +1.41(+3.35%) |
Jul 14, 2022 | 41.95 | 42.13 | 41.54 | 41.99 | 129,935 | -0.84(-1.96%) |
Jul 13, 2022 | 42.83 | 43.02 | 42.34 | 42.82 | 93,518 | -0.42(-0.98%) |
Jul 12, 2022 | 43.29 | 43.99 | 43.13 | 43.25 | 102,398 | -0.23(-0.53%) |
Jul 11, 2022 | 43.54 | 43.77 | 43.33 | 43.48 | 75,868 | -0.40(-0.90%) |
Jul 08, 2022 | 44.05 | 44.19 | 43.69 | 43.87 | 112,939 | -0.12(-0.28%) |
Jul 07, 2022 | 43.71 | 44.11 | 43.66 | 44.00 | 57,461 | +0.66(+1.53%) |
Jul 06, 2022 | 43.49 | 43.66 | 42.99 | 43.33 | 100,950 | -0.20(-0.46%) |
Jul 05, 2022 | 42.96 | 43.54 | 42.43 | 43.54 | 89,687 | -0.08(-0.18%) |
Jul 01, 2022 | 42.92 | 43.71 | 42.58 | 43.61 | 53,407 | +0.62(+1.43%) |
Jun 30, 2022 | 42.76 | 43.38 | 42.20 | 43.00 | 74,337 | -0.34(-0.78%) |
Jun 29, 2022 | 43.73 | 43.78 | 43.22 | 43.33 | 55,370 | -0.34(-0.77%) |
Jun 28, 2022 | 44.49 | 44.94 | 43.66 | 43.67 | 234,634 | -0.40(-0.92%) |
Jun 27, 2022 | 44.56 | 44.56 | 43.91 | 44.08 | 82,728 | -0.20(-0.46%) |
Jun 24, 2022 | 42.93 | 44.28 | 42.93 | 44.28 | 78,760 | +1.63(+3.82%) |
Jun 23, 2022 | 42.94 | 42.94 | 42.01 | 42.65 | 132,079 | -0.14(-0.34%) |
Jun 22, 2022 | 42.27 | 43.14 | 42.27 | 42.80 | 347,888 | -0.09(-0.20%) |
Jun 21, 2022 | 42.81 | 43.06 | 42.66 | 42.88 | 100,981 | +0.84(+1.99%) |
Jun 17, 2022 | 41.94 | 42.47 | 41.61 | 42.04 | 123,476 | +0.23(+0.55%) |
Jun 16, 2022 | 42.18 | 42.20 | 41.51 | 41.81 | 152,476 | -1.22(-2.83%) |
Jun 15, 2022 | 43.02 | 43.65 | 42.38 | 43.03 | 118,653 | +0.48(+1.12%) |
Jun 14, 2022 | 42.92 | 43.25 | 42.28 | 42.55 | 245,143 | -0.31(-0.71%) |
Jun 13, 2022 | 43.11 | 43.60 | 42.61 | 42.86 | 741,296 | -1.47(-3.33%) |
Jun 10, 2022 | 45.14 | 45.14 | 44.29 | 44.33 | 145,055 | -1.64(-3.56%) |
Jun 09, 2022 | 47.00 | 47.12 | 45.96 | 45.97 | 97,406 | -1.20(-2.54%) |
Jun 08, 2022 | 47.59 | 47.73 | 46.97 | 47.16 | 103,461 | -0.80(-1.68%) |
Jun 07, 2022 | 47.32 | 48.01 | 47.27 | 47.97 | 58,648 | +0.31(+0.64%) |
Jun 06, 2022 | 47.88 | 48.28 | 47.61 | 47.66 | 107,929 | +0.22(+0.46%) |
Jun 03, 2022 | 47.70 | 47.80 | 47.41 | 47.44 | 70,100 | -0.71(-1.47%) |
Jun 02, 2022 | 47.38 | 48.18 | 47.14 | 48.15 | 88,961 | +0.73(+1.53%) |
Jun 01, 2022 | 48.14 | 48.18 | 46.95 | 47.42 | 194,277 | -0.78(-1.63%) |
May 31, 2022 | 47.99 | 48.51 | 47.64 | 48.21 | 189,260 | -0.15(-0.32%) |
May 27, 2022 | 47.70 | 48.36 | 47.70 | 48.36 | 141,619 | +0.87(+1.83%) |
May 26, 2022 | 46.81 | 47.65 | 46.81 | 47.49 | 148,342 | +1.11(+2.39%) |
May 25, 2022 | 45.87 | 46.67 | 45.85 | 46.38 | 118,435 | +0.44(+0.96%) |
May 24, 2022 | 45.81 | 46.06 | 45.00 | 45.94 | 444,730 | -0.12(-0.27%) |
May 23, 2022 | 45.38 | 46.38 | 45.33 | 46.06 | 221,170 | +1.32(+2.95%) |
May 20, 2022 | 45.15 | 45.36 | 43.80 | 44.74 | 202,620 | -0.07(-0.15%) |
May 19, 2022 | 44.55 | 45.12 | 44.46 | 44.81 | 245,531 | -0.30(-0.66%) |
May 18, 2022 | 45.92 | 46.00 | 44.92 | 45.11 | 138,715 | -1.23(-2.64%) |
May 17, 2022 | 45.88 | 46.43 | 45.74 | 46.33 | 493,060 | +1.26(+2.80%) |
May 16, 2022 | 45.29 | 45.43 | 44.70 | 45.07 | 362,201 | -0.34(-0.76%) |
May 13, 2022 | 45.15 | 45.81 | 45.10 | 45.41 | 153,078 | +0.74(+1.65%) |
May 12, 2022 | 44.57 | 45.05 | 43.82 | 44.67 | 287,525 | -0.21(-0.47%) |
May 11, 2022 | 45.42 | 46.25 | 44.86 | 44.89 | 157,344 | -0.55(-1.20%) |
May 10, 2022 | 46.20 | 46.47 | 44.80 | 45.43 | 240,847 | -0.37(-0.81%) |
May 09, 2022 | 46.29 | 46.58 | 45.58 | 45.80 | 333,759 | -1.16(-2.47%) |
May 06, 2022 | 47.15 | 47.15 | 46.36 | 46.96 | 146,310 | -0.38(-0.81%) |
May 05, 2022 | 48.29 | 48.29 | 46.79 | 47.35 | 134,395 | -1.38(-2.83%) |
May 04, 2022 | 47.55 | 48.84 | 47.19 | 48.72 | 117,574 | +1.38(+2.91%) |
May 03, 2022 | 46.89 | 47.71 | 46.87 | 47.35 | 134,619 | +0.64(+1.37%) |