Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.18 | 29.88 | 28.40 | 29.49 | 125,908 | -0.19(-0.64%) |
May 30, 2023 | 30.17 | 30.43 | 29.19 | 29.68 | 93,652 | -0.54(-1.79%) |
May 26, 2023 | 30.30 | 30.30 | 29.80 | 30.22 | 60,586 | -0.09(-0.30%) |
May 25, 2023 | 31.00 | 31.21 | 29.78 | 30.31 | 97,776 | -0.81(-2.60%) |
May 24, 2023 | 31.38 | 31.50 | 30.68 | 31.12 | 63,692 | -0.53(-1.67%) |
May 23, 2023 | 32.35 | 32.79 | 31.45 | 31.65 | 93,348 | -0.56(-1.74%) |
May 22, 2023 | 30.71 | 32.85 | 30.58 | 32.21 | 133,173 | +1.66(+5.43%) |
May 19, 2023 | 31.52 | 31.78 | 30.51 | 30.55 | 73,664 | -1.13(-3.57%) |
May 18, 2023 | 31.62 | 31.81 | 30.86 | 31.68 | 73,056 | +0.20(+0.64%) |
May 17, 2023 | 30.95 | 31.73 | 30.48 | 31.48 | 86,918 | +0.63(+2.04%) |
May 16, 2023 | 31.14 | 31.14 | 30.35 | 30.85 | 78,897 | -0.29(-0.93%) |
May 15, 2023 | 31.00 | 31.85 | 30.28 | 31.14 | 109,349 | +0.43(+1.40%) |
May 12, 2023 | 30.93 | 31.23 | 29.95 | 30.71 | 107,857 | +0.03(+0.10%) |
May 11, 2023 | 30.50 | 30.81 | 29.77 | 30.68 | 90,862 | +0.72(+2.40%) |
May 10, 2023 | 30.89 | 30.96 | 29.38 | 29.96 | 107,754 | -0.33(-1.09%) |
May 09, 2023 | 30.00 | 32.55 | 29.84 | 30.29 | 258,041 | +1.50(+5.21%) |
May 08, 2023 | 29.27 | 29.40 | 27.81 | 28.79 | 110,098 | +0.03(+0.10%) |
May 05, 2023 | 28.29 | 29.10 | 28.29 | 28.76 | 87,028 | +0.88(+3.16%) |
May 04, 2023 | 27.30 | 28.18 | 27.14 | 27.88 | 72,128 | +0.29(+1.05%) |
May 03, 2023 | 27.13 | 28.81 | 27.13 | 27.59 | 152,269 | +0.36(+1.32%) |
May 02, 2023 | 28.31 | 28.31 | 27.00 | 27.23 | 92,435 | -0.99(-3.51%) |
May 01, 2023 | 29.22 | 29.34 | 27.90 | 28.22 | 86,740 | -1.08(-3.69%) |
Apr 28, 2023 | 28.03 | 29.45 | 28.03 | 29.30 | 146,800 | +1.25(+4.46%) |
Apr 27, 2023 | 27.79 | 28.40 | 27.64 | 28.05 | 98,055 | +0.32(+1.15%) |
Apr 26, 2023 | 27.83 | 28.34 | 27.39 | 27.73 | 120,741 | -0.01(-0.04%) |
Apr 25, 2023 | 28.97 | 28.97 | 27.61 | 27.74 | 91,113 | -1.57(-5.36%) |
Apr 24, 2023 | 28.46 | 29.44 | 28.46 | 29.31 | 115,587 | +0.61(+2.13%) |
Apr 21, 2023 | 29.50 | 29.57 | 28.45 | 28.70 | 113,024 | -0.92(-3.11%) |
Apr 20, 2023 | 30.01 | 30.01 | 29.22 | 29.62 | 74,775 | -0.68(-2.24%) |
Apr 19, 2023 | 30.58 | 30.58 | 29.87 | 30.30 | 65,574 | -0.52(-1.69%) |
Apr 18, 2023 | 31.50 | 31.68 | 30.25 | 30.82 | 105,803 | -0.62(-1.97%) |
Apr 17, 2023 | 31.55 | 31.82 | 30.90 | 31.44 | 49,210 | -0.12(-0.38%) |
Apr 14, 2023 | 31.78 | 32.73 | 30.97 | 31.56 | 121,209 | -0.08(-0.25%) |
Apr 13, 2023 | 30.12 | 32.20 | 30.08 | 31.64 | 178,698 | +1.67(+5.57%) |
Apr 12, 2023 | 29.90 | 30.67 | 29.53 | 29.97 | 182,479 | +0.29(+0.98%) |
Apr 11, 2023 | 30.00 | 30.30 | 29.45 | 29.68 | 101,086 | -0.27(-0.90%) |
Apr 10, 2023 | 29.83 | 30.25 | 29.40 | 29.95 | 81,952 | +0.04(+0.13%) |
Apr 06, 2023 | 29.50 | 30.00 | 28.82 | 29.91 | 138,742 | +0.75(+2.57%) |
Apr 05, 2023 | 30.94 | 30.94 | 29.10 | 29.16 | 206,921 | -1.60(-5.20%) |
Apr 04, 2023 | 33.04 | 33.12 | 30.39 | 30.76 | 185,361 | -2.11(-6.42%) |
Apr 03, 2023 | 32.54 | 33.12 | 31.75 | 32.87 | 237,358 | +0.67(+2.08%) |
Mar 31, 2023 | 31.90 | 32.23 | 31.84 | 32.20 | 149,786 | +0.38(+1.19%) |
Mar 30, 2023 | 32.63 | 33.10 | 31.77 | 31.82 | 127,126 | -0.55(-1.70%) |
Mar 29, 2023 | 31.91 | 32.44 | 31.75 | 32.37 | 251,964 | +0.80(+2.53%) |
Mar 28, 2023 | 32.11 | 32.12 | 31.57 | 31.57 | 112,859 | -0.53(-1.65%) |
Mar 27, 2023 | 32.01 | 32.32 | 31.41 | 32.10 | 225,349 | +0.37(+1.17%) |
Mar 24, 2023 | 30.76 | 32.00 | 30.27 | 31.73 | 170,419 | +0.39(+1.24%) |
Mar 23, 2023 | 33.17 | 33.20 | 31.08 | 31.34 | 299,310 | -1.72(-5.20%) |
Mar 22, 2023 | 33.59 | 34.47 | 33.04 | 33.06 | 138,100 | -0.53(-1.58%) |
Mar 21, 2023 | 33.00 | 34.20 | 32.57 | 33.59 | 259,794 | +1.03(+3.16%) |
Mar 20, 2023 | 33.20 | 33.42 | 32.49 | 32.56 | 212,408 | -0.50(-1.51%) |
Mar 17, 2023 | 32.55 | 33.24 | 32.16 | 33.06 | 290,206 | -0.07(-0.21%) |
Mar 16, 2023 | 32.09 | 33.28 | 31.70 | 33.13 | 399,792 | +0.13(+0.39%) |
Mar 15, 2023 | 33.44 | 33.44 | 31.98 | 33.00 | 246,052 | -1.56(-4.51%) |
Mar 14, 2023 | 36.25 | 37.18 | 34.41 | 34.56 | 218,485 | -0.60(-1.71%) |
Mar 13, 2023 | 36.78 | 37.14 | 34.22 | 35.16 | 294,263 | -2.93(-7.69%) |
Mar 10, 2023 | 39.45 | 39.77 | 37.56 | 38.09 | 184,300 | -1.61(-4.06%) |
Mar 09, 2023 | 41.48 | 42.17 | 39.25 | 39.70 | 171,999 | -1.85(-4.45%) |
Mar 08, 2023 | 42.70 | 42.70 | 41.03 | 41.55 | 151,400 | -0.70(-1.66%) |
Mar 07, 2023 | 40.71 | 42.79 | 40.40 | 42.25 | 434,939 | +1.73(+4.27%) |
Mar 06, 2023 | 42.72 | 42.72 | 40.42 | 40.52 | 254,346 | -2.19(-5.13%) |
Mar 03, 2023 | 42.81 | 43.69 | 42.41 | 42.71 | 448,453 | +0.01(+0.02%) |
Mar 02, 2023 | 43.92 | 43.92 | 42.18 | 42.70 | 205,321 | -1.30(-2.95%) |
Mar 01, 2023 | 44.79 | 45.17 | 43.82 | 44.00 | 203,091 | -0.81(-1.81%) |
Feb 28, 2023 | 45.43 | 46.83 | 44.61 | 44.81 | 243,524 | -2.03(-4.33%) |
Feb 27, 2023 | 49.00 | 49.12 | 46.71 | 46.84 | 143,453 | -1.82(-3.74%) |
Feb 24, 2023 | 49.23 | 49.73 | 46.70 | 48.66 | 173,360 | -1.71(-3.39%) |
Feb 23, 2023 | 48.82 | 51.21 | 48.02 | 50.37 | 233,244 | +2.42(+5.05%) |
Feb 22, 2023 | 45.97 | 48.80 | 44.62 | 47.95 | 314,531 | +5.86(+13.92%) |
Feb 21, 2023 | 42.83 | 44.29 | 41.67 | 42.09 | 150,914 | -0.26(-0.61%) |
Feb 17, 2023 | 46.40 | 46.50 | 42.02 | 42.35 | 174,795 | -4.60(-9.80%) |
Feb 16, 2023 | 45.98 | 50.67 | 44.73 | 46.95 | 237,994 | +1.35(+2.96%) |
Feb 15, 2023 | 43.00 | 46.22 | 42.93 | 45.60 | 137,537 | +2.33(+5.38%) |
Feb 14, 2023 | 41.82 | 43.52 | 40.75 | 43.27 | 108,595 | +1.24(+2.95%) |
Feb 13, 2023 | 41.92 | 42.75 | 41.49 | 42.03 | 82,166 | +0.31(+0.74%) |
Feb 10, 2023 | 40.23 | 41.72 | 40.18 | 41.72 | 57,939 | +1.09(+2.68%) |
Feb 09, 2023 | 40.55 | 41.27 | 40.09 | 40.63 | 82,819 | +0.88(+2.21%) |
Feb 08, 2023 | 41.33 | 41.49 | 39.58 | 39.75 | 76,822 | -1.47(-3.57%) |
Feb 07, 2023 | 39.26 | 41.50 | 39.00 | 41.22 | 83,788 | +1.85(+4.70%) |
Feb 06, 2023 | 40.44 | 40.80 | 39.33 | 39.37 | 85,614 | -1.23(-3.03%) |
Feb 03, 2023 | 41.82 | 42.94 | 40.16 | 40.60 | 108,395 | -1.84(-4.34%) |
Feb 02, 2023 | 42.89 | 43.79 | 41.52 | 42.44 | 100,149 | +0.24(+0.57%) |
Feb 01, 2023 | 41.21 | 43.18 | 40.27 | 42.20 | 110,068 | +1.15(+2.80%) |
Jan 31, 2023 | 40.51 | 42.51 | 40.51 | 41.05 | 173,579 | -0.05(-0.12%) |
Jan 30, 2023 | 40.60 | 43.10 | 40.07 | 41.10 | 121,209 | +0.41(+1.01%) |
Jan 27, 2023 | 39.75 | 41.47 | 39.50 | 40.69 | 131,979 | +1.38(+3.51%) |
Jan 26, 2023 | 38.29 | 39.40 | 37.82 | 39.31 | 98,325 | +1.20(+3.15%) |
Jan 25, 2023 | 37.30 | 38.15 | 36.33 | 38.11 | 40,675 | +0.69(+1.84%) |
Jan 24, 2023 | 37.07 | 37.99 | 36.35 | 37.42 | 79,177 | +0.40(+1.08%) |
Jan 23, 2023 | 35.99 | 37.11 | 35.26 | 37.02 | 66,168 | +1.54(+4.34%) |
Jan 20, 2023 | 34.00 | 35.49 | 33.65 | 35.48 | 78,673 | +1.37(+4.02%) |
Jan 19, 2023 | 34.14 | 34.71 | 33.60 | 34.11 | 83,926 | -0.61(-1.76%) |
Jan 18, 2023 | 36.76 | 37.52 | 34.27 | 34.72 | 80,825 | -1.68(-4.62%) |
Jan 17, 2023 | 36.52 | 36.71 | 36.00 | 36.40 | 65,537 | -0.56(-1.52%) |
Jan 13, 2023 | 35.95 | 37.12 | 35.80 | 36.96 | 68,524 | +0.26(+0.71%) |
Jan 12, 2023 | 36.61 | 37.00 | 35.70 | 36.70 | 82,560 | +0.20(+0.55%) |
Jan 11, 2023 | 36.38 | 36.61 | 35.00 | 36.50 | 92,898 | +0.49(+1.36%) |
Jan 10, 2023 | 35.37 | 36.01 | 34.54 | 36.01 | 55,458 | +0.72(+2.04%) |
Jan 09, 2023 | 35.00 | 36.20 | 34.95 | 35.29 | 130,753 | +0.74(+2.14%) |
Jan 06, 2023 | 33.46 | 34.75 | 33.27 | 34.55 | 93,830 | +1.62(+4.92%) |
Jan 05, 2023 | 32.79 | 33.41 | 32.00 | 32.93 | 77,665 | -0.07(-0.21%) |
Jan 04, 2023 | 33.86 | 34.50 | 32.21 | 33.00 | 103,119 | -0.43(-1.29%) |
Jan 03, 2023 | 33.00 | 34.75 | 32.85 | 33.43 | 132,532 | +0.95(+2.92%) |
Dec 30, 2022 | 32.76 | 33.19 | 31.85 | 32.48 | 317,810 | -0.45(-1.37%) |
Dec 29, 2022 | 31.01 | 33.12 | 31.00 | 32.93 | 112,841 | +1.96(+6.33%) |
Dec 28, 2022 | 31.71 | 32.29 | 30.26 | 30.97 | 122,419 | -1.09(-3.40%) |
Dec 27, 2022 | 31.80 | 33.06 | 31.13 | 32.06 | 117,735 | +0.65(+2.07%) |
Dec 23, 2022 | 31.50 | 32.15 | 30.81 | 31.41 | 134,138 | -0.68(-2.12%) |
Dec 22, 2022 | 32.81 | 32.99 | 30.96 | 32.09 | 86,291 | -1.07(-3.23%) |
Dec 21, 2022 | 32.94 | 33.48 | 32.37 | 33.16 | 117,721 | +1.24(+3.88%) |
Dec 20, 2022 | 31.46 | 33.22 | 31.46 | 31.92 | 83,112 | +0.18(+0.57%) |
Dec 19, 2022 | 33.08 | 33.09 | 31.40 | 31.74 | 83,245 | -1.51(-4.54%) |
Dec 16, 2022 | 33.18 | 34.16 | 32.53 | 33.25 | 129,073 | -0.58(-1.71%) |
Dec 15, 2022 | 33.47 | 34.50 | 33.47 | 33.83 | 83,310 | -0.12(-0.35%) |
Dec 14, 2022 | 34.57 | 35.16 | 33.41 | 33.95 | 116,265 | -0.23(-0.67%) |
Dec 13, 2022 | 34.53 | 35.79 | 33.31 | 34.18 | 174,881 | +0.64(+1.91%) |
Dec 12, 2022 | 33.58 | 34.45 | 33.21 | 33.54 | 101,288 | +0.00(+0.00%) |
Dec 09, 2022 | 34.39 | 35.20 | 33.35 | 33.54 | 84,656 | -1.29(-3.70%) |
Dec 08, 2022 | 34.35 | 35.41 | 34.22 | 34.83 | 95,811 | +0.63(+1.84%) |
Dec 07, 2022 | 33.69 | 35.42 | 33.65 | 34.20 | 76,879 | +0.31(+0.91%) |
Dec 06, 2022 | 35.45 | 35.83 | 33.21 | 33.89 | 208,873 | -1.86(-5.20%) |
Dec 05, 2022 | 38.16 | 38.50 | 35.37 | 35.75 | 123,529 | -2.50(-6.54%) |
Dec 02, 2022 | 38.92 | 38.92 | 36.90 | 38.25 | 177,467 | +0.93(+2.49%) |
Dec 01, 2022 | 38.38 | 38.62 | 36.94 | 37.32 | 82,837 | -0.68(-1.79%) |
Nov 30, 2022 | 37.80 | 38.30 | 36.44 | 38.00 | 196,465 | +0.79(+2.12%) |
Nov 29, 2022 | 37.34 | 37.81 | 36.69 | 37.21 | 97,464 | +0.78(+2.14%) |
Nov 28, 2022 | 37.50 | 38.40 | 36.19 | 36.43 | 136,185 | -1.49(-3.93%) |
Nov 25, 2022 | 37.96 | 38.35 | 37.54 | 37.92 | 31,338 | +0.02(+0.05%) |
Nov 23, 2022 | 36.96 | 38.27 | 36.94 | 37.90 | 123,014 | +0.29(+0.77%) |
Nov 22, 2022 | 38.99 | 38.99 | 37.55 | 37.61 | 181,952 | -1.38(-3.54%) |
Nov 21, 2022 | 37.96 | 39.10 | 36.65 | 38.99 | 154,383 | +1.13(+2.98%) |
Nov 18, 2022 | 38.46 | 38.46 | 36.50 | 37.86 | 93,596 | +0.30(+0.80%) |
Nov 17, 2022 | 36.97 | 38.21 | 36.09 | 37.56 | 160,934 | -0.72(-1.88%) |
Nov 16, 2022 | 39.79 | 39.90 | 38.02 | 38.28 | 106,009 | -1.72(-4.30%) |
Nov 15, 2022 | 40.70 | 41.12 | 39.09 | 40.00 | 173,099 | +0.15(+0.38%) |
Nov 14, 2022 | 39.12 | 41.65 | 38.53 | 39.85 | 209,633 | +0.40(+1.01%) |
Nov 11, 2022 | 37.32 | 40.80 | 37.22 | 39.45 | 308,097 | +2.59(+7.03%) |
Nov 10, 2022 | 33.76 | 37.03 | 32.72 | 36.86 | 453,043 | +5.95(+19.25%) |
Nov 09, 2022 | 38.57 | 39.76 | 30.16 | 30.91 | 1,188,950 | -14.16(-31.42%) |
Nov 08, 2022 | 45.34 | 47.02 | 44.25 | 45.07 | 145,386 | -0.98(-2.13%) |
Nov 07, 2022 | 43.72 | 46.63 | 42.92 | 46.05 | 101,281 | +2.55(+5.86%) |
Nov 04, 2022 | 43.01 | 44.25 | 41.33 | 43.50 | 87,961 | +1.93(+4.64%) |
Nov 03, 2022 | 43.16 | 45.15 | 41.52 | 41.57 | 128,278 | -2.22(-5.07%) |
Nov 02, 2022 | 47.23 | 47.51 | 43.46 | 43.79 | 167,806 | -3.05(-6.51%) |
Nov 01, 2022 | 48.02 | 48.29 | 46.68 | 46.84 | 127,824 | -0.47(-0.99%) |
Oct 31, 2022 | 47.54 | 47.57 | 45.85 | 47.31 | 109,365 | +0.25(+0.53%) |
Oct 28, 2022 | 45.48 | 47.06 | 43.81 | 47.06 | 136,545 | +2.96(+6.71%) |
Oct 27, 2022 | 45.15 | 45.84 | 43.89 | 44.10 | 94,690 | -0.28(-0.63%) |
Oct 26, 2022 | 43.62 | 46.49 | 43.37 | 44.38 | 151,212 | +1.01(+2.33%) |
Oct 25, 2022 | 42.34 | 44.70 | 42.34 | 43.37 | 146,926 | +1.08(+2.55%) |
Oct 24, 2022 | 43.00 | 43.00 | 40.73 | 42.29 | 127,950 | -0.45(-1.05%) |
Oct 21, 2022 | 41.11 | 42.87 | 39.58 | 42.74 | 135,581 | +1.93(+4.73%) |
Oct 20, 2022 | 40.49 | 42.70 | 39.86 | 40.81 | 172,548 | +0.83(+2.08%) |
Oct 19, 2022 | 40.33 | 40.49 | 38.85 | 39.98 | 66,624 | -0.38(-0.94%) |
Oct 18, 2022 | 41.66 | 42.03 | 39.70 | 40.36 | 110,527 | -0.37(-0.91%) |
Oct 17, 2022 | 38.48 | 40.73 | 38.48 | 40.73 | 124,080 | +3.06(+8.12%) |
Oct 14, 2022 | 39.18 | 39.18 | 37.31 | 37.67 | 146,388 | -1.51(-3.85%) |
Oct 13, 2022 | 35.30 | 39.41 | 33.78 | 39.18 | 196,480 | +2.63(+7.20%) |
Oct 12, 2022 | 36.55 | 37.29 | 34.60 | 36.55 | 169,071 | +0.55(+1.53%) |
Oct 11, 2022 | 36.72 | 37.50 | 34.54 | 36.00 | 205,496 | -0.80(-2.17%) |
Oct 10, 2022 | 39.38 | 39.47 | 36.10 | 36.80 | 193,602 | -2.34(-5.98%) |
Oct 07, 2022 | 40.35 | 40.71 | 38.35 | 39.14 | 191,416 | -1.36(-3.36%) |
Oct 06, 2022 | 42.25 | 43.00 | 40.47 | 40.50 | 169,266 | -2.30(-5.37%) |
Oct 05, 2022 | 42.04 | 42.88 | 39.48 | 42.80 | 231,588 | -0.10(-0.23%) |
Oct 04, 2022 | 42.90 | 43.81 | 41.42 | 42.90 | 156,382 | +1.40(+3.37%) |
Oct 03, 2022 | 42.03 | 44.10 | 41.21 | 41.50 | 170,374 | +0.52(+1.27%) |
Sep 30, 2022 | 40.53 | 42.71 | 40.03 | 40.98 | 520,382 | +0.14(+0.34%) |
Sep 29, 2022 | 42.49 | 42.49 | 39.12 | 40.84 | 201,440 | -2.01(-4.69%) |
Sep 28, 2022 | 39.47 | 43.43 | 39.01 | 42.85 | 214,823 | +3.47(+8.81%) |
Sep 27, 2022 | 39.67 | 41.00 | 38.48 | 39.38 | 209,075 | +1.13(+2.95%) |
Sep 26, 2022 | 36.57 | 39.31 | 36.26 | 38.25 | 245,324 | +1.60(+4.37%) |
Sep 23, 2022 | 38.74 | 38.74 | 36.44 | 36.65 | 271,619 | -2.92(-7.38%) |
Sep 22, 2022 | 41.02 | 41.62 | 39.57 | 39.57 | 197,001 | -1.97(-4.74%) |
Sep 21, 2022 | 44.51 | 44.81 | 41.54 | 41.54 | 179,283 | -2.07(-4.75%) |
Sep 20, 2022 | 43.43 | 44.36 | 41.70 | 43.61 | 241,357 | -1.01(-2.26%) |
Sep 19, 2022 | 44.24 | 45.47 | 43.10 | 44.62 | 250,284 | -1.26(-2.75%) |
Sep 16, 2022 | 45.92 | 46.81 | 44.52 | 45.88 | 208,635 | -0.93(-1.99%) |
Sep 15, 2022 | 49.70 | 50.22 | 46.40 | 46.81 | 188,712 | -2.44(-4.95%) |
Sep 14, 2022 | 49.49 | 51.40 | 48.57 | 49.25 | 193,863 | +0.67(+1.38%) |
Sep 13, 2022 | 47.75 | 50.28 | 47.60 | 48.58 | 269,003 | -1.83(-3.63%) |
Sep 12, 2022 | 55.14 | 55.59 | 49.92 | 50.41 | 338,619 | -4.20(-7.69%) |
Sep 09, 2022 | 53.22 | 55.00 | 52.75 | 54.61 | 287,690 | +1.87(+3.55%) |
Sep 08, 2022 | 48.24 | 52.87 | 47.84 | 52.74 | 284,694 | +4.02(+8.25%) |
Sep 07, 2022 | 46.79 | 49.24 | 46.30 | 48.72 | 235,132 | +1.55(+3.29%) |
Sep 06, 2022 | 49.05 | 50.82 | 46.97 | 47.17 | 307,887 | -0.18(-0.38%) |
Sep 02, 2022 | 47.90 | 49.47 | 46.00 | 47.35 | 304,834 | +1.26(+2.73%) |
Sep 01, 2022 | 49.20 | 49.32 | 43.56 | 46.09 | 355,720 | -3.72(-7.47%) |
Aug 31, 2022 | 47.70 | 50.51 | 46.65 | 49.81 | 282,868 | +1.18(+2.43%) |
Aug 30, 2022 | 52.39 | 52.50 | 46.70 | 48.63 | 561,397 | -1.91(-3.78%) |
Aug 29, 2022 | 42.47 | 51.50 | 42.00 | 50.54 | 590,424 | +7.40(+17.15%) |
Aug 26, 2022 | 45.47 | 45.61 | 42.60 | 43.14 | 185,739 | -2.68(-5.85%) |
Aug 25, 2022 | 46.21 | 47.40 | 43.01 | 45.82 | 314,187 | +0.15(+0.33%) |
Aug 24, 2022 | 41.55 | 46.23 | 40.85 | 45.67 | 339,089 | +5.94(+14.95%) |
Aug 23, 2022 | 37.49 | 40.58 | 37.49 | 39.73 | 157,770 | +2.95(+8.02%) |
Aug 22, 2022 | 37.49 | 38.00 | 36.59 | 36.78 | 142,886 | -1.66(-4.32%) |
Aug 19, 2022 | 38.97 | 40.00 | 37.97 | 38.44 | 163,194 | -1.35(-3.39%) |
Aug 18, 2022 | 37.55 | 40.60 | 36.75 | 39.79 | 165,625 | +2.33(+6.22%) |
Aug 17, 2022 | 40.16 | 40.50 | 37.11 | 37.46 | 313,320 | -3.51(-8.57%) |
Aug 16, 2022 | 42.47 | 42.90 | 40.01 | 40.97 | 256,782 | -1.46(-3.44%) |
Aug 15, 2022 | 43.51 | 43.51 | 42.11 | 42.43 | 165,072 | -1.14(-2.62%) |
Aug 12, 2022 | 44.84 | 45.69 | 42.01 | 43.57 | 187,947 | -0.81(-1.83%) |
Aug 11, 2022 | 44.91 | 46.00 | 43.61 | 44.38 | 275,657 | +1.63(+3.81%) |
Aug 10, 2022 | 41.37 | 43.37 | 40.90 | 42.75 | 165,258 | +2.54(+6.32%) |
Aug 09, 2022 | 41.71 | 42.72 | 39.44 | 40.21 | 175,554 | -1.50(-3.60%) |
Aug 08, 2022 | 41.76 | 42.87 | 40.50 | 41.71 | 335,142 | +2.91(+7.50%) |
Aug 05, 2022 | 34.28 | 39.00 | 33.86 | 38.80 | 284,528 | +5.72(+17.29%) |
Aug 04, 2022 | 34.64 | 34.99 | 33.08 | 33.08 | 148,379 | -1.56(-4.50%) |
Aug 03, 2022 | 34.32 | 34.99 | 33.13 | 34.64 | 84,141 | +0.37(+1.08%) |
Aug 02, 2022 | 33.61 | 35.42 | 33.07 | 34.27 | 138,238 | +1.76(+5.41%) |
Aug 01, 2022 | 32.86 | 33.48 | 32.14 | 32.51 | 127,804 | -0.64(-1.93%) |
Jul 29, 2022 | 32.59 | 33.50 | 31.66 | 33.15 | 182,961 | +0.90(+2.79%) |
Jul 28, 2022 | 31.99 | 32.51 | 30.28 | 32.25 | 123,123 | +1.41(+4.57%) |
Jul 27, 2022 | 30.46 | 31.25 | 29.56 | 30.84 | 180,166 | +1.59(+5.44%) |
Jul 26, 2022 | 28.73 | 29.59 | 28.15 | 29.25 | 86,056 | +0.45(+1.56%) |
Jul 25, 2022 | 27.12 | 29.50 | 26.81 | 28.80 | 119,778 | +2.08(+7.78%) |
Jul 22, 2022 | 29.48 | 29.48 | 26.30 | 26.72 | 143,483 | -2.66(-9.05%) |
Jul 21, 2022 | 31.14 | 31.56 | 28.84 | 29.38 | 90,924 | -1.68(-5.41%) |
Jul 20, 2022 | 29.84 | 31.20 | 29.30 | 31.06 | 101,641 | +1.46(+4.93%) |
Jul 19, 2022 | 28.53 | 30.30 | 28.15 | 29.60 | 170,315 | +1.48(+5.26%) |
Jul 18, 2022 | 28.67 | 29.68 | 27.60 | 28.12 | 102,681 | +0.17(+0.61%) |
Jul 15, 2022 | 27.17 | 28.29 | 25.91 | 27.95 | 70,651 | +1.15(+4.29%) |
Jul 14, 2022 | 26.41 | 26.89 | 25.32 | 26.80 | 68,682 | -0.41(-1.51%) |
Jul 13, 2022 | 26.56 | 27.99 | 26.14 | 27.21 | 63,340 | -0.14(-0.51%) |
Jul 12, 2022 | 27.34 | 28.44 | 26.58 | 27.35 | 102,611 | +0.08(+0.29%) |
Jul 11, 2022 | 26.80 | 27.87 | 26.20 | 27.27 | 99,564 | -0.38(-1.37%) |
Jul 08, 2022 | 27.43 | 27.92 | 26.61 | 27.65 | 64,468 | -0.26(-0.93%) |
Jul 07, 2022 | 26.27 | 28.32 | 26.27 | 27.91 | 151,096 | +2.09(+8.09%) |
Jul 06, 2022 | 26.85 | 27.45 | 25.24 | 25.82 | 76,232 | -1.02(-3.80%) |
Jul 05, 2022 | 25.67 | 26.86 | 25.19 | 26.84 | 96,826 | +0.11(+0.41%) |
Jul 01, 2022 | 24.75 | 26.75 | 24.26 | 26.73 | 194,418 | +1.98(+8.00%) |
Jun 30, 2022 | 24.03 | 24.75 | 23.42 | 24.75 | 152,431 | +0.25(+1.02%) |
Jun 29, 2022 | 25.60 | 25.60 | 23.60 | 24.50 | 218,373 | -1.27(-4.93%) |
Jun 28, 2022 | 27.88 | 28.51 | 25.51 | 25.77 | 177,585 | -2.14(-7.67%) |
Jun 27, 2022 | 29.10 | 30.37 | 27.49 | 27.91 | 176,162 | -1.00(-3.46%) |
Jun 24, 2022 | 27.16 | 29.37 | 27.16 | 28.91 | 259,070 | +1.81(+6.68%) |
Jun 23, 2022 | 26.26 | 27.37 | 25.50 | 27.10 | 135,369 | +0.69(+2.61%) |
Jun 22, 2022 | 27.14 | 27.95 | 25.55 | 26.41 | 136,344 | -1.81(-6.41%) |
Jun 21, 2022 | 28.52 | 29.60 | 27.94 | 28.22 | 175,631 | +0.71(+2.58%) |
Jun 17, 2022 | 25.95 | 27.89 | 25.43 | 27.51 | 203,575 | +2.31(+9.17%) |
Jun 16, 2022 | 27.02 | 27.10 | 24.93 | 25.20 | 171,199 | -3.16(-11.14%) |
Jun 15, 2022 | 26.85 | 28.86 | 26.40 | 28.36 | 181,760 | +1.60(+5.98%) |
Jun 14, 2022 | 29.12 | 29.48 | 26.32 | 26.76 | 112,152 | -1.95(-6.79%) |
Jun 13, 2022 | 28.00 | 29.93 | 26.54 | 28.71 | 268,836 | -1.40(-4.65%) |
Jun 10, 2022 | 30.40 | 31.49 | 29.09 | 30.11 | 269,170 | -1.09(-3.49%) |
Jun 09, 2022 | 34.20 | 34.48 | 31.20 | 31.20 | 338,214 | -3.31(-9.59%) |
Jun 08, 2022 | 32.07 | 34.92 | 32.00 | 34.51 | 855,027 | +4.24(+14.01%) |
Jun 07, 2022 | 25.96 | 30.76 | 25.51 | 30.27 | 415,070 | +3.95(+15.01%) |
Jun 06, 2022 | 27.27 | 27.27 | 26.10 | 26.32 | 77,095 | -0.03(-0.11%) |
Jun 03, 2022 | 26.93 | 27.49 | 26.10 | 26.35 | 76,648 | -1.16(-4.22%) |
Jun 02, 2022 | 24.89 | 28.10 | 24.01 | 27.51 | 144,972 | +3.06(+12.52%) |