Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 60.78 | 63.25 | 60.78 | 63.11 | 1,674,691 | +1.02(+1.64%) |
Apr 27, 2023 | 60.12 | 62.52 | 60.11 | 62.09 | 1,467,257 | +0.74(+1.21%) |
Apr 26, 2023 | 61.76 | 63.00 | 60.71 | 61.35 | 2,466,818 | +2.39(+4.05%) |
Apr 25, 2023 | 60.38 | 60.45 | 58.75 | 58.96 | 1,764,483 | -2.32(-3.79%) |
Apr 24, 2023 | 61.29 | 61.83 | 60.60 | 61.28 | 1,287,253 | -0.73(-1.18%) |
Apr 21, 2023 | 62.68 | 62.78 | 60.82 | 62.01 | 1,962,451 | -0.75(-1.20%) |
Apr 20, 2023 | 63.70 | 64.70 | 62.35 | 62.76 | 2,310,204 | -1.45(-2.26%) |
Apr 19, 2023 | 64.00 | 65.24 | 63.95 | 64.21 | 1,933,462 | -0.23(-0.36%) |
Apr 18, 2023 | 64.50 | 64.98 | 63.58 | 64.44 | 1,739,358 | -0.71(-1.09%) |
Apr 17, 2023 | 62.96 | 66.04 | 62.93 | 65.15 | 3,305,597 | +4.72(+7.81%) |
Apr 14, 2023 | 59.98 | 62.07 | 59.89 | 60.43 | 2,025,761 | +1.05(+1.77%) |
Apr 13, 2023 | 58.21 | 59.51 | 58.20 | 59.38 | 2,035,978 | +1.56(+2.70%) |
Apr 12, 2023 | 58.60 | 59.08 | 57.73 | 57.82 | 1,407,008 | -0.47(-0.81%) |
Apr 11, 2023 | 58.24 | 59.05 | 57.79 | 58.29 | 2,024,954 | +0.53(+0.92%) |
Apr 10, 2023 | 58.70 | 59.00 | 56.90 | 57.76 | 1,420,413 | -1.51(-2.55%) |
Apr 06, 2023 | 59.27 | 0 | +2.44(+4.29%) | |||
Apr 05, 2023 | 57.03 | 57.65 | 54.93 | 56.83 | 3,943,746 | -1.46(-2.50%) |
Apr 04, 2023 | 58.59 | 59.18 | 57.19 | 58.29 | 2,791,441 | -0.30(-0.51%) |
Apr 03, 2023 | 55.14 | 58.70 | 54.67 | 58.59 | 7,393,579 | +9.24(+18.72%) |
Mar 31, 2023 | 48.90 | 49.43 | 48.46 | 49.35 | 1,402,283 | +0.39(+0.80%) |
Mar 30, 2023 | 49.27 | 49.43 | 48.62 | 48.96 | 1,491,399 | +0.66(+1.37%) |
Mar 29, 2023 | 48.72 | 49.21 | 47.72 | 48.30 | 1,759,310 | +0.33(+0.69%) |
Mar 28, 2023 | 48.16 | 49.29 | 47.60 | 47.97 | 1,683,224 | +0.01(+0.02%) |
Mar 27, 2023 | 48.32 | 48.32 | 46.63 | 47.96 | 2,588,689 | -0.25(-0.52%) |
Mar 24, 2023 | 47.29 | 48.26 | 46.72 | 48.21 | 1,949,308 | -0.07(-0.14%) |
Mar 23, 2023 | 48.05 | 49.06 | 47.81 | 48.28 | 2,292,170 | +0.62(+1.30%) |
Mar 22, 2023 | 48.33 | 49.06 | 47.53 | 47.66 | 3,284,464 | -0.78(-1.61%) |
Mar 21, 2023 | 49.33 | 50.39 | 48.11 | 48.44 | 2,326,553 | +0.25(+0.52%) |
Mar 20, 2023 | 47.43 | 48.89 | 47.38 | 48.19 | 3,348,979 | +1.22(+2.60%) |
Mar 17, 2023 | 46.99 | 47.11 | 46.25 | 46.97 | 3,125,318 | +0.04(+0.09%) |
Mar 16, 2023 | 45.42 | 47.00 | 44.70 | 46.93 | 2,214,616 | +0.62(+1.34%) |
Mar 15, 2023 | 47.87 | 48.31 | 45.34 | 46.31 | 4,160,040 | -3.53(-7.08%) |
Mar 14, 2023 | 48.97 | 50.80 | 48.97 | 49.84 | 4,031,983 | +0.39(+0.79%) |
Mar 13, 2023 | 49.50 | 50.06 | 48.71 | 49.45 | 2,154,604 | -1.52(-2.98%) |
Mar 10, 2023 | 53.42 | 53.42 | 50.81 | 50.97 | 5,442,626 | -1.38(-2.64%) |
Mar 09, 2023 | 54.05 | 54.37 | 52.12 | 52.35 | 18,665,790 | -1.72(-3.18%) |
Mar 08, 2023 | 53.66 | 55.21 | 53.49 | 54.07 | 3,541,755 | +0.03(+0.06%) |
Mar 07, 2023 | 55.01 | 56.07 | 53.81 | 54.04 | 3,727,248 | -2.03(-3.62%) |
Mar 06, 2023 | 56.99 | 57.33 | 55.82 | 56.07 | 1,895,920 | -1.78(-3.08%) |
Mar 03, 2023 | 57.34 | 57.92 | 57.08 | 57.85 | 1,635,348 | +1.10(+1.94%) |
Mar 02, 2023 | 56.00 | 57.06 | 55.56 | 56.75 | 1,602,386 | -0.11(-0.19%) |
Mar 01, 2023 | 56.05 | 57.32 | 55.48 | 56.86 | 3,768,129 | +2.39(+4.39%) |
Feb 28, 2023 | 54.56 | 55.48 | 53.88 | 54.47 | 5,849,646 | +0.01(+0.02%) |
Feb 27, 2023 | 52.71 | 54.76 | 52.62 | 54.46 | 3,102,257 | +1.65(+3.12%) |
Feb 24, 2023 | 53.79 | 53.79 | 51.82 | 52.81 | 2,589,642 | -2.21(-4.02%) |
Feb 23, 2023 | 56.65 | 56.97 | 54.24 | 55.02 | 3,345,331 | -2.09(-3.66%) |
Feb 22, 2023 | 57.50 | 57.57 | 55.47 | 57.11 | 4,577,937 | -1.52(-2.59%) |
Feb 21, 2023 | 62.18 | 62.38 | 57.78 | 58.63 | 5,270,652 | -0.77(-1.30%) |
Feb 17, 2023 | 59.40 | 0 | +0.35(+0.59%) | |||
Feb 16, 2023 | 60.39 | 61.95 | 58.26 | 59.05 | 4,872,696 | +2.80(+4.98%) |
Feb 15, 2023 | 55.28 | 56.46 | 55.20 | 56.25 | 796,739 | -0.11(-0.20%) |
Feb 14, 2023 | 55.08 | 56.49 | 54.69 | 56.36 | 1,109,506 | +0.86(+1.55%) |
Feb 13, 2023 | 54.79 | 55.73 | 54.67 | 55.50 | 841,291 | +0.66(+1.20%) |
Feb 10, 2023 | 56.20 | 56.20 | 54.74 | 54.84 | 1,354,182 | -1.73(-3.06%) |
Feb 09, 2023 | 57.78 | 58.39 | 56.30 | 56.57 | 2,688,824 | -0.23(-0.40%) |
Feb 08, 2023 | 57.70 | 58.42 | 56.61 | 56.80 | 1,435,472 | -0.77(-1.34%) |
Feb 07, 2023 | 56.72 | 57.98 | 56.21 | 57.57 | 1,463,192 | +1.33(+2.36%) |
Feb 06, 2023 | 56.58 | 56.99 | 55.62 | 56.24 | 1,258,775 | -0.98(-1.71%) |
Feb 03, 2023 | 57.00 | 58.75 | 56.86 | 57.22 | 1,409,032 | +0.34(+0.60%) |
Feb 02, 2023 | 57.77 | 58.70 | 56.22 | 56.88 | 2,337,904 | -1.31(-2.25%) |
Feb 01, 2023 | 57.25 | 58.51 | 56.03 | 58.19 | 2,283,139 | +0.63(+1.09%) |
Jan 31, 2023 | 55.35 | 57.98 | 55.35 | 57.56 | 2,880,165 | +2.21(+3.99%) |
Jan 30, 2023 | 54.59 | 55.88 | 54.59 | 55.35 | 1,694,610 | +0.31(+0.56%) |
Jan 27, 2023 | 55.30 | 55.69 | 54.45 | 55.04 | 1,171,300 | -0.45(-0.81%) |
Jan 26, 2023 | 55.49 | 55.69 | 53.95 | 55.49 | 1,479,963 | +0.18(+0.33%) |
Jan 25, 2023 | 56.38 | 56.57 | 54.04 | 55.31 | 2,108,967 | -1.81(-3.17%) |
Jan 24, 2023 | 56.49 | 57.34 | 55.78 | 57.12 | 1,069,110 | +0.46(+0.81%) |
Jan 23, 2023 | 56.58 | 56.94 | 56.01 | 56.66 | 1,189,299 | +0.11(+0.19%) |
Jan 20, 2023 | 56.64 | 56.88 | 56.23 | 56.55 | 902,110 | +0.48(+0.86%) |
Jan 19, 2023 | 55.13 | 56.47 | 54.78 | 56.07 | 1,541,197 | +0.60(+1.08%) |
Jan 18, 2023 | 55.77 | 57.09 | 55.42 | 55.47 | 2,090,400 | +0.78(+1.43%) |
Jan 17, 2023 | 54.60 | 55.40 | 54.15 | 54.69 | 1,088,464 | -0.32(-0.58%) |
Jan 16, 2023 | 55.76 | 56.18 | 55.01 | 55.01 | 397,588 | -1.24(-2.20%) |
Jan 13, 2023 | 55.57 | 56.35 | 54.90 | 56.25 | 1,901,991 | +0.65(+1.17%) |
Jan 12, 2023 | 55.00 | 55.64 | 54.07 | 55.60 | 2,321,723 | +1.13(+2.07%) |
Jan 11, 2023 | 53.00 | 54.75 | 52.26 | 54.47 | 1,976,107 | +1.38(+2.60%) |
Jan 10, 2023 | 53.16 | 53.60 | 52.09 | 53.09 | 1,766,542 | +0.15(+0.28%) |
Jan 09, 2023 | 54.00 | 54.53 | 52.79 | 52.94 | 1,558,539 | -0.05(-0.09%) |
Jan 06, 2023 | 51.87 | 53.83 | 51.87 | 52.99 | 1,624,801 | +1.69(+3.29%) |
Jan 05, 2023 | 49.27 | 51.61 | 48.72 | 51.30 | 1,762,637 | +2.57(+5.27%) |
Jan 04, 2023 | 49.29 | 49.49 | 47.65 | 48.73 | 2,176,131 | -1.30(-2.60%) |
Jan 03, 2023 | 51.75 | 52.14 | 49.85 | 50.03 | 1,163,170 | -1.14(-2.23%) |
Dec 30, 2022 | 51.17 | 0 | -0.38(-0.74%) | |||
Dec 29, 2022 | 52.13 | 52.39 | 51.42 | 51.55 | 942,593 | -0.52(-1.00%) |
Dec 28, 2022 | 52.68 | 53.12 | 51.53 | 52.07 | 1,311,832 | +0.07(+0.13%) |
Dec 23, 2022 | 52.00 | 0 | +0.31(+0.60%) | |||
Dec 22, 2022 | 52.27 | 52.56 | 50.88 | 51.69 | 1,317,646 | -0.86(-1.64%) |
Dec 21, 2022 | 51.77 | 52.70 | 51.67 | 52.55 | 1,467,369 | +1.48(+2.90%) |
Dec 20, 2022 | 50.40 | 51.28 | 50.35 | 51.07 | 1,554,216 | +1.21(+2.43%) |
Dec 19, 2022 | 51.11 | 51.25 | 49.29 | 49.86 | 1,094,818 | -1.24(-2.43%) |
Dec 16, 2022 | 50.39 | 51.33 | 49.94 | 51.10 | 4,586,405 | +0.46(+0.91%) |
Dec 15, 2022 | 50.57 | 50.83 | 50.03 | 50.64 | 1,409,696 | -0.44(-0.86%) |
Dec 14, 2022 | 50.90 | 51.56 | 50.34 | 51.08 | 1,194,054 | +0.26(+0.51%) |
Dec 13, 2022 | 51.52 | 52.15 | 50.37 | 50.82 | 1,309,237 | +0.71(+1.42%) |
Dec 12, 2022 | 49.51 | 50.21 | 49.13 | 50.11 | 994,216 | +0.05(+0.10%) |
Dec 09, 2022 | 50.86 | 51.33 | 49.94 | 50.06 | 832,495 | -0.52(-1.03%) |
Dec 08, 2022 | 51.25 | 52.38 | 50.49 | 50.58 | 1,521,587 | +1.06(+2.14%) |
Dec 07, 2022 | 50.00 | 50.07 | 49.02 | 49.52 | 1,393,478 | -0.64(-1.28%) |
Dec 06, 2022 | 49.60 | 50.86 | 49.60 | 50.16 | 1,592,230 | +0.94(+1.91%) |
Dec 05, 2022 | 50.92 | 51.18 | 49.10 | 49.22 | 1,126,191 | -1.57(-3.09%) |
Dec 02, 2022 | 50.07 | 51.35 | 49.67 | 50.79 | 1,427,961 | +0.08(+0.16%) |
Dec 01, 2022 | 50.10 | 51.10 | 50.10 | 50.71 | 1,413,090 | +0.85(+1.70%) |
Nov 30, 2022 | 48.95 | 49.95 | 48.21 | 49.86 | 3,198,150 | +1.85(+3.85%) |
Nov 29, 2022 | 45.90 | 48.33 | 45.80 | 48.01 | 1,741,596 | +3.46(+7.77%) |
Nov 28, 2022 | 45.00 | 45.52 | 44.49 | 44.55 | 973,022 | -0.74(-1.63%) |
Nov 25, 2022 | 45.70 | 45.90 | 45.03 | 45.29 | 608,334 | -0.33(-0.72%) |
Nov 24, 2022 | 45.88 | 45.88 | 45.27 | 45.62 | 267,435 | -0.23(-0.50%) |
Nov 23, 2022 | 44.54 | 45.85 | 44.35 | 45.85 | 978,891 | +1.05(+2.34%) |
Nov 22, 2022 | 43.99 | 45.25 | 43.95 | 44.80 | 1,299,301 | +1.33(+3.06%) |
Nov 21, 2022 | 43.24 | 43.54 | 42.39 | 43.47 | 1,050,645 | -0.50(-1.14%) |
Nov 18, 2022 | 43.89 | 44.35 | 43.62 | 43.97 | 950,407 | +0.11(+0.25%) |
Nov 17, 2022 | 43.40 | 43.99 | 42.91 | 43.86 | 1,002,794 | -0.66(-1.48%) |
Nov 16, 2022 | 45.25 | 45.63 | 44.42 | 44.52 | 1,374,739 | -1.37(-2.99%) |
Nov 15, 2022 | 45.80 | 46.27 | 45.10 | 45.89 | 1,289,969 | +0.57(+1.26%) |
Nov 14, 2022 | 45.79 | 46.33 | 44.98 | 45.32 | 1,496,015 | -1.11(-2.39%) |
Nov 11, 2022 | 46.96 | 48.86 | 46.31 | 46.43 | 2,176,848 | +0.68(+1.49%) |
Nov 10, 2022 | 45.79 | 46.38 | 45.34 | 45.75 | 1,686,748 | +1.51(+3.41%) |
Nov 09, 2022 | 46.50 | 46.51 | 44.20 | 44.24 | 1,325,867 | -1.95(-4.22%) |
Nov 08, 2022 | 45.69 | 46.69 | 44.90 | 46.19 | 1,518,277 | +1.09(+2.42%) |
Nov 07, 2022 | 45.83 | 45.94 | 44.09 | 45.10 | 1,842,622 | -0.51(-1.12%) |
Nov 04, 2022 | 44.70 | 46.85 | 44.55 | 45.61 | 2,670,047 | +3.33(+7.88%) |
Nov 03, 2022 | 41.26 | 43.55 | 41.08 | 42.28 | 1,620,662 | +0.61(+1.46%) |
Nov 02, 2022 | 42.40 | 43.23 | 41.66 | 41.67 | 2,217,025 | -1.01(-2.37%) |
Nov 01, 2022 | 43.25 | 44.20 | 42.55 | 42.68 | 1,366,069 | +1.21(+2.92%) |
Oct 31, 2022 | 41.90 | 43.93 | 41.43 | 41.47 | 2,768,296 | -0.95(-2.24%) |
Oct 28, 2022 | 45.25 | 45.37 | 42.03 | 42.42 | 2,488,429 | -3.57(-7.76%) |
Oct 27, 2022 | 47.04 | 48.12 | 44.67 | 45.99 | 2,562,289 | -2.49(-5.14%) |
Oct 26, 2022 | 47.58 | 48.79 | 47.04 | 48.48 | 1,777,198 | +1.63(+3.48%) |
Oct 25, 2022 | 46.49 | 47.35 | 46.09 | 46.85 | 1,026,748 | -0.10(-0.21%) |
Oct 24, 2022 | 47.55 | 47.82 | 46.70 | 46.95 | 1,336,079 | -1.10(-2.29%) |
Oct 21, 2022 | 45.44 | 48.18 | 45.30 | 48.05 | 1,437,230 | +2.60(+5.72%) |
Oct 20, 2022 | 44.81 | 46.78 | 44.11 | 45.45 | 1,100,277 | +0.42(+0.93%) |
Oct 19, 2022 | 44.48 | 45.18 | 44.15 | 45.03 | 1,113,989 | +0.19(+0.42%) |
Oct 18, 2022 | 45.78 | 45.91 | 44.35 | 44.84 | 754,779 | -0.22(-0.49%) |
Oct 17, 2022 | 45.22 | 45.98 | 44.90 | 45.06 | 948,010 | +0.80(+1.81%) |
Oct 14, 2022 | 45.93 | 46.00 | 44.16 | 44.26 | 1,018,573 | -1.71(-3.72%) |
Oct 13, 2022 | 44.18 | 46.48 | 43.82 | 45.97 | 1,400,189 | +1.23(+2.75%) |
Oct 12, 2022 | 43.91 | 44.99 | 43.36 | 44.74 | 1,076,609 | +0.77(+1.75%) |
Oct 11, 2022 | 43.73 | 45.10 | 43.67 | 43.97 | 1,199,728 | +0.07(+0.16%) |
Oct 07, 2022 | 43.90 | 0 | -0.46(-1.04%) | |||
Oct 06, 2022 | 44.04 | 44.86 | 43.83 | 44.36 | 1,060,228 | -0.31(-0.69%) |
Oct 05, 2022 | 43.80 | 44.74 | 43.13 | 44.67 | 1,361,150 | +0.14(+0.31%) |
Oct 04, 2022 | 44.51 | 45.43 | 44.46 | 44.53 | 1,435,429 | +1.33(+3.08%) |
Oct 03, 2022 | 42.79 | 43.64 | 42.75 | 43.20 | 1,324,526 | +1.19(+2.83%) |
Sep 30, 2022 | 41.54 | 42.92 | 40.57 | 42.01 | 1,393,630 | +0.05(+0.12%) |
Sep 29, 2022 | 41.98 | 42.12 | 40.82 | 41.96 | 1,233,078 | +0.30(+0.72%) |
Sep 28, 2022 | 40.49 | 41.84 | 39.84 | 41.66 | 1,659,674 | +1.55(+3.86%) |
Sep 27, 2022 | 40.15 | 40.88 | 39.78 | 40.11 | 1,437,905 | +0.84(+2.14%) |
Sep 26, 2022 | 39.15 | 40.91 | 38.85 | 39.27 | 1,447,723 | -0.36(-0.91%) |
Sep 23, 2022 | 40.50 | 40.50 | 39.11 | 39.63 | 1,580,753 | -2.75(-6.49%) |
Sep 22, 2022 | 42.19 | 42.99 | 41.90 | 42.38 | 1,302,170 | +1.08(+2.62%) |
Sep 21, 2022 | 43.00 | 43.17 | 40.77 | 41.30 | 2,086,718 | -1.90(-4.40%) |
Sep 20, 2022 | 43.71 | 43.71 | 42.55 | 43.20 | 1,231,404 | -0.95(-2.15%) |
Sep 19, 2022 | 41.54 | 44.15 | 41.41 | 44.15 | 1,219,189 | +1.58(+3.71%) |
Sep 16, 2022 | 42.62 | 42.89 | 41.76 | 42.57 | 4,137,488 | -0.26(-0.61%) |
Sep 15, 2022 | 43.76 | 44.20 | 42.69 | 42.83 | 1,322,267 | -1.48(-3.34%) |
Sep 14, 2022 | 44.39 | 44.42 | 42.97 | 44.31 | 983,042 | -0.17(-0.38%) |
Sep 13, 2022 | 43.96 | 45.40 | 43.70 | 44.48 | 928,325 | -0.75(-1.66%) |
Sep 12, 2022 | 45.95 | 46.09 | 44.83 | 45.23 | 1,577,488 | +0.25(+0.56%) |
Sep 09, 2022 | 44.68 | 45.00 | 44.36 | 44.98 | 1,352,830 | +1.39(+3.19%) |
Sep 08, 2022 | 43.29 | 43.86 | 43.18 | 43.59 | 1,481,627 | +0.48(+1.11%) |
Sep 07, 2022 | 42.59 | 43.42 | 42.42 | 43.11 | 1,297,171 | -0.42(-0.96%) |
Sep 06, 2022 | 43.30 | 44.72 | 43.30 | 43.53 | 1,197,328 | +0.48(+1.11%) |
Sep 02, 2022 | 43.05 | 0 | +0.73(+1.72%) | |||
Sep 01, 2022 | 43.30 | 43.57 | 42.01 | 42.32 | 2,401,384 | -2.16(-4.86%) |
Aug 31, 2022 | 43.41 | 44.94 | 43.16 | 44.48 | 2,075,915 | +0.40(+0.91%) |
Aug 30, 2022 | 45.67 | 45.76 | 43.78 | 44.08 | 1,929,868 | -2.17(-4.69%) |
Aug 29, 2022 | 46.75 | 46.80 | 45.70 | 46.25 | 1,534,470 | -1.19(-2.51%) |
Aug 26, 2022 | 47.94 | 48.67 | 47.21 | 47.44 | 1,619,684 | -0.06(-0.13%) |
Aug 25, 2022 | 46.72 | 47.67 | 46.62 | 47.50 | 1,545,685 | +1.39(+3.01%) |
Aug 24, 2022 | 46.14 | 46.67 | 45.40 | 46.11 | 1,700,224 | -0.61(-1.31%) |
Aug 23, 2022 | 45.03 | 46.83 | 45.00 | 46.72 | 1,922,253 | +2.24(+5.04%) |
Aug 22, 2022 | 43.44 | 44.92 | 43.38 | 44.48 | 1,501,065 | +0.28(+0.63%) |
Aug 19, 2022 | 44.31 | 44.69 | 43.90 | 44.20 | 1,501,747 | -0.54(-1.21%) |
Aug 18, 2022 | 44.81 | 45.19 | 44.41 | 44.74 | 1,642,370 | +0.63(+1.43%) |
Aug 17, 2022 | 43.87 | 44.74 | 43.35 | 44.11 | 1,787,614 | -0.31(-0.70%) |
Aug 16, 2022 | 44.33 | 45.15 | 43.92 | 44.42 | 1,790,467 | +0.93(+2.14%) |
Aug 15, 2022 | 42.49 | 43.71 | 41.50 | 43.49 | 1,921,724 | -0.37(-0.84%) |
Aug 12, 2022 | 42.25 | 44.17 | 42.13 | 43.86 | 2,141,845 | +1.51(+3.57%) |
Aug 11, 2022 | 42.00 | 43.36 | 41.95 | 42.35 | 2,187,367 | +1.00(+2.42%) |
Aug 10, 2022 | 40.69 | 41.93 | 40.69 | 41.35 | 1,993,445 | +1.27(+3.17%) |
Aug 09, 2022 | 40.10 | 40.39 | 39.50 | 40.08 | 1,494,576 | +0.35(+0.88%) |
Aug 08, 2022 | 39.37 | 40.41 | 39.35 | 39.73 | 2,433,986 | +0.76(+1.95%) |
Aug 05, 2022 | 37.00 | 39.03 | 37.00 | 38.97 | 2,330,124 | +1.97(+5.32%) |
Aug 04, 2022 | 36.29 | 37.49 | 36.28 | 37.00 | 1,987,167 | +1.00(+2.78%) |
Aug 03, 2022 | 36.40 | 36.82 | 35.46 | 36.00 | 2,424,672 | -0.12(-0.33%) |
Aug 02, 2022 | 36.30 | 37.16 | 35.42 | 36.12 | 2,725,950 | -1.53(-4.06%) |
Jul 29, 2022 | 37.65 | 0 | +2.54(+7.23%) | |||
Jul 28, 2022 | 35.98 | 36.56 | 34.43 | 35.11 | 1,995,171 | +0.23(+0.66%) |
Jul 27, 2022 | 34.61 | 34.97 | 33.43 | 34.88 | 2,881,445 | +0.75(+2.20%) |
Jul 26, 2022 | 34.92 | 35.21 | 33.96 | 34.13 | 1,187,094 | -0.36(-1.04%) |
Jul 25, 2022 | 34.32 | 34.86 | 34.16 | 34.49 | 1,012,678 | +0.90(+2.68%) |
Jul 22, 2022 | 34.65 | 35.15 | 33.51 | 33.59 | 1,488,084 | -0.66(-1.93%) |
Jul 21, 2022 | 34.54 | 35.06 | 33.25 | 34.25 | 1,564,820 | -0.70(-2.00%) |
Jul 20, 2022 | 35.65 | 35.65 | 34.34 | 34.95 | 2,236,835 | -0.77(-2.16%) |
Jul 19, 2022 | 35.20 | 35.94 | 34.83 | 35.72 | 2,138,053 | +0.39(+1.10%) |
Jul 18, 2022 | 36.20 | 36.45 | 34.91 | 35.33 | 2,598,445 | +0.27(+0.77%) |
Jul 15, 2022 | 33.96 | 35.09 | 33.41 | 35.06 | 2,033,143 | +1.34(+3.97%) |
Jul 14, 2022 | 33.41 | 33.76 | 32.68 | 33.72 | 2,243,479 | -0.76(-2.20%) |
Jul 13, 2022 | 34.48 | 35.05 | 33.77 | 34.48 | 1,621,950 | +0.35(+1.03%) |
Jul 12, 2022 | 33.31 | 34.85 | 33.02 | 34.13 | 2,545,542 | -0.07(-0.20%) |
Jul 11, 2022 | 34.81 | 35.25 | 34.12 | 34.20 | 1,908,321 | -1.56(-4.36%) |
Jul 08, 2022 | 37.37 | 37.37 | 35.44 | 35.76 | 2,349,378 | -1.61(-4.31%) |
Jul 07, 2022 | 38.44 | 39.93 | 37.08 | 37.37 | 2,470,155 | +1.47(+4.09%) |
Jul 06, 2022 | 36.54 | 36.89 | 34.36 | 35.90 | 3,281,665 | -1.01(-2.74%) |
Jul 05, 2022 | 37.15 | 37.18 | 36.08 | 36.91 | 2,655,368 | -1.43(-3.73%) |
Jul 04, 2022 | 39.00 | 39.00 | 37.10 | 38.34 | 1,071,765 | -1.02(-2.59%) |
Jun 30, 2022 | 39.36 | 0 | -1.47(-3.60%) | |||
Jun 29, 2022 | 43.45 | 43.48 | 40.45 | 40.83 | 1,817,819 | -1.93(-4.51%) |
Jun 28, 2022 | 43.09 | 43.49 | 41.90 | 42.76 | 1,864,601 | +0.58(+1.38%) |
Jun 27, 2022 | 41.49 | 42.58 | 40.93 | 42.18 | 2,143,694 | +1.32(+3.23%) |
Jun 24, 2022 | 40.39 | 41.58 | 39.62 | 40.86 | 2,272,280 | +0.63(+1.57%) |
Jun 23, 2022 | 42.08 | 43.22 | 39.91 | 40.23 | 5,009,185 | -4.09(-9.23%) |
Jun 22, 2022 | 46.49 | 46.49 | 44.30 | 44.32 | 2,421,707 | -4.68(-9.55%) |
Jun 21, 2022 | 49.45 | 50.54 | 48.83 | 49.00 | 2,064,723 | -0.10(-0.20%) |
Jun 20, 2022 | 47.33 | 49.47 | 47.33 | 49.10 | 1,029,461 | +1.60(+3.37%) |
Jun 17, 2022 | 48.52 | 49.04 | 46.44 | 47.50 | 4,868,132 | -1.22(-2.50%) |
Jun 16, 2022 | 50.30 | 50.65 | 48.16 | 48.72 | 2,733,983 | -3.14(-6.05%) |
Jun 15, 2022 | 52.34 | 52.69 | 50.84 | 51.86 | 1,822,677 | +0.70(+1.37%) |
Jun 14, 2022 | 51.02 | 52.35 | 50.66 | 51.16 | 1,912,115 | +0.47(+0.93%) |
Jun 13, 2022 | 52.40 | 52.50 | 49.72 | 50.69 | 2,253,576 | -3.32(-6.15%) |
Jun 10, 2022 | 54.70 | 55.27 | 53.31 | 54.01 | 1,690,019 | -1.59(-2.86%) |
Jun 09, 2022 | 55.73 | 56.42 | 55.01 | 55.60 | 1,679,845 | -0.71(-1.26%) |
Jun 08, 2022 | 56.86 | 57.12 | 55.62 | 56.31 | 2,640,018 | -0.99(-1.73%) |
Jun 07, 2022 | 55.33 | 57.50 | 54.91 | 57.30 | 2,320,832 | +1.53(+2.74%) |
Jun 06, 2022 | 55.82 | 56.34 | 54.55 | 55.77 | 1,743,168 | +0.47(+0.85%) |
Jun 03, 2022 | 55.15 | 55.64 | 54.50 | 55.30 | 910,966 | -0.53(-0.95%) |
Jun 02, 2022 | 54.41 | 57.21 | 54.41 | 55.83 | 2,070,660 | +2.23(+4.16%) |
Jun 01, 2022 | 53.23 | 54.67 | 52.65 | 53.60 | 1,308,920 | +1.16(+2.21%) |
May 31, 2022 | 55.31 | 55.63 | 52.39 | 52.44 | 4,320,909 | -2.98(-5.38%) |
May 30, 2022 | 54.86 | 56.15 | 54.86 | 55.42 | 737,618 | +0.43(+0.78%) |
May 27, 2022 | 54.27 | 55.22 | 53.96 | 54.99 | 1,826,086 | +1.04(+1.93%) |
May 26, 2022 | 52.34 | 54.01 | 52.28 | 53.95 | 2,210,405 | +1.60(+3.06%) |
May 25, 2022 | 52.26 | 53.00 | 51.63 | 52.35 | 1,085,001 | -0.22(-0.42%) |
May 24, 2022 | 52.59 | 53.10 | 51.77 | 52.57 | 1,433,407 | +0.86(+1.66%) |
May 20, 2022 | 51.71 | 0 | +0.24(+0.47%) | |||
May 19, 2022 | 50.06 | 52.80 | 50.03 | 51.47 | 1,892,055 | +1.01(+2.00%) |
May 18, 2022 | 51.41 | 51.60 | 49.97 | 50.46 | 1,099,620 | -1.05(-2.04%) |
May 17, 2022 | 50.77 | 51.64 | 50.69 | 51.51 | 1,722,714 | +2.51(+5.12%) |
May 16, 2022 | 48.53 | 49.68 | 48.53 | 49.00 | 2,339,953 | +0.95(+1.98%) |
May 13, 2022 | 47.38 | 48.85 | 47.05 | 48.05 | 1,395,163 | +1.56(+3.36%) |
May 12, 2022 | 46.94 | 47.00 | 45.52 | 46.49 | 2,485,168 | -1.68(-3.49%) |
May 11, 2022 | 48.45 | 49.90 | 47.99 | 48.17 | 1,844,485 | +0.78(+1.65%) |
May 10, 2022 | 48.46 | 48.98 | 46.51 | 47.39 | 2,902,356 | -0.25(-0.52%) |
May 09, 2022 | 49.63 | 49.89 | 47.21 | 47.64 | 2,755,343 | -3.79(-7.37%) |
May 06, 2022 | 52.13 | 52.19 | 50.44 | 51.43 | 1,683,860 | -0.87(-1.66%) |
May 05, 2022 | 54.32 | 54.60 | 51.10 | 52.30 | 2,019,398 | -2.11(-3.88%) |
May 04, 2022 | 52.39 | 54.44 | 51.79 | 54.41 | 2,160,217 | +2.41(+4.63%) |
May 03, 2022 | 50.89 | 52.90 | 50.78 | 52.00 | 1,422,680 | +1.22(+2.40%) |