Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.05 | 30.47 | 29.24 | 29.64 | 518,609 | -0.53(-1.76%) |
Apr 27, 2023 | 30.09 | 30.72 | 29.76 | 30.17 | 367,388 | +0.34(+1.14%) |
Apr 26, 2023 | 30.30 | 30.87 | 29.59 | 29.83 | 598,104 | -0.47(-1.55%) |
Apr 25, 2023 | 31.81 | 31.81 | 30.00 | 30.30 | 417,456 | -1.93(-5.99%) |
Apr 24, 2023 | 32.54 | 32.54 | 30.93 | 32.23 | 446,677 | -0.47(-1.44%) |
Apr 21, 2023 | 32.00 | 35.35 | 31.72 | 32.70 | 1,215,701 | +0.60(+1.87%) |
Apr 20, 2023 | 32.36 | 32.94 | 31.94 | 32.10 | 218,327 | -0.58(-1.77%) |
Apr 19, 2023 | 33.11 | 33.69 | 32.42 | 32.68 | 430,689 | -0.72(-2.16%) |
Apr 18, 2023 | 31.54 | 33.58 | 31.22 | 33.40 | 874,968 | +1.92(+6.10%) |
Apr 17, 2023 | 31.15 | 31.63 | 30.77 | 31.48 | 494,121 | +0.35(+1.12%) |
Apr 14, 2023 | 31.30 | 32.67 | 30.85 | 31.13 | 985,713 | -0.16(-0.51%) |
Apr 13, 2023 | 32.48 | 32.75 | 31.20 | 31.29 | 873,998 | -1.03(-3.19%) |
Apr 12, 2023 | 35.95 | 36.60 | 32.01 | 32.32 | 963,272 | -3.45(-9.64%) |
Apr 11, 2023 | 37.78 | 38.07 | 35.72 | 35.77 | 666,909 | -1.94(-5.14%) |
Apr 10, 2023 | 38.00 | 38.39 | 37.22 | 37.71 | 446,665 | -0.54(-1.41%) |
Apr 06, 2023 | 38.11 | 38.84 | 37.04 | 38.25 | 232,552 | +0.00(+0.00%) |
Apr 05, 2023 | 39.90 | 39.90 | 38.10 | 38.25 | 367,426 | -2.03(-5.04%) |
Apr 04, 2023 | 41.27 | 41.91 | 40.15 | 40.28 | 445,124 | -0.75(-1.83%) |
Apr 03, 2023 | 40.50 | 41.24 | 39.77 | 41.03 | 543,266 | +0.78(+1.94%) |
Mar 31, 2023 | 38.73 | 40.45 | 38.73 | 40.25 | 604,829 | +1.89(+4.93%) |
Mar 30, 2023 | 38.31 | 39.00 | 37.75 | 38.36 | 380,216 | +0.58(+1.54%) |
Mar 29, 2023 | 38.03 | 38.06 | 36.06 | 37.78 | 533,729 | -0.45(-1.18%) |
Mar 28, 2023 | 38.17 | 39.37 | 37.88 | 38.23 | 390,483 | +0.21(+0.55%) |
Mar 27, 2023 | 37.62 | 38.46 | 36.42 | 38.02 | 545,146 | +0.80(+2.15%) |
Mar 24, 2023 | 36.70 | 37.66 | 36.35 | 37.22 | 390,726 | -0.19(-0.51%) |
Mar 23, 2023 | 38.33 | 39.16 | 36.60 | 37.41 | 619,186 | -0.66(-1.73%) |
Mar 22, 2023 | 39.08 | 39.78 | 37.90 | 38.07 | 688,486 | -0.96(-2.46%) |
Mar 21, 2023 | 40.11 | 41.29 | 38.91 | 39.03 | 604,744 | -0.25(-0.64%) |
Mar 20, 2023 | 38.62 | 41.60 | 38.51 | 39.28 | 811,635 | +1.23(+3.23%) |
Mar 17, 2023 | 38.00 | 39.03 | 36.63 | 38.05 | 1,634,646 | -0.55(-1.42%) |
Mar 16, 2023 | 40.87 | 44.25 | 38.20 | 38.60 | 1,348,355 | -2.58(-6.27%) |
Mar 15, 2023 | 40.43 | 42.42 | 40.42 | 41.18 | 641,736 | -0.79(-1.88%) |
Mar 14, 2023 | 42.29 | 42.63 | 40.88 | 41.97 | 472,000 | +0.98(+2.39%) |
Mar 13, 2023 | 39.90 | 41.54 | 38.91 | 40.99 | 598,578 | -0.20(-0.49%) |
Mar 10, 2023 | 41.02 | 41.70 | 40.04 | 41.19 | 399,241 | -0.47(-1.13%) |
Mar 09, 2023 | 42.02 | 43.03 | 41.07 | 41.66 | 470,944 | -0.75(-1.77%) |
Mar 08, 2023 | 41.85 | 42.89 | 41.52 | 42.41 | 447,669 | +0.27(+0.64%) |
Mar 07, 2023 | 40.90 | 42.72 | 40.43 | 42.14 | 545,622 | +1.17(+2.86%) |
Mar 06, 2023 | 44.10 | 44.34 | 40.85 | 40.97 | 677,387 | -2.88(-6.57%) |
Mar 03, 2023 | 43.82 | 44.18 | 42.79 | 43.85 | 442,125 | +0.53(+1.22%) |
Mar 02, 2023 | 42.40 | 43.47 | 41.42 | 43.32 | 516,258 | +0.81(+1.91%) |
Mar 01, 2023 | 41.40 | 42.53 | 40.42 | 42.51 | 344,785 | +0.64(+1.53%) |
Feb 28, 2023 | 41.83 | 43.03 | 41.55 | 41.87 | 471,858 | +0.12(+0.29%) |
Feb 27, 2023 | 42.10 | 42.24 | 40.90 | 41.75 | 284,769 | +0.21(+0.51%) |
Feb 24, 2023 | 39.86 | 41.69 | 39.09 | 41.54 | 390,263 | +0.83(+2.04%) |
Feb 23, 2023 | 40.51 | 41.88 | 39.04 | 40.71 | 402,967 | +0.40(+0.99%) |
Feb 22, 2023 | 40.69 | 41.79 | 40.14 | 40.31 | 392,035 | -0.42(-1.03%) |
Feb 21, 2023 | 45.03 | 45.03 | 40.63 | 40.73 | 743,285 | -5.19(-11.30%) |
Feb 17, 2023 | 45.86 | 46.09 | 44.53 | 45.92 | 330,091 | +0.31(+0.68%) |
Feb 16, 2023 | 45.90 | 47.05 | 45.57 | 45.61 | 323,430 | -1.44(-3.06%) |
Feb 15, 2023 | 45.37 | 47.09 | 44.97 | 47.05 | 334,410 | +1.07(+2.33%) |
Feb 14, 2023 | 44.65 | 46.41 | 44.02 | 45.98 | 396,617 | +1.04(+2.31%) |
Feb 13, 2023 | 42.53 | 44.99 | 42.03 | 44.94 | 485,189 | +2.34(+5.49%) |
Feb 10, 2023 | 41.95 | 43.66 | 41.50 | 42.60 | 370,496 | +0.30(+0.71%) |
Feb 09, 2023 | 43.86 | 44.77 | 42.26 | 42.30 | 330,656 | -0.75(-1.74%) |
Feb 08, 2023 | 44.66 | 45.09 | 42.22 | 43.05 | 612,571 | -2.48(-5.45%) |
Feb 07, 2023 | 43.03 | 45.67 | 42.52 | 45.53 | 996,285 | +0.78(+1.74%) |
Feb 06, 2023 | 40.78 | 45.27 | 40.06 | 44.75 | 1,833,617 | -1.91(-4.09%) |
Feb 03, 2023 | 46.29 | 47.26 | 45.70 | 46.66 | 376,612 | -0.20(-0.43%) |
Feb 02, 2023 | 46.75 | 48.88 | 46.18 | 46.86 | 518,301 | +0.72(+1.56%) |
Feb 01, 2023 | 45.16 | 46.76 | 44.35 | 46.14 | 343,594 | +0.77(+1.70%) |
Jan 31, 2023 | 42.86 | 45.74 | 42.86 | 45.37 | 557,956 | +2.77(+6.50%) |
Jan 30, 2023 | 42.79 | 43.56 | 42.09 | 42.60 | 385,672 | -1.00(-2.29%) |
Jan 27, 2023 | 40.76 | 43.98 | 40.27 | 43.60 | 572,841 | +2.92(+7.18%) |
Jan 26, 2023 | 41.10 | 41.76 | 40.53 | 40.68 | 217,001 | +0.15(+0.37%) |
Jan 25, 2023 | 41.57 | 42.00 | 40.50 | 40.53 | 240,825 | -1.54(-3.66%) |
Jan 24, 2023 | 43.56 | 43.84 | 41.99 | 42.07 | 288,905 | -1.88(-4.28%) |
Jan 23, 2023 | 43.03 | 44.59 | 42.59 | 43.95 | 465,016 | +1.15(+2.69%) |
Jan 20, 2023 | 39.43 | 42.83 | 38.99 | 42.80 | 535,233 | +3.53(+8.99%) |
Jan 19, 2023 | 38.30 | 39.78 | 37.62 | 39.27 | 281,088 | +0.73(+1.89%) |
Jan 18, 2023 | 39.38 | 40.58 | 38.31 | 38.54 | 338,457 | -0.61(-1.56%) |
Jan 17, 2023 | 38.41 | 39.28 | 38.15 | 39.15 | 223,113 | +0.23(+0.59%) |
Jan 13, 2023 | 38.79 | 39.72 | 38.15 | 38.92 | 304,793 | -0.37(-0.94%) |
Jan 12, 2023 | 39.15 | 39.79 | 37.59 | 39.29 | 386,060 | +0.49(+1.26%) |
Jan 11, 2023 | 36.81 | 38.85 | 36.16 | 38.80 | 380,396 | +2.43(+6.68%) |
Jan 10, 2023 | 35.32 | 36.38 | 34.71 | 36.37 | 271,609 | +0.89(+2.51%) |
Jan 09, 2023 | 36.23 | 36.61 | 35.08 | 35.48 | 327,753 | -1.13(-3.09%) |
Jan 06, 2023 | 36.36 | 37.63 | 36.28 | 36.61 | 400,207 | +0.40(+1.10%) |
Jan 05, 2023 | 35.93 | 36.57 | 34.86 | 36.21 | 230,546 | -0.39(-1.07%) |
Jan 04, 2023 | 35.85 | 37.48 | 35.55 | 36.60 | 386,124 | +0.96(+2.69%) |
Jan 03, 2023 | 36.80 | 37.29 | 35.55 | 35.64 | 277,952 | -0.78(-2.14%) |
Dec 30, 2022 | 35.42 | 36.87 | 34.74 | 36.42 | 282,419 | +0.38(+1.05%) |
Dec 29, 2022 | 36.11 | 36.78 | 35.74 | 36.04 | 356,593 | +0.51(+1.44%) |
Dec 28, 2022 | 37.32 | 37.85 | 34.42 | 35.53 | 439,558 | -1.88(-5.03%) |
Dec 27, 2022 | 37.69 | 38.69 | 36.79 | 37.41 | 480,241 | -0.33(-0.87%) |
Dec 23, 2022 | 36.09 | 37.86 | 35.29 | 37.74 | 380,036 | +1.87(+5.21%) |
Dec 22, 2022 | 36.71 | 36.71 | 34.86 | 35.87 | 363,115 | -1.28(-3.45%) |
Dec 21, 2022 | 35.63 | 37.35 | 35.56 | 37.15 | 410,567 | +2.45(+7.06%) |
Dec 20, 2022 | 36.63 | 36.80 | 34.30 | 34.70 | 554,741 | -2.25(-6.09%) |
Dec 19, 2022 | 35.57 | 37.02 | 35.31 | 36.95 | 516,654 | +1.32(+3.70%) |
Dec 16, 2022 | 33.54 | 35.89 | 33.54 | 35.63 | 1,142,703 | +1.68(+4.95%) |
Dec 15, 2022 | 34.43 | 34.82 | 32.89 | 33.95 | 355,351 | -1.23(-3.50%) |
Dec 14, 2022 | 35.04 | 35.93 | 34.68 | 35.18 | 312,104 | +0.07(+0.20%) |
Dec 13, 2022 | 37.38 | 37.89 | 34.95 | 35.11 | 308,073 | -0.72(-2.01%) |
Dec 12, 2022 | 34.39 | 36.13 | 33.61 | 35.83 | 320,705 | +1.32(+3.82%) |
Dec 09, 2022 | 34.93 | 35.92 | 34.34 | 34.51 | 279,905 | -1.12(-3.14%) |
Dec 08, 2022 | 35.83 | 37.27 | 35.58 | 35.63 | 339,916 | -0.09(-0.25%) |
Dec 07, 2022 | 35.33 | 36.08 | 34.29 | 35.72 | 255,872 | +0.09(+0.25%) |
Dec 06, 2022 | 35.35 | 36.33 | 35.08 | 35.63 | 368,799 | -0.16(-0.45%) |
Dec 05, 2022 | 35.70 | 36.89 | 35.22 | 35.79 | 729,809 | +0.08(+0.22%) |
Dec 02, 2022 | 33.34 | 35.85 | 32.95 | 35.71 | 658,235 | +2.19(+6.53%) |
Dec 01, 2022 | 35.86 | 36.68 | 33.48 | 33.52 | 551,868 | -1.98(-5.58%) |
Nov 30, 2022 | 36.23 | 36.23 | 34.21 | 35.50 | 528,806 | -0.72(-1.99%) |
Nov 29, 2022 | 38.12 | 38.53 | 36.12 | 36.22 | 384,494 | -1.90(-4.98%) |
Nov 28, 2022 | 38.08 | 38.88 | 37.64 | 38.12 | 454,078 | -0.67(-1.73%) |
Nov 25, 2022 | 39.16 | 39.98 | 38.57 | 38.79 | 196,633 | -0.81(-2.05%) |
Nov 23, 2022 | 41.45 | 41.83 | 39.45 | 39.60 | 394,884 | -1.90(-4.58%) |
Nov 22, 2022 | 39.65 | 41.60 | 39.65 | 41.50 | 394,558 | +2.58(+6.63%) |
Nov 21, 2022 | 39.09 | 39.46 | 37.25 | 38.92 | 445,282 | -0.97(-2.43%) |
Nov 18, 2022 | 39.03 | 41.52 | 38.32 | 39.89 | 746,487 | +0.99(+2.54%) |
Nov 17, 2022 | 32.25 | 38.91 | 32.25 | 38.90 | 952,979 | +2.77(+7.67%) |
Nov 16, 2022 | 37.16 | 37.91 | 34.09 | 36.13 | 1,116,160 | -3.04(-7.76%) |
Nov 15, 2022 | 37.78 | 39.78 | 37.76 | 39.17 | 764,254 | +2.63(+7.20%) |
Nov 14, 2022 | 37.31 | 37.40 | 35.17 | 36.54 | 631,913 | -1.17(-3.10%) |
Nov 11, 2022 | 37.23 | 38.40 | 36.40 | 37.71 | 719,753 | +0.84(+2.28%) |
Nov 10, 2022 | 34.40 | 37.31 | 34.23 | 36.87 | 525,830 | +4.59(+14.22%) |
Nov 09, 2022 | 35.29 | 35.52 | 32.26 | 32.28 | 398,356 | -3.48(-9.73%) |
Nov 08, 2022 | 36.54 | 37.41 | 35.10 | 35.76 | 417,240 | -0.41(-1.13%) |
Nov 07, 2022 | 38.46 | 38.96 | 35.80 | 36.17 | 485,713 | -1.88(-4.94%) |
Nov 04, 2022 | 39.30 | 40.26 | 37.66 | 38.05 | 372,253 | -0.42(-1.09%) |
Nov 03, 2022 | 37.97 | 38.99 | 37.11 | 38.47 | 375,604 | +0.19(+0.50%) |
Nov 02, 2022 | 41.05 | 41.40 | 38.25 | 38.28 | 364,951 | -3.13(-7.56%) |
Nov 01, 2022 | 41.51 | 43.00 | 41.14 | 41.41 | 382,992 | +0.93(+2.30%) |
Oct 31, 2022 | 38.99 | 40.83 | 38.58 | 40.48 | 479,581 | +1.57(+4.03%) |
Oct 28, 2022 | 40.17 | 40.46 | 38.70 | 38.91 | 599,658 | -1.78(-4.37%) |
Oct 27, 2022 | 41.13 | 41.93 | 39.91 | 40.69 | 521,404 | -0.26(-0.63%) |
Oct 26, 2022 | 41.60 | 42.33 | 40.65 | 40.95 | 536,524 | -0.90(-2.15%) |
Oct 25, 2022 | 40.17 | 43.47 | 40.17 | 41.85 | 444,571 | +1.44(+3.56%) |
Oct 24, 2022 | 40.83 | 41.03 | 39.56 | 40.41 | 344,389 | -0.45(-1.10%) |
Oct 21, 2022 | 39.14 | 41.34 | 38.35 | 40.86 | 374,375 | +2.03(+5.23%) |
Oct 20, 2022 | 39.31 | 41.35 | 38.80 | 38.83 | 413,206 | -0.20(-0.51%) |
Oct 19, 2022 | 39.70 | 40.09 | 37.91 | 39.03 | 480,905 | -1.13(-2.81%) |
Oct 18, 2022 | 41.16 | 41.86 | 39.96 | 40.16 | 471,448 | -0.01(-0.02%) |
Oct 17, 2022 | 39.77 | 40.78 | 39.16 | 40.17 | 423,549 | +1.51(+3.91%) |
Oct 14, 2022 | 38.93 | 39.77 | 38.44 | 38.66 | 336,736 | +0.35(+0.91%) |
Oct 13, 2022 | 37.05 | 39.27 | 36.20 | 38.31 | 370,677 | +0.19(+0.50%) |
Oct 12, 2022 | 37.54 | 38.62 | 37.09 | 38.12 | 371,721 | +0.69(+1.84%) |
Oct 11, 2022 | 37.78 | 40.07 | 36.79 | 37.43 | 476,084 | -0.55(-1.45%) |
Oct 10, 2022 | 38.51 | 39.22 | 37.63 | 37.98 | 355,137 | -0.32(-0.84%) |
Oct 07, 2022 | 36.67 | 38.36 | 36.34 | 38.30 | 501,433 | +0.99(+2.65%) |
Oct 06, 2022 | 35.99 | 37.57 | 35.90 | 37.31 | 352,971 | +1.32(+3.67%) |
Oct 05, 2022 | 35.96 | 36.30 | 34.27 | 35.99 | 429,626 | -0.58(-1.59%) |
Oct 04, 2022 | 33.69 | 36.63 | 33.50 | 36.57 | 626,917 | +4.02(+12.35%) |
Oct 03, 2022 | 31.64 | 33.09 | 30.32 | 32.55 | 733,981 | +1.66(+5.37%) |
Sep 30, 2022 | 30.95 | 32.42 | 29.20 | 30.89 | 692,185 | -0.65(-2.06%) |
Sep 29, 2022 | 32.78 | 32.83 | 30.95 | 31.54 | 485,749 | -1.66(-5.00%) |
Sep 28, 2022 | 32.96 | 33.96 | 32.91 | 33.20 | 489,254 | +0.21(+0.64%) |
Sep 27, 2022 | 33.87 | 34.44 | 32.61 | 32.99 | 396,567 | -0.45(-1.35%) |
Sep 26, 2022 | 33.71 | 35.29 | 32.87 | 33.44 | 315,895 | -0.57(-1.68%) |
Sep 23, 2022 | 34.06 | 35.40 | 33.70 | 34.01 | 495,441 | -1.11(-3.16%) |
Sep 22, 2022 | 36.09 | 36.41 | 35.04 | 35.12 | 254,852 | -1.27(-3.49%) |
Sep 21, 2022 | 37.05 | 38.21 | 36.34 | 36.39 | 268,079 | -0.38(-1.03%) |
Sep 20, 2022 | 36.57 | 37.47 | 35.84 | 36.77 | 354,196 | -0.32(-0.86%) |
Sep 19, 2022 | 35.94 | 37.21 | 35.36 | 37.09 | 399,790 | +0.76(+2.09%) |
Sep 16, 2022 | 34.66 | 36.69 | 34.11 | 36.33 | 998,336 | +1.12(+3.18%) |
Sep 15, 2022 | 33.43 | 36.93 | 33.43 | 35.21 | 1,317,031 | +1.49(+4.42%) |
Sep 14, 2022 | 35.09 | 35.35 | 32.81 | 33.72 | 811,760 | -1.45(-4.12%) |
Sep 13, 2022 | 39.14 | 39.14 | 34.91 | 35.17 | 888,072 | -5.43(-13.37%) |
Sep 12, 2022 | 41.36 | 42.79 | 40.46 | 40.60 | 382,912 | -0.35(-0.85%) |
Sep 09, 2022 | 41.42 | 42.79 | 40.37 | 40.95 | 517,339 | -0.95(-2.27%) |
Sep 08, 2022 | 42.36 | 43.10 | 41.62 | 41.90 | 354,286 | -1.34(-3.10%) |
Sep 07, 2022 | 41.18 | 43.97 | 41.18 | 43.24 | 308,215 | +1.77(+4.27%) |
Sep 06, 2022 | 42.48 | 43.38 | 41.35 | 41.47 | 466,492 | -0.71(-1.68%) |
Sep 02, 2022 | 42.61 | 42.90 | 41.01 | 42.18 | 329,589 | +0.42(+1.01%) |
Sep 01, 2022 | 41.25 | 42.14 | 40.41 | 41.76 | 334,001 | -0.42(-1.00%) |
Aug 31, 2022 | 43.41 | 43.41 | 41.29 | 42.18 | 334,057 | -1.11(-2.56%) |
Aug 30, 2022 | 42.81 | 43.54 | 41.94 | 43.29 | 305,708 | +0.78(+1.83%) |
Aug 29, 2022 | 43.77 | 44.09 | 42.29 | 42.51 | 284,040 | -1.82(-4.11%) |
Aug 26, 2022 | 45.50 | 46.17 | 43.77 | 44.33 | 289,748 | -1.19(-2.61%) |
Aug 25, 2022 | 43.59 | 46.83 | 43.59 | 45.52 | 335,529 | +1.84(+4.21%) |
Aug 24, 2022 | 44.34 | 44.57 | 43.30 | 43.68 | 452,805 | -0.95(-2.13%) |
Aug 23, 2022 | 44.40 | 45.84 | 44.30 | 44.63 | 427,539 | +0.32(+0.72%) |
Aug 22, 2022 | 46.23 | 46.38 | 44.11 | 44.31 | 497,070 | -3.00(-6.34%) |
Aug 19, 2022 | 48.81 | 49.45 | 46.85 | 47.31 | 516,710 | -2.85(-5.68%) |
Aug 18, 2022 | 48.10 | 51.23 | 47.31 | 50.16 | 574,803 | +1.23(+2.51%) |
Aug 17, 2022 | 50.92 | 51.48 | 46.08 | 48.93 | 1,477,065 | -6.02(-10.96%) |
Aug 16, 2022 | 49.66 | 57.00 | 49.66 | 54.95 | 934,525 | +5.02(+10.05%) |
Aug 15, 2022 | 49.15 | 50.49 | 48.55 | 49.93 | 374,572 | +0.68(+1.38%) |
Aug 12, 2022 | 49.05 | 49.48 | 47.73 | 49.25 | 263,452 | +0.41(+0.84%) |
Aug 11, 2022 | 48.57 | 50.78 | 48.05 | 48.84 | 294,463 | +1.16(+2.43%) |
Aug 10, 2022 | 48.42 | 49.27 | 47.30 | 47.68 | 281,940 | +1.06(+2.27%) |
Aug 09, 2022 | 48.90 | 48.90 | 45.93 | 46.62 | 277,141 | -3.12(-6.27%) |
Aug 08, 2022 | 47.79 | 51.74 | 47.79 | 49.74 | 483,594 | +2.89(+6.17%) |
Aug 05, 2022 | 46.82 | 48.74 | 46.38 | 46.85 | 333,089 | -0.97(-2.03%) |
Aug 04, 2022 | 47.50 | 48.30 | 46.03 | 47.82 | 363,275 | -0.27(-0.56%) |
Aug 03, 2022 | 46.11 | 48.18 | 45.13 | 48.09 | 308,097 | +2.19(+4.77%) |
Aug 02, 2022 | 45.20 | 46.60 | 44.07 | 45.90 | 292,102 | +0.00(+0.00%) |
Aug 01, 2022 | 43.20 | 46.55 | 41.66 | 45.90 | 365,411 | +2.56(+5.91%) |
Jul 29, 2022 | 42.88 | 43.40 | 41.64 | 43.34 | 289,532 | +0.97(+2.29%) |
Jul 28, 2022 | 41.19 | 42.44 | 39.58 | 42.37 | 232,271 | +1.25(+3.04%) |
Jul 27, 2022 | 40.84 | 41.52 | 38.75 | 41.12 | 242,510 | +1.25(+3.14%) |
Jul 26, 2022 | 41.88 | 41.95 | 39.74 | 39.87 | 340,901 | -4.17(-9.47%) |
Jul 25, 2022 | 45.07 | 45.44 | 43.29 | 44.04 | 175,633 | -0.50(-1.12%) |
Jul 22, 2022 | 44.69 | 46.42 | 43.08 | 44.54 | 232,873 | +0.11(+0.25%) |
Jul 21, 2022 | 45.02 | 45.10 | 43.27 | 44.43 | 429,708 | -0.73(-1.62%) |
Jul 20, 2022 | 44.19 | 45.26 | 42.83 | 45.16 | 287,205 | +0.63(+1.41%) |
Jul 19, 2022 | 42.67 | 45.39 | 42.67 | 44.53 | 367,549 | +2.53(+6.02%) |
Jul 18, 2022 | 41.05 | 43.30 | 41.05 | 42.00 | 239,432 | +1.25(+3.07%) |
Jul 15, 2022 | 41.69 | 41.99 | 40.00 | 40.75 | 227,000 | +0.51(+1.27%) |
Jul 14, 2022 | 39.84 | 40.32 | 38.92 | 40.24 | 204,338 | -0.37(-0.91%) |
Jul 13, 2022 | 40.54 | 41.20 | 39.99 | 40.61 | 137,148 | -0.38(-0.93%) |
Jul 12, 2022 | 40.80 | 41.77 | 40.36 | 40.99 | 202,893 | -0.13(-0.32%) |
Jul 11, 2022 | 42.28 | 42.28 | 40.64 | 41.12 | 207,240 | -1.00(-2.37%) |
Jul 08, 2022 | 41.79 | 42.61 | 40.82 | 42.12 | 265,186 | +0.35(+0.84%) |
Jul 07, 2022 | 39.94 | 42.09 | 38.94 | 41.77 | 315,904 | +2.28(+5.77%) |
Jul 06, 2022 | 40.20 | 41.07 | 38.58 | 39.49 | 232,623 | -1.08(-2.66%) |
Jul 05, 2022 | 37.56 | 40.67 | 37.10 | 40.57 | 407,355 | +2.22(+5.79%) |
Jul 01, 2022 | 38.52 | 39.64 | 37.57 | 38.35 | 291,899 | -0.57(-1.46%) |
Jun 30, 2022 | 38.61 | 39.54 | 37.32 | 38.92 | 301,821 | +0.36(+0.93%) |
Jun 29, 2022 | 40.79 | 40.79 | 38.22 | 38.56 | 333,257 | -2.30(-5.63%) |
Jun 28, 2022 | 43.33 | 44.73 | 40.83 | 40.86 | 314,669 | -2.19(-5.09%) |
Jun 27, 2022 | 44.34 | 44.47 | 42.56 | 43.05 | 286,370 | -0.84(-1.91%) |
Jun 24, 2022 | 42.48 | 44.90 | 42.48 | 43.89 | 420,374 | +1.47(+3.47%) |
Jun 23, 2022 | 42.34 | 42.86 | 41.01 | 42.42 | 293,716 | +0.01(+0.02%) |
Jun 22, 2022 | 43.72 | 45.17 | 42.30 | 42.41 | 352,351 | -2.33(-5.21%) |
Jun 21, 2022 | 45.17 | 46.05 | 43.87 | 44.74 | 397,808 | +0.68(+1.54%) |
Jun 17, 2022 | 42.98 | 44.50 | 42.73 | 44.06 | 679,345 | +1.49(+3.50%) |
Jun 16, 2022 | 43.74 | 43.87 | 42.00 | 42.57 | 347,047 | -2.44(-5.42%) |
Jun 15, 2022 | 45.30 | 46.05 | 44.50 | 45.01 | 239,964 | +0.60(+1.35%) |
Jun 14, 2022 | 44.37 | 45.74 | 43.81 | 44.41 | 346,510 | +0.79(+1.81%) |
Jun 13, 2022 | 42.53 | 43.76 | 42.03 | 43.62 | 355,713 | -0.66(-1.49%) |
Jun 10, 2022 | 44.12 | 45.24 | 43.59 | 44.28 | 392,624 | -1.15(-2.53%) |
Jun 09, 2022 | 46.19 | 46.90 | 45.14 | 45.43 | 278,400 | -1.12(-2.41%) |
Jun 08, 2022 | 46.38 | 47.48 | 44.84 | 46.55 | 327,368 | +0.14(+0.30%) |
Jun 07, 2022 | 45.87 | 47.72 | 43.96 | 46.41 | 437,537 | +0.11(+0.24%) |
Jun 06, 2022 | 45.47 | 46.33 | 43.76 | 46.30 | 471,340 | +0.99(+2.18%) |
Jun 03, 2022 | 45.68 | 46.86 | 45.02 | 45.31 | 307,546 | -1.03(-2.22%) |
Jun 02, 2022 | 45.72 | 47.42 | 45.72 | 46.34 | 401,672 | +0.33(+0.72%) |
Jun 01, 2022 | 48.50 | 49.22 | 45.54 | 46.01 | 428,629 | -1.47(-3.10%) |
May 31, 2022 | 46.95 | 48.23 | 46.29 | 47.48 | 455,118 | -0.44(-0.92%) |
May 27, 2022 | 45.34 | 49.57 | 45.34 | 47.92 | 513,459 | +0.80(+1.70%) |
May 26, 2022 | 46.60 | 49.31 | 46.60 | 47.12 | 674,206 | +0.97(+2.10%) |
May 25, 2022 | 40.07 | 47.67 | 40.07 | 46.15 | 1,105,442 | +5.68(+14.04%) |
May 24, 2022 | 41.82 | 41.84 | 36.97 | 40.47 | 1,094,173 | -3.48(-7.92%) |
May 23, 2022 | 43.26 | 44.68 | 41.47 | 43.95 | 965,984 | -1.70(-3.72%) |
May 20, 2022 | 47.52 | 47.52 | 43.25 | 45.65 | 1,179,988 | -2.09(-4.38%) |
May 19, 2022 | 42.76 | 48.78 | 42.76 | 47.74 | 1,958,537 | +4.52(+10.46%) |
May 18, 2022 | 46.14 | 46.32 | 42.70 | 43.22 | 1,381,777 | -5.03(-10.42%) |
May 17, 2022 | 47.44 | 50.21 | 46.27 | 48.25 | 515,458 | +1.30(+2.77%) |
May 16, 2022 | 46.65 | 47.98 | 44.60 | 46.95 | 424,758 | -0.04(-0.09%) |
May 13, 2022 | 47.37 | 49.46 | 46.62 | 46.99 | 498,820 | +0.35(+0.75%) |
May 12, 2022 | 45.23 | 48.19 | 43.26 | 46.64 | 607,409 | +1.27(+2.80%) |
May 11, 2022 | 47.31 | 48.79 | 45.06 | 45.37 | 498,236 | -1.89(-4.00%) |
May 10, 2022 | 49.13 | 49.23 | 45.63 | 47.26 | 425,480 | -0.84(-1.75%) |
May 09, 2022 | 47.13 | 48.80 | 46.63 | 48.10 | 550,947 | -0.14(-0.29%) |
May 06, 2022 | 48.00 | 48.74 | 46.06 | 48.24 | 743,686 | -0.35(-0.72%) |
May 05, 2022 | 50.01 | 50.28 | 47.06 | 48.59 | 408,718 | -2.79(-5.43%) |
May 04, 2022 | 49.23 | 51.54 | 47.46 | 51.38 | 416,206 | +2.31(+4.71%) |
May 03, 2022 | 50.84 | 50.84 | 48.70 | 49.07 | 431,921 | -1.78(-3.50%) |