Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 46.11 | 46.40 | 44.32 | 44.48 | 1,485,442 | -2.26(-4.84%) |
May 30, 2023 | 48.02 | 48.10 | 46.64 | 46.75 | 1,009,286 | -0.67(-1.42%) |
May 26, 2023 | 47.15 | 47.53 | 46.83 | 47.42 | 788,854 | +0.79(+1.70%) |
May 25, 2023 | 46.79 | 47.12 | 46.34 | 46.63 | 1,083,117 | -0.24(-0.51%) |
May 24, 2023 | 47.75 | 47.81 | 46.40 | 46.87 | 870,966 | -1.44(-2.97%) |
May 23, 2023 | 48.14 | 49.07 | 48.00 | 48.30 | 870,912 | -0.17(-0.34%) |
May 22, 2023 | 48.50 | 48.79 | 48.09 | 48.47 | 680,248 | -0.04(-0.08%) |
May 19, 2023 | 48.59 | 48.87 | 48.26 | 48.50 | 1,050,149 | +0.21(+0.44%) |
May 18, 2023 | 47.42 | 48.33 | 47.36 | 48.29 | 3,787,260 | +1.19(+2.52%) |
May 17, 2023 | 46.82 | 47.26 | 46.20 | 47.11 | 1,646,292 | +0.43(+0.93%) |
May 16, 2023 | 47.69 | 47.93 | 46.65 | 46.67 | 4,285,544 | -1.49(-3.09%) |
May 15, 2023 | 47.61 | 48.24 | 47.38 | 48.16 | 937,729 | +0.81(+1.71%) |
May 12, 2023 | 48.20 | 48.22 | 46.73 | 47.35 | 1,046,183 | -0.66(-1.37%) |
May 11, 2023 | 47.17 | 48.04 | 46.78 | 48.01 | 1,103,853 | +0.59(+1.23%) |
May 10, 2023 | 48.50 | 48.71 | 47.28 | 47.42 | 1,423,794 | -0.44(-0.92%) |
May 09, 2023 | 48.73 | 48.73 | 47.68 | 47.86 | 1,399,988 | -1.33(-2.71%) |
May 08, 2023 | 49.32 | 49.63 | 48.56 | 49.20 | 1,248,867 | +0.57(+1.17%) |
May 05, 2023 | 48.72 | 49.01 | 47.10 | 48.63 | 2,863,414 | +3.39(+7.49%) |
May 04, 2023 | 46.39 | 46.48 | 45.12 | 45.24 | 3,495,176 | -1.32(-2.84%) |
May 03, 2023 | 46.83 | 47.61 | 46.55 | 46.56 | 1,327,455 | -0.23(-0.50%) |
May 02, 2023 | 46.48 | 46.92 | 45.77 | 46.80 | 1,002,576 | -0.10(-0.21%) |
May 01, 2023 | 47.11 | 47.79 | 46.76 | 46.90 | 718,891 | -0.09(-0.19%) |
Apr 28, 2023 | 46.70 | 47.31 | 46.38 | 46.99 | 877,019 | +0.29(+0.62%) |
Apr 27, 2023 | 46.88 | 47.23 | 45.99 | 46.70 | 892,140 | -0.07(-0.15%) |
Apr 26, 2023 | 46.87 | 47.91 | 46.64 | 46.77 | 872,863 | -0.08(-0.17%) |
Apr 25, 2023 | 47.65 | 47.72 | 46.83 | 46.85 | 1,053,520 | -1.05(-2.18%) |
Apr 24, 2023 | 47.45 | 47.96 | 47.20 | 47.90 | 568,079 | +0.55(+1.16%) |
Apr 21, 2023 | 47.42 | 47.56 | 46.83 | 47.35 | 733,653 | -0.42(-0.89%) |
Apr 20, 2023 | 47.17 | 48.02 | 46.93 | 47.77 | 1,373,637 | -0.60(-1.25%) |
Apr 19, 2023 | 48.24 | 48.73 | 47.79 | 48.38 | 1,685,941 | -0.96(-1.95%) |
Apr 18, 2023 | 49.39 | 50.29 | 48.79 | 49.34 | 1,174,404 | +0.32(+0.66%) |
Apr 17, 2023 | 48.82 | 49.06 | 48.27 | 49.02 | 924,927 | +0.05(+0.11%) |
Apr 14, 2023 | 48.71 | 49.50 | 48.50 | 48.96 | 907,139 | +0.16(+0.33%) |
Apr 13, 2023 | 48.70 | 49.01 | 48.21 | 48.80 | 1,034,594 | +0.44(+0.91%) |
Apr 12, 2023 | 49.01 | 49.09 | 48.08 | 48.36 | 858,746 | +0.13(+0.26%) |
Apr 11, 2023 | 47.90 | 48.64 | 47.87 | 48.23 | 1,248,780 | +0.73(+1.54%) |
Apr 10, 2023 | 45.93 | 47.52 | 45.90 | 47.50 | 1,153,984 | +1.42(+3.09%) |
Apr 06, 2023 | 46.16 | 46.73 | 45.38 | 46.08 | 1,936,946 | -0.08(-0.18%) |
Apr 05, 2023 | 46.83 | 46.83 | 45.76 | 46.16 | 1,011,280 | -0.95(-2.01%) |
Apr 04, 2023 | 48.24 | 48.32 | 46.96 | 47.11 | 690,115 | -1.10(-2.28%) |
Apr 03, 2023 | 48.14 | 48.51 | 47.80 | 48.20 | 807,855 | -0.05(-0.11%) |
Mar 31, 2023 | 47.17 | 48.31 | 47.14 | 48.26 | 743,594 | +1.40(+2.98%) |
Mar 30, 2023 | 47.22 | 47.31 | 46.70 | 46.86 | 812,209 | +0.39(+0.83%) |
Mar 29, 2023 | 46.45 | 46.76 | 46.08 | 46.47 | 691,184 | +0.59(+1.28%) |
Mar 28, 2023 | 45.73 | 46.18 | 45.47 | 45.89 | 1,205,657 | +0.23(+0.51%) |
Mar 27, 2023 | 45.93 | 46.04 | 45.26 | 45.66 | 1,180,287 | +0.45(+1.00%) |
Mar 24, 2023 | 45.40 | 45.40 | 44.56 | 45.20 | 1,155,461 | -0.78(-1.70%) |
Mar 23, 2023 | 46.18 | 47.00 | 45.48 | 45.99 | 749,590 | +0.34(+0.75%) |
Mar 22, 2023 | 46.47 | 46.83 | 45.65 | 45.65 | 865,682 | -0.72(-1.55%) |
Mar 21, 2023 | 46.36 | 46.70 | 46.20 | 46.37 | 692,754 | +0.99(+2.18%) |
Mar 20, 2023 | 45.48 | 45.69 | 44.94 | 45.38 | 1,131,141 | +0.17(+0.38%) |
Mar 17, 2023 | 45.94 | 46.08 | 44.68 | 45.20 | 1,284,521 | -1.17(-2.53%) |
Mar 16, 2023 | 45.12 | 46.44 | 44.81 | 46.38 | 1,197,995 | +0.74(+1.62%) |
Mar 15, 2023 | 45.72 | 45.74 | 44.79 | 45.64 | 1,458,069 | -1.63(-3.45%) |
Mar 14, 2023 | 47.72 | 47.73 | 46.63 | 47.27 | 1,175,947 | +0.74(+1.59%) |
Mar 13, 2023 | 46.43 | 46.84 | 45.86 | 46.53 | 1,759,077 | -0.77(-1.64%) |
Mar 10, 2023 | 48.70 | 48.81 | 47.24 | 47.30 | 1,793,861 | -1.45(-2.97%) |
Mar 09, 2023 | 49.86 | 50.23 | 48.70 | 48.75 | 827,485 | -1.24(-2.49%) |
Mar 08, 2023 | 49.80 | 50.29 | 49.57 | 50.00 | 794,061 | +0.09(+0.18%) |
Mar 07, 2023 | 50.67 | 50.87 | 49.84 | 49.91 | 1,208,900 | -0.93(-1.83%) |
Mar 06, 2023 | 51.67 | 51.92 | 50.78 | 50.83 | 1,066,064 | -0.59(-1.16%) |
Mar 03, 2023 | 51.12 | 51.58 | 50.76 | 51.43 | 730,502 | +0.77(+1.53%) |
Mar 02, 2023 | 50.01 | 50.72 | 49.60 | 50.65 | 711,313 | +0.10(+0.20%) |
Mar 01, 2023 | 50.22 | 51.16 | 50.22 | 50.56 | 1,159,123 | +0.35(+0.70%) |
Feb 28, 2023 | 49.79 | 50.31 | 49.49 | 50.20 | 1,253,673 | +0.36(+0.72%) |
Feb 27, 2023 | 48.96 | 50.11 | 48.96 | 49.84 | 1,236,225 | +1.38(+2.84%) |
Feb 24, 2023 | 48.41 | 48.86 | 48.02 | 48.47 | 1,433,951 | -0.84(-1.70%) |
Feb 23, 2023 | 50.21 | 50.21 | 48.70 | 49.30 | 947,235 | +0.01(+0.01%) |
Feb 22, 2023 | 49.11 | 49.71 | 48.43 | 49.30 | 4,170,789 | +0.36(+0.74%) |
Feb 21, 2023 | 49.41 | 50.03 | 48.57 | 48.94 | 1,377,738 | -1.06(-2.12%) |
Feb 17, 2023 | 49.54 | 50.16 | 49.39 | 50.00 | 1,264,299 | +0.15(+0.30%) |
Feb 16, 2023 | 49.23 | 50.60 | 49.16 | 49.85 | 1,458,292 | -0.15(-0.30%) |
Feb 15, 2023 | 48.79 | 50.51 | 48.79 | 50.00 | 1,583,609 | +0.65(+1.32%) |
Feb 14, 2023 | 49.24 | 50.01 | 48.72 | 49.34 | 1,553,179 | -0.05(-0.11%) |
Feb 13, 2023 | 47.53 | 49.87 | 47.33 | 49.39 | 3,503,683 | +1.57(+3.29%) |
Feb 10, 2023 | 51.70 | 52.12 | 47.57 | 47.82 | 7,097,269 | -9.23(-16.18%) |
Feb 09, 2023 | 58.04 | 58.83 | 56.99 | 57.05 | 1,194,611 | -0.30(-0.52%) |
Feb 08, 2023 | 57.34 | 58.19 | 57.10 | 57.35 | 1,071,211 | -0.46(-0.79%) |
Feb 07, 2023 | 57.09 | 58.07 | 56.77 | 57.81 | 1,505,353 | +0.34(+0.60%) |
Feb 06, 2023 | 58.33 | 58.46 | 57.12 | 57.47 | 1,501,254 | -1.55(-2.62%) |
Feb 03, 2023 | 58.32 | 59.65 | 58.06 | 59.01 | 1,295,059 | -0.49(-0.83%) |
Feb 02, 2023 | 59.71 | 60.88 | 59.09 | 59.51 | 1,392,908 | -0.27(-0.46%) |
Feb 01, 2023 | 57.72 | 60.03 | 57.37 | 59.78 | 1,511,749 | +2.42(+4.22%) |
Jan 31, 2023 | 56.75 | 57.49 | 56.29 | 57.36 | 935,451 | +1.32(+2.36%) |
Jan 30, 2023 | 55.46 | 56.81 | 55.30 | 56.04 | 1,473,255 | -0.40(-0.70%) |
Jan 27, 2023 | 55.31 | 56.77 | 55.21 | 56.43 | 1,285,146 | +1.63(+2.97%) |
Jan 26, 2023 | 54.77 | 54.96 | 53.94 | 54.81 | 981,974 | +0.80(+1.49%) |
Jan 25, 2023 | 52.24 | 54.11 | 51.87 | 54.01 | 1,636,452 | +0.35(+0.66%) |
Jan 24, 2023 | 55.62 | 55.62 | 52.26 | 53.65 | 3,911,145 | -4.17(-7.21%) |
Jan 23, 2023 | 56.95 | 57.87 | 56.60 | 57.82 | 570,856 | +1.40(+2.47%) |
Jan 20, 2023 | 56.11 | 56.87 | 55.74 | 56.43 | 699,865 | +0.67(+1.20%) |
Jan 19, 2023 | 56.09 | 56.18 | 55.11 | 55.75 | 639,826 | -0.65(-1.16%) |
Jan 18, 2023 | 58.10 | 58.29 | 56.36 | 56.41 | 913,781 | -1.14(-1.98%) |
Jan 17, 2023 | 56.37 | 57.63 | 56.36 | 57.55 | 1,175,872 | +0.95(+1.69%) |
Jan 13, 2023 | 55.67 | 56.83 | 55.54 | 56.59 | 791,435 | +0.07(+0.13%) |
Jan 12, 2023 | 55.39 | 56.79 | 55.30 | 56.52 | 1,456,009 | +1.49(+2.71%) |
Jan 11, 2023 | 54.36 | 55.16 | 54.27 | 55.03 | 807,206 | +1.07(+1.98%) |
Jan 10, 2023 | 53.84 | 54.01 | 53.39 | 53.96 | 789,956 | +0.33(+0.61%) |
Jan 09, 2023 | 54.21 | 54.30 | 53.01 | 53.63 | 1,378,513 | -0.78(-1.43%) |
Jan 06, 2023 | 52.90 | 54.76 | 52.83 | 54.41 | 1,327,586 | +1.70(+3.22%) |
Jan 05, 2023 | 51.97 | 52.84 | 51.43 | 52.72 | 1,647,427 | +0.19(+0.37%) |
Jan 04, 2023 | 51.74 | 52.54 | 51.17 | 52.52 | 986,787 | +1.71(+3.37%) |
Jan 03, 2023 | 50.37 | 51.05 | 50.16 | 50.81 | 1,205,860 | +1.18(+2.39%) |
Dec 30, 2022 | 49.96 | 50.41 | 49.47 | 49.62 | 703,204 | -0.97(-1.92%) |
Dec 29, 2022 | 49.34 | 50.61 | 49.23 | 50.60 | 727,549 | +1.97(+4.05%) |
Dec 28, 2022 | 49.58 | 49.81 | 48.63 | 48.63 | 947,296 | -0.89(-1.80%) |
Dec 27, 2022 | 48.61 | 49.61 | 48.54 | 49.52 | 845,027 | +0.54(+1.10%) |
Dec 23, 2022 | 48.65 | 49.30 | 48.50 | 48.98 | 1,083,564 | +0.35(+0.73%) |
Dec 22, 2022 | 49.26 | 49.30 | 47.58 | 48.63 | 1,610,391 | -1.32(-2.65%) |
Dec 21, 2022 | 49.53 | 50.08 | 49.27 | 49.95 | 1,398,695 | +0.48(+0.96%) |
Dec 20, 2022 | 50.31 | 50.31 | 49.11 | 49.47 | 1,871,268 | -0.94(-1.86%) |
Dec 19, 2022 | 50.71 | 50.95 | 50.03 | 50.41 | 1,986,012 | -0.04(-0.07%) |
Dec 16, 2022 | 50.96 | 51.74 | 50.33 | 50.45 | 1,116,796 | -0.87(-1.69%) |
Dec 15, 2022 | 52.04 | 52.18 | 50.77 | 51.31 | 1,448,817 | -1.44(-2.73%) |
Dec 14, 2022 | 52.03 | 53.47 | 51.97 | 52.75 | 2,044,750 | -0.13(-0.25%) |
Dec 13, 2022 | 54.57 | 54.68 | 52.44 | 52.88 | 1,288,383 | +0.13(+0.25%) |
Dec 12, 2022 | 51.12 | 52.89 | 50.97 | 52.75 | 1,072,699 | +1.31(+2.54%) |
Dec 09, 2022 | 51.36 | 51.91 | 51.20 | 51.44 | 864,059 | -0.21(-0.41%) |
Dec 08, 2022 | 51.32 | 51.71 | 50.98 | 51.66 | 1,150,067 | +0.39(+0.76%) |
Dec 07, 2022 | 51.59 | 51.90 | 51.13 | 51.27 | 1,349,543 | -0.62(-1.19%) |
Dec 06, 2022 | 52.49 | 53.01 | 51.23 | 51.89 | 1,474,621 | -0.45(-0.86%) |
Dec 05, 2022 | 53.54 | 53.77 | 52.12 | 52.34 | 1,177,917 | -1.81(-3.34%) |
Dec 02, 2022 | 53.43 | 54.48 | 53.25 | 54.15 | 966,338 | -0.27(-0.49%) |
Dec 01, 2022 | 54.71 | 55.42 | 54.23 | 54.41 | 1,181,771 | +0.01(+0.02%) |
Nov 30, 2022 | 53.67 | 54.43 | 53.02 | 54.40 | 977,632 | +1.17(+2.21%) |
Nov 29, 2022 | 52.91 | 53.67 | 52.84 | 53.23 | 810,064 | +0.43(+0.82%) |
Nov 28, 2022 | 53.77 | 54.01 | 52.61 | 52.80 | 997,247 | -1.65(-3.03%) |
Nov 25, 2022 | 54.13 | 54.45 | 53.71 | 54.45 | 320,644 | +0.10(+0.18%) |
Nov 23, 2022 | 53.98 | 54.60 | 53.86 | 54.35 | 991,958 | -0.28(-0.52%) |
Nov 22, 2022 | 54.45 | 54.68 | 54.01 | 54.63 | 627,905 | +0.49(+0.90%) |
Nov 21, 2022 | 54.17 | 54.38 | 53.83 | 54.15 | 749,048 | -0.62(-1.13%) |
Nov 18, 2022 | 55.05 | 55.51 | 54.35 | 54.77 | 821,336 | +0.32(+0.58%) |
Nov 17, 2022 | 53.48 | 54.48 | 53.37 | 54.45 | 3,740,023 | +0.56(+1.04%) |
Nov 16, 2022 | 54.50 | 54.64 | 53.76 | 53.89 | 3,775,887 | -1.18(-2.14%) |
Nov 15, 2022 | 54.57 | 55.84 | 54.27 | 55.07 | 1,400,715 | +1.34(+2.49%) |
Nov 14, 2022 | 53.94 | 55.33 | 53.16 | 53.73 | 1,410,603 | -0.75(-1.37%) |
Nov 11, 2022 | 51.77 | 54.72 | 51.34 | 54.48 | 1,685,499 | +3.17(+6.18%) |
Nov 10, 2022 | 50.35 | 51.58 | 50.27 | 51.31 | 1,211,251 | +3.24(+6.74%) |
Nov 09, 2022 | 48.25 | 49.15 | 47.93 | 48.07 | 876,679 | -0.56(-1.16%) |
Nov 08, 2022 | 48.97 | 49.47 | 48.25 | 48.64 | 1,330,930 | -0.48(-0.97%) |
Nov 07, 2022 | 49.76 | 49.76 | 48.08 | 49.11 | 1,347,876 | -0.06(-0.12%) |
Nov 04, 2022 | 48.92 | 49.85 | 48.13 | 49.17 | 1,997,470 | +1.22(+2.55%) |
Nov 03, 2022 | 46.20 | 48.50 | 46.20 | 47.95 | 1,379,189 | +0.78(+1.66%) |
Nov 02, 2022 | 48.45 | 49.01 | 47.12 | 47.17 | 1,133,132 | -1.33(-2.74%) |
Nov 01, 2022 | 49.48 | 49.86 | 48.47 | 48.50 | 1,349,716 | +0.10(+0.22%) |
Oct 31, 2022 | 48.36 | 48.90 | 48.04 | 48.39 | 1,393,067 | -0.36(-0.73%) |
Oct 28, 2022 | 46.97 | 48.86 | 46.93 | 48.75 | 1,185,699 | +1.19(+2.50%) |
Oct 27, 2022 | 47.68 | 48.42 | 47.30 | 47.56 | 942,898 | +0.15(+0.31%) |
Oct 26, 2022 | 46.58 | 48.23 | 46.36 | 47.41 | 1,093,019 | +0.61(+1.30%) |
Oct 25, 2022 | 45.69 | 46.99 | 45.49 | 46.80 | 1,546,799 | +1.21(+2.65%) |
Oct 24, 2022 | 45.08 | 45.63 | 44.60 | 45.60 | 1,129,831 | +0.71(+1.59%) |
Oct 21, 2022 | 43.60 | 45.00 | 43.54 | 44.88 | 984,679 | +1.26(+2.89%) |
Oct 20, 2022 | 44.23 | 45.45 | 43.48 | 43.62 | 1,413,062 | -0.56(-1.28%) |
Oct 19, 2022 | 44.47 | 44.76 | 43.69 | 44.19 | 963,487 | -0.53(-1.18%) |
Oct 18, 2022 | 45.47 | 45.82 | 43.99 | 44.72 | 1,211,898 | +0.53(+1.20%) |
Oct 17, 2022 | 43.81 | 44.39 | 43.62 | 44.19 | 1,486,748 | +1.75(+4.13%) |
Oct 14, 2022 | 42.85 | 43.30 | 41.97 | 42.44 | 1,000,653 | +0.00(+0.00%) |
Oct 13, 2022 | 39.94 | 42.60 | 39.58 | 42.44 | 1,155,708 | +1.36(+3.32%) |
Oct 12, 2022 | 40.85 | 41.46 | 40.49 | 41.07 | 1,026,805 | +0.10(+0.23%) |
Oct 11, 2022 | 41.05 | 42.09 | 40.59 | 40.98 | 994,036 | -0.30(-0.72%) |
Oct 10, 2022 | 41.77 | 42.02 | 40.92 | 41.27 | 875,173 | -0.75(-1.78%) |
Oct 07, 2022 | 43.58 | 43.64 | 41.65 | 42.02 | 1,610,833 | -2.13(-4.82%) |
Oct 06, 2022 | 43.71 | 44.31 | 43.40 | 44.15 | 1,131,280 | -0.02(-0.04%) |
Oct 05, 2022 | 43.81 | 44.35 | 43.16 | 44.16 | 1,014,269 | -0.73(-1.62%) |
Oct 04, 2022 | 44.09 | 45.08 | 44.02 | 44.89 | 1,631,873 | +2.01(+4.70%) |
Oct 03, 2022 | 42.14 | 43.36 | 41.67 | 42.88 | 1,871,135 | +1.70(+4.13%) |
Sep 30, 2022 | 42.08 | 42.56 | 41.12 | 41.18 | 1,296,688 | -0.93(-2.21%) |
Sep 29, 2022 | 42.94 | 43.11 | 40.85 | 42.11 | 1,685,115 | -1.89(-4.30%) |
Sep 28, 2022 | 43.53 | 44.31 | 43.16 | 44.00 | 1,315,916 | +0.55(+1.26%) |
Sep 27, 2022 | 45.14 | 45.14 | 42.99 | 43.45 | 1,275,759 | -0.80(-1.81%) |
Sep 26, 2022 | 43.03 | 44.57 | 43.02 | 44.25 | 1,439,710 | +0.74(+1.70%) |
Sep 23, 2022 | 44.82 | 44.90 | 42.97 | 43.51 | 1,894,001 | -2.01(-4.41%) |
Sep 22, 2022 | 46.40 | 46.57 | 45.34 | 45.52 | 924,046 | -0.65(-1.41%) |
Sep 21, 2022 | 47.10 | 47.55 | 46.16 | 46.17 | 1,001,834 | -0.97(-2.06%) |
Sep 20, 2022 | 48.15 | 48.15 | 46.99 | 47.14 | 995,925 | -1.72(-3.52%) |
Sep 19, 2022 | 47.14 | 48.91 | 46.98 | 48.86 | 887,897 | +1.22(+2.55%) |
Sep 16, 2022 | 47.38 | 48.43 | 47.19 | 47.65 | 1,070,070 | -0.57(-1.19%) |
Sep 15, 2022 | 48.78 | 50.50 | 48.15 | 48.22 | 1,148,110 | -0.83(-1.70%) |
Sep 14, 2022 | 49.49 | 49.74 | 48.41 | 49.05 | 845,261 | -0.47(-0.95%) |
Sep 13, 2022 | 50.33 | 50.74 | 49.18 | 49.52 | 1,530,854 | -2.43(-4.68%) |
Sep 12, 2022 | 51.00 | 52.58 | 51.00 | 51.95 | 1,079,784 | +1.60(+3.17%) |
Sep 09, 2022 | 49.49 | 50.37 | 49.22 | 50.35 | 785,075 | +1.49(+3.06%) |
Sep 08, 2022 | 48.19 | 48.88 | 47.60 | 48.86 | 1,010,312 | -0.10(-0.20%) |
Sep 07, 2022 | 47.32 | 48.99 | 47.00 | 48.96 | 942,875 | +1.46(+3.07%) |
Sep 06, 2022 | 48.99 | 49.56 | 47.19 | 47.50 | 1,826,887 | -1.49(-3.05%) |
Sep 02, 2022 | 50.61 | 50.62 | 48.79 | 48.99 | 1,165,968 | -0.49(-1.00%) |
Sep 01, 2022 | 49.51 | 49.63 | 48.35 | 49.49 | 1,000,581 | -0.64(-1.28%) |
Aug 31, 2022 | 50.86 | 51.12 | 50.09 | 50.13 | 606,446 | -0.79(-1.55%) |
Aug 30, 2022 | 51.73 | 52.41 | 50.59 | 50.92 | 808,450 | -0.36(-0.69%) |
Aug 29, 2022 | 50.93 | 51.89 | 50.63 | 51.27 | 761,090 | +0.06(+0.12%) |
Aug 26, 2022 | 52.99 | 53.32 | 51.16 | 51.21 | 1,111,229 | -1.81(-3.41%) |
Aug 25, 2022 | 52.33 | 53.10 | 52.33 | 53.02 | 551,866 | +1.21(+2.33%) |
Aug 24, 2022 | 51.34 | 52.24 | 51.22 | 51.81 | 660,523 | +0.48(+0.93%) |
Aug 23, 2022 | 50.58 | 51.94 | 50.57 | 51.34 | 876,325 | +1.05(+2.09%) |
Aug 22, 2022 | 52.53 | 52.71 | 50.15 | 50.28 | 1,408,385 | -3.69(-6.84%) |
Aug 19, 2022 | 54.00 | 54.28 | 53.70 | 53.98 | 839,357 | -0.82(-1.49%) |
Aug 18, 2022 | 54.36 | 55.10 | 54.12 | 54.79 | 526,054 | +0.42(+0.77%) |
Aug 17, 2022 | 55.15 | 55.32 | 54.20 | 54.37 | 986,053 | -1.84(-3.27%) |
Aug 16, 2022 | 55.69 | 56.56 | 55.38 | 56.22 | 721,378 | +0.24(+0.43%) |
Aug 15, 2022 | 55.90 | 56.27 | 55.69 | 55.97 | 646,942 | -0.73(-1.29%) |
Aug 12, 2022 | 56.41 | 56.95 | 55.95 | 56.70 | 861,521 | +0.53(+0.94%) |
Aug 11, 2022 | 55.91 | 56.69 | 55.85 | 56.17 | 1,060,491 | +1.39(+2.54%) |
Aug 10, 2022 | 54.06 | 55.23 | 53.89 | 54.78 | 3,132,693 | +2.28(+4.35%) |
Aug 09, 2022 | 53.08 | 53.30 | 52.27 | 52.50 | 662,428 | -0.84(-1.57%) |
Aug 08, 2022 | 53.13 | 54.38 | 53.12 | 53.33 | 1,118,896 | +0.99(+1.89%) |
Aug 05, 2022 | 52.29 | 52.76 | 51.77 | 52.34 | 1,474,848 | -0.64(-1.21%) |
Aug 04, 2022 | 54.99 | 55.26 | 52.85 | 52.98 | 1,898,008 | -2.38(-4.29%) |
Aug 03, 2022 | 54.59 | 55.51 | 53.93 | 55.36 | 826,462 | +1.26(+2.32%) |
Aug 02, 2022 | 54.38 | 54.92 | 53.54 | 54.10 | 1,178,293 | -0.78(-1.42%) |
Aug 01, 2022 | 54.64 | 55.50 | 53.87 | 54.88 | 745,296 | +0.32(+0.58%) |
Jul 29, 2022 | 54.45 | 54.80 | 52.95 | 54.56 | 1,463,083 | +0.03(+0.06%) |
Jul 28, 2022 | 53.80 | 54.68 | 52.70 | 54.53 | 1,683,526 | +1.39(+2.62%) |
Jul 27, 2022 | 51.84 | 53.29 | 51.84 | 53.14 | 874,868 | +1.61(+3.13%) |
Jul 26, 2022 | 51.97 | 52.30 | 51.50 | 51.52 | 1,147,107 | -1.16(-2.21%) |
Jul 25, 2022 | 52.69 | 52.97 | 51.83 | 52.69 | 979,101 | +0.52(+1.00%) |
Jul 22, 2022 | 52.97 | 53.26 | 51.86 | 52.16 | 908,183 | -0.62(-1.18%) |
Jul 21, 2022 | 51.98 | 52.80 | 51.60 | 52.79 | 846,729 | +0.58(+1.11%) |
Jul 20, 2022 | 51.42 | 52.49 | 51.27 | 52.21 | 834,022 | +0.45(+0.87%) |
Jul 19, 2022 | 49.48 | 51.92 | 49.48 | 51.75 | 1,412,000 | +3.31(+6.83%) |
Jul 18, 2022 | 49.11 | 49.84 | 48.25 | 48.45 | 802,239 | +0.67(+1.39%) |
Jul 15, 2022 | 47.39 | 48.01 | 46.23 | 47.78 | 968,290 | +1.35(+2.91%) |
Jul 14, 2022 | 46.19 | 46.62 | 45.14 | 46.43 | 1,203,314 | -0.91(-1.91%) |
Jul 13, 2022 | 47.78 | 47.89 | 46.99 | 47.34 | 677,929 | -1.10(-2.28%) |
Jul 12, 2022 | 46.77 | 49.21 | 46.77 | 48.44 | 1,088,485 | +1.76(+3.77%) |
Jul 11, 2022 | 47.67 | 47.81 | 46.53 | 46.68 | 1,510,800 | -1.39(-2.90%) |
Jul 08, 2022 | 48.34 | 48.79 | 47.65 | 48.07 | 670,082 | -0.08(-0.16%) |
Jul 07, 2022 | 46.10 | 48.19 | 45.99 | 48.15 | 1,202,601 | +2.95(+6.52%) |
Jul 06, 2022 | 46.68 | 47.10 | 44.85 | 45.20 | 1,470,996 | -1.66(-3.54%) |
Jul 05, 2022 | 45.97 | 46.87 | 44.83 | 46.86 | 1,666,270 | -0.81(-1.70%) |
Jul 01, 2022 | 46.86 | 48.17 | 46.62 | 47.67 | 665,824 | +0.76(+1.62%) |
Jun 30, 2022 | 47.45 | 47.55 | 45.76 | 46.91 | 1,427,559 | -1.61(-3.33%) |
Jun 29, 2022 | 49.33 | 49.46 | 48.06 | 48.52 | 961,292 | -0.99(-2.00%) |
Jun 28, 2022 | 49.98 | 51.21 | 49.46 | 49.52 | 992,371 | -0.17(-0.34%) |
Jun 27, 2022 | 49.59 | 50.22 | 49.00 | 49.69 | 1,021,845 | +0.24(+0.48%) |
Jun 24, 2022 | 48.53 | 49.45 | 48.17 | 49.45 | 1,879,236 | +1.34(+2.79%) |
Jun 23, 2022 | 48.23 | 48.56 | 47.46 | 48.11 | 1,225,418 | +0.03(+0.05%) |
Jun 22, 2022 | 48.18 | 49.34 | 47.74 | 48.08 | 1,258,972 | -0.64(-1.32%) |
Jun 21, 2022 | 48.91 | 49.19 | 48.22 | 48.72 | 1,453,605 | +1.84(+3.92%) |
Jun 17, 2022 | 46.93 | 47.91 | 46.41 | 46.88 | 1,988,028 | +0.20(+0.42%) |
Jun 16, 2022 | 49.43 | 49.50 | 46.11 | 46.69 | 1,643,084 | -4.24(-8.32%) |
Jun 15, 2022 | 49.58 | 51.37 | 49.25 | 50.92 | 1,647,723 | +2.03(+4.14%) |
Jun 14, 2022 | 49.60 | 50.26 | 48.79 | 48.90 | 1,526,448 | -0.39(-0.80%) |
Jun 13, 2022 | 50.59 | 51.13 | 49.26 | 49.29 | 1,880,331 | -3.11(-5.94%) |
Jun 10, 2022 | 53.63 | 54.73 | 52.39 | 52.40 | 1,249,358 | -2.75(-4.99%) |
Jun 09, 2022 | 56.37 | 56.73 | 55.14 | 55.15 | 935,543 | -1.70(-2.99%) |
Jun 08, 2022 | 56.67 | 57.51 | 56.38 | 56.85 | 1,060,690 | +0.15(+0.26%) |
Jun 07, 2022 | 56.53 | 56.76 | 55.78 | 56.71 | 887,845 | -0.37(-0.64%) |
Jun 06, 2022 | 55.80 | 57.33 | 55.61 | 57.08 | 2,037,889 | +2.44(+4.46%) |
Jun 03, 2022 | 55.71 | 55.76 | 54.50 | 54.64 | 1,019,841 | -1.97(-3.47%) |
Jun 02, 2022 | 55.52 | 56.96 | 55.35 | 56.61 | 1,159,408 | +1.62(+2.95%) |