Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 47.23 | 47.80 | 46.57 | 47.67 | 214,270 | -0.02(-0.04%) |
Apr 27, 2023 | 47.25 | 48.01 | 46.96 | 47.69 | 238,994 | +0.98(+2.10%) |
Apr 26, 2023 | 48.19 | 48.50 | 46.55 | 46.71 | 289,899 | -0.70(-1.48%) |
Apr 25, 2023 | 48.61 | 48.75 | 47.39 | 47.41 | 280,732 | -1.56(-3.19%) |
Apr 24, 2023 | 49.57 | 50.08 | 48.36 | 48.97 | 231,600 | -0.77(-1.55%) |
Apr 21, 2023 | 49.89 | 50.13 | 49.55 | 49.74 | 188,845 | -0.13(-0.26%) |
Apr 20, 2023 | 50.45 | 50.98 | 49.77 | 49.87 | 262,762 | -1.51(-2.94%) |
Apr 19, 2023 | 51.05 | 51.73 | 50.72 | 51.38 | 145,947 | -0.64(-1.23%) |
Apr 18, 2023 | 52.31 | 52.48 | 51.74 | 52.02 | 160,430 | +0.34(+0.66%) |
Apr 17, 2023 | 51.05 | 51.69 | 50.75 | 51.68 | 231,533 | -0.11(-0.21%) |
Apr 14, 2023 | 52.09 | 52.61 | 51.12 | 51.79 | 158,331 | -0.35(-0.67%) |
Apr 13, 2023 | 51.42 | 52.69 | 51.42 | 52.14 | 226,142 | +1.35(+2.66%) |
Apr 12, 2023 | 53.18 | 53.48 | 50.77 | 50.79 | 243,337 | -1.40(-2.68%) |
Apr 11, 2023 | 51.88 | 52.56 | 51.72 | 52.19 | 341,436 | +0.42(+0.81%) |
Apr 10, 2023 | 50.65 | 51.77 | 50.10 | 51.77 | 232,474 | +0.50(+0.98%) |
Apr 06, 2023 | 50.15 | 51.43 | 49.60 | 51.27 | 237,248 | +0.61(+1.20%) |
Apr 05, 2023 | 52.11 | 52.15 | 50.20 | 50.66 | 338,483 | -1.94(-3.69%) |
Apr 04, 2023 | 53.04 | 53.27 | 52.06 | 52.60 | 194,281 | -0.06(-0.11%) |
Apr 03, 2023 | 52.85 | 53.24 | 51.68 | 52.66 | 690,051 | -0.95(-1.77%) |
Mar 31, 2023 | 51.72 | 53.66 | 51.50 | 53.61 | 595,488 | +2.21(+4.30%) |
Mar 30, 2023 | 51.93 | 52.29 | 51.01 | 51.40 | 328,329 | +0.25(+0.49%) |
Mar 29, 2023 | 50.03 | 51.24 | 50.00 | 51.15 | 360,960 | +1.90(+3.86%) |
Mar 28, 2023 | 49.40 | 49.85 | 48.91 | 49.25 | 217,714 | -0.46(-0.93%) |
Mar 27, 2023 | 50.60 | 50.96 | 49.20 | 49.71 | 377,640 | -0.22(-0.44%) |
Mar 24, 2023 | 49.75 | 50.32 | 49.30 | 49.93 | 219,854 | -0.34(-0.68%) |
Mar 23, 2023 | 50.05 | 52.00 | 49.50 | 50.27 | 714,552 | -0.73(-1.43%) |
Mar 22, 2023 | 53.54 | 53.82 | 51.00 | 51.00 | 474,064 | -2.55(-4.76%) |
Mar 21, 2023 | 51.45 | 53.70 | 51.45 | 53.55 | 451,458 | +2.64(+5.19%) |
Mar 20, 2023 | 51.29 | 51.59 | 50.20 | 50.91 | 256,038 | -0.45(-0.88%) |
Mar 17, 2023 | 51.77 | 52.17 | 50.56 | 51.36 | 315,898 | -0.23(-0.45%) |
Mar 16, 2023 | 49.85 | 51.67 | 49.61 | 51.59 | 582,553 | +2.09(+4.22%) |
Mar 15, 2023 | 48.27 | 49.62 | 48.11 | 49.50 | 714,777 | +0.28(+0.57%) |
Mar 14, 2023 | 49.60 | 49.95 | 48.57 | 49.22 | 606,542 | +1.44(+3.01%) |
Mar 13, 2023 | 46.04 | 48.69 | 45.20 | 47.78 | 880,728 | +0.96(+2.05%) |
Mar 10, 2023 | 47.94 | 48.52 | 45.92 | 46.82 | 934,219 | -1.74(-3.58%) |
Mar 09, 2023 | 50.76 | 51.70 | 48.44 | 48.56 | 438,672 | -2.22(-4.37%) |
Mar 08, 2023 | 50.45 | 51.07 | 49.77 | 50.78 | 357,217 | +0.19(+0.38%) |
Mar 07, 2023 | 51.19 | 51.87 | 50.22 | 50.59 | 491,997 | -0.42(-0.82%) |
Mar 06, 2023 | 51.86 | 52.55 | 50.96 | 51.01 | 456,423 | -0.50(-0.97%) |
Mar 03, 2023 | 50.19 | 51.76 | 50.01 | 51.51 | 681,481 | +1.43(+2.86%) |
Mar 02, 2023 | 48.46 | 50.16 | 48.11 | 50.08 | 347,943 | +0.60(+1.21%) |
Mar 01, 2023 | 50.56 | 50.81 | 49.38 | 49.48 | 261,903 | -1.08(-2.14%) |
Feb 28, 2023 | 49.64 | 51.18 | 49.64 | 50.56 | 299,640 | +0.85(+1.71%) |
Feb 27, 2023 | 49.96 | 50.20 | 49.27 | 49.71 | 495,546 | +0.41(+0.83%) |
Feb 24, 2023 | 49.53 | 49.86 | 48.71 | 49.30 | 454,357 | -1.45(-2.86%) |
Feb 23, 2023 | 51.91 | 51.91 | 49.30 | 50.75 | 844,107 | -0.30(-0.59%) |
Feb 22, 2023 | 50.66 | 51.72 | 49.98 | 51.05 | 462,543 | +0.70(+1.39%) |
Feb 21, 2023 | 51.73 | 52.75 | 50.35 | 50.35 | 508,917 | -2.73(-5.14%) |
Feb 17, 2023 | 53.35 | 53.59 | 52.09 | 53.08 | 888,810 | -0.42(-0.79%) |
Feb 16, 2023 | 53.99 | 55.75 | 53.28 | 53.50 | 1,097,994 | -1.54(-2.80%) |
Feb 15, 2023 | 51.79 | 55.04 | 51.79 | 55.04 | 1,091,643 | +3.71(+7.23%) |
Feb 14, 2023 | 49.03 | 51.50 | 48.68 | 51.33 | 782,291 | +1.68(+3.38%) |
Feb 13, 2023 | 49.22 | 50.06 | 48.35 | 49.65 | 527,260 | +0.76(+1.55%) |
Feb 10, 2023 | 49.86 | 50.32 | 48.48 | 48.89 | 532,892 | -1.55(-3.07%) |
Feb 09, 2023 | 53.34 | 53.37 | 50.22 | 50.44 | 741,275 | -1.83(-3.50%) |
Feb 08, 2023 | 53.44 | 54.25 | 52.27 | 52.27 | 730,699 | -1.28(-2.39%) |
Feb 07, 2023 | 52.59 | 53.80 | 51.48 | 53.55 | 857,018 | +0.91(+1.73%) |
Feb 06, 2023 | 52.77 | 53.58 | 52.28 | 52.64 | 518,525 | -1.05(-1.96%) |
Feb 03, 2023 | 53.24 | 56.22 | 52.95 | 53.69 | 713,374 | -2.07(-3.71%) |
Feb 02, 2023 | 54.29 | 56.77 | 54.13 | 55.76 | 901,456 | +3.54(+6.78%) |
Feb 01, 2023 | 49.69 | 52.52 | 49.20 | 52.22 | 885,585 | +2.43(+4.88%) |
Jan 31, 2023 | 48.30 | 50.00 | 48.25 | 49.79 | 588,057 | +1.85(+3.86%) |
Jan 30, 2023 | 49.35 | 50.04 | 47.88 | 47.94 | 977,942 | -2.31(-4.60%) |
Jan 27, 2023 | 47.66 | 50.70 | 47.40 | 50.25 | 986,908 | +2.49(+5.21%) |
Jan 26, 2023 | 48.34 | 48.66 | 46.61 | 47.76 | 692,606 | +1.09(+2.34%) |
Jan 25, 2023 | 45.13 | 46.92 | 44.32 | 46.67 | 445,256 | +0.16(+0.34%) |
Jan 24, 2023 | 46.60 | 47.76 | 46.23 | 46.51 | 223,057 | -0.74(-1.57%) |
Jan 23, 2023 | 45.65 | 47.27 | 45.15 | 47.25 | 686,138 | +2.10(+4.65%) |
Jan 20, 2023 | 43.32 | 45.20 | 43.06 | 45.15 | 346,974 | +2.30(+5.37%) |
Jan 19, 2023 | 42.99 | 43.57 | 42.38 | 42.85 | 273,143 | -1.05(-2.39%) |
Jan 18, 2023 | 46.10 | 46.43 | 43.84 | 43.90 | 666,604 | -1.49(-3.28%) |
Jan 17, 2023 | 44.55 | 45.49 | 43.75 | 45.39 | 416,889 | +1.44(+3.28%) |
Jan 13, 2023 | 41.82 | 44.01 | 41.82 | 43.95 | 417,081 | +1.01(+2.35%) |
Jan 12, 2023 | 42.23 | 42.96 | 40.66 | 42.94 | 409,203 | +1.00(+2.38%) |
Jan 11, 2023 | 41.41 | 41.95 | 40.91 | 41.94 | 437,759 | +0.82(+1.99%) |
Jan 10, 2023 | 39.71 | 41.12 | 39.68 | 41.12 | 212,402 | +1.03(+2.57%) |
Jan 09, 2023 | 39.25 | 40.93 | 39.18 | 40.09 | 320,493 | +1.61(+4.18%) |
Jan 06, 2023 | 37.53 | 38.63 | 36.53 | 38.48 | 1,162,317 | +0.90(+2.39%) |
Jan 05, 2023 | 38.32 | 38.32 | 37.27 | 37.58 | 237,552 | -1.41(-3.62%) |
Jan 04, 2023 | 38.19 | 39.25 | 37.82 | 38.99 | 241,945 | +1.26(+3.34%) |
Jan 03, 2023 | 39.28 | 39.71 | 37.19 | 37.73 | 601,277 | -0.82(-2.13%) |
Dec 30, 2022 | 37.50 | 38.58 | 37.34 | 38.55 | 440,188 | +0.22(+0.57%) |
Dec 29, 2022 | 37.02 | 38.42 | 36.85 | 38.33 | 482,530 | +1.87(+5.13%) |
Dec 28, 2022 | 36.30 | 36.97 | 36.02 | 36.46 | 529,698 | -0.01(-0.03%) |
Dec 27, 2022 | 37.21 | 37.27 | 36.24 | 36.47 | 422,319 | -1.30(-3.44%) |
Dec 23, 2022 | 37.80 | 38.10 | 37.07 | 37.77 | 415,982 | -0.26(-0.68%) |
Dec 22, 2022 | 38.89 | 38.93 | 37.02 | 38.03 | 560,626 | -1.55(-3.92%) |
Dec 21, 2022 | 39.27 | 39.99 | 38.75 | 39.58 | 805,040 | +0.56(+1.44%) |
Dec 20, 2022 | 38.97 | 40.10 | 38.68 | 39.02 | 368,067 | -0.22(-0.56%) |
Dec 19, 2022 | 40.20 | 40.31 | 39.08 | 39.24 | 516,118 | -1.07(-2.65%) |
Dec 16, 2022 | 40.60 | 41.08 | 39.81 | 40.31 | 490,170 | -0.69(-1.68%) |
Dec 15, 2022 | 41.91 | 42.26 | 40.88 | 41.00 | 484,801 | -2.09(-4.85%) |
Dec 14, 2022 | 43.19 | 44.12 | 42.55 | 43.09 | 626,061 | -0.45(-1.03%) |
Dec 13, 2022 | 45.89 | 46.70 | 42.83 | 43.54 | 2,314,183 | +0.36(+0.83%) |
Dec 12, 2022 | 42.12 | 43.21 | 41.99 | 43.18 | 342,054 | +0.73(+1.72%) |
Dec 09, 2022 | 42.50 | 43.40 | 42.21 | 42.45 | 838,960 | -0.30(-0.70%) |
Dec 08, 2022 | 41.81 | 43.12 | 41.08 | 42.75 | 623,022 | +1.18(+2.84%) |
Dec 07, 2022 | 41.79 | 42.48 | 41.40 | 41.57 | 1,339,681 | -0.60(-1.42%) |
Dec 06, 2022 | 43.87 | 43.87 | 41.80 | 42.17 | 455,742 | -1.62(-3.70%) |
Dec 05, 2022 | 45.94 | 46.41 | 43.53 | 43.79 | 540,368 | -2.45(-5.30%) |
Dec 02, 2022 | 45.02 | 46.41 | 44.88 | 46.24 | 413,402 | +0.23(+0.50%) |
Dec 01, 2022 | 45.44 | 46.36 | 44.84 | 46.01 | 590,803 | +0.78(+1.72%) |
Nov 30, 2022 | 42.53 | 45.28 | 42.24 | 45.23 | 1,039,118 | +2.90(+6.85%) |
Nov 29, 2022 | 42.69 | 43.44 | 42.17 | 42.33 | 398,338 | -0.27(-0.63%) |
Nov 28, 2022 | 43.17 | 43.98 | 42.36 | 42.60 | 628,259 | -1.14(-2.61%) |
Nov 25, 2022 | 43.92 | 43.92 | 43.39 | 43.74 | 178,836 | -0.41(-0.93%) |
Nov 23, 2022 | 42.74 | 44.31 | 42.64 | 44.15 | 413,641 | +1.65(+3.88%) |
Nov 22, 2022 | 42.03 | 42.57 | 41.20 | 42.50 | 551,522 | +0.36(+0.85%) |
Nov 21, 2022 | 43.15 | 43.24 | 41.58 | 42.14 | 534,999 | -1.74(-3.97%) |
Nov 18, 2022 | 45.78 | 45.78 | 43.44 | 43.88 | 332,622 | -0.86(-1.92%) |
Nov 17, 2022 | 44.37 | 45.45 | 43.97 | 44.74 | 455,314 | -0.98(-2.14%) |
Nov 16, 2022 | 47.20 | 47.27 | 45.37 | 45.72 | 408,428 | -2.45(-5.09%) |
Nov 15, 2022 | 48.27 | 49.30 | 47.58 | 48.17 | 570,301 | +2.04(+4.42%) |
Nov 14, 2022 | 47.02 | 47.50 | 45.86 | 46.13 | 546,572 | -1.60(-3.35%) |
Nov 11, 2022 | 43.54 | 48.14 | 43.29 | 47.73 | 1,125,623 | +3.22(+7.23%) |
Nov 10, 2022 | 42.79 | 44.51 | 41.87 | 44.51 | 1,285,562 | +5.34(+13.63%) |
Nov 09, 2022 | 41.37 | 41.41 | 39.04 | 39.17 | 1,489,632 | -3.35(-7.88%) |
Nov 08, 2022 | 43.45 | 44.45 | 41.56 | 42.52 | 1,354,898 | -0.97(-2.23%) |
Nov 07, 2022 | 43.83 | 44.18 | 42.64 | 43.49 | 1,159,889 | +0.10(+0.23%) |
Nov 04, 2022 | 45.82 | 46.01 | 42.41 | 43.39 | 1,660,287 | -1.91(-4.22%) |
Nov 03, 2022 | 44.55 | 46.74 | 44.43 | 45.30 | 1,537,111 | -0.39(-0.85%) |
Nov 02, 2022 | 48.17 | 45.64 | 45.69 | 1,946,381 | -2.56(-5.31%) | |
Nov 01, 2022 | 49.65 | 50.10 | 48.19 | 48.25 | 1,486,533 | -0.01(-0.02%) |
Oct 31, 2022 | 48.21 | 49.06 | 47.64 | 48.26 | 637,857 | -0.30(-0.62%) |
Oct 28, 2022 | 47.65 | 48.63 | 46.68 | 48.56 | 1,019,076 | +0.90(+1.89%) |
Oct 27, 2022 | 47.91 | 48.77 | 47.10 | 47.66 | 1,222,167 | +0.53(+1.12%) |
Oct 26, 2022 | 46.98 | 49.09 | 46.63 | 47.13 | 973,564 | -0.52(-1.09%) |
Oct 25, 2022 | 45.08 | 47.77 | 45.08 | 47.65 | 1,156,316 | +2.92(+6.53%) |
Oct 24, 2022 | 44.53 | 44.97 | 42.89 | 44.73 | 1,121,399 | -0.12(-0.27%) |
Oct 21, 2022 | 43.90 | 44.93 | 43.08 | 44.85 | 942,905 | +0.50(+1.13%) |
Oct 20, 2022 | 43.73 | 45.79 | 43.57 | 44.35 | 958,649 | +0.37(+0.84%) |
Oct 19, 2022 | 44.96 | 45.37 | 43.67 | 43.98 | 640,268 | -1.45(-3.19%) |
Oct 18, 2022 | 46.42 | 47.00 | 44.66 | 45.43 | 923,661 | +0.64(+1.43%) |
Oct 17, 2022 | 43.49 | 45.22 | 43.49 | 44.79 | 1,639,121 | +3.11(+7.46%) |
Oct 14, 2022 | 44.79 | 45.33 | 41.61 | 41.68 | 1,399,131 | -2.20(-5.01%) |
Oct 13, 2022 | 41.67 | 44.40 | 41.03 | 43.88 | 1,428,573 | -0.13(-0.30%) |
Oct 12, 2022 | 43.35 | 44.17 | 42.54 | 44.01 | 589,586 | +0.57(+1.31%) |
Oct 11, 2022 | 44.01 | 44.74 | 42.23 | 43.44 | 710,043 | -0.94(-2.12%) |
Oct 10, 2022 | 45.84 | 45.90 | 43.87 | 44.38 | 472,810 | -1.53(-3.33%) |
Oct 07, 2022 | 47.61 | 47.62 | 45.66 | 45.91 | 629,661 | -2.82(-5.79%) |
Oct 06, 2022 | 48.66 | 49.96 | 47.99 | 48.73 | 627,997 | -0.05(-0.10%) |
Oct 05, 2022 | 48.36 | 49.14 | 47.28 | 48.78 | 825,785 | -0.77(-1.55%) |
Oct 04, 2022 | 47.91 | 49.89 | 47.80 | 49.55 | 1,397,445 | +3.39(+7.34%) |
Oct 03, 2022 | 45.84 | 46.63 | 44.57 | 46.16 | 738,120 | +0.52(+1.14%) |
Sep 30, 2022 | 45.56 | 47.52 | 45.32 | 45.64 | 699,679 | -0.13(-0.28%) |
Sep 29, 2022 | 47.02 | 47.20 | 45.27 | 45.77 | 717,284 | -2.43(-5.04%) |
Sep 28, 2022 | 46.57 | 48.46 | 46.33 | 48.20 | 799,491 | +1.67(+3.59%) |
Sep 27, 2022 | 46.96 | 47.84 | 45.72 | 46.53 | 808,958 | +0.94(+2.06%) |
Sep 26, 2022 | 46.24 | 47.59 | 45.57 | 45.59 | 934,612 | -0.53(-1.15%) |
Sep 23, 2022 | 46.36 | 47.09 | 45.26 | 46.12 | 1,327,038 | -1.07(-2.27%) |
Sep 22, 2022 | 49.03 | 49.49 | 47.01 | 47.19 | 894,607 | -2.21(-4.47%) |
Sep 21, 2022 | 50.57 | 51.96 | 49.36 | 49.40 | 1,403,034 | -0.88(-1.75%) |
Sep 20, 2022 | 51.22 | 51.70 | 50.21 | 50.28 | 574,055 | -1.69(-3.25%) |
Sep 19, 2022 | 51.13 | 51.99 | 50.69 | 51.97 | 497,963 | +0.11(+0.21%) |
Sep 16, 2022 | 52.70 | 52.85 | 51.46 | 51.86 | 744,593 | -2.28(-4.21%) |
Sep 15, 2022 | 52.79 | 55.51 | 52.64 | 54.14 | 992,169 | +0.70(+1.31%) |
Sep 14, 2022 | 52.05 | 53.53 | 51.41 | 53.44 | 607,992 | +1.20(+2.30%) |
Sep 13, 2022 | 52.86 | 53.62 | 52.06 | 52.24 | 1,222,112 | -3.94(-7.01%) |
Sep 12, 2022 | 55.03 | 56.29 | 54.95 | 56.18 | 692,827 | +1.43(+2.61%) |
Sep 09, 2022 | 53.36 | 54.91 | 53.25 | 54.75 | 883,318 | +2.65(+5.09%) |
Sep 08, 2022 | 49.98 | 52.10 | 49.66 | 52.10 | 524,550 | +1.31(+2.58%) |
Sep 07, 2022 | 48.76 | 50.86 | 48.62 | 50.79 | 1,080,184 | +1.65(+3.36%) |
Sep 06, 2022 | 50.15 | 50.18 | 48.58 | 49.14 | 735,259 | -0.81(-1.62%) |
Sep 02, 2022 | 51.84 | 51.84 | 49.64 | 49.95 | 1,125,177 | -0.81(-1.60%) |
Sep 01, 2022 | 50.50 | 50.83 | 48.64 | 50.76 | 978,026 | -0.70(-1.36%) |
Aug 31, 2022 | 52.64 | 53.45 | 51.14 | 51.46 | 793,236 | -0.22(-0.43%) |
Aug 30, 2022 | 52.50 | 53.36 | 50.76 | 51.68 | 569,365 | -0.23(-0.44%) |
Aug 29, 2022 | 51.41 | 53.20 | 51.41 | 51.91 | 565,096 | -0.60(-1.14%) |
Aug 26, 2022 | 55.53 | 55.70 | 52.41 | 52.51 | 1,122,010 | -3.04(-5.47%) |
Aug 25, 2022 | 54.97 | 55.58 | 54.13 | 55.55 | 445,309 | +1.28(+2.36%) |
Aug 24, 2022 | 53.63 | 55.21 | 53.43 | 54.27 | 365,357 | +0.84(+1.57%) |
Aug 23, 2022 | 53.99 | 55.21 | 53.34 | 53.43 | 608,677 | -0.83(-1.53%) |
Aug 22, 2022 | 54.65 | 55.64 | 53.88 | 54.26 | 853,750 | -1.75(-3.12%) |
Aug 19, 2022 | 57.71 | 57.85 | 55.80 | 56.01 | 678,982 | -3.65(-6.12%) |
Aug 18, 2022 | 60.21 | 60.21 | 58.89 | 59.66 | 319,291 | -0.56(-0.93%) |
Aug 17, 2022 | 61.65 | 62.01 | 59.86 | 60.22 | 686,461 | -2.79(-4.43%) |
Aug 16, 2022 | 63.51 | 64.11 | 60.84 | 63.01 | 765,522 | -0.93(-1.45%) |
Aug 15, 2022 | 63.17 | 64.51 | 62.98 | 63.94 | 479,295 | +0.06(+0.09%) |
Aug 12, 2022 | 62.30 | 63.99 | 61.25 | 63.88 | 491,231 | +2.42(+3.94%) |
Aug 11, 2022 | 64.43 | 65.76 | 61.25 | 61.46 | 733,596 | -1.51(-2.40%) |
Aug 10, 2022 | 61.99 | 63.01 | 60.69 | 62.97 | 1,056,508 | +3.60(+6.06%) |
Aug 09, 2022 | 61.85 | 61.99 | 58.86 | 59.37 | 575,718 | -3.51(-5.58%) |
Aug 08, 2022 | 62.57 | 64.78 | 62.39 | 62.88 | 1,070,907 | +1.07(+1.73%) |
Aug 05, 2022 | 60.12 | 63.20 | 59.66 | 61.81 | 647,686 | +0.11(+0.18%) |
Aug 04, 2022 | 62.21 | 63.36 | 60.72 | 61.70 | 830,697 | +0.84(+1.38%) |
Aug 03, 2022 | 58.04 | 61.14 | 57.92 | 60.86 | 783,256 | +3.66(+6.40%) |
Aug 02, 2022 | 54.67 | 58.07 | 54.55 | 57.20 | 849,221 | +1.73(+3.12%) |
Aug 01, 2022 | 53.99 | 56.42 | 53.28 | 55.47 | 611,980 | +0.99(+1.82%) |
Jul 29, 2022 | 53.84 | 54.78 | 53.01 | 54.48 | 600,333 | -0.94(-1.70%) |
Jul 28, 2022 | 54.37 | 55.51 | 52.67 | 55.42 | 645,847 | +0.45(+0.82%) |
Jul 27, 2022 | 52.64 | 55.41 | 52.06 | 54.97 | 771,942 | +3.84(+7.51%) |
Jul 26, 2022 | 53.20 | 53.21 | 50.96 | 51.13 | 1,007,981 | -3.72(-6.78%) |
Jul 25, 2022 | 55.53 | 55.61 | 54.04 | 54.85 | 503,232 | -0.94(-1.68%) |
Jul 22, 2022 | 58.63 | 59.28 | 55.19 | 55.79 | 632,536 | -3.03(-5.15%) |
Jul 21, 2022 | 57.05 | 59.06 | 56.80 | 58.82 | 753,209 | +1.04(+1.80%) |
Jul 20, 2022 | 54.69 | 58.58 | 54.69 | 57.78 | 937,458 | +3.27(+6.00%) |
Jul 19, 2022 | 53.31 | 54.51 | 51.63 | 54.51 | 714,482 | +2.26(+4.33%) |
Jul 18, 2022 | 52.99 | 54.37 | 51.95 | 52.25 | 946,011 | +0.57(+1.10%) |
Jul 15, 2022 | 50.86 | 51.74 | 49.69 | 51.68 | 782,819 | +1.70(+3.40%) |
Jul 14, 2022 | 50.74 | 50.99 | 49.03 | 49.98 | 920,887 | -1.12(-2.19%) |
Jul 13, 2022 | 50.00 | 52.37 | 49.43 | 51.10 | 1,077,539 | -0.78(-1.50%) |
Jul 12, 2022 | 52.37 | 53.75 | 50.87 | 51.88 | 657,730 | -0.15(-0.29%) |
Jul 11, 2022 | 55.10 | 55.21 | 51.88 | 52.03 | 615,757 | -4.01(-7.16%) |
Jul 08, 2022 | 54.63 | 57.45 | 54.21 | 56.04 | 782,525 | +0.15(+0.27%) |
Jul 07, 2022 | 52.93 | 55.94 | 52.65 | 55.89 | 808,278 | +3.04(+5.75%) |
Jul 06, 2022 | 53.97 | 55.10 | 52.40 | 52.85 | 1,036,262 | -1.33(-2.45%) |
Jul 05, 2022 | 49.55 | 54.21 | 48.56 | 54.18 | 1,192,405 | +3.89(+7.74%) |
Jul 01, 2022 | 49.29 | 51.16 | 49.06 | 50.29 | 946,031 | +1.30(+2.65%) |
Jun 30, 2022 | 50.38 | 50.43 | 47.87 | 48.99 | 1,138,666 | -2.31(-4.50%) |
Jun 29, 2022 | 51.76 | 52.19 | 50.38 | 51.30 | 791,127 | -0.80(-1.54%) |
Jun 28, 2022 | 55.18 | 55.89 | 51.93 | 52.10 | 1,152,322 | -3.02(-5.48%) |
Jun 27, 2022 | 56.66 | 57.22 | 53.93 | 55.12 | 742,713 | -1.50(-2.65%) |
Jun 24, 2022 | 55.04 | 56.86 | 54.80 | 56.62 | 1,276,710 | +2.30(+4.23%) |
Jun 23, 2022 | 51.64 | 54.53 | 50.81 | 54.32 | 1,298,318 | +3.19(+6.24%) |
Jun 22, 2022 | 49.47 | 52.68 | 49.47 | 51.13 | 1,323,172 | +0.43(+0.85%) |
Jun 21, 2022 | 49.39 | 51.93 | 49.29 | 50.70 | 1,890,639 | +2.62(+5.45%) |
Jun 17, 2022 | 46.60 | 48.58 | 46.49 | 48.08 | 1,713,545 | +1.66(+3.58%) |
Jun 16, 2022 | 47.83 | 48.47 | 45.95 | 46.42 | 1,755,140 | -3.71(-7.40%) |
Jun 15, 2022 | 47.70 | 51.05 | 47.32 | 50.13 | 2,574,705 | +2.93(+6.21%) |
Jun 14, 2022 | 47.69 | 48.19 | 46.07 | 47.20 | 725,612 | -0.02(-0.04%) |
Jun 13, 2022 | 48.35 | 49.57 | 46.93 | 47.22 | 1,553,070 | -5.01(-9.59%) |
Jun 10, 2022 | 53.72 | 54.79 | 51.76 | 52.23 | 1,291,623 | -3.44(-6.18%) |
Jun 09, 2022 | 58.55 | 59.12 | 55.62 | 55.67 | 862,709 | -3.30(-5.60%) |
Jun 08, 2022 | 58.09 | 60.43 | 57.91 | 58.97 | 792,537 | +1.06(+1.83%) |
Jun 07, 2022 | 55.60 | 58.04 | 54.67 | 57.91 | 1,091,864 | +1.18(+2.08%) |
Jun 06, 2022 | 57.21 | 58.14 | 55.95 | 56.73 | 1,184,372 | +1.08(+1.94%) |
Jun 03, 2022 | 57.43 | 58.05 | 55.42 | 55.65 | 882,912 | -3.63(-6.12%) |
Jun 02, 2022 | 55.43 | 59.77 | 55.19 | 59.28 | 1,200,556 | +3.85(+6.95%) |
Jun 01, 2022 | 57.65 | 58.60 | 54.66 | 55.43 | 1,344,557 | -1.97(-3.43%) |
May 31, 2022 | 58.82 | 59.59 | 56.52 | 57.40 | 1,586,006 | -0.76(-1.31%) |
May 27, 2022 | 55.80 | 58.16 | 55.73 | 58.16 | 1,034,991 | +3.12(+5.67%) |
May 26, 2022 | 52.32 | 55.60 | 51.97 | 55.04 | 909,204 | +2.01(+3.79%) |
May 25, 2022 | 50.52 | 53.57 | 50.52 | 53.03 | 1,801,512 | +2.47(+4.89%) |
May 24, 2022 | 52.80 | 52.80 | 49.76 | 50.56 | 1,242,180 | -3.51(-6.49%) |
May 23, 2022 | 54.58 | 54.85 | 52.27 | 54.07 | 1,355,814 | -0.31(-0.57%) |
May 20, 2022 | 56.65 | 57.23 | 51.74 | 54.38 | 1,846,427 | -1.20(-2.16%) |
May 19, 2022 | 53.08 | 56.99 | 52.73 | 55.58 | 3,748,636 | +2.44(+4.59%) |
May 18, 2022 | 54.35 | 56.21 | 52.77 | 53.14 | 2,627,660 | -2.46(-4.42%) |
May 17, 2022 | 55.14 | 56.34 | 52.76 | 55.60 | 2,092,279 | +2.46(+4.63%) |
May 16, 2022 | 55.77 | 56.67 | 52.95 | 53.14 | 2,372,207 | -3.22(-5.71%) |
May 13, 2022 | 53.36 | 57.01 | 53.36 | 56.36 | 2,918,794 | +5.83(+11.54%) |
May 12, 2022 | 46.05 | 52.49 | 45.10 | 50.53 | 2,732,334 | +2.62(+5.47%) |
May 11, 2022 | 50.90 | 53.07 | 47.65 | 47.91 | 2,998,320 | -5.46(-10.23%) |
May 10, 2022 | 56.17 | 57.58 | 51.04 | 53.37 | 2,358,405 | -0.85(-1.57%) |
May 09, 2022 | 58.54 | 59.29 | 53.71 | 54.22 | 2,658,007 | -6.75(-11.07%) |
May 06, 2022 | 63.78 | 63.78 | 59.16 | 60.97 | 900,555 | -2.96(-4.63%) |
May 05, 2022 | 68.24 | 68.24 | 62.84 | 63.93 | 1,686,239 | -6.08(-8.68%) |
May 04, 2022 | 66.76 | 70.30 | 64.04 | 70.01 | 3,816,602 | +3.14(+4.70%) |
May 03, 2022 | 67.03 | 68.90 | 66.22 | 66.87 | 1,761,215 | -0.55(-0.82%) |