Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 57.17 | 57.45 | 56.83 | 57.20 | 58,600 | +0.04(+0.07%) |
May 30, 2023 | 57.45 | 57.98 | 57.09 | 57.16 | 66,073 | -0.25(-0.43%) |
May 26, 2023 | 56.08 | 57.48 | 56.08 | 57.40 | 49,980 | +1.29(+2.29%) |
May 25, 2023 | 55.93 | 56.38 | 55.87 | 56.12 | 51,584 | -0.03(-0.05%) |
May 24, 2023 | 56.76 | 56.78 | 55.99 | 56.15 | 80,376 | -0.75(-1.32%) |
May 23, 2023 | 57.66 | 58.01 | 56.90 | 56.90 | 39,935 | -1.06(-1.83%) |
May 22, 2023 | 58.14 | 58.20 | 57.87 | 57.96 | 20,439 | -0.19(-0.32%) |
May 19, 2023 | 58.08 | 58.32 | 57.83 | 58.15 | 48,914 | +0.42(+0.72%) |
May 18, 2023 | 57.57 | 57.74 | 57.28 | 57.73 | 55,001 | -0.06(-0.10%) |
May 17, 2023 | 57.65 | 58.06 | 57.48 | 57.79 | 48,648 | +0.14(+0.24%) |
May 16, 2023 | 57.88 | 57.94 | 57.35 | 57.65 | 57,560 | -0.28(-0.48%) |
May 15, 2023 | 57.37 | 58.13 | 57.37 | 57.93 | 73,716 | +0.41(+0.70%) |
May 12, 2023 | 57.42 | 57.95 | 56.69 | 57.52 | 101,161 | -0.98(-1.67%) |
May 11, 2023 | 59.34 | 60.82 | 57.93 | 58.50 | 143,787 | -2.67(-4.37%) |
May 10, 2023 | 61.10 | 61.63 | 60.21 | 61.17 | 76,070 | +0.54(+0.90%) |
May 09, 2023 | 60.32 | 60.67 | 59.96 | 60.63 | 50,355 | +0.18(+0.29%) |
May 08, 2023 | 60.46 | 60.96 | 60.23 | 60.45 | 50,928 | +0.20(+0.33%) |
May 05, 2023 | 59.85 | 60.52 | 59.85 | 60.25 | 44,254 | +0.60(+1.01%) |
May 04, 2023 | 60.47 | 60.63 | 59.65 | 59.65 | 55,306 | -0.79(-1.31%) |
May 03, 2023 | 59.78 | 60.79 | 59.78 | 60.44 | 41,493 | +0.85(+1.43%) |
May 02, 2023 | 59.80 | 59.84 | 59.40 | 59.59 | 80,862 | -0.13(-0.22%) |
May 01, 2023 | 59.25 | 60.04 | 59.25 | 59.72 | 72,338 | +0.33(+0.55%) |
Apr 28, 2023 | 59.06 | 59.63 | 58.87 | 59.39 | 57,626 | +0.43(+0.72%) |
Apr 27, 2023 | 58.66 | 59.05 | 58.43 | 58.97 | 36,119 | +0.44(+0.74%) |
Apr 26, 2023 | 58.84 | 59.03 | 58.38 | 58.53 | 40,092 | -0.31(-0.52%) |
Apr 25, 2023 | 59.38 | 59.38 | 58.79 | 58.84 | 33,758 | -0.98(-1.64%) |
Apr 24, 2023 | 59.72 | 60.29 | 59.68 | 59.82 | 63,817 | -0.01(-0.02%) |
Apr 21, 2023 | 59.57 | 59.87 | 59.30 | 59.83 | 89,998 | +0.23(+0.38%) |
Apr 20, 2023 | 58.35 | 59.90 | 58.35 | 59.60 | 75,475 | +1.19(+2.03%) |
Apr 19, 2023 | 58.44 | 58.74 | 58.28 | 58.41 | 36,644 | -0.23(-0.39%) |
Apr 18, 2023 | 59.30 | 59.31 | 58.45 | 58.64 | 44,728 | -0.32(-0.54%) |
Apr 17, 2023 | 58.47 | 59.27 | 58.47 | 58.96 | 56,181 | +0.44(+0.74%) |
Apr 14, 2023 | 58.70 | 59.01 | 58.34 | 58.52 | 61,380 | -0.21(-0.35%) |
Apr 13, 2023 | 58.39 | 58.85 | 58.27 | 58.73 | 34,557 | +0.42(+0.71%) |
Apr 12, 2023 | 57.91 | 58.48 | 57.91 | 58.31 | 52,902 | +0.68(+1.18%) |
Apr 11, 2023 | 57.76 | 58.14 | 57.31 | 57.63 | 52,754 | -0.25(-0.43%) |
Apr 10, 2023 | 56.62 | 57.89 | 56.62 | 57.88 | 45,085 | +0.82(+1.44%) |
Apr 06, 2023 | 57.17 | 57.33 | 56.78 | 57.06 | 74,019 | -0.12(-0.21%) |
Apr 05, 2023 | 57.88 | 58.13 | 56.82 | 57.18 | 142,942 | -0.61(-1.06%) |
Apr 04, 2023 | 58.30 | 58.32 | 57.38 | 57.79 | 82,108 | -0.40(-0.68%) |
Apr 03, 2023 | 57.77 | 58.34 | 57.77 | 58.19 | 57,993 | +0.42(+0.72%) |
Mar 31, 2023 | 58.04 | 58.04 | 57.38 | 57.77 | 67,556 | +0.04(+0.07%) |
Mar 30, 2023 | 56.92 | 57.78 | 56.68 | 57.73 | 87,866 | +1.42(+2.52%) |
Mar 29, 2023 | 56.11 | 56.31 | 55.56 | 56.31 | 72,255 | +0.42(+0.76%) |
Mar 28, 2023 | 55.00 | 56.01 | 54.64 | 55.89 | 95,154 | +1.15(+2.11%) |
Mar 27, 2023 | 55.08 | 55.08 | 54.20 | 54.73 | 103,304 | +0.22(+0.40%) |
Mar 24, 2023 | 54.32 | 54.78 | 54.11 | 54.52 | 112,253 | -0.43(-0.79%) |
Mar 23, 2023 | 55.25 | 55.68 | 54.75 | 54.95 | 91,461 | -0.14(-0.25%) |
Mar 22, 2023 | 55.70 | 55.90 | 55.08 | 55.09 | 74,388 | -0.64(-1.15%) |
Mar 21, 2023 | 57.13 | 57.23 | 54.99 | 55.73 | 175,438 | -1.05(-1.86%) |
Mar 20, 2023 | 56.47 | 56.99 | 56.20 | 56.78 | 75,658 | +0.57(+1.02%) |
Mar 17, 2023 | 56.28 | 56.58 | 55.94 | 56.21 | 401,814 | -0.46(-0.82%) |
Mar 16, 2023 | 56.20 | 56.99 | 55.99 | 56.68 | 143,240 | +0.27(+0.47%) |
Mar 15, 2023 | 56.29 | 56.54 | 55.76 | 56.41 | 157,932 | -0.55(-0.97%) |
Mar 14, 2023 | 56.90 | 57.15 | 56.55 | 56.96 | 102,903 | +0.41(+0.73%) |
Mar 13, 2023 | 55.26 | 56.70 | 55.26 | 56.55 | 135,751 | +0.66(+1.18%) |
Mar 10, 2023 | 56.69 | 56.95 | 55.69 | 55.89 | 77,012 | -0.89(-1.56%) |
Mar 09, 2023 | 57.65 | 57.74 | 56.77 | 56.77 | 66,174 | -0.69(-1.20%) |
Mar 08, 2023 | 57.39 | 57.75 | 56.96 | 57.47 | 123,711 | -0.10(-0.17%) |
Mar 07, 2023 | 57.34 | 57.77 | 57.16 | 57.56 | 83,432 | +0.14(+0.24%) |
Mar 06, 2023 | 57.66 | 58.26 | 57.34 | 57.43 | 67,129 | -0.50(-0.87%) |
Mar 03, 2023 | 57.44 | 57.96 | 57.00 | 57.93 | 107,684 | +0.48(+0.84%) |
Mar 02, 2023 | 56.78 | 57.51 | 56.78 | 57.45 | 63,778 | +0.22(+0.38%) |
Mar 01, 2023 | 56.91 | 57.77 | 56.67 | 57.23 | 73,675 | +0.04(+0.07%) |
Feb 28, 2023 | 57.58 | 57.90 | 57.19 | 57.19 | 94,998 | -0.43(-0.75%) |
Feb 27, 2023 | 57.65 | 57.80 | 56.01 | 57.62 | 85,759 | +0.20(+0.34%) |
Feb 24, 2023 | 56.45 | 57.49 | 55.51 | 57.43 | 109,733 | +0.95(+1.68%) |
Feb 23, 2023 | 54.21 | 60.73 | 53.87 | 56.48 | 240,090 | +4.85(+9.39%) |
Feb 22, 2023 | 52.21 | 52.58 | 51.50 | 51.63 | 58,420 | -0.55(-1.06%) |
Feb 21, 2023 | 52.11 | 52.58 | 51.99 | 52.18 | 66,508 | -0.38(-0.73%) |
Feb 17, 2023 | 52.49 | 52.83 | 52.27 | 52.57 | 39,555 | +0.13(+0.24%) |
Feb 16, 2023 | 52.34 | 52.80 | 52.11 | 52.44 | 30,322 | -0.20(-0.37%) |
Feb 15, 2023 | 52.28 | 52.88 | 52.26 | 52.64 | 28,543 | +0.01(+0.02%) |
Feb 14, 2023 | 52.47 | 53.03 | 52.35 | 52.63 | 30,955 | +0.02(+0.04%) |
Feb 13, 2023 | 52.04 | 53.00 | 52.04 | 52.61 | 38,127 | +0.31(+0.58%) |
Feb 10, 2023 | 51.69 | 52.34 | 51.60 | 52.30 | 46,399 | +0.59(+1.14%) |
Feb 09, 2023 | 52.13 | 52.31 | 51.21 | 51.71 | 52,264 | -0.14(-0.27%) |
Feb 08, 2023 | 51.46 | 51.95 | 51.46 | 51.85 | 37,464 | -0.07(-0.13%) |
Feb 07, 2023 | 51.65 | 52.14 | 51.54 | 51.92 | 46,894 | -0.13(-0.25%) |
Feb 06, 2023 | 52.03 | 52.13 | 51.79 | 52.04 | 44,183 | -0.33(-0.62%) |
Feb 03, 2023 | 52.07 | 52.67 | 52.01 | 52.37 | 57,911 | -0.34(-0.64%) |
Feb 02, 2023 | 52.27 | 52.88 | 52.15 | 52.70 | 63,937 | +0.45(+0.87%) |
Feb 01, 2023 | 51.07 | 52.42 | 51.07 | 52.25 | 102,341 | +0.84(+1.63%) |
Jan 31, 2023 | 50.70 | 51.57 | 50.64 | 51.41 | 113,138 | +0.75(+1.48%) |
Jan 30, 2023 | 50.68 | 51.53 | 50.58 | 50.66 | 46,759 | -0.21(-0.41%) |
Jan 27, 2023 | 50.70 | 51.13 | 50.45 | 50.87 | 36,326 | +0.40(+0.80%) |
Jan 26, 2023 | 50.11 | 50.54 | 50.11 | 50.47 | 25,592 | +0.38(+0.77%) |
Jan 25, 2023 | 50.35 | 50.59 | 50.01 | 50.08 | 55,291 | -0.68(-1.34%) |
Jan 24, 2023 | 50.21 | 51.09 | 50.21 | 50.76 | 99,410 | +0.24(+0.47%) |
Jan 23, 2023 | 50.51 | 50.81 | 50.36 | 50.53 | 30,467 | -0.19(-0.37%) |
Jan 20, 2023 | 50.05 | 50.76 | 49.84 | 50.71 | 68,210 | +0.74(+1.48%) |
Jan 19, 2023 | 50.15 | 50.33 | 49.94 | 49.97 | 27,093 | -0.36(-0.72%) |
Jan 18, 2023 | 51.96 | 51.96 | 50.18 | 50.34 | 48,592 | -0.59(-1.16%) |
Jan 17, 2023 | 50.92 | 51.32 | 50.81 | 50.93 | 53,628 | -0.05(-0.10%) |
Jan 13, 2023 | 50.53 | 51.00 | 50.53 | 50.98 | 46,697 | +0.04(+0.08%) |
Jan 12, 2023 | 50.84 | 51.07 | 50.84 | 50.94 | 51,225 | +0.33(+0.64%) |
Jan 11, 2023 | 49.98 | 51.02 | 49.89 | 50.61 | 86,654 | +0.96(+1.93%) |
Jan 10, 2023 | 48.56 | 50.03 | 48.56 | 49.66 | 70,927 | +1.00(+2.05%) |
Jan 09, 2023 | 48.67 | 49.29 | 48.52 | 48.66 | 31,784 | +0.00(+0.00%) |
Jan 06, 2023 | 47.74 | 48.67 | 47.55 | 48.66 | 35,408 | +1.46(+3.09%) |
Jan 05, 2023 | 47.43 | 47.90 | 47.14 | 47.20 | 50,635 | -0.68(-1.42%) |
Jan 04, 2023 | 47.35 | 48.12 | 47.35 | 47.88 | 37,747 | +0.75(+1.59%) |
Jan 03, 2023 | 46.97 | 47.53 | 46.85 | 47.14 | 54,428 | -0.12(-0.25%) |
Dec 30, 2022 | 46.45 | 47.59 | 46.45 | 47.25 | 64,762 | +0.33(+0.69%) |
Dec 29, 2022 | 46.41 | 47.08 | 46.41 | 46.93 | 35,982 | +0.82(+1.77%) |
Dec 28, 2022 | 46.16 | 47.01 | 46.04 | 46.11 | 43,502 | -0.17(-0.36%) |
Dec 27, 2022 | 46.01 | 46.43 | 45.80 | 46.28 | 21,709 | +0.02(+0.04%) |
Dec 23, 2022 | 45.89 | 46.27 | 45.82 | 46.26 | 26,315 | +0.26(+0.55%) |
Dec 22, 2022 | 46.17 | 46.25 | 45.51 | 46.00 | 65,546 | -0.57(-1.22%) |
Dec 21, 2022 | 46.95 | 46.95 | 46.25 | 46.57 | 51,706 | +0.03(+0.06%) |
Dec 20, 2022 | 46.17 | 46.91 | 46.05 | 46.54 | 58,565 | +0.28(+0.62%) |
Dec 19, 2022 | 47.03 | 47.45 | 46.22 | 46.26 | 52,238 | -1.13(-2.38%) |
Dec 16, 2022 | 47.40 | 47.71 | 47.16 | 47.39 | 92,440 | -0.30(-0.64%) |
Dec 15, 2022 | 48.01 | 48.25 | 47.39 | 47.69 | 55,459 | -1.02(-2.10%) |
Dec 14, 2022 | 48.88 | 49.27 | 48.45 | 48.71 | 47,102 | -0.38(-0.78%) |
Dec 13, 2022 | 48.96 | 49.59 | 48.87 | 49.09 | 51,229 | +1.00(+2.08%) |
Dec 12, 2022 | 47.71 | 48.12 | 47.60 | 48.09 | 92,597 | +0.53(+1.11%) |
Dec 09, 2022 | 47.43 | 48.12 | 47.43 | 47.56 | 82,796 | -0.12(-0.25%) |
Dec 08, 2022 | 47.95 | 48.33 | 47.57 | 47.68 | 47,467 | -0.24(-0.49%) |
Dec 07, 2022 | 47.23 | 48.41 | 47.23 | 47.92 | 60,239 | +0.52(+1.10%) |
Dec 06, 2022 | 47.88 | 47.88 | 47.32 | 47.40 | 34,428 | -0.76(-1.57%) |
Dec 05, 2022 | 49.03 | 49.17 | 48.06 | 48.15 | 50,081 | -1.19(-2.41%) |
Dec 02, 2022 | 48.25 | 49.69 | 48.25 | 49.34 | 51,922 | +0.70(+1.43%) |
Dec 01, 2022 | 48.76 | 48.93 | 48.26 | 48.64 | 94,815 | +0.07(+0.14%) |
Nov 30, 2022 | 48.26 | 48.67 | 47.86 | 48.57 | 128,697 | +0.61(+1.27%) |
Nov 29, 2022 | 49.03 | 49.03 | 47.76 | 47.97 | 55,177 | -1.13(-2.30%) |
Nov 28, 2022 | 49.35 | 49.68 | 48.87 | 49.09 | 84,407 | -0.95(-1.90%) |
Nov 25, 2022 | 49.82 | 50.11 | 49.82 | 50.05 | 19,126 | +0.04(+0.08%) |
Nov 23, 2022 | 49.57 | 50.23 | 49.54 | 50.01 | 54,248 | +0.33(+0.67%) |
Nov 22, 2022 | 49.49 | 49.87 | 49.25 | 49.67 | 90,254 | +0.57(+1.16%) |
Nov 21, 2022 | 48.41 | 49.26 | 48.31 | 49.10 | 47,484 | +0.32(+0.66%) |
Nov 18, 2022 | 48.84 | 49.09 | 48.55 | 48.78 | 44,741 | +0.17(+0.34%) |
Nov 17, 2022 | 48.22 | 49.04 | 48.18 | 48.61 | 83,371 | -0.07(-0.14%) |
Nov 16, 2022 | 48.87 | 49.19 | 48.23 | 48.68 | 72,085 | -0.49(-1.00%) |
Nov 15, 2022 | 50.27 | 50.27 | 48.30 | 49.17 | 116,046 | -0.36(-0.73%) |
Nov 14, 2022 | 48.67 | 50.46 | 48.67 | 49.54 | 123,012 | +0.90(+1.86%) |
Nov 11, 2022 | 48.52 | 50.27 | 47.41 | 48.63 | 304,003 | -1.22(-2.44%) |
Nov 10, 2022 | 48.97 | 49.85 | 48.97 | 49.85 | 79,924 | +2.58(+5.46%) |
Nov 09, 2022 | 47.76 | 48.39 | 47.22 | 47.27 | 84,388 | -0.96(-2.00%) |
Nov 08, 2022 | 48.34 | 48.88 | 47.64 | 48.23 | 73,056 | -0.20(-0.41%) |
Nov 07, 2022 | 47.38 | 48.79 | 47.38 | 48.43 | 127,627 | +0.95(+2.01%) |
Nov 04, 2022 | 47.54 | 47.66 | 47.05 | 47.47 | 44,985 | +1.02(+2.20%) |
Nov 03, 2022 | 45.74 | 46.70 | 45.74 | 46.45 | 59,735 | +0.12(+0.25%) |
Nov 02, 2022 | 47.77 | 46.29 | 46.34 | 104,778 | -1.72(-3.58%) | |
Nov 01, 2022 | 48.29 | 48.77 | 47.87 | 48.05 | 68,589 | +0.02(+0.04%) |
Oct 31, 2022 | 48.55 | 48.60 | 47.81 | 48.03 | 91,203 | -1.00(-2.04%) |
Oct 28, 2022 | 48.60 | 49.28 | 48.38 | 49.04 | 68,277 | +0.41(+0.85%) |
Oct 27, 2022 | 48.43 | 48.85 | 48.24 | 48.62 | 68,100 | +0.20(+0.41%) |
Oct 26, 2022 | 47.58 | 48.59 | 47.53 | 48.43 | 89,894 | +0.80(+1.67%) |
Oct 25, 2022 | 46.17 | 47.64 | 46.17 | 47.63 | 64,310 | +1.32(+2.84%) |
Oct 24, 2022 | 45.89 | 46.37 | 45.39 | 46.32 | 102,228 | +0.59(+1.29%) |
Oct 21, 2022 | 44.63 | 45.93 | 44.39 | 45.73 | 95,383 | +0.82(+1.84%) |
Oct 20, 2022 | 45.58 | 45.87 | 44.84 | 44.90 | 108,803 | -0.44(-0.97%) |
Oct 19, 2022 | 45.57 | 45.98 | 44.52 | 45.34 | 127,471 | -0.72(-1.56%) |
Oct 18, 2022 | 46.74 | 46.74 | 45.65 | 46.06 | 210,804 | +0.67(+1.47%) |
Oct 17, 2022 | 44.93 | 45.55 | 44.93 | 45.39 | 137,992 | +1.11(+2.51%) |
Oct 14, 2022 | 45.60 | 45.91 | 44.24 | 44.28 | 80,027 | -1.15(-2.53%) |
Oct 13, 2022 | 43.44 | 45.77 | 43.39 | 45.43 | 119,032 | +1.17(+2.64%) |
Oct 12, 2022 | 44.77 | 45.01 | 44.19 | 44.26 | 111,859 | -0.37(-0.84%) |
Oct 11, 2022 | 44.58 | 45.27 | 44.10 | 44.64 | 189,037 | -0.28(-0.61%) |
Oct 10, 2022 | 45.08 | 45.31 | 44.58 | 44.91 | 33,670 | +0.00(+0.00%) |
Oct 07, 2022 | 45.06 | 45.54 | 44.72 | 44.91 | 100,742 | -0.41(-0.91%) |
Oct 06, 2022 | 47.05 | 47.05 | 45.23 | 45.32 | 142,934 | -1.91(-4.05%) |
Oct 05, 2022 | 47.21 | 47.42 | 46.58 | 47.24 | 77,445 | -0.58(-1.21%) |
Oct 04, 2022 | 45.72 | 47.85 | 45.72 | 47.82 | 94,200 | +2.73(+6.05%) |
Oct 03, 2022 | 43.39 | 45.40 | 43.27 | 45.09 | 91,085 | +2.05(+4.77%) |
Sep 30, 2022 | 43.45 | 43.68 | 43.02 | 43.04 | 53,572 | -0.10(-0.23%) |
Sep 29, 2022 | 43.10 | 43.20 | 42.61 | 43.13 | 32,976 | -0.41(-0.95%) |
Sep 28, 2022 | 42.35 | 43.76 | 42.26 | 43.55 | 59,254 | +1.27(+3.00%) |
Sep 27, 2022 | 43.04 | 43.49 | 42.19 | 42.28 | 93,255 | -0.59(-1.37%) |
Sep 26, 2022 | 42.32 | 43.18 | 42.32 | 42.87 | 68,642 | +0.15(+0.34%) |
Sep 23, 2022 | 43.05 | 43.05 | 42.48 | 42.72 | 55,127 | -0.98(-2.24%) |
Sep 22, 2022 | 44.84 | 44.87 | 43.22 | 43.70 | 70,130 | -1.29(-2.87%) |
Sep 21, 2022 | 45.56 | 45.92 | 44.97 | 44.99 | 30,850 | -0.54(-1.18%) |
Sep 20, 2022 | 45.84 | 45.99 | 45.16 | 45.53 | 44,439 | -0.92(-1.98%) |
Sep 19, 2022 | 45.61 | 46.50 | 45.61 | 46.45 | 112,908 | +0.45(+0.98%) |
Sep 16, 2022 | 46.66 | 46.66 | 45.51 | 46.00 | 136,088 | -1.35(-2.85%) |
Sep 15, 2022 | 46.59 | 47.42 | 46.54 | 47.35 | 124,901 | +0.60(+1.28%) |
Sep 14, 2022 | 47.09 | 47.27 | 46.47 | 46.75 | 56,235 | -0.40(-0.85%) |
Sep 13, 2022 | 47.66 | 47.74 | 46.99 | 47.15 | 61,144 | -1.10(-2.29%) |
Sep 12, 2022 | 47.94 | 48.59 | 47.94 | 48.26 | 55,081 | +0.22(+0.45%) |
Sep 09, 2022 | 47.24 | 48.04 | 47.24 | 48.04 | 39,045 | +1.14(+2.44%) |
Sep 08, 2022 | 46.16 | 46.95 | 46.01 | 46.90 | 47,862 | +0.41(+0.88%) |
Sep 07, 2022 | 45.72 | 46.71 | 45.63 | 46.49 | 41,773 | +0.72(+1.58%) |
Sep 06, 2022 | 45.63 | 46.30 | 45.64 | 45.76 | 59,106 | +0.00(+0.00%) |
Sep 02, 2022 | 46.23 | 46.49 | 45.61 | 45.76 | 54,584 | +0.01(+0.02%) |
Sep 01, 2022 | 46.32 | 46.32 | 45.14 | 45.75 | 51,696 | -0.64(-1.37%) |
Aug 31, 2022 | 45.96 | 46.78 | 45.96 | 46.39 | 75,866 | -0.20(-0.42%) |
Aug 30, 2022 | 47.70 | 47.82 | 46.43 | 46.58 | 88,183 | -0.96(-2.02%) |
Aug 29, 2022 | 47.34 | 47.73 | 47.04 | 47.54 | 55,525 | +0.12(+0.25%) |
Aug 26, 2022 | 48.59 | 48.59 | 47.28 | 47.42 | 43,885 | -1.31(-2.69%) |
Aug 25, 2022 | 48.38 | 48.73 | 48.10 | 48.73 | 58,221 | +0.49(+1.01%) |
Aug 24, 2022 | 47.99 | 48.55 | 47.99 | 48.25 | 71,974 | -0.04(-0.08%) |
Aug 23, 2022 | 47.93 | 48.71 | 47.93 | 48.28 | 117,918 | +0.10(+0.20%) |
Aug 22, 2022 | 49.49 | 49.49 | 47.96 | 48.19 | 101,558 | -1.30(-2.63%) |
Aug 19, 2022 | 49.50 | 50.23 | 49.30 | 49.49 | 81,793 | -0.51(-1.02%) |
Aug 18, 2022 | 49.55 | 50.09 | 49.18 | 50.00 | 67,381 | +0.33(+0.67%) |
Aug 17, 2022 | 48.61 | 50.08 | 48.61 | 49.66 | 74,456 | +0.43(+0.87%) |
Aug 16, 2022 | 49.06 | 49.31 | 48.81 | 49.23 | 54,093 | +0.15(+0.30%) |
Aug 15, 2022 | 49.50 | 49.50 | 48.34 | 49.09 | 74,172 | -0.64(-1.28%) |
Aug 12, 2022 | 48.00 | 49.84 | 47.97 | 49.72 | 138,803 | +2.13(+4.48%) |
Aug 11, 2022 | 48.31 | 49.95 | 47.36 | 47.59 | 224,935 | +0.01(+0.02%) |
Aug 10, 2022 | 46.76 | 47.77 | 46.76 | 47.58 | 116,215 | +1.53(+3.31%) |
Aug 09, 2022 | 47.18 | 47.35 | 46.05 | 46.05 | 88,649 | -1.11(-2.36%) |
Aug 08, 2022 | 47.01 | 47.40 | 46.94 | 47.17 | 69,557 | +0.21(+0.44%) |
Aug 05, 2022 | 47.41 | 47.41 | 46.23 | 46.96 | 33,340 | -0.94(-1.96%) |
Aug 04, 2022 | 46.49 | 48.08 | 46.49 | 47.90 | 131,500 | +1.14(+2.45%) |
Aug 03, 2022 | 47.03 | 47.03 | 46.13 | 46.76 | 41,081 | -0.02(-0.04%) |
Aug 02, 2022 | 47.62 | 47.84 | 46.66 | 46.78 | 42,743 | -1.13(-2.37%) |
Aug 01, 2022 | 47.83 | 48.04 | 47.68 | 47.91 | 22,673 | -0.39(-0.81%) |
Jul 29, 2022 | 47.32 | 48.72 | 47.32 | 48.30 | 44,554 | +0.86(+1.81%) |
Jul 28, 2022 | 47.13 | 47.55 | 47.07 | 47.44 | 42,142 | +0.19(+0.39%) |
Jul 27, 2022 | 46.35 | 47.42 | 46.35 | 47.26 | 52,855 | +0.96(+2.07%) |
Jul 26, 2022 | 46.10 | 46.46 | 46.04 | 46.30 | 20,260 | +0.02(+0.04%) |
Jul 25, 2022 | 45.72 | 46.48 | 45.72 | 46.28 | 36,350 | +0.50(+1.09%) |
Jul 22, 2022 | 45.92 | 46.22 | 45.54 | 45.78 | 51,416 | +0.07(+0.15%) |
Jul 21, 2022 | 44.66 | 45.76 | 44.66 | 45.71 | 41,394 | +0.49(+1.08%) |
Jul 20, 2022 | 44.74 | 45.27 | 44.74 | 45.22 | 41,656 | +0.52(+1.16%) |
Jul 19, 2022 | 43.39 | 44.88 | 43.39 | 44.71 | 67,758 | +1.52(+3.51%) |
Jul 18, 2022 | 43.41 | 43.67 | 42.97 | 43.19 | 54,402 | +0.47(+1.10%) |
Jul 15, 2022 | 42.57 | 43.07 | 42.35 | 42.72 | 58,620 | +0.33(+0.78%) |
Jul 14, 2022 | 42.11 | 42.55 | 41.79 | 42.39 | 63,575 | -0.33(-0.78%) |
Jul 13, 2022 | 42.76 | 42.85 | 42.24 | 42.72 | 41,637 | -0.37(-0.86%) |
Jul 12, 2022 | 43.88 | 43.88 | 42.97 | 43.09 | 42,290 | -0.59(-1.34%) |
Jul 11, 2022 | 44.04 | 44.04 | 43.40 | 43.68 | 42,543 | -0.45(-1.02%) |
Jul 08, 2022 | 43.97 | 44.27 | 43.74 | 44.13 | 43,829 | +0.09(+0.20%) |
Jul 07, 2022 | 43.05 | 44.13 | 42.92 | 44.04 | 64,694 | +1.35(+3.16%) |
Jul 06, 2022 | 42.81 | 42.93 | 42.07 | 42.69 | 67,756 | +0.06(+0.14%) |
Jul 05, 2022 | 42.47 | 42.63 | 41.88 | 42.63 | 53,497 | -0.47(-1.09%) |
Jul 01, 2022 | 42.79 | 43.21 | 42.39 | 43.10 | 34,091 | +0.28(+0.66%) |
Jun 30, 2022 | 42.24 | 42.92 | 42.07 | 42.82 | 75,950 | +0.22(+0.50%) |
Jun 29, 2022 | 42.73 | 42.98 | 42.16 | 42.60 | 62,316 | -0.12(-0.27%) |
Jun 28, 2022 | 42.18 | 42.91 | 42.16 | 42.72 | 161,157 | +0.39(+0.92%) |
Jun 27, 2022 | 42.17 | 42.83 | 42.17 | 42.33 | 58,946 | -0.01(-0.02%) |
Jun 24, 2022 | 41.49 | 42.34 | 41.49 | 42.34 | 115,716 | +0.87(+2.09%) |
Jun 23, 2022 | 41.46 | 41.68 | 41.15 | 41.47 | 74,091 | -0.12(-0.28%) |
Jun 22, 2022 | 40.84 | 41.77 | 40.74 | 41.59 | 104,678 | +0.39(+0.95%) |
Jun 21, 2022 | 41.02 | 41.45 | 40.92 | 41.20 | 76,585 | +0.28(+0.69%) |
Jun 17, 2022 | 40.65 | 41.27 | 40.24 | 40.92 | 118,686 | +0.23(+0.57%) |
Jun 16, 2022 | 41.78 | 41.78 | 40.60 | 40.69 | 75,239 | -1.68(-3.98%) |
Jun 15, 2022 | 41.94 | 42.79 | 41.71 | 42.37 | 98,992 | +0.34(+0.81%) |
Jun 14, 2022 | 42.68 | 42.68 | 41.87 | 42.03 | 72,231 | -0.64(-1.51%) |
Jun 13, 2022 | 42.16 | 43.07 | 41.79 | 42.67 | 80,051 | -0.25(-0.59%) |
Jun 10, 2022 | 43.82 | 43.89 | 42.85 | 42.93 | 99,130 | -1.59(-3.57%) |
Jun 09, 2022 | 45.16 | 45.47 | 44.51 | 44.51 | 52,950 | -0.98(-2.16%) |
Jun 08, 2022 | 45.74 | 45.94 | 45.20 | 45.50 | 59,520 | -0.39(-0.85%) |
Jun 07, 2022 | 44.82 | 45.95 | 44.82 | 45.89 | 78,601 | +0.65(+1.44%) |
Jun 06, 2022 | 46.82 | 46.82 | 45.19 | 45.23 | 87,639 | -1.27(-2.72%) |
Jun 03, 2022 | 46.34 | 47.02 | 46.27 | 46.50 | 73,028 | -0.08(-0.17%) |
Jun 02, 2022 | 45.38 | 46.66 | 45.30 | 46.58 | 67,688 | +1.20(+2.64%) |