Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.66 | 23.33 | 22.31 | 22.55 | 747,141 | -0.03(-0.13%) |
Apr 27, 2023 | 27.00 | 27.35 | 21.63 | 22.58 | 1,763,279 | -3.05(-11.90%) |
Apr 26, 2023 | 25.11 | 25.95 | 24.91 | 25.63 | 962,578 | +0.52(+2.07%) |
Apr 25, 2023 | 24.37 | 25.42 | 24.16 | 25.11 | 583,183 | +0.57(+2.32%) |
Apr 24, 2023 | 24.82 | 25.00 | 24.31 | 24.54 | 434,471 | -0.34(-1.37%) |
Apr 21, 2023 | 25.15 | 25.51 | 24.70 | 24.88 | 455,347 | -0.26(-1.03%) |
Apr 20, 2023 | 24.73 | 25.74 | 24.73 | 25.14 | 516,576 | -1.11(-4.23%) |
Apr 19, 2023 | 26.08 | 26.70 | 25.95 | 26.25 | 349,967 | +0.00(+0.00%) |
Apr 18, 2023 | 26.70 | 27.14 | 25.59 | 26.25 | 380,466 | -0.41(-1.54%) |
Apr 17, 2023 | 26.38 | 26.87 | 26.21 | 26.66 | 429,632 | +0.28(+1.06%) |
Apr 14, 2023 | 26.54 | 27.45 | 26.20 | 26.38 | 294,898 | -0.03(-0.11%) |
Apr 13, 2023 | 27.11 | 27.23 | 25.73 | 26.41 | 681,560 | -0.51(-1.89%) |
Apr 12, 2023 | 29.31 | 29.31 | 26.83 | 26.92 | 363,424 | -1.73(-6.04%) |
Apr 11, 2023 | 28.09 | 28.90 | 27.77 | 28.65 | 484,111 | +0.96(+3.47%) |
Apr 10, 2023 | 27.61 | 28.23 | 27.03 | 27.69 | 408,107 | -0.13(-0.47%) |
Apr 06, 2023 | 28.41 | 28.41 | 27.30 | 27.82 | 254,334 | -0.45(-1.59%) |
Apr 05, 2023 | 28.40 | 28.40 | 27.69 | 28.27 | 370,787 | -0.39(-1.36%) |
Apr 04, 2023 | 29.45 | 29.66 | 27.98 | 28.66 | 283,080 | -0.62(-2.12%) |
Apr 03, 2023 | 30.36 | 30.57 | 29.22 | 29.28 | 432,201 | -1.13(-3.72%) |
Mar 31, 2023 | 29.75 | 30.48 | 29.25 | 30.41 | 388,570 | +0.98(+3.33%) |
Mar 30, 2023 | 29.34 | 29.51 | 27.79 | 29.43 | 379,235 | +0.47(+1.62%) |
Mar 29, 2023 | 28.59 | 29.00 | 27.87 | 28.96 | 419,214 | +0.89(+3.17%) |
Mar 28, 2023 | 28.19 | 28.71 | 27.89 | 28.07 | 293,618 | -0.39(-1.37%) |
Mar 27, 2023 | 29.05 | 29.35 | 28.42 | 28.46 | 310,021 | -0.36(-1.25%) |
Mar 24, 2023 | 27.69 | 29.06 | 27.07 | 28.82 | 532,989 | +0.78(+2.78%) |
Mar 23, 2023 | 28.63 | 28.81 | 27.49 | 28.04 | 276,070 | -0.37(-1.30%) |
Mar 22, 2023 | 28.68 | 30.06 | 28.16 | 28.41 | 393,465 | -0.18(-0.63%) |
Mar 21, 2023 | 28.42 | 28.86 | 28.06 | 28.59 | 357,387 | +0.87(+3.14%) |
Mar 20, 2023 | 27.78 | 28.74 | 27.27 | 27.72 | 451,977 | -0.02(-0.07%) |
Mar 17, 2023 | 28.09 | 28.68 | 27.65 | 27.74 | 840,890 | -0.91(-3.18%) |
Mar 16, 2023 | 27.77 | 28.98 | 27.18 | 28.65 | 368,193 | +0.24(+0.84%) |
Mar 15, 2023 | 27.59 | 28.47 | 27.02 | 28.41 | 583,972 | +0.04(+0.14%) |
Mar 14, 2023 | 30.00 | 30.17 | 27.49 | 28.37 | 614,485 | -0.24(-0.84%) |
Mar 13, 2023 | 30.31 | 30.56 | 28.53 | 28.61 | 653,200 | -2.65(-8.48%) |
Mar 10, 2023 | 31.99 | 32.09 | 30.42 | 31.26 | 383,098 | -1.10(-3.40%) |
Mar 09, 2023 | 34.25 | 34.40 | 32.25 | 32.36 | 480,920 | -2.04(-5.93%) |
Mar 08, 2023 | 34.35 | 34.45 | 33.45 | 34.40 | 301,168 | +0.21(+0.61%) |
Mar 07, 2023 | 35.30 | 35.31 | 32.74 | 34.19 | 609,188 | -1.18(-3.34%) |
Mar 06, 2023 | 38.97 | 38.97 | 34.94 | 35.37 | 543,043 | -3.44(-8.86%) |
Mar 03, 2023 | 36.61 | 38.85 | 35.49 | 38.81 | 619,323 | +2.54(+7.00%) |
Mar 02, 2023 | 38.58 | 39.41 | 36.09 | 36.27 | 575,694 | -2.66(-6.83%) |
Mar 01, 2023 | 39.24 | 39.72 | 38.31 | 38.93 | 372,604 | -0.93(-2.33%) |
Feb 28, 2023 | 37.82 | 40.24 | 37.78 | 39.86 | 448,341 | +2.07(+5.48%) |
Feb 27, 2023 | 39.75 | 39.99 | 37.39 | 37.79 | 509,067 | -1.34(-3.42%) |
Feb 24, 2023 | 37.86 | 39.18 | 36.44 | 39.13 | 485,969 | -0.27(-0.69%) |
Feb 23, 2023 | 37.83 | 39.71 | 35.49 | 39.40 | 1,084,047 | +4.50(+12.89%) |
Feb 22, 2023 | 32.60 | 35.60 | 32.23 | 34.90 | 958,921 | +2.70(+8.39%) |
Feb 21, 2023 | 33.45 | 33.45 | 32.09 | 32.20 | 493,166 | -1.69(-4.99%) |
Feb 17, 2023 | 33.34 | 34.50 | 32.74 | 33.89 | 400,060 | +0.17(+0.50%) |
Feb 16, 2023 | 34.65 | 35.87 | 33.69 | 33.72 | 393,857 | -1.81(-5.09%) |
Feb 15, 2023 | 33.80 | 35.58 | 33.80 | 35.53 | 344,258 | +1.42(+4.16%) |
Feb 14, 2023 | 33.83 | 34.20 | 33.01 | 34.11 | 282,260 | -0.27(-0.79%) |
Feb 13, 2023 | 31.85 | 34.41 | 31.25 | 34.38 | 379,706 | +2.53(+7.94%) |
Feb 10, 2023 | 33.24 | 33.67 | 31.73 | 31.85 | 379,683 | -1.75(-5.21%) |
Feb 09, 2023 | 35.99 | 36.47 | 33.57 | 33.60 | 386,186 | -2.66(-7.34%) |
Feb 08, 2023 | 36.36 | 36.97 | 35.45 | 36.26 | 270,379 | -0.41(-1.12%) |
Feb 07, 2023 | 35.89 | 36.71 | 35.27 | 36.67 | 278,119 | +0.31(+0.85%) |
Feb 06, 2023 | 36.92 | 37.47 | 36.15 | 36.36 | 315,165 | -1.20(-3.19%) |
Feb 03, 2023 | 40.45 | 40.72 | 37.36 | 37.56 | 378,756 | -4.02(-9.67%) |
Feb 02, 2023 | 37.93 | 41.61 | 37.91 | 41.58 | 536,097 | +4.62(+12.50%) |
Feb 01, 2023 | 34.55 | 37.36 | 33.53 | 36.96 | 676,785 | +2.58(+7.50%) |
Jan 31, 2023 | 33.30 | 34.53 | 33.01 | 34.38 | 777,548 | +1.29(+3.90%) |
Jan 30, 2023 | 32.39 | 33.57 | 32.35 | 33.09 | 545,714 | +0.31(+0.95%) |
Jan 27, 2023 | 28.05 | 33.48 | 28.05 | 32.78 | 1,035,311 | +0.99(+3.11%) |
Jan 26, 2023 | 31.55 | 32.42 | 31.26 | 31.79 | 206,063 | +0.61(+1.96%) |
Jan 25, 2023 | 30.84 | 31.27 | 30.11 | 31.18 | 275,908 | -0.27(-0.86%) |
Jan 24, 2023 | 32.85 | 33.16 | 31.45 | 31.45 | 213,209 | -1.56(-4.73%) |
Jan 23, 2023 | 33.22 | 33.99 | 32.76 | 33.01 | 262,489 | +0.07(+0.21%) |
Jan 20, 2023 | 32.81 | 33.19 | 32.15 | 32.94 | 238,261 | +0.44(+1.35%) |
Jan 19, 2023 | 32.25 | 32.80 | 31.72 | 32.50 | 174,038 | -0.49(-1.49%) |
Jan 18, 2023 | 33.75 | 34.12 | 32.95 | 32.99 | 266,653 | -0.47(-1.40%) |
Jan 17, 2023 | 33.93 | 34.20 | 32.88 | 33.46 | 232,212 | -0.67(-1.96%) |
Jan 13, 2023 | 32.93 | 34.51 | 32.63 | 34.13 | 255,995 | +0.58(+1.73%) |
Jan 12, 2023 | 33.37 | 34.29 | 32.34 | 33.55 | 292,806 | +0.68(+2.07%) |
Jan 11, 2023 | 31.23 | 32.92 | 31.23 | 32.87 | 310,069 | +1.80(+5.79%) |
Jan 10, 2023 | 29.28 | 31.22 | 29.28 | 31.07 | 352,819 | +1.62(+5.50%) |
Jan 09, 2023 | 28.31 | 29.61 | 28.11 | 29.45 | 267,842 | +1.52(+5.44%) |
Jan 06, 2023 | 27.58 | 28.31 | 27.00 | 27.93 | 240,139 | +0.68(+2.50%) |
Jan 05, 2023 | 27.06 | 27.38 | 26.31 | 27.25 | 188,936 | -0.14(-0.51%) |
Jan 04, 2023 | 26.83 | 28.01 | 26.83 | 27.39 | 275,334 | +0.86(+3.24%) |
Jan 03, 2023 | 26.28 | 26.91 | 25.83 | 26.53 | 257,514 | +0.55(+2.12%) |
Dec 30, 2022 | 25.93 | 26.21 | 25.48 | 25.98 | 202,665 | -0.45(-1.70%) |
Dec 29, 2022 | 25.98 | 26.58 | 25.77 | 26.43 | 310,913 | +1.01(+3.97%) |
Dec 28, 2022 | 25.30 | 25.70 | 25.22 | 25.42 | 254,532 | -0.01(-0.04%) |
Dec 27, 2022 | 25.16 | 25.56 | 24.68 | 25.43 | 301,012 | +0.31(+1.23%) |
Dec 23, 2022 | 24.63 | 25.20 | 24.18 | 25.12 | 376,123 | +0.69(+2.82%) |
Dec 22, 2022 | 25.00 | 25.00 | 23.61 | 24.43 | 451,822 | -0.71(-2.82%) |
Dec 21, 2022 | 25.58 | 26.10 | 25.04 | 25.14 | 491,438 | -0.15(-0.59%) |
Dec 20, 2022 | 25.71 | 26.12 | 25.01 | 25.29 | 505,181 | -0.74(-2.84%) |
Dec 19, 2022 | 27.13 | 27.63 | 25.97 | 26.03 | 385,788 | -1.10(-4.05%) |
Dec 16, 2022 | 26.94 | 27.61 | 26.56 | 27.13 | 1,412,961 | -0.35(-1.27%) |
Dec 15, 2022 | 28.45 | 28.58 | 27.42 | 27.48 | 401,800 | -1.55(-5.34%) |
Dec 14, 2022 | 29.23 | 29.79 | 28.31 | 29.03 | 399,209 | -0.26(-0.89%) |
Dec 13, 2022 | 31.00 | 31.99 | 28.21 | 29.29 | 474,199 | -0.44(-1.48%) |
Dec 12, 2022 | 28.55 | 29.97 | 28.46 | 29.73 | 420,378 | +0.98(+3.41%) |
Dec 09, 2022 | 28.92 | 29.38 | 28.37 | 28.75 | 240,161 | -0.53(-1.81%) |
Dec 08, 2022 | 28.86 | 29.71 | 28.52 | 29.28 | 218,955 | +0.57(+1.99%) |
Dec 07, 2022 | 28.30 | 28.78 | 27.62 | 28.71 | 213,326 | +0.26(+0.91%) |
Dec 06, 2022 | 29.05 | 29.31 | 28.28 | 28.45 | 301,749 | -0.61(-2.08%) |
Dec 05, 2022 | 30.64 | 30.76 | 28.91 | 29.05 | 327,569 | -1.80(-5.82%) |
Dec 02, 2022 | 29.55 | 30.95 | 29.15 | 30.85 | 317,987 | +0.71(+2.36%) |
Dec 01, 2022 | 29.37 | 30.62 | 29.35 | 30.14 | 360,441 | +0.89(+3.04%) |
Nov 30, 2022 | 26.93 | 29.29 | 26.58 | 29.25 | 528,373 | +2.08(+7.66%) |
Nov 29, 2022 | 28.31 | 28.39 | 27.16 | 27.17 | 372,333 | -1.36(-4.77%) |
Nov 28, 2022 | 29.58 | 29.95 | 28.51 | 28.53 | 391,551 | -1.52(-5.06%) |
Nov 25, 2022 | 30.05 | 31.05 | 29.93 | 30.05 | 152,393 | -0.20(-0.66%) |
Nov 23, 2022 | 29.91 | 30.44 | 29.53 | 30.25 | 245,332 | +0.14(+0.46%) |
Nov 22, 2022 | 30.05 | 30.85 | 29.75 | 30.11 | 314,463 | +0.39(+1.31%) |
Nov 21, 2022 | 30.90 | 30.96 | 29.51 | 29.72 | 470,250 | -1.24(-4.01%) |
Nov 18, 2022 | 32.90 | 32.90 | 30.78 | 30.96 | 298,445 | -0.87(-2.73%) |
Nov 17, 2022 | 32.19 | 32.22 | 31.14 | 31.83 | 408,069 | -0.84(-2.57%) |
Nov 16, 2022 | 32.64 | 33.65 | 32.21 | 32.67 | 336,146 | -1.15(-3.40%) |
Nov 15, 2022 | 33.78 | 34.78 | 33.12 | 33.82 | 390,807 | +1.07(+3.27%) |
Nov 14, 2022 | 32.96 | 34.74 | 32.40 | 32.75 | 963,554 | -0.35(-1.06%) |
Nov 11, 2022 | 31.06 | 33.19 | 31.01 | 33.10 | 533,864 | +2.04(+6.57%) |
Nov 10, 2022 | 30.75 | 32.40 | 30.11 | 31.06 | 1,115,367 | +2.02(+6.96%) |
Nov 09, 2022 | 28.67 | 30.27 | 28.39 | 29.04 | 686,955 | +0.85(+3.02%) |
Nov 08, 2022 | 26.74 | 28.20 | 26.25 | 28.19 | 538,645 | +1.81(+6.86%) |
Nov 07, 2022 | 25.28 | 26.56 | 24.88 | 26.38 | 358,020 | +1.14(+4.52%) |
Nov 04, 2022 | 25.35 | 25.35 | 24.04 | 25.24 | 606,359 | +0.51(+2.06%) |
Nov 03, 2022 | 25.00 | 25.57 | 24.31 | 24.73 | 563,784 | -0.37(-1.47%) |
Nov 02, 2022 | 27.21 | 27.21 | 25.04 | 25.10 | 772,772 | -2.10(-7.72%) |
Nov 01, 2022 | 28.09 | 28.52 | 26.70 | 27.20 | 561,742 | -0.54(-1.95%) |
Oct 31, 2022 | 29.00 | 29.11 | 27.70 | 27.74 | 578,285 | -1.27(-4.38%) |
Oct 28, 2022 | 28.12 | 29.24 | 27.79 | 29.01 | 723,489 | +0.78(+2.76%) |
Oct 27, 2022 | 27.96 | 30.37 | 26.40 | 28.23 | 2,222,264 | -8.39(-22.91%) |
Oct 26, 2022 | 35.90 | 37.21 | 35.47 | 36.62 | 926,419 | +0.69(+1.92%) |
Oct 25, 2022 | 33.57 | 37.27 | 33.57 | 35.93 | 582,089 | +2.42(+7.22%) |
Oct 24, 2022 | 32.66 | 33.58 | 31.51 | 33.51 | 367,222 | +0.87(+2.67%) |
Oct 21, 2022 | 31.87 | 32.73 | 31.49 | 32.64 | 313,664 | +0.77(+2.42%) |
Oct 20, 2022 | 31.78 | 33.07 | 31.65 | 31.87 | 281,399 | -0.10(-0.31%) |
Oct 19, 2022 | 34.04 | 34.20 | 31.61 | 31.97 | 440,438 | -2.59(-7.49%) |
Oct 18, 2022 | 35.11 | 36.35 | 33.85 | 34.56 | 488,704 | +0.82(+2.43%) |
Oct 17, 2022 | 34.29 | 35.09 | 33.33 | 33.74 | 565,481 | -0.25(-0.74%) |
Oct 14, 2022 | 35.89 | 36.15 | 33.94 | 33.99 | 240,838 | -1.49(-4.20%) |
Oct 13, 2022 | 34.56 | 36.55 | 33.15 | 35.48 | 380,257 | -0.88(-2.42%) |
Oct 12, 2022 | 35.83 | 36.95 | 35.35 | 36.36 | 259,629 | +0.57(+1.59%) |
Oct 11, 2022 | 36.96 | 37.00 | 34.86 | 35.79 | 580,701 | -1.41(-3.79%) |
Oct 10, 2022 | 37.73 | 37.73 | 36.68 | 37.20 | 254,088 | +0.11(+0.30%) |
Oct 07, 2022 | 37.66 | 37.84 | 36.40 | 37.09 | 289,848 | -1.17(-3.06%) |
Oct 06, 2022 | 37.32 | 38.65 | 37.23 | 38.26 | 275,833 | +1.02(+2.74%) |
Oct 05, 2022 | 36.45 | 37.64 | 35.79 | 37.24 | 319,734 | -0.41(-1.09%) |
Oct 04, 2022 | 35.26 | 37.69 | 35.26 | 37.65 | 523,293 | +3.39(+9.89%) |
Oct 03, 2022 | 34.02 | 35.01 | 33.77 | 34.26 | 390,792 | +0.45(+1.33%) |
Sep 30, 2022 | 33.10 | 34.49 | 32.24 | 33.81 | 408,363 | +0.22(+0.65%) |
Sep 29, 2022 | 34.85 | 35.02 | 32.75 | 33.59 | 444,738 | -2.52(-6.98%) |
Sep 28, 2022 | 35.31 | 36.99 | 35.20 | 36.11 | 410,346 | +1.15(+3.29%) |
Sep 27, 2022 | 34.67 | 35.43 | 34.24 | 34.96 | 235,391 | +0.88(+2.58%) |
Sep 26, 2022 | 34.91 | 36.18 | 34.04 | 34.08 | 282,509 | -1.12(-3.18%) |
Sep 23, 2022 | 35.44 | 35.93 | 34.27 | 35.20 | 371,678 | -0.57(-1.59%) |
Sep 22, 2022 | 38.20 | 38.23 | 35.25 | 35.77 | 557,083 | -2.60(-6.78%) |
Sep 21, 2022 | 39.91 | 40.92 | 38.26 | 38.37 | 319,311 | -1.10(-2.79%) |
Sep 20, 2022 | 40.30 | 40.50 | 39.17 | 39.47 | 331,380 | -1.60(-3.90%) |
Sep 19, 2022 | 40.11 | 42.51 | 40.11 | 41.07 | 371,906 | +0.65(+1.61%) |
Sep 16, 2022 | 42.03 | 42.03 | 39.22 | 40.42 | 900,087 | -2.70(-6.26%) |
Sep 15, 2022 | 43.05 | 45.89 | 42.82 | 43.12 | 380,606 | -0.03(-0.07%) |
Sep 14, 2022 | 44.73 | 45.18 | 42.57 | 43.15 | 480,169 | -1.62(-3.62%) |
Sep 13, 2022 | 44.29 | 46.09 | 44.25 | 44.77 | 515,175 | -1.82(-3.91%) |
Sep 12, 2022 | 45.85 | 46.92 | 45.53 | 46.59 | 571,639 | +0.83(+1.81%) |
Sep 09, 2022 | 44.43 | 46.45 | 44.43 | 45.76 | 366,959 | +1.76(+4.00%) |
Sep 08, 2022 | 42.98 | 44.38 | 42.16 | 44.00 | 436,322 | +0.26(+0.59%) |
Sep 07, 2022 | 39.46 | 44.14 | 39.46 | 43.74 | 607,459 | +4.30(+10.90%) |
Sep 06, 2022 | 41.44 | 42.51 | 38.69 | 39.44 | 319,849 | -2.09(-5.03%) |
Sep 02, 2022 | 44.23 | 44.27 | 41.21 | 41.53 | 287,228 | -1.98(-4.55%) |
Sep 01, 2022 | 41.05 | 43.64 | 40.33 | 43.51 | 430,203 | +2.08(+5.02%) |
Aug 31, 2022 | 41.65 | 42.32 | 40.10 | 41.43 | 487,583 | -0.05(-0.12%) |
Aug 30, 2022 | 41.40 | 41.84 | 40.67 | 41.48 | 256,470 | +0.62(+1.52%) |
Aug 29, 2022 | 41.04 | 41.91 | 40.62 | 40.86 | 267,410 | -0.65(-1.57%) |
Aug 26, 2022 | 43.46 | 43.95 | 41.34 | 41.51 | 408,320 | -2.06(-4.73%) |
Aug 25, 2022 | 42.99 | 44.16 | 42.99 | 43.57 | 180,001 | +0.49(+1.14%) |
Aug 24, 2022 | 43.45 | 44.05 | 42.51 | 43.08 | 202,079 | -0.37(-0.85%) |
Aug 23, 2022 | 43.67 | 44.54 | 43.19 | 43.45 | 183,935 | +0.13(+0.30%) |
Aug 22, 2022 | 43.38 | 44.38 | 43.06 | 43.32 | 179,379 | -1.00(-2.26%) |
Aug 19, 2022 | 45.75 | 46.19 | 43.87 | 44.32 | 352,308 | -2.49(-5.32%) |
Aug 18, 2022 | 46.26 | 47.30 | 45.50 | 46.81 | 187,150 | +0.15(+0.32%) |
Aug 17, 2022 | 48.61 | 48.66 | 46.46 | 46.66 | 458,460 | -2.99(-6.02%) |
Aug 16, 2022 | 47.84 | 50.61 | 47.50 | 49.65 | 579,240 | +1.73(+3.61%) |
Aug 15, 2022 | 48.33 | 48.85 | 47.50 | 47.92 | 288,537 | -0.61(-1.26%) |
Aug 12, 2022 | 47.73 | 48.58 | 46.61 | 48.53 | 312,126 | +1.33(+2.82%) |
Aug 11, 2022 | 46.88 | 47.80 | 46.18 | 47.20 | 251,401 | +0.97(+2.10%) |
Aug 10, 2022 | 46.09 | 46.83 | 44.05 | 46.23 | 431,664 | +3.26(+7.59%) |
Aug 09, 2022 | 45.72 | 45.72 | 42.56 | 42.97 | 387,544 | -3.34(-7.21%) |
Aug 08, 2022 | 44.06 | 47.10 | 44.01 | 46.31 | 462,580 | +2.96(+6.83%) |
Aug 05, 2022 | 42.55 | 44.02 | 42.31 | 43.35 | 365,436 | +0.41(+0.95%) |
Aug 04, 2022 | 44.83 | 44.93 | 42.73 | 42.94 | 401,542 | -1.73(-3.87%) |
Aug 03, 2022 | 45.76 | 46.31 | 44.30 | 44.67 | 475,181 | -0.66(-1.46%) |
Aug 02, 2022 | 46.27 | 46.83 | 44.94 | 45.33 | 435,809 | -1.34(-2.87%) |
Aug 01, 2022 | 44.34 | 47.73 | 43.80 | 46.67 | 676,209 | +1.61(+3.57%) |
Jul 29, 2022 | 43.02 | 45.24 | 41.82 | 45.06 | 686,876 | +2.17(+5.06%) |
Jul 28, 2022 | 35.97 | 43.39 | 35.46 | 42.89 | 1,561,541 | +6.46(+17.73%) |
Jul 27, 2022 | 35.11 | 36.65 | 34.25 | 36.43 | 947,579 | +1.01(+2.85%) |
Jul 26, 2022 | 36.27 | 36.90 | 35.27 | 35.42 | 415,887 | -2.09(-5.57%) |
Jul 25, 2022 | 37.72 | 38.00 | 36.85 | 37.51 | 326,389 | -0.17(-0.45%) |
Jul 22, 2022 | 38.31 | 39.44 | 36.88 | 37.68 | 460,087 | -0.75(-1.95%) |
Jul 21, 2022 | 35.85 | 38.49 | 35.52 | 38.43 | 709,010 | +2.53(+7.05%) |
Jul 20, 2022 | 35.16 | 36.11 | 34.11 | 35.90 | 373,072 | +0.31(+0.87%) |
Jul 19, 2022 | 34.37 | 35.74 | 34.18 | 35.59 | 433,096 | +1.86(+5.51%) |
Jul 18, 2022 | 33.66 | 34.47 | 33.49 | 33.73 | 432,805 | +0.87(+2.65%) |
Jul 15, 2022 | 32.85 | 33.12 | 31.98 | 32.86 | 334,244 | +0.83(+2.59%) |
Jul 14, 2022 | 32.40 | 32.86 | 31.71 | 32.03 | 347,878 | -0.96(-2.91%) |
Jul 13, 2022 | 32.11 | 33.54 | 31.80 | 32.99 | 331,834 | +0.37(+1.13%) |
Jul 12, 2022 | 32.37 | 33.49 | 32.23 | 32.62 | 357,043 | +0.20(+0.62%) |
Jul 11, 2022 | 32.21 | 32.91 | 31.55 | 32.42 | 346,530 | -0.14(-0.43%) |
Jul 08, 2022 | 32.24 | 32.92 | 31.77 | 32.56 | 336,438 | +0.21(+0.65%) |
Jul 07, 2022 | 31.13 | 32.63 | 30.72 | 32.35 | 356,645 | +1.68(+5.48%) |
Jul 06, 2022 | 32.12 | 32.43 | 30.39 | 30.67 | 383,277 | -1.76(-5.43%) |
Jul 05, 2022 | 30.81 | 32.46 | 30.38 | 32.43 | 424,243 | +1.28(+4.11%) |
Jul 01, 2022 | 31.03 | 31.85 | 30.64 | 31.15 | 352,988 | +0.20(+0.65%) |
Jun 30, 2022 | 30.35 | 31.59 | 29.68 | 30.95 | 543,296 | -0.20(-0.64%) |
Jun 29, 2022 | 32.30 | 32.30 | 30.78 | 31.15 | 482,005 | -1.33(-4.09%) |
Jun 28, 2022 | 33.92 | 34.42 | 32.45 | 32.48 | 416,065 | -1.20(-3.56%) |
Jun 27, 2022 | 35.24 | 35.49 | 33.62 | 33.68 | 476,727 | -1.11(-3.19%) |
Jun 24, 2022 | 34.34 | 36.36 | 34.10 | 34.79 | 523,005 | +0.50(+1.46%) |
Jun 23, 2022 | 32.28 | 34.36 | 32.28 | 34.29 | 379,661 | +1.87(+5.77%) |
Jun 22, 2022 | 31.68 | 33.17 | 31.68 | 32.42 | 469,943 | +0.22(+0.68%) |
Jun 21, 2022 | 34.28 | 34.75 | 32.09 | 32.20 | 743,325 | -1.52(-4.51%) |
Jun 17, 2022 | 32.55 | 33.80 | 32.29 | 33.72 | 649,988 | +1.43(+4.43%) |
Jun 16, 2022 | 34.08 | 34.25 | 31.85 | 32.29 | 611,253 | -3.24(-9.12%) |
Jun 15, 2022 | 35.08 | 36.28 | 34.88 | 35.53 | 504,630 | +0.78(+2.24%) |
Jun 14, 2022 | 35.76 | 35.76 | 33.97 | 34.75 | 584,065 | -0.44(-1.25%) |
Jun 13, 2022 | 35.93 | 36.61 | 34.51 | 35.19 | 525,509 | -2.13(-5.71%) |
Jun 10, 2022 | 38.29 | 38.74 | 36.96 | 37.32 | 553,576 | -1.70(-4.36%) |
Jun 09, 2022 | 40.95 | 41.02 | 38.77 | 39.02 | 502,830 | -2.28(-5.52%) |
Jun 08, 2022 | 41.57 | 42.15 | 40.65 | 41.30 | 301,359 | +0.02(+0.05%) |
Jun 07, 2022 | 40.95 | 41.80 | 39.62 | 41.28 | 510,620 | -0.65(-1.55%) |
Jun 06, 2022 | 41.46 | 42.02 | 39.66 | 41.93 | 405,504 | +0.73(+1.77%) |
Jun 03, 2022 | 42.41 | 42.57 | 41.00 | 41.20 | 441,502 | -1.64(-3.83%) |
Jun 02, 2022 | 41.93 | 42.87 | 41.07 | 42.84 | 506,494 | +1.49(+3.60%) |
Jun 01, 2022 | 45.85 | 46.25 | 41.30 | 41.35 | 571,781 | -4.58(-9.97%) |
May 31, 2022 | 47.86 | 48.39 | 45.79 | 45.93 | 517,314 | -2.45(-5.06%) |
May 27, 2022 | 47.48 | 49.99 | 47.47 | 48.38 | 472,855 | +0.95(+2.00%) |
May 26, 2022 | 44.47 | 48.24 | 44.25 | 47.43 | 717,976 | +3.71(+8.49%) |
May 25, 2022 | 41.90 | 44.25 | 41.90 | 43.72 | 322,921 | +1.36(+3.21%) |
May 24, 2022 | 43.52 | 44.38 | 41.93 | 42.36 | 621,717 | -1.73(-3.92%) |
May 23, 2022 | 43.68 | 44.90 | 42.82 | 44.09 | 649,571 | +0.53(+1.22%) |
May 20, 2022 | 42.75 | 43.74 | 41.21 | 43.56 | 828,338 | +1.40(+3.32%) |
May 19, 2022 | 41.57 | 43.64 | 40.51 | 42.16 | 565,791 | +0.34(+0.81%) |
May 18, 2022 | 42.13 | 42.13 | 40.46 | 41.82 | 834,907 | -1.81(-4.15%) |
May 17, 2022 | 42.69 | 43.92 | 42.55 | 43.63 | 530,469 | +1.68(+4.00%) |
May 16, 2022 | 42.13 | 43.02 | 41.65 | 41.95 | 493,767 | -0.57(-1.34%) |
May 13, 2022 | 41.32 | 42.89 | 40.84 | 42.52 | 447,390 | +1.74(+4.27%) |
May 12, 2022 | 38.97 | 40.94 | 38.86 | 40.78 | 623,423 | +1.35(+3.42%) |
May 11, 2022 | 40.27 | 41.13 | 39.37 | 39.43 | 693,533 | -0.97(-2.40%) |
May 10, 2022 | 42.24 | 42.44 | 39.53 | 40.40 | 845,064 | -1.29(-3.09%) |
May 09, 2022 | 41.19 | 42.62 | 40.83 | 41.69 | 327,354 | -0.31(-0.74%) |
May 06, 2022 | 42.86 | 43.20 | 41.68 | 42.00 | 593,691 | -1.21(-2.80%) |
May 05, 2022 | 44.54 | 44.59 | 41.55 | 43.21 | 438,857 | -2.17(-4.78%) |
May 04, 2022 | 43.61 | 45.63 | 43.10 | 45.38 | 493,310 | +1.56(+3.56%) |
May 03, 2022 | 42.47 | 43.97 | 41.76 | 43.82 | 474,078 | +1.35(+3.18%) |