Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 57.95 | 59.24 | 57.95 | 59.13 | 1,048,296 | +1.27(+2.20%) |
Mar 30, 2023 | 58.69 | 58.74 | 57.68 | 57.86 | 1,108,567 | -0.67(-1.14%) |
Mar 29, 2023 | 58.54 | 58.76 | 58.01 | 58.53 | 1,113,746 | +0.51(+0.88%) |
Mar 28, 2023 | 57.71 | 58.38 | 57.61 | 58.02 | 845,977 | +0.40(+0.70%) |
Mar 27, 2023 | 57.92 | 58.26 | 57.35 | 57.61 | 1,418,669 | +0.07(+0.12%) |
Mar 24, 2023 | 57.31 | 57.89 | 56.46 | 57.54 | 1,397,473 | +0.11(+0.19%) |
Mar 23, 2023 | 58.11 | 58.83 | 56.99 | 57.44 | 1,503,245 | +0.50(+0.88%) |
Mar 22, 2023 | 57.24 | 58.19 | 56.91 | 56.93 | 1,360,490 | -0.45(-0.79%) |
Mar 21, 2023 | 57.29 | 57.82 | 57.10 | 57.39 | 1,028,165 | +0.69(+1.22%) |
Mar 20, 2023 | 57.07 | 57.57 | 56.47 | 56.70 | 1,134,666 | -0.11(-0.19%) |
Mar 17, 2023 | 58.12 | 58.12 | 56.66 | 56.80 | 3,638,550 | -1.09(-1.89%) |
Mar 16, 2023 | 56.35 | 58.22 | 55.99 | 57.90 | 1,486,915 | +1.34(+2.37%) |
Mar 15, 2023 | 57.14 | 58.09 | 55.91 | 56.56 | 2,027,544 | -1.04(-1.81%) |
Mar 14, 2023 | 57.22 | 58.03 | 56.91 | 57.60 | 1,359,716 | +1.06(+1.88%) |
Mar 13, 2023 | 55.64 | 57.46 | 55.51 | 56.54 | 1,504,334 | +0.03(+0.05%) |
Mar 10, 2023 | 57.82 | 58.13 | 55.69 | 56.51 | 2,118,635 | -0.91(-1.58%) |
Mar 09, 2023 | 58.61 | 59.20 | 57.34 | 57.42 | 3,699,475 | -1.22(-2.08%) |
Mar 08, 2023 | 58.35 | 58.70 | 57.95 | 58.64 | 1,052,261 | +0.52(+0.90%) |
Mar 07, 2023 | 58.53 | 59.09 | 58.06 | 58.11 | 1,271,156 | -0.08(-0.14%) |
Mar 06, 2023 | 59.04 | 59.33 | 58.01 | 58.19 | 1,351,138 | -1.02(-1.73%) |
Mar 03, 2023 | 58.89 | 59.81 | 58.55 | 59.22 | 1,504,906 | +0.93(+1.59%) |
Mar 02, 2023 | 57.47 | 58.40 | 57.11 | 58.29 | 1,714,654 | +0.21(+0.36%) |
Mar 01, 2023 | 58.78 | 59.75 | 58.07 | 58.09 | 1,771,233 | -0.96(-1.62%) |
Feb 28, 2023 | 58.16 | 59.23 | 58.16 | 59.04 | 1,608,087 | +0.75(+1.28%) |
Feb 27, 2023 | 58.21 | 58.82 | 57.78 | 58.29 | 1,500,396 | +0.84(+1.46%) |
Feb 24, 2023 | 57.18 | 57.93 | 56.79 | 57.45 | 1,276,710 | -0.54(-0.93%) |
Feb 23, 2023 | 57.46 | 58.17 | 57.00 | 58.00 | 1,524,046 | +1.40(+2.47%) |
Feb 22, 2023 | 56.32 | 57.60 | 56.00 | 56.60 | 3,556,079 | +1.66(+3.03%) |
Feb 21, 2023 | 55.07 | 56.14 | 54.61 | 54.93 | 2,471,219 | -1.41(-2.50%) |
Feb 17, 2023 | 57.74 | 57.74 | 56.07 | 56.34 | 2,015,373 | -1.67(-2.89%) |
Feb 16, 2023 | 57.47 | 58.57 | 57.10 | 58.02 | 1,446,470 | -0.61(-1.04%) |
Feb 15, 2023 | 58.09 | 58.91 | 57.69 | 58.63 | 1,102,441 | +0.03(+0.05%) |
Feb 14, 2023 | 58.18 | 59.18 | 57.72 | 58.60 | 1,040,840 | -0.29(-0.49%) |
Feb 13, 2023 | 57.76 | 58.89 | 57.60 | 58.88 | 1,073,104 | +1.00(+1.74%) |
Feb 10, 2023 | 57.13 | 57.99 | 57.09 | 57.88 | 1,031,243 | +0.44(+0.77%) |
Feb 09, 2023 | 58.38 | 58.54 | 57.24 | 57.44 | 1,716,045 | -0.18(-0.31%) |
Feb 08, 2023 | 58.85 | 59.05 | 57.26 | 57.61 | 1,625,033 | -1.56(-2.63%) |
Feb 07, 2023 | 58.32 | 59.49 | 57.85 | 59.17 | 1,314,839 | +0.53(+0.91%) |
Feb 06, 2023 | 59.14 | 59.57 | 58.63 | 58.64 | 1,081,142 | -1.19(-1.99%) |
Feb 03, 2023 | 60.26 | 60.76 | 59.40 | 59.83 | 1,158,023 | -0.97(-1.59%) |
Feb 02, 2023 | 60.40 | 61.67 | 60.07 | 60.79 | 1,990,799 | +1.44(+2.42%) |
Feb 01, 2023 | 58.24 | 60.03 | 57.15 | 59.36 | 2,256,207 | +0.76(+1.29%) |
Jan 31, 2023 | 56.77 | 58.63 | 56.69 | 58.60 | 2,334,880 | +2.95(+5.31%) |
Jan 30, 2023 | 55.94 | 56.77 | 55.60 | 55.64 | 1,081,374 | -0.89(-1.57%) |
Jan 27, 2023 | 56.18 | 56.81 | 56.01 | 56.53 | 649,524 | +0.23(+0.40%) |
Jan 26, 2023 | 56.14 | 56.90 | 55.50 | 56.30 | 885,495 | +0.52(+0.94%) |
Jan 25, 2023 | 54.87 | 56.12 | 54.73 | 55.78 | 1,018,776 | +0.27(+0.48%) |
Jan 24, 2023 | 62.24 | 62.24 | 53.89 | 55.51 | 1,173,334 | +0.32(+0.57%) |
Jan 23, 2023 | 54.73 | 55.58 | 54.54 | 55.20 | 957,376 | +0.18(+0.32%) |
Jan 20, 2023 | 54.55 | 55.07 | 53.80 | 55.02 | 1,144,347 | +0.76(+1.40%) |
Jan 19, 2023 | 55.24 | 55.38 | 53.88 | 54.26 | 1,517,292 | -1.19(-2.15%) |
Jan 18, 2023 | 55.63 | 56.77 | 55.29 | 55.46 | 1,496,540 | +0.21(+0.37%) |
Jan 17, 2023 | 55.11 | 55.56 | 54.92 | 55.25 | 1,057,881 | -0.04(-0.07%) |
Jan 13, 2023 | 54.24 | 55.47 | 54.24 | 55.29 | 1,070,610 | +0.12(+0.21%) |
Jan 12, 2023 | 54.85 | 55.48 | 53.54 | 55.17 | 1,501,495 | +0.55(+1.01%) |
Jan 11, 2023 | 54.83 | 54.96 | 54.20 | 54.62 | 1,853,884 | +1.52(+2.86%) |
Jan 10, 2023 | 52.24 | 53.20 | 52.24 | 53.10 | 1,713,534 | +0.51(+0.97%) |
Jan 09, 2023 | 52.71 | 53.58 | 52.38 | 52.59 | 2,356,278 | +0.28(+0.53%) |
Jan 06, 2023 | 51.83 | 52.89 | 51.78 | 52.31 | 1,464,459 | +0.96(+1.86%) |
Jan 05, 2023 | 50.23 | 51.48 | 49.94 | 51.36 | 1,280,659 | +0.46(+0.91%) |
Jan 04, 2023 | 50.44 | 51.11 | 50.14 | 50.89 | 1,616,166 | +1.27(+2.55%) |
Jan 03, 2023 | 49.85 | 49.91 | 48.93 | 49.63 | 1,187,238 | +0.65(+1.32%) |
Dec 30, 2022 | 49.09 | 49.25 | 48.71 | 48.98 | 1,175,474 | -0.48(-0.97%) |
Dec 29, 2022 | 48.47 | 49.72 | 48.10 | 49.46 | 1,013,766 | +1.01(+2.09%) |
Dec 28, 2022 | 49.72 | 49.86 | 48.38 | 48.45 | 1,022,023 | -1.18(-2.37%) |
Dec 27, 2022 | 49.58 | 50.10 | 49.36 | 49.63 | 877,293 | -0.22(-0.43%) |
Dec 23, 2022 | 49.69 | 50.10 | 49.35 | 49.84 | 885,328 | -0.17(-0.33%) |
Dec 22, 2022 | 49.74 | 50.04 | 48.94 | 50.01 | 1,434,491 | -0.40(-0.80%) |
Dec 21, 2022 | 49.94 | 50.81 | 49.86 | 50.41 | 1,240,629 | +1.30(+2.64%) |
Dec 20, 2022 | 48.61 | 49.36 | 48.52 | 49.12 | 1,188,926 | -0.05(-0.10%) |
Dec 19, 2022 | 49.32 | 49.72 | 48.85 | 49.17 | 1,649,190 | -0.43(-0.87%) |
Dec 16, 2022 | 49.64 | 50.08 | 49.03 | 49.60 | 2,392,653 | -0.77(-1.52%) |
Dec 15, 2022 | 48.60 | 50.71 | 48.26 | 50.36 | 2,385,510 | +0.53(+1.06%) |
Dec 14, 2022 | 49.90 | 50.59 | 49.15 | 49.83 | 1,432,019 | +0.20(+0.40%) |
Dec 13, 2022 | 51.46 | 52.02 | 49.47 | 49.64 | 2,243,703 | +1.13(+2.33%) |
Dec 12, 2022 | 47.95 | 48.60 | 47.65 | 48.51 | 1,368,641 | +0.71(+1.48%) |
Dec 09, 2022 | 47.90 | 48.69 | 47.78 | 47.80 | 1,023,042 | -0.73(-1.50%) |
Dec 08, 2022 | 48.27 | 49.32 | 47.75 | 48.53 | 2,161,442 | -0.04(-0.08%) |
Dec 07, 2022 | 46.47 | 48.87 | 45.84 | 48.57 | 4,561,942 | +3.49(+7.75%) |
Dec 06, 2022 | 46.16 | 46.24 | 44.62 | 45.08 | 2,319,265 | -0.90(-1.96%) |
Dec 05, 2022 | 46.07 | 46.52 | 45.81 | 45.98 | 1,475,933 | -1.01(-2.15%) |
Dec 02, 2022 | 46.30 | 47.67 | 46.14 | 46.99 | 1,385,346 | -0.45(-0.95%) |
Dec 01, 2022 | 47.58 | 48.83 | 47.21 | 47.44 | 1,627,061 | +0.43(+0.92%) |
Nov 30, 2022 | 46.05 | 47.08 | 45.15 | 47.01 | 1,502,868 | +0.70(+1.50%) |
Nov 29, 2022 | 44.94 | 46.35 | 44.94 | 46.31 | 1,527,491 | +1.11(+2.45%) |
Nov 28, 2022 | 45.62 | 46.11 | 44.87 | 45.20 | 972,303 | -0.74(-1.60%) |
Nov 25, 2022 | 45.84 | 46.19 | 45.71 | 45.94 | 557,420 | -0.35(-0.76%) |
Nov 23, 2022 | 44.88 | 46.55 | 44.54 | 46.29 | 1,246,466 | +1.16(+2.57%) |
Nov 22, 2022 | 45.35 | 45.53 | 44.56 | 45.13 | 1,801,585 | +0.94(+2.13%) |
Nov 21, 2022 | 44.59 | 44.60 | 43.66 | 44.19 | 821,668 | -0.47(-1.05%) |
Nov 18, 2022 | 45.16 | 45.35 | 44.01 | 44.66 | 646,896 | +0.25(+0.55%) |
Nov 17, 2022 | 44.01 | 44.43 | 42.99 | 44.42 | 977,626 | -0.66(-1.46%) |
Nov 16, 2022 | 45.15 | 45.41 | 44.61 | 45.08 | 936,237 | -0.29(-0.65%) |
Nov 15, 2022 | 45.87 | 46.36 | 44.43 | 45.37 | 1,569,580 | +0.85(+1.92%) |
Nov 14, 2022 | 45.63 | 45.65 | 44.45 | 44.52 | 1,092,427 | -1.59(-3.45%) |
Nov 11, 2022 | 45.63 | 46.24 | 45.15 | 46.11 | 1,907,623 | +0.46(+1.01%) |
Nov 10, 2022 | 43.67 | 46.48 | 43.67 | 45.65 | 2,447,804 | +4.53(+11.03%) |
Nov 09, 2022 | 41.25 | 42.57 | 40.77 | 41.11 | 1,860,584 | -0.49(-1.18%) |
Nov 08, 2022 | 42.19 | 42.29 | 41.00 | 41.60 | 1,295,334 | -0.34(-0.82%) |
Nov 07, 2022 | 42.32 | 42.66 | 40.90 | 41.95 | 1,085,692 | -0.07(-0.16%) |
Nov 04, 2022 | 41.49 | 42.22 | 40.83 | 42.01 | 1,278,479 | +1.31(+3.23%) |
Nov 03, 2022 | 40.63 | 41.43 | 39.81 | 40.70 | 1,332,879 | -0.75(-1.80%) |
Nov 02, 2022 | 42.69 | 41.43 | 41.45 | 1,336,538 | -1.47(-3.43%) | |
Nov 01, 2022 | 42.87 | 43.40 | 42.30 | 42.92 | 1,497,039 | +0.65(+1.53%) |
Oct 31, 2022 | 42.92 | 42.95 | 41.64 | 42.27 | 2,325,038 | -1.30(-2.97%) |
Oct 28, 2022 | 42.38 | 43.58 | 42.07 | 43.57 | 1,264,095 | +1.05(+2.47%) |
Oct 27, 2022 | 42.54 | 43.62 | 42.38 | 42.52 | 1,802,144 | +0.05(+0.12%) |
Oct 26, 2022 | 42.79 | 43.25 | 42.45 | 42.47 | 1,609,832 | -0.41(-0.96%) |
Oct 25, 2022 | 41.36 | 43.28 | 41.30 | 42.88 | 1,990,816 | +1.77(+4.30%) |
Oct 24, 2022 | 41.21 | 41.56 | 40.48 | 41.11 | 1,926,115 | +0.14(+0.34%) |
Oct 21, 2022 | 38.98 | 41.15 | 38.79 | 40.97 | 1,397,566 | +1.45(+3.67%) |
Oct 20, 2022 | 40.13 | 40.95 | 39.40 | 39.52 | 1,177,473 | -0.61(-1.52%) |
Oct 19, 2022 | 41.38 | 41.55 | 39.80 | 40.13 | 1,558,587 | -2.14(-5.06%) |
Oct 18, 2022 | 42.26 | 42.50 | 41.48 | 42.27 | 1,486,413 | +1.02(+2.47%) |
Oct 17, 2022 | 41.58 | 42.02 | 40.93 | 41.25 | 1,498,052 | +0.75(+1.84%) |
Oct 14, 2022 | 42.19 | 42.63 | 40.17 | 40.50 | 1,737,556 | -1.56(-3.71%) |
Oct 13, 2022 | 40.82 | 42.52 | 39.55 | 42.06 | 2,150,853 | +0.00(+0.00%) |
Oct 12, 2022 | 43.03 | 43.09 | 41.97 | 42.06 | 2,037,245 | -1.04(-2.41%) |
Oct 11, 2022 | 43.21 | 44.11 | 42.96 | 43.10 | 2,546,805 | -0.38(-0.88%) |
Oct 10, 2022 | 44.08 | 44.11 | 43.24 | 43.49 | 1,153,141 | -0.25(-0.56%) |
Oct 07, 2022 | 44.49 | 44.80 | 43.49 | 43.73 | 1,899,145 | -1.49(-3.30%) |
Oct 06, 2022 | 44.13 | 45.49 | 44.13 | 45.22 | 2,044,787 | +0.91(+2.06%) |
Oct 05, 2022 | 44.21 | 44.55 | 43.64 | 44.31 | 1,585,626 | -0.62(-1.37%) |
Oct 04, 2022 | 43.64 | 44.97 | 43.64 | 44.93 | 2,629,264 | +2.24(+5.24%) |
Oct 03, 2022 | 41.50 | 42.84 | 41.16 | 42.69 | 2,452,874 | +1.66(+4.05%) |
Sep 30, 2022 | 40.96 | 41.41 | 40.41 | 41.03 | 2,579,516 | -0.01(-0.02%) |
Sep 29, 2022 | 41.13 | 41.39 | 40.76 | 41.04 | 1,872,022 | -1.02(-2.42%) |
Sep 28, 2022 | 40.44 | 42.21 | 40.19 | 42.05 | 2,043,921 | +2.17(+5.44%) |
Sep 27, 2022 | 40.64 | 40.79 | 39.57 | 39.89 | 2,154,127 | -0.28(-0.71%) |
Sep 26, 2022 | 41.05 | 41.47 | 40.15 | 40.17 | 1,809,926 | -1.27(-3.06%) |
Sep 23, 2022 | 40.62 | 41.60 | 40.62 | 41.44 | 2,168,981 | +0.32(+0.78%) |
Sep 22, 2022 | 41.67 | 42.24 | 41.01 | 41.12 | 3,526,953 | -0.83(-1.98%) |
Sep 21, 2022 | 42.80 | 43.67 | 41.93 | 41.95 | 1,467,651 | -0.55(-1.29%) |
Sep 20, 2022 | 42.73 | 43.19 | 42.44 | 42.49 | 1,342,193 | -1.05(-2.42%) |
Sep 19, 2022 | 43.40 | 44.07 | 43.03 | 43.55 | 2,214,523 | +0.90(+2.11%) |
Sep 16, 2022 | 41.60 | 42.93 | 41.60 | 42.65 | 4,223,074 | +0.83(+1.99%) |
Sep 15, 2022 | 42.06 | 42.72 | 41.60 | 41.82 | 2,149,231 | -0.22(-0.53%) |
Sep 14, 2022 | 42.33 | 42.45 | 41.37 | 42.04 | 2,393,086 | -0.02(-0.05%) |
Sep 13, 2022 | 43.25 | 43.52 | 42.01 | 42.06 | 2,433,613 | -2.75(-6.15%) |
Sep 12, 2022 | 44.80 | 45.27 | 44.43 | 44.82 | 1,194,918 | +0.53(+1.19%) |
Sep 09, 2022 | 43.43 | 44.54 | 43.41 | 44.29 | 1,250,405 | +1.09(+2.53%) |
Sep 08, 2022 | 42.74 | 43.23 | 42.14 | 43.20 | 1,045,264 | +0.03(+0.07%) |
Sep 07, 2022 | 42.39 | 43.17 | 42.36 | 43.17 | 1,174,107 | +0.78(+1.84%) |
Sep 06, 2022 | 42.85 | 42.69 | 41.70 | 42.39 | 2,412,011 | -0.41(-0.96%) |
Sep 02, 2022 | 43.24 | 43.72 | 42.53 | 42.80 | 2,472,185 | +0.13(+0.30%) |
Sep 01, 2022 | 42.32 | 42.72 | 41.63 | 42.67 | 1,373,674 | -0.11(-0.25%) |
Aug 31, 2022 | 43.94 | 44.08 | 42.76 | 42.78 | 1,736,699 | -0.89(-2.04%) |
Aug 30, 2022 | 44.68 | 44.99 | 43.52 | 43.67 | 1,765,517 | -0.63(-1.43%) |
Aug 29, 2022 | 44.51 | 45.17 | 44.12 | 44.30 | 1,600,475 | -0.75(-1.67%) |
Aug 26, 2022 | 47.07 | 47.13 | 44.80 | 45.05 | 2,723,480 | -1.89(-4.02%) |
Aug 25, 2022 | 44.64 | 47.05 | 44.44 | 46.94 | 2,873,103 | +1.79(+3.96%) |
Aug 24, 2022 | 43.17 | 46.27 | 43.11 | 45.15 | 5,525,752 | +0.58(+1.29%) |
Aug 23, 2022 | 44.70 | 45.30 | 44.32 | 44.57 | 2,949,074 | +0.10(+0.22%) |
Aug 22, 2022 | 45.27 | 45.75 | 44.30 | 44.48 | 2,414,153 | -1.69(-3.66%) |
Aug 19, 2022 | 47.14 | 47.28 | 46.03 | 46.17 | 1,677,664 | -1.70(-3.55%) |
Aug 18, 2022 | 47.97 | 48.01 | 47.18 | 47.87 | 1,036,325 | +0.09(+0.18%) |
Aug 17, 2022 | 47.72 | 48.32 | 47.08 | 47.78 | 1,531,147 | -0.57(-1.17%) |
Aug 16, 2022 | 48.01 | 49.00 | 47.38 | 48.35 | 1,355,760 | -0.21(-0.44%) |
Aug 15, 2022 | 48.58 | 48.94 | 48.15 | 48.56 | 902,841 | -0.32(-0.66%) |
Aug 12, 2022 | 48.62 | 49.18 | 48.07 | 48.88 | 855,077 | +0.54(+1.11%) |
Aug 11, 2022 | 48.29 | 49.26 | 47.98 | 48.35 | 1,335,991 | +0.52(+1.08%) |
Aug 10, 2022 | 47.53 | 48.73 | 47.53 | 47.83 | 1,164,719 | +1.65(+3.58%) |
Aug 09, 2022 | 47.45 | 47.45 | 45.73 | 46.18 | 896,814 | -1.34(-2.82%) |
Aug 08, 2022 | 47.20 | 48.42 | 47.20 | 47.51 | 895,949 | +0.58(+1.23%) |
Aug 05, 2022 | 46.45 | 47.39 | 46.15 | 46.94 | 905,105 | -0.58(-1.21%) |
Aug 04, 2022 | 46.13 | 48.03 | 46.04 | 47.51 | 926,782 | +1.26(+2.72%) |
Aug 03, 2022 | 46.11 | 46.42 | 45.19 | 46.25 | 1,092,518 | +0.41(+0.89%) |
Aug 02, 2022 | 47.94 | 47.97 | 45.82 | 45.84 | 1,439,131 | -2.58(-5.33%) |
Aug 01, 2022 | 48.16 | 49.02 | 47.42 | 48.42 | 915,287 | +0.38(+0.79%) |
Jul 29, 2022 | 48.06 | 48.42 | 47.04 | 48.04 | 1,342,926 | +0.26(+0.55%) |
Jul 28, 2022 | 48.22 | 49.11 | 47.44 | 47.78 | 1,960,764 | -0.10(-0.20%) |
Jul 27, 2022 | 47.04 | 48.22 | 46.11 | 47.88 | 1,063,238 | +1.02(+2.17%) |
Jul 26, 2022 | 47.09 | 47.31 | 46.45 | 46.86 | 1,189,791 | -0.46(-0.97%) |
Jul 25, 2022 | 48.36 | 48.59 | 47.01 | 47.32 | 1,628,148 | -1.59(-3.26%) |
Jul 22, 2022 | 49.23 | 50.62 | 48.26 | 48.91 | 1,465,053 | +0.28(+0.58%) |
Jul 21, 2022 | 46.45 | 48.72 | 45.64 | 48.63 | 2,222,518 | +1.90(+4.08%) |
Jul 20, 2022 | 47.52 | 47.52 | 46.38 | 46.72 | 2,658,617 | -0.80(-1.69%) |
Jul 19, 2022 | 46.94 | 47.69 | 46.27 | 47.52 | 1,922,573 | +1.17(+2.53%) |
Jul 18, 2022 | 46.80 | 47.35 | 46.08 | 46.35 | 824,789 | -0.55(-1.17%) |
Jul 15, 2022 | 47.04 | 47.33 | 45.59 | 46.90 | 925,084 | +0.52(+1.12%) |
Jul 14, 2022 | 46.40 | 46.67 | 45.14 | 46.38 | 1,271,532 | -0.66(-1.41%) |
Jul 13, 2022 | 45.74 | 47.30 | 44.86 | 47.05 | 1,139,664 | +0.22(+0.48%) |
Jul 12, 2022 | 46.44 | 48.09 | 46.42 | 46.82 | 1,171,173 | -0.06(-0.13%) |
Jul 11, 2022 | 46.89 | 48.03 | 46.66 | 46.88 | 1,125,165 | -0.05(-0.10%) |
Jul 08, 2022 | 45.83 | 47.13 | 45.83 | 46.93 | 1,024,220 | +0.67(+1.46%) |
Jul 07, 2022 | 46.24 | 46.72 | 45.19 | 46.25 | 1,294,275 | +0.30(+0.66%) |
Jul 06, 2022 | 46.93 | 47.41 | 45.09 | 45.95 | 1,244,949 | -0.88(-1.87%) |
Jul 05, 2022 | 44.85 | 46.89 | 44.72 | 46.83 | 1,754,619 | +1.04(+2.27%) |
Jul 01, 2022 | 43.64 | 46.18 | 43.64 | 45.79 | 1,924,674 | +2.40(+5.54%) |
Jun 30, 2022 | 42.52 | 43.75 | 41.78 | 43.38 | 1,192,974 | +0.38(+0.88%) |
Jun 29, 2022 | 43.16 | 43.16 | 41.97 | 43.00 | 1,136,188 | -0.41(-0.94%) |
Jun 28, 2022 | 44.72 | 45.07 | 43.35 | 43.41 | 1,040,563 | -0.97(-2.19%) |
Jun 27, 2022 | 43.83 | 45.11 | 43.51 | 44.39 | 1,603,487 | +0.60(+1.38%) |
Jun 24, 2022 | 43.68 | 44.64 | 43.10 | 43.78 | 1,848,685 | +0.53(+1.24%) |
Jun 23, 2022 | 42.17 | 43.65 | 42.17 | 43.25 | 2,110,390 | +1.99(+4.83%) |
Jun 22, 2022 | 39.96 | 41.87 | 39.89 | 41.25 | 1,749,445 | +0.35(+0.86%) |
Jun 21, 2022 | 41.16 | 42.21 | 40.43 | 40.90 | 2,187,450 | +0.51(+1.25%) |
Jun 17, 2022 | 39.78 | 40.92 | 39.10 | 40.40 | 3,765,184 | -0.05(-0.12%) |
Jun 16, 2022 | 41.76 | 41.76 | 39.77 | 40.45 | 2,968,222 | -2.72(-6.31%) |
Jun 15, 2022 | 43.60 | 43.95 | 41.75 | 43.17 | 1,778,507 | +0.01(+0.02%) |
Jun 14, 2022 | 42.94 | 43.97 | 42.80 | 43.16 | 2,495,434 | +0.19(+0.45%) |
Jun 13, 2022 | 44.50 | 45.36 | 42.62 | 42.97 | 2,694,496 | -3.08(-6.70%) |
Jun 10, 2022 | 47.15 | 47.82 | 45.91 | 46.05 | 1,579,676 | -2.06(-4.29%) |
Jun 09, 2022 | 47.93 | 48.71 | 47.39 | 48.11 | 1,243,882 | +0.19(+0.41%) |
Jun 08, 2022 | 48.96 | 49.23 | 47.59 | 47.92 | 1,063,583 | -1.28(-2.61%) |
Jun 07, 2022 | 47.95 | 49.25 | 47.54 | 49.20 | 1,051,138 | +0.53(+1.10%) |
Jun 06, 2022 | 49.24 | 49.47 | 48.33 | 48.67 | 1,003,020 | +0.00(+0.00%) |
Jun 03, 2022 | 48.64 | 49.33 | 48.35 | 48.67 | 865,438 | -0.59(-1.20%) |
Jun 02, 2022 | 48.93 | 49.57 | 48.37 | 49.26 | 1,015,117 | +0.72(+1.48%) |
Jun 01, 2022 | 49.25 | 49.26 | 48.40 | 48.54 | 1,344,156 | -0.55(-1.13%) |
May 31, 2022 | 49.15 | 49.52 | 48.15 | 49.09 | 1,612,667 | -0.61(-1.23%) |
May 27, 2022 | 48.93 | 49.74 | 48.63 | 49.71 | 1,653,565 | +1.04(+2.14%) |
May 26, 2022 | 47.02 | 49.12 | 47.02 | 48.67 | 2,577,588 | +1.89(+4.03%) |
May 25, 2022 | 43.55 | 47.11 | 43.45 | 46.78 | 4,594,467 | +3.45(+7.97%) |
May 24, 2022 | 45.11 | 45.27 | 42.90 | 43.33 | 3,141,032 | -2.13(-4.69%) |
May 23, 2022 | 46.68 | 46.89 | 45.04 | 45.46 | 1,754,903 | -0.92(-1.99%) |
May 20, 2022 | 46.27 | 46.40 | 44.66 | 46.38 | 981,189 | +0.85(+1.86%) |
May 19, 2022 | 45.00 | 46.62 | 44.76 | 45.53 | 1,323,582 | +0.41(+0.91%) |
May 18, 2022 | 46.55 | 46.55 | 44.84 | 45.13 | 1,493,500 | -2.46(-5.17%) |
May 17, 2022 | 47.07 | 47.71 | 45.81 | 47.59 | 1,228,080 | +1.58(+3.42%) |
May 16, 2022 | 46.32 | 46.50 | 44.42 | 46.01 | 1,245,800 | -0.37(-0.80%) |
May 13, 2022 | 45.25 | 46.85 | 45.05 | 46.38 | 1,860,316 | +1.71(+3.83%) |
May 12, 2022 | 42.75 | 45.48 | 42.57 | 44.67 | 1,765,168 | +1.72(+4.01%) |
May 11, 2022 | 44.50 | 44.98 | 42.65 | 42.95 | 1,939,656 | -1.90(-4.23%) |
May 10, 2022 | 46.69 | 46.97 | 44.31 | 44.84 | 1,191,857 | -1.13(-2.45%) |
May 09, 2022 | 45.53 | 47.38 | 45.06 | 45.97 | 1,357,265 | -0.40(-0.86%) |
May 06, 2022 | 45.90 | 46.97 | 44.51 | 46.37 | 1,440,412 | -0.23(-0.50%) |
May 05, 2022 | 47.99 | 48.59 | 45.92 | 46.60 | 1,408,508 | -2.54(-5.17%) |
May 04, 2022 | 46.88 | 49.35 | 45.98 | 49.14 | 1,374,202 | +2.44(+5.23%) |
May 03, 2022 | 46.02 | 46.95 | 45.50 | 46.70 | 1,129,315 | +1.00(+2.19%) |
May 02, 2022 | 44.98 | 45.81 | 44.17 | 45.70 | 1,251,310 | +0.59(+1.32%) |
Apr 29, 2022 | 46.06 | 46.75 | 44.94 | 45.11 | 1,355,160 | -1.25(-2.69%) |
Apr 28, 2022 | 45.51 | 46.77 | 44.05 | 46.35 | 1,448,681 | +1.89(+4.24%) |
Apr 27, 2022 | 45.12 | 45.58 | 43.98 | 44.46 | 1,416,486 | -0.83(-1.83%) |
Apr 26, 2022 | 46.14 | 46.94 | 45.27 | 45.29 | 1,575,748 | -1.36(-2.92%) |
Apr 25, 2022 | 44.10 | 46.78 | 43.67 | 46.65 | 2,303,056 | +2.30(+5.18%) |
Apr 22, 2022 | 45.13 | 45.22 | 44.17 | 44.36 | 2,103,420 | -1.07(-2.36%) |
Apr 21, 2022 | 46.96 | 47.15 | 45.16 | 45.43 | 1,380,841 | -0.71(-1.54%) |
Apr 20, 2022 | 46.45 | 47.42 | 45.79 | 46.14 | 1,553,661 | +0.22(+0.49%) |
Apr 19, 2022 | 44.44 | 46.33 | 44.41 | 45.91 | 1,545,829 | +1.68(+3.80%) |
Apr 18, 2022 | 44.52 | 45.38 | 43.97 | 44.23 | 1,295,678 | -0.69(-1.54%) |
Apr 14, 2022 | 45.90 | 46.62 | 44.71 | 44.92 | 1,358,947 | -0.93(-2.04%) |
Apr 13, 2022 | 44.97 | 46.32 | 44.86 | 45.85 | 1,428,858 | +0.93(+2.08%) |
Apr 12, 2022 | 46.35 | 47.35 | 44.63 | 44.92 | 3,035,010 | -0.46(-1.01%) |
Apr 11, 2022 | 44.20 | 45.80 | 44.12 | 45.38 | 2,352,951 | +0.83(+1.86%) |
Apr 08, 2022 | 44.12 | 46.16 | 44.12 | 44.55 | 1,990,000 | +0.09(+0.20%) |
Apr 07, 2022 | 44.84 | 45.46 | 43.62 | 44.46 | 2,435,587 | -0.38(-0.85%) |
Apr 06, 2022 | 45.21 | 45.43 | 44.14 | 44.84 | 3,363,551 | -1.08(-2.36%) |
Apr 05, 2022 | 47.40 | 47.75 | 45.80 | 45.93 | 3,153,326 | -1.15(-2.45%) |
Apr 04, 2022 | 46.61 | 47.28 | 46.19 | 47.08 | 1,792,603 | +0.71(+1.52%) |