Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 40.60 | 41.58 | 39.68 | 41.54 | 414,428 | +1.36(+3.38%) |
Apr 27, 2023 | 38.68 | 40.39 | 38.00 | 40.18 | 355,784 | +3.21(+8.68%) |
Apr 26, 2023 | 37.95 | 38.38 | 36.63 | 36.97 | 358,352 | +0.57(+1.57%) |
Apr 25, 2023 | 38.74 | 38.82 | 36.36 | 36.40 | 487,059 | -3.07(-7.78%) |
Apr 24, 2023 | 39.83 | 40.65 | 38.39 | 39.47 | 229,021 | -0.55(-1.37%) |
Apr 21, 2023 | 39.81 | 40.20 | 38.75 | 40.02 | 231,553 | +0.06(+0.15%) |
Apr 20, 2023 | 39.68 | 41.36 | 39.38 | 39.96 | 303,909 | -1.36(-3.29%) |
Apr 19, 2023 | 40.08 | 41.67 | 40.00 | 41.32 | 225,007 | -0.50(-1.20%) |
Apr 18, 2023 | 42.89 | 43.24 | 41.33 | 41.82 | 256,438 | -0.13(-0.31%) |
Apr 17, 2023 | 41.53 | 42.28 | 40.67 | 41.95 | 244,251 | -0.25(-0.59%) |
Apr 14, 2023 | 41.85 | 43.00 | 40.91 | 42.20 | 289,179 | -0.31(-0.73%) |
Apr 13, 2023 | 40.90 | 42.75 | 40.90 | 42.51 | 282,625 | +2.48(+6.20%) |
Apr 12, 2023 | 42.84 | 43.20 | 39.81 | 40.03 | 415,501 | -1.83(-4.37%) |
Apr 11, 2023 | 43.02 | 43.29 | 41.63 | 41.86 | 212,099 | -1.08(-2.52%) |
Apr 10, 2023 | 41.60 | 43.14 | 40.89 | 42.94 | 243,148 | -0.42(-0.97%) |
Apr 06, 2023 | 41.77 | 43.59 | 40.92 | 43.36 | 413,011 | +0.57(+1.33%) |
Apr 05, 2023 | 43.99 | 43.99 | 41.68 | 42.79 | 362,043 | -1.92(-4.29%) |
Apr 04, 2023 | 45.23 | 46.02 | 44.08 | 44.71 | 323,018 | -0.16(-0.36%) |
Apr 03, 2023 | 44.62 | 45.17 | 43.45 | 44.87 | 380,681 | -1.13(-2.46%) |
Mar 31, 2023 | 43.76 | 46.07 | 43.57 | 46.00 | 540,957 | +2.22(+5.07%) |
Mar 30, 2023 | 43.45 | 44.25 | 43.11 | 43.78 | 549,674 | +1.59(+3.77%) |
Mar 29, 2023 | 40.79 | 42.50 | 40.77 | 42.19 | 513,710 | +2.86(+7.27%) |
Mar 28, 2023 | 39.87 | 39.87 | 38.25 | 39.33 | 306,337 | -1.03(-2.55%) |
Mar 27, 2023 | 41.30 | 42.01 | 39.79 | 40.36 | 435,079 | -0.56(-1.37%) |
Mar 24, 2023 | 40.03 | 40.97 | 39.38 | 40.92 | 440,419 | +0.23(+0.57%) |
Mar 23, 2023 | 39.96 | 42.60 | 39.10 | 40.69 | 686,310 | +1.17(+2.96%) |
Mar 22, 2023 | 41.84 | 43.86 | 39.48 | 39.52 | 849,226 | -2.07(-4.98%) |
Mar 21, 2023 | 40.38 | 41.95 | 39.69 | 41.59 | 515,067 | +2.08(+5.26%) |
Mar 20, 2023 | 38.79 | 39.63 | 37.50 | 39.51 | 484,548 | +0.21(+0.53%) |
Mar 17, 2023 | 40.10 | 41.02 | 38.51 | 39.30 | 648,123 | -0.68(-1.70%) |
Mar 16, 2023 | 35.61 | 40.00 | 35.56 | 39.98 | 1,083,083 | +4.34(+12.18%) |
Mar 15, 2023 | 33.73 | 35.78 | 33.25 | 35.64 | 1,131,780 | +0.89(+2.56%) |
Mar 14, 2023 | 33.19 | 34.98 | 33.19 | 34.75 | 761,431 | +3.16(+10.00%) |
Mar 13, 2023 | 30.34 | 32.88 | 29.40 | 31.59 | 1,328,726 | +0.14(+0.45%) |
Mar 10, 2023 | 32.91 | 33.70 | 31.02 | 31.45 | 1,140,239 | -1.33(-4.06%) |
Mar 09, 2023 | 34.96 | 36.28 | 32.49 | 32.78 | 512,472 | -2.19(-6.26%) |
Mar 08, 2023 | 34.14 | 35.06 | 33.45 | 34.97 | 359,851 | +1.00(+2.94%) |
Mar 07, 2023 | 35.23 | 35.70 | 33.77 | 33.97 | 441,771 | -1.18(-3.36%) |
Mar 06, 2023 | 36.13 | 37.27 | 35.09 | 35.15 | 489,837 | -0.44(-1.24%) |
Mar 03, 2023 | 34.10 | 35.75 | 33.84 | 35.59 | 538,524 | +2.27(+6.81%) |
Mar 02, 2023 | 31.66 | 33.57 | 31.48 | 33.32 | 313,119 | +1.35(+4.22%) |
Mar 01, 2023 | 32.62 | 33.13 | 31.73 | 31.97 | 472,574 | -0.57(-1.75%) |
Feb 28, 2023 | 32.16 | 33.51 | 32.11 | 32.54 | 256,796 | +0.12(+0.37%) |
Feb 27, 2023 | 32.98 | 33.47 | 32.19 | 32.42 | 813,586 | +0.69(+2.17%) |
Feb 24, 2023 | 31.71 | 32.18 | 30.86 | 31.73 | 1,032,180 | -2.15(-6.35%) |
Feb 23, 2023 | 34.42 | 34.58 | 32.27 | 33.88 | 884,582 | +1.52(+4.70%) |
Feb 22, 2023 | 32.56 | 33.57 | 31.91 | 32.36 | 819,152 | -0.14(-0.43%) |
Feb 21, 2023 | 34.16 | 35.00 | 32.42 | 32.50 | 724,968 | -3.09(-8.68%) |
Feb 17, 2023 | 35.78 | 36.14 | 34.10 | 35.59 | 652,230 | -1.20(-3.26%) |
Feb 16, 2023 | 38.10 | 39.59 | 36.71 | 36.79 | 848,859 | -3.46(-8.60%) |
Feb 15, 2023 | 38.92 | 40.27 | 38.10 | 40.25 | 597,902 | +0.45(+1.13%) |
Feb 14, 2023 | 37.03 | 40.15 | 36.24 | 39.80 | 869,128 | +1.82(+4.79%) |
Feb 13, 2023 | 36.79 | 38.23 | 35.89 | 37.98 | 411,882 | +1.75(+4.83%) |
Feb 10, 2023 | 37.15 | 37.75 | 35.30 | 36.23 | 530,133 | -2.29(-5.94%) |
Feb 09, 2023 | 41.37 | 41.71 | 37.79 | 38.52 | 554,569 | -0.89(-2.26%) |
Feb 08, 2023 | 40.85 | 41.73 | 39.00 | 39.41 | 428,032 | -2.19(-5.26%) |
Feb 07, 2023 | 38.93 | 42.03 | 38.21 | 41.60 | 783,746 | +2.78(+7.16%) |
Feb 06, 2023 | 38.99 | 40.20 | 38.39 | 38.82 | 427,990 | -1.45(-3.60%) |
Feb 03, 2023 | 39.00 | 43.53 | 38.83 | 40.27 | 888,505 | -2.09(-4.93%) |
Feb 02, 2023 | 40.75 | 43.84 | 40.16 | 42.36 | 1,317,075 | +4.90(+13.08%) |
Feb 01, 2023 | 33.75 | 38.36 | 33.51 | 37.46 | 1,243,980 | +3.81(+11.32%) |
Jan 31, 2023 | 31.84 | 33.67 | 31.84 | 33.65 | 588,187 | +1.49(+4.63%) |
Jan 30, 2023 | 33.71 | 34.20 | 32.15 | 32.16 | 647,164 | -2.86(-8.17%) |
Jan 27, 2023 | 32.66 | 35.83 | 32.65 | 35.02 | 984,400 | +1.29(+3.82%) |
Jan 26, 2023 | 33.12 | 33.82 | 31.85 | 33.73 | 856,391 | +2.55(+8.18%) |
Jan 25, 2023 | 29.67 | 31.53 | 28.91 | 31.18 | 860,035 | -0.11(-0.35%) |
Jan 24, 2023 | 30.78 | 32.15 | 30.75 | 31.29 | 514,761 | -0.40(-1.26%) |
Jan 23, 2023 | 29.15 | 32.00 | 28.80 | 31.69 | 962,686 | +3.39(+11.98%) |
Jan 20, 2023 | 26.09 | 28.35 | 25.79 | 28.30 | 578,029 | +2.94(+11.59%) |
Jan 19, 2023 | 25.49 | 26.12 | 24.86 | 25.36 | 337,630 | -0.90(-3.43%) |
Jan 18, 2023 | 27.77 | 28.18 | 26.13 | 26.26 | 696,402 | -0.86(-3.17%) |
Jan 17, 2023 | 26.92 | 27.73 | 26.48 | 27.12 | 474,553 | +0.16(+0.59%) |
Jan 13, 2023 | 25.65 | 27.03 | 25.65 | 26.96 | 607,808 | +0.24(+0.90%) |
Jan 12, 2023 | 26.26 | 27.02 | 24.59 | 26.72 | 995,812 | +0.94(+3.65%) |
Jan 11, 2023 | 24.85 | 25.83 | 24.46 | 25.78 | 698,348 | +1.09(+4.41%) |
Jan 10, 2023 | 23.51 | 24.73 | 23.32 | 24.69 | 632,846 | +0.78(+3.26%) |
Jan 09, 2023 | 23.80 | 25.36 | 23.64 | 23.91 | 864,965 | +1.04(+4.55%) |
Jan 06, 2023 | 21.20 | 23.15 | 20.17 | 22.87 | 956,659 | +1.92(+9.16%) |
Jan 05, 2023 | 21.50 | 21.56 | 20.79 | 20.95 | 519,544 | -1.13(-5.12%) |
Jan 04, 2023 | 21.87 | 22.41 | 20.93 | 22.08 | 576,646 | +1.28(+6.15%) |
Jan 03, 2023 | 21.92 | 22.30 | 20.22 | 20.80 | 970,318 | -0.49(-2.30%) |
Dec 30, 2022 | 20.29 | 21.29 | 20.02 | 21.29 | 663,823 | +0.10(+0.47%) |
Dec 29, 2022 | 20.04 | 21.41 | 19.89 | 21.19 | 840,073 | +1.94(+10.08%) |
Dec 28, 2022 | 19.79 | 20.56 | 19.07 | 19.25 | 776,143 | -0.87(-4.32%) |
Dec 27, 2022 | 21.01 | 21.01 | 19.93 | 20.12 | 1,018,109 | -1.43(-6.64%) |
Dec 23, 2022 | 21.00 | 21.79 | 20.47 | 21.55 | 666,511 | +0.16(+0.75%) |
Dec 22, 2022 | 22.45 | 22.50 | 20.04 | 21.39 | 1,037,727 | -2.19(-9.29%) |
Dec 21, 2022 | 22.54 | 23.97 | 22.36 | 23.58 | 787,041 | +1.23(+5.50%) |
Dec 20, 2022 | 22.00 | 23.08 | 21.82 | 22.35 | 498,416 | -0.34(-1.50%) |
Dec 19, 2022 | 23.71 | 23.71 | 22.21 | 22.69 | 627,229 | -1.10(-4.62%) |
Dec 16, 2022 | 24.60 | 25.21 | 23.36 | 23.79 | 600,567 | -0.61(-2.50%) |
Dec 15, 2022 | 25.88 | 26.05 | 23.85 | 24.40 | 823,004 | -3.23(-11.69%) |
Dec 14, 2022 | 28.24 | 29.35 | 26.60 | 27.63 | 817,706 | -0.90(-3.15%) |
Dec 13, 2022 | 30.91 | 31.59 | 27.61 | 28.53 | 1,345,750 | +1.19(+4.35%) |
Dec 12, 2022 | 26.31 | 27.34 | 25.87 | 27.34 | 538,281 | +0.70(+2.63%) |
Dec 09, 2022 | 26.65 | 27.98 | 26.27 | 26.64 | 835,702 | -0.02(-0.08%) |
Dec 08, 2022 | 25.89 | 26.90 | 25.07 | 26.66 | 829,137 | +1.09(+4.26%) |
Dec 07, 2022 | 25.57 | 26.41 | 25.04 | 25.57 | 781,725 | -0.63(-2.40%) |
Dec 06, 2022 | 28.02 | 28.07 | 25.65 | 26.20 | 769,501 | -2.14(-7.55%) |
Dec 05, 2022 | 29.58 | 30.28 | 27.77 | 28.34 | 776,543 | -2.21(-7.23%) |
Dec 02, 2022 | 29.27 | 30.75 | 29.22 | 30.55 | 1,352,455 | -0.69(-2.21%) |
Dec 01, 2022 | 31.41 | 31.90 | 30.08 | 31.24 | 1,359,050 | -0.41(-1.30%) |
Nov 30, 2022 | 26.74 | 31.68 | 26.43 | 31.65 | 1,664,724 | +4.91(+18.36%) |
Nov 29, 2022 | 27.42 | 27.72 | 26.32 | 26.74 | 1,021,551 | -0.59(-2.16%) |
Nov 28, 2022 | 28.20 | 29.02 | 26.96 | 27.33 | 953,392 | -1.68(-5.79%) |
Nov 25, 2022 | 29.25 | 29.54 | 28.92 | 29.01 | 541,817 | -0.78(-2.62%) |
Nov 23, 2022 | 28.50 | 30.02 | 28.40 | 29.79 | 1,331,388 | +1.37(+4.82%) |
Nov 22, 2022 | 26.93 | 28.51 | 26.23 | 28.42 | 798,207 | +1.71(+6.40%) |
Nov 21, 2022 | 27.72 | 28.00 | 26.43 | 26.71 | 1,016,335 | -1.78(-6.25%) |
Nov 18, 2022 | 30.07 | 30.13 | 27.58 | 28.49 | 1,228,100 | -0.56(-1.93%) |
Nov 17, 2022 | 27.59 | 29.59 | 27.51 | 29.05 | 994,935 | -0.49(-1.66%) |
Nov 16, 2022 | 30.73 | 31.04 | 29.07 | 29.54 | 1,069,050 | -2.88(-8.88%) |
Nov 15, 2022 | 33.18 | 33.92 | 31.10 | 32.42 | 1,767,956 | +1.91(+6.26%) |
Nov 14, 2022 | 30.26 | 31.98 | 29.53 | 30.51 | 1,057,867 | -0.26(-0.84%) |
Nov 11, 2022 | 28.19 | 31.16 | 27.67 | 30.77 | 1,719,158 | +2.44(+8.61%) |
Nov 10, 2022 | 25.70 | 28.44 | 25.03 | 28.33 | 2,497,678 | +6.30(+28.60%) |
Nov 09, 2022 | 23.58 | 23.75 | 21.96 | 22.03 | 1,173,305 | -2.20(-9.08%) |
Nov 08, 2022 | 24.31 | 25.26 | 23.00 | 24.23 | 1,620,471 | +0.54(+2.28%) |
Nov 07, 2022 | 23.15 | 23.87 | 22.29 | 23.69 | 999,009 | +0.94(+4.13%) |
Nov 04, 2022 | 23.19 | 23.52 | 21.19 | 22.75 | 1,922,904 | +1.10(+5.08%) |
Nov 03, 2022 | 22.16 | 23.10 | 21.38 | 21.65 | 1,223,626 | -1.40(-6.07%) |
Nov 02, 2022 | 26.41 | 27.10 | 23.01 | 23.05 | 1,662,634 | -3.02(-11.58%) |
Nov 01, 2022 | 28.13 | 28.35 | 26.04 | 26.07 | 1,023,055 | -0.98(-3.62%) |
Oct 31, 2022 | 27.76 | 28.07 | 26.33 | 27.05 | 793,513 | -1.35(-4.75%) |
Oct 28, 2022 | 25.90 | 28.40 | 25.70 | 28.40 | 1,465,053 | +2.40(+9.23%) |
Oct 27, 2022 | 28.10 | 28.60 | 25.80 | 26.00 | 1,880,024 | -2.80(-9.72%) |
Oct 26, 2022 | 28.50 | 31.10 | 28.00 | 28.80 | 1,718,063 | -2.20(-7.10%) |
Oct 25, 2022 | 29.20 | 31.30 | 29.14 | 31.00 | 1,528,736 | +2.10(+7.27%) |
Oct 24, 2022 | 28.30 | 29.30 | 26.64 | 28.90 | 1,868,069 | +0.60(+2.12%) |
Oct 21, 2022 | 25.50 | 28.50 | 25.20 | 28.30 | 1,413,261 | +2.20(+8.43%) |
Oct 20, 2022 | 26.00 | 28.30 | 25.70 | 26.10 | 1,423,286 | -0.20(-0.76%) |
Oct 19, 2022 | 25.40 | 27.30 | 25.40 | 26.30 | 1,490,400 | +0.80(+3.14%) |
Oct 18, 2022 | 27.60 | 27.80 | 24.30 | 25.50 | 2,228,309 | +0.30(+1.19%) |
Oct 17, 2022 | 24.50 | 25.50 | 24.47 | 25.20 | 1,098,454 | +2.40(+10.53%) |
Oct 14, 2022 | 26.00 | 26.16 | 22.60 | 22.80 | 1,467,171 | -2.40(-9.52%) |
Oct 13, 2022 | 21.10 | 25.70 | 20.70 | 25.20 | 1,936,941 | +1.90(+8.15%) |
Oct 12, 2022 | 23.20 | 23.80 | 22.60 | 23.30 | 1,125,076 | +0.00(+0.00%) |
Oct 11, 2022 | 23.70 | 24.80 | 22.40 | 23.30 | 1,628,340 | -1.10(-4.51%) |
Oct 10, 2022 | 25.80 | 25.90 | 23.60 | 24.40 | 1,044,658 | -1.40(-5.43%) |
Oct 07, 2022 | 28.20 | 28.40 | 25.30 | 25.80 | 1,125,887 | -4.60(-15.13%) |
Oct 06, 2022 | 30.30 | 31.70 | 29.71 | 30.40 | 1,146,998 | -0.30(-0.98%) |
Oct 05, 2022 | 29.20 | 31.29 | 27.95 | 30.70 | 918,570 | +0.00(+0.00%) |
Oct 04, 2022 | 29.80 | 31.00 | 29.70 | 30.70 | 963,002 | +2.80(+10.04%) |
Oct 03, 2022 | 26.60 | 28.50 | 25.90 | 27.90 | 1,817,737 | +1.80(+6.90%) |
Sep 30, 2022 | 26.80 | 28.63 | 26.00 | 26.10 | 912,407 | -1.20(-4.40%) |
Sep 29, 2022 | 28.70 | 28.75 | 26.20 | 27.30 | 1,142,667 | -2.90(-9.60%) |
Sep 28, 2022 | 28.20 | 30.60 | 27.80 | 30.20 | 1,100,793 | +1.60(+5.59%) |
Sep 27, 2022 | 29.40 | 30.20 | 27.40 | 28.60 | 1,107,784 | +0.50(+1.78%) |
Sep 26, 2022 | 28.80 | 30.39 | 28.00 | 28.10 | 1,042,626 | -1.10(-3.77%) |
Sep 23, 2022 | 29.90 | 30.20 | 27.80 | 29.20 | 1,049,933 | -1.70(-5.50%) |
Sep 22, 2022 | 31.60 | 32.00 | 30.35 | 30.90 | 843,429 | -1.20(-3.74%) |
Sep 21, 2022 | 33.80 | 36.30 | 32.00 | 32.10 | 1,313,091 | -1.60(-4.75%) |
Sep 20, 2022 | 34.00 | 34.90 | 33.00 | 33.70 | 573,149 | -1.40(-3.99%) |
Sep 19, 2022 | 33.30 | 35.10 | 33.30 | 35.10 | 639,679 | +0.60(+1.74%) |
Sep 16, 2022 | 33.60 | 34.50 | 32.50 | 34.50 | 1,044,721 | -0.80(-2.27%) |
Sep 15, 2022 | 35.80 | 37.70 | 34.55 | 35.30 | 1,051,565 | -2.30(-6.12%) |
Sep 14, 2022 | 37.00 | 37.80 | 35.95 | 37.60 | 828,675 | +0.70(+1.90%) |
Sep 13, 2022 | 40.90 | 41.60 | 36.50 | 36.90 | 1,675,853 | -9.40(-20.30%) |
Sep 12, 2022 | 45.50 | 46.60 | 44.80 | 46.30 | 770,783 | +1.30(+2.89%) |
Sep 09, 2022 | 42.30 | 45.20 | 42.30 | 45.00 | 551,780 | +3.80(+9.22%) |
Sep 08, 2022 | 38.70 | 41.50 | 38.00 | 41.20 | 741,864 | +1.30(+3.26%) |
Sep 07, 2022 | 37.90 | 40.40 | 37.10 | 39.90 | 773,072 | +2.10(+5.56%) |
Sep 06, 2022 | 39.30 | 39.70 | 36.80 | 37.80 | 1,040,368 | -1.60(-4.06%) |
Sep 02, 2022 | 42.90 | 43.40 | 38.70 | 39.40 | 978,170 | -2.20(-5.29%) |
Sep 01, 2022 | 40.30 | 41.60 | 37.50 | 41.60 | 777,835 | -0.40(-0.95%) |
Aug 31, 2022 | 44.10 | 44.80 | 41.80 | 42.00 | 559,783 | -0.80(-1.87%) |
Aug 30, 2022 | 45.50 | 45.73 | 41.20 | 42.80 | 606,491 | -1.50(-3.39%) |
Aug 29, 2022 | 44.90 | 46.68 | 43.80 | 44.30 | 573,443 | -2.10(-4.53%) |
Aug 26, 2022 | 54.60 | 55.20 | 46.20 | 46.40 | 1,075,948 | -8.60(-15.64%) |
Aug 25, 2022 | 51.70 | 55.00 | 51.29 | 55.00 | 557,480 | +3.20(+6.18%) |
Aug 24, 2022 | 50.80 | 52.90 | 50.15 | 51.80 | 426,111 | +0.90(+1.77%) |
Aug 23, 2022 | 50.90 | 53.20 | 50.60 | 50.90 | 508,197 | -0.50(-0.97%) |
Aug 22, 2022 | 54.00 | 54.25 | 50.70 | 51.40 | 683,467 | -6.00(-10.45%) |
Aug 19, 2022 | 60.30 | 61.00 | 56.40 | 57.40 | 909,411 | -5.80(-9.18%) |
Aug 18, 2022 | 61.80 | 63.80 | 60.50 | 63.20 | 468,772 | +1.30(+2.10%) |
Aug 17, 2022 | 63.00 | 64.19 | 60.20 | 61.90 | 555,723 | -3.80(-5.78%) |
Aug 16, 2022 | 66.30 | 67.50 | 62.77 | 65.70 | 661,853 | -1.20(-1.79%) |
Aug 15, 2022 | 65.40 | 67.50 | 64.50 | 66.90 | 538,995 | +0.90(+1.36%) |
Aug 12, 2022 | 63.00 | 66.10 | 61.80 | 66.00 | 516,396 | +4.60(+7.49%) |
Aug 11, 2022 | 64.70 | 66.90 | 60.90 | 61.40 | 827,190 | -1.40(-2.23%) |
Aug 10, 2022 | 61.30 | 63.00 | 59.00 | 62.80 | 899,759 | +6.80(+12.14%) |
Aug 09, 2022 | 58.10 | 58.49 | 54.30 | 56.00 | 575,142 | -4.30(-7.13%) |
Aug 08, 2022 | 61.10 | 64.80 | 59.20 | 60.30 | 793,286 | -1.50(-2.43%) |
Aug 05, 2022 | 60.30 | 64.90 | 60.00 | 61.80 | 947,505 | -2.90(-4.48%) |
Aug 04, 2022 | 62.50 | 65.00 | 61.30 | 64.70 | 773,978 | +2.40(+3.85%) |
Aug 03, 2022 | 57.60 | 62.95 | 57.40 | 62.30 | 858,365 | +5.20(+9.11%) |
Aug 02, 2022 | 55.20 | 59.61 | 54.63 | 57.10 | 745,259 | +0.10(+0.18%) |
Aug 01, 2022 | 55.40 | 59.70 | 54.70 | 57.00 | 1,075,167 | +0.90(+1.60%) |
Jul 29, 2022 | 53.10 | 56.60 | 52.50 | 56.10 | 742,355 | +2.30(+4.28%) |
Jul 28, 2022 | 52.70 | 54.20 | 49.40 | 53.80 | 1,073,672 | +0.70(+1.32%) |
Jul 27, 2022 | 48.70 | 54.10 | 48.10 | 53.10 | 987,056 | +7.30(+15.94%) |
Jul 26, 2022 | 49.20 | 49.20 | 45.20 | 45.80 | 615,039 | -4.50(-8.95%) |
Jul 25, 2022 | 51.80 | 52.05 | 49.00 | 50.30 | 507,154 | -1.90(-3.64%) |
Jul 22, 2022 | 55.30 | 57.00 | 50.90 | 52.20 | 904,572 | -4.50(-7.94%) |
Jul 21, 2022 | 53.80 | 56.83 | 52.10 | 56.70 | 930,076 | +2.90(+5.39%) |
Jul 20, 2022 | 49.60 | 54.30 | 49.10 | 53.80 | 1,138,181 | +4.90(+10.02%) |
Jul 19, 2022 | 46.00 | 49.30 | 44.60 | 48.90 | 733,421 | +5.00(+11.39%) |
Jul 18, 2022 | 46.20 | 47.70 | 43.20 | 43.90 | 921,902 | -0.40(-0.90%) |
Jul 15, 2022 | 42.30 | 44.30 | 41.50 | 44.30 | 695,258 | +3.70(+9.11%) |
Jul 14, 2022 | 39.40 | 41.30 | 37.40 | 40.60 | 746,622 | +0.20(+0.50%) |
Jul 13, 2022 | 37.70 | 41.50 | 37.20 | 40.40 | 966,925 | -0.10(-0.25%) |
Jul 12, 2022 | 42.20 | 43.00 | 39.70 | 40.50 | 567,497 | -1.00(-2.41%) |
Jul 11, 2022 | 44.10 | 44.30 | 40.90 | 41.50 | 394,176 | -4.30(-9.39%) |
Jul 08, 2022 | 43.90 | 47.00 | 43.10 | 45.80 | 735,330 | +0.00(+0.00%) |
Jul 07, 2022 | 42.90 | 46.30 | 42.70 | 45.80 | 822,966 | +4.00(+9.57%) |
Jul 06, 2022 | 41.10 | 42.90 | 40.10 | 41.80 | 591,748 | +0.40(+0.97%) |
Jul 05, 2022 | 36.00 | 41.40 | 35.11 | 41.40 | 576,046 | +3.40(+8.95%) |
Jul 01, 2022 | 37.20 | 38.40 | 35.70 | 38.00 | 443,161 | -0.20(-0.52%) |
Jun 30, 2022 | 38.70 | 40.09 | 35.90 | 38.20 | 784,094 | -2.10(-5.21%) |
Jun 29, 2022 | 40.90 | 41.40 | 38.70 | 40.30 | 339,790 | -1.10(-2.66%) |
Jun 28, 2022 | 46.80 | 48.10 | 41.20 | 41.40 | 742,390 | -5.30(-11.35%) |
Jun 27, 2022 | 48.80 | 49.30 | 45.60 | 46.70 | 688,947 | -1.20(-2.51%) |
Jun 24, 2022 | 43.50 | 48.10 | 43.45 | 47.90 | 579,607 | +5.70(+13.51%) |
Jun 23, 2022 | 41.20 | 42.60 | 39.40 | 42.20 | 453,339 | +2.00(+4.98%) |
Jun 22, 2022 | 39.10 | 42.70 | 38.90 | 40.20 | 570,763 | +0.00(+0.00%) |
Jun 21, 2022 | 39.90 | 42.30 | 39.80 | 40.20 | 427,990 | +2.40(+6.35%) |
Jun 17, 2022 | 36.30 | 38.90 | 35.40 | 37.80 | 479,452 | +1.20(+3.28%) |
Jun 16, 2022 | 39.10 | 39.60 | 35.40 | 36.60 | 688,147 | -6.50(-15.08%) |
Jun 15, 2022 | 40.60 | 45.00 | 39.90 | 43.10 | 881,989 | +3.80(+9.67%) |
Jun 14, 2022 | 40.60 | 40.90 | 37.70 | 39.30 | 669,316 | -0.30(-0.76%) |
Jun 13, 2022 | 43.00 | 44.70 | 39.10 | 39.60 | 922,800 | -9.40(-19.18%) |
Jun 10, 2022 | 53.30 | 54.10 | 48.30 | 49.00 | 965,220 | -8.30(-14.49%) |
Jun 09, 2022 | 62.60 | 64.90 | 57.20 | 57.30 | 421,786 | -6.30(-9.91%) |
Jun 08, 2022 | 64.10 | 66.90 | 62.50 | 63.60 | 340,246 | -1.60(-2.45%) |
Jun 07, 2022 | 60.90 | 65.70 | 59.60 | 65.20 | 422,989 | +1.50(+2.35%) |
Jun 06, 2022 | 66.50 | 67.80 | 62.25 | 63.70 | 457,719 | +0.50(+0.79%) |
Jun 03, 2022 | 65.70 | 67.30 | 62.10 | 63.20 | 640,201 | -7.60(-10.73%) |
Jun 02, 2022 | 61.40 | 71.10 | 60.80 | 70.80 | 865,718 | +8.40(+13.46%) |
Jun 01, 2022 | 66.30 | 68.79 | 60.80 | 62.40 | 702,253 | -1.20(-1.89%) |
May 31, 2022 | 64.40 | 66.30 | 60.10 | 63.60 | 595,730 | -0.50(-0.78%) |
May 27, 2022 | 59.00 | 64.19 | 58.99 | 64.10 | 793,806 | +7.10(+12.46%) |
May 26, 2022 | 50.60 | 58.10 | 50.10 | 57.00 | 487,578 | +5.20(+10.04%) |
May 25, 2022 | 47.90 | 53.10 | 47.80 | 51.80 | 351,634 | +2.80(+5.71%) |
May 24, 2022 | 51.10 | 51.40 | 46.20 | 49.00 | 528,418 | -6.10(-11.07%) |
May 23, 2022 | 53.10 | 55.40 | 50.60 | 55.10 | 316,167 | +1.90(+3.57%) |
May 20, 2022 | 56.70 | 57.50 | 47.45 | 53.20 | 552,773 | -1.40(-2.56%) |
May 19, 2022 | 53.40 | 58.20 | 52.80 | 54.60 | 346,050 | +0.10(+0.18%) |
May 18, 2022 | 60.30 | 62.35 | 53.60 | 54.50 | 419,023 | -9.30(-14.58%) |
May 17, 2022 | 62.00 | 64.00 | 59.00 | 63.80 | 450,935 | +5.90(+10.19%) |
May 16, 2022 | 59.50 | 60.90 | 57.10 | 57.90 | 331,236 | -2.90(-4.77%) |
May 13, 2022 | 56.00 | 61.60 | 54.50 | 60.80 | 462,156 | +8.30(+15.81%) |
May 12, 2022 | 49.30 | 55.65 | 46.91 | 52.50 | 636,309 | +0.20(+0.38%) |
May 11, 2022 | 58.50 | 63.20 | 51.72 | 52.30 | 674,915 | -7.80(-12.98%) |
May 10, 2022 | 61.80 | 63.30 | 56.15 | 60.10 | 893,196 | +2.70(+4.70%) |
May 09, 2022 | 63.30 | 65.80 | 56.25 | 57.40 | 571,645 | -10.80(-15.84%) |
May 06, 2022 | 69.80 | 72.70 | 63.80 | 68.20 | 544,241 | -2.60(-3.67%) |
May 05, 2022 | 81.70 | 81.70 | 67.20 | 70.80 | 782,053 | -15.70(-18.15%) |
May 04, 2022 | 79.00 | 87.20 | 71.80 | 86.50 | 545,566 | +8.90(+11.47%) |
May 03, 2022 | 76.50 | 79.86 | 74.90 | 77.60 | 319,134 | +0.20(+0.26%) |