Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.24 | 36.48 | 36.00 | 36.45 | 5,159 | +0.05(+0.14%) |
Apr 27, 2023 | 36.48 | 36.48 | 36.00 | 36.40 | 2,891 | +0.00(+0.00%) |
Apr 26, 2023 | 36.00 | 36.52 | 36.00 | 36.40 | 1,937 | +0.75(+2.10%) |
Apr 25, 2023 | 36.00 | 36.50 | 35.35 | 35.65 | 14,729 | +0.46(+1.31%) |
Apr 24, 2023 | 36.14 | 36.31 | 34.96 | 35.19 | 15,213 | -1.63(-4.43%) |
Apr 21, 2023 | 37.23 | 37.23 | 36.70 | 36.82 | 2,674 | -0.72(-1.92%) |
Apr 20, 2023 | 37.55 | 37.60 | 37.40 | 37.54 | 2,442 | +0.52(+1.40%) |
Apr 19, 2023 | 37.20 | 37.80 | 36.97 | 37.02 | 7,281 | -0.32(-0.86%) |
Apr 18, 2023 | 38.61 | 38.61 | 36.86 | 37.34 | 22,619 | -0.99(-2.58%) |
Apr 17, 2023 | 38.30 | 38.47 | 38.30 | 38.33 | 1,471 | -0.29(-0.75%) |
Apr 14, 2023 | 38.85 | 39.25 | 37.60 | 38.62 | 6,296 | +0.02(+0.05%) |
Apr 13, 2023 | 39.03 | 40.07 | 38.48 | 38.60 | 7,482 | -0.48(-1.23%) |
Apr 12, 2023 | 39.30 | 39.72 | 39.08 | 39.08 | 1,699 | -0.19(-0.48%) |
Apr 11, 2023 | 39.39 | 39.98 | 39.27 | 39.27 | 4,474 | -0.38(-0.96%) |
Apr 10, 2023 | 37.56 | 39.77 | 37.56 | 39.65 | 10,042 | +1.85(+4.89%) |
Apr 06, 2023 | 38.20 | 38.53 | 37.52 | 37.80 | 3,489 | -0.80(-2.07%) |
Apr 05, 2023 | 38.60 | 38.63 | 38.60 | 38.60 | 1,289 | +0.14(+0.36%) |
Apr 04, 2023 | 38.90 | 39.48 | 38.46 | 38.46 | 9,378 | -0.84(-2.14%) |
Apr 03, 2023 | 41.99 | 41.99 | 38.50 | 39.30 | 21,059 | -3.09(-7.29%) |
Mar 31, 2023 | 42.39 | 42.39 | 42.39 | 42.39 | 958 | +0.78(+1.87%) |
Mar 30, 2023 | 40.12 | 41.85 | 40.12 | 41.61 | 1,077 | +0.59(+1.44%) |
Mar 29, 2023 | 41.25 | 41.44 | 41.02 | 41.02 | 1,843 | -0.23(-0.56%) |
Mar 28, 2023 | 41.11 | 41.30 | 41.11 | 41.25 | 2,077 | -0.66(-1.57%) |
Mar 27, 2023 | 42.83 | 42.83 | 41.82 | 41.91 | 3,775 | -0.34(-0.80%) |
Mar 24, 2023 | 41.75 | 42.25 | 41.75 | 42.25 | 1,812 | +0.04(+0.09%) |
Mar 23, 2023 | 42.72 | 43.23 | 42.21 | 42.21 | 2,437 | -0.34(-0.80%) |
Mar 22, 2023 | 43.99 | 43.99 | 42.55 | 42.55 | 9,809 | -1.48(-3.36%) |
Mar 21, 2023 | 45.41 | 45.75 | 43.26 | 44.03 | 13,051 | -1.17(-2.59%) |
Mar 20, 2023 | 44.85 | 45.44 | 44.00 | 45.20 | 7,306 | +1.48(+3.39%) |
Mar 17, 2023 | 44.00 | 44.33 | 42.40 | 43.72 | 11,649 | -1.08(-2.41%) |
Mar 16, 2023 | 42.95 | 45.07 | 42.39 | 44.80 | 17,035 | +1.93(+4.50%) |
Mar 15, 2023 | 42.10 | 43.33 | 42.10 | 42.87 | 6,311 | +0.24(+0.56%) |
Mar 14, 2023 | 42.33 | 43.19 | 41.70 | 42.63 | 13,307 | +1.20(+2.90%) |
Mar 13, 2023 | 42.36 | 42.50 | 41.43 | 41.43 | 6,337 | -1.60(-3.72%) |
Mar 10, 2023 | 43.63 | 43.63 | 42.32 | 43.03 | 3,876 | -0.26(-0.60%) |
Mar 09, 2023 | 44.35 | 44.50 | 43.29 | 43.29 | 2,217 | -1.17(-2.63%) |
Mar 08, 2023 | 44.07 | 44.46 | 44.05 | 44.46 | 2,002 | +0.59(+1.34%) |
Mar 07, 2023 | 43.80 | 44.42 | 43.75 | 43.87 | 3,093 | -0.25(-0.57%) |
Mar 06, 2023 | 43.93 | 44.12 | 43.59 | 44.12 | 2,979 | +0.49(+1.12%) |
Mar 03, 2023 | 43.37 | 43.64 | 43.08 | 43.63 | 4,460 | +0.39(+0.90%) |
Mar 02, 2023 | 44.23 | 44.23 | 43.24 | 43.24 | 3,500 | -0.24(-0.55%) |
Mar 01, 2023 | 43.86 | 44.20 | 43.48 | 43.48 | 2,861 | -0.13(-0.30%) |
Feb 28, 2023 | 44.06 | 44.32 | 43.61 | 43.61 | 2,450 | -0.42(-0.95%) |
Feb 27, 2023 | 44.95 | 44.95 | 44.03 | 44.03 | 3,540 | -0.60(-1.34%) |
Feb 24, 2023 | 44.16 | 44.63 | 44.16 | 44.63 | 2,233 | -0.15(-0.33%) |
Feb 23, 2023 | 44.84 | 45.20 | 44.53 | 44.78 | 5,442 | -0.03(-0.07%) |
Feb 22, 2023 | 44.53 | 45.00 | 44.53 | 44.81 | 5,434 | +0.01(+0.02%) |
Feb 21, 2023 | 45.00 | 45.40 | 44.54 | 44.80 | 3,124 | -0.57(-1.26%) |
Feb 17, 2023 | 44.50 | 45.37 | 44.50 | 45.37 | 6,815 | +0.36(+0.80%) |
Feb 16, 2023 | 44.50 | 45.47 | 44.44 | 45.01 | 5,378 | -0.33(-0.73%) |
Feb 15, 2023 | 45.27 | 45.34 | 45.15 | 45.34 | 1,331 | -0.29(-0.64%) |
Feb 14, 2023 | 45.87 | 46.00 | 45.63 | 45.63 | 1,125 | -0.25(-0.54%) |
Feb 13, 2023 | 46.16 | 46.41 | 45.81 | 45.88 | 3,362 | -0.43(-0.93%) |
Feb 10, 2023 | 46.00 | 46.31 | 46.00 | 46.31 | 5,999 | +0.13(+0.28%) |
Feb 09, 2023 | 45.99 | 46.29 | 45.71 | 46.18 | 5,908 | +0.68(+1.49%) |
Feb 08, 2023 | 45.16 | 45.68 | 44.50 | 45.50 | 9,860 | +0.00(+0.00%) |
Feb 07, 2023 | 44.99 | 45.57 | 44.48 | 45.50 | 5,513 | +0.73(+1.63%) |
Feb 06, 2023 | 45.27 | 45.27 | 44.77 | 44.77 | 14,576 | -0.34(-0.75%) |
Feb 03, 2023 | 45.69 | 45.69 | 45.00 | 45.11 | 8,397 | -0.24(-0.53%) |
Feb 02, 2023 | 45.75 | 45.81 | 45.35 | 45.35 | 9,836 | -0.47(-1.03%) |
Feb 01, 2023 | 45.28 | 46.13 | 45.11 | 45.82 | 11,475 | +0.32(+0.70%) |
Jan 31, 2023 | 44.80 | 45.97 | 44.80 | 45.50 | 13,846 | +0.95(+2.13%) |
Jan 30, 2023 | 44.91 | 45.79 | 44.55 | 44.55 | 13,081 | -1.10(-2.41%) |
Jan 27, 2023 | 45.29 | 45.65 | 45.00 | 45.65 | 3,797 | -0.28(-0.61%) |
Jan 26, 2023 | 45.63 | 46.31 | 44.87 | 45.93 | 3,572 | +0.50(+1.10%) |
Jan 25, 2023 | 45.21 | 45.75 | 45.00 | 45.43 | 5,816 | +0.21(+0.46%) |
Jan 24, 2023 | 44.49 | 45.37 | 44.49 | 45.22 | 4,710 | +0.23(+0.51%) |
Jan 23, 2023 | 45.04 | 45.21 | 44.78 | 44.99 | 2,216 | -0.25(-0.55%) |
Jan 20, 2023 | 45.28 | 45.28 | 45.24 | 45.24 | 1,501 | +0.19(+0.42%) |
Jan 19, 2023 | 44.73 | 45.75 | 44.73 | 45.05 | 13,979 | -0.02(-0.04%) |
Jan 18, 2023 | 46.05 | 46.25 | 44.66 | 45.07 | 9,782 | -1.58(-3.39%) |
Jan 17, 2023 | 47.35 | 47.35 | 46.00 | 46.65 | 3,445 | -0.29(-0.62%) |
Jan 13, 2023 | 46.89 | 46.94 | 46.00 | 46.94 | 2,492 | -0.13(-0.28%) |
Jan 12, 2023 | 47.24 | 47.24 | 47.07 | 47.07 | 5,223 | +0.52(+1.12%) |
Jan 11, 2023 | 46.90 | 47.20 | 46.28 | 46.55 | 4,135 | -0.74(-1.56%) |
Jan 10, 2023 | 45.27 | 47.32 | 45.27 | 47.29 | 8,111 | +2.01(+4.44%) |
Jan 09, 2023 | 46.00 | 46.56 | 45.28 | 45.28 | 2,559 | -0.33(-0.72%) |
Jan 06, 2023 | 45.03 | 45.67 | 45.03 | 45.61 | 1,083 | +0.79(+1.76%) |
Jan 05, 2023 | 44.94 | 44.94 | 44.80 | 44.82 | 2,964 | -0.52(-1.15%) |
Jan 04, 2023 | 44.23 | 45.34 | 43.80 | 45.34 | 14,538 | +1.53(+3.49%) |
Jan 03, 2023 | 44.00 | 44.45 | 43.50 | 43.81 | 19,361 | -0.37(-0.84%) |
Dec 30, 2022 | 43.87 | 44.18 | 43.58 | 44.18 | 2,176 | +0.30(+0.68%) |
Dec 29, 2022 | 44.07 | 44.07 | 43.74 | 43.88 | 2,255 | -0.18(-0.41%) |
Dec 28, 2022 | 44.37 | 44.61 | 44.06 | 44.06 | 5,009 | -0.26(-0.59%) |
Dec 27, 2022 | 42.98 | 44.49 | 42.98 | 44.32 | 7,952 | +0.75(+1.72%) |
Dec 23, 2022 | 42.98 | 43.57 | 42.98 | 43.57 | 735 | +1.34(+3.17%) |
Dec 22, 2022 | 42.23 | 42.23 | 42.23 | 42.23 | 1,038 | -0.74(-1.72%) |
Dec 21, 2022 | 42.16 | 42.98 | 42.16 | 42.97 | 1,273 | +1.33(+3.19%) |
Dec 20, 2022 | 41.71 | 43.10 | 41.50 | 41.64 | 18,145 | +0.42(+1.02%) |
Dec 19, 2022 | 42.59 | 42.75 | 41.22 | 41.22 | 10,366 | -0.90(-2.14%) |
Dec 16, 2022 | 44.68 | 44.68 | 42.12 | 42.12 | 33,802 | -2.78(-6.19%) |
Dec 15, 2022 | 45.76 | 46.00 | 44.44 | 44.90 | 13,918 | -0.60(-1.32%) |
Dec 14, 2022 | 45.44 | 46.02 | 45.44 | 45.50 | 10,239 | -0.22(-0.48%) |
Dec 13, 2022 | 45.83 | 47.25 | 45.40 | 45.72 | 12,005 | +0.51(+1.13%) |
Dec 12, 2022 | 46.46 | 46.49 | 44.75 | 45.21 | 15,352 | +0.34(+0.76%) |
Dec 09, 2022 | 47.20 | 47.20 | 43.75 | 44.87 | 18,633 | +0.87(+1.98%) |
Dec 08, 2022 | 43.14 | 44.52 | 42.94 | 44.00 | 8,006 | +1.08(+2.52%) |
Dec 07, 2022 | 43.15 | 43.65 | 42.51 | 42.92 | 8,527 | -0.57(-1.31%) |
Dec 06, 2022 | 42.92 | 43.59 | 42.79 | 43.49 | 3,856 | +0.21(+0.49%) |
Dec 05, 2022 | 42.01 | 43.28 | 42.01 | 43.28 | 4,611 | +0.60(+1.41%) |
Dec 02, 2022 | 42.06 | 42.78 | 41.50 | 42.68 | 14,167 | +0.67(+1.59%) |
Dec 01, 2022 | 42.49 | 42.94 | 41.27 | 42.01 | 6,616 | -0.34(-0.80%) |
Nov 30, 2022 | 41.50 | 42.35 | 41.45 | 42.35 | 12,241 | +0.85(+2.05%) |
Nov 29, 2022 | 41.33 | 41.74 | 40.53 | 41.50 | 11,224 | +0.00(+0.00%) |
Nov 28, 2022 | 41.43 | 41.75 | 41.40 | 41.50 | 5,301 | +0.07(+0.16%) |
Nov 25, 2022 | 41.43 | 41.43 | 41.43 | 41.43 | 454 | +0.18(+0.44%) |
Nov 23, 2022 | 41.00 | 41.25 | 41.00 | 41.25 | 1,179 | -0.29(-0.70%) |
Nov 22, 2022 | 41.27 | 41.58 | 41.27 | 41.54 | 1,153 | +1.04(+2.57%) |
Nov 21, 2022 | 40.46 | 41.58 | 40.05 | 40.50 | 10,048 | -0.49(-1.20%) |
Nov 18, 2022 | 40.63 | 41.00 | 40.45 | 40.99 | 2,812 | +0.78(+1.94%) |
Nov 17, 2022 | 40.09 | 40.45 | 39.53 | 40.21 | 3,260 | +0.09(+0.22%) |
Nov 16, 2022 | 40.50 | 40.50 | 39.72 | 40.12 | 1,639 | -0.47(-1.16%) |
Nov 15, 2022 | 40.42 | 41.50 | 40.16 | 40.59 | 2,899 | +0.87(+2.19%) |
Nov 14, 2022 | 40.89 | 41.44 | 39.60 | 39.72 | 6,757 | -1.38(-3.36%) |
Nov 11, 2022 | 41.93 | 41.93 | 40.89 | 41.10 | 12,093 | -0.60(-1.44%) |
Nov 10, 2022 | 41.00 | 41.96 | 40.25 | 41.70 | 15,156 | +1.39(+3.45%) |
Nov 09, 2022 | 40.80 | 40.80 | 40.31 | 40.31 | 1,464 | -0.50(-1.23%) |
Nov 08, 2022 | 40.83 | 40.83 | 40.50 | 40.81 | 820 | +0.19(+0.47%) |
Nov 07, 2022 | 40.10 | 40.62 | 40.10 | 40.62 | 1,416 | -0.05(-0.12%) |
Nov 04, 2022 | 40.80 | 40.90 | 40.67 | 40.67 | 2,524 | +0.66(+1.65%) |
Nov 03, 2022 | 40.12 | 40.72 | 40.01 | 40.01 | 1,886 | -0.60(-1.48%) |
Nov 02, 2022 | 39.86 | 40.85 | 39.86 | 40.61 | 2,365 | +0.57(+1.42%) |
Nov 01, 2022 | 41.59 | 41.75 | 40.04 | 40.04 | 7,627 | -1.05(-2.56%) |
Oct 31, 2022 | 41.21 | 41.21 | 40.50 | 41.09 | 4,778 | -0.12(-0.29%) |
Oct 28, 2022 | 40.50 | 41.21 | 40.50 | 41.21 | 4,423 | +0.60(+1.48%) |
Oct 27, 2022 | 41.80 | 41.80 | 40.50 | 40.61 | 2,227 | -1.04(-2.50%) |
Oct 26, 2022 | 40.98 | 42.50 | 40.98 | 41.65 | 6,895 | +0.83(+2.03%) |
Oct 25, 2022 | 40.50 | 40.82 | 40.40 | 40.82 | 4,455 | +0.16(+0.39%) |
Oct 24, 2022 | 40.75 | 40.75 | 40.66 | 40.66 | 1,570 | -0.09(-0.22%) |
Oct 21, 2022 | 40.41 | 40.75 | 40.41 | 40.75 | 3,539 | +0.61(+1.52%) |
Oct 20, 2022 | 41.00 | 41.09 | 40.03 | 40.14 | 3,834 | -0.56(-1.38%) |
Oct 19, 2022 | 41.28 | 41.28 | 40.09 | 40.70 | 4,214 | -0.16(-0.39%) |
Oct 18, 2022 | 40.75 | 41.00 | 40.38 | 40.86 | 2,261 | +0.11(+0.27%) |
Oct 17, 2022 | 41.09 | 41.09 | 39.62 | 40.75 | 6,330 | +0.25(+0.62%) |
Oct 14, 2022 | 40.93 | 41.28 | 39.81 | 40.50 | 4,179 | -0.08(-0.20%) |
Oct 13, 2022 | 40.22 | 40.60 | 40.22 | 40.58 | 4,210 | -0.02(-0.05%) |
Oct 12, 2022 | 40.18 | 41.22 | 40.18 | 40.60 | 15,870 | +0.86(+2.16%) |
Oct 11, 2022 | 39.93 | 40.18 | 39.74 | 39.74 | 3,976 | +0.00(+0.00%) |
Oct 10, 2022 | 40.97 | 41.30 | 39.57 | 39.74 | 1,942 | +0.58(+1.48%) |
Oct 07, 2022 | 40.20 | 40.50 | 39.11 | 39.16 | 4,367 | -1.15(-2.85%) |
Oct 06, 2022 | 41.72 | 41.72 | 40.05 | 40.31 | 13,460 | -1.67(-3.98%) |
Oct 05, 2022 | 44.50 | 44.50 | 41.24 | 41.98 | 7,703 | -2.31(-5.22%) |
Oct 04, 2022 | 42.77 | 44.50 | 42.00 | 44.29 | 33,586 | +1.50(+3.51%) |
Oct 03, 2022 | 41.00 | 42.79 | 40.34 | 42.79 | 23,452 | +2.44(+6.05%) |
Sep 30, 2022 | 39.96 | 40.35 | 39.70 | 40.35 | 2,992 | +0.65(+1.64%) |
Sep 29, 2022 | 39.70 | 39.91 | 39.70 | 39.70 | 6,110 | -0.20(-0.50%) |
Sep 28, 2022 | 39.64 | 40.25 | 39.01 | 39.90 | 9,412 | +0.45(+1.14%) |
Sep 27, 2022 | 39.07 | 40.25 | 39.07 | 39.45 | 3,682 | +0.49(+1.26%) |
Sep 26, 2022 | 39.37 | 40.15 | 38.42 | 38.96 | 8,933 | -0.44(-1.12%) |
Sep 23, 2022 | 40.58 | 40.65 | 38.84 | 39.40 | 11,124 | -2.42(-5.79%) |
Sep 22, 2022 | 42.76 | 42.76 | 41.17 | 41.82 | 4,048 | -0.92(-2.15%) |
Sep 21, 2022 | 43.85 | 44.15 | 42.40 | 42.74 | 20,187 | -1.23(-2.80%) |
Sep 20, 2022 | 42.38 | 44.20 | 42.38 | 43.97 | 20,157 | +1.61(+3.80%) |
Sep 19, 2022 | 39.02 | 42.36 | 39.02 | 42.36 | 12,446 | +2.84(+7.19%) |
Sep 16, 2022 | 39.34 | 40.03 | 37.35 | 39.52 | 35,986 | -0.29(-0.73%) |
Sep 15, 2022 | 39.37 | 40.95 | 37.82 | 39.81 | 12,075 | +0.81(+2.08%) |
Sep 14, 2022 | 39.70 | 40.14 | 39.00 | 39.00 | 3,689 | -0.40(-1.02%) |
Sep 13, 2022 | 39.79 | 39.79 | 39.10 | 39.40 | 4,855 | -0.90(-2.23%) |
Sep 12, 2022 | 40.00 | 40.30 | 40.00 | 40.30 | 3,282 | +0.80(+2.03%) |
Sep 09, 2022 | 39.99 | 40.70 | 39.50 | 39.50 | 6,056 | -0.87(-2.16%) |
Sep 08, 2022 | 40.31 | 40.84 | 39.13 | 40.37 | 7,930 | -0.22(-0.54%) |
Sep 07, 2022 | 41.59 | 41.59 | 40.08 | 40.59 | 4,003 | -0.93(-2.24%) |
Sep 06, 2022 | 42.61 | 42.61 | 41.06 | 41.52 | 6,149 | -0.52(-1.24%) |
Sep 02, 2022 | 43.00 | 43.00 | 42.04 | 42.04 | 1,538 | -0.51(-1.20%) |
Sep 01, 2022 | 42.75 | 42.75 | 42.55 | 42.55 | 530 | -0.45(-1.05%) |
Aug 31, 2022 | 43.00 | 43.09 | 42.99 | 43.00 | 6,174 | -0.35(-0.81%) |
Aug 30, 2022 | 43.35 | 43.35 | 43.35 | 43.35 | 234 | -0.31(-0.72%) |
Aug 29, 2022 | 43.15 | 43.66 | 43.15 | 43.66 | 890 | +0.39(+0.91%) |
Aug 26, 2022 | 43.53 | 43.80 | 43.27 | 43.27 | 2,641 | -0.43(-0.98%) |
Aug 25, 2022 | 44.03 | 44.03 | 43.60 | 43.70 | 2,968 | -0.25(-0.57%) |
Aug 24, 2022 | 43.95 | 43.95 | 43.95 | 43.95 | 480 | +0.24(+0.55%) |
Aug 23, 2022 | 43.98 | 44.01 | 43.71 | 43.71 | 6,389 | -0.08(-0.18%) |
Aug 22, 2022 | 43.79 | 43.79 | 43.79 | 43.79 | 491 | -0.21(-0.48%) |
Aug 19, 2022 | 44.28 | 44.40 | 43.98 | 44.00 | 6,059 | -0.68(-1.52%) |
Aug 18, 2022 | 44.20 | 44.68 | 44.20 | 44.68 | 7,129 | +0.33(+0.74%) |
Aug 17, 2022 | 44.35 | 44.35 | 44.35 | 44.35 | 580 | +0.36(+0.82%) |
Aug 16, 2022 | 44.09 | 44.10 | 43.88 | 43.99 | 4,545 | +0.06(+0.14%) |
Aug 15, 2022 | 44.00 | 44.00 | 43.91 | 43.93 | 1,985 | -0.07(-0.16%) |
Aug 12, 2022 | 44.00 | 44.50 | 43.78 | 44.00 | 4,615 | +0.40(+0.92%) |
Aug 11, 2022 | 46.25 | 46.25 | 43.60 | 43.60 | 8,364 | -1.85(-4.07%) |
Aug 10, 2022 | 43.40 | 47.30 | 43.40 | 45.45 | 39,386 | +2.18(+5.04%) |
Aug 09, 2022 | 42.89 | 43.37 | 42.89 | 43.27 | 1,073 | -0.13(-0.30%) |
Aug 08, 2022 | 42.85 | 43.66 | 42.85 | 43.40 | 1,590 | +0.01(+0.02%) |
Aug 05, 2022 | 43.76 | 43.88 | 43.26 | 43.39 | 3,142 | -0.18(-0.41%) |
Aug 04, 2022 | 44.14 | 44.14 | 43.00 | 43.57 | 6,686 | +0.38(+0.88%) |
Aug 03, 2022 | 43.00 | 44.35 | 42.75 | 43.19 | 22,616 | +0.19(+0.44%) |
Aug 02, 2022 | 42.77 | 44.33 | 42.77 | 43.00 | 5,196 | -0.21(-0.49%) |
Aug 01, 2022 | 43.70 | 44.45 | 43.00 | 43.21 | 6,004 | -0.04(-0.09%) |
Jul 29, 2022 | 43.33 | 43.83 | 43.00 | 43.25 | 14,851 | -0.75(-1.70%) |
Jul 28, 2022 | 42.25 | 47.76 | 42.25 | 44.00 | 32,826 | +1.97(+4.69%) |
Jul 27, 2022 | 43.00 | 43.00 | 42.03 | 42.03 | 6,978 | -1.22(-2.82%) |
Jul 26, 2022 | 43.56 | 43.56 | 43.25 | 43.25 | 972 | +0.00(+0.00%) |
Jul 25, 2022 | 43.26 | 43.30 | 42.17 | 43.25 | 6,173 | -0.25(-0.57%) |
Jul 22, 2022 | 45.00 | 46.83 | 43.50 | 43.50 | 5,042 | -1.71(-3.78%) |
Jul 21, 2022 | 42.50 | 46.61 | 42.50 | 45.21 | 15,065 | +2.71(+6.38%) |
Jul 20, 2022 | 41.85 | 43.29 | 41.85 | 42.50 | 2,372 | +0.00(+0.00%) |
Jul 19, 2022 | 42.59 | 42.59 | 42.15 | 42.50 | 1,107 | +0.61(+1.46%) |
Jul 18, 2022 | 41.89 | 41.89 | 41.89 | 41.89 | 396 | -0.16(-0.38%) |
Jul 15, 2022 | 41.25 | 42.05 | 41.10 | 42.05 | 1,371 | +0.98(+2.39%) |
Jul 14, 2022 | 41.23 | 41.23 | 41.07 | 41.07 | 746 | -0.82(-1.96%) |
Jul 13, 2022 | 41.69 | 41.89 | 41.69 | 41.89 | 434 | +1.00(+2.45%) |
Jul 12, 2022 | 40.81 | 40.89 | 40.81 | 40.89 | 785 | +0.28(+0.69%) |
Jul 11, 2022 | 39.57 | 40.61 | 39.57 | 40.61 | 2,691 | +1.10(+2.78%) |
Jul 08, 2022 | 40.09 | 40.59 | 39.51 | 39.51 | 5,349 | -0.29(-0.73%) |
Jul 07, 2022 | 39.54 | 39.80 | 39.54 | 39.80 | 675 | +0.55(+1.40%) |
Jul 06, 2022 | 39.25 | 40.12 | 39.25 | 39.25 | 1,782 | -0.58(-1.46%) |
Jul 05, 2022 | 40.02 | 40.02 | 39.79 | 39.83 | 4,246 | -0.05(-0.13%) |
Jul 01, 2022 | 39.53 | 39.88 | 39.44 | 39.88 | 2,675 | +0.09(+0.23%) |
Jun 30, 2022 | 39.90 | 40.07 | 39.63 | 39.79 | 1,937 | -0.70(-1.73%) |
Jun 29, 2022 | 39.86 | 40.80 | 39.86 | 40.49 | 9,771 | +0.54(+1.35%) |
Jun 28, 2022 | 39.91 | 41.47 | 39.91 | 39.95 | 2,128 | -0.40(-0.99%) |
Jun 27, 2022 | 40.61 | 42.40 | 40.00 | 40.35 | 12,363 | +0.39(+0.98%) |
Jun 24, 2022 | 42.02 | 44.70 | 39.31 | 39.96 | 100,785 | -1.99(-4.74%) |
Jun 23, 2022 | 41.65 | 43.36 | 41.00 | 41.95 | 14,575 | +0.99(+2.42%) |
Jun 22, 2022 | 43.09 | 43.25 | 40.75 | 40.96 | 10,834 | -2.24(-5.19%) |
Jun 21, 2022 | 41.60 | 43.55 | 41.60 | 43.20 | 6,864 | +1.80(+4.35%) |
Jun 17, 2022 | 39.02 | 41.70 | 39.02 | 41.40 | 14,414 | +2.01(+5.10%) |
Jun 16, 2022 | 38.01 | 39.39 | 38.01 | 39.39 | 3,007 | +0.32(+0.82%) |
Jun 15, 2022 | 38.73 | 39.07 | 37.17 | 39.07 | 3,282 | +1.40(+3.72%) |
Jun 14, 2022 | 38.71 | 38.71 | 37.01 | 37.67 | 17,713 | -0.78(-2.03%) |
Jun 13, 2022 | 40.00 | 40.00 | 38.02 | 38.45 | 5,356 | -1.80(-4.47%) |
Jun 10, 2022 | 41.98 | 41.98 | 40.25 | 40.25 | 2,178 | -2.12(-5.00%) |
Jun 09, 2022 | 42.75 | 42.75 | 41.66 | 42.37 | 2,943 | -0.65(-1.51%) |
Jun 08, 2022 | 44.93 | 44.93 | 43.02 | 43.02 | 3,743 | -2.21(-4.89%) |
Jun 07, 2022 | 45.52 | 46.50 | 45.23 | 45.23 | 5,850 | -1.67(-3.56%) |
Jun 06, 2022 | 46.50 | 47.15 | 46.13 | 46.90 | 12,600 | +0.00(+0.00%) |
Jun 03, 2022 | 45.56 | 46.90 | 45.56 | 46.90 | 1,501 | -0.10(-0.21%) |
Jun 02, 2022 | 46.06 | 47.35 | 45.96 | 47.00 | 4,370 | +0.31(+0.66%) |
Jun 01, 2022 | 46.99 | 46.99 | 46.39 | 46.69 | 3,111 | +1.19(+2.62%) |
May 31, 2022 | 45.25 | 45.50 | 45.25 | 45.50 | 1,260 | +0.10(+0.22%) |
May 27, 2022 | 45.50 | 45.50 | 45.40 | 45.40 | 1,207 | +0.43(+0.96%) |
May 26, 2022 | 44.86 | 45.06 | 43.76 | 44.97 | 3,440 | +0.71(+1.60%) |
May 25, 2022 | 45.00 | 45.00 | 44.26 | 44.26 | 2,140 | -1.59(-3.47%) |
May 24, 2022 | 47.00 | 47.00 | 45.33 | 45.85 | 3,161 | -0.82(-1.76%) |
May 23, 2022 | 45.90 | 46.67 | 45.90 | 46.67 | 2,244 | +1.10(+2.41%) |
May 20, 2022 | 45.20 | 45.57 | 45.20 | 45.57 | 1,799 | +0.39(+0.86%) |
May 19, 2022 | 45.50 | 45.50 | 44.94 | 45.18 | 2,364 | -0.17(-0.37%) |
May 18, 2022 | 43.54 | 45.87 | 43.54 | 45.35 | 6,257 | +1.98(+4.57%) |
May 17, 2022 | 42.16 | 43.74 | 42.16 | 43.37 | 2,939 | +0.94(+2.22%) |
May 16, 2022 | 42.65 | 42.65 | 41.10 | 42.43 | 3,106 | +0.27(+0.64%) |
May 13, 2022 | 42.65 | 43.40 | 42.16 | 42.16 | 5,334 | +0.18(+0.43%) |
May 12, 2022 | 41.18 | 41.98 | 40.51 | 41.98 | 5,799 | +0.88(+2.14%) |
May 11, 2022 | 41.28 | 41.60 | 41.10 | 41.10 | 4,085 | +0.21(+0.51%) |
May 10, 2022 | 40.21 | 41.43 | 39.21 | 40.89 | 7,129 | -0.47(-1.14%) |
May 09, 2022 | 42.73 | 42.73 | 39.84 | 41.36 | 9,507 | -1.48(-3.45%) |
May 06, 2022 | 42.86 | 43.80 | 41.53 | 42.84 | 4,821 | -0.65(-1.49%) |
May 05, 2022 | 43.00 | 43.49 | 41.29 | 43.49 | 6,617 | -0.43(-0.98%) |
May 04, 2022 | 44.66 | 44.66 | 43.20 | 43.92 | 7,208 | -1.31(-2.91%) |
May 03, 2022 | 41.15 | 45.24 | 40.75 | 45.23 | 16,017 | +3.96(+9.61%) |