Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 51.27 | 51.63 | 51.27 | 51.63 | 90,240 | +0.37(+0.72%) |
Apr 27, 2023 | 50.63 | 51.27 | 50.62 | 51.27 | 220,407 | +0.73(+1.45%) |
Apr 26, 2023 | 50.76 | 50.76 | 50.43 | 50.53 | 8,799 | -0.41(-0.81%) |
Apr 25, 2023 | 51.22 | 51.28 | 50.94 | 50.94 | 24,227 | -0.46(-0.89%) |
Apr 24, 2023 | 51.38 | 51.42 | 51.27 | 51.40 | 8,806 | -0.02(-0.04%) |
Apr 21, 2023 | 51.30 | 51.42 | 51.30 | 51.42 | 6,805 | +0.06(+0.13%) |
Apr 20, 2023 | 51.36 | 51.43 | 51.21 | 51.35 | 4,382 | -0.10(-0.19%) |
Apr 19, 2023 | 51.40 | 51.48 | 51.38 | 51.45 | 2,173 | +0.12(+0.24%) |
Apr 18, 2023 | 51.53 | 51.53 | 51.20 | 51.33 | 6,209 | +0.01(+0.03%) |
Apr 17, 2023 | 51.24 | 51.33 | 51.09 | 51.32 | 10,153 | +0.18(+0.34%) |
Apr 14, 2023 | 51.41 | 51.41 | 50.96 | 51.14 | 13,436 | -0.33(-0.64%) |
Apr 13, 2023 | 50.98 | 51.48 | 50.98 | 51.47 | 78,175 | +0.51(+1.00%) |
Apr 12, 2023 | 51.28 | 51.37 | 50.94 | 50.96 | 6,018 | -0.12(-0.23%) |
Apr 11, 2023 | 51.05 | 51.26 | 51.05 | 51.08 | 3,644 | +0.03(+0.07%) |
Apr 10, 2023 | 51.08 | 51.08 | 50.61 | 51.04 | 3,407 | -0.01(-0.01%) |
Apr 06, 2023 | 50.99 | 51.08 | 50.86 | 51.05 | 4,078 | +0.17(+0.34%) |
Apr 05, 2023 | 50.85 | 50.89 | 50.75 | 50.88 | 3,174 | +0.26(+0.51%) |
Apr 04, 2023 | 50.72 | 50.72 | 50.53 | 50.62 | 4,184 | -0.16(-0.31%) |
Apr 03, 2023 | 50.76 | 50.77 | 50.58 | 50.77 | 2,539 | +0.23(+0.45%) |
Mar 31, 2023 | 49.93 | 50.55 | 49.93 | 50.55 | 3,829 | +0.59(+1.19%) |
Mar 30, 2023 | 49.80 | 49.95 | 49.80 | 49.95 | 179,300 | +0.21(+0.42%) |
Mar 29, 2023 | 49.50 | 49.75 | 49.50 | 49.74 | 5,417 | +0.45(+0.92%) |
Mar 28, 2023 | 49.33 | 49.37 | 49.17 | 49.29 | 6,633 | -0.03(-0.06%) |
Mar 27, 2023 | 49.48 | 49.54 | 49.32 | 49.32 | 6,612 | +0.14(+0.29%) |
Mar 24, 2023 | 48.67 | 49.25 | 48.57 | 49.17 | 4,989 | +0.52(+1.07%) |
Mar 23, 2023 | 49.06 | 49.07 | 48.56 | 48.65 | 4,035 | +0.02(+0.03%) |
Mar 22, 2023 | 49.32 | 49.37 | 48.63 | 48.63 | 3,402 | -0.65(-1.31%) |
Mar 21, 2023 | 49.40 | 49.40 | 48.95 | 49.28 | 10,586 | +0.19(+0.38%) |
Mar 20, 2023 | 49.04 | 49.12 | 48.98 | 49.09 | 3,622 | +0.53(+1.09%) |
Mar 17, 2023 | 48.93 | 48.93 | 48.54 | 48.56 | 1,739 | -0.54(-1.10%) |
Mar 16, 2023 | 48.40 | 49.12 | 48.40 | 49.10 | 8,200 | +0.61(+1.27%) |
Mar 15, 2023 | 48.15 | 48.55 | 48.14 | 48.49 | 5,322 | -0.08(-0.16%) |
Mar 14, 2023 | 48.67 | 48.79 | 48.22 | 48.57 | 18,494 | +0.41(+0.85%) |
Mar 13, 2023 | 48.25 | 48.55 | 48.15 | 48.15 | 3,166 | +0.13(+0.27%) |
Mar 10, 2023 | 48.55 | 48.55 | 47.83 | 48.03 | 19,567 | -0.46(-0.95%) |
Mar 09, 2023 | 49.12 | 49.19 | 48.49 | 48.49 | 4,058 | -0.58(-1.18%) |
Mar 08, 2023 | 49.24 | 49.31 | 48.87 | 49.07 | 51,616 | -0.07(-0.14%) |
Mar 07, 2023 | 49.80 | 49.83 | 49.07 | 49.14 | 8,486 | -0.50(-1.01%) |
Mar 06, 2023 | 49.76 | 49.84 | 49.58 | 49.64 | 75,051 | +0.07(+0.13%) |
Mar 03, 2023 | 49.29 | 49.58 | 49.10 | 49.57 | 10,165 | +0.50(+1.01%) |
Mar 02, 2023 | 48.71 | 49.14 | 48.71 | 49.07 | 32,933 | +0.35(+0.72%) |
Mar 01, 2023 | 48.87 | 48.87 | 48.66 | 48.72 | 1,894 | -0.34(-0.68%) |
Feb 28, 2023 | 49.18 | 49.28 | 49.02 | 49.06 | 2,286 | -0.20(-0.41%) |
Feb 27, 2023 | 49.52 | 49.67 | 49.23 | 49.26 | 50,004 | -0.08(-0.15%) |
Feb 24, 2023 | 49.30 | 49.40 | 49.19 | 49.33 | 2,230 | -0.38(-0.77%) |
Feb 23, 2023 | 49.78 | 49.78 | 49.38 | 49.72 | 9,710 | +0.17(+0.34%) |
Feb 22, 2023 | 49.78 | 49.87 | 49.54 | 49.54 | 6,547 | -0.18(-0.36%) |
Feb 21, 2023 | 49.96 | 50.02 | 49.68 | 49.72 | 9,844 | -0.82(-1.62%) |
Feb 17, 2023 | 50.25 | 50.54 | 50.25 | 50.54 | 28,267 | +0.11(+0.22%) |
Feb 16, 2023 | 50.39 | 50.77 | 50.39 | 50.43 | 5,389 | -0.43(-0.84%) |
Feb 15, 2023 | 50.50 | 50.88 | 50.50 | 50.85 | 56,045 | -0.06(-0.11%) |
Feb 14, 2023 | 50.96 | 51.18 | 50.70 | 50.91 | 18,798 | -0.16(-0.32%) |
Feb 13, 2023 | 50.91 | 51.20 | 50.91 | 51.07 | 25,287 | +0.45(+0.90%) |
Feb 10, 2023 | 50.34 | 50.65 | 50.33 | 50.62 | 8,227 | +0.31(+0.62%) |
Feb 09, 2023 | 51.08 | 51.08 | 50.27 | 50.31 | 4,584 | -0.37(-0.73%) |
Feb 08, 2023 | 51.02 | 51.02 | 50.64 | 50.68 | 30,531 | -0.48(-0.93%) |
Feb 07, 2023 | 50.50 | 51.15 | 50.50 | 51.15 | 4,999 | +0.46(+0.90%) |
Feb 06, 2023 | 50.80 | 50.80 | 50.61 | 50.70 | 11,437 | -0.19(-0.38%) |
Feb 03, 2023 | 50.72 | 51.10 | 50.72 | 50.89 | 19,787 | -0.25(-0.49%) |
Feb 02, 2023 | 50.95 | 51.21 | 50.79 | 51.14 | 6,236 | +0.31(+0.61%) |
Feb 01, 2023 | 50.45 | 51.04 | 50.22 | 50.83 | 18,536 | +0.44(+0.88%) |
Jan 31, 2023 | 49.87 | 50.39 | 49.85 | 50.39 | 13,382 | +0.66(+1.33%) |
Jan 30, 2023 | 50.05 | 50.19 | 49.73 | 49.73 | 35,085 | -0.44(-0.88%) |
Jan 27, 2023 | 50.17 | 50.32 | 50.00 | 50.17 | 12,585 | +0.06(+0.13%) |
Jan 26, 2023 | 50.17 | 50.17 | 49.86 | 50.10 | 8,748 | +0.19(+0.39%) |
Jan 25, 2023 | 49.73 | 49.95 | 49.35 | 49.91 | 15,805 | -0.08(-0.16%) |
Jan 24, 2023 | 49.88 | 51.99 | 49.75 | 49.99 | 17,084 | +0.02(+0.05%) |
Jan 23, 2023 | 49.98 | 50.15 | 49.71 | 49.97 | 12,878 | +0.28(+0.57%) |
Jan 20, 2023 | 49.35 | 49.69 | 49.02 | 49.69 | 25,386 | +0.55(+1.12%) |
Jan 19, 2023 | 49.36 | 49.36 | 49.05 | 49.14 | 32,209 | -0.30(-0.61%) |
Jan 18, 2023 | 50.46 | 50.46 | 49.44 | 49.44 | 9,407 | -0.80(-1.58%) |
Jan 17, 2023 | 50.35 | 50.65 | 50.23 | 50.23 | 77,577 | -0.27(-0.53%) |
Jan 13, 2023 | 50.30 | 50.53 | 50.20 | 50.50 | 41,328 | +0.13(+0.25%) |
Jan 12, 2023 | 50.56 | 50.56 | 50.10 | 50.37 | 33,966 | -0.05(-0.09%) |
Jan 11, 2023 | 50.03 | 50.42 | 50.03 | 50.42 | 25,794 | +0.46(+0.92%) |
Jan 10, 2023 | 49.82 | 49.98 | 49.53 | 49.96 | 31,102 | +0.22(+0.44%) |
Jan 09, 2023 | 50.10 | 50.43 | 49.74 | 49.74 | 7,486 | -0.26(-0.52%) |
Jan 06, 2023 | 49.41 | 50.10 | 49.41 | 50.00 | 10,944 | +1.05(+2.14%) |
Jan 05, 2023 | 49.08 | 49.18 | 48.93 | 48.95 | 1,757 | -0.51(-1.02%) |
Jan 04, 2023 | 49.56 | 49.63 | 49.21 | 49.46 | 1,890 | +0.24(+0.48%) |
Jan 03, 2023 | 49.40 | 49.40 | 48.91 | 49.22 | 56,407 | -0.09(-0.18%) |
Dec 30, 2022 | 49.24 | 49.36 | 49.00 | 49.31 | 10,472 | -0.30(-0.60%) |
Dec 29, 2022 | 49.55 | 49.70 | 49.55 | 49.61 | 7,317 | +0.56(+1.14%) |
Dec 28, 2022 | 49.69 | 49.69 | 49.05 | 49.05 | 19,185 | -0.46(-0.93%) |
Dec 27, 2022 | 49.43 | 49.51 | 49.40 | 49.51 | 4,919 | +0.02(+0.04%) |
Dec 23, 2022 | 49.05 | 49.49 | 49.05 | 49.49 | 5,658 | +0.26(+0.53%) |
Dec 22, 2022 | 49.18 | 49.23 | 48.79 | 49.23 | 9,046 | -0.39(-0.79%) |
Dec 21, 2022 | 49.38 | 49.79 | 49.38 | 49.62 | 3,115 | +0.54(+1.10%) |
Dec 20, 2022 | 49.05 | 49.20 | 48.92 | 49.08 | 3,559 | +0.06(+0.13%) |
Dec 19, 2022 | 49.22 | 49.44 | 48.84 | 49.02 | 7,688 | -0.43(-0.87%) |
Dec 16, 2022 | 49.31 | 49.49 | 49.15 | 49.45 | 3,396 | -0.37(-0.74%) |
Dec 15, 2022 | 50.04 | 50.04 | 49.74 | 49.82 | 3,525 | -1.08(-2.11%) |
Dec 14, 2022 | 51.05 | 51.43 | 50.63 | 50.90 | 1,775 | -0.12(-0.23%) |
Dec 13, 2022 | 51.75 | 51.75 | 50.79 | 51.01 | 2,187 | +0.18(+0.35%) |
Dec 12, 2022 | 50.37 | 50.84 | 50.36 | 50.84 | 5,750 | +0.59(+1.18%) |
Dec 09, 2022 | 50.33 | 50.62 | 50.24 | 50.24 | 4,825 | -0.33(-0.65%) |
Dec 08, 2022 | 50.46 | 50.68 | 50.41 | 50.57 | 57,023 | +0.24(+0.48%) |
Dec 07, 2022 | 50.41 | 50.41 | 50.29 | 50.33 | 858 | +0.01(+0.02%) |
Dec 06, 2022 | 50.58 | 50.58 | 50.09 | 50.32 | 3,034 | -0.49(-0.96%) |
Dec 05, 2022 | 51.05 | 51.10 | 50.68 | 50.81 | 6,208 | -0.68(-1.32%) |
Dec 02, 2022 | 51.06 | 51.58 | 51.06 | 51.49 | 16,099 | +0.03(+0.05%) |
Dec 01, 2022 | 51.67 | 51.67 | 51.30 | 51.47 | 2,539 | +0.04(+0.08%) |
Nov 30, 2022 | 50.13 | 51.43 | 50.06 | 51.43 | 5,767 | +1.16(+2.31%) |
Nov 29, 2022 | 50.30 | 50.37 | 50.12 | 50.27 | 6,065 | -0.07(-0.14%) |
Nov 28, 2022 | 50.65 | 50.65 | 50.27 | 50.34 | 11,497 | -0.59(-1.15%) |
Nov 25, 2022 | 50.95 | 50.95 | 50.92 | 50.92 | 804 | +0.14(+0.28%) |
Nov 23, 2022 | 50.75 | 50.87 | 50.60 | 50.78 | 33,233 | +0.19(+0.38%) |
Nov 22, 2022 | 50.37 | 50.59 | 50.36 | 50.59 | 1,822 | +0.40(+0.80%) |
Nov 21, 2022 | 50.05 | 50.27 | 50.03 | 50.19 | 9,312 | +0.23(+0.45%) |
Nov 18, 2022 | 49.89 | 49.96 | 49.71 | 49.96 | 7,607 | +0.37(+0.74%) |
Nov 17, 2022 | 49.26 | 49.71 | 49.26 | 49.60 | 10,162 | -0.06(-0.11%) |
Nov 16, 2022 | 49.70 | 49.85 | 49.65 | 49.65 | 8,491 | +0.02(+0.04%) |
Nov 15, 2022 | 49.99 | 49.99 | 49.38 | 49.63 | 3,918 | +0.23(+0.47%) |
Nov 14, 2022 | 49.64 | 49.92 | 49.40 | 49.40 | 3,588 | -0.14(-0.28%) |
Nov 11, 2022 | 49.52 | 49.64 | 49.52 | 49.54 | 1,399 | -0.25(-0.50%) |
Nov 10, 2022 | 49.09 | 49.79 | 49.09 | 49.79 | 4,850 | +1.90(+3.96%) |
Nov 09, 2022 | 48.52 | 48.52 | 47.85 | 47.89 | 1,856 | -0.63(-1.30%) |
Nov 08, 2022 | 48.35 | 48.71 | 48.35 | 48.52 | 3,154 | +0.41(+0.85%) |
Nov 07, 2022 | 47.82 | 48.11 | 47.73 | 48.11 | 9,703 | +0.53(+1.11%) |
Nov 04, 2022 | 47.77 | 47.77 | 47.04 | 47.59 | 1,600 | +0.36(+0.75%) |
Nov 03, 2022 | 47.24 | 47.43 | 47.13 | 47.23 | 4,579 | -0.36(-0.75%) |
Nov 02, 2022 | 48.48 | 47.59 | 47.59 | 5,285 | -0.94(-1.94%) | |
Nov 01, 2022 | 48.55 | 48.55 | 48.42 | 48.53 | 4,442 | -0.22(-0.45%) |
Oct 31, 2022 | 48.70 | 48.87 | 48.69 | 48.75 | 7,858 | -0.26(-0.53%) |
Oct 28, 2022 | 48.40 | 49.02 | 48.40 | 49.01 | 10,581 | +1.34(+2.82%) |
Oct 27, 2022 | 47.95 | 47.99 | 47.66 | 47.67 | 17,261 | -0.11(-0.23%) |
Oct 26, 2022 | 47.91 | 47.92 | 47.78 | 47.78 | 5,184 | -0.18(-0.38%) |
Oct 25, 2022 | 47.63 | 47.97 | 47.63 | 47.96 | 41,211 | +0.60(+1.26%) |
Oct 24, 2022 | 47.29 | 47.53 | 47.28 | 47.36 | 10,980 | +0.68(+1.47%) |
Oct 21, 2022 | 45.97 | 46.69 | 45.96 | 46.68 | 25,594 | +0.75(+1.64%) |
Oct 20, 2022 | 46.35 | 46.35 | 45.77 | 45.92 | 8,209 | -0.45(-0.97%) |
Oct 19, 2022 | 46.64 | 46.64 | 46.24 | 46.37 | 3,555 | -0.36(-0.78%) |
Oct 18, 2022 | 46.96 | 46.96 | 46.51 | 46.73 | 2,661 | +0.42(+0.90%) |
Oct 17, 2022 | 46.27 | 46.42 | 46.19 | 46.32 | 12,660 | +0.90(+1.99%) |
Oct 14, 2022 | 46.44 | 46.44 | 45.41 | 45.41 | 3,602 | -0.86(-1.85%) |
Oct 13, 2022 | 44.51 | 46.27 | 44.51 | 46.27 | 6,378 | +1.11(+2.46%) |
Oct 12, 2022 | 45.35 | 45.47 | 45.16 | 45.16 | 2,398 | -0.21(-0.47%) |
Oct 11, 2022 | 45.24 | 45.77 | 45.24 | 45.37 | 10,291 | +0.07(+0.16%) |
Oct 10, 2022 | 45.33 | 45.42 | 45.05 | 45.30 | 11,585 | +0.02(+0.05%) |
Oct 07, 2022 | 46.05 | 46.05 | 45.21 | 45.28 | 7,891 | -1.09(-2.36%) |
Oct 06, 2022 | 46.73 | 46.75 | 46.33 | 46.37 | 21,106 | -0.57(-1.21%) |
Oct 05, 2022 | 46.72 | 47.13 | 46.49 | 46.94 | 7,022 | -0.24(-0.50%) |
Oct 04, 2022 | 47.10 | 47.17 | 46.82 | 47.17 | 16,750 | +1.06(+2.29%) |
Oct 03, 2022 | 45.94 | 46.28 | 45.94 | 46.12 | 5,686 | +0.91(+2.00%) |
Sep 30, 2022 | 45.94 | 45.99 | 45.21 | 45.21 | 3,849 | -0.61(-1.33%) |
Sep 29, 2022 | 45.88 | 45.99 | 45.59 | 45.82 | 2,882 | -0.72(-1.56%) |
Sep 28, 2022 | 46.04 | 46.70 | 45.88 | 46.55 | 6,881 | +0.96(+2.12%) |
Sep 27, 2022 | 46.04 | 46.35 | 45.45 | 45.58 | 6,648 | -0.19(-0.43%) |
Sep 26, 2022 | 46.04 | 46.13 | 45.68 | 45.78 | 7,233 | -0.35(-0.76%) |
Sep 23, 2022 | 46.37 | 46.37 | 45.82 | 46.13 | 2,890 | -0.62(-1.33%) |
Sep 22, 2022 | 46.63 | 46.78 | 46.61 | 46.75 | 5,441 | +0.01(+0.02%) |
Sep 21, 2022 | 47.72 | 47.78 | 46.74 | 46.74 | 3,424 | -0.69(-1.45%) |
Sep 20, 2022 | 47.34 | 47.50 | 47.16 | 47.43 | 4,921 | -0.51(-1.07%) |
Sep 19, 2022 | 47.59 | 47.98 | 47.48 | 47.94 | 3,515 | +0.24(+0.50%) |
Sep 16, 2022 | 47.58 | 47.70 | 47.38 | 47.70 | 3,873 | -0.17(-0.35%) |
Sep 15, 2022 | 48.21 | 48.23 | 47.82 | 47.87 | 9,384 | -0.47(-0.97%) |
Sep 14, 2022 | 48.39 | 48.44 | 48.05 | 48.34 | 6,218 | +0.15(+0.31%) |
Sep 13, 2022 | 48.77 | 48.77 | 48.17 | 48.19 | 1,834 | -1.66(-3.34%) |
Sep 12, 2022 | 49.93 | 50.01 | 49.78 | 49.86 | 6,122 | +0.29(+0.59%) |
Sep 09, 2022 | 49.34 | 49.64 | 49.26 | 49.56 | 7,662 | +0.53(+1.09%) |
Sep 08, 2022 | 48.51 | 49.03 | 48.51 | 49.03 | 3,445 | +0.22(+0.45%) |
Sep 07, 2022 | 48.20 | 48.86 | 48.20 | 48.81 | 2,000 | +0.88(+1.83%) |
Sep 06, 2022 | 48.22 | 48.43 | 47.92 | 47.93 | 2,091 | -0.08(-0.16%) |
Sep 02, 2022 | 48.89 | 49.05 | 47.89 | 48.01 | 7,618 | -0.63(-1.29%) |
Sep 01, 2022 | 48.24 | 48.64 | 48.17 | 48.64 | 2,737 | +0.27(+0.56%) |
Aug 31, 2022 | 48.56 | 48.63 | 48.37 | 48.37 | 1,774 | -0.23(-0.47%) |
Aug 30, 2022 | 49.06 | 49.06 | 48.52 | 48.60 | 3,722 | -0.47(-0.96%) |
Aug 29, 2022 | 48.97 | 49.34 | 48.97 | 49.07 | 3,166 | -0.34(-0.69%) |
Aug 26, 2022 | 50.47 | 50.47 | 49.41 | 49.41 | 5,959 | -1.22(-2.41%) |
Aug 25, 2022 | 50.22 | 50.63 | 50.22 | 50.63 | 1,685 | +0.41(+0.82%) |
Aug 24, 2022 | 50.15 | 50.30 | 50.15 | 50.22 | 1,553 | +0.03(+0.05%) |
Aug 23, 2022 | 50.47 | 50.47 | 50.14 | 50.19 | 7,406 | -0.36(-0.71%) |
Aug 22, 2022 | 50.97 | 50.97 | 50.50 | 50.55 | 12,269 | -0.84(-1.64%) |
Aug 19, 2022 | 51.43 | 51.46 | 51.33 | 51.40 | 4,176 | -0.29(-0.57%) |
Aug 18, 2022 | 51.66 | 51.76 | 51.55 | 51.69 | 13,086 | -0.02(-0.03%) |
Aug 17, 2022 | 51.74 | 51.94 | 51.58 | 51.70 | 6,921 | -0.22(-0.43%) |
Aug 16, 2022 | 51.70 | 51.99 | 51.70 | 51.93 | 7,915 | +0.27(+0.53%) |
Aug 15, 2022 | 51.42 | 51.69 | 51.34 | 51.66 | 4,553 | +0.39(+0.76%) |
Aug 12, 2022 | 50.81 | 51.28 | 50.81 | 51.27 | 8,916 | +0.61(+1.20%) |
Aug 11, 2022 | 51.05 | 51.15 | 50.63 | 50.66 | 35,763 | -0.14(-0.27%) |
Aug 10, 2022 | 50.72 | 50.80 | 50.68 | 50.80 | 1,643 | +0.69(+1.38%) |
Aug 09, 2022 | 50.24 | 50.24 | 50.03 | 50.11 | 19,703 | -0.08(-0.16%) |
Aug 08, 2022 | 50.48 | 50.53 | 50.08 | 50.19 | 7,439 | +0.10(+0.20%) |
Aug 05, 2022 | 49.86 | 50.09 | 49.73 | 50.09 | 8,178 | +0.04(+0.07%) |
Aug 04, 2022 | 50.06 | 50.20 | 50.03 | 50.05 | 8,082 | -0.10(-0.21%) |
Aug 03, 2022 | 49.94 | 50.22 | 49.94 | 50.15 | 1,462 | +0.58(+1.17%) |
Aug 02, 2022 | 49.80 | 50.07 | 49.57 | 49.57 | 14,899 | -0.34(-0.67%) |
Aug 01, 2022 | 50.07 | 50.13 | 49.84 | 49.91 | 7,432 | -0.23(-0.46%) |
Jul 29, 2022 | 49.94 | 50.22 | 49.94 | 50.14 | 6,955 | +0.30(+0.60%) |
Jul 28, 2022 | 49.28 | 49.92 | 49.28 | 49.84 | 4,571 | +0.58(+1.18%) |
Jul 27, 2022 | 48.88 | 49.37 | 48.76 | 49.26 | 4,119 | +0.76(+1.56%) |
Jul 26, 2022 | 48.71 | 48.71 | 48.43 | 48.51 | 3,240 | -0.31(-0.64%) |
Jul 25, 2022 | 48.73 | 48.85 | 48.58 | 48.82 | 3,013 | +0.10(+0.21%) |
Jul 22, 2022 | 48.87 | 48.87 | 48.51 | 48.72 | 3,636 | -0.25(-0.52%) |
Jul 21, 2022 | 48.45 | 48.97 | 48.40 | 48.97 | 8,655 | +0.32(+0.65%) |
Jul 20, 2022 | 48.63 | 48.81 | 48.48 | 48.65 | 5,558 | -0.02(-0.04%) |
Jul 19, 2022 | 48.38 | 48.68 | 48.38 | 48.67 | 8,262 | +0.86(+1.80%) |
Jul 18, 2022 | 48.50 | 48.50 | 47.73 | 47.81 | 27,654 | -0.57(-1.18%) |
Jul 15, 2022 | 48.09 | 48.38 | 48.09 | 48.38 | 3,474 | +0.50(+1.04%) |
Jul 14, 2022 | 47.47 | 47.88 | 47.40 | 47.88 | 23,271 | -0.11(-0.22%) |
Jul 13, 2022 | 47.75 | 48.18 | 47.68 | 47.99 | 3,412 | -0.14(-0.29%) |
Jul 12, 2022 | 48.57 | 48.57 | 48.01 | 48.13 | 5,250 | -0.45(-0.93%) |
Jul 11, 2022 | 48.65 | 48.69 | 48.57 | 48.58 | 6,647 | -0.29(-0.60%) |
Jul 08, 2022 | 48.89 | 48.89 | 48.85 | 48.87 | 983 | -0.01(-0.01%) |
Jul 07, 2022 | 48.78 | 48.91 | 48.77 | 48.87 | 7,038 | +0.34(+0.70%) |
Jul 06, 2022 | 48.46 | 48.70 | 48.22 | 48.54 | 5,354 | +0.32(+0.65%) |
Jul 05, 2022 | 47.60 | 48.22 | 47.36 | 48.22 | 11,425 | -0.04(-0.09%) |
Jul 01, 2022 | 47.84 | 48.33 | 47.67 | 48.26 | 7,847 | +0.54(+1.14%) |
Jun 30, 2022 | 47.32 | 47.94 | 47.20 | 47.72 | 30,194 | -0.12(-0.26%) |
Jun 29, 2022 | 47.82 | 47.84 | 47.68 | 47.84 | 1,023 | +0.20(+0.42%) |
Jun 28, 2022 | 48.47 | 48.47 | 47.64 | 47.64 | 17,739 | -0.93(-1.91%) |
Jun 27, 2022 | 48.61 | 48.79 | 48.56 | 48.57 | 3,344 | -0.11(-0.22%) |
Jun 24, 2022 | 48.03 | 48.68 | 48.03 | 48.68 | 14,675 | +1.20(+2.52%) |
Jun 23, 2022 | 47.24 | 47.48 | 47.04 | 47.48 | 17,383 | +0.69(+1.47%) |
Jun 22, 2022 | 46.85 | 47.09 | 46.70 | 46.80 | 14,010 | +0.26(+0.56%) |
Jun 21, 2022 | 46.41 | 46.64 | 46.41 | 46.54 | 9,654 | +1.00(+2.19%) |
Jun 17, 2022 | 45.30 | 45.73 | 45.28 | 45.54 | 8,923 | +0.16(+0.36%) |
Jun 16, 2022 | 45.73 | 45.73 | 45.16 | 45.37 | 13,809 | -1.00(-2.16%) |
Jun 15, 2022 | 46.47 | 46.89 | 46.09 | 46.38 | 19,157 | +0.47(+1.03%) |
Jun 14, 2022 | 46.34 | 46.34 | 45.84 | 45.90 | 25,102 | -0.30(-0.64%) |
Jun 13, 2022 | 46.66 | 46.73 | 46.20 | 46.20 | 7,727 | -1.37(-2.88%) |
Jun 10, 2022 | 47.65 | 47.87 | 47.57 | 47.57 | 2,782 | -0.94(-1.94%) |
Jun 09, 2022 | 49.40 | 49.56 | 48.51 | 48.51 | 90,046 | -0.89(-1.80%) |
Jun 08, 2022 | 49.69 | 49.73 | 49.35 | 49.40 | 10,216 | -0.60(-1.20%) |
Jun 07, 2022 | 49.51 | 49.99 | 49.47 | 49.99 | 2,005 | +0.33(+0.66%) |
Jun 06, 2022 | 50.12 | 50.12 | 49.59 | 49.66 | 5,739 | +0.03(+0.06%) |
Jun 03, 2022 | 49.77 | 49.77 | 49.60 | 49.64 | 5,553 | -0.50(-1.00%) |
Jun 02, 2022 | 49.15 | 50.14 | 49.15 | 50.14 | 1,954 | +0.51(+1.02%) |
Jun 01, 2022 | 50.11 | 50.19 | 49.36 | 49.63 | 45,519 | -0.36(-0.72%) |
May 31, 2022 | 50.10 | 50.23 | 49.71 | 49.99 | 43,839 | -0.40(-0.80%) |
May 27, 2022 | 50.03 | 50.39 | 50.00 | 50.39 | 47,900 | +0.96(+1.94%) |
May 26, 2022 | 49.36 | 49.56 | 49.36 | 49.43 | 22,748 | +0.65(+1.34%) |
May 25, 2022 | 48.65 | 48.93 | 48.50 | 48.78 | 5,850 | +0.23(+0.47%) |
May 24, 2022 | 48.26 | 48.68 | 47.82 | 48.55 | 87,356 | +0.08(+0.16%) |
May 23, 2022 | 48.11 | 48.54 | 48.11 | 48.48 | 13,801 | +0.82(+1.72%) |
May 20, 2022 | 47.89 | 47.89 | 46.96 | 47.65 | 4,054 | +0.16(+0.33%) |
May 19, 2022 | 47.51 | 47.66 | 47.22 | 47.50 | 15,573 | -0.20(-0.41%) |
May 18, 2022 | 49.11 | 49.11 | 47.67 | 47.69 | 16,871 | -1.88(-3.79%) |
May 17, 2022 | 49.54 | 49.64 | 49.26 | 49.57 | 68,299 | +0.45(+0.91%) |
May 16, 2022 | 49.07 | 49.46 | 48.98 | 49.12 | 12,232 | +0.05(+0.10%) |
May 13, 2022 | 48.86 | 49.24 | 48.86 | 49.07 | 1,110 | +0.70(+1.45%) |
May 12, 2022 | 48.10 | 48.39 | 47.82 | 48.37 | 2,021 | -0.04(-0.07%) |
May 11, 2022 | 48.79 | 49.12 | 48.39 | 48.41 | 2,225 | -0.56(-1.15%) |
May 10, 2022 | 48.59 | 49.07 | 48.58 | 48.97 | 2,616 | -0.04(-0.07%) |
May 09, 2022 | 49.29 | 49.38 | 49.01 | 49.01 | 2,443 | -0.95(-1.91%) |
May 06, 2022 | 50.08 | 50.27 | 49.63 | 49.96 | 1,681 | -0.16(-0.31%) |
May 05, 2022 | 50.88 | 50.88 | 49.85 | 50.12 | 3,029 | -1.39(-2.70%) |
May 04, 2022 | 50.48 | 51.50 | 50.36 | 51.50 | 13,877 | +1.08(+2.14%) |
May 03, 2022 | 50.27 | 50.77 | 50.21 | 50.42 | 1,431 | +0.18(+0.36%) |