Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 38.76 | 38.76 | 37.44 | 37.79 | 2,195,808 | -0.52(-1.36%) |
May 05, 2023 | 38.10 | 38.65 | 37.59 | 38.31 | 2,488,380 | +0.96(+2.57%) |
May 04, 2023 | 39.01 | 39.11 | 37.12 | 37.35 | 2,933,968 | -1.84(-4.70%) |
May 03, 2023 | 39.60 | 40.09 | 39.08 | 39.19 | 2,288,860 | -0.60(-1.51%) |
May 02, 2023 | 40.39 | 40.67 | 38.89 | 39.79 | 2,611,249 | -1.57(-3.80%) |
May 01, 2023 | 41.46 | 41.92 | 41.16 | 41.36 | 1,961,173 | -0.14(-0.34%) |
Apr 28, 2023 | 41.13 | 41.59 | 40.97 | 41.50 | 2,071,168 | +0.10(+0.24%) |
Apr 27, 2023 | 41.60 | 41.94 | 41.10 | 41.40 | 2,136,105 | +0.02(+0.05%) |
Apr 26, 2023 | 42.55 | 42.69 | 41.29 | 41.38 | 2,233,232 | -1.04(-2.45%) |
Apr 25, 2023 | 43.01 | 43.82 | 42.40 | 42.42 | 3,282,560 | -2.58(-5.73%) |
Apr 24, 2023 | 45.30 | 45.43 | 44.76 | 45.00 | 1,517,424 | -0.33(-0.73%) |
Apr 21, 2023 | 45.70 | 45.82 | 45.11 | 45.33 | 1,130,155 | -0.36(-0.79%) |
Apr 20, 2023 | 45.58 | 46.81 | 45.57 | 45.69 | 1,704,915 | +0.48(+1.06%) |
Apr 19, 2023 | 44.70 | 45.27 | 44.58 | 45.21 | 1,270,023 | +0.23(+0.51%) |
Apr 18, 2023 | 44.69 | 45.00 | 43.96 | 44.98 | 2,009,560 | +0.73(+1.65%) |
Apr 17, 2023 | 44.78 | 44.78 | 43.85 | 44.25 | 2,248,122 | -0.25(-0.56%) |
Apr 14, 2023 | 44.07 | 44.81 | 43.87 | 44.50 | 1,658,192 | +0.53(+1.21%) |
Apr 13, 2023 | 43.38 | 44.27 | 42.97 | 43.97 | 1,782,395 | +1.00(+2.33%) |
Apr 12, 2023 | 44.35 | 44.58 | 42.88 | 42.97 | 2,980,163 | -0.76(-1.74%) |
Apr 11, 2023 | 43.65 | 44.12 | 43.29 | 43.73 | 1,729,876 | +0.16(+0.37%) |
Apr 10, 2023 | 42.72 | 43.86 | 42.40 | 43.57 | 1,706,430 | +0.69(+1.61%) |
Apr 06, 2023 | 44.22 | 44.39 | 42.78 | 42.88 | 2,908,794 | -1.76(-3.94%) |
Apr 05, 2023 | 45.05 | 45.30 | 44.10 | 44.64 | 2,168,281 | -1.34(-2.91%) |
Apr 04, 2023 | 47.30 | 47.30 | 45.54 | 45.98 | 1,228,081 | -1.05(-2.23%) |
Apr 03, 2023 | 47.36 | 47.50 | 46.26 | 47.03 | 1,188,676 | +0.03(+0.06%) |
Mar 31, 2023 | 46.40 | 47.14 | 46.22 | 47.00 | 1,599,695 | +1.17(+2.55%) |
Mar 30, 2023 | 46.74 | 47.12 | 45.78 | 45.83 | 1,461,361 | -0.04(-0.09%) |
Mar 29, 2023 | 45.29 | 45.97 | 44.76 | 45.87 | 2,209,404 | +1.09(+2.43%) |
Mar 28, 2023 | 43.92 | 45.28 | 43.54 | 44.78 | 1,735,623 | +1.25(+2.87%) |
Mar 27, 2023 | 43.92 | 43.92 | 43.13 | 43.53 | 1,453,393 | +0.12(+0.28%) |
Mar 24, 2023 | 42.85 | 43.73 | 42.77 | 43.41 | 1,901,530 | -0.01(-0.02%) |
Mar 23, 2023 | 43.82 | 44.43 | 42.60 | 43.42 | 2,007,207 | +0.08(+0.18%) |
Mar 22, 2023 | 44.10 | 44.86 | 43.27 | 43.34 | 2,362,427 | -0.84(-1.90%) |
Mar 21, 2023 | 44.26 | 45.33 | 43.91 | 44.18 | 3,382,451 | +1.33(+3.10%) |
Mar 20, 2023 | 42.86 | 43.67 | 42.46 | 42.85 | 3,387,373 | +0.44(+1.04%) |
Mar 17, 2023 | 41.32 | 42.76 | 40.69 | 42.41 | 6,584,716 | +0.57(+1.36%) |
Mar 16, 2023 | 40.64 | 42.34 | 40.55 | 41.84 | 2,440,111 | +0.44(+1.06%) |
Mar 15, 2023 | 40.34 | 41.54 | 40.23 | 41.40 | 3,671,009 | -0.56(-1.33%) |
Mar 14, 2023 | 42.31 | 42.76 | 41.53 | 41.96 | 3,120,175 | +0.97(+2.37%) |
Mar 13, 2023 | 41.68 | 42.11 | 40.52 | 40.99 | 5,335,656 | -1.89(-4.41%) |
Mar 10, 2023 | 44.22 | 44.22 | 42.02 | 42.88 | 5,026,248 | -1.35(-3.05%) |
Mar 09, 2023 | 46.41 | 46.41 | 44.09 | 44.23 | 4,283,549 | -2.17(-4.68%) |
Mar 08, 2023 | 47.13 | 47.30 | 46.31 | 46.40 | 3,218,110 | -0.87(-1.84%) |
Mar 07, 2023 | 48.13 | 48.64 | 47.14 | 47.27 | 3,403,222 | -0.82(-1.71%) |
Mar 06, 2023 | 49.83 | 49.90 | 47.91 | 48.09 | 3,981,551 | -1.69(-3.39%) |
Mar 03, 2023 | 50.01 | 50.09 | 49.28 | 49.78 | 2,209,163 | +0.01(+0.02%) |
Mar 02, 2023 | 48.84 | 49.91 | 48.69 | 49.77 | 1,942,802 | +0.50(+1.01%) |
Mar 01, 2023 | 49.94 | 50.70 | 48.99 | 49.27 | 3,035,676 | -0.30(-0.61%) |
Feb 28, 2023 | 50.22 | 50.55 | 49.57 | 49.57 | 2,781,523 | -0.42(-0.84%) |
Feb 27, 2023 | 50.77 | 50.88 | 49.77 | 49.99 | 2,233,592 | -0.22(-0.44%) |
Feb 24, 2023 | 49.19 | 50.41 | 49.00 | 50.21 | 2,114,131 | +0.16(+0.32%) |
Feb 23, 2023 | 50.00 | 50.37 | 49.33 | 50.05 | 2,014,353 | +0.57(+1.15%) |
Feb 22, 2023 | 48.72 | 49.76 | 48.35 | 49.48 | 1,862,323 | +1.17(+2.42%) |
Feb 21, 2023 | 49.28 | 49.86 | 48.27 | 48.31 | 2,488,424 | -2.01(-3.99%) |
Feb 17, 2023 | 49.95 | 50.92 | 49.84 | 50.32 | 2,496,182 | -0.07(-0.14%) |
Feb 16, 2023 | 50.34 | 51.15 | 50.26 | 50.39 | 2,798,018 | -0.85(-1.66%) |
Feb 15, 2023 | 50.63 | 51.68 | 50.32 | 51.24 | 2,441,583 | +0.04(+0.08%) |
Feb 14, 2023 | 50.55 | 52.17 | 50.54 | 51.20 | 3,111,603 | -0.01(-0.02%) |
Feb 13, 2023 | 49.53 | 51.40 | 49.25 | 51.21 | 3,915,306 | +1.36(+2.73%) |
Feb 10, 2023 | 48.65 | 50.22 | 48.22 | 49.85 | 4,363,917 | +0.41(+0.83%) |
Feb 09, 2023 | 51.34 | 52.84 | 48.72 | 49.44 | 8,133,043 | -1.27(-2.50%) |
Feb 08, 2023 | 52.87 | 53.00 | 47.40 | 50.71 | 21,822,176 | -15.65(-23.58%) |
Feb 07, 2023 | 65.69 | 67.06 | 65.01 | 66.36 | 1,927,458 | +0.25(+0.38%) |
Feb 06, 2023 | 67.11 | 67.60 | 65.68 | 66.11 | 1,563,003 | -1.85(-2.72%) |
Feb 03, 2023 | 66.84 | 69.25 | 66.43 | 67.96 | 1,487,619 | -0.07(-0.10%) |
Feb 02, 2023 | 68.56 | 69.20 | 67.28 | 68.03 | 1,674,656 | -0.35(-0.51%) |
Feb 01, 2023 | 66.71 | 68.67 | 66.10 | 68.38 | 1,580,209 | +1.89(+2.84%) |
Jan 31, 2023 | 64.90 | 67.11 | 64.73 | 66.49 | 2,041,095 | +2.08(+3.23%) |
Jan 30, 2023 | 63.63 | 64.70 | 63.48 | 64.41 | 1,332,415 | -0.23(-0.36%) |
Jan 27, 2023 | 63.59 | 64.72 | 63.54 | 64.64 | 1,142,020 | +0.49(+0.76%) |
Jan 26, 2023 | 64.45 | 64.64 | 63.14 | 64.15 | 1,258,143 | +0.48(+0.75%) |
Jan 25, 2023 | 63.36 | 63.98 | 62.62 | 63.67 | 1,237,041 | -0.35(-0.55%) |
Jan 24, 2023 | 64.41 | 64.56 | 63.62 | 64.02 | 1,115,261 | -0.39(-0.61%) |
Jan 23, 2023 | 63.30 | 64.52 | 62.98 | 64.41 | 1,616,781 | +1.24(+1.96%) |
Jan 20, 2023 | 61.70 | 63.28 | 61.42 | 63.17 | 1,049,899 | +1.63(+2.65%) |
Jan 19, 2023 | 62.38 | 62.60 | 61.20 | 61.54 | 1,255,740 | -1.82(-2.87%) |
Jan 18, 2023 | 64.09 | 64.62 | 63.24 | 63.36 | 1,091,152 | +0.00(+0.00%) |
Jan 17, 2023 | 63.76 | 64.28 | 63.18 | 63.36 | 1,304,112 | -0.87(-1.35%) |
Jan 13, 2023 | 62.96 | 64.38 | 62.94 | 64.23 | 1,046,310 | +0.50(+0.78%) |
Jan 12, 2023 | 63.30 | 63.82 | 62.81 | 63.73 | 1,089,196 | +0.53(+0.84%) |
Jan 11, 2023 | 62.85 | 63.50 | 62.29 | 63.20 | 1,420,140 | +0.96(+1.54%) |
Jan 10, 2023 | 60.98 | 62.38 | 60.67 | 62.24 | 1,080,627 | +0.97(+1.58%) |
Jan 09, 2023 | 61.55 | 61.93 | 60.30 | 61.27 | 1,970,607 | -0.13(-0.21%) |
Jan 06, 2023 | 60.67 | 61.80 | 60.46 | 61.40 | 1,288,645 | +1.33(+2.21%) |
Jan 05, 2023 | 59.39 | 60.33 | 58.83 | 60.07 | 1,368,431 | +0.00(+0.00%) |
Jan 04, 2023 | 58.48 | 60.62 | 58.25 | 60.07 | 1,825,137 | +2.30(+3.98%) |
Jan 03, 2023 | 58.77 | 59.12 | 57.71 | 57.77 | 1,607,844 | +0.45(+0.79%) |
Dec 30, 2022 | 56.35 | 57.38 | 56.04 | 57.32 | 978,721 | +0.12(+0.21%) |
Dec 29, 2022 | 55.94 | 57.32 | 55.56 | 57.20 | 1,211,228 | +1.63(+2.93%) |
Dec 28, 2022 | 56.25 | 56.50 | 54.85 | 55.57 | 1,287,402 | -0.86(-1.52%) |
Dec 27, 2022 | 55.87 | 56.74 | 55.45 | 56.43 | 813,679 | +0.73(+1.31%) |
Dec 23, 2022 | 55.72 | 55.96 | 55.22 | 55.70 | 801,566 | -0.26(-0.46%) |
Dec 22, 2022 | 56.28 | 56.80 | 55.00 | 55.96 | 1,151,513 | -1.19(-2.08%) |
Dec 21, 2022 | 56.67 | 57.21 | 56.24 | 57.15 | 1,322,516 | +1.73(+3.12%) |
Dec 20, 2022 | 55.65 | 56.18 | 55.15 | 55.42 | 1,102,097 | -0.33(-0.59%) |
Dec 19, 2022 | 57.70 | 57.70 | 55.66 | 55.75 | 2,133,420 | -1.62(-2.82%) |
Dec 16, 2022 | 57.41 | 57.75 | 56.62 | 57.37 | 5,281,731 | -0.86(-1.48%) |
Dec 15, 2022 | 57.24 | 58.58 | 56.55 | 58.23 | 2,728,341 | -0.55(-0.94%) |
Dec 14, 2022 | 58.60 | 59.37 | 57.72 | 58.78 | 1,835,828 | +0.14(+0.24%) |
Dec 13, 2022 | 60.01 | 60.61 | 58.12 | 58.64 | 2,083,938 | +0.61(+1.05%) |
Dec 12, 2022 | 57.41 | 58.10 | 56.40 | 58.03 | 2,076,307 | +1.02(+1.79%) |
Dec 09, 2022 | 58.20 | 58.20 | 56.96 | 57.01 | 1,852,787 | -1.87(-3.18%) |
Dec 08, 2022 | 58.05 | 59.19 | 57.66 | 58.88 | 1,696,922 | +1.43(+2.49%) |
Dec 07, 2022 | 57.60 | 57.93 | 56.82 | 57.45 | 1,733,158 | -0.45(-0.78%) |
Dec 06, 2022 | 58.68 | 58.87 | 56.92 | 57.90 | 1,916,628 | -0.39(-0.67%) |
Dec 05, 2022 | 58.10 | 58.54 | 57.08 | 58.29 | 1,986,440 | -0.79(-1.34%) |
Dec 02, 2022 | 57.79 | 59.12 | 57.57 | 59.08 | 2,285,021 | +0.38(+0.65%) |
Dec 01, 2022 | 57.47 | 59.37 | 57.35 | 58.70 | 2,494,572 | +1.35(+2.35%) |
Nov 30, 2022 | 55.76 | 57.72 | 55.42 | 57.35 | 2,289,735 | +1.52(+2.72%) |
Nov 29, 2022 | 54.65 | 56.04 | 54.65 | 55.83 | 1,654,185 | +1.75(+3.24%) |
Nov 28, 2022 | 52.71 | 54.14 | 52.42 | 54.08 | 1,839,605 | +0.78(+1.46%) |
Nov 25, 2022 | 53.26 | 53.83 | 53.03 | 53.30 | 599,925 | -0.13(-0.24%) |
Nov 23, 2022 | 53.09 | 53.80 | 52.52 | 53.43 | 1,212,446 | +0.14(+0.26%) |
Nov 22, 2022 | 52.25 | 53.34 | 51.96 | 53.29 | 1,678,878 | +1.79(+3.48%) |
Nov 21, 2022 | 51.86 | 52.25 | 51.28 | 51.50 | 1,208,584 | -1.08(-2.05%) |
Nov 18, 2022 | 54.00 | 54.03 | 51.77 | 52.58 | 1,462,937 | -0.71(-1.33%) |
Nov 17, 2022 | 51.67 | 53.34 | 51.18 | 53.29 | 1,243,283 | +0.72(+1.37%) |
Nov 16, 2022 | 52.40 | 52.78 | 51.25 | 52.57 | 1,623,618 | -1.44(-2.67%) |
Nov 15, 2022 | 53.60 | 54.91 | 52.62 | 54.01 | 2,309,631 | +1.96(+3.77%) |
Nov 14, 2022 | 52.85 | 53.33 | 51.95 | 52.05 | 1,895,748 | -1.71(-3.18%) |
Nov 11, 2022 | 49.61 | 54.22 | 49.34 | 53.76 | 3,529,979 | +4.71(+9.60%) |
Nov 10, 2022 | 47.00 | 49.60 | 46.21 | 49.05 | 2,833,409 | +4.19(+9.34%) |
Nov 09, 2022 | 47.20 | 49.65 | 44.74 | 44.86 | 4,659,948 | -2.07(-4.41%) |
Nov 08, 2022 | 47.56 | 48.25 | 46.27 | 46.93 | 3,615,430 | -0.08(-0.17%) |
Nov 07, 2022 | 47.83 | 47.91 | 45.93 | 47.01 | 1,485,462 | -0.64(-1.34%) |
Nov 04, 2022 | 45.91 | 48.04 | 45.91 | 47.65 | 2,689,435 | +3.13(+7.03%) |
Nov 03, 2022 | 43.86 | 44.94 | 43.06 | 44.52 | 1,580,233 | +0.24(+0.54%) |
Nov 02, 2022 | 46.09 | 44.25 | 44.28 | 1,474,776 | -2.22(-4.77%) | |
Nov 01, 2022 | 47.09 | 47.42 | 45.72 | 46.50 | 1,052,816 | +0.82(+1.80%) |
Oct 31, 2022 | 45.85 | 46.20 | 45.30 | 45.68 | 1,272,936 | -0.45(-0.98%) |
Oct 28, 2022 | 45.51 | 46.34 | 45.05 | 46.13 | 1,054,791 | +0.53(+1.16%) |
Oct 27, 2022 | 46.10 | 46.60 | 44.93 | 45.60 | 975,009 | +0.07(+0.15%) |
Oct 26, 2022 | 45.39 | 46.58 | 44.52 | 45.53 | 1,189,132 | -0.05(-0.11%) |
Oct 25, 2022 | 43.20 | 45.91 | 43.13 | 45.58 | 3,009,390 | +2.39(+5.53%) |
Oct 24, 2022 | 43.83 | 43.92 | 42.38 | 43.19 | 2,788,118 | -0.80(-1.82%) |
Oct 21, 2022 | 42.36 | 44.05 | 41.98 | 43.99 | 1,419,088 | +1.49(+3.51%) |
Oct 20, 2022 | 43.16 | 44.58 | 42.23 | 42.50 | 1,683,921 | -0.27(-0.63%) |
Oct 19, 2022 | 43.76 | 44.36 | 42.32 | 42.77 | 1,858,431 | -1.50(-3.39%) |
Oct 18, 2022 | 44.00 | 44.84 | 43.56 | 44.27 | 2,514,777 | +1.00(+2.31%) |
Oct 17, 2022 | 42.46 | 43.52 | 42.31 | 43.27 | 2,284,378 | +2.08(+5.05%) |
Oct 14, 2022 | 42.39 | 43.07 | 41.14 | 41.19 | 952,173 | -0.75(-1.79%) |
Oct 13, 2022 | 41.11 | 42.80 | 40.21 | 41.94 | 1,549,059 | -0.28(-0.66%) |
Oct 12, 2022 | 42.23 | 42.62 | 41.35 | 42.22 | 936,713 | +0.07(+0.17%) |
Oct 11, 2022 | 41.21 | 43.08 | 40.99 | 42.15 | 1,980,322 | +0.93(+2.26%) |
Oct 10, 2022 | 42.01 | 42.41 | 40.34 | 41.22 | 1,313,525 | -0.78(-1.86%) |
Oct 07, 2022 | 42.60 | 42.89 | 41.39 | 42.00 | 1,480,512 | -1.60(-3.67%) |
Oct 06, 2022 | 43.57 | 44.48 | 43.34 | 43.60 | 875,270 | -0.30(-0.68%) |
Oct 05, 2022 | 42.40 | 44.30 | 42.39 | 43.90 | 1,557,515 | +0.59(+1.36%) |
Oct 04, 2022 | 41.91 | 43.34 | 41.48 | 43.31 | 1,887,656 | +3.19(+7.95%) |
Oct 03, 2022 | 39.15 | 40.47 | 38.48 | 40.12 | 1,619,831 | +1.68(+4.37%) |
Sep 30, 2022 | 38.13 | 39.65 | 37.40 | 38.44 | 2,143,006 | -0.76(-1.94%) |
Sep 29, 2022 | 38.88 | 39.22 | 38.16 | 39.20 | 1,470,616 | -0.57(-1.43%) |
Sep 28, 2022 | 38.86 | 40.16 | 38.72 | 39.77 | 1,253,411 | +1.02(+2.63%) |
Sep 27, 2022 | 39.27 | 39.87 | 38.14 | 38.75 | 1,980,431 | +0.09(+0.23%) |
Sep 26, 2022 | 39.99 | 40.42 | 38.49 | 38.66 | 2,527,715 | -1.53(-3.81%) |
Sep 23, 2022 | 41.29 | 41.56 | 39.75 | 40.19 | 2,389,576 | -2.08(-4.92%) |
Sep 22, 2022 | 43.46 | 43.57 | 42.06 | 42.27 | 1,429,179 | -1.10(-2.54%) |
Sep 21, 2022 | 44.11 | 45.00 | 43.35 | 43.37 | 1,161,316 | -0.49(-1.12%) |
Sep 20, 2022 | 44.56 | 45.33 | 43.44 | 43.86 | 1,608,215 | -1.35(-2.99%) |
Sep 19, 2022 | 44.25 | 45.72 | 44.00 | 45.21 | 1,720,914 | +0.72(+1.62%) |
Sep 16, 2022 | 45.44 | 46.09 | 44.26 | 44.49 | 5,926,147 | -1.64(-3.56%) |
Sep 15, 2022 | 45.92 | 47.57 | 45.92 | 46.13 | 1,602,534 | -0.23(-0.50%) |
Sep 14, 2022 | 48.02 | 48.02 | 45.98 | 46.36 | 2,127,832 | -1.64(-3.42%) |
Sep 13, 2022 | 48.54 | 49.62 | 47.74 | 48.00 | 2,624,485 | -2.82(-5.55%) |
Sep 12, 2022 | 50.55 | 52.08 | 50.48 | 50.82 | 2,527,590 | +1.05(+2.11%) |
Sep 09, 2022 | 49.13 | 50.11 | 48.93 | 49.77 | 2,002,209 | +1.48(+3.06%) |
Sep 08, 2022 | 47.12 | 48.37 | 46.37 | 48.29 | 1,726,448 | +0.37(+0.77%) |
Sep 07, 2022 | 45.94 | 48.08 | 45.94 | 47.92 | 1,665,049 | +1.72(+3.72%) |
Sep 06, 2022 | 48.00 | 48.31 | 45.65 | 46.20 | 2,219,222 | -1.59(-3.33%) |
Sep 02, 2022 | 48.06 | 48.79 | 47.09 | 47.79 | 2,120,486 | +0.29(+0.61%) |
Sep 01, 2022 | 46.34 | 47.86 | 45.57 | 47.50 | 2,427,718 | +0.32(+0.68%) |
Aug 31, 2022 | 48.92 | 49.08 | 47.06 | 47.18 | 2,335,983 | -1.97(-4.01%) |
Aug 30, 2022 | 49.95 | 50.18 | 48.67 | 49.15 | 1,731,736 | +0.07(+0.14%) |
Aug 29, 2022 | 48.36 | 49.65 | 48.13 | 49.08 | 1,435,031 | -0.31(-0.63%) |
Aug 26, 2022 | 52.24 | 52.28 | 49.33 | 49.39 | 1,597,497 | -2.44(-4.71%) |
Aug 25, 2022 | 50.76 | 52.87 | 50.50 | 51.83 | 1,460,208 | +1.07(+2.11%) |
Aug 24, 2022 | 50.44 | 51.17 | 49.87 | 50.76 | 1,329,095 | +0.27(+0.53%) |
Aug 23, 2022 | 50.20 | 51.77 | 50.11 | 50.49 | 1,626,406 | +0.67(+1.34%) |
Aug 22, 2022 | 50.49 | 50.70 | 49.43 | 49.82 | 2,144,168 | -2.08(-4.01%) |
Aug 19, 2022 | 53.37 | 53.55 | 51.59 | 51.90 | 1,690,967 | -1.95(-3.62%) |
Aug 18, 2022 | 53.67 | 54.32 | 52.87 | 53.85 | 1,356,927 | +0.05(+0.09%) |
Aug 17, 2022 | 52.56 | 54.38 | 52.00 | 53.80 | 3,089,167 | +0.34(+0.64%) |
Aug 16, 2022 | 51.80 | 53.89 | 51.80 | 53.46 | 2,378,165 | +1.48(+2.85%) |
Aug 15, 2022 | 51.01 | 52.02 | 50.77 | 51.98 | 1,426,472 | +0.38(+0.74%) |
Aug 12, 2022 | 51.04 | 51.84 | 50.73 | 51.60 | 1,485,231 | +0.80(+1.57%) |
Aug 11, 2022 | 50.88 | 52.59 | 50.69 | 50.80 | 1,692,382 | +0.75(+1.50%) |
Aug 10, 2022 | 50.32 | 51.83 | 49.94 | 50.05 | 2,080,806 | +1.46(+3.00%) |
Aug 09, 2022 | 51.01 | 51.01 | 47.87 | 48.59 | 2,713,664 | -2.40(-4.71%) |
Aug 08, 2022 | 50.15 | 51.77 | 50.07 | 50.99 | 2,399,285 | +1.39(+2.80%) |
Aug 05, 2022 | 48.52 | 49.88 | 48.52 | 49.60 | 1,139,799 | +0.27(+0.55%) |
Aug 04, 2022 | 49.21 | 49.44 | 48.53 | 49.33 | 1,052,415 | -0.07(-0.14%) |
Aug 03, 2022 | 48.26 | 49.67 | 48.26 | 49.40 | 1,058,234 | +1.44(+3.00%) |
Aug 02, 2022 | 48.46 | 48.82 | 47.76 | 47.96 | 1,646,490 | -1.13(-2.30%) |
Aug 01, 2022 | 48.07 | 49.93 | 47.85 | 49.09 | 1,402,530 | +0.41(+0.84%) |
Jul 29, 2022 | 48.50 | 48.98 | 47.80 | 48.68 | 1,916,493 | +0.05(+0.10%) |
Jul 28, 2022 | 49.30 | 49.31 | 47.34 | 48.63 | 2,184,328 | +0.29(+0.60%) |
Jul 27, 2022 | 46.49 | 48.52 | 46.04 | 48.34 | 1,421,982 | +2.23(+4.84%) |
Jul 26, 2022 | 47.44 | 47.84 | 46.05 | 46.11 | 1,982,510 | -2.31(-4.77%) |
Jul 25, 2022 | 48.70 | 49.00 | 47.36 | 48.42 | 1,404,105 | +0.69(+1.45%) |
Jul 22, 2022 | 48.65 | 49.08 | 46.99 | 47.73 | 1,991,577 | -0.68(-1.40%) |
Jul 21, 2022 | 47.84 | 48.64 | 46.40 | 48.41 | 1,920,426 | +0.23(+0.48%) |
Jul 20, 2022 | 46.00 | 48.38 | 45.14 | 48.18 | 3,861,120 | +1.89(+4.08%) |
Jul 19, 2022 | 44.62 | 46.78 | 44.41 | 46.29 | 2,644,149 | +2.71(+6.22%) |
Jul 18, 2022 | 43.60 | 45.11 | 43.44 | 43.58 | 2,767,336 | +0.87(+2.04%) |
Jul 15, 2022 | 42.34 | 42.82 | 40.90 | 42.71 | 1,752,831 | +0.77(+1.84%) |
Jul 14, 2022 | 41.65 | 42.01 | 40.41 | 41.94 | 2,219,100 | -0.69(-1.62%) |
Jul 13, 2022 | 42.00 | 42.77 | 41.63 | 42.63 | 1,964,015 | -0.14(-0.33%) |
Jul 12, 2022 | 41.24 | 43.41 | 41.24 | 42.77 | 1,908,869 | +1.06(+2.54%) |
Jul 11, 2022 | 42.32 | 42.90 | 41.26 | 41.71 | 1,266,742 | -1.33(-3.09%) |
Jul 08, 2022 | 43.14 | 43.27 | 41.84 | 43.04 | 1,273,594 | -0.08(-0.19%) |
Jul 07, 2022 | 42.32 | 43.50 | 41.98 | 43.12 | 1,879,561 | +1.54(+3.70%) |
Jul 06, 2022 | 41.65 | 42.38 | 40.29 | 41.58 | 1,786,222 | -0.38(-0.91%) |
Jul 05, 2022 | 40.18 | 42.01 | 39.91 | 41.96 | 2,336,279 | +0.73(+1.77%) |
Jul 01, 2022 | 40.69 | 41.62 | 39.72 | 41.23 | 1,775,059 | +0.22(+0.54%) |
Jun 30, 2022 | 40.84 | 41.63 | 39.98 | 41.01 | 1,979,362 | -1.04(-2.47%) |
Jun 29, 2022 | 44.02 | 44.02 | 41.42 | 42.05 | 1,939,826 | -2.20(-4.97%) |
Jun 28, 2022 | 45.52 | 46.46 | 44.15 | 44.25 | 1,109,816 | -0.46(-1.03%) |
Jun 27, 2022 | 46.22 | 46.57 | 44.26 | 44.71 | 2,433,759 | -1.31(-2.85%) |
Jun 24, 2022 | 44.94 | 46.85 | 44.72 | 46.02 | 3,171,649 | +1.91(+4.33%) |
Jun 23, 2022 | 44.25 | 44.65 | 43.26 | 44.11 | 2,391,654 | +0.35(+0.80%) |
Jun 22, 2022 | 43.96 | 44.74 | 43.17 | 43.76 | 2,350,156 | -1.11(-2.47%) |
Jun 21, 2022 | 46.36 | 46.52 | 44.58 | 44.87 | 2,608,447 | -0.13(-0.29%) |
Jun 17, 2022 | 43.57 | 45.56 | 43.30 | 45.00 | 2,689,022 | +1.33(+3.05%) |
Jun 16, 2022 | 45.46 | 45.95 | 42.77 | 43.67 | 3,335,608 | -3.74(-7.89%) |
Jun 15, 2022 | 47.39 | 48.52 | 46.32 | 47.41 | 5,316,518 | +1.03(+2.22%) |
Jun 14, 2022 | 45.54 | 47.39 | 45.54 | 46.38 | 3,773,728 | +0.70(+1.53%) |
Jun 13, 2022 | 46.53 | 46.99 | 43.55 | 45.68 | 4,281,259 | -2.57(-5.33%) |
Jun 10, 2022 | 49.37 | 50.01 | 48.09 | 48.25 | 3,377,069 | -2.15(-4.27%) |
Jun 09, 2022 | 50.83 | 51.48 | 50.29 | 50.40 | 2,737,717 | -1.26(-2.44%) |
Jun 08, 2022 | 51.42 | 52.83 | 51.02 | 51.66 | 2,347,336 | -0.47(-0.90%) |
Jun 07, 2022 | 49.79 | 52.26 | 49.55 | 52.13 | 2,976,995 | +1.06(+2.08%) |
Jun 06, 2022 | 49.88 | 51.41 | 49.52 | 51.07 | 3,346,520 | +1.37(+2.76%) |
Jun 03, 2022 | 48.10 | 50.47 | 47.86 | 49.70 | 2,745,161 | +0.65(+1.33%) |
Jun 02, 2022 | 49.42 | 50.05 | 48.48 | 49.05 | 2,684,482 | -0.22(-0.45%) |