Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 70.46 | 74.00 | 70.00 | 73.77 | 53,857 | +2.91(+4.11%) |
Apr 27, 2023 | 68.35 | 71.40 | 67.10 | 70.86 | 33,223 | +3.16(+4.67%) |
Apr 26, 2023 | 71.65 | 72.10 | 67.31 | 67.70 | 55,186 | -4.31(-5.99%) |
Apr 25, 2023 | 71.83 | 73.36 | 71.30 | 72.01 | 50,769 | -0.77(-1.06%) |
Apr 24, 2023 | 71.23 | 73.50 | 70.87 | 72.78 | 98,906 | +1.71(+2.41%) |
Apr 21, 2023 | 70.74 | 71.71 | 69.27 | 71.07 | 51,428 | +0.56(+0.79%) |
Apr 20, 2023 | 70.50 | 73.29 | 70.22 | 70.51 | 48,340 | +0.18(+0.26%) |
Apr 19, 2023 | 70.58 | 71.90 | 69.42 | 70.33 | 49,309 | -0.44(-0.62%) |
Apr 18, 2023 | 66.89 | 71.68 | 66.80 | 70.77 | 88,958 | +4.68(+7.08%) |
Apr 17, 2023 | 64.74 | 66.45 | 63.39 | 66.09 | 53,678 | +1.54(+2.39%) |
Apr 14, 2023 | 65.08 | 66.23 | 64.00 | 64.55 | 43,514 | -0.34(-0.52%) |
Apr 13, 2023 | 65.25 | 66.32 | 63.50 | 64.89 | 48,216 | +0.21(+0.32%) |
Apr 12, 2023 | 66.61 | 66.61 | 64.29 | 64.68 | 26,948 | -1.19(-1.81%) |
Apr 11, 2023 | 64.40 | 66.55 | 64.07 | 65.87 | 22,978 | +2.31(+3.63%) |
Apr 10, 2023 | 61.91 | 64.21 | 61.63 | 63.56 | 67,482 | +1.36(+2.19%) |
Apr 06, 2023 | 62.69 | 62.69 | 61.10 | 62.20 | 48,787 | -0.23(-0.37%) |
Apr 05, 2023 | 63.84 | 64.66 | 61.41 | 62.43 | 57,849 | -1.98(-3.07%) |
Apr 04, 2023 | 68.96 | 69.29 | 64.22 | 64.41 | 48,633 | -4.26(-6.20%) |
Apr 03, 2023 | 68.02 | 69.46 | 66.93 | 68.67 | 70,550 | +0.83(+1.22%) |
Mar 31, 2023 | 65.92 | 67.84 | 64.82 | 67.84 | 51,466 | +2.61(+4.00%) |
Mar 30, 2023 | 66.14 | 66.53 | 64.70 | 65.23 | 33,878 | +0.14(+0.22%) |
Mar 29, 2023 | 66.74 | 66.74 | 63.65 | 65.09 | 67,748 | -0.53(-0.81%) |
Mar 28, 2023 | 65.50 | 67.32 | 64.14 | 65.62 | 62,036 | -0.15(-0.23%) |
Mar 27, 2023 | 67.16 | 68.77 | 65.52 | 65.77 | 59,707 | +0.02(+0.03%) |
Mar 24, 2023 | 64.66 | 66.43 | 62.60 | 65.75 | 51,874 | +0.42(+0.64%) |
Mar 23, 2023 | 65.88 | 68.05 | 64.57 | 65.33 | 62,694 | +0.51(+0.79%) |
Mar 22, 2023 | 64.83 | 67.30 | 63.45 | 64.82 | 56,445 | +0.07(+0.11%) |
Mar 21, 2023 | 63.05 | 66.14 | 62.28 | 64.75 | 101,201 | +3.35(+5.46%) |
Mar 20, 2023 | 64.10 | 65.67 | 61.24 | 61.40 | 106,834 | -1.94(-3.06%) |
Mar 17, 2023 | 64.17 | 65.29 | 62.60 | 63.34 | 121,999 | -1.22(-1.89%) |
Mar 16, 2023 | 62.47 | 65.70 | 61.01 | 64.56 | 71,036 | +1.76(+2.80%) |
Mar 15, 2023 | 63.21 | 67.12 | 62.14 | 62.80 | 130,396 | -1.86(-2.88%) |
Mar 14, 2023 | 65.65 | 66.88 | 63.80 | 64.66 | 74,955 | +1.08(+1.70%) |
Mar 13, 2023 | 63.21 | 65.30 | 62.61 | 63.58 | 81,225 | -1.45(-2.23%) |
Mar 10, 2023 | 68.17 | 68.17 | 63.21 | 65.03 | 107,429 | -3.31(-4.84%) |
Mar 09, 2023 | 70.94 | 71.45 | 68.21 | 68.34 | 61,810 | -2.54(-3.58%) |
Mar 08, 2023 | 67.44 | 70.98 | 66.91 | 70.88 | 65,738 | +4.04(+6.04%) |
Mar 07, 2023 | 66.48 | 67.67 | 65.54 | 66.84 | 66,872 | +0.46(+0.69%) |
Mar 06, 2023 | 70.63 | 71.10 | 65.80 | 66.38 | 122,296 | -3.92(-5.58%) |
Mar 03, 2023 | 68.35 | 71.08 | 67.21 | 70.30 | 66,298 | +2.40(+3.53%) |
Mar 02, 2023 | 66.20 | 68.33 | 65.28 | 67.90 | 91,445 | +1.11(+1.66%) |
Mar 01, 2023 | 68.30 | 70.56 | 65.71 | 66.79 | 89,469 | -1.32(-1.94%) |
Feb 28, 2023 | 66.90 | 70.90 | 66.10 | 68.11 | 144,547 | +0.28(+0.41%) |
Feb 27, 2023 | 64.88 | 68.32 | 64.88 | 67.83 | 87,577 | +3.70(+5.77%) |
Feb 24, 2023 | 64.90 | 66.57 | 63.10 | 64.13 | 57,241 | -2.49(-3.74%) |
Feb 23, 2023 | 63.81 | 67.17 | 62.07 | 66.62 | 39,823 | +3.52(+5.58%) |
Feb 22, 2023 | 62.64 | 63.91 | 61.72 | 63.10 | 75,161 | +0.88(+1.41%) |
Feb 21, 2023 | 61.53 | 62.96 | 60.06 | 62.22 | 89,454 | -1.03(-1.63%) |
Feb 17, 2023 | 66.71 | 67.35 | 62.01 | 63.25 | 87,066 | -3.75(-5.60%) |
Feb 16, 2023 | 67.09 | 69.01 | 66.57 | 67.00 | 49,785 | -1.77(-2.57%) |
Feb 15, 2023 | 67.08 | 69.52 | 66.47 | 68.77 | 26,631 | +1.01(+1.49%) |
Feb 14, 2023 | 67.36 | 68.59 | 66.00 | 67.76 | 59,979 | -0.28(-0.41%) |
Feb 13, 2023 | 66.25 | 68.04 | 65.18 | 68.04 | 114,871 | +2.27(+3.45%) |
Feb 10, 2023 | 66.00 | 66.31 | 64.01 | 65.77 | 79,940 | -0.76(-1.14%) |
Feb 09, 2023 | 67.90 | 68.92 | 65.80 | 66.53 | 66,340 | -0.36(-0.54%) |
Feb 08, 2023 | 73.33 | 74.25 | 66.44 | 66.89 | 118,418 | -7.18(-9.69%) |
Feb 07, 2023 | 71.15 | 74.50 | 70.34 | 74.07 | 102,339 | +2.59(+3.62%) |
Feb 06, 2023 | 70.72 | 73.25 | 70.05 | 71.48 | 102,143 | +0.01(+0.01%) |
Feb 03, 2023 | 65.93 | 72.23 | 65.19 | 71.47 | 180,577 | +3.79(+5.60%) |
Feb 02, 2023 | 61.72 | 67.77 | 61.45 | 67.68 | 235,424 | +7.12(+11.76%) |
Feb 01, 2023 | 58.29 | 61.24 | 56.77 | 60.56 | 79,416 | +2.68(+4.63%) |
Jan 31, 2023 | 54.27 | 58.50 | 54.27 | 57.88 | 93,889 | +3.97(+7.36%) |
Jan 30, 2023 | 55.35 | 55.83 | 53.84 | 53.91 | 59,586 | -2.10(-3.75%) |
Jan 27, 2023 | 56.45 | 57.15 | 55.74 | 56.01 | 51,617 | -0.49(-0.87%) |
Jan 26, 2023 | 54.99 | 57.00 | 54.99 | 56.50 | 101,369 | +2.21(+4.07%) |
Jan 25, 2023 | 53.00 | 54.95 | 52.52 | 54.29 | 71,070 | +0.18(+0.33%) |
Jan 24, 2023 | 55.46 | 56.29 | 53.88 | 54.11 | 84,944 | -0.82(-1.49%) |
Jan 23, 2023 | 51.70 | 58.00 | 51.70 | 54.93 | 162,403 | +3.51(+6.83%) |
Jan 20, 2023 | 49.46 | 51.63 | 48.18 | 51.42 | 52,739 | +2.13(+4.32%) |
Jan 19, 2023 | 48.32 | 49.49 | 46.37 | 49.29 | 81,357 | +0.32(+0.65%) |
Jan 18, 2023 | 50.86 | 52.31 | 47.86 | 48.97 | 71,490 | -1.54(-3.05%) |
Jan 17, 2023 | 51.28 | 51.66 | 50.17 | 50.51 | 56,142 | -0.58(-1.14%) |
Jan 13, 2023 | 48.13 | 51.26 | 46.77 | 51.09 | 89,322 | +2.08(+4.24%) |
Jan 12, 2023 | 48.72 | 49.52 | 46.91 | 49.01 | 133,358 | +0.50(+1.03%) |
Jan 11, 2023 | 46.37 | 48.67 | 45.77 | 48.51 | 95,966 | +2.71(+5.92%) |
Jan 10, 2023 | 43.95 | 45.90 | 43.40 | 45.80 | 62,254 | +1.57(+3.55%) |
Jan 09, 2023 | 45.31 | 45.85 | 43.35 | 44.23 | 63,166 | -0.55(-1.23%) |
Jan 06, 2023 | 45.40 | 45.64 | 43.82 | 44.78 | 73,190 | +0.08(+0.18%) |
Jan 05, 2023 | 44.83 | 45.40 | 44.23 | 44.70 | 63,605 | -0.96(-2.10%) |
Jan 04, 2023 | 44.02 | 45.75 | 43.95 | 45.66 | 44,384 | +2.75(+6.41%) |
Jan 03, 2023 | 43.04 | 43.75 | 41.95 | 42.91 | 73,342 | +0.83(+1.97%) |
Dec 30, 2022 | 42.29 | 43.00 | 41.28 | 42.08 | 89,004 | -0.92(-2.14%) |
Dec 29, 2022 | 43.04 | 44.30 | 42.52 | 43.00 | 91,849 | +0.15(+0.35%) |
Dec 28, 2022 | 45.91 | 45.91 | 42.35 | 42.85 | 110,101 | -3.09(-6.73%) |
Dec 27, 2022 | 46.60 | 48.33 | 45.50 | 45.94 | 95,899 | -0.95(-2.03%) |
Dec 23, 2022 | 46.64 | 47.12 | 45.73 | 46.89 | 54,607 | +0.35(+0.75%) |
Dec 22, 2022 | 46.28 | 47.20 | 44.42 | 46.54 | 67,386 | -0.52(-1.10%) |
Dec 21, 2022 | 45.98 | 47.22 | 45.98 | 47.06 | 90,241 | +1.73(+3.82%) |
Dec 20, 2022 | 44.58 | 45.86 | 43.26 | 45.33 | 77,419 | -0.39(-0.85%) |
Dec 19, 2022 | 46.95 | 47.87 | 45.48 | 45.72 | 83,026 | -2.19(-4.57%) |
Dec 16, 2022 | 45.06 | 48.35 | 44.86 | 47.91 | 129,913 | +1.81(+3.93%) |
Dec 15, 2022 | 43.21 | 46.11 | 42.80 | 46.10 | 143,955 | +1.67(+3.76%) |
Dec 14, 2022 | 45.00 | 46.50 | 43.81 | 44.43 | 93,731 | -0.80(-1.77%) |
Dec 13, 2022 | 46.13 | 48.59 | 44.44 | 45.23 | 169,689 | +2.14(+4.97%) |
Dec 12, 2022 | 42.19 | 43.99 | 42.19 | 43.09 | 71,611 | +0.68(+1.60%) |
Dec 09, 2022 | 42.25 | 42.85 | 41.55 | 42.41 | 66,723 | -0.19(-0.45%) |
Dec 08, 2022 | 48.66 | 49.33 | 42.18 | 42.60 | 119,431 | -5.54(-11.51%) |
Dec 07, 2022 | 47.73 | 49.01 | 47.00 | 48.14 | 82,335 | +0.55(+1.16%) |
Dec 06, 2022 | 49.95 | 50.16 | 46.00 | 47.59 | 95,537 | -2.47(-4.93%) |
Dec 05, 2022 | 48.96 | 50.73 | 48.90 | 50.06 | 90,032 | +0.49(+0.99%) |
Dec 02, 2022 | 46.54 | 50.19 | 45.95 | 49.57 | 94,209 | +1.84(+3.86%) |
Dec 01, 2022 | 48.91 | 50.61 | 47.00 | 47.73 | 57,281 | -0.28(-0.58%) |
Nov 30, 2022 | 48.24 | 48.61 | 44.71 | 48.01 | 157,300 | -0.10(-0.21%) |
Nov 29, 2022 | 45.54 | 50.00 | 45.10 | 48.11 | 103,804 | +2.20(+4.79%) |
Nov 28, 2022 | 45.13 | 46.58 | 44.09 | 45.91 | 46,158 | +0.28(+0.61%) |
Nov 25, 2022 | 46.42 | 46.42 | 45.47 | 45.63 | 13,371 | -0.46(-1.00%) |
Nov 23, 2022 | 44.28 | 46.50 | 43.36 | 46.09 | 32,280 | +1.72(+3.88%) |
Nov 22, 2022 | 42.18 | 44.52 | 42.18 | 44.37 | 80,351 | +2.59(+6.20%) |
Nov 21, 2022 | 41.91 | 42.49 | 40.49 | 41.78 | 35,607 | +0.03(+0.07%) |
Nov 18, 2022 | 43.20 | 43.20 | 40.68 | 41.75 | 93,818 | -0.29(-0.69%) |
Nov 17, 2022 | 42.40 | 42.86 | 39.91 | 42.04 | 70,101 | -1.73(-3.95%) |
Nov 16, 2022 | 45.21 | 45.22 | 43.07 | 43.77 | 48,759 | -1.95(-4.27%) |
Nov 15, 2022 | 46.25 | 48.33 | 45.23 | 45.72 | 49,952 | +1.24(+2.79%) |
Nov 14, 2022 | 45.99 | 46.21 | 43.64 | 44.48 | 89,497 | -2.32(-4.96%) |
Nov 11, 2022 | 44.57 | 47.36 | 44.45 | 46.80 | 80,181 | +2.31(+5.19%) |
Nov 10, 2022 | 39.25 | 45.41 | 39.25 | 44.49 | 207,973 | +8.44(+23.41%) |
Nov 09, 2022 | 37.01 | 39.60 | 35.84 | 36.05 | 75,473 | -1.55(-4.12%) |
Nov 08, 2022 | 40.12 | 40.20 | 37.23 | 37.60 | 127,031 | -2.41(-6.02%) |
Nov 07, 2022 | 38.25 | 40.42 | 37.90 | 40.01 | 143,785 | +2.25(+5.96%) |
Nov 04, 2022 | 37.43 | 38.43 | 36.68 | 37.76 | 56,069 | +1.47(+4.05%) |
Nov 03, 2022 | 37.03 | 37.35 | 36.06 | 36.29 | 44,660 | -1.62(-4.27%) |
Nov 02, 2022 | 40.10 | 41.13 | 37.91 | 37.91 | 55,401 | -2.32(-5.77%) |
Nov 01, 2022 | 41.48 | 41.48 | 39.99 | 40.23 | 40,834 | -0.10(-0.25%) |
Oct 31, 2022 | 39.15 | 41.06 | 39.12 | 40.33 | 82,499 | -0.07(-0.17%) |
Oct 28, 2022 | 38.50 | 40.51 | 37.88 | 40.40 | 36,523 | +1.54(+3.96%) |
Oct 27, 2022 | 40.10 | 40.54 | 38.76 | 38.86 | 61,061 | -1.29(-3.21%) |
Oct 26, 2022 | 39.36 | 42.60 | 39.36 | 40.15 | 108,211 | +0.28(+0.70%) |
Oct 25, 2022 | 35.15 | 40.31 | 35.15 | 39.87 | 164,825 | +4.79(+13.65%) |
Oct 24, 2022 | 34.77 | 35.50 | 33.87 | 35.08 | 84,473 | +0.41(+1.18%) |
Oct 21, 2022 | 33.77 | 35.00 | 33.28 | 34.67 | 110,824 | +1.11(+3.31%) |
Oct 20, 2022 | 34.11 | 35.17 | 33.20 | 33.56 | 106,042 | -1.03(-2.98%) |
Oct 19, 2022 | 37.25 | 37.55 | 34.12 | 34.59 | 109,567 | -3.06(-8.13%) |
Oct 18, 2022 | 38.00 | 38.13 | 37.04 | 37.65 | 54,761 | +1.02(+2.78%) |
Oct 17, 2022 | 36.98 | 38.40 | 35.83 | 36.63 | 39,435 | +0.64(+1.78%) |
Oct 14, 2022 | 40.50 | 40.82 | 35.79 | 35.99 | 55,747 | -3.81(-9.57%) |
Oct 13, 2022 | 37.89 | 40.66 | 36.35 | 39.80 | 64,364 | +0.50(+1.27%) |
Oct 12, 2022 | 40.95 | 41.60 | 38.92 | 39.30 | 38,501 | -2.11(-5.10%) |
Oct 11, 2022 | 40.31 | 42.54 | 39.69 | 41.41 | 75,657 | +0.65(+1.59%) |
Oct 10, 2022 | 40.39 | 41.57 | 39.75 | 40.76 | 31,375 | +0.43(+1.07%) |
Oct 07, 2022 | 41.81 | 41.81 | 39.85 | 40.33 | 22,245 | -2.77(-6.43%) |
Oct 06, 2022 | 42.71 | 43.46 | 42.38 | 43.10 | 27,652 | -0.18(-0.42%) |
Oct 05, 2022 | 40.53 | 43.82 | 40.53 | 43.28 | 61,904 | +1.48(+3.54%) |
Oct 04, 2022 | 38.13 | 41.80 | 38.09 | 41.80 | 117,540 | +4.56(+12.24%) |
Oct 03, 2022 | 36.38 | 37.78 | 35.60 | 37.24 | 136,562 | +1.54(+4.31%) |
Sep 30, 2022 | 36.04 | 36.73 | 35.60 | 35.70 | 86,975 | -0.80(-2.19%) |
Sep 29, 2022 | 37.16 | 37.16 | 35.76 | 36.50 | 81,139 | -1.44(-3.80%) |
Sep 28, 2022 | 36.14 | 38.49 | 35.95 | 37.94 | 43,663 | +2.20(+6.16%) |
Sep 27, 2022 | 36.48 | 37.20 | 35.34 | 35.74 | 62,210 | -0.18(-0.50%) |
Sep 26, 2022 | 37.49 | 38.74 | 35.75 | 35.92 | 81,495 | -1.76(-4.67%) |
Sep 23, 2022 | 38.37 | 38.44 | 36.74 | 37.68 | 98,628 | -1.38(-3.53%) |
Sep 22, 2022 | 40.76 | 41.08 | 38.86 | 39.06 | 124,324 | -2.15(-5.22%) |
Sep 21, 2022 | 42.43 | 42.90 | 41.13 | 41.21 | 99,400 | -0.83(-1.97%) |
Sep 20, 2022 | 42.58 | 44.06 | 41.61 | 42.04 | 59,249 | -1.20(-2.78%) |
Sep 19, 2022 | 41.43 | 43.42 | 41.43 | 43.24 | 66,295 | +1.45(+3.47%) |
Sep 16, 2022 | 40.02 | 42.15 | 40.01 | 41.79 | 83,346 | +0.94(+2.30%) |
Sep 15, 2022 | 40.27 | 41.79 | 40.27 | 40.85 | 51,972 | +0.25(+0.62%) |
Sep 14, 2022 | 40.28 | 42.05 | 39.15 | 40.60 | 90,721 | +0.13(+0.32%) |
Sep 13, 2022 | 42.01 | 42.98 | 40.20 | 40.47 | 99,278 | -3.44(-7.83%) |
Sep 12, 2022 | 43.50 | 44.08 | 42.56 | 43.91 | 45,465 | +0.78(+1.81%) |
Sep 09, 2022 | 41.85 | 43.30 | 41.85 | 43.13 | 51,663 | +1.69(+4.08%) |
Sep 08, 2022 | 40.79 | 41.60 | 39.44 | 41.44 | 53,770 | +0.51(+1.25%) |
Sep 07, 2022 | 38.93 | 41.20 | 38.93 | 40.93 | 65,444 | +1.92(+4.92%) |
Sep 06, 2022 | 41.17 | 41.17 | 38.23 | 39.01 | 112,222 | -2.18(-5.29%) |
Sep 02, 2022 | 42.39 | 44.80 | 40.84 | 41.19 | 62,622 | -0.58(-1.39%) |
Sep 01, 2022 | 41.00 | 42.40 | 39.30 | 41.77 | 142,738 | +1.68(+4.19%) |
Aug 31, 2022 | 41.50 | 41.65 | 39.84 | 40.09 | 83,500 | -1.19(-2.88%) |
Aug 30, 2022 | 42.87 | 42.87 | 40.75 | 41.28 | 67,245 | -0.84(-1.99%) |
Aug 29, 2022 | 42.40 | 43.21 | 41.85 | 42.12 | 95,268 | -0.65(-1.52%) |
Aug 26, 2022 | 45.69 | 45.91 | 42.36 | 42.77 | 59,963 | -2.47(-5.46%) |
Aug 25, 2022 | 44.34 | 45.50 | 43.42 | 45.24 | 26,269 | +1.03(+2.33%) |
Aug 24, 2022 | 44.49 | 45.20 | 43.62 | 44.21 | 83,559 | -0.08(-0.18%) |
Aug 23, 2022 | 44.56 | 44.77 | 43.53 | 44.29 | 99,571 | +0.22(+0.50%) |
Aug 22, 2022 | 46.22 | 46.63 | 43.81 | 44.07 | 74,709 | -2.47(-5.31%) |
Aug 19, 2022 | 47.43 | 47.43 | 46.08 | 46.54 | 58,101 | -2.02(-4.16%) |
Aug 18, 2022 | 47.94 | 48.75 | 46.99 | 48.56 | 38,263 | +0.64(+1.34%) |
Aug 17, 2022 | 49.27 | 49.27 | 47.47 | 47.92 | 28,603 | -2.17(-4.33%) |
Aug 16, 2022 | 49.74 | 50.87 | 49.25 | 50.09 | 50,328 | +0.05(+0.10%) |
Aug 15, 2022 | 52.26 | 52.26 | 49.55 | 50.04 | 60,093 | -2.16(-4.14%) |
Aug 12, 2022 | 52.82 | 52.82 | 50.66 | 52.20 | 60,703 | +0.20(+0.38%) |
Aug 11, 2022 | 49.63 | 52.68 | 49.05 | 52.00 | 122,178 | +3.50(+7.22%) |
Aug 10, 2022 | 48.62 | 49.72 | 47.44 | 48.50 | 83,343 | +1.63(+3.48%) |
Aug 09, 2022 | 47.71 | 47.81 | 45.99 | 46.87 | 44,607 | -1.43(-2.96%) |
Aug 08, 2022 | 47.49 | 49.68 | 46.66 | 48.30 | 57,205 | +1.66(+3.56%) |
Aug 05, 2022 | 45.46 | 47.40 | 45.27 | 46.64 | 51,965 | +0.10(+0.21%) |
Aug 04, 2022 | 45.37 | 47.36 | 44.54 | 46.54 | 61,462 | +1.29(+2.85%) |
Aug 03, 2022 | 45.33 | 46.20 | 44.20 | 45.25 | 91,487 | -0.46(-1.01%) |
Aug 02, 2022 | 48.52 | 49.13 | 45.52 | 45.71 | 97,837 | -3.13(-6.41%) |
Aug 01, 2022 | 47.67 | 49.68 | 47.59 | 48.84 | 43,139 | +0.33(+0.68%) |
Jul 29, 2022 | 49.23 | 49.29 | 46.60 | 48.51 | 41,806 | +0.09(+0.19%) |
Jul 28, 2022 | 49.39 | 49.43 | 46.69 | 48.42 | 53,582 | -0.18(-0.37%) |
Jul 27, 2022 | 47.77 | 49.36 | 46.24 | 48.60 | 69,766 | +1.35(+2.86%) |
Jul 26, 2022 | 46.08 | 47.45 | 45.50 | 47.25 | 58,476 | +0.14(+0.30%) |
Jul 25, 2022 | 50.01 | 50.01 | 46.11 | 47.11 | 54,119 | -2.90(-5.80%) |
Jul 22, 2022 | 48.50 | 52.17 | 48.01 | 50.01 | 77,158 | +2.00(+4.17%) |
Jul 21, 2022 | 45.30 | 48.26 | 44.13 | 48.01 | 71,542 | +2.01(+4.37%) |
Jul 20, 2022 | 45.79 | 46.36 | 44.99 | 46.00 | 29,262 | +0.57(+1.25%) |
Jul 19, 2022 | 44.70 | 46.16 | 42.72 | 45.43 | 68,142 | +1.85(+4.25%) |
Jul 18, 2022 | 43.26 | 46.00 | 42.70 | 43.58 | 88,199 | +0.76(+1.77%) |
Jul 15, 2022 | 43.98 | 43.98 | 41.61 | 42.82 | 87,703 | +0.11(+0.26%) |
Jul 14, 2022 | 43.53 | 43.53 | 41.25 | 42.71 | 78,179 | -1.85(-4.15%) |
Jul 13, 2022 | 43.49 | 45.01 | 42.02 | 44.56 | 69,408 | +0.06(+0.13%) |
Jul 12, 2022 | 44.70 | 46.46 | 44.05 | 44.50 | 71,603 | -0.07(-0.16%) |
Jul 11, 2022 | 44.89 | 46.22 | 44.26 | 44.57 | 46,213 | -1.03(-2.26%) |
Jul 08, 2022 | 45.60 | 47.27 | 45.04 | 45.60 | 30,030 | -0.34(-0.74%) |
Jul 07, 2022 | 46.58 | 47.42 | 45.56 | 45.94 | 55,689 | -0.13(-0.28%) |
Jul 06, 2022 | 49.58 | 50.00 | 45.37 | 46.07 | 48,459 | -3.51(-7.08%) |
Jul 05, 2022 | 44.58 | 49.74 | 44.58 | 49.58 | 81,480 | +3.38(+7.32%) |
Jul 01, 2022 | 42.35 | 46.96 | 42.24 | 46.20 | 85,339 | +3.41(+7.97%) |
Jun 30, 2022 | 43.33 | 44.02 | 41.97 | 42.79 | 39,118 | -1.32(-2.99%) |
Jun 29, 2022 | 44.04 | 44.30 | 42.06 | 44.11 | 46,302 | +0.04(+0.09%) |
Jun 28, 2022 | 46.56 | 47.20 | 43.88 | 44.07 | 56,560 | -2.26(-4.88%) |
Jun 27, 2022 | 47.19 | 48.38 | 46.04 | 46.33 | 52,004 | -1.00(-2.11%) |
Jun 24, 2022 | 45.75 | 47.92 | 44.69 | 47.33 | 209,876 | +1.94(+4.27%) |
Jun 23, 2022 | 41.30 | 45.61 | 41.30 | 45.39 | 94,592 | +4.53(+11.09%) |
Jun 22, 2022 | 39.81 | 41.59 | 39.69 | 40.86 | 82,961 | +0.32(+0.79%) |
Jun 21, 2022 | 41.41 | 43.66 | 40.05 | 40.54 | 98,732 | +0.32(+0.80%) |
Jun 17, 2022 | 40.28 | 41.59 | 39.78 | 40.22 | 106,677 | -0.45(-1.11%) |
Jun 16, 2022 | 42.93 | 42.93 | 39.77 | 40.67 | 127,462 | -4.73(-10.42%) |
Jun 15, 2022 | 46.75 | 47.00 | 42.53 | 45.40 | 105,015 | -0.41(-0.90%) |
Jun 14, 2022 | 46.88 | 47.59 | 45.36 | 45.81 | 132,973 | -1.44(-3.05%) |
Jun 13, 2022 | 51.46 | 51.54 | 46.88 | 47.25 | 173,438 | -6.75(-12.50%) |
Jun 10, 2022 | 55.42 | 57.14 | 52.73 | 54.00 | 285,738 | -4.17(-7.17%) |
Jun 09, 2022 | 57.63 | 59.15 | 56.91 | 58.17 | 67,293 | -0.35(-0.60%) |
Jun 08, 2022 | 58.59 | 60.16 | 56.88 | 58.52 | 76,409 | -1.01(-1.70%) |
Jun 07, 2022 | 58.51 | 60.17 | 56.84 | 59.53 | 77,453 | +0.06(+0.10%) |
Jun 06, 2022 | 58.04 | 61.28 | 56.10 | 59.47 | 112,285 | +2.93(+5.18%) |
Jun 03, 2022 | 55.31 | 57.85 | 55.31 | 56.54 | 92,355 | +0.00(+0.00%) |
Jun 02, 2022 | 57.20 | 58.73 | 55.47 | 56.54 | 131,810 | -0.29(-0.51%) |
Jun 01, 2022 | 53.00 | 58.64 | 52.71 | 56.83 | 216,124 | +5.64(+11.02%) |
May 31, 2022 | 49.60 | 51.99 | 49.19 | 51.19 | 105,759 | +0.78(+1.55%) |
May 27, 2022 | 47.96 | 51.51 | 47.80 | 50.41 | 100,926 | +3.12(+6.60%) |
May 26, 2022 | 44.96 | 48.56 | 44.96 | 47.29 | 112,417 | +2.84(+6.39%) |
May 25, 2022 | 41.09 | 44.68 | 41.09 | 44.45 | 96,787 | +3.14(+7.60%) |
May 24, 2022 | 43.23 | 43.23 | 40.68 | 41.31 | 61,501 | -2.44(-5.58%) |
May 23, 2022 | 45.14 | 45.55 | 43.05 | 43.75 | 101,878 | -0.76(-1.71%) |
May 20, 2022 | 45.01 | 45.01 | 42.41 | 44.51 | 46,700 | +0.35(+0.79%) |
May 19, 2022 | 42.48 | 45.46 | 42.35 | 44.16 | 111,386 | +1.42(+3.32%) |
May 18, 2022 | 45.58 | 45.58 | 42.35 | 42.74 | 104,128 | -3.95(-8.46%) |
May 17, 2022 | 45.68 | 46.86 | 43.82 | 46.69 | 103,974 | +2.45(+5.54%) |
May 16, 2022 | 45.14 | 45.53 | 43.30 | 44.24 | 87,524 | -1.29(-2.83%) |
May 13, 2022 | 43.38 | 46.35 | 43.38 | 45.53 | 121,873 | +2.86(+6.70%) |
May 12, 2022 | 40.00 | 43.75 | 40.00 | 42.67 | 149,290 | +2.12(+5.23%) |
May 11, 2022 | 43.80 | 43.80 | 40.36 | 40.55 | 240,151 | -3.31(-7.55%) |
May 10, 2022 | 46.71 | 47.88 | 43.19 | 43.86 | 106,798 | -1.51(-3.33%) |
May 09, 2022 | 45.45 | 47.52 | 44.83 | 45.37 | 91,256 | -1.08(-2.33%) |
May 06, 2022 | 46.42 | 47.98 | 44.80 | 46.45 | 76,227 | -0.54(-1.15%) |
May 05, 2022 | 49.66 | 49.66 | 45.70 | 46.99 | 123,080 | -3.60(-7.12%) |
May 04, 2022 | 48.60 | 50.88 | 46.75 | 50.59 | 105,572 | +2.17(+4.48%) |
May 03, 2022 | 46.71 | 48.69 | 45.59 | 48.42 | 137,221 | +1.81(+3.88%) |