Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 48.56 | 50.05 | 47.82 | 49.36 | 513,379 | +0.95(+1.96%) |
May 30, 2023 | 49.85 | 51.29 | 48.07 | 48.41 | 603,596 | -1.42(-2.85%) |
May 26, 2023 | 50.07 | 50.30 | 48.85 | 49.83 | 565,756 | -0.09(-0.18%) |
May 25, 2023 | 50.17 | 50.50 | 49.55 | 49.92 | 760,719 | -0.06(-0.12%) |
May 24, 2023 | 51.34 | 51.34 | 49.84 | 49.98 | 396,892 | -1.44(-2.80%) |
May 23, 2023 | 50.54 | 52.15 | 50.21 | 51.42 | 891,534 | +0.71(+1.40%) |
May 22, 2023 | 50.03 | 50.73 | 49.77 | 50.71 | 813,245 | +0.81(+1.62%) |
May 19, 2023 | 51.24 | 52.10 | 49.21 | 49.90 | 1,051,630 | -1.02(-2.00%) |
May 18, 2023 | 49.21 | 51.06 | 49.10 | 50.92 | 1,159,369 | +1.77(+3.60%) |
May 17, 2023 | 47.25 | 49.22 | 46.55 | 49.15 | 802,879 | +2.46(+5.27%) |
May 16, 2023 | 47.87 | 47.87 | 46.26 | 46.69 | 587,695 | -2.33(-4.75%) |
May 15, 2023 | 47.00 | 49.37 | 46.70 | 49.02 | 721,262 | +1.92(+4.08%) |
May 12, 2023 | 47.19 | 48.11 | 46.58 | 47.10 | 619,021 | -0.01(-0.02%) |
May 11, 2023 | 48.28 | 48.35 | 46.82 | 47.11 | 555,596 | -1.47(-3.03%) |
May 10, 2023 | 47.61 | 49.79 | 47.43 | 48.58 | 593,273 | +1.51(+3.21%) |
May 09, 2023 | 46.31 | 47.43 | 46.17 | 47.07 | 656,776 | +0.02(+0.04%) |
May 08, 2023 | 47.22 | 47.92 | 46.83 | 47.05 | 841,851 | -0.17(-0.36%) |
May 05, 2023 | 43.98 | 49.24 | 42.96 | 47.22 | 1,286,559 | +1.41(+3.08%) |
May 04, 2023 | 43.10 | 46.04 | 42.23 | 45.81 | 826,472 | +2.48(+5.72%) |
May 03, 2023 | 42.90 | 44.26 | 42.40 | 43.33 | 559,932 | +0.82(+1.93%) |
May 02, 2023 | 43.73 | 43.73 | 41.68 | 42.51 | 691,247 | -1.52(-3.45%) |
May 01, 2023 | 43.42 | 44.34 | 43.01 | 44.03 | 530,101 | +0.36(+0.82%) |
Apr 28, 2023 | 42.24 | 44.71 | 41.60 | 43.67 | 579,787 | +1.21(+2.85%) |
Apr 27, 2023 | 42.36 | 43.40 | 42.30 | 42.46 | 887,080 | +0.13(+0.31%) |
Apr 26, 2023 | 43.76 | 44.19 | 41.68 | 42.33 | 568,916 | +0.48(+1.15%) |
Apr 25, 2023 | 43.81 | 44.43 | 41.36 | 41.85 | 503,149 | -1.76(-4.04%) |
Apr 24, 2023 | 42.12 | 43.72 | 41.73 | 43.61 | 545,212 | +1.37(+3.24%) |
Apr 21, 2023 | 41.29 | 42.60 | 41.29 | 42.24 | 530,888 | +0.98(+2.38%) |
Apr 20, 2023 | 41.41 | 41.86 | 41.00 | 41.26 | 519,008 | -0.63(-1.50%) |
Apr 19, 2023 | 40.68 | 41.94 | 40.68 | 41.89 | 521,376 | +0.91(+2.22%) |
Apr 18, 2023 | 41.29 | 41.49 | 40.32 | 40.98 | 904,304 | +0.23(+0.56%) |
Apr 17, 2023 | 38.62 | 40.98 | 38.62 | 40.75 | 1,572,923 | +2.55(+6.68%) |
Apr 14, 2023 | 38.61 | 38.61 | 37.48 | 38.20 | 556,849 | -0.43(-1.11%) |
Apr 13, 2023 | 37.84 | 39.36 | 37.84 | 38.63 | 683,615 | +1.14(+3.04%) |
Apr 12, 2023 | 38.91 | 39.22 | 37.20 | 37.49 | 394,962 | -0.94(-2.45%) |
Apr 11, 2023 | 37.32 | 38.57 | 37.32 | 38.43 | 848,421 | +1.08(+2.89%) |
Apr 10, 2023 | 39.25 | 39.40 | 37.26 | 37.35 | 522,362 | -2.26(-5.71%) |
Apr 06, 2023 | 38.70 | 39.68 | 38.33 | 39.61 | 515,789 | +0.87(+2.25%) |
Apr 05, 2023 | 39.94 | 41.03 | 38.47 | 38.74 | 752,635 | -1.43(-3.56%) |
Apr 04, 2023 | 40.46 | 40.98 | 38.65 | 40.17 | 579,488 | -0.31(-0.77%) |
Apr 03, 2023 | 40.04 | 40.93 | 39.25 | 40.48 | 829,931 | +0.38(+0.95%) |
Mar 31, 2023 | 38.95 | 40.24 | 38.89 | 40.10 | 593,547 | +1.46(+3.78%) |
Mar 30, 2023 | 39.31 | 39.43 | 37.66 | 38.64 | 607,593 | -0.43(-1.10%) |
Mar 29, 2023 | 38.24 | 39.24 | 38.03 | 39.07 | 503,991 | +1.41(+3.74%) |
Mar 28, 2023 | 37.39 | 38.07 | 37.35 | 37.66 | 331,640 | +0.33(+0.88%) |
Mar 27, 2023 | 38.08 | 38.45 | 37.24 | 37.33 | 802,547 | -0.35(-0.93%) |
Mar 24, 2023 | 36.52 | 37.76 | 35.72 | 37.68 | 551,741 | +0.69(+1.87%) |
Mar 23, 2023 | 37.78 | 38.24 | 36.76 | 36.99 | 373,746 | -0.29(-0.78%) |
Mar 22, 2023 | 38.34 | 38.87 | 37.20 | 37.28 | 590,868 | -1.06(-2.76%) |
Mar 21, 2023 | 39.12 | 39.28 | 38.30 | 38.34 | 346,880 | -0.66(-1.69%) |
Mar 20, 2023 | 38.48 | 39.12 | 38.00 | 39.00 | 663,382 | +0.47(+1.22%) |
Mar 17, 2023 | 40.09 | 40.09 | 38.41 | 38.53 | 708,247 | -1.69(-4.20%) |
Mar 16, 2023 | 40.46 | 40.82 | 38.76 | 40.22 | 447,263 | -0.51(-1.25%) |
Mar 15, 2023 | 40.18 | 40.81 | 39.77 | 40.73 | 347,258 | +0.17(+0.42%) |
Mar 14, 2023 | 41.70 | 42.05 | 39.80 | 40.56 | 533,109 | -0.32(-0.78%) |
Mar 13, 2023 | 38.40 | 41.22 | 38.35 | 40.88 | 773,287 | +2.12(+5.47%) |
Mar 10, 2023 | 39.90 | 39.90 | 37.77 | 38.76 | 919,356 | -1.16(-2.91%) |
Mar 09, 2023 | 42.78 | 42.95 | 39.65 | 39.92 | 659,931 | -2.57(-6.05%) |
Mar 08, 2023 | 42.67 | 42.72 | 42.05 | 42.49 | 403,878 | -0.17(-0.40%) |
Mar 07, 2023 | 44.03 | 44.11 | 42.65 | 42.66 | 378,861 | -1.50(-3.40%) |
Mar 06, 2023 | 45.37 | 45.51 | 43.61 | 44.16 | 475,060 | -1.54(-3.37%) |
Mar 03, 2023 | 42.38 | 45.76 | 42.00 | 45.70 | 812,362 | +0.65(+1.44%) |
Mar 02, 2023 | 45.25 | 45.57 | 44.35 | 45.05 | 543,790 | -0.60(-1.31%) |
Mar 01, 2023 | 44.75 | 46.07 | 44.69 | 45.65 | 350,919 | +1.16(+2.61%) |
Feb 28, 2023 | 43.40 | 45.00 | 43.40 | 44.49 | 638,533 | +1.03(+2.37%) |
Feb 27, 2023 | 44.13 | 44.31 | 43.07 | 43.46 | 280,661 | -0.29(-0.66%) |
Feb 24, 2023 | 43.70 | 44.46 | 43.15 | 43.75 | 371,011 | -0.69(-1.55%) |
Feb 23, 2023 | 46.28 | 47.35 | 44.00 | 44.44 | 489,786 | -1.72(-3.73%) |
Feb 22, 2023 | 45.77 | 46.88 | 45.45 | 46.16 | 542,456 | +0.66(+1.45%) |
Feb 21, 2023 | 48.00 | 48.85 | 44.34 | 45.50 | 851,891 | -3.21(-6.59%) |
Feb 17, 2023 | 47.59 | 49.31 | 45.19 | 48.71 | 812,530 | +4.44(+10.03%) |
Feb 16, 2023 | 44.27 | 44.76 | 43.34 | 44.27 | 473,141 | +0.06(+0.14%) |
Feb 15, 2023 | 43.11 | 44.29 | 42.26 | 44.21 | 511,632 | +0.96(+2.22%) |
Feb 14, 2023 | 43.80 | 44.66 | 42.36 | 43.25 | 408,719 | -0.56(-1.28%) |
Feb 13, 2023 | 44.14 | 44.62 | 43.51 | 43.81 | 445,536 | -0.19(-0.43%) |
Feb 10, 2023 | 45.03 | 45.03 | 43.52 | 44.00 | 458,103 | -1.37(-3.02%) |
Feb 09, 2023 | 45.69 | 46.48 | 44.85 | 45.37 | 516,355 | -0.11(-0.24%) |
Feb 08, 2023 | 47.65 | 47.65 | 45.42 | 45.48 | 513,238 | -2.16(-4.53%) |
Feb 07, 2023 | 45.94 | 47.82 | 44.83 | 47.64 | 736,843 | +1.70(+3.70%) |
Feb 06, 2023 | 45.44 | 46.79 | 45.11 | 45.94 | 424,409 | +0.21(+0.46%) |
Feb 03, 2023 | 46.66 | 47.41 | 45.66 | 45.73 | 378,549 | -1.61(-3.40%) |
Feb 02, 2023 | 45.92 | 47.95 | 45.74 | 47.34 | 809,090 | +2.10(+4.64%) |
Feb 01, 2023 | 45.26 | 45.74 | 44.08 | 45.24 | 529,092 | -0.09(-0.20%) |
Jan 31, 2023 | 43.23 | 45.34 | 43.23 | 45.33 | 608,437 | +2.35(+5.47%) |
Jan 30, 2023 | 43.35 | 43.62 | 42.72 | 42.98 | 623,690 | -0.74(-1.69%) |
Jan 27, 2023 | 44.22 | 44.98 | 43.66 | 43.72 | 449,661 | -0.42(-0.95%) |
Jan 26, 2023 | 43.70 | 44.35 | 43.10 | 44.14 | 623,432 | +0.74(+1.71%) |
Jan 25, 2023 | 43.31 | 43.88 | 42.42 | 43.40 | 617,035 | -0.09(-0.21%) |
Jan 24, 2023 | 42.84 | 43.57 | 42.51 | 43.49 | 528,521 | +0.68(+1.59%) |
Jan 23, 2023 | 42.31 | 42.90 | 41.91 | 42.81 | 936,018 | +0.41(+0.97%) |
Jan 20, 2023 | 41.60 | 42.62 | 41.23 | 42.40 | 1,057,449 | +0.90(+2.17%) |
Jan 19, 2023 | 42.44 | 42.93 | 41.39 | 41.50 | 565,886 | -1.12(-2.63%) |
Jan 18, 2023 | 43.46 | 44.75 | 41.91 | 42.62 | 625,335 | +0.12(+0.28%) |
Jan 17, 2023 | 43.64 | 44.60 | 42.36 | 42.50 | 536,137 | -1.05(-2.41%) |
Jan 13, 2023 | 43.00 | 45.01 | 41.00 | 43.55 | 700,224 | +0.36(+0.83%) |
Jan 12, 2023 | 41.74 | 43.20 | 40.72 | 43.19 | 741,685 | +1.47(+3.52%) |
Jan 11, 2023 | 43.54 | 43.54 | 40.71 | 41.72 | 613,992 | -1.73(-3.98%) |
Jan 10, 2023 | 40.31 | 43.51 | 39.17 | 43.45 | 977,892 | +2.85(+7.02%) |
Jan 09, 2023 | 46.50 | 46.50 | 40.53 | 40.60 | 1,271,221 | -6.06(-12.99%) |
Jan 06, 2023 | 47.34 | 47.64 | 46.20 | 46.66 | 436,497 | -0.57(-1.21%) |
Jan 05, 2023 | 47.11 | 47.57 | 46.55 | 47.23 | 594,285 | -0.21(-0.44%) |
Jan 04, 2023 | 45.84 | 48.38 | 45.84 | 47.44 | 583,495 | +1.92(+4.22%) |
Jan 03, 2023 | 46.42 | 47.48 | 45.20 | 45.52 | 679,193 | -0.81(-1.75%) |
Dec 30, 2022 | 45.08 | 46.51 | 44.50 | 46.33 | 553,250 | +1.16(+2.57%) |
Dec 29, 2022 | 43.89 | 46.37 | 43.69 | 45.17 | 549,353 | +1.65(+3.79%) |
Dec 28, 2022 | 42.84 | 43.97 | 42.46 | 43.52 | 495,318 | +0.65(+1.52%) |
Dec 27, 2022 | 43.55 | 43.73 | 42.71 | 42.87 | 505,782 | -0.65(-1.49%) |
Dec 23, 2022 | 44.55 | 44.55 | 42.74 | 43.52 | 686,796 | -1.28(-2.86%) |
Dec 22, 2022 | 43.57 | 45.56 | 43.57 | 44.80 | 487,705 | +0.69(+1.56%) |
Dec 21, 2022 | 43.96 | 46.05 | 43.58 | 44.11 | 605,094 | +0.21(+0.48%) |
Dec 20, 2022 | 41.13 | 44.08 | 41.13 | 43.90 | 797,043 | +2.20(+5.28%) |
Dec 19, 2022 | 45.43 | 45.67 | 41.56 | 41.70 | 901,960 | -3.93(-8.61%) |
Dec 16, 2022 | 45.12 | 46.23 | 44.20 | 45.63 | 1,110,823 | +0.06(+0.13%) |
Dec 15, 2022 | 45.02 | 45.86 | 44.50 | 45.57 | 687,175 | +0.11(+0.24%) |
Dec 14, 2022 | 44.93 | 46.17 | 44.31 | 45.46 | 860,014 | +0.53(+1.18%) |
Dec 13, 2022 | 43.54 | 45.26 | 43.17 | 44.93 | 883,109 | +2.15(+5.03%) |
Dec 12, 2022 | 40.92 | 43.02 | 40.13 | 42.78 | 889,813 | +2.13(+5.24%) |
Dec 09, 2022 | 41.01 | 41.09 | 40.20 | 40.65 | 706,385 | -0.56(-1.36%) |
Dec 08, 2022 | 39.83 | 41.83 | 39.04 | 41.21 | 511,037 | +1.70(+4.30%) |
Dec 07, 2022 | 39.07 | 40.57 | 38.95 | 39.51 | 884,292 | +0.29(+0.74%) |
Dec 06, 2022 | 39.57 | 39.71 | 38.51 | 39.22 | 600,353 | -0.61(-1.53%) |
Dec 05, 2022 | 40.05 | 40.45 | 39.23 | 39.83 | 602,644 | -0.34(-0.85%) |
Dec 02, 2022 | 37.38 | 40.22 | 36.51 | 40.17 | 1,429,903 | +2.36(+6.24%) |
Dec 01, 2022 | 36.57 | 37.88 | 36.38 | 37.81 | 1,556,419 | +1.51(+4.16%) |
Nov 30, 2022 | 36.14 | 36.80 | 35.23 | 36.30 | 1,647,199 | +0.63(+1.77%) |
Nov 29, 2022 | 35.40 | 36.14 | 34.78 | 35.67 | 572,298 | +0.27(+0.76%) |
Nov 28, 2022 | 35.69 | 36.33 | 35.18 | 35.40 | 675,204 | -0.32(-0.90%) |
Nov 25, 2022 | 34.65 | 36.84 | 34.55 | 35.72 | 532,937 | +1.13(+3.27%) |
Nov 23, 2022 | 34.83 | 35.86 | 34.10 | 34.59 | 597,383 | -0.06(-0.17%) |
Nov 22, 2022 | 34.14 | 34.83 | 33.36 | 34.65 | 667,697 | +0.28(+0.81%) |
Nov 21, 2022 | 36.01 | 36.15 | 34.32 | 34.37 | 832,664 | -1.62(-4.50%) |
Nov 18, 2022 | 35.82 | 36.29 | 35.63 | 35.99 | 878,546 | +0.87(+2.48%) |
Nov 17, 2022 | 34.60 | 35.18 | 34.00 | 35.12 | 612,722 | -0.10(-0.28%) |
Nov 16, 2022 | 35.46 | 35.81 | 34.23 | 35.22 | 717,585 | -0.24(-0.68%) |
Nov 15, 2022 | 36.30 | 36.81 | 34.90 | 35.46 | 769,735 | +0.21(+0.60%) |
Nov 14, 2022 | 36.76 | 37.66 | 35.20 | 35.25 | 838,758 | -1.30(-3.56%) |
Nov 11, 2022 | 36.72 | 37.77 | 35.38 | 36.55 | 1,113,429 | -1.03(-2.74%) |
Nov 10, 2022 | 35.60 | 37.60 | 34.99 | 37.58 | 1,782,921 | +3.86(+11.45%) |
Nov 09, 2022 | 34.33 | 34.51 | 33.62 | 33.72 | 809,860 | -1.02(-2.94%) |
Nov 08, 2022 | 35.27 | 36.59 | 34.28 | 34.74 | 570,061 | -0.33(-0.94%) |
Nov 07, 2022 | 35.50 | 36.37 | 34.83 | 35.07 | 631,847 | -0.20(-0.57%) |
Nov 04, 2022 | 38.71 | 38.71 | 35.07 | 35.27 | 1,020,274 | -2.90(-7.60%) |
Nov 03, 2022 | 40.69 | 41.98 | 36.67 | 38.17 | 732,111 | -2.42(-5.96%) |
Nov 02, 2022 | 42.30 | 42.80 | 40.53 | 40.59 | 491,725 | -1.34(-3.20%) |
Nov 01, 2022 | 40.95 | 42.07 | 40.28 | 41.93 | 518,631 | +1.47(+3.63%) |
Oct 31, 2022 | 40.41 | 41.47 | 40.36 | 40.46 | 577,013 | -0.30(-0.74%) |
Oct 28, 2022 | 39.33 | 40.96 | 38.58 | 40.76 | 406,222 | +1.43(+3.64%) |
Oct 27, 2022 | 40.41 | 40.68 | 39.01 | 39.33 | 493,400 | -0.64(-1.60%) |
Oct 26, 2022 | 39.35 | 41.31 | 39.10 | 39.97 | 537,625 | +0.58(+1.47%) |
Oct 25, 2022 | 37.48 | 39.65 | 37.48 | 39.39 | 607,404 | +2.25(+6.06%) |
Oct 24, 2022 | 38.52 | 38.52 | 36.67 | 37.14 | 599,252 | -1.35(-3.51%) |
Oct 21, 2022 | 37.75 | 38.72 | 37.11 | 38.49 | 1,618,873 | +0.68(+1.80%) |
Oct 20, 2022 | 38.10 | 39.05 | 37.28 | 37.81 | 663,822 | -0.17(-0.45%) |
Oct 19, 2022 | 38.87 | 39.33 | 37.85 | 37.98 | 917,808 | -1.47(-3.73%) |
Oct 18, 2022 | 38.86 | 40.40 | 38.65 | 39.45 | 706,681 | +1.15(+3.00%) |
Oct 17, 2022 | 37.47 | 38.53 | 36.70 | 38.30 | 726,292 | +1.24(+3.35%) |
Oct 14, 2022 | 40.16 | 40.72 | 37.00 | 37.06 | 953,793 | -2.59(-6.53%) |
Oct 13, 2022 | 38.22 | 40.13 | 38.05 | 39.65 | 941,923 | +1.18(+3.07%) |
Oct 12, 2022 | 37.68 | 38.79 | 36.91 | 38.47 | 589,980 | +1.01(+2.70%) |
Oct 11, 2022 | 37.06 | 39.02 | 36.86 | 37.46 | 1,249,107 | +0.27(+0.73%) |
Oct 10, 2022 | 37.72 | 38.51 | 37.04 | 37.19 | 1,041,157 | -0.74(-1.95%) |
Oct 07, 2022 | 39.15 | 39.80 | 37.62 | 37.93 | 1,030,040 | -2.01(-5.03%) |
Oct 06, 2022 | 40.23 | 40.64 | 39.82 | 39.94 | 1,351,715 | -0.60(-1.48%) |
Oct 05, 2022 | 42.20 | 42.39 | 40.53 | 40.54 | 814,672 | -2.12(-4.97%) |
Oct 04, 2022 | 42.79 | 43.38 | 42.08 | 42.66 | 899,537 | +0.73(+1.74%) |
Oct 03, 2022 | 42.17 | 42.28 | 40.89 | 41.93 | 805,165 | +0.52(+1.26%) |
Sep 30, 2022 | 40.66 | 43.00 | 40.66 | 41.41 | 902,961 | +0.86(+2.12%) |
Sep 29, 2022 | 40.90 | 41.07 | 39.55 | 40.55 | 519,513 | -0.72(-1.74%) |
Sep 28, 2022 | 41.24 | 41.64 | 40.56 | 41.27 | 732,630 | +0.98(+2.43%) |
Sep 27, 2022 | 40.62 | 42.07 | 39.98 | 40.29 | 657,506 | +0.33(+0.83%) |
Sep 26, 2022 | 41.39 | 42.30 | 39.75 | 39.96 | 586,663 | -1.54(-3.71%) |
Sep 23, 2022 | 42.73 | 43.24 | 40.84 | 41.50 | 555,717 | -1.64(-3.80%) |
Sep 22, 2022 | 43.76 | 43.91 | 42.69 | 43.14 | 419,830 | -0.94(-2.13%) |
Sep 21, 2022 | 45.36 | 45.94 | 44.02 | 44.08 | 454,186 | -1.23(-2.71%) |
Sep 20, 2022 | 45.42 | 46.41 | 44.88 | 45.31 | 344,372 | -0.48(-1.05%) |
Sep 19, 2022 | 45.84 | 46.47 | 44.97 | 45.79 | 502,118 | -0.24(-0.52%) |
Sep 16, 2022 | 46.78 | 46.83 | 45.50 | 46.03 | 1,055,063 | -1.25(-2.64%) |
Sep 15, 2022 | 45.10 | 47.53 | 45.10 | 47.28 | 685,958 | +2.01(+4.44%) |
Sep 14, 2022 | 45.92 | 46.44 | 44.76 | 45.27 | 615,420 | -0.54(-1.18%) |
Sep 13, 2022 | 47.63 | 47.75 | 45.55 | 45.81 | 703,099 | -2.97(-6.09%) |
Sep 12, 2022 | 49.47 | 49.98 | 48.37 | 48.78 | 366,389 | -0.46(-0.93%) |
Sep 09, 2022 | 47.94 | 49.25 | 47.42 | 49.24 | 693,687 | +1.51(+3.16%) |
Sep 08, 2022 | 46.83 | 48.20 | 46.80 | 47.73 | 505,420 | +0.73(+1.55%) |
Sep 07, 2022 | 46.96 | 47.80 | 46.26 | 47.00 | 926,886 | +0.00(+0.00%) |
Sep 06, 2022 | 47.65 | 47.87 | 46.59 | 47.00 | 420,074 | -0.75(-1.57%) |
Sep 02, 2022 | 49.22 | 49.97 | 47.52 | 47.75 | 368,499 | -0.72(-1.49%) |
Sep 01, 2022 | 47.69 | 48.48 | 46.76 | 48.47 | 516,807 | +0.78(+1.64%) |
Aug 31, 2022 | 49.70 | 50.30 | 47.07 | 47.69 | 842,649 | -1.43(-2.91%) |
Aug 30, 2022 | 49.96 | 50.27 | 48.32 | 49.12 | 656,673 | +0.01(+0.02%) |
Aug 29, 2022 | 48.67 | 50.12 | 48.67 | 49.11 | 577,677 | -0.39(-0.79%) |
Aug 26, 2022 | 51.60 | 51.88 | 49.33 | 49.50 | 511,200 | -1.96(-3.81%) |
Aug 25, 2022 | 52.28 | 53.36 | 51.10 | 51.46 | 580,120 | -0.62(-1.19%) |
Aug 24, 2022 | 48.88 | 53.57 | 48.88 | 52.08 | 891,691 | +3.39(+6.96%) |
Aug 23, 2022 | 48.38 | 48.88 | 47.34 | 48.69 | 413,870 | +0.54(+1.12%) |
Aug 22, 2022 | 48.53 | 50.69 | 47.93 | 48.15 | 522,709 | -0.88(-1.79%) |
Aug 19, 2022 | 48.61 | 49.08 | 47.56 | 49.03 | 430,394 | +0.36(+0.74%) |
Aug 18, 2022 | 47.01 | 48.67 | 46.33 | 48.67 | 1,505,278 | +1.42(+3.01%) |
Aug 17, 2022 | 48.77 | 49.30 | 47.17 | 47.25 | 759,612 | -2.06(-4.18%) |
Aug 16, 2022 | 50.98 | 50.98 | 49.00 | 49.31 | 1,028,055 | -1.89(-3.69%) |
Aug 15, 2022 | 51.44 | 51.70 | 49.73 | 51.20 | 1,206,020 | -0.37(-0.72%) |
Aug 12, 2022 | 51.56 | 52.36 | 50.98 | 51.57 | 595,816 | +0.32(+0.62%) |
Aug 11, 2022 | 52.07 | 52.82 | 50.59 | 51.25 | 744,447 | -0.91(-1.74%) |
Aug 10, 2022 | 52.35 | 52.58 | 51.02 | 52.16 | 578,789 | +0.79(+1.54%) |
Aug 09, 2022 | 52.00 | 52.35 | 50.36 | 51.37 | 622,294 | -1.26(-2.39%) |
Aug 08, 2022 | 55.42 | 56.13 | 51.25 | 52.63 | 845,611 | -2.97(-5.34%) |
Aug 05, 2022 | 54.50 | 56.42 | 54.29 | 55.60 | 677,727 | -0.17(-0.30%) |
Aug 04, 2022 | 54.27 | 55.97 | 54.13 | 55.77 | 462,356 | +2.17(+4.05%) |
Aug 03, 2022 | 51.81 | 55.27 | 51.81 | 53.60 | 364,113 | +2.32(+4.52%) |
Aug 02, 2022 | 50.56 | 52.14 | 50.48 | 51.28 | 406,648 | +0.65(+1.28%) |
Aug 01, 2022 | 51.75 | 52.42 | 49.80 | 50.63 | 849,461 | -2.65(-4.97%) |
Jul 29, 2022 | 51.50 | 54.64 | 51.38 | 53.28 | 862,105 | +1.40(+2.70%) |
Jul 28, 2022 | 51.28 | 52.93 | 49.97 | 51.88 | 502,210 | +1.07(+2.11%) |
Jul 27, 2022 | 50.30 | 50.95 | 49.67 | 50.81 | 646,598 | +0.65(+1.30%) |
Jul 26, 2022 | 50.85 | 51.24 | 49.30 | 50.16 | 932,814 | -0.77(-1.51%) |
Jul 25, 2022 | 51.17 | 52.01 | 50.09 | 50.93 | 557,498 | -0.56(-1.09%) |
Jul 22, 2022 | 54.49 | 54.87 | 51.40 | 51.49 | 792,481 | -2.73(-5.04%) |
Jul 21, 2022 | 55.12 | 55.29 | 53.98 | 54.22 | 818,892 | -0.51(-0.93%) |
Jul 20, 2022 | 52.37 | 55.00 | 52.06 | 54.73 | 1,203,098 | +1.84(+3.48%) |
Jul 19, 2022 | 55.96 | 55.96 | 49.10 | 52.89 | 4,753,929 | -8.13(-13.32%) |
Jul 18, 2022 | 64.91 | 66.29 | 60.93 | 61.02 | 505,806 | -3.73(-5.76%) |
Jul 15, 2022 | 64.57 | 66.74 | 63.60 | 64.75 | 562,835 | +0.18(+0.28%) |
Jul 14, 2022 | 66.01 | 67.16 | 64.57 | 64.57 | 504,765 | -1.26(-1.91%) |
Jul 13, 2022 | 64.39 | 68.68 | 62.94 | 65.83 | 341,697 | -0.03(-0.05%) |
Jul 12, 2022 | 65.93 | 66.21 | 63.10 | 65.86 | 477,389 | -0.01(-0.02%) |
Jul 11, 2022 | 65.77 | 67.37 | 65.00 | 65.87 | 661,235 | -0.27(-0.41%) |
Jul 08, 2022 | 63.14 | 66.34 | 62.97 | 66.14 | 447,950 | +2.31(+3.62%) |
Jul 07, 2022 | 62.97 | 64.77 | 62.91 | 63.83 | 552,878 | +0.45(+0.71%) |
Jul 06, 2022 | 63.73 | 66.06 | 63.04 | 63.38 | 636,231 | -0.42(-0.66%) |
Jul 05, 2022 | 61.95 | 64.61 | 61.36 | 63.80 | 553,141 | +1.15(+1.84%) |
Jul 01, 2022 | 59.84 | 63.28 | 58.65 | 62.65 | 455,255 | +2.99(+5.01%) |
Jun 30, 2022 | 59.41 | 60.24 | 58.14 | 59.66 | 656,585 | -0.58(-0.96%) |
Jun 29, 2022 | 58.46 | 60.28 | 57.45 | 60.24 | 306,633 | +1.51(+2.57%) |
Jun 28, 2022 | 61.48 | 61.95 | 58.49 | 58.73 | 369,782 | -2.45(-4.00%) |
Jun 27, 2022 | 60.77 | 61.70 | 58.62 | 61.18 | 491,254 | +0.61(+1.01%) |
Jun 24, 2022 | 60.69 | 60.69 | 57.19 | 60.57 | 653,293 | +0.58(+0.97%) |
Jun 23, 2022 | 56.10 | 60.09 | 56.08 | 59.99 | 396,214 | +3.87(+6.90%) |
Jun 22, 2022 | 54.78 | 58.00 | 54.12 | 56.12 | 390,940 | +0.55(+0.99%) |
Jun 21, 2022 | 53.98 | 56.54 | 53.45 | 55.57 | 672,488 | +2.28(+4.28%) |
Jun 17, 2022 | 50.16 | 55.09 | 50.16 | 53.29 | 1,421,029 | +3.27(+6.54%) |
Jun 16, 2022 | 49.43 | 50.10 | 48.12 | 50.02 | 441,638 | -0.69(-1.36%) |
Jun 15, 2022 | 47.59 | 51.33 | 47.14 | 50.71 | 738,107 | +3.30(+6.96%) |
Jun 14, 2022 | 48.10 | 48.28 | 46.52 | 47.41 | 478,619 | -0.27(-0.57%) |
Jun 13, 2022 | 48.09 | 48.78 | 46.30 | 47.68 | 602,273 | -2.20(-4.41%) |
Jun 10, 2022 | 50.22 | 50.34 | 48.97 | 49.88 | 350,709 | -1.21(-2.37%) |
Jun 09, 2022 | 53.51 | 53.79 | 50.95 | 51.09 | 375,194 | -3.30(-6.07%) |
Jun 08, 2022 | 52.80 | 55.18 | 52.47 | 54.39 | 469,273 | +1.16(+2.18%) |
Jun 07, 2022 | 48.92 | 53.24 | 48.80 | 53.23 | 402,301 | +3.97(+8.06%) |
Jun 06, 2022 | 52.03 | 52.59 | 48.83 | 49.26 | 570,287 | -2.15(-4.18%) |
Jun 03, 2022 | 49.55 | 51.77 | 49.08 | 51.41 | 602,641 | +1.45(+2.90%) |
Jun 02, 2022 | 46.04 | 50.34 | 45.70 | 49.96 | 599,229 | +3.82(+8.28%) |