Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 43.28 | 43.42 | 42.65 | 43.01 | 18,994 | -0.24(-0.55%) |
May 30, 2023 | 43.80 | 44.11 | 43.00 | 43.25 | 11,242 | -0.44(-1.01%) |
May 29, 2023 | 43.57 | 43.89 | 43.27 | 43.69 | 12,396 | -0.21(-0.48%) |
May 26, 2023 | 44.10 | 44.10 | 43.55 | 43.90 | 7,493 | -0.06(-0.14%) |
May 25, 2023 | 44.61 | 44.63 | 43.83 | 43.96 | 16,060 | -1.42(-3.13%) |
May 24, 2023 | 46.00 | 46.21 | 45.38 | 45.38 | 7,017 | -1.13(-2.43%) |
May 23, 2023 | 46.00 | 47.05 | 46.00 | 46.51 | 56,514 | +0.51(+1.11%) |
May 19, 2023 | 46.00 | 0 | +0.00(+0.00%) | |||
May 18, 2023 | 45.50 | 46.13 | 45.50 | 46.00 | 6,500 | +0.50(+1.10%) |
May 17, 2023 | 45.25 | 45.68 | 45.25 | 45.50 | 7,418 | +0.25(+0.55%) |
May 16, 2023 | 45.00 | 45.30 | 45.00 | 45.25 | 9,887 | +0.24(+0.53%) |
May 15, 2023 | 44.16 | 45.32 | 44.16 | 45.01 | 22,091 | +0.62(+1.40%) |
May 12, 2023 | 42.90 | 45.00 | 42.70 | 44.39 | 69,703 | -2.53(-5.39%) |
May 11, 2023 | 46.90 | 47.30 | 46.60 | 46.92 | 24,373 | +0.17(+0.36%) |
May 10, 2023 | 46.01 | 46.89 | 46.00 | 46.75 | 13,087 | +0.50(+1.08%) |
May 09, 2023 | 45.36 | 46.35 | 45.36 | 46.25 | 5,995 | +0.62(+1.36%) |
May 08, 2023 | 45.50 | 45.86 | 45.50 | 45.63 | 7,934 | +0.11(+0.24%) |
May 05, 2023 | 45.52 | 45.52 | 45.52 | 45.52 | 121 | -0.16(-0.35%) |
May 04, 2023 | 45.25 | 45.77 | 45.25 | 45.68 | 16,863 | +0.08(+0.18%) |
May 03, 2023 | 44.70 | 46.32 | 44.70 | 45.60 | 4,807 | +0.59(+1.31%) |
May 02, 2023 | 43.61 | 45.30 | 43.61 | 45.01 | 11,845 | +0.76(+1.72%) |
May 01, 2023 | 44.00 | 44.40 | 44.00 | 44.25 | 29,857 | +0.23(+0.52%) |
Apr 28, 2023 | 44.98 | 44.98 | 44.02 | 44.02 | 6,425 | +0.02(+0.05%) |
Apr 27, 2023 | 44.09 | 44.10 | 43.50 | 44.00 | 9,222 | +0.00(+0.00%) |
Apr 26, 2023 | 44.92 | 44.92 | 43.74 | 44.00 | 12,189 | -0.04(-0.09%) |
Apr 25, 2023 | 43.50 | 44.28 | 43.40 | 44.04 | 7,032 | -0.25(-0.56%) |
Apr 24, 2023 | 44.48 | 44.48 | 43.47 | 44.29 | 10,611 | +0.49(+1.12%) |
Apr 21, 2023 | 44.83 | 45.27 | 43.80 | 43.80 | 11,203 | -1.14(-2.54%) |
Apr 20, 2023 | 44.45 | 44.94 | 44.22 | 44.94 | 7,276 | -0.16(-0.35%) |
Apr 19, 2023 | 45.00 | 45.20 | 44.40 | 45.10 | 11,682 | -0.13(-0.29%) |
Apr 18, 2023 | 45.49 | 45.65 | 44.83 | 45.23 | 6,752 | +0.23(+0.51%) |
Apr 17, 2023 | 44.00 | 45.01 | 44.00 | 45.00 | 6,128 | +0.79(+1.79%) |
Apr 14, 2023 | 43.89 | 44.49 | 43.62 | 44.21 | 8,923 | +0.28(+0.64%) |
Apr 13, 2023 | 43.75 | 43.93 | 43.20 | 43.93 | 8,768 | +0.18(+0.41%) |
Apr 12, 2023 | 44.41 | 44.41 | 43.56 | 43.75 | 7,797 | -0.55(-1.24%) |
Apr 11, 2023 | 44.00 | 44.30 | 43.71 | 44.30 | 19,216 | +0.30(+0.68%) |
Apr 10, 2023 | 43.50 | 44.25 | 43.00 | 44.00 | 15,741 | +0.51(+1.17%) |
Apr 06, 2023 | 43.49 | 0 | -0.32(-0.73%) | |||
Apr 05, 2023 | 43.80 | 44.01 | 43.50 | 43.81 | 10,325 | -0.16(-0.36%) |
Apr 04, 2023 | 44.89 | 44.89 | 43.97 | 43.97 | 9,115 | -0.91(-2.03%) |
Apr 03, 2023 | 43.91 | 45.00 | 43.91 | 44.88 | 14,620 | +0.65(+1.47%) |
Mar 31, 2023 | 44.13 | 44.87 | 43.81 | 44.23 | 7,124 | +0.73(+1.68%) |
Mar 30, 2023 | 43.72 | 44.39 | 43.50 | 43.50 | 4,370 | +0.00(+0.00%) |
Mar 29, 2023 | 43.18 | 44.00 | 43.02 | 43.50 | 4,282 | +0.14(+0.32%) |
Mar 28, 2023 | 44.01 | 44.02 | 43.00 | 43.36 | 13,213 | -0.99(-2.23%) |
Mar 27, 2023 | 43.00 | 44.35 | 43.00 | 44.35 | 8,157 | +0.85(+1.95%) |
Mar 24, 2023 | 41.87 | 43.50 | 41.87 | 43.50 | 9,126 | +0.74(+1.73%) |
Mar 23, 2023 | 43.00 | 44.12 | 42.76 | 42.76 | 17,601 | -0.85(-1.95%) |
Mar 22, 2023 | 44.20 | 44.20 | 43.41 | 43.61 | 8,194 | -0.89(-2.00%) |
Mar 21, 2023 | 44.56 | 44.70 | 43.75 | 44.50 | 7,149 | +0.13(+0.29%) |
Mar 20, 2023 | 44.48 | 44.50 | 43.75 | 44.37 | 8,121 | +0.37(+0.84%) |
Mar 17, 2023 | 46.10 | 46.10 | 44.00 | 44.00 | 29,211 | -2.36(-5.09%) |
Mar 16, 2023 | 44.25 | 46.64 | 44.25 | 46.36 | 6,160 | +2.11(+4.77%) |
Mar 15, 2023 | 44.50 | 44.53 | 44.25 | 44.25 | 4,339 | -0.85(-1.88%) |
Mar 14, 2023 | 44.90 | 45.10 | 44.33 | 45.10 | 3,421 | +0.13(+0.29%) |
Mar 13, 2023 | 45.05 | 45.26 | 44.00 | 44.97 | 14,010 | -0.33(-0.73%) |
Mar 10, 2023 | 45.87 | 45.87 | 45.05 | 45.30 | 9,033 | -0.46(-1.01%) |
Mar 09, 2023 | 45.27 | 47.70 | 45.25 | 45.76 | 13,204 | +0.22(+0.48%) |
Mar 08, 2023 | 45.58 | 45.60 | 45.00 | 45.54 | 10,389 | -0.38(-0.83%) |
Mar 07, 2023 | 46.97 | 46.97 | 45.50 | 45.92 | 7,072 | -0.93(-1.99%) |
Mar 06, 2023 | 46.50 | 46.86 | 46.50 | 46.85 | 30,085 | -0.15(-0.32%) |
Mar 03, 2023 | 48.01 | 48.01 | 46.70 | 47.00 | 9,599 | -0.96(-2.00%) |
Mar 02, 2023 | 47.10 | 48.00 | 46.50 | 47.96 | 10,079 | +1.04(+2.22%) |
Mar 01, 2023 | 47.60 | 47.85 | 46.51 | 46.92 | 12,340 | +0.00(+0.00%) |
Feb 28, 2023 | 46.07 | 48.33 | 45.35 | 46.92 | 16,464 | +1.42(+3.12%) |
Feb 27, 2023 | 45.56 | 46.25 | 45.22 | 45.50 | 5,215 | +0.24(+0.53%) |
Feb 24, 2023 | 46.32 | 46.32 | 45.26 | 45.26 | 7,169 | -1.19(-2.56%) |
Feb 23, 2023 | 46.49 | 46.85 | 46.23 | 46.45 | 2,570 | -0.52(-1.11%) |
Feb 22, 2023 | 47.01 | 47.25 | 46.26 | 46.97 | 5,722 | -0.44(-0.93%) |
Feb 21, 2023 | 47.82 | 47.82 | 47.03 | 47.41 | 1,648 | -0.26(-0.55%) |
Feb 17, 2023 | 47.67 | 0 | +0.47(+1.00%) | |||
Feb 16, 2023 | 48.43 | 48.44 | 47.20 | 47.20 | 9,633 | -1.20(-2.48%) |
Feb 15, 2023 | 49.17 | 49.17 | 48.35 | 48.40 | 6,292 | -1.11(-2.24%) |
Feb 14, 2023 | 49.12 | 49.51 | 48.83 | 49.51 | 3,875 | -0.19(-0.38%) |
Feb 13, 2023 | 49.02 | 49.94 | 49.02 | 49.70 | 1,245 | +0.70(+1.43%) |
Feb 10, 2023 | 49.18 | 49.64 | 48.91 | 49.00 | 8,761 | -0.44(-0.89%) |
Feb 09, 2023 | 49.78 | 49.78 | 49.11 | 49.44 | 8,683 | +0.07(+0.14%) |
Feb 08, 2023 | 49.68 | 49.69 | 49.22 | 49.37 | 4,074 | -0.19(-0.38%) |
Feb 07, 2023 | 49.44 | 49.64 | 49.31 | 49.56 | 5,111 | -0.22(-0.44%) |
Feb 06, 2023 | 49.87 | 49.87 | 49.55 | 49.78 | 3,906 | +0.04(+0.08%) |
Feb 03, 2023 | 49.00 | 49.98 | 48.46 | 49.74 | 26,762 | +0.74(+1.51%) |
Feb 02, 2023 | 47.96 | 49.12 | 47.96 | 49.00 | 21,572 | +1.69(+3.57%) |
Feb 01, 2023 | 46.06 | 47.75 | 46.06 | 47.31 | 132,391 | +0.82(+1.76%) |
Jan 31, 2023 | 46.15 | 46.50 | 46.06 | 46.49 | 12,761 | +0.36(+0.78%) |
Jan 30, 2023 | 46.00 | 46.50 | 45.89 | 46.13 | 18,926 | -0.24(-0.52%) |
Jan 27, 2023 | 45.99 | 46.37 | 45.34 | 46.37 | 7,418 | +0.44(+0.96%) |
Jan 26, 2023 | 45.82 | 46.58 | 45.56 | 45.93 | 11,603 | -0.82(-1.75%) |
Jan 25, 2023 | 46.67 | 46.75 | 45.54 | 46.75 | 8,723 | +0.54(+1.17%) |
Jan 24, 2023 | 46.23 | 46.53 | 46.21 | 46.21 | 5,016 | -0.32(-0.69%) |
Jan 23, 2023 | 46.75 | 46.75 | 46.42 | 46.53 | 10,055 | -0.17(-0.36%) |
Jan 20, 2023 | 45.66 | 46.74 | 45.66 | 46.70 | 21,406 | +1.23(+2.71%) |
Jan 19, 2023 | 46.25 | 46.25 | 45.20 | 45.47 | 7,327 | -0.88(-1.90%) |
Jan 18, 2023 | 46.39 | 46.50 | 45.80 | 46.35 | 16,642 | +0.75(+1.64%) |
Jan 17, 2023 | 46.49 | 46.50 | 45.60 | 45.60 | 19,618 | -1.01(-2.17%) |
Jan 16, 2023 | 46.40 | 46.61 | 46.26 | 46.61 | 5,129 | +0.34(+0.73%) |
Jan 13, 2023 | 46.27 | 46.70 | 46.00 | 46.27 | 12,357 | -0.23(-0.49%) |
Jan 12, 2023 | 46.10 | 46.50 | 46.00 | 46.50 | 10,714 | +0.49(+1.06%) |
Jan 11, 2023 | 46.49 | 46.49 | 45.92 | 46.01 | 11,700 | +0.01(+0.02%) |
Jan 10, 2023 | 46.42 | 46.50 | 45.65 | 46.00 | 9,804 | -0.04(-0.09%) |
Jan 09, 2023 | 46.00 | 46.60 | 46.00 | 46.04 | 4,933 | -0.56(-1.20%) |
Jan 06, 2023 | 45.90 | 46.60 | 45.23 | 46.60 | 7,393 | +0.69(+1.50%) |
Jan 05, 2023 | 44.84 | 46.00 | 44.75 | 45.91 | 3,170 | +0.98(+2.18%) |
Jan 04, 2023 | 44.51 | 45.20 | 44.32 | 44.93 | 7,617 | +0.43(+0.97%) |
Jan 03, 2023 | 45.50 | 46.04 | 44.50 | 44.50 | 7,205 | -1.00(-2.20%) |
Dec 30, 2022 | 45.50 | 0 | +0.04(+0.09%) | |||
Dec 29, 2022 | 45.26 | 45.99 | 45.25 | 45.46 | 4,963 | -0.14(-0.31%) |
Dec 28, 2022 | 45.25 | 45.60 | 45.23 | 45.60 | 22,095 | +0.35(+0.77%) |
Dec 23, 2022 | 45.25 | 0 | +0.38(+0.85%) | |||
Dec 22, 2022 | 45.92 | 45.92 | 44.50 | 44.87 | 5,145 | -0.31(-0.69%) |
Dec 21, 2022 | 45.44 | 45.44 | 44.60 | 45.18 | 21,031 | +0.88(+1.99%) |
Dec 20, 2022 | 45.47 | 45.50 | 44.22 | 44.30 | 12,446 | -1.45(-3.17%) |
Dec 19, 2022 | 46.76 | 47.09 | 45.49 | 45.75 | 7,007 | -1.01(-2.16%) |
Dec 16, 2022 | 45.84 | 47.57 | 45.35 | 46.76 | 17,041 | +0.62(+1.34%) |
Dec 15, 2022 | 46.55 | 46.55 | 45.43 | 46.14 | 11,882 | -0.32(-0.69%) |
Dec 14, 2022 | 46.48 | 47.57 | 45.97 | 46.46 | 3,558 | -0.01(-0.02%) |
Dec 13, 2022 | 46.32 | 47.00 | 45.60 | 46.47 | 19,877 | +0.66(+1.44%) |
Dec 12, 2022 | 45.64 | 46.28 | 45.60 | 45.81 | 9,764 | -0.26(-0.56%) |
Dec 09, 2022 | 45.06 | 46.92 | 45.06 | 46.07 | 2,665 | -0.42(-0.90%) |
Dec 08, 2022 | 45.05 | 46.49 | 44.80 | 46.49 | 9,806 | +1.44(+3.20%) |
Dec 07, 2022 | 45.90 | 45.90 | 45.05 | 45.05 | 15,597 | -0.45(-0.99%) |
Dec 06, 2022 | 45.51 | 46.20 | 45.50 | 45.50 | 9,599 | -0.50(-1.09%) |
Dec 05, 2022 | 46.71 | 46.71 | 45.50 | 46.00 | 3,947 | -1.15(-2.44%) |
Dec 02, 2022 | 47.82 | 47.82 | 46.19 | 47.15 | 4,781 | +0.04(+0.08%) |
Dec 01, 2022 | 47.41 | 47.81 | 46.70 | 47.11 | 7,734 | -0.30(-0.63%) |
Nov 30, 2022 | 47.63 | 47.70 | 45.00 | 47.41 | 9,117 | +0.33(+0.70%) |
Nov 29, 2022 | 47.60 | 47.60 | 46.95 | 47.08 | 2,696 | -1.05(-2.18%) |
Nov 28, 2022 | 48.01 | 48.13 | 47.70 | 48.13 | 3,049 | -0.17(-0.35%) |
Nov 25, 2022 | 48.77 | 48.77 | 48.22 | 48.30 | 3,495 | -0.20(-0.41%) |
Nov 24, 2022 | 48.84 | 48.84 | 48.39 | 48.50 | 2,712 | -0.66(-1.34%) |
Nov 23, 2022 | 49.14 | 49.20 | 48.91 | 49.16 | 1,636 | -0.49(-0.99%) |
Nov 22, 2022 | 48.60 | 49.65 | 48.60 | 49.65 | 5,546 | +0.50(+1.02%) |
Nov 21, 2022 | 50.94 | 50.94 | 48.65 | 49.15 | 6,166 | -0.93(-1.86%) |
Nov 18, 2022 | 49.52 | 50.08 | 49.50 | 50.08 | 4,954 | +0.34(+0.68%) |
Nov 17, 2022 | 49.50 | 49.99 | 49.50 | 49.74 | 1,949 | +0.23(+0.46%) |
Nov 16, 2022 | 49.50 | 50.02 | 49.50 | 49.51 | 1,163 | -0.01(-0.02%) |
Nov 15, 2022 | 50.60 | 50.60 | 49.48 | 49.52 | 5,620 | -0.66(-1.32%) |
Nov 14, 2022 | 50.09 | 50.86 | 50.09 | 50.18 | 10,037 | +0.55(+1.11%) |
Nov 11, 2022 | 47.95 | 50.00 | 47.95 | 49.63 | 4,007 | +0.74(+1.51%) |
Nov 10, 2022 | 47.58 | 49.20 | 47.58 | 48.89 | 4,850 | +1.69(+3.58%) |
Nov 09, 2022 | 47.07 | 48.39 | 47.07 | 47.20 | 3,074 | -2.05(-4.16%) |
Nov 08, 2022 | 49.91 | 50.50 | 48.52 | 49.25 | 19,695 | -0.66(-1.32%) |
Nov 07, 2022 | 47.07 | 49.91 | 47.07 | 49.91 | 6,267 | +2.91(+6.19%) |
Nov 04, 2022 | 46.85 | 47.25 | 46.75 | 47.00 | 4,361 | +0.57(+1.23%) |
Nov 03, 2022 | 46.05 | 47.00 | 46.05 | 46.43 | 10,069 | +0.56(+1.22%) |
Nov 02, 2022 | 46.06 | 47.00 | 45.57 | 45.87 | 20,848 | -1.05(-2.24%) |
Nov 01, 2022 | 47.00 | 47.00 | 45.32 | 46.92 | 15,424 | +0.10(+0.21%) |
Oct 31, 2022 | 47.00 | 47.10 | 46.42 | 46.82 | 6,071 | -0.03(-0.06%) |
Oct 28, 2022 | 45.86 | 47.09 | 45.77 | 46.85 | 4,819 | +1.16(+2.54%) |
Oct 27, 2022 | 45.25 | 46.10 | 45.23 | 45.69 | 2,478 | +0.69(+1.53%) |
Oct 26, 2022 | 45.52 | 45.92 | 45.00 | 45.00 | 10,745 | -0.50(-1.10%) |
Oct 25, 2022 | 44.67 | 45.81 | 44.67 | 45.50 | 10,669 | +0.50(+1.11%) |
Oct 24, 2022 | 45.00 | 45.28 | 44.92 | 45.00 | 23,005 | -0.01(-0.02%) |
Oct 21, 2022 | 45.43 | 45.49 | 45.01 | 45.01 | 4,915 | +0.01(+0.02%) |
Oct 20, 2022 | 45.17 | 45.37 | 44.69 | 45.00 | 5,537 | -0.55(-1.21%) |
Oct 19, 2022 | 44.28 | 46.12 | 44.28 | 45.55 | 4,193 | -0.65(-1.41%) |
Oct 18, 2022 | 46.00 | 47.00 | 45.98 | 46.20 | 14,853 | +0.91(+2.01%) |
Oct 17, 2022 | 45.79 | 46.60 | 45.03 | 45.29 | 2,926 | -0.71(-1.54%) |
Oct 14, 2022 | 45.77 | 46.73 | 45.50 | 46.00 | 6,423 | +0.10(+0.22%) |
Oct 13, 2022 | 45.00 | 46.15 | 44.95 | 45.90 | 15,989 | +0.40(+0.88%) |
Oct 12, 2022 | 44.81 | 45.66 | 44.81 | 45.50 | 4,510 | +0.37(+0.82%) |
Oct 11, 2022 | 43.69 | 45.40 | 43.68 | 45.13 | 4,376 | +0.41(+0.92%) |
Oct 07, 2022 | 44.72 | 0 | -0.28(-0.62%) | |||
Oct 06, 2022 | 44.02 | 45.06 | 43.84 | 45.00 | 65,979 | +0.10(+0.22%) |
Oct 05, 2022 | 43.29 | 45.34 | 43.29 | 44.90 | 13,912 | +0.14(+0.31%) |
Oct 04, 2022 | 44.09 | 45.11 | 44.09 | 44.76 | 32,928 | +1.16(+2.66%) |
Oct 03, 2022 | 41.51 | 44.01 | 41.51 | 43.60 | 16,169 | +0.85(+1.99%) |
Sep 30, 2022 | 43.78 | 43.78 | 42.65 | 42.75 | 13,779 | +0.10(+0.23%) |
Sep 29, 2022 | 43.25 | 43.25 | 42.20 | 42.65 | 3,346 | -1.36(-3.09%) |
Sep 28, 2022 | 43.26 | 44.17 | 43.22 | 44.01 | 2,312 | +0.65(+1.50%) |
Sep 27, 2022 | 43.87 | 43.94 | 43.00 | 43.36 | 5,845 | -0.48(-1.09%) |
Sep 26, 2022 | 44.91 | 45.05 | 43.58 | 43.84 | 6,673 | -1.20(-2.66%) |
Sep 23, 2022 | 44.96 | 45.18 | 44.81 | 45.04 | 3,525 | -0.30(-0.66%) |
Sep 22, 2022 | 45.00 | 45.34 | 44.02 | 45.34 | 5,535 | +0.34(+0.76%) |
Sep 21, 2022 | 44.93 | 45.97 | 44.93 | 45.00 | 3,728 | -0.16(-0.35%) |
Sep 20, 2022 | 45.03 | 45.16 | 43.91 | 45.16 | 6,786 | +0.41(+0.92%) |
Sep 19, 2022 | 44.39 | 44.80 | 44.38 | 44.75 | 4,220 | +0.27(+0.61%) |
Sep 16, 2022 | 45.39 | 45.39 | 44.28 | 44.48 | 8,417 | -0.17(-0.38%) |
Sep 15, 2022 | 44.50 | 45.00 | 44.25 | 44.65 | 19,139 | -0.18(-0.40%) |
Sep 14, 2022 | 44.53 | 44.83 | 44.00 | 44.83 | 4,777 | +0.15(+0.34%) |
Sep 13, 2022 | 46.99 | 47.00 | 44.37 | 44.68 | 6,713 | -2.32(-4.94%) |
Sep 12, 2022 | 47.00 | 47.00 | 46.47 | 47.00 | 3,339 | +0.00(+0.00%) |
Sep 09, 2022 | 46.89 | 47.51 | 46.42 | 47.00 | 1,868 | +0.21(+0.45%) |
Sep 08, 2022 | 46.55 | 46.79 | 46.34 | 46.79 | 2,366 | +0.57(+1.23%) |
Sep 07, 2022 | 46.25 | 46.25 | 45.87 | 46.22 | 1,311 | -0.24(-0.52%) |
Sep 06, 2022 | 46.75 | 46.76 | 46.25 | 46.46 | 7,826 | -0.29(-0.62%) |
Sep 02, 2022 | 46.75 | 0 | +0.18(+0.39%) | |||
Sep 01, 2022 | 46.35 | 46.94 | 45.76 | 46.57 | 4,623 | +0.01(+0.02%) |
Aug 31, 2022 | 47.95 | 47.95 | 45.90 | 46.56 | 11,122 | +0.54(+1.17%) |
Aug 30, 2022 | 45.55 | 46.11 | 45.20 | 46.02 | 6,905 | +0.05(+0.11%) |
Aug 29, 2022 | 46.21 | 46.21 | 45.19 | 45.97 | 4,310 | -0.74(-1.58%) |
Aug 26, 2022 | 47.40 | 47.40 | 45.91 | 46.71 | 9,364 | -1.27(-2.65%) |
Aug 25, 2022 | 47.52 | 47.98 | 47.00 | 47.98 | 13,691 | +0.98(+2.09%) |
Aug 24, 2022 | 47.67 | 48.30 | 46.31 | 47.00 | 12,812 | +0.00(+0.00%) |
Aug 23, 2022 | 48.10 | 48.10 | 46.26 | 47.00 | 39,803 | +0.00(+0.00%) |
Aug 22, 2022 | 47.00 | 47.00 | 46.01 | 47.00 | 10,405 | +0.00(+0.00%) |
Aug 19, 2022 | 48.88 | 48.88 | 46.57 | 47.00 | 6,550 | -2.11(-4.30%) |
Aug 18, 2022 | 49.48 | 49.48 | 49.11 | 49.11 | 1,654 | -0.38(-0.77%) |
Aug 17, 2022 | 50.01 | 50.01 | 48.85 | 49.49 | 3,709 | -0.92(-1.83%) |
Aug 16, 2022 | 50.47 | 51.00 | 49.86 | 50.41 | 6,868 | -0.02(-0.04%) |
Aug 15, 2022 | 50.99 | 50.99 | 49.99 | 50.43 | 3,874 | +0.18(+0.36%) |
Aug 12, 2022 | 50.75 | 50.88 | 49.84 | 50.25 | 3,401 | +0.28(+0.56%) |
Aug 11, 2022 | 50.01 | 50.90 | 49.79 | 49.97 | 4,837 | -0.08(-0.16%) |
Aug 10, 2022 | 50.00 | 50.24 | 49.71 | 50.05 | 32,071 | -0.43(-0.85%) |
Aug 09, 2022 | 50.13 | 50.55 | 49.25 | 50.48 | 17,941 | +0.57(+1.14%) |
Aug 08, 2022 | 50.23 | 50.23 | 49.50 | 49.91 | 14,652 | -1.42(-2.77%) |
Aug 05, 2022 | 50.00 | 51.33 | 50.00 | 51.33 | 8,390 | +1.47(+2.95%) |
Aug 04, 2022 | 48.58 | 50.33 | 48.58 | 49.86 | 3,728 | +0.07(+0.14%) |
Aug 03, 2022 | 49.90 | 50.16 | 49.25 | 49.79 | 3,042 | +0.12(+0.24%) |
Aug 02, 2022 | 48.77 | 50.83 | 48.77 | 49.67 | 11,869 | -0.34(-0.68%) |
Jul 29, 2022 | 50.01 | 0 | +1.35(+2.77%) | |||
Jul 28, 2022 | 48.00 | 48.66 | 47.45 | 48.66 | 4,456 | +0.64(+1.33%) |
Jul 27, 2022 | 47.53 | 48.47 | 47.29 | 48.02 | 6,869 | +0.44(+0.92%) |
Jul 26, 2022 | 47.44 | 48.00 | 47.12 | 47.58 | 7,138 | +0.83(+1.78%) |
Jul 25, 2022 | 47.64 | 47.64 | 46.39 | 46.75 | 5,055 | +0.25(+0.54%) |
Jul 22, 2022 | 48.74 | 48.74 | 46.50 | 46.50 | 5,798 | -0.91(-1.92%) |
Jul 21, 2022 | 46.55 | 48.20 | 46.55 | 47.41 | 7,142 | +0.56(+1.20%) |
Jul 20, 2022 | 46.25 | 46.86 | 45.94 | 46.85 | 7,791 | +0.23(+0.49%) |
Jul 19, 2022 | 46.22 | 46.80 | 45.55 | 46.62 | 6,298 | +0.51(+1.11%) |
Jul 18, 2022 | 46.02 | 46.79 | 45.34 | 46.11 | 6,486 | +0.60(+1.32%) |
Jul 15, 2022 | 45.17 | 45.63 | 44.90 | 45.51 | 10,751 | +0.51(+1.13%) |
Jul 14, 2022 | 46.13 | 46.13 | 44.79 | 45.00 | 16,483 | -0.85(-1.85%) |
Jul 13, 2022 | 45.00 | 45.85 | 44.00 | 45.85 | 12,843 | +0.79(+1.75%) |
Jul 12, 2022 | 46.60 | 46.60 | 44.81 | 45.06 | 13,513 | -1.15(-2.49%) |
Jul 11, 2022 | 47.63 | 47.83 | 45.36 | 46.21 | 17,602 | -1.44(-3.02%) |
Jul 08, 2022 | 46.25 | 47.92 | 45.91 | 47.65 | 49,303 | +1.66(+3.61%) |
Jul 07, 2022 | 46.00 | 46.25 | 45.66 | 45.99 | 11,617 | +0.39(+0.86%) |
Jul 06, 2022 | 46.85 | 47.01 | 45.25 | 45.60 | 19,182 | -1.27(-2.71%) |
Jul 05, 2022 | 47.02 | 47.06 | 46.25 | 46.87 | 29,724 | +0.36(+0.77%) |
Jul 04, 2022 | 45.17 | 47.57 | 45.17 | 46.51 | 26,944 | +0.85(+1.86%) |
Jun 30, 2022 | 45.66 | 0 | +0.34(+0.75%) | |||
Jun 29, 2022 | 44.10 | 45.32 | 43.87 | 45.32 | 18,276 | +0.77(+1.73%) |
Jun 28, 2022 | 43.64 | 44.60 | 43.50 | 44.55 | 16,930 | +1.09(+2.51%) |
Jun 27, 2022 | 43.92 | 44.63 | 43.46 | 43.46 | 14,639 | -1.07(-2.40%) |
Jun 24, 2022 | 44.30 | 45.00 | 43.99 | 44.53 | 4,144 | +0.21(+0.47%) |
Jun 23, 2022 | 43.11 | 44.67 | 42.60 | 44.32 | 37,294 | +1.72(+4.04%) |
Jun 22, 2022 | 43.58 | 43.92 | 42.57 | 42.60 | 9,522 | -1.32(-3.01%) |
Jun 21, 2022 | 45.00 | 45.00 | 43.38 | 43.92 | 4,795 | -1.05(-2.33%) |
Jun 20, 2022 | 45.01 | 45.10 | 44.00 | 44.97 | 8,130 | +0.22(+0.49%) |
Jun 17, 2022 | 45.00 | 46.00 | 44.23 | 44.75 | 8,823 | +0.45(+1.02%) |
Jun 16, 2022 | 45.28 | 46.44 | 43.59 | 44.30 | 16,666 | -3.08(-6.50%) |
Jun 15, 2022 | 47.52 | 48.05 | 46.54 | 47.38 | 32,713 | +0.25(+0.53%) |
Jun 14, 2022 | 46.90 | 47.88 | 46.71 | 47.13 | 14,892 | +0.60(+1.29%) |
Jun 13, 2022 | 50.24 | 50.24 | 46.05 | 46.53 | 15,769 | -1.95(-4.02%) |
Jun 10, 2022 | 50.29 | 50.29 | 48.00 | 48.48 | 21,835 | -1.90(-3.77%) |
Jun 09, 2022 | 48.89 | 50.38 | 48.48 | 50.38 | 50,700 | +1.88(+3.88%) |
Jun 08, 2022 | 49.83 | 49.83 | 48.07 | 48.50 | 4,720 | -0.34(-0.70%) |
Jun 07, 2022 | 48.01 | 49.10 | 47.76 | 48.84 | 40,294 | +0.84(+1.75%) |
Jun 06, 2022 | 47.23 | 48.99 | 47.23 | 48.00 | 4,612 | -0.08(-0.17%) |
Jun 03, 2022 | 48.23 | 48.47 | 47.48 | 48.08 | 11,706 | -0.34(-0.70%) |
Jun 02, 2022 | 45.00 | 48.75 | 45.00 | 48.42 | 5,720 | +3.46(+7.70%) |