Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.68 | 22.88 | 21.10 | 22.56 | 1,057,085 | +0.88(+4.06%) |
Apr 27, 2023 | 21.07 | 21.76 | 20.67 | 21.68 | 1,184,380 | +0.74(+3.53%) |
Apr 26, 2023 | 21.39 | 21.61 | 20.79 | 20.94 | 1,067,022 | -0.51(-2.38%) |
Apr 25, 2023 | 22.85 | 22.85 | 21.32 | 21.45 | 1,691,328 | -1.62(-7.02%) |
Apr 24, 2023 | 24.47 | 24.47 | 22.99 | 23.07 | 2,417,795 | -1.44(-5.88%) |
Apr 21, 2023 | 24.79 | 24.85 | 24.26 | 24.51 | 1,368,195 | -0.09(-0.37%) |
Apr 20, 2023 | 24.77 | 24.82 | 24.24 | 24.60 | 883,332 | -0.58(-2.30%) |
Apr 19, 2023 | 24.27 | 25.36 | 23.97 | 25.18 | 686,295 | +0.63(+2.57%) |
Apr 18, 2023 | 25.48 | 25.48 | 24.46 | 24.55 | 1,875,292 | -0.45(-1.80%) |
Apr 17, 2023 | 24.52 | 25.29 | 24.33 | 25.00 | 1,127,628 | +0.50(+2.04%) |
Apr 14, 2023 | 24.93 | 25.10 | 24.16 | 24.50 | 960,217 | -0.31(-1.25%) |
Apr 13, 2023 | 24.77 | 25.27 | 24.57 | 24.81 | 774,081 | +0.32(+1.31%) |
Apr 12, 2023 | 24.85 | 25.47 | 23.85 | 24.49 | 1,333,754 | -0.06(-0.24%) |
Apr 11, 2023 | 24.03 | 24.85 | 23.96 | 24.55 | 1,042,897 | +0.67(+2.81%) |
Apr 10, 2023 | 23.50 | 23.99 | 23.12 | 23.88 | 726,296 | +0.25(+1.06%) |
Apr 06, 2023 | 23.63 | 24.09 | 23.02 | 23.63 | 1,240,964 | +0.03(+0.13%) |
Apr 05, 2023 | 23.66 | 23.75 | 23.15 | 23.60 | 1,361,214 | -0.20(-0.84%) |
Apr 04, 2023 | 24.20 | 24.30 | 23.45 | 23.80 | 1,029,440 | -0.26(-1.08%) |
Apr 03, 2023 | 23.49 | 24.38 | 23.13 | 24.06 | 2,028,701 | +0.62(+2.65%) |
Mar 31, 2023 | 23.23 | 23.88 | 23.12 | 23.44 | 2,099,791 | +0.52(+2.27%) |
Mar 30, 2023 | 23.94 | 24.23 | 22.39 | 22.92 | 1,861,109 | -0.67(-2.84%) |
Mar 29, 2023 | 23.33 | 24.11 | 23.20 | 23.59 | 1,887,312 | +0.61(+2.65%) |
Mar 28, 2023 | 24.20 | 24.31 | 22.76 | 22.98 | 1,423,185 | -1.35(-5.55%) |
Mar 27, 2023 | 24.50 | 24.89 | 23.89 | 24.33 | 1,334,468 | +0.15(+0.62%) |
Mar 24, 2023 | 24.39 | 24.39 | 23.22 | 24.18 | 2,271,901 | -0.30(-1.23%) |
Mar 23, 2023 | 25.28 | 25.66 | 23.83 | 24.48 | 4,974,787 | -0.66(-2.63%) |
Mar 22, 2023 | 26.61 | 26.77 | 25.12 | 25.14 | 2,917,972 | -1.41(-5.31%) |
Mar 21, 2023 | 26.04 | 26.98 | 25.80 | 26.55 | 3,498,902 | +0.60(+2.31%) |
Mar 20, 2023 | 27.44 | 27.44 | 25.92 | 25.95 | 1,448,385 | -1.99(-7.12%) |
Mar 17, 2023 | 28.74 | 28.74 | 27.26 | 27.94 | 1,838,202 | -0.32(-1.13%) |
Mar 16, 2023 | 27.65 | 29.38 | 27.45 | 28.26 | 2,231,454 | +1.48(+5.53%) |
Mar 15, 2023 | 26.10 | 26.80 | 25.70 | 26.78 | 878,044 | +0.09(+0.34%) |
Mar 14, 2023 | 26.59 | 27.05 | 25.96 | 26.69 | 1,446,824 | +0.83(+3.21%) |
Mar 13, 2023 | 24.64 | 26.24 | 24.20 | 25.86 | 2,349,497 | +0.85(+3.40%) |
Mar 10, 2023 | 26.78 | 26.86 | 24.21 | 25.01 | 3,235,386 | -1.93(-7.16%) |
Mar 09, 2023 | 27.95 | 28.64 | 26.83 | 26.94 | 1,486,128 | -1.94(-6.72%) |
Mar 08, 2023 | 29.75 | 29.75 | 28.66 | 28.88 | 967,625 | -0.92(-3.09%) |
Mar 07, 2023 | 30.07 | 30.39 | 29.34 | 29.80 | 1,890,783 | -0.43(-1.42%) |
Mar 06, 2023 | 32.12 | 32.21 | 30.20 | 30.23 | 2,207,133 | -1.85(-5.77%) |
Mar 03, 2023 | 31.61 | 32.70 | 31.59 | 32.08 | 1,370,939 | +0.57(+1.81%) |
Mar 02, 2023 | 29.00 | 31.78 | 28.74 | 31.51 | 1,654,480 | +2.15(+7.32%) |
Mar 01, 2023 | 30.76 | 30.98 | 29.05 | 29.36 | 1,899,436 | -1.53(-4.95%) |
Feb 28, 2023 | 30.11 | 31.82 | 29.84 | 30.89 | 2,324,635 | +0.54(+1.78%) |
Feb 27, 2023 | 28.93 | 30.63 | 28.39 | 30.35 | 2,513,855 | +1.47(+5.09%) |
Feb 24, 2023 | 26.70 | 29.67 | 25.85 | 28.88 | 4,855,260 | +3.02(+11.68%) |
Feb 23, 2023 | 27.59 | 27.85 | 25.53 | 25.86 | 4,645,433 | -1.80(-6.51%) |
Feb 22, 2023 | 27.80 | 27.89 | 26.78 | 27.66 | 2,638,557 | +0.51(+1.88%) |
Feb 21, 2023 | 27.84 | 28.12 | 27.08 | 27.15 | 2,815,394 | -1.30(-4.57%) |
Feb 17, 2023 | 28.57 | 28.85 | 27.87 | 28.45 | 4,645,792 | -0.24(-0.84%) |
Feb 16, 2023 | 28.60 | 29.76 | 28.46 | 28.69 | 3,515,933 | -0.28(-0.97%) |
Feb 15, 2023 | 28.00 | 29.02 | 27.79 | 28.97 | 779,401 | +1.05(+3.76%) |
Feb 14, 2023 | 27.49 | 29.13 | 27.16 | 27.92 | 1,497,137 | +0.08(+0.29%) |
Feb 13, 2023 | 28.15 | 28.74 | 27.67 | 27.84 | 1,158,088 | -0.15(-0.54%) |
Feb 10, 2023 | 28.00 | 28.39 | 27.20 | 27.99 | 1,199,124 | -0.41(-1.44%) |
Feb 09, 2023 | 30.23 | 30.28 | 28.22 | 28.40 | 1,210,000 | -1.37(-4.60%) |
Feb 08, 2023 | 28.53 | 31.34 | 28.53 | 29.77 | 2,730,287 | +1.21(+4.24%) |
Feb 07, 2023 | 29.69 | 29.69 | 27.77 | 28.56 | 2,085,647 | -1.00(-3.38%) |
Feb 06, 2023 | 31.38 | 31.77 | 29.52 | 29.56 | 1,668,042 | -2.38(-7.45%) |
Feb 03, 2023 | 31.29 | 32.52 | 30.59 | 31.94 | 1,850,441 | -0.45(-1.39%) |
Feb 02, 2023 | 32.97 | 34.35 | 32.18 | 32.39 | 2,938,989 | +0.38(+1.19%) |
Feb 01, 2023 | 31.93 | 32.55 | 31.15 | 32.01 | 1,740,108 | +0.58(+1.85%) |
Jan 31, 2023 | 31.03 | 32.10 | 30.97 | 31.43 | 1,718,103 | +0.56(+1.81%) |
Jan 30, 2023 | 31.16 | 31.46 | 30.36 | 30.87 | 1,137,350 | -0.61(-1.92%) |
Jan 27, 2023 | 30.74 | 31.88 | 30.59 | 31.48 | 1,001,591 | +0.41(+1.30%) |
Jan 26, 2023 | 32.27 | 32.66 | 30.47 | 31.07 | 646,876 | -0.56(-1.77%) |
Jan 25, 2023 | 31.90 | 31.90 | 30.14 | 31.63 | 892,785 | -0.85(-2.62%) |
Jan 24, 2023 | 33.55 | 34.36 | 32.34 | 32.48 | 1,222,256 | -1.28(-3.79%) |
Jan 23, 2023 | 31.83 | 34.14 | 31.60 | 33.76 | 1,968,727 | +2.06(+6.50%) |
Jan 20, 2023 | 32.23 | 32.23 | 29.44 | 31.70 | 1,858,083 | +0.03(+0.09%) |
Jan 19, 2023 | 31.68 | 31.98 | 30.30 | 31.67 | 1,753,457 | -0.33(-1.03%) |
Jan 18, 2023 | 31.96 | 34.11 | 31.80 | 32.00 | 1,757,159 | +0.88(+2.83%) |
Jan 17, 2023 | 30.27 | 31.56 | 29.71 | 31.12 | 2,464,374 | +0.69(+2.27%) |
Jan 13, 2023 | 30.20 | 30.91 | 29.75 | 30.43 | 1,381,161 | -0.23(-0.75%) |
Jan 12, 2023 | 31.21 | 31.56 | 29.40 | 30.66 | 1,093,475 | -0.11(-0.36%) |
Jan 11, 2023 | 29.17 | 31.20 | 28.65 | 30.77 | 2,105,221 | +1.63(+5.59%) |
Jan 10, 2023 | 27.29 | 29.45 | 27.29 | 29.14 | 1,875,483 | +1.34(+4.82%) |
Jan 09, 2023 | 28.00 | 29.27 | 27.51 | 27.80 | 2,076,369 | +1.85(+7.13%) |
Jan 06, 2023 | 27.58 | 28.17 | 25.65 | 25.95 | 2,191,716 | -1.08(-4.00%) |
Jan 05, 2023 | 27.03 | 27.59 | 25.86 | 27.03 | 1,724,587 | +0.33(+1.24%) |
Jan 04, 2023 | 27.43 | 27.60 | 26.20 | 26.70 | 1,245,230 | -0.30(-1.11%) |
Jan 03, 2023 | 27.98 | 28.40 | 26.29 | 27.00 | 1,320,169 | -0.20(-0.74%) |
Dec 30, 2022 | 26.38 | 27.33 | 25.69 | 27.20 | 1,468,865 | +0.15(+0.55%) |
Dec 29, 2022 | 25.84 | 27.47 | 25.37 | 27.05 | 1,876,940 | +1.61(+6.33%) |
Dec 28, 2022 | 25.30 | 25.89 | 24.63 | 25.44 | 1,827,055 | -0.19(-0.74%) |
Dec 27, 2022 | 27.39 | 27.83 | 25.25 | 25.63 | 2,723,902 | -2.27(-8.14%) |
Dec 23, 2022 | 29.98 | 30.07 | 27.85 | 27.90 | 2,951,673 | -2.34(-7.74%) |
Dec 22, 2022 | 29.75 | 31.20 | 29.52 | 30.24 | 1,740,926 | -0.15(-0.49%) |
Dec 21, 2022 | 30.10 | 30.91 | 29.55 | 30.39 | 1,962,153 | +0.39(+1.30%) |
Dec 20, 2022 | 29.73 | 30.76 | 29.26 | 30.00 | 2,656,124 | -0.23(-0.76%) |
Dec 19, 2022 | 30.25 | 31.53 | 29.41 | 30.23 | 3,632,670 | +0.17(+0.57%) |
Dec 16, 2022 | 30.00 | 31.17 | 27.75 | 30.06 | 14,455,309 | -11.20(-27.14%) |
Dec 15, 2022 | 40.97 | 42.25 | 39.92 | 41.26 | 2,409,374 | -0.98(-2.32%) |
Dec 14, 2022 | 44.46 | 44.85 | 39.97 | 42.24 | 1,790,750 | -2.54(-5.67%) |
Dec 13, 2022 | 48.76 | 50.11 | 44.41 | 44.78 | 989,238 | -1.19(-2.59%) |
Dec 12, 2022 | 46.20 | 47.16 | 45.40 | 45.97 | 694,340 | -0.44(-0.95%) |
Dec 09, 2022 | 47.07 | 47.92 | 46.19 | 46.41 | 701,387 | -0.94(-1.99%) |
Dec 08, 2022 | 48.60 | 50.48 | 47.19 | 47.35 | 860,326 | -0.87(-1.80%) |
Dec 07, 2022 | 49.09 | 50.16 | 47.86 | 48.22 | 572,289 | -1.29(-2.61%) |
Dec 06, 2022 | 51.95 | 52.26 | 48.48 | 49.51 | 763,033 | -2.44(-4.70%) |
Dec 05, 2022 | 53.19 | 53.58 | 50.74 | 51.95 | 627,368 | -1.86(-3.46%) |
Dec 02, 2022 | 50.96 | 54.15 | 49.60 | 53.81 | 624,758 | +1.40(+2.67%) |
Dec 01, 2022 | 52.53 | 54.00 | 51.92 | 52.41 | 562,422 | +0.07(+0.13%) |
Nov 30, 2022 | 49.74 | 52.35 | 48.73 | 52.34 | 908,643 | +2.84(+5.74%) |
Nov 29, 2022 | 51.60 | 52.02 | 49.22 | 49.50 | 463,679 | -1.60(-3.13%) |
Nov 28, 2022 | 51.16 | 52.85 | 50.33 | 51.10 | 698,837 | -0.42(-0.82%) |
Nov 25, 2022 | 49.71 | 51.56 | 49.29 | 51.52 | 375,310 | +1.45(+2.90%) |
Nov 23, 2022 | 47.07 | 50.35 | 47.05 | 50.07 | 527,543 | +3.04(+6.46%) |
Nov 22, 2022 | 47.92 | 48.39 | 46.15 | 47.03 | 741,676 | -1.15(-2.39%) |
Nov 21, 2022 | 47.53 | 49.10 | 47.22 | 48.18 | 731,595 | +0.01(+0.02%) |
Nov 18, 2022 | 49.25 | 49.74 | 46.89 | 48.17 | 898,816 | -0.24(-0.50%) |
Nov 17, 2022 | 48.74 | 49.03 | 46.20 | 48.41 | 789,290 | -1.05(-2.12%) |
Nov 16, 2022 | 50.80 | 50.82 | 48.47 | 49.46 | 714,999 | -1.79(-3.49%) |
Nov 15, 2022 | 51.00 | 52.76 | 50.10 | 51.25 | 960,427 | +3.00(+6.22%) |
Nov 14, 2022 | 52.68 | 53.31 | 48.20 | 48.25 | 1,250,572 | -5.29(-9.88%) |
Nov 11, 2022 | 49.49 | 54.47 | 49.47 | 53.54 | 2,114,048 | +4.28(+8.69%) |
Nov 10, 2022 | 44.43 | 49.29 | 44.43 | 49.26 | 1,563,767 | +7.84(+18.93%) |
Nov 09, 2022 | 44.00 | 44.00 | 41.29 | 41.42 | 972,833 | -2.93(-6.61%) |
Nov 08, 2022 | 46.80 | 47.52 | 43.70 | 44.35 | 1,476,082 | -2.85(-6.04%) |
Nov 07, 2022 | 47.97 | 48.61 | 46.59 | 47.20 | 1,074,942 | -0.07(-0.15%) |
Nov 04, 2022 | 43.55 | 47.80 | 40.34 | 47.27 | 2,009,452 | +2.22(+4.93%) |
Nov 03, 2022 | 44.84 | 47.01 | 44.14 | 45.05 | 1,940,462 | -0.73(-1.59%) |
Nov 02, 2022 | 49.79 | 45.78 | 45.78 | 1,827,321 | -3.81(-7.68%) | |
Nov 01, 2022 | 48.83 | 50.10 | 48.03 | 49.59 | 1,256,154 | +0.09(+0.18%) |
Oct 31, 2022 | 47.51 | 49.89 | 47.51 | 49.50 | 1,041,007 | +1.64(+3.43%) |
Oct 28, 2022 | 47.12 | 48.01 | 45.10 | 47.86 | 728,084 | +0.02(+0.04%) |
Oct 27, 2022 | 48.24 | 49.06 | 46.61 | 47.84 | 818,599 | -0.22(-0.46%) |
Oct 26, 2022 | 46.54 | 49.39 | 46.05 | 48.06 | 877,890 | +1.35(+2.89%) |
Oct 25, 2022 | 43.55 | 48.54 | 43.20 | 46.71 | 1,272,491 | +3.99(+9.34%) |
Oct 24, 2022 | 44.83 | 44.88 | 41.91 | 42.72 | 1,320,809 | -1.74(-3.91%) |
Oct 21, 2022 | 44.92 | 44.92 | 42.58 | 44.46 | 801,291 | -0.64(-1.42%) |
Oct 20, 2022 | 43.34 | 46.14 | 42.21 | 45.10 | 1,512,694 | +1.30(+2.97%) |
Oct 19, 2022 | 47.21 | 47.21 | 42.95 | 43.80 | 1,629,287 | -3.47(-7.34%) |
Oct 18, 2022 | 51.67 | 52.60 | 45.77 | 47.27 | 2,470,682 | -2.77(-5.54%) |
Oct 17, 2022 | 49.81 | 51.23 | 49.47 | 50.04 | 1,038,834 | +1.28(+2.63%) |
Oct 14, 2022 | 52.42 | 52.42 | 48.69 | 48.76 | 586,162 | -1.77(-3.50%) |
Oct 13, 2022 | 49.42 | 52.28 | 48.59 | 50.53 | 902,160 | -1.32(-2.55%) |
Oct 12, 2022 | 49.71 | 52.02 | 48.42 | 51.85 | 895,839 | +1.84(+3.68%) |
Oct 11, 2022 | 51.12 | 52.11 | 47.50 | 50.01 | 1,330,958 | -1.73(-3.34%) |
Oct 10, 2022 | 55.65 | 55.65 | 50.19 | 51.74 | 1,617,494 | -4.01(-7.19%) |
Oct 07, 2022 | 57.84 | 59.00 | 55.50 | 55.75 | 1,157,603 | -4.02(-6.73%) |
Oct 06, 2022 | 61.49 | 62.75 | 58.17 | 59.77 | 1,117,527 | -0.01(-0.02%) |
Oct 05, 2022 | 58.35 | 59.83 | 56.68 | 59.78 | 1,110,049 | +0.16(+0.27%) |
Oct 04, 2022 | 56.81 | 60.17 | 56.81 | 59.62 | 1,109,750 | +4.79(+8.74%) |
Oct 03, 2022 | 54.76 | 55.53 | 52.30 | 54.83 | 1,097,996 | +1.00(+1.86%) |
Sep 30, 2022 | 53.43 | 56.09 | 53.10 | 53.83 | 965,578 | +0.11(+0.20%) |
Sep 29, 2022 | 54.22 | 54.55 | 51.44 | 53.72 | 635,142 | -1.17(-2.13%) |
Sep 28, 2022 | 50.57 | 55.15 | 50.18 | 54.89 | 904,757 | +5.30(+10.69%) |
Sep 27, 2022 | 49.22 | 50.50 | 48.44 | 49.59 | 678,190 | +1.54(+3.20%) |
Sep 26, 2022 | 48.59 | 50.40 | 47.80 | 48.05 | 581,422 | -0.91(-1.86%) |
Sep 23, 2022 | 48.94 | 49.93 | 47.79 | 48.96 | 596,349 | -0.87(-1.75%) |
Sep 22, 2022 | 52.50 | 53.25 | 49.09 | 49.83 | 850,082 | -3.89(-7.24%) |
Sep 21, 2022 | 56.18 | 57.13 | 53.71 | 53.72 | 468,054 | -1.93(-3.47%) |
Sep 20, 2022 | 54.91 | 56.95 | 54.36 | 55.65 | 629,817 | +0.63(+1.15%) |
Sep 19, 2022 | 55.36 | 56.08 | 53.34 | 55.02 | 802,265 | -1.06(-1.89%) |
Sep 16, 2022 | 57.50 | 57.55 | 54.37 | 56.08 | 1,386,927 | -2.81(-4.77%) |
Sep 15, 2022 | 58.75 | 60.51 | 57.90 | 58.89 | 907,695 | -0.29(-0.49%) |
Sep 14, 2022 | 59.13 | 59.75 | 57.05 | 59.18 | 846,901 | +0.00(+0.00%) |
Sep 13, 2022 | 57.68 | 60.04 | 56.83 | 59.18 | 1,145,875 | -1.82(-2.98%) |
Sep 12, 2022 | 59.40 | 61.67 | 58.70 | 61.00 | 900,780 | +1.72(+2.90%) |
Sep 09, 2022 | 58.46 | 59.98 | 57.66 | 59.28 | 719,991 | +1.30(+2.24%) |
Sep 08, 2022 | 55.60 | 58.30 | 54.79 | 57.98 | 839,893 | +2.23(+4.00%) |
Sep 07, 2022 | 51.23 | 55.88 | 51.23 | 55.75 | 975,410 | +4.59(+8.97%) |
Sep 06, 2022 | 53.03 | 53.03 | 50.56 | 51.16 | 777,555 | -1.95(-3.67%) |
Sep 02, 2022 | 49.50 | 53.20 | 48.40 | 53.11 | 1,222,121 | +4.04(+8.23%) |
Sep 01, 2022 | 49.13 | 49.13 | 46.86 | 49.07 | 887,334 | -0.99(-1.98%) |
Aug 31, 2022 | 49.40 | 51.87 | 49.40 | 50.06 | 667,565 | +1.84(+3.82%) |
Aug 30, 2022 | 51.01 | 52.43 | 48.08 | 48.22 | 574,317 | -1.93(-3.85%) |
Aug 29, 2022 | 48.54 | 50.69 | 48.35 | 50.15 | 691,307 | -0.12(-0.24%) |
Aug 26, 2022 | 53.68 | 53.68 | 49.70 | 50.27 | 697,643 | -3.60(-6.68%) |
Aug 25, 2022 | 52.05 | 54.02 | 50.59 | 53.87 | 761,056 | +3.52(+6.99%) |
Aug 24, 2022 | 48.46 | 50.87 | 47.56 | 50.35 | 828,105 | +2.38(+4.96%) |
Aug 23, 2022 | 47.24 | 49.27 | 46.32 | 47.97 | 711,172 | +0.83(+1.76%) |
Aug 22, 2022 | 47.01 | 48.47 | 46.26 | 47.14 | 517,513 | -0.62(-1.30%) |
Aug 19, 2022 | 49.16 | 50.70 | 47.09 | 47.76 | 670,013 | -2.60(-5.16%) |
Aug 18, 2022 | 51.34 | 51.34 | 48.70 | 50.36 | 732,318 | -1.06(-2.06%) |
Aug 17, 2022 | 51.92 | 52.72 | 51.01 | 51.42 | 836,171 | -1.75(-3.29%) |
Aug 16, 2022 | 54.54 | 54.54 | 51.23 | 53.17 | 802,230 | -1.87(-3.40%) |
Aug 15, 2022 | 54.16 | 56.85 | 53.75 | 55.04 | 629,889 | +0.86(+1.59%) |
Aug 12, 2022 | 53.48 | 54.96 | 53.00 | 54.18 | 526,986 | +1.05(+1.98%) |
Aug 11, 2022 | 53.56 | 56.45 | 52.42 | 53.13 | 1,391,656 | +0.05(+0.09%) |
Aug 10, 2022 | 50.60 | 53.16 | 49.63 | 53.08 | 1,234,700 | +4.12(+8.42%) |
Aug 09, 2022 | 53.77 | 53.77 | 48.56 | 48.96 | 1,344,914 | -5.54(-10.17%) |
Aug 08, 2022 | 53.60 | 57.29 | 53.60 | 54.50 | 1,024,357 | +1.58(+2.99%) |
Aug 05, 2022 | 47.05 | 52.93 | 45.65 | 52.92 | 1,884,830 | +1.83(+3.58%) |
Aug 04, 2022 | 51.42 | 53.78 | 50.89 | 51.09 | 1,006,798 | -0.99(-1.90%) |
Aug 03, 2022 | 51.45 | 52.48 | 50.88 | 52.08 | 716,100 | +1.38(+2.72%) |
Aug 02, 2022 | 47.61 | 51.70 | 47.41 | 50.70 | 1,221,504 | +2.32(+4.80%) |
Aug 01, 2022 | 49.44 | 50.42 | 47.52 | 48.38 | 1,740,428 | -1.79(-3.57%) |
Jul 29, 2022 | 52.02 | 52.26 | 49.86 | 50.17 | 1,146,146 | -1.41(-2.73%) |
Jul 28, 2022 | 50.20 | 52.88 | 49.50 | 51.58 | 949,413 | +1.34(+2.67%) |
Jul 27, 2022 | 49.05 | 50.63 | 47.67 | 50.24 | 860,664 | +2.04(+4.23%) |
Jul 26, 2022 | 49.23 | 49.23 | 47.61 | 48.20 | 1,136,845 | -1.33(-2.69%) |
Jul 25, 2022 | 48.69 | 49.64 | 47.52 | 49.53 | 822,617 | +1.10(+2.27%) |
Jul 22, 2022 | 50.61 | 50.95 | 47.37 | 48.43 | 747,175 | -2.31(-4.55%) |
Jul 21, 2022 | 48.56 | 51.11 | 48.48 | 50.74 | 806,923 | +2.29(+4.73%) |
Jul 20, 2022 | 47.45 | 49.98 | 47.39 | 48.45 | 824,981 | +2.02(+4.35%) |
Jul 19, 2022 | 44.81 | 47.02 | 44.63 | 46.43 | 805,543 | +2.26(+5.12%) |
Jul 18, 2022 | 49.49 | 49.84 | 43.48 | 44.17 | 1,338,147 | -4.54(-9.32%) |
Jul 15, 2022 | 48.15 | 49.25 | 45.39 | 48.71 | 1,367,886 | +0.65(+1.35%) |
Jul 14, 2022 | 48.58 | 48.58 | 45.80 | 48.06 | 1,069,412 | -0.28(-0.58%) |
Jul 13, 2022 | 46.63 | 50.02 | 46.00 | 48.34 | 613,384 | +0.21(+0.44%) |
Jul 12, 2022 | 47.47 | 48.51 | 45.41 | 48.13 | 741,315 | +1.01(+2.14%) |
Jul 11, 2022 | 50.40 | 50.64 | 47.00 | 47.12 | 958,629 | -3.27(-6.49%) |
Jul 08, 2022 | 49.33 | 52.06 | 48.71 | 50.39 | 718,389 | -0.27(-0.53%) |
Jul 07, 2022 | 46.25 | 50.70 | 46.15 | 50.66 | 999,366 | +4.14(+8.90%) |
Jul 06, 2022 | 47.26 | 48.40 | 45.15 | 46.52 | 922,185 | -0.92(-1.94%) |
Jul 05, 2022 | 43.65 | 47.56 | 42.01 | 47.44 | 1,064,771 | +3.78(+8.66%) |
Jul 01, 2022 | 40.39 | 43.76 | 40.37 | 43.66 | 833,629 | +3.32(+8.23%) |
Jun 30, 2022 | 41.47 | 41.73 | 39.05 | 40.34 | 1,365,882 | -1.70(-4.04%) |
Jun 29, 2022 | 42.08 | 43.53 | 41.47 | 42.04 | 1,041,986 | -0.22(-0.52%) |
Jun 28, 2022 | 44.41 | 44.89 | 41.81 | 42.26 | 947,724 | -2.15(-4.84%) |
Jun 27, 2022 | 46.21 | 46.47 | 43.43 | 44.41 | 1,159,668 | -1.84(-3.98%) |
Jun 24, 2022 | 44.76 | 46.27 | 44.01 | 46.25 | 2,121,026 | +1.79(+4.03%) |
Jun 23, 2022 | 41.41 | 44.53 | 41.21 | 44.46 | 1,427,128 | +3.59(+8.78%) |
Jun 22, 2022 | 37.36 | 41.60 | 37.29 | 40.87 | 1,324,340 | +2.63(+6.88%) |
Jun 21, 2022 | 37.85 | 39.10 | 37.63 | 38.24 | 1,790,984 | +1.11(+2.99%) |
Jun 17, 2022 | 36.55 | 39.12 | 36.55 | 37.13 | 1,435,780 | +0.99(+2.74%) |
Jun 16, 2022 | 36.95 | 37.35 | 35.10 | 36.14 | 1,267,222 | -2.28(-5.93%) |
Jun 15, 2022 | 36.94 | 39.40 | 36.76 | 38.42 | 1,190,926 | +1.82(+4.97%) |
Jun 14, 2022 | 37.47 | 37.48 | 34.10 | 36.60 | 1,512,385 | +0.72(+2.01%) |
Jun 13, 2022 | 35.42 | 36.45 | 34.35 | 35.88 | 1,394,307 | -1.62(-4.32%) |
Jun 10, 2022 | 37.86 | 38.89 | 36.81 | 37.50 | 1,301,748 | -1.51(-3.87%) |
Jun 09, 2022 | 41.26 | 41.26 | 38.75 | 39.01 | 959,524 | -3.17(-7.52%) |
Jun 08, 2022 | 40.40 | 43.40 | 40.40 | 42.18 | 1,362,491 | +1.83(+4.54%) |
Jun 07, 2022 | 38.11 | 40.38 | 37.95 | 40.35 | 863,824 | +1.33(+3.41%) |
Jun 06, 2022 | 38.97 | 39.70 | 37.81 | 39.02 | 901,985 | +0.99(+2.60%) |
Jun 03, 2022 | 40.62 | 40.99 | 37.72 | 38.03 | 1,150,443 | -3.41(-8.23%) |
Jun 02, 2022 | 38.73 | 41.86 | 38.63 | 41.44 | 874,284 | +2.79(+7.22%) |
Jun 01, 2022 | 41.45 | 42.54 | 38.60 | 38.65 | 1,015,119 | -2.33(-5.69%) |
May 31, 2022 | 42.86 | 44.00 | 40.20 | 40.98 | 1,363,236 | -2.02(-4.70%) |
May 27, 2022 | 39.00 | 43.29 | 39.00 | 43.00 | 1,372,191 | +4.48(+11.63%) |
May 26, 2022 | 36.80 | 39.71 | 35.59 | 38.52 | 1,276,683 | +2.03(+5.56%) |
May 25, 2022 | 37.01 | 37.62 | 35.49 | 36.49 | 1,376,128 | -0.78(-2.09%) |
May 24, 2022 | 37.00 | 38.10 | 36.13 | 37.27 | 1,867,022 | -0.71(-1.87%) |
May 23, 2022 | 36.26 | 38.20 | 35.04 | 37.98 | 1,806,510 | +1.21(+3.29%) |
May 20, 2022 | 35.65 | 36.99 | 33.58 | 36.77 | 1,625,702 | +2.02(+5.81%) |
May 19, 2022 | 32.35 | 34.88 | 31.81 | 34.75 | 3,098,872 | +2.54(+7.89%) |
May 18, 2022 | 33.85 | 35.00 | 32.01 | 32.21 | 1,647,407 | -2.26(-6.56%) |
May 17, 2022 | 35.85 | 35.99 | 33.28 | 34.47 | 2,557,932 | -0.62(-1.77%) |
May 16, 2022 | 35.47 | 36.94 | 34.48 | 35.09 | 1,620,345 | -0.82(-2.28%) |
May 13, 2022 | 32.05 | 36.11 | 32.05 | 35.91 | 2,242,882 | +5.06(+16.40%) |
May 12, 2022 | 28.06 | 31.47 | 27.65 | 30.85 | 2,704,666 | +2.03(+7.04%) |
May 11, 2022 | 30.72 | 31.73 | 28.32 | 28.82 | 2,713,968 | -2.51(-8.01%) |
May 10, 2022 | 31.40 | 32.37 | 28.50 | 31.33 | 4,170,732 | +0.70(+2.29%) |
May 09, 2022 | 38.44 | 38.53 | 29.92 | 30.63 | 4,518,356 | -8.69(-22.10%) |
May 06, 2022 | 46.96 | 47.65 | 36.33 | 39.32 | 5,902,168 | -11.40(-22.48%) |
May 05, 2022 | 55.00 | 55.00 | 49.62 | 50.72 | 1,826,002 | -5.49(-9.77%) |
May 04, 2022 | 54.50 | 56.58 | 50.74 | 56.21 | 1,759,306 | +1.55(+2.84%) |
May 03, 2022 | 61.82 | 63.90 | 53.77 | 54.66 | 2,437,710 | -7.55(-12.14%) |