Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.66 | 41.78 | 38.64 | 41.07 | 127,151 | +1.91(+4.88%) |
Apr 27, 2023 | 38.45 | 39.48 | 37.65 | 39.16 | 142,463 | +0.24(+0.62%) |
Apr 26, 2023 | 39.65 | 40.71 | 38.17 | 38.92 | 151,057 | -1.66(-4.09%) |
Apr 25, 2023 | 42.00 | 42.04 | 39.83 | 40.58 | 157,987 | -2.66(-6.15%) |
Apr 24, 2023 | 41.01 | 43.83 | 41.01 | 43.24 | 92,234 | +1.75(+4.22%) |
Apr 21, 2023 | 42.56 | 42.60 | 40.86 | 41.49 | 115,584 | -0.86(-2.03%) |
Apr 20, 2023 | 42.01 | 42.35 | 41.04 | 42.35 | 143,351 | -1.30(-2.98%) |
Apr 19, 2023 | 42.67 | 43.68 | 42.11 | 43.65 | 99,290 | -0.37(-0.84%) |
Apr 18, 2023 | 43.29 | 44.40 | 42.70 | 44.02 | 91,607 | +0.22(+0.50%) |
Apr 17, 2023 | 45.10 | 45.61 | 43.46 | 43.80 | 75,202 | -1.89(-4.14%) |
Apr 14, 2023 | 45.51 | 46.42 | 44.93 | 45.69 | 83,703 | +0.32(+0.71%) |
Apr 13, 2023 | 44.52 | 45.89 | 44.30 | 45.37 | 95,556 | +0.66(+1.48%) |
Apr 12, 2023 | 45.68 | 45.79 | 44.32 | 44.71 | 94,878 | +0.04(+0.09%) |
Apr 11, 2023 | 43.98 | 45.44 | 43.31 | 44.67 | 71,789 | +1.20(+2.76%) |
Apr 10, 2023 | 42.98 | 45.00 | 42.97 | 43.47 | 77,848 | +1.27(+3.01%) |
Apr 06, 2023 | 44.34 | 44.34 | 42.07 | 42.20 | 77,745 | -2.01(-4.55%) |
Apr 05, 2023 | 42.54 | 44.36 | 41.72 | 44.21 | 121,536 | +1.56(+3.66%) |
Apr 04, 2023 | 45.92 | 45.92 | 41.25 | 42.65 | 221,699 | -2.53(-5.60%) |
Apr 03, 2023 | 45.24 | 46.08 | 43.98 | 45.18 | 254,801 | +5.38(+13.52%) |
Mar 31, 2023 | 39.37 | 40.07 | 38.95 | 39.80 | 118,260 | +0.90(+2.31%) |
Mar 30, 2023 | 39.82 | 39.82 | 38.26 | 38.90 | 115,728 | +0.29(+0.75%) |
Mar 29, 2023 | 38.30 | 38.64 | 37.52 | 38.61 | 186,248 | +1.49(+4.01%) |
Mar 28, 2023 | 35.12 | 37.60 | 34.97 | 37.12 | 140,287 | +1.88(+5.33%) |
Mar 27, 2023 | 34.62 | 35.86 | 33.35 | 35.24 | 302,601 | +1.99(+5.98%) |
Mar 24, 2023 | 31.30 | 33.59 | 30.69 | 33.25 | 307,781 | +0.40(+1.22%) |
Mar 23, 2023 | 34.72 | 35.77 | 32.00 | 32.85 | 145,977 | -1.50(-4.37%) |
Mar 22, 2023 | 37.07 | 37.25 | 34.31 | 34.35 | 106,489 | -2.37(-6.45%) |
Mar 21, 2023 | 35.42 | 37.07 | 35.09 | 36.72 | 288,461 | +3.26(+9.74%) |
Mar 20, 2023 | 31.78 | 34.09 | 31.61 | 33.46 | 272,332 | +1.89(+5.99%) |
Mar 17, 2023 | 32.48 | 33.31 | 30.78 | 31.57 | 329,111 | -1.66(-5.00%) |
Mar 16, 2023 | 30.18 | 33.43 | 29.58 | 33.23 | 432,246 | +1.52(+4.79%) |
Mar 15, 2023 | 34.04 | 34.64 | 30.09 | 31.71 | 554,266 | -6.58(-17.18%) |
Mar 14, 2023 | 37.63 | 40.86 | 36.37 | 38.29 | 92,822 | +1.00(+2.68%) |
Mar 13, 2023 | 37.12 | 39.51 | 34.87 | 37.29 | 128,320 | -2.63(-6.59%) |
Mar 10, 2023 | 41.74 | 43.27 | 39.38 | 39.92 | 100,327 | -1.80(-4.31%) |
Mar 09, 2023 | 44.36 | 46.24 | 41.68 | 41.72 | 141,901 | -2.07(-4.73%) |
Mar 08, 2023 | 44.76 | 46.21 | 42.50 | 43.79 | 158,975 | -1.38(-3.06%) |
Mar 07, 2023 | 47.15 | 47.15 | 44.76 | 45.17 | 55,826 | -2.33(-4.91%) |
Mar 06, 2023 | 46.95 | 47.66 | 46.22 | 47.50 | 68,477 | -0.77(-1.60%) |
Mar 03, 2023 | 44.89 | 48.81 | 44.41 | 48.27 | 63,962 | +2.08(+4.50%) |
Mar 02, 2023 | 44.36 | 46.64 | 44.24 | 46.19 | 33,387 | +1.15(+2.55%) |
Mar 01, 2023 | 42.37 | 45.35 | 41.78 | 45.04 | 125,649 | +2.83(+6.70%) |
Feb 28, 2023 | 45.22 | 45.36 | 42.21 | 42.21 | 78,805 | -2.12(-4.78%) |
Feb 27, 2023 | 44.73 | 44.77 | 43.27 | 44.33 | 71,873 | +0.27(+0.61%) |
Feb 24, 2023 | 42.16 | 44.15 | 41.34 | 44.06 | 85,248 | +0.22(+0.50%) |
Feb 23, 2023 | 43.88 | 44.47 | 42.40 | 43.84 | 51,843 | +2.01(+4.81%) |
Feb 22, 2023 | 42.21 | 43.45 | 40.69 | 41.83 | 47,679 | -0.57(-1.34%) |
Feb 21, 2023 | 42.82 | 43.81 | 42.15 | 42.40 | 74,706 | -0.80(-1.85%) |
Feb 17, 2023 | 46.04 | 46.37 | 42.51 | 43.20 | 175,951 | -5.21(-10.76%) |
Feb 16, 2023 | 48.84 | 50.46 | 48.38 | 48.41 | 25,217 | -1.45(-2.90%) |
Feb 15, 2023 | 51.48 | 51.48 | 48.00 | 49.85 | 61,392 | -3.66(-6.83%) |
Feb 14, 2023 | 51.37 | 54.51 | 51.37 | 53.51 | 35,447 | +0.47(+0.89%) |
Feb 13, 2023 | 52.91 | 53.71 | 51.21 | 53.04 | 64,907 | -0.83(-1.54%) |
Feb 10, 2023 | 49.92 | 54.00 | 49.92 | 53.87 | 139,062 | +5.89(+12.28%) |
Feb 09, 2023 | 49.10 | 49.74 | 47.98 | 47.98 | 24,692 | -1.57(-3.17%) |
Feb 08, 2023 | 51.02 | 51.45 | 48.42 | 49.55 | 113,732 | -1.19(-2.35%) |
Feb 07, 2023 | 47.31 | 50.95 | 46.47 | 50.74 | 112,334 | +4.42(+9.54%) |
Feb 06, 2023 | 47.59 | 47.92 | 44.65 | 46.32 | 70,476 | -0.92(-1.95%) |
Feb 03, 2023 | 48.55 | 50.62 | 46.99 | 47.24 | 89,111 | -0.56(-1.17%) |
Feb 02, 2023 | 50.50 | 50.60 | 46.23 | 47.80 | 91,327 | -3.46(-6.75%) |
Feb 01, 2023 | 54.33 | 54.34 | 49.20 | 51.26 | 113,418 | -3.59(-6.55%) |
Jan 31, 2023 | 52.66 | 54.85 | 51.51 | 54.85 | 38,120 | +1.48(+2.77%) |
Jan 30, 2023 | 56.62 | 56.62 | 53.19 | 53.37 | 51,121 | -4.31(-7.47%) |
Jan 27, 2023 | 60.43 | 61.24 | 57.50 | 57.68 | 68,580 | -3.14(-5.16%) |
Jan 26, 2023 | 58.00 | 60.82 | 56.43 | 60.82 | 95,799 | +5.16(+9.27%) |
Jan 25, 2023 | 54.94 | 55.76 | 52.60 | 55.66 | 78,621 | -0.51(-0.91%) |
Jan 24, 2023 | 57.02 | 57.02 | 54.07 | 56.17 | 68,679 | -1.13(-1.97%) |
Jan 23, 2023 | 58.16 | 58.99 | 56.78 | 57.30 | 62,306 | +0.19(+0.33%) |
Jan 20, 2023 | 55.32 | 57.48 | 54.46 | 57.11 | 48,853 | +1.96(+3.55%) |
Jan 19, 2023 | 52.05 | 55.75 | 51.77 | 55.15 | 49,434 | +2.00(+3.76%) |
Jan 18, 2023 | 56.16 | 58.90 | 52.99 | 53.15 | 71,926 | -2.55(-4.58%) |
Jan 17, 2023 | 56.46 | 57.77 | 55.22 | 55.70 | 42,977 | -0.23(-0.41%) |
Jan 13, 2023 | 56.13 | 56.33 | 53.75 | 55.93 | 57,545 | +0.07(+0.13%) |
Jan 12, 2023 | 53.58 | 56.92 | 53.58 | 55.86 | 71,461 | +3.25(+6.17%) |
Jan 11, 2023 | 53.92 | 54.07 | 51.25 | 52.61 | 37,904 | +0.28(+0.54%) |
Jan 10, 2023 | 51.98 | 52.59 | 49.90 | 52.33 | 32,889 | +1.11(+2.17%) |
Jan 09, 2023 | 53.60 | 54.21 | 50.96 | 51.22 | 86,791 | -0.05(-0.10%) |
Jan 06, 2023 | 50.20 | 53.08 | 50.20 | 51.27 | 96,701 | +2.47(+5.07%) |
Jan 05, 2023 | 46.29 | 49.30 | 45.79 | 48.80 | 102,566 | +2.51(+5.42%) |
Jan 04, 2023 | 43.98 | 46.90 | 43.30 | 46.29 | 121,715 | +0.41(+0.89%) |
Jan 03, 2023 | 51.29 | 51.66 | 44.41 | 45.88 | 122,889 | -6.27(-12.02%) |
Dec 30, 2022 | 50.67 | 52.30 | 50.48 | 52.15 | 50,749 | +0.97(+1.90%) |
Dec 29, 2022 | 48.59 | 51.76 | 48.59 | 51.18 | 47,965 | +1.38(+2.77%) |
Dec 28, 2022 | 53.78 | 53.78 | 49.48 | 49.80 | 65,249 | -4.30(-7.95%) |
Dec 27, 2022 | 53.74 | 54.60 | 52.53 | 54.10 | 87,582 | +1.51(+2.87%) |
Dec 23, 2022 | 49.65 | 52.59 | 49.15 | 52.59 | 60,341 | +4.67(+9.75%) |
Dec 22, 2022 | 52.00 | 52.00 | 44.84 | 47.92 | 121,215 | -4.07(-7.83%) |
Dec 21, 2022 | 51.09 | 52.28 | 49.66 | 51.99 | 125,900 | +3.15(+6.45%) |
Dec 20, 2022 | 46.85 | 49.72 | 46.76 | 48.84 | 114,192 | +1.74(+3.69%) |
Dec 19, 2022 | 48.50 | 49.11 | 45.98 | 47.10 | 140,471 | -0.33(-0.70%) |
Dec 16, 2022 | 46.60 | 48.06 | 45.50 | 47.43 | 225,963 | -2.22(-4.47%) |
Dec 15, 2022 | 48.88 | 49.74 | 47.00 | 49.65 | 75,363 | -0.53(-1.06%) |
Dec 14, 2022 | 52.24 | 52.81 | 48.84 | 50.18 | 93,368 | -1.00(-1.95%) |
Dec 13, 2022 | 52.25 | 52.48 | 50.00 | 51.18 | 136,006 | +2.70(+5.57%) |
Dec 12, 2022 | 45.52 | 48.85 | 45.31 | 48.48 | 215,017 | +3.47(+7.71%) |
Dec 09, 2022 | 48.46 | 49.34 | 45.00 | 45.01 | 226,624 | -3.34(-6.91%) |
Dec 08, 2022 | 53.00 | 53.12 | 47.69 | 48.35 | 162,414 | -1.32(-2.66%) |
Dec 07, 2022 | 49.98 | 51.83 | 48.38 | 49.67 | 169,516 | -0.09(-0.17%) |
Dec 06, 2022 | 53.17 | 55.23 | 48.94 | 49.76 | 207,439 | -4.49(-8.28%) |
Dec 05, 2022 | 61.91 | 62.42 | 52.87 | 54.25 | 204,422 | -5.96(-9.90%) |
Dec 02, 2022 | 60.06 | 62.22 | 59.17 | 60.21 | 98,252 | -1.34(-2.18%) |
Dec 01, 2022 | 63.99 | 64.74 | 61.15 | 61.55 | 125,491 | -1.07(-1.71%) |
Nov 30, 2022 | 63.86 | 63.87 | 59.70 | 62.62 | 225,742 | +1.11(+1.80%) |
Nov 29, 2022 | 60.81 | 62.65 | 60.24 | 61.51 | 161,204 | +2.52(+4.28%) |
Nov 28, 2022 | 59.02 | 61.78 | 58.22 | 58.99 | 194,640 | -5.35(-8.32%) |
Nov 25, 2022 | 65.84 | 66.40 | 64.05 | 64.34 | 64,195 | -0.64(-0.98%) |
Nov 23, 2022 | 64.81 | 66.46 | 62.94 | 64.98 | 148,328 | -2.27(-3.38%) |
Nov 22, 2022 | 63.00 | 67.57 | 62.65 | 67.25 | 184,535 | +6.21(+10.17%) |
Nov 21, 2022 | 60.00 | 61.55 | 54.65 | 61.04 | 437,733 | -2.97(-4.64%) |
Nov 18, 2022 | 61.39 | 64.35 | 59.50 | 64.01 | 168,372 | -1.65(-2.51%) |
Nov 17, 2022 | 62.12 | 65.74 | 61.38 | 65.66 | 161,124 | +0.16(+0.24%) |
Nov 16, 2022 | 68.77 | 69.07 | 64.36 | 65.50 | 173,298 | -4.83(-6.87%) |
Nov 15, 2022 | 69.00 | 70.69 | 67.37 | 70.33 | 170,993 | +2.54(+3.75%) |
Nov 14, 2022 | 68.00 | 71.65 | 67.48 | 67.79 | 214,961 | -0.68(-0.99%) |
Nov 11, 2022 | 66.50 | 69.30 | 65.86 | 68.47 | 252,765 | +5.55(+8.82%) |
Nov 10, 2022 | 62.92 | 63.12 | 58.64 | 62.92 | 169,704 | +4.35(+7.43%) |
Nov 09, 2022 | 67.25 | 67.25 | 57.98 | 58.57 | 245,787 | -11.29(-16.16%) |
Nov 08, 2022 | 70.28 | 70.76 | 67.06 | 69.86 | 160,638 | -0.22(-0.31%) |
Nov 07, 2022 | 67.60 | 70.69 | 66.83 | 70.08 | 178,950 | +3.79(+5.72%) |
Nov 04, 2022 | 68.99 | 69.89 | 63.24 | 66.29 | 310,259 | +2.25(+3.51%) |
Nov 03, 2022 | 59.46 | 65.10 | 59.19 | 64.04 | 268,253 | +3.21(+5.28%) |
Nov 02, 2022 | 65.17 | 60.49 | 60.83 | 278,436 | -5.52(-8.32%) | |
Nov 01, 2022 | 67.55 | 67.55 | 65.05 | 66.35 | 236,792 | +1.96(+3.04%) |
Oct 31, 2022 | 60.53 | 66.72 | 60.53 | 64.39 | 199,461 | +1.93(+3.09%) |
Oct 28, 2022 | 64.10 | 65.51 | 58.90 | 62.46 | 250,462 | +0.46(+0.74%) |
Oct 27, 2022 | 64.03 | 65.68 | 61.74 | 62.00 | 273,128 | +0.40(+0.65%) |
Oct 26, 2022 | 59.56 | 63.10 | 59.56 | 61.60 | 199,671 | +2.12(+3.56%) |
Oct 25, 2022 | 58.13 | 59.74 | 57.05 | 59.48 | 156,788 | +0.47(+0.80%) |
Oct 24, 2022 | 58.93 | 60.46 | 57.65 | 59.01 | 282,539 | +0.51(+0.87%) |
Oct 21, 2022 | 55.22 | 58.74 | 54.66 | 58.50 | 338,343 | +4.12(+7.58%) |
Oct 20, 2022 | 55.77 | 57.23 | 53.47 | 54.38 | 444,607 | +0.08(+0.15%) |
Oct 19, 2022 | 50.76 | 54.87 | 50.76 | 54.30 | 362,683 | +3.89(+7.72%) |
Oct 18, 2022 | 50.49 | 51.76 | 47.46 | 50.41 | 357,418 | +1.26(+2.56%) |
Oct 17, 2022 | 49.64 | 51.51 | 48.81 | 49.15 | 263,648 | +1.67(+3.52%) |
Oct 14, 2022 | 52.21 | 54.12 | 47.33 | 47.48 | 326,035 | -6.13(-11.43%) |
Oct 13, 2022 | 46.07 | 54.13 | 46.05 | 53.61 | 266,754 | +5.81(+12.15%) |
Oct 12, 2022 | 45.60 | 48.89 | 44.42 | 47.80 | 447,291 | +1.41(+3.04%) |
Oct 11, 2022 | 44.85 | 48.85 | 44.23 | 46.39 | 255,018 | -1.40(-2.93%) |
Oct 10, 2022 | 51.90 | 53.46 | 47.37 | 47.79 | 332,826 | -3.91(-7.56%) |
Oct 07, 2022 | 52.81 | 55.12 | 50.47 | 51.70 | 310,106 | -1.27(-2.40%) |
Oct 06, 2022 | 49.56 | 53.39 | 49.16 | 52.97 | 286,983 | +2.81(+5.60%) |
Oct 05, 2022 | 47.87 | 51.28 | 45.88 | 50.16 | 627,390 | +2.52(+5.29%) |
Oct 04, 2022 | 45.08 | 47.66 | 43.74 | 47.64 | 297,511 | +5.52(+13.11%) |
Oct 03, 2022 | 40.42 | 42.80 | 40.11 | 42.12 | 211,052 | +5.69(+15.62%) |
Sep 30, 2022 | 36.38 | 37.78 | 35.00 | 36.43 | 127,766 | -0.59(-1.59%) |
Sep 29, 2022 | 36.22 | 37.26 | 34.16 | 37.02 | 344,472 | +0.00(+0.00%) |
Sep 28, 2022 | 33.32 | 37.44 | 32.71 | 37.02 | 334,164 | +4.62(+14.26%) |
Sep 27, 2022 | 32.94 | 34.05 | 31.72 | 32.40 | 350,730 | +1.24(+3.98%) |
Sep 26, 2022 | 32.90 | 34.33 | 31.13 | 31.16 | 213,318 | -2.88(-8.46%) |
Sep 23, 2022 | 37.86 | 37.86 | 32.91 | 34.04 | 391,489 | -8.52(-20.02%) |
Sep 22, 2022 | 45.67 | 46.09 | 42.55 | 42.56 | 164,019 | -0.87(-2.00%) |
Sep 21, 2022 | 48.45 | 48.63 | 43.43 | 43.43 | 200,209 | -2.26(-4.95%) |
Sep 20, 2022 | 45.58 | 46.42 | 43.92 | 45.69 | 105,236 | -0.87(-1.87%) |
Sep 19, 2022 | 42.64 | 46.64 | 42.36 | 46.56 | 185,697 | +0.08(+0.17%) |
Sep 16, 2022 | 49.40 | 49.40 | 44.11 | 46.48 | 376,798 | -3.47(-6.95%) |
Sep 15, 2022 | 51.07 | 51.91 | 49.31 | 49.95 | 255,713 | -4.47(-8.21%) |
Sep 14, 2022 | 51.80 | 55.64 | 51.80 | 54.42 | 300,268 | +4.60(+9.23%) |
Sep 13, 2022 | 51.59 | 54.20 | 49.16 | 49.82 | 378,351 | -4.06(-7.54%) |
Sep 12, 2022 | 53.30 | 55.27 | 51.71 | 53.88 | 477,294 | +2.91(+5.71%) |
Sep 09, 2022 | 50.46 | 51.81 | 49.05 | 50.97 | 289,505 | +3.39(+7.12%) |
Sep 08, 2022 | 47.62 | 48.26 | 45.91 | 47.58 | 201,970 | +0.68(+1.45%) |
Sep 07, 2022 | 45.96 | 47.44 | 44.31 | 46.90 | 306,096 | -1.81(-3.72%) |
Sep 06, 2022 | 52.53 | 52.53 | 48.24 | 48.71 | 336,562 | -2.12(-4.17%) |
Sep 02, 2022 | 51.89 | 52.40 | 49.65 | 50.83 | 224,078 | +2.86(+5.96%) |
Sep 01, 2022 | 49.61 | 50.25 | 46.30 | 47.97 | 288,728 | -4.23(-8.10%) |
Aug 31, 2022 | 49.75 | 54.74 | 48.78 | 52.20 | 270,412 | -1.07(-2.01%) |
Aug 30, 2022 | 57.00 | 57.00 | 51.75 | 53.27 | 203,659 | -6.66(-11.11%) |
Aug 29, 2022 | 57.00 | 62.26 | 56.53 | 59.93 | 353,537 | +2.52(+4.39%) |
Aug 26, 2022 | 59.00 | 61.26 | 56.86 | 57.41 | 199,030 | -2.06(-3.46%) |
Aug 25, 2022 | 59.94 | 60.55 | 57.81 | 59.47 | 166,771 | +0.99(+1.69%) |
Aug 24, 2022 | 57.40 | 58.76 | 55.62 | 58.48 | 283,778 | +2.29(+4.08%) |
Aug 23, 2022 | 53.53 | 58.00 | 53.41 | 56.19 | 395,538 | +5.30(+10.41%) |
Aug 22, 2022 | 50.80 | 52.04 | 47.26 | 50.89 | 233,650 | -0.38(-0.74%) |
Aug 19, 2022 | 49.47 | 52.00 | 49.16 | 51.27 | 199,998 | +0.69(+1.36%) |
Aug 18, 2022 | 48.19 | 50.70 | 47.93 | 50.58 | 284,406 | +4.21(+9.08%) |
Aug 17, 2022 | 45.00 | 48.00 | 44.74 | 46.37 | 207,145 | +0.88(+1.93%) |
Aug 16, 2022 | 46.74 | 47.80 | 44.64 | 45.49 | 110,992 | -0.09(-0.20%) |
Aug 15, 2022 | 44.29 | 46.33 | 41.71 | 45.58 | 164,922 | -2.96(-6.10%) |
Aug 12, 2022 | 46.43 | 48.64 | 46.04 | 48.54 | 306,377 | +1.01(+2.12%) |
Aug 11, 2022 | 44.80 | 48.45 | 44.76 | 47.53 | 335,917 | +5.01(+11.78%) |
Aug 10, 2022 | 41.90 | 43.28 | 39.32 | 42.52 | 192,441 | +0.90(+2.16%) |
Aug 09, 2022 | 40.57 | 43.04 | 40.57 | 41.62 | 114,239 | +2.30(+5.85%) |
Aug 08, 2022 | 38.68 | 40.43 | 38.48 | 39.32 | 206,467 | +0.58(+1.50%) |
Aug 05, 2022 | 35.00 | 39.69 | 35.00 | 38.74 | 136,241 | +2.39(+6.57%) |
Aug 04, 2022 | 40.32 | 40.56 | 36.03 | 36.35 | 152,540 | -4.71(-11.47%) |
Aug 03, 2022 | 45.81 | 46.18 | 40.16 | 41.06 | 178,974 | -4.04(-8.96%) |
Aug 02, 2022 | 44.33 | 46.45 | 43.76 | 45.10 | 73,044 | +0.10(+0.22%) |
Aug 01, 2022 | 45.31 | 46.30 | 43.34 | 45.00 | 136,554 | -3.75(-7.69%) |
Jul 29, 2022 | 45.71 | 48.76 | 45.41 | 48.75 | 231,003 | +5.62(+13.03%) |
Jul 28, 2022 | 44.30 | 45.16 | 41.15 | 43.13 | 111,071 | +0.11(+0.26%) |
Jul 27, 2022 | 41.57 | 43.57 | 39.75 | 43.02 | 224,464 | +2.75(+6.83%) |
Jul 26, 2022 | 44.17 | 44.17 | 39.44 | 40.27 | 114,693 | -1.36(-3.27%) |
Jul 25, 2022 | 39.37 | 41.63 | 37.31 | 41.63 | 200,524 | +5.16(+14.15%) |
Jul 22, 2022 | 37.47 | 39.83 | 36.43 | 36.47 | 92,792 | -1.66(-4.35%) |
Jul 21, 2022 | 38.34 | 38.34 | 34.54 | 38.13 | 209,375 | -2.18(-5.41%) |
Jul 20, 2022 | 37.14 | 40.73 | 36.99 | 40.31 | 136,887 | +1.41(+3.62%) |
Jul 19, 2022 | 35.38 | 39.07 | 35.08 | 38.90 | 163,543 | +3.55(+10.04%) |
Jul 18, 2022 | 35.99 | 37.00 | 34.94 | 35.35 | 90,846 | +1.87(+5.59%) |
Jul 15, 2022 | 32.99 | 33.48 | 31.40 | 33.48 | 91,504 | +1.92(+6.08%) |
Jul 14, 2022 | 30.35 | 31.56 | 28.41 | 31.56 | 198,760 | -1.53(-4.62%) |
Jul 13, 2022 | 31.87 | 35.13 | 31.80 | 33.09 | 124,679 | +0.64(+1.97%) |
Jul 12, 2022 | 32.84 | 33.60 | 31.04 | 32.45 | 142,990 | -3.02(-8.51%) |
Jul 11, 2022 | 34.27 | 35.88 | 33.76 | 35.47 | 90,251 | -1.09(-2.98%) |
Jul 08, 2022 | 37.97 | 38.52 | 35.00 | 36.56 | 250,034 | -0.74(-1.98%) |
Jul 07, 2022 | 35.51 | 37.33 | 35.50 | 37.30 | 332,115 | +4.98(+15.41%) |
Jul 06, 2022 | 33.64 | 35.29 | 29.49 | 32.32 | 335,316 | -1.80(-5.28%) |
Jul 05, 2022 | 36.91 | 37.06 | 31.90 | 34.12 | 520,701 | -4.73(-12.18%) |
Jul 01, 2022 | 37.98 | 39.66 | 35.22 | 38.85 | 164,041 | +0.87(+2.29%) |
Jun 30, 2022 | 38.28 | 41.00 | 36.84 | 37.98 | 147,349 | -2.02(-5.05%) |
Jun 29, 2022 | 46.89 | 47.38 | 40.00 | 40.00 | 241,717 | -5.49(-12.07%) |
Jun 28, 2022 | 44.50 | 47.22 | 43.10 | 45.49 | 405,046 | +3.64(+8.70%) |
Jun 27, 2022 | 39.70 | 42.92 | 39.28 | 41.85 | 442,859 | +3.93(+10.36%) |
Jun 24, 2022 | 37.96 | 40.50 | 36.71 | 37.92 | 301,445 | +1.66(+4.58%) |
Jun 23, 2022 | 41.54 | 42.48 | 34.50 | 36.26 | 525,700 | -5.42(-13.00%) |
Jun 22, 2022 | 39.83 | 43.21 | 39.00 | 41.68 | 312,112 | -5.32(-11.32%) |
Jun 21, 2022 | 44.17 | 47.49 | 44.02 | 47.00 | 303,799 | +7.00(+17.50%) |
Jun 17, 2022 | 47.11 | 48.21 | 38.59 | 40.00 | 268,811 | -7.70(-16.14%) |
Jun 16, 2022 | 53.24 | 54.07 | 47.08 | 47.70 | 258,347 | -11.35(-19.22%) |
Jun 15, 2022 | 62.77 | 63.52 | 55.28 | 59.05 | 150,748 | -4.24(-6.70%) |
Jun 14, 2022 | 67.35 | 68.97 | 60.71 | 63.29 | 127,379 | +0.09(+0.14%) |
Jun 13, 2022 | 67.91 | 67.91 | 58.22 | 63.20 | 210,168 | -11.39(-15.27%) |
Jun 10, 2022 | 76.02 | 79.60 | 71.71 | 74.59 | 129,178 | -4.22(-5.35%) |
Jun 09, 2022 | 83.43 | 84.08 | 78.62 | 78.81 | 117,787 | -6.41(-7.52%) |
Jun 08, 2022 | 86.77 | 88.00 | 83.30 | 85.22 | 183,195 | -0.41(-0.48%) |
Jun 07, 2022 | 77.92 | 85.68 | 77.73 | 85.63 | 180,836 | +6.70(+8.49%) |
Jun 06, 2022 | 80.66 | 80.66 | 77.29 | 78.93 | 91,904 | +0.08(+0.10%) |
Jun 03, 2022 | 76.98 | 79.70 | 76.87 | 78.85 | 70,544 | +2.68(+3.52%) |
Jun 02, 2022 | 75.94 | 77.93 | 74.06 | 76.17 | 75,847 | -1.16(-1.50%) |
Jun 01, 2022 | 76.35 | 78.78 | 73.62 | 77.33 | 87,743 | +4.14(+5.66%) |
May 31, 2022 | 81.07 | 82.27 | 72.58 | 73.19 | 191,496 | -3.76(-4.89%) |
May 27, 2022 | 72.61 | 77.14 | 71.02 | 76.95 | 131,913 | +3.88(+5.31%) |
May 26, 2022 | 71.74 | 74.02 | 70.70 | 73.07 | 132,040 | +3.48(+5.00%) |
May 25, 2022 | 65.96 | 69.68 | 65.68 | 69.59 | 112,811 | +4.92(+7.61%) |
May 24, 2022 | 62.88 | 65.70 | 60.56 | 64.67 | 110,052 | -0.23(-0.35%) |
May 23, 2022 | 62.48 | 65.25 | 60.51 | 64.90 | 100,081 | +5.38(+9.04%) |
May 20, 2022 | 61.57 | 63.07 | 56.40 | 59.52 | 115,422 | +0.54(+0.92%) |
May 19, 2022 | 56.41 | 62.18 | 55.87 | 58.98 | 99,904 | -1.13(-1.88%) |
May 18, 2022 | 66.95 | 66.95 | 57.48 | 60.11 | 141,094 | -5.00(-7.69%) |
May 17, 2022 | 65.98 | 66.26 | 63.34 | 65.11 | 157,258 | +1.99(+3.16%) |
May 16, 2022 | 58.51 | 64.66 | 58.51 | 63.12 | 134,416 | +4.82(+8.27%) |
May 13, 2022 | 55.23 | 58.86 | 54.91 | 58.30 | 147,030 | +5.69(+10.82%) |
May 12, 2022 | 51.46 | 52.61 | 47.13 | 52.61 | 90,049 | +0.61(+1.17%) |
May 11, 2022 | 53.68 | 57.23 | 51.69 | 52.00 | 146,410 | +1.90(+3.79%) |
May 10, 2022 | 50.79 | 53.68 | 46.82 | 50.10 | 79,219 | +1.37(+2.81%) |
May 09, 2022 | 62.11 | 62.11 | 48.04 | 48.73 | 173,011 | -16.64(-25.46%) |
May 06, 2022 | 63.64 | 66.15 | 59.24 | 65.37 | 122,093 | +4.15(+6.78%) |
May 05, 2022 | 65.00 | 65.28 | 56.90 | 61.22 | 142,599 | -2.00(-3.16%) |
May 04, 2022 | 59.99 | 63.63 | 57.10 | 63.22 | 118,048 | +6.92(+12.29%) |
May 03, 2022 | 51.95 | 56.67 | 51.68 | 56.30 | 112,179 | +5.10(+9.96%) |