Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 40.60 | 40.91 | 40.32 | 40.86 | 98,139 | +0.36(+0.90%) |
May 30, 2023 | 40.27 | 40.90 | 40.27 | 40.49 | 41,176 | +0.29(+0.72%) |
May 26, 2023 | 39.75 | 40.35 | 39.43 | 40.20 | 45,783 | +0.31(+0.77%) |
May 25, 2023 | 40.62 | 40.62 | 39.76 | 39.90 | 27,843 | -0.93(-2.27%) |
May 24, 2023 | 41.52 | 41.52 | 40.77 | 40.82 | 34,524 | -0.93(-2.22%) |
May 23, 2023 | 40.91 | 42.12 | 40.91 | 41.75 | 44,247 | +0.55(+1.34%) |
May 22, 2023 | 40.87 | 41.39 | 40.69 | 41.20 | 30,692 | +0.19(+0.46%) |
May 19, 2023 | 41.82 | 41.82 | 40.69 | 41.01 | 61,305 | -0.36(-0.88%) |
May 18, 2023 | 41.16 | 41.46 | 40.83 | 41.37 | 50,353 | +0.11(+0.27%) |
May 17, 2023 | 41.17 | 41.52 | 40.78 | 41.26 | 74,785 | +0.45(+1.10%) |
May 16, 2023 | 42.16 | 42.16 | 40.77 | 40.81 | 58,257 | -1.33(-3.15%) |
May 15, 2023 | 42.40 | 42.40 | 41.85 | 42.14 | 38,243 | +0.02(+0.04%) |
May 12, 2023 | 42.25 | 42.72 | 41.59 | 42.12 | 38,862 | -0.07(-0.18%) |
May 11, 2023 | 41.73 | 42.29 | 41.28 | 42.20 | 32,908 | +0.07(+0.16%) |
May 10, 2023 | 42.04 | 42.17 | 41.35 | 42.13 | 32,441 | +0.42(+1.01%) |
May 09, 2023 | 41.38 | 41.90 | 40.97 | 41.71 | 47,729 | +0.04(+0.09%) |
May 08, 2023 | 41.46 | 41.89 | 41.17 | 41.67 | 45,828 | +0.10(+0.25%) |
May 05, 2023 | 41.70 | 41.97 | 40.94 | 41.57 | 32,206 | +0.44(+1.07%) |
May 04, 2023 | 39.96 | 41.25 | 39.47 | 41.13 | 37,319 | +1.30(+3.26%) |
May 03, 2023 | 39.90 | 40.52 | 39.73 | 39.83 | 59,649 | -0.14(-0.35%) |
May 02, 2023 | 40.83 | 40.83 | 39.75 | 39.97 | 56,818 | -1.04(-2.53%) |
May 01, 2023 | 40.86 | 41.40 | 40.54 | 41.01 | 53,347 | +0.32(+0.78%) |
Apr 28, 2023 | 41.03 | 41.49 | 40.27 | 40.69 | 46,680 | -0.42(-1.02%) |
Apr 27, 2023 | 40.83 | 41.30 | 40.74 | 41.11 | 30,161 | +0.15(+0.37%) |
Apr 26, 2023 | 43.08 | 43.50 | 40.51 | 40.96 | 52,160 | -2.38(-5.48%) |
Apr 25, 2023 | 43.08 | 43.52 | 43.04 | 43.34 | 48,762 | -0.18(-0.41%) |
Apr 24, 2023 | 43.52 | 43.63 | 43.07 | 43.52 | 35,004 | -0.29(-0.66%) |
Apr 21, 2023 | 44.07 | 44.07 | 43.50 | 43.81 | 32,401 | -0.22(-0.49%) |
Apr 20, 2023 | 43.95 | 44.17 | 43.51 | 44.02 | 39,303 | -0.29(-0.65%) |
Apr 19, 2023 | 43.46 | 44.36 | 43.40 | 44.31 | 64,912 | +0.62(+1.41%) |
Apr 18, 2023 | 44.49 | 44.49 | 43.39 | 43.69 | 39,845 | -0.60(-1.35%) |
Apr 17, 2023 | 43.66 | 44.44 | 43.66 | 44.29 | 27,442 | +0.63(+1.44%) |
Apr 14, 2023 | 44.24 | 44.62 | 43.41 | 43.66 | 44,113 | -0.40(-0.91%) |
Apr 13, 2023 | 44.53 | 44.53 | 43.54 | 44.07 | 53,574 | -0.44(-0.99%) |
Apr 12, 2023 | 45.09 | 45.09 | 44.10 | 44.51 | 53,047 | -0.26(-0.59%) |
Apr 11, 2023 | 44.72 | 45.23 | 44.41 | 44.77 | 22,097 | +0.18(+0.40%) |
Apr 10, 2023 | 44.39 | 44.70 | 43.86 | 44.59 | 45,984 | +0.10(+0.23%) |
Apr 06, 2023 | 43.97 | 44.58 | 43.75 | 44.49 | 52,285 | +0.81(+1.86%) |
Apr 05, 2023 | 43.95 | 44.25 | 43.52 | 43.67 | 32,202 | -0.28(-0.64%) |
Apr 04, 2023 | 44.70 | 44.70 | 43.40 | 43.95 | 56,242 | -0.53(-1.20%) |
Apr 03, 2023 | 45.03 | 45.62 | 44.20 | 44.49 | 68,724 | -0.51(-1.14%) |
Mar 31, 2023 | 44.88 | 45.24 | 44.28 | 45.00 | 93,599 | +0.58(+1.31%) |
Mar 30, 2023 | 44.55 | 45.15 | 44.01 | 44.42 | 38,001 | +0.04(+0.08%) |
Mar 29, 2023 | 43.92 | 44.68 | 43.92 | 44.39 | 52,565 | +0.59(+1.35%) |
Mar 28, 2023 | 43.96 | 44.20 | 43.21 | 43.80 | 38,916 | -0.47(-1.06%) |
Mar 27, 2023 | 44.88 | 44.89 | 44.18 | 44.26 | 37,160 | -0.39(-0.88%) |
Mar 24, 2023 | 43.12 | 44.82 | 42.79 | 44.66 | 37,507 | +1.28(+2.95%) |
Mar 23, 2023 | 43.86 | 44.31 | 43.24 | 43.38 | 46,409 | -0.31(-0.71%) |
Mar 22, 2023 | 45.29 | 45.32 | 43.68 | 43.68 | 70,891 | -1.86(-4.09%) |
Mar 21, 2023 | 46.30 | 46.71 | 45.34 | 45.55 | 81,351 | -0.53(-1.16%) |
Mar 20, 2023 | 45.51 | 46.43 | 45.45 | 46.08 | 58,054 | +0.79(+1.73%) |
Mar 17, 2023 | 45.42 | 46.09 | 45.11 | 45.29 | 234,843 | -0.45(-0.99%) |
Mar 16, 2023 | 44.96 | 45.90 | 44.26 | 45.75 | 70,942 | +0.45(+1.00%) |
Mar 15, 2023 | 44.70 | 45.41 | 44.32 | 45.29 | 56,780 | -0.10(-0.22%) |
Mar 14, 2023 | 45.94 | 46.24 | 44.88 | 45.40 | 76,851 | +0.45(+1.01%) |
Mar 13, 2023 | 44.04 | 45.52 | 43.71 | 44.94 | 59,824 | +0.36(+0.81%) |
Mar 10, 2023 | 45.68 | 46.02 | 44.07 | 44.58 | 50,949 | -1.09(-2.38%) |
Mar 09, 2023 | 45.21 | 46.13 | 44.65 | 45.67 | 50,363 | +0.64(+1.41%) |
Mar 08, 2023 | 44.60 | 45.52 | 44.56 | 45.04 | 51,972 | +0.14(+0.31%) |
Mar 07, 2023 | 46.43 | 46.43 | 44.62 | 44.90 | 41,234 | -1.25(-2.72%) |
Mar 06, 2023 | 46.85 | 46.85 | 45.85 | 46.15 | 93,280 | -0.60(-1.28%) |
Mar 03, 2023 | 47.12 | 47.22 | 46.69 | 46.75 | 43,185 | -0.29(-0.61%) |
Mar 02, 2023 | 47.71 | 47.82 | 47.04 | 47.04 | 30,676 | -0.72(-1.51%) |
Mar 01, 2023 | 48.46 | 48.52 | 47.55 | 47.76 | 61,992 | -1.12(-2.30%) |
Feb 28, 2023 | 48.74 | 49.69 | 48.74 | 48.88 | 127,935 | -0.27(-0.54%) |
Feb 27, 2023 | 50.10 | 50.13 | 49.09 | 49.15 | 44,323 | -0.48(-0.97%) |
Feb 24, 2023 | 50.33 | 50.96 | 49.44 | 49.63 | 50,379 | -1.22(-2.39%) |
Feb 23, 2023 | 50.35 | 51.17 | 50.22 | 50.84 | 49,108 | +0.53(+1.06%) |
Feb 22, 2023 | 51.12 | 51.17 | 50.11 | 50.31 | 61,604 | -0.54(-1.07%) |
Feb 21, 2023 | 51.63 | 51.63 | 50.48 | 50.85 | 43,161 | -0.89(-1.71%) |
Feb 17, 2023 | 51.71 | 52.00 | 51.25 | 51.74 | 61,429 | +0.29(+0.56%) |
Feb 16, 2023 | 50.35 | 51.77 | 50.01 | 51.45 | 29,406 | +0.23(+0.45%) |
Feb 15, 2023 | 50.31 | 51.52 | 49.88 | 51.22 | 32,746 | +0.56(+1.11%) |
Feb 14, 2023 | 50.73 | 51.32 | 50.23 | 50.66 | 32,095 | -0.44(-0.87%) |
Feb 13, 2023 | 50.76 | 51.49 | 50.76 | 51.10 | 54,164 | +0.34(+0.67%) |
Feb 10, 2023 | 49.96 | 51.00 | 49.96 | 50.76 | 55,907 | +0.44(+0.88%) |
Feb 09, 2023 | 51.91 | 51.91 | 50.25 | 50.32 | 54,979 | -1.26(-2.45%) |
Feb 08, 2023 | 51.00 | 51.71 | 50.86 | 51.58 | 46,925 | +0.09(+0.18%) |
Feb 07, 2023 | 51.53 | 52.10 | 50.94 | 51.49 | 80,652 | +0.09(+0.18%) |
Feb 06, 2023 | 52.81 | 52.81 | 50.78 | 51.40 | 78,467 | -1.39(-2.64%) |
Feb 03, 2023 | 52.70 | 52.85 | 51.64 | 52.79 | 79,944 | -0.18(-0.33%) |
Feb 02, 2023 | 51.52 | 53.03 | 51.52 | 52.96 | 56,937 | +1.50(+2.92%) |
Feb 01, 2023 | 50.57 | 52.01 | 50.13 | 51.46 | 73,121 | +0.93(+1.84%) |
Jan 31, 2023 | 49.51 | 50.71 | 49.51 | 50.53 | 57,471 | +1.02(+2.07%) |
Jan 30, 2023 | 49.79 | 50.29 | 49.38 | 49.51 | 36,594 | -0.41(-0.83%) |
Jan 27, 2023 | 49.63 | 50.00 | 49.08 | 49.92 | 34,626 | +0.28(+0.56%) |
Jan 26, 2023 | 49.45 | 49.90 | 49.08 | 49.65 | 42,647 | +0.46(+0.94%) |
Jan 25, 2023 | 48.86 | 49.20 | 48.46 | 49.19 | 23,114 | +0.38(+0.77%) |
Jan 24, 2023 | 48.80 | 49.03 | 48.56 | 48.81 | 23,051 | -0.14(-0.28%) |
Jan 23, 2023 | 48.33 | 48.95 | 48.33 | 48.95 | 28,771 | +0.43(+0.89%) |
Jan 20, 2023 | 48.21 | 48.60 | 47.65 | 48.51 | 32,786 | +0.40(+0.82%) |
Jan 19, 2023 | 47.82 | 48.22 | 47.23 | 48.12 | 29,724 | +0.30(+0.62%) |
Jan 18, 2023 | 48.04 | 48.21 | 47.39 | 47.82 | 20,233 | -0.24(-0.50%) |
Jan 17, 2023 | 48.24 | 48.66 | 47.85 | 48.06 | 30,867 | +0.23(+0.48%) |
Jan 13, 2023 | 47.18 | 48.00 | 46.95 | 47.83 | 31,928 | +0.20(+0.43%) |
Jan 12, 2023 | 46.75 | 47.76 | 46.75 | 47.63 | 48,573 | +0.98(+2.09%) |
Jan 11, 2023 | 45.44 | 46.73 | 45.44 | 46.65 | 35,919 | +1.20(+2.64%) |
Jan 10, 2023 | 44.93 | 45.64 | 44.70 | 45.45 | 42,179 | +0.61(+1.36%) |
Jan 09, 2023 | 44.83 | 45.28 | 44.69 | 44.84 | 43,894 | -0.12(-0.27%) |
Jan 06, 2023 | 44.44 | 45.09 | 44.44 | 44.96 | 29,292 | +1.08(+2.46%) |
Jan 05, 2023 | 44.83 | 44.83 | 43.80 | 43.88 | 41,526 | -0.96(-2.14%) |
Jan 04, 2023 | 44.80 | 45.73 | 44.64 | 44.84 | 49,772 | +0.53(+1.19%) |
Jan 03, 2023 | 44.14 | 44.71 | 43.05 | 44.32 | 147,260 | +0.31(+0.71%) |
Dec 30, 2022 | 44.41 | 44.42 | 43.54 | 44.00 | 56,378 | -0.40(-0.89%) |
Dec 29, 2022 | 43.67 | 44.82 | 43.67 | 44.40 | 81,265 | +0.60(+1.37%) |
Dec 28, 2022 | 44.25 | 44.92 | 43.66 | 43.80 | 55,654 | -0.44(-1.00%) |
Dec 27, 2022 | 44.34 | 44.70 | 44.06 | 44.24 | 45,339 | -0.11(-0.25%) |
Dec 23, 2022 | 44.38 | 44.76 | 43.68 | 44.35 | 19,578 | +0.10(+0.23%) |
Dec 22, 2022 | 43.85 | 44.34 | 43.30 | 44.25 | 48,547 | +0.01(+0.02%) |
Dec 21, 2022 | 44.41 | 45.24 | 44.21 | 44.24 | 52,855 | +0.21(+0.48%) |
Dec 20, 2022 | 43.64 | 44.51 | 43.33 | 44.03 | 52,900 | +0.20(+0.46%) |
Dec 19, 2022 | 43.68 | 44.46 | 43.60 | 43.83 | 44,992 | +0.15(+0.34%) |
Dec 16, 2022 | 44.60 | 44.75 | 43.44 | 43.68 | 217,506 | -1.72(-3.80%) |
Dec 15, 2022 | 46.13 | 46.40 | 45.36 | 45.41 | 64,389 | -1.44(-3.08%) |
Dec 14, 2022 | 47.09 | 47.68 | 46.58 | 46.85 | 55,932 | -0.25(-0.52%) |
Dec 13, 2022 | 47.70 | 48.31 | 46.52 | 47.09 | 78,698 | +0.32(+0.68%) |
Dec 12, 2022 | 46.99 | 46.99 | 46.44 | 46.78 | 46,252 | +0.08(+0.18%) |
Dec 09, 2022 | 47.59 | 47.59 | 46.51 | 46.69 | 40,591 | -0.94(-1.97%) |
Dec 08, 2022 | 47.78 | 48.34 | 47.63 | 47.63 | 38,680 | -0.29(-0.61%) |
Dec 07, 2022 | 47.73 | 48.76 | 47.73 | 47.92 | 55,829 | +0.21(+0.44%) |
Dec 06, 2022 | 48.17 | 48.29 | 47.55 | 47.71 | 41,577 | -0.68(-1.41%) |
Dec 05, 2022 | 48.79 | 48.79 | 48.11 | 48.39 | 81,611 | -0.49(-1.00%) |
Dec 02, 2022 | 47.84 | 49.08 | 47.84 | 48.88 | 55,607 | +0.69(+1.43%) |
Dec 01, 2022 | 47.94 | 48.47 | 47.37 | 48.19 | 68,919 | +0.47(+0.99%) |
Nov 30, 2022 | 46.86 | 48.12 | 46.51 | 47.72 | 79,209 | +0.63(+1.33%) |
Nov 29, 2022 | 46.31 | 47.18 | 46.31 | 47.09 | 34,042 | +0.78(+1.69%) |
Nov 28, 2022 | 47.34 | 47.47 | 46.16 | 46.31 | 33,168 | -0.91(-1.93%) |
Nov 25, 2022 | 47.18 | 47.73 | 46.97 | 47.22 | 20,818 | +0.30(+0.64%) |
Nov 23, 2022 | 47.04 | 47.38 | 46.67 | 46.92 | 31,690 | -0.35(-0.75%) |
Nov 22, 2022 | 46.87 | 47.36 | 46.50 | 47.28 | 39,681 | +0.31(+0.66%) |
Nov 21, 2022 | 46.18 | 47.33 | 45.83 | 46.97 | 53,109 | +0.68(+1.47%) |
Nov 18, 2022 | 46.61 | 46.68 | 45.86 | 46.28 | 45,678 | +0.45(+0.97%) |
Nov 17, 2022 | 45.42 | 45.99 | 44.42 | 45.84 | 40,461 | +0.15(+0.32%) |
Nov 16, 2022 | 45.56 | 46.08 | 45.45 | 45.69 | 40,999 | +0.25(+0.54%) |
Nov 15, 2022 | 45.43 | 45.72 | 44.46 | 45.45 | 43,118 | +0.64(+1.42%) |
Nov 14, 2022 | 44.92 | 45.50 | 44.37 | 44.81 | 39,710 | -0.23(-0.50%) |
Nov 11, 2022 | 45.67 | 45.67 | 44.47 | 45.04 | 39,624 | -0.45(-1.00%) |
Nov 10, 2022 | 44.41 | 45.58 | 44.41 | 45.49 | 63,928 | +1.86(+4.27%) |
Nov 09, 2022 | 44.11 | 44.47 | 43.59 | 43.63 | 35,360 | -0.51(-1.15%) |
Nov 08, 2022 | 44.01 | 44.47 | 43.82 | 44.14 | 34,816 | +0.03(+0.06%) |
Nov 07, 2022 | 44.08 | 44.46 | 43.30 | 44.11 | 40,473 | -0.07(-0.16%) |
Nov 04, 2022 | 43.02 | 44.34 | 43.02 | 44.18 | 43,575 | +1.19(+2.77%) |
Nov 03, 2022 | 43.33 | 43.36 | 42.13 | 42.99 | 34,898 | -0.72(-1.64%) |
Nov 02, 2022 | 44.09 | 45.01 | 43.54 | 43.71 | 55,127 | -0.42(-0.95%) |
Nov 01, 2022 | 44.62 | 44.73 | 43.68 | 44.13 | 45,886 | -0.12(-0.27%) |
Oct 31, 2022 | 43.79 | 44.30 | 43.76 | 44.25 | 50,721 | +0.07(+0.16%) |
Oct 28, 2022 | 43.93 | 44.56 | 43.68 | 44.18 | 74,650 | +0.49(+1.12%) |
Oct 27, 2022 | 43.32 | 44.01 | 42.98 | 43.68 | 61,139 | +0.95(+2.21%) |
Oct 26, 2022 | 41.98 | 43.61 | 41.83 | 42.74 | 45,186 | +0.75(+1.80%) |
Oct 25, 2022 | 40.33 | 42.06 | 40.33 | 41.98 | 41,157 | +1.39(+3.43%) |
Oct 24, 2022 | 40.42 | 40.79 | 40.12 | 40.59 | 43,356 | +0.28(+0.70%) |
Oct 21, 2022 | 40.75 | 40.75 | 39.91 | 40.31 | 93,586 | -0.05(-0.11%) |
Oct 20, 2022 | 40.71 | 40.93 | 39.97 | 40.36 | 31,775 | -0.26(-0.65%) |
Oct 19, 2022 | 40.53 | 40.73 | 39.80 | 40.62 | 42,811 | -0.24(-0.58%) |
Oct 18, 2022 | 41.95 | 42.32 | 40.21 | 40.86 | 52,072 | -0.41(-0.99%) |
Oct 17, 2022 | 40.97 | 41.66 | 40.11 | 41.27 | 113,334 | +1.97(+5.02%) |
Oct 14, 2022 | 39.76 | 40.07 | 39.22 | 39.29 | 76,135 | -0.31(-0.78%) |
Oct 13, 2022 | 38.45 | 39.86 | 38.30 | 39.60 | 50,589 | +0.69(+1.78%) |
Oct 12, 2022 | 39.23 | 39.23 | 38.35 | 38.91 | 37,138 | -0.24(-0.60%) |
Oct 11, 2022 | 38.18 | 39.27 | 37.75 | 39.15 | 80,317 | +1.49(+3.96%) |
Oct 10, 2022 | 37.85 | 38.51 | 37.51 | 37.66 | 47,909 | -0.07(-0.19%) |
Oct 07, 2022 | 37.82 | 38.07 | 37.35 | 37.73 | 44,415 | -0.26(-0.69%) |
Oct 06, 2022 | 38.77 | 38.77 | 37.88 | 37.99 | 40,833 | -0.71(-1.83%) |
Oct 05, 2022 | 39.61 | 39.62 | 38.04 | 38.70 | 52,645 | -1.46(-3.64%) |
Oct 04, 2022 | 40.35 | 41.09 | 39.91 | 40.17 | 54,739 | +0.45(+1.12%) |
Oct 03, 2022 | 40.02 | 40.41 | 39.31 | 39.72 | 68,898 | +0.44(+1.11%) |
Sep 30, 2022 | 38.08 | 39.63 | 38.04 | 39.28 | 124,540 | +1.51(+4.00%) |
Sep 29, 2022 | 38.30 | 38.30 | 37.20 | 37.77 | 54,883 | -0.62(-1.61%) |
Sep 28, 2022 | 37.48 | 38.83 | 37.34 | 38.39 | 58,185 | +0.84(+2.23%) |
Sep 27, 2022 | 38.63 | 39.13 | 37.44 | 37.56 | 77,345 | -1.09(-2.82%) |
Sep 26, 2022 | 39.56 | 39.75 | 38.30 | 38.65 | 59,540 | -1.25(-3.14%) |
Sep 23, 2022 | 40.18 | 40.43 | 39.14 | 39.90 | 65,947 | -0.70(-1.72%) |
Sep 22, 2022 | 41.48 | 41.62 | 40.23 | 40.60 | 55,273 | -0.78(-1.89%) |
Sep 21, 2022 | 41.91 | 42.47 | 41.34 | 41.38 | 52,804 | -0.48(-1.15%) |
Sep 20, 2022 | 42.35 | 42.38 | 41.66 | 41.87 | 50,741 | -0.86(-2.02%) |
Sep 19, 2022 | 42.80 | 43.06 | 42.48 | 42.73 | 50,517 | -0.47(-1.09%) |
Sep 16, 2022 | 43.40 | 43.48 | 42.49 | 43.20 | 200,434 | -0.36(-0.83%) |
Sep 15, 2022 | 43.13 | 43.87 | 43.09 | 43.57 | 71,480 | +0.07(+0.16%) |
Sep 14, 2022 | 43.72 | 43.98 | 42.84 | 43.49 | 103,311 | -0.47(-1.08%) |
Sep 13, 2022 | 45.09 | 45.09 | 43.77 | 43.97 | 58,573 | -1.74(-3.80%) |
Sep 12, 2022 | 46.05 | 46.38 | 45.51 | 45.71 | 63,002 | +0.13(+0.29%) |
Sep 09, 2022 | 44.25 | 45.72 | 44.21 | 45.57 | 42,181 | +1.33(+3.00%) |
Sep 08, 2022 | 43.90 | 44.32 | 43.64 | 44.25 | 47,426 | +0.31(+0.71%) |
Sep 07, 2022 | 44.39 | 44.39 | 43.23 | 43.93 | 105,676 | -0.46(-1.03%) |
Sep 06, 2022 | 44.77 | 44.71 | 43.49 | 44.39 | 56,156 | -0.08(-0.18%) |
Sep 02, 2022 | 45.78 | 46.70 | 44.18 | 44.47 | 53,329 | -0.83(-1.84%) |
Sep 01, 2022 | 45.35 | 45.51 | 44.90 | 45.30 | 45,230 | -0.29(-0.63%) |
Aug 31, 2022 | 46.69 | 46.74 | 45.41 | 45.59 | 107,805 | -0.89(-1.91%) |
Aug 30, 2022 | 47.10 | 47.13 | 46.27 | 46.48 | 37,850 | -0.42(-0.90%) |
Aug 29, 2022 | 47.02 | 47.27 | 46.50 | 46.90 | 36,838 | -0.07(-0.15%) |
Aug 26, 2022 | 47.60 | 47.61 | 46.89 | 46.97 | 45,680 | -0.40(-0.85%) |
Aug 25, 2022 | 47.13 | 47.79 | 47.03 | 47.37 | 27,225 | +0.47(+0.99%) |
Aug 24, 2022 | 46.70 | 47.18 | 46.70 | 46.91 | 28,526 | +0.01(+0.02%) |
Aug 23, 2022 | 47.64 | 47.96 | 46.72 | 46.90 | 59,790 | -1.01(-2.11%) |
Aug 22, 2022 | 49.03 | 49.03 | 47.79 | 47.91 | 35,398 | -1.52(-3.08%) |
Aug 19, 2022 | 49.47 | 49.53 | 48.94 | 49.43 | 45,808 | -0.22(-0.45%) |
Aug 18, 2022 | 49.89 | 49.90 | 49.09 | 49.66 | 37,255 | -0.05(-0.11%) |
Aug 17, 2022 | 49.99 | 49.99 | 49.20 | 49.71 | 24,370 | -0.41(-0.82%) |
Aug 16, 2022 | 50.17 | 50.53 | 49.94 | 50.12 | 30,722 | -0.36(-0.71%) |
Aug 15, 2022 | 50.17 | 50.68 | 49.80 | 50.48 | 34,841 | +0.21(+0.41%) |
Aug 12, 2022 | 49.29 | 50.28 | 49.02 | 50.28 | 39,341 | +1.12(+2.28%) |
Aug 11, 2022 | 48.85 | 49.21 | 48.68 | 49.16 | 36,153 | +0.56(+1.16%) |
Aug 10, 2022 | 48.93 | 48.93 | 48.03 | 48.59 | 43,298 | +0.19(+0.39%) |
Aug 09, 2022 | 47.56 | 48.43 | 47.33 | 48.40 | 53,818 | +1.07(+2.25%) |
Aug 08, 2022 | 47.47 | 48.03 | 47.03 | 47.34 | 51,379 | -0.20(-0.41%) |
Aug 05, 2022 | 46.81 | 47.70 | 46.48 | 47.53 | 49,036 | +0.24(+0.51%) |
Aug 04, 2022 | 47.12 | 47.36 | 46.49 | 47.29 | 67,035 | +0.04(+0.08%) |
Aug 03, 2022 | 48.32 | 48.53 | 47.09 | 47.26 | 47,164 | -1.10(-2.28%) |
Aug 02, 2022 | 48.82 | 48.93 | 48.14 | 48.36 | 31,345 | -0.19(-0.39%) |
Aug 01, 2022 | 48.01 | 49.08 | 47.64 | 48.55 | 42,148 | +0.26(+0.54%) |
Jul 29, 2022 | 48.27 | 48.98 | 48.20 | 48.29 | 70,204 | -0.24(-0.50%) |
Jul 28, 2022 | 48.38 | 48.99 | 48.38 | 48.53 | 41,297 | +0.22(+0.46%) |
Jul 27, 2022 | 47.92 | 48.39 | 47.58 | 48.31 | 39,841 | +0.27(+0.56%) |
Jul 26, 2022 | 47.02 | 48.16 | 47.02 | 48.04 | 32,402 | +0.33(+0.69%) |
Jul 25, 2022 | 47.18 | 47.78 | 46.90 | 47.70 | 39,958 | +0.73(+1.56%) |
Jul 22, 2022 | 46.67 | 47.11 | 46.50 | 46.97 | 36,285 | +0.45(+0.96%) |
Jul 21, 2022 | 46.30 | 46.52 | 45.77 | 46.52 | 41,193 | -0.14(-0.31%) |
Jul 20, 2022 | 47.35 | 47.35 | 46.38 | 46.67 | 60,333 | -0.40(-0.86%) |
Jul 19, 2022 | 46.38 | 47.15 | 46.38 | 47.07 | 49,525 | +1.25(+2.72%) |
Jul 18, 2022 | 46.44 | 46.74 | 45.58 | 45.82 | 46,452 | -0.67(-1.45%) |
Jul 15, 2022 | 46.32 | 46.67 | 45.97 | 46.50 | 47,339 | +1.04(+2.29%) |
Jul 14, 2022 | 44.80 | 45.69 | 44.80 | 45.46 | 44,224 | -0.13(-0.29%) |
Jul 13, 2022 | 45.64 | 45.79 | 45.01 | 45.59 | 34,189 | -0.31(-0.68%) |
Jul 12, 2022 | 46.10 | 47.26 | 45.41 | 45.90 | 50,716 | -0.45(-0.97%) |
Jul 11, 2022 | 46.38 | 46.46 | 45.98 | 46.35 | 30,880 | -0.07(-0.15%) |
Jul 08, 2022 | 46.70 | 47.23 | 46.25 | 46.42 | 26,704 | -0.08(-0.17%) |
Jul 07, 2022 | 47.85 | 47.88 | 46.24 | 46.50 | 48,560 | -0.93(-1.96%) |
Jul 06, 2022 | 48.00 | 48.02 | 47.33 | 47.44 | 38,049 | -0.42(-0.88%) |
Jul 05, 2022 | 48.34 | 48.38 | 46.97 | 47.86 | 83,899 | -0.60(-1.24%) |
Jul 01, 2022 | 47.35 | 48.56 | 47.35 | 48.46 | 55,084 | +0.79(+1.65%) |
Jun 30, 2022 | 47.71 | 48.32 | 47.28 | 47.67 | 68,193 | -0.56(-1.15%) |
Jun 29, 2022 | 47.15 | 48.24 | 46.61 | 48.22 | 65,402 | +1.33(+2.83%) |
Jun 28, 2022 | 47.49 | 47.80 | 46.82 | 46.90 | 42,880 | -0.18(-0.38%) |
Jun 27, 2022 | 48.11 | 48.50 | 46.82 | 47.08 | 51,575 | -1.40(-2.88%) |
Jun 24, 2022 | 47.06 | 48.88 | 47.06 | 48.48 | 340,787 | +1.46(+3.11%) |
Jun 23, 2022 | 45.98 | 47.35 | 45.98 | 47.02 | 64,206 | +0.77(+1.67%) |
Jun 22, 2022 | 45.04 | 47.02 | 45.04 | 46.24 | 69,883 | +0.89(+1.96%) |
Jun 21, 2022 | 44.81 | 46.21 | 44.35 | 45.36 | 79,341 | +0.60(+1.34%) |
Jun 17, 2022 | 44.54 | 45.47 | 44.26 | 44.76 | 128,239 | +0.57(+1.30%) |
Jun 16, 2022 | 45.28 | 45.28 | 43.79 | 44.18 | 67,166 | -1.57(-3.43%) |
Jun 15, 2022 | 44.44 | 46.34 | 44.14 | 45.75 | 59,951 | +1.78(+4.04%) |
Jun 14, 2022 | 45.11 | 45.16 | 43.46 | 43.98 | 84,852 | -1.18(-2.62%) |
Jun 13, 2022 | 46.18 | 46.56 | 44.94 | 45.16 | 143,056 | -1.82(-3.87%) |
Jun 10, 2022 | 46.44 | 47.23 | 46.22 | 46.98 | 61,807 | +0.00(+0.00%) |
Jun 09, 2022 | 46.00 | 47.23 | 46.00 | 46.98 | 77,764 | +0.54(+1.16%) |
Jun 08, 2022 | 46.39 | 46.74 | 46.07 | 46.44 | 44,830 | -0.19(-0.42%) |
Jun 07, 2022 | 45.36 | 46.70 | 45.29 | 46.64 | 47,978 | +0.85(+1.85%) |
Jun 06, 2022 | 45.59 | 45.82 | 44.98 | 45.79 | 50,295 | +0.35(+0.78%) |
Jun 03, 2022 | 46.55 | 46.55 | 45.40 | 45.43 | 37,865 | -1.20(-2.58%) |
Jun 02, 2022 | 47.02 | 47.02 | 46.00 | 46.64 | 39,687 | -0.38(-0.81%) |