Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 42.01 | 44.97 | 40.44 | 41.13 | 9,034,348 | -9.89(-19.38%) |
Apr 27, 2023 | 50.63 | 51.60 | 50.51 | 51.02 | 2,170,823 | +0.63(+1.25%) |
Apr 26, 2023 | 50.27 | 51.09 | 50.01 | 50.39 | 1,585,375 | +1.22(+2.48%) |
Apr 25, 2023 | 51.19 | 51.19 | 49.14 | 49.17 | 1,132,020 | -2.73(-5.26%) |
Apr 24, 2023 | 54.88 | 54.88 | 51.64 | 51.90 | 1,143,353 | -0.23(-0.44%) |
Apr 21, 2023 | 50.72 | 52.59 | 50.63 | 52.13 | 908,347 | +1.41(+2.78%) |
Apr 20, 2023 | 52.22 | 52.78 | 50.63 | 50.72 | 847,732 | -2.18(-4.12%) |
Apr 19, 2023 | 53.00 | 53.66 | 52.43 | 52.90 | 842,695 | -0.67(-1.25%) |
Apr 18, 2023 | 55.03 | 55.03 | 53.36 | 53.57 | 519,989 | -0.77(-1.42%) |
Apr 17, 2023 | 53.92 | 54.38 | 53.28 | 54.34 | 754,844 | +0.49(+0.91%) |
Apr 14, 2023 | 52.32 | 53.96 | 51.76 | 53.85 | 1,393,586 | +1.03(+1.95%) |
Apr 13, 2023 | 51.88 | 53.15 | 51.88 | 52.82 | 914,468 | +1.40(+2.72%) |
Apr 12, 2023 | 53.22 | 53.90 | 51.31 | 51.42 | 1,348,581 | -1.41(-2.67%) |
Apr 11, 2023 | 53.30 | 53.75 | 51.79 | 52.83 | 1,479,335 | -1.16(-2.15%) |
Apr 10, 2023 | 53.04 | 54.07 | 52.66 | 53.99 | 723,396 | +0.14(+0.26%) |
Apr 06, 2023 | 53.20 | 53.98 | 52.06 | 53.85 | 1,225,897 | +0.21(+0.39%) |
Apr 05, 2023 | 56.83 | 56.83 | 53.51 | 53.64 | 1,114,627 | -3.63(-6.34%) |
Apr 04, 2023 | 58.24 | 58.55 | 56.49 | 57.27 | 525,402 | -0.81(-1.39%) |
Apr 03, 2023 | 58.21 | 58.74 | 57.26 | 58.08 | 502,582 | -0.76(-1.29%) |
Mar 31, 2023 | 56.95 | 59.65 | 56.42 | 58.84 | 912,121 | +2.34(+4.14%) |
Mar 30, 2023 | 58.00 | 58.25 | 56.36 | 56.50 | 744,443 | -0.82(-1.43%) |
Mar 29, 2023 | 56.88 | 57.41 | 56.38 | 57.32 | 741,446 | +1.10(+1.96%) |
Mar 28, 2023 | 56.56 | 56.69 | 56.13 | 56.22 | 534,287 | -0.37(-0.65%) |
Mar 27, 2023 | 56.83 | 57.09 | 56.12 | 56.59 | 839,335 | +0.20(+0.35%) |
Mar 24, 2023 | 56.57 | 57.41 | 55.58 | 56.39 | 1,018,740 | -0.46(-0.81%) |
Mar 23, 2023 | 57.56 | 58.20 | 56.50 | 56.85 | 934,450 | +0.33(+0.58%) |
Mar 22, 2023 | 58.00 | 58.40 | 56.49 | 56.52 | 1,081,078 | -1.61(-2.77%) |
Mar 21, 2023 | 57.14 | 58.29 | 56.97 | 58.13 | 866,992 | +1.70(+3.01%) |
Mar 20, 2023 | 56.99 | 57.34 | 55.67 | 56.43 | 879,373 | -0.80(-1.40%) |
Mar 17, 2023 | 56.83 | 57.64 | 56.08 | 57.23 | 1,055,584 | -0.12(-0.21%) |
Mar 16, 2023 | 56.87 | 58.07 | 56.04 | 57.35 | 1,306,433 | +0.64(+1.13%) |
Mar 15, 2023 | 56.30 | 56.74 | 55.29 | 56.71 | 1,280,314 | -0.35(-0.61%) |
Mar 14, 2023 | 57.86 | 58.45 | 56.13 | 57.06 | 1,647,042 | -0.08(-0.14%) |
Mar 13, 2023 | 57.15 | 58.20 | 56.41 | 57.14 | 1,712,546 | -0.64(-1.11%) |
Mar 10, 2023 | 60.33 | 60.45 | 57.10 | 57.78 | 2,139,563 | -3.14(-5.15%) |
Mar 09, 2023 | 65.01 | 65.82 | 60.89 | 60.92 | 1,911,268 | -4.38(-6.71%) |
Mar 08, 2023 | 65.76 | 66.00 | 64.84 | 65.30 | 1,038,026 | -0.46(-0.70%) |
Mar 07, 2023 | 67.07 | 67.85 | 65.69 | 65.76 | 1,046,477 | -1.46(-2.17%) |
Mar 06, 2023 | 68.75 | 70.31 | 67.10 | 67.22 | 1,480,762 | -0.67(-0.99%) |
Mar 03, 2023 | 65.35 | 68.48 | 65.35 | 67.89 | 1,616,009 | +2.59(+3.97%) |
Mar 02, 2023 | 64.32 | 65.41 | 63.32 | 65.30 | 938,339 | -0.04(-0.06%) |
Mar 01, 2023 | 65.22 | 65.89 | 64.50 | 65.34 | 626,782 | +0.03(+0.05%) |
Feb 28, 2023 | 65.54 | 66.36 | 65.20 | 65.31 | 889,588 | -0.45(-0.68%) |
Feb 27, 2023 | 66.56 | 67.30 | 65.58 | 65.76 | 1,033,922 | -0.44(-0.66%) |
Feb 24, 2023 | 65.56 | 66.86 | 65.05 | 66.20 | 604,151 | -0.88(-1.31%) |
Feb 23, 2023 | 67.93 | 68.22 | 66.32 | 67.08 | 729,855 | +0.09(+0.13%) |
Feb 22, 2023 | 66.61 | 67.49 | 66.12 | 66.99 | 842,407 | +1.21(+1.84%) |
Feb 21, 2023 | 65.64 | 67.08 | 65.01 | 65.78 | 901,634 | -1.23(-1.84%) |
Feb 17, 2023 | 67.12 | 67.25 | 65.16 | 67.01 | 889,063 | -0.50(-0.74%) |
Feb 16, 2023 | 68.00 | 68.78 | 67.43 | 67.51 | 1,549,918 | -2.01(-2.89%) |
Feb 15, 2023 | 68.76 | 69.75 | 67.85 | 69.52 | 976,419 | +0.52(+0.75%) |
Feb 14, 2023 | 67.93 | 70.63 | 67.20 | 69.00 | 1,645,064 | +0.75(+1.10%) |
Feb 13, 2023 | 64.15 | 69.04 | 63.90 | 68.25 | 3,125,556 | +5.33(+8.47%) |
Feb 10, 2023 | 67.42 | 68.95 | 62.76 | 62.92 | 6,440,012 | +2.83(+4.71%) |
Feb 09, 2023 | 61.64 | 62.67 | 59.63 | 60.09 | 3,132,440 | -0.34(-0.56%) |
Feb 08, 2023 | 60.33 | 61.72 | 59.76 | 60.43 | 1,266,603 | +0.54(+0.90%) |
Feb 07, 2023 | 56.08 | 60.11 | 55.23 | 59.89 | 1,578,751 | +3.81(+6.79%) |
Feb 06, 2023 | 55.95 | 57.28 | 55.69 | 56.08 | 1,149,282 | -0.64(-1.13%) |
Feb 03, 2023 | 56.74 | 58.19 | 55.77 | 56.72 | 1,483,897 | -2.32(-3.93%) |
Feb 02, 2023 | 59.01 | 60.12 | 58.17 | 59.04 | 1,315,862 | +2.00(+3.51%) |
Feb 01, 2023 | 55.50 | 57.30 | 54.75 | 57.04 | 887,430 | +1.55(+2.79%) |
Jan 31, 2023 | 55.18 | 55.92 | 54.95 | 55.49 | 664,304 | +0.57(+1.04%) |
Jan 30, 2023 | 55.21 | 55.40 | 54.32 | 54.92 | 640,324 | -1.10(-1.96%) |
Jan 27, 2023 | 54.93 | 56.58 | 54.77 | 56.02 | 904,329 | +0.68(+1.23%) |
Jan 26, 2023 | 54.01 | 55.46 | 53.04 | 55.34 | 739,728 | +2.41(+4.55%) |
Jan 25, 2023 | 52.50 | 53.32 | 51.40 | 52.93 | 814,447 | -0.78(-1.45%) |
Jan 24, 2023 | 53.06 | 54.86 | 53.00 | 53.71 | 512,089 | -0.19(-0.35%) |
Jan 23, 2023 | 52.71 | 54.12 | 52.16 | 53.90 | 686,558 | +1.22(+2.32%) |
Jan 20, 2023 | 50.63 | 52.74 | 50.28 | 52.68 | 483,508 | +2.24(+4.44%) |
Jan 19, 2023 | 50.50 | 51.31 | 50.13 | 50.44 | 778,143 | -0.72(-1.41%) |
Jan 18, 2023 | 52.49 | 52.97 | 50.87 | 51.16 | 705,306 | -0.33(-0.64%) |
Jan 17, 2023 | 50.48 | 51.70 | 49.66 | 51.49 | 707,675 | +0.74(+1.46%) |
Jan 13, 2023 | 49.92 | 50.89 | 49.64 | 50.75 | 966,180 | -0.05(-0.10%) |
Jan 12, 2023 | 50.69 | 50.83 | 48.95 | 50.80 | 490,040 | +0.45(+0.89%) |
Jan 11, 2023 | 48.63 | 50.92 | 47.98 | 50.35 | 1,616,050 | +2.25(+4.68%) |
Jan 10, 2023 | 47.98 | 48.44 | 46.68 | 48.10 | 602,532 | -0.24(-0.50%) |
Jan 09, 2023 | 47.91 | 49.97 | 47.53 | 48.34 | 1,435,917 | +1.15(+2.44%) |
Jan 06, 2023 | 48.82 | 48.91 | 46.17 | 47.19 | 1,286,572 | -1.27(-2.62%) |
Jan 05, 2023 | 50.17 | 50.17 | 48.15 | 48.46 | 1,507,298 | -2.27(-4.47%) |
Jan 04, 2023 | 50.51 | 50.98 | 49.37 | 50.73 | 643,378 | +0.92(+1.85%) |
Jan 03, 2023 | 51.43 | 51.85 | 49.33 | 49.81 | 844,691 | -0.86(-1.70%) |
Dec 30, 2022 | 49.71 | 50.70 | 49.17 | 50.67 | 572,008 | +0.14(+0.28%) |
Dec 29, 2022 | 48.66 | 50.69 | 48.11 | 50.53 | 514,185 | +2.35(+4.88%) |
Dec 28, 2022 | 47.03 | 48.46 | 46.89 | 48.18 | 382,985 | +0.92(+1.95%) |
Dec 27, 2022 | 48.54 | 48.67 | 46.89 | 47.26 | 843,192 | -1.94(-3.94%) |
Dec 23, 2022 | 48.44 | 49.23 | 48.08 | 49.20 | 500,528 | +0.20(+0.41%) |
Dec 22, 2022 | 48.67 | 49.13 | 48.07 | 49.00 | 624,201 | -0.32(-0.65%) |
Dec 21, 2022 | 49.56 | 50.24 | 48.55 | 49.32 | 860,461 | -0.06(-0.12%) |
Dec 20, 2022 | 48.61 | 50.26 | 48.35 | 49.38 | 743,632 | +0.19(+0.39%) |
Dec 19, 2022 | 50.50 | 50.50 | 48.85 | 49.19 | 1,221,374 | -1.55(-3.05%) |
Dec 16, 2022 | 49.54 | 50.98 | 49.33 | 50.74 | 1,339,063 | +1.05(+2.11%) |
Dec 15, 2022 | 49.94 | 50.48 | 49.52 | 49.69 | 1,254,217 | -1.23(-2.42%) |
Dec 14, 2022 | 49.40 | 51.52 | 49.36 | 50.92 | 1,111,364 | +1.52(+3.08%) |
Dec 13, 2022 | 49.81 | 50.69 | 48.10 | 49.40 | 1,972,011 | +1.72(+3.61%) |
Dec 12, 2022 | 46.40 | 48.53 | 46.34 | 47.68 | 1,051,154 | +1.67(+3.63%) |
Dec 09, 2022 | 45.86 | 46.19 | 45.06 | 46.01 | 1,549,290 | +0.08(+0.17%) |
Dec 08, 2022 | 43.25 | 46.54 | 42.56 | 45.93 | 1,657,789 | +2.96(+6.89%) |
Dec 07, 2022 | 40.30 | 43.27 | 39.55 | 42.97 | 1,591,826 | +2.53(+6.26%) |
Dec 06, 2022 | 41.22 | 41.38 | 40.30 | 40.44 | 866,579 | -1.04(-2.51%) |
Dec 05, 2022 | 43.58 | 44.11 | 41.18 | 41.48 | 605,075 | -2.83(-6.39%) |
Dec 02, 2022 | 45.13 | 45.36 | 44.07 | 44.31 | 548,677 | -1.99(-4.30%) |
Dec 01, 2022 | 45.00 | 46.46 | 44.86 | 46.30 | 609,229 | +1.45(+3.23%) |
Nov 30, 2022 | 43.16 | 44.87 | 42.23 | 44.85 | 926,080 | +1.58(+3.65%) |
Nov 29, 2022 | 43.70 | 43.88 | 42.98 | 43.27 | 467,215 | -0.19(-0.44%) |
Nov 28, 2022 | 43.40 | 44.38 | 42.98 | 43.46 | 947,691 | -0.52(-1.18%) |
Nov 25, 2022 | 43.86 | 44.22 | 43.37 | 43.98 | 172,519 | -0.50(-1.12%) |
Nov 23, 2022 | 43.28 | 44.84 | 43.09 | 44.48 | 552,298 | +0.88(+2.02%) |
Nov 22, 2022 | 43.54 | 43.76 | 42.46 | 43.60 | 385,565 | +0.16(+0.37%) |
Nov 21, 2022 | 43.63 | 43.67 | 42.77 | 43.44 | 415,488 | -0.76(-1.72%) |
Nov 18, 2022 | 45.04 | 45.04 | 43.84 | 44.20 | 682,854 | +0.06(+0.14%) |
Nov 17, 2022 | 45.43 | 45.56 | 43.90 | 44.14 | 976,849 | -2.43(-5.22%) |
Nov 16, 2022 | 47.62 | 48.31 | 45.94 | 46.57 | 1,085,814 | -1.96(-4.04%) |
Nov 15, 2022 | 47.62 | 49.25 | 47.47 | 48.53 | 1,143,370 | +2.60(+5.66%) |
Nov 14, 2022 | 46.98 | 47.10 | 45.56 | 45.93 | 786,665 | -1.20(-2.55%) |
Nov 11, 2022 | 47.69 | 48.69 | 46.54 | 47.13 | 1,320,419 | -0.37(-0.78%) |
Nov 10, 2022 | 45.37 | 47.64 | 45.01 | 47.50 | 1,530,076 | +5.88(+14.13%) |
Nov 09, 2022 | 42.11 | 42.11 | 40.90 | 41.62 | 535,259 | -0.88(-2.07%) |
Nov 08, 2022 | 42.39 | 43.86 | 40.57 | 42.50 | 968,645 | +0.34(+0.81%) |
Nov 07, 2022 | 42.58 | 43.22 | 41.00 | 42.16 | 912,119 | -0.53(-1.24%) |
Nov 04, 2022 | 47.62 | 47.90 | 41.92 | 42.69 | 1,434,098 | -4.20(-8.96%) |
Nov 03, 2022 | 47.49 | 48.59 | 46.62 | 46.89 | 4,258,747 | -1.26(-2.62%) |
Nov 02, 2022 | 49.84 | 48.15 | 2,596,418 | +0.05(+0.10%) | ||
Nov 01, 2022 | 50.01 | 50.65 | 48.07 | 48.10 | 1,610,620 | -0.63(-1.29%) |
Oct 31, 2022 | 48.85 | 49.59 | 48.41 | 48.73 | 630,992 | -0.46(-0.94%) |
Oct 28, 2022 | 49.30 | 49.74 | 48.05 | 49.19 | 544,144 | -0.38(-0.77%) |
Oct 27, 2022 | 48.48 | 50.30 | 48.48 | 49.57 | 800,017 | +1.51(+3.14%) |
Oct 26, 2022 | 47.70 | 50.24 | 46.95 | 48.06 | 646,977 | -0.48(-0.99%) |
Oct 25, 2022 | 48.39 | 49.39 | 48.17 | 48.54 | 917,213 | +0.90(+1.89%) |
Oct 24, 2022 | 48.59 | 48.61 | 46.61 | 47.64 | 569,650 | -0.70(-1.45%) |
Oct 21, 2022 | 47.90 | 48.45 | 46.17 | 48.34 | 718,922 | -0.05(-0.10%) |
Oct 20, 2022 | 49.05 | 50.08 | 48.00 | 48.39 | 850,228 | -0.87(-1.77%) |
Oct 19, 2022 | 50.74 | 51.56 | 49.01 | 49.26 | 558,083 | -2.46(-4.76%) |
Oct 18, 2022 | 50.37 | 51.95 | 50.34 | 51.72 | 1,101,896 | +3.24(+6.68%) |
Oct 17, 2022 | 47.71 | 49.31 | 47.71 | 48.48 | 632,471 | +2.16(+4.66%) |
Oct 14, 2022 | 48.19 | 48.57 | 46.05 | 46.32 | 885,429 | -0.71(-1.51%) |
Oct 13, 2022 | 45.82 | 47.59 | 44.34 | 47.03 | 748,930 | -0.60(-1.26%) |
Oct 12, 2022 | 48.49 | 48.61 | 45.77 | 47.63 | 810,142 | -0.79(-1.63%) |
Oct 11, 2022 | 51.98 | 52.17 | 48.05 | 48.42 | 1,191,752 | -3.72(-7.13%) |
Oct 10, 2022 | 53.71 | 53.92 | 51.14 | 52.14 | 761,583 | -1.79(-3.32%) |
Oct 07, 2022 | 55.61 | 55.68 | 53.19 | 53.93 | 800,677 | -3.01(-5.29%) |
Oct 06, 2022 | 57.91 | 58.51 | 56.87 | 56.94 | 645,110 | -1.66(-2.83%) |
Oct 05, 2022 | 58.16 | 58.98 | 57.22 | 58.60 | 625,453 | -0.61(-1.03%) |
Oct 04, 2022 | 58.51 | 59.28 | 58.13 | 59.21 | 1,037,637 | +2.80(+4.96%) |
Oct 03, 2022 | 56.50 | 56.90 | 55.60 | 56.41 | 692,438 | +0.57(+1.02%) |
Sep 30, 2022 | 56.93 | 58.09 | 55.82 | 55.84 | 687,230 | -1.44(-2.51%) |
Sep 29, 2022 | 58.61 | 58.65 | 56.56 | 57.28 | 547,329 | -2.21(-3.71%) |
Sep 28, 2022 | 58.58 | 59.73 | 58.03 | 59.49 | 601,638 | +0.65(+1.10%) |
Sep 27, 2022 | 59.27 | 59.84 | 58.40 | 58.84 | 502,164 | +0.66(+1.13%) |
Sep 26, 2022 | 57.92 | 60.25 | 57.92 | 58.18 | 493,221 | -0.15(-0.26%) |
Sep 23, 2022 | 59.88 | 60.73 | 57.58 | 58.33 | 914,220 | -2.49(-4.09%) |
Sep 22, 2022 | 63.98 | 64.12 | 60.46 | 60.82 | 585,191 | -3.13(-4.89%) |
Sep 21, 2022 | 64.50 | 66.50 | 63.87 | 63.95 | 532,538 | -0.39(-0.61%) |
Sep 20, 2022 | 64.86 | 65.16 | 63.74 | 64.34 | 572,493 | -0.98(-1.50%) |
Sep 19, 2022 | 64.19 | 65.65 | 64.03 | 65.32 | 503,325 | +0.09(+0.14%) |
Sep 16, 2022 | 65.66 | 65.66 | 64.15 | 65.23 | 772,190 | -1.58(-2.36%) |
Sep 15, 2022 | 65.88 | 67.86 | 65.24 | 66.81 | 687,102 | -0.01(-0.01%) |
Sep 14, 2022 | 66.18 | 66.85 | 64.82 | 66.82 | 776,536 | +0.65(+0.98%) |
Sep 13, 2022 | 66.27 | 67.20 | 65.61 | 66.17 | 747,105 | -3.19(-4.60%) |
Sep 12, 2022 | 68.35 | 69.46 | 67.86 | 69.36 | 916,114 | +0.92(+1.34%) |
Sep 09, 2022 | 65.00 | 68.67 | 65.00 | 68.44 | 1,219,860 | +4.08(+6.34%) |
Sep 08, 2022 | 61.95 | 64.85 | 61.82 | 64.36 | 683,747 | +1.42(+2.26%) |
Sep 07, 2022 | 60.47 | 62.96 | 60.04 | 62.94 | 583,639 | +2.57(+4.26%) |
Sep 06, 2022 | 60.75 | 60.93 | 59.79 | 60.37 | 503,007 | -0.37(-0.61%) |
Sep 02, 2022 | 61.50 | 62.27 | 60.16 | 60.74 | 349,903 | -0.02(-0.03%) |
Sep 01, 2022 | 61.25 | 62.26 | 59.02 | 60.76 | 832,712 | -1.56(-2.50%) |
Aug 31, 2022 | 64.00 | 65.45 | 62.27 | 62.32 | 655,903 | -1.11(-1.75%) |
Aug 30, 2022 | 65.11 | 65.87 | 62.81 | 63.43 | 657,669 | -1.07(-1.66%) |
Aug 29, 2022 | 63.75 | 65.31 | 63.66 | 64.50 | 505,676 | -0.37(-0.57%) |
Aug 26, 2022 | 65.97 | 66.00 | 63.59 | 64.87 | 614,734 | -1.44(-2.17%) |
Aug 25, 2022 | 65.00 | 66.33 | 64.93 | 66.31 | 555,692 | +2.15(+3.35%) |
Aug 24, 2022 | 61.43 | 64.16 | 61.24 | 64.16 | 698,053 | +3.34(+5.49%) |
Aug 23, 2022 | 61.70 | 62.69 | 60.82 | 60.82 | 437,382 | -0.81(-1.31%) |
Aug 22, 2022 | 61.06 | 61.68 | 60.14 | 61.63 | 582,474 | -0.82(-1.31%) |
Aug 19, 2022 | 63.46 | 63.46 | 61.77 | 62.45 | 736,919 | -2.50(-3.85%) |
Aug 18, 2022 | 66.97 | 66.97 | 64.91 | 64.95 | 792,517 | -1.70(-2.55%) |
Aug 17, 2022 | 67.44 | 68.25 | 65.88 | 66.65 | 694,090 | -1.83(-2.67%) |
Aug 16, 2022 | 67.71 | 68.53 | 65.96 | 68.48 | 873,170 | -0.09(-0.13%) |
Aug 15, 2022 | 68.17 | 69.29 | 67.39 | 68.57 | 690,413 | -0.08(-0.12%) |
Aug 12, 2022 | 67.28 | 68.84 | 66.48 | 68.65 | 737,484 | +2.07(+3.11%) |
Aug 11, 2022 | 68.65 | 68.65 | 66.26 | 66.58 | 997,413 | -1.26(-1.86%) |
Aug 10, 2022 | 65.67 | 68.64 | 65.67 | 67.84 | 1,827,282 | +4.66(+7.38%) |
Aug 09, 2022 | 62.45 | 63.39 | 61.68 | 63.18 | 1,117,442 | +0.20(+0.32%) |
Aug 08, 2022 | 63.08 | 64.53 | 62.47 | 62.98 | 911,637 | +0.45(+0.72%) |
Aug 05, 2022 | 60.50 | 63.40 | 60.25 | 62.53 | 985,063 | +0.93(+1.51%) |
Aug 04, 2022 | 61.95 | 63.42 | 60.74 | 61.60 | 1,282,623 | +1.40(+2.33%) |
Aug 03, 2022 | 57.75 | 62.50 | 57.10 | 60.20 | 3,356,344 | +9.63(+19.04%) |
Aug 02, 2022 | 48.00 | 51.36 | 47.68 | 50.57 | 1,505,950 | +2.05(+4.23%) |
Aug 01, 2022 | 47.82 | 49.61 | 47.03 | 48.52 | 627,279 | +0.09(+0.19%) |
Jul 29, 2022 | 48.35 | 48.58 | 46.71 | 48.43 | 794,566 | -0.13(-0.27%) |
Jul 28, 2022 | 47.69 | 48.60 | 46.00 | 48.56 | 1,073,283 | +0.66(+1.38%) |
Jul 27, 2022 | 47.27 | 48.42 | 46.89 | 47.90 | 571,367 | +1.76(+3.81%) |
Jul 26, 2022 | 47.79 | 47.79 | 45.86 | 46.14 | 594,510 | -1.88(-3.92%) |
Jul 25, 2022 | 49.21 | 49.21 | 47.08 | 48.02 | 678,699 | -1.58(-3.19%) |
Jul 22, 2022 | 52.31 | 53.00 | 49.45 | 49.60 | 602,679 | -2.72(-5.20%) |
Jul 21, 2022 | 49.51 | 52.48 | 49.44 | 52.32 | 728,783 | +2.45(+4.91%) |
Jul 20, 2022 | 48.17 | 50.77 | 48.17 | 49.87 | 1,002,197 | +1.84(+3.83%) |
Jul 19, 2022 | 47.96 | 48.22 | 46.55 | 48.03 | 389,631 | +0.91(+1.93%) |
Jul 18, 2022 | 48.67 | 49.27 | 46.98 | 47.12 | 421,864 | -1.07(-2.22%) |
Jul 15, 2022 | 48.34 | 48.79 | 47.46 | 48.19 | 336,940 | +0.80(+1.69%) |
Jul 14, 2022 | 47.89 | 47.89 | 46.33 | 47.39 | 498,186 | -1.11(-2.29%) |
Jul 13, 2022 | 47.27 | 49.03 | 46.54 | 48.50 | 389,838 | +0.00(+0.00%) |
Jul 12, 2022 | 50.81 | 51.73 | 48.21 | 48.50 | 484,263 | -2.15(-4.24%) |
Jul 11, 2022 | 51.56 | 52.04 | 50.09 | 50.65 | 393,797 | -1.82(-3.47%) |
Jul 08, 2022 | 51.80 | 53.74 | 51.38 | 52.47 | 444,719 | -0.41(-0.78%) |
Jul 07, 2022 | 50.75 | 53.12 | 50.38 | 52.88 | 444,430 | +2.10(+4.14%) |
Jul 06, 2022 | 51.61 | 52.42 | 50.01 | 50.78 | 435,816 | -0.69(-1.34%) |
Jul 05, 2022 | 49.03 | 51.68 | 48.32 | 51.47 | 475,140 | +1.90(+3.83%) |
Jul 01, 2022 | 48.52 | 49.73 | 47.79 | 49.57 | 475,574 | +1.15(+2.38%) |
Jun 30, 2022 | 50.18 | 50.18 | 47.66 | 48.42 | 803,214 | -2.17(-4.29%) |
Jun 29, 2022 | 50.75 | 51.60 | 49.59 | 50.59 | 452,260 | -0.04(-0.08%) |
Jun 28, 2022 | 52.25 | 52.41 | 49.32 | 50.63 | 964,782 | -1.78(-3.40%) |
Jun 27, 2022 | 55.21 | 55.38 | 52.14 | 52.41 | 1,151,701 | -3.16(-5.69%) |
Jun 24, 2022 | 54.45 | 56.01 | 54.39 | 55.57 | 1,073,016 | +1.94(+3.62%) |
Jun 23, 2022 | 49.49 | 54.07 | 49.11 | 53.63 | 1,220,567 | +5.39(+11.17%) |
Jun 22, 2022 | 47.23 | 49.67 | 47.23 | 48.24 | 759,668 | -0.18(-0.37%) |
Jun 21, 2022 | 47.45 | 49.68 | 47.45 | 48.42 | 817,358 | +1.52(+3.24%) |
Jun 17, 2022 | 44.16 | 47.69 | 44.16 | 46.90 | 1,557,662 | +2.63(+5.94%) |
Jun 16, 2022 | 46.14 | 46.14 | 43.45 | 44.27 | 907,316 | -3.43(-7.19%) |
Jun 15, 2022 | 46.52 | 48.51 | 46.21 | 47.70 | 1,036,522 | +2.20(+4.84%) |
Jun 14, 2022 | 46.70 | 47.52 | 45.01 | 45.50 | 852,200 | -0.86(-1.86%) |
Jun 13, 2022 | 48.87 | 49.37 | 46.10 | 46.36 | 1,182,462 | -4.61(-9.04%) |
Jun 10, 2022 | 52.60 | 53.56 | 50.23 | 50.97 | 777,009 | -3.18(-5.87%) |
Jun 09, 2022 | 56.44 | 56.62 | 54.03 | 54.15 | 734,163 | -3.11(-5.43%) |
Jun 08, 2022 | 57.35 | 58.12 | 56.89 | 57.26 | 535,101 | -0.49(-0.85%) |
Jun 07, 2022 | 56.27 | 58.83 | 56.05 | 57.75 | 455,489 | +0.60(+1.05%) |
Jun 06, 2022 | 58.47 | 59.00 | 56.21 | 57.15 | 539,544 | -0.43(-0.75%) |
Jun 03, 2022 | 57.50 | 58.95 | 57.28 | 57.58 | 484,199 | -1.30(-2.21%) |
Jun 02, 2022 | 55.55 | 58.99 | 55.43 | 58.88 | 580,285 | +2.96(+5.29%) |
Jun 01, 2022 | 56.45 | 57.50 | 55.00 | 55.92 | 657,074 | +0.27(+0.49%) |
May 31, 2022 | 57.71 | 57.96 | 54.84 | 55.65 | 671,655 | -2.04(-3.54%) |
May 27, 2022 | 55.87 | 57.69 | 55.48 | 57.69 | 443,279 | +2.69(+4.89%) |
May 26, 2022 | 52.57 | 55.43 | 52.57 | 55.00 | 610,062 | +1.31(+2.44%) |
May 25, 2022 | 52.52 | 53.75 | 52.24 | 53.69 | 559,421 | +1.22(+2.33%) |
May 24, 2022 | 54.69 | 54.69 | 51.94 | 52.47 | 650,441 | -2.99(-5.39%) |
May 23, 2022 | 56.92 | 56.92 | 54.68 | 55.46 | 398,352 | -0.20(-0.36%) |
May 20, 2022 | 56.57 | 57.58 | 53.80 | 55.66 | 630,183 | +0.10(+0.18%) |
May 19, 2022 | 53.13 | 56.50 | 53.13 | 55.56 | 785,840 | +1.99(+3.71%) |
May 18, 2022 | 55.40 | 56.23 | 52.79 | 53.57 | 680,998 | -2.63(-4.68%) |
May 17, 2022 | 57.00 | 58.24 | 54.12 | 56.20 | 587,810 | +0.40(+0.72%) |
May 16, 2022 | 58.52 | 59.87 | 55.71 | 55.80 | 703,358 | -3.03(-5.15%) |
May 13, 2022 | 55.08 | 59.05 | 55.08 | 58.83 | 947,799 | +4.98(+9.25%) |
May 12, 2022 | 51.85 | 55.26 | 51.20 | 53.85 | 1,178,567 | +0.62(+1.16%) |
May 11, 2022 | 55.50 | 56.71 | 51.84 | 53.23 | 1,083,433 | -3.01(-5.35%) |
May 10, 2022 | 58.84 | 59.49 | 53.75 | 56.24 | 1,140,213 | -0.97(-1.70%) |
May 09, 2022 | 61.55 | 62.38 | 55.91 | 57.21 | 1,282,073 | -5.89(-9.33%) |
May 06, 2022 | 65.63 | 66.02 | 62.83 | 63.10 | 881,157 | -3.10(-4.68%) |
May 05, 2022 | 70.00 | 70.34 | 65.40 | 66.20 | 1,093,576 | -4.43(-6.27%) |
May 04, 2022 | 71.87 | 71.98 | 66.87 | 70.63 | 2,317,814 | +5.78(+8.91%) |
May 03, 2022 | 65.82 | 67.94 | 64.17 | 64.85 | 940,321 | -1.69(-2.54%) |