Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 31.05 | 31.51 | 30.91 | 31.16 | 5,110 | -0.58(-1.82%) |
May 05, 2023 | 32.30 | 32.30 | 31.69 | 31.74 | 3,272 | -0.89(-2.71%) |
May 04, 2023 | 32.97 | 32.97 | 32.38 | 32.62 | 3,620 | -1.74(-5.05%) |
May 03, 2023 | 34.35 | 34.36 | 34.21 | 34.36 | 6,324 | +0.15(+0.45%) |
May 02, 2023 | 33.94 | 34.43 | 33.85 | 34.21 | 4,078 | +1.42(+4.35%) |
May 01, 2023 | 32.75 | 32.78 | 32.69 | 32.78 | 951 | +0.19(+0.57%) |
Apr 28, 2023 | 32.62 | 32.78 | 32.55 | 32.60 | 1,357 | -0.27(-0.81%) |
Apr 27, 2023 | 33.40 | 33.60 | 32.67 | 32.86 | 3,598 | -1.05(-3.08%) |
Apr 26, 2023 | 33.13 | 33.91 | 33.03 | 33.91 | 8,012 | -1.12(-3.21%) |
Apr 25, 2023 | 34.27 | 35.18 | 34.27 | 35.03 | 33,422 | +1.87(+5.63%) |
Apr 24, 2023 | 33.20 | 33.35 | 33.16 | 33.16 | 6,751 | +0.73(+2.26%) |
Apr 21, 2023 | 32.37 | 32.72 | 32.37 | 32.43 | 5,898 | +0.99(+3.16%) |
Apr 20, 2023 | 31.22 | 31.65 | 30.95 | 31.44 | 116,479 | +0.41(+1.31%) |
Apr 19, 2023 | 31.32 | 31.33 | 30.96 | 31.03 | 3,059 | +0.71(+2.36%) |
Apr 18, 2023 | 29.82 | 30.40 | 29.82 | 30.32 | 4,008 | +0.14(+0.46%) |
Apr 17, 2023 | 30.28 | 30.59 | 30.18 | 30.18 | 4,909 | -1.61(-5.07%) |
Apr 14, 2023 | 31.84 | 31.94 | 31.72 | 31.79 | 6,819 | +0.66(+2.13%) |
Apr 13, 2023 | 31.09 | 31.24 | 30.98 | 31.12 | 17,915 | -1.50(-4.60%) |
Apr 12, 2023 | 31.79 | 32.69 | 31.58 | 32.62 | 15,738 | +1.82(+5.91%) |
Apr 11, 2023 | 30.34 | 30.80 | 30.34 | 30.80 | 880 | -0.09(-0.30%) |
Apr 10, 2023 | 31.27 | 31.27 | 30.89 | 30.89 | 9,246 | +0.26(+0.86%) |
Apr 06, 2023 | 31.56 | 31.56 | 30.49 | 30.63 | 7,868 | -0.80(-2.55%) |
Apr 05, 2023 | 31.72 | 31.72 | 31.43 | 31.43 | 7,125 | +0.76(+2.48%) |
Apr 04, 2023 | 31.17 | 31.17 | 30.61 | 30.67 | 9,567 | +0.21(+0.69%) |
Apr 03, 2023 | 30.19 | 30.60 | 30.19 | 30.46 | 4,176 | +0.38(+1.26%) |
Mar 31, 2023 | 30.05 | 30.34 | 29.91 | 30.08 | 11,956 | +0.64(+2.16%) |
Mar 30, 2023 | 29.81 | 29.91 | 29.27 | 29.45 | 17,565 | -1.05(-3.44%) |
Mar 29, 2023 | 30.70 | 31.05 | 30.20 | 30.50 | 13,505 | -0.04(-0.13%) |
Mar 28, 2023 | 30.99 | 31.41 | 30.51 | 30.53 | 19,897 | -2.66(-8.01%) |
Mar 27, 2023 | 33.05 | 33.48 | 33.01 | 33.19 | 19,068 | +1.44(+4.54%) |
Mar 24, 2023 | 32.27 | 32.27 | 31.69 | 31.75 | 5,373 | +0.18(+0.58%) |
Mar 23, 2023 | 31.43 | 32.11 | 30.85 | 31.57 | 17,606 | -2.12(-6.29%) |
Mar 22, 2023 | 33.31 | 33.69 | 33.00 | 33.69 | 7,773 | -0.20(-0.60%) |
Mar 21, 2023 | 34.08 | 34.18 | 33.87 | 33.89 | 2,403 | -0.99(-2.84%) |
Mar 20, 2023 | 35.47 | 35.60 | 34.53 | 34.88 | 4,230 | +0.08(+0.23%) |
Mar 17, 2023 | 34.37 | 35.20 | 34.22 | 34.80 | 10,643 | +0.21(+0.59%) |
Mar 16, 2023 | 36.07 | 36.07 | 34.57 | 34.60 | 21,010 | -0.94(-2.64%) |
Mar 15, 2023 | 35.66 | 36.35 | 35.48 | 35.53 | 18,341 | +1.02(+2.94%) |
Mar 14, 2023 | 35.23 | 35.23 | 34.50 | 34.52 | 11,082 | -0.48(-1.36%) |
Mar 13, 2023 | 35.29 | 35.40 | 34.61 | 34.99 | 7,513 | -0.38(-1.08%) |
Mar 10, 2023 | 35.57 | 35.83 | 34.92 | 35.38 | 45,123 | +0.03(+0.08%) |
Mar 09, 2023 | 34.05 | 35.50 | 34.05 | 35.35 | 25,303 | +2.42(+7.35%) |
Mar 08, 2023 | 33.00 | 33.00 | 32.81 | 32.93 | 9,221 | +0.74(+2.31%) |
Mar 07, 2023 | 31.53 | 32.26 | 31.53 | 32.18 | 13,149 | +1.09(+3.52%) |
Mar 06, 2023 | 31.07 | 31.12 | 30.56 | 31.09 | 5,666 | +0.76(+2.51%) |
Mar 03, 2023 | 30.46 | 30.53 | 30.28 | 30.33 | 9,543 | -0.06(-0.19%) |
Mar 02, 2023 | 31.60 | 31.60 | 30.37 | 30.39 | 6,902 | -1.11(-3.51%) |
Mar 01, 2023 | 31.17 | 31.73 | 30.91 | 31.49 | 21,358 | -2.74(-8.01%) |
Feb 28, 2023 | 34.02 | 34.44 | 33.71 | 34.23 | 12,453 | +0.81(+2.42%) |
Feb 27, 2023 | 33.50 | 33.68 | 33.33 | 33.42 | 12,606 | -0.89(-2.59%) |
Feb 24, 2023 | 34.19 | 34.76 | 33.96 | 34.31 | 25,728 | +1.94(+6.00%) |
Feb 23, 2023 | 31.20 | 32.83 | 30.95 | 32.37 | 15,000 | +0.36(+1.13%) |
Feb 22, 2023 | 31.59 | 32.34 | 31.59 | 32.01 | 14,174 | +0.49(+1.55%) |
Feb 21, 2023 | 31.25 | 31.62 | 30.88 | 31.52 | 22,774 | +0.74(+2.41%) |
Feb 17, 2023 | 30.62 | 31.13 | 30.62 | 30.78 | 34,735 | +1.22(+4.13%) |
Feb 16, 2023 | 29.95 | 29.95 | 29.27 | 29.56 | 28,617 | -0.04(-0.13%) |
Feb 15, 2023 | 30.04 | 30.16 | 29.60 | 29.60 | 33,084 | +0.46(+1.58%) |
Feb 14, 2023 | 29.58 | 29.58 | 29.14 | 29.14 | 6,835 | +0.51(+1.79%) |
Feb 13, 2023 | 28.82 | 29.03 | 28.39 | 28.63 | 25,157 | -1.02(-3.44%) |
Feb 10, 2023 | 29.21 | 29.88 | 29.18 | 29.65 | 22,401 | +1.70(+6.08%) |
Feb 09, 2023 | 27.55 | 28.20 | 27.44 | 27.95 | 9,123 | -1.12(-3.86%) |
Feb 08, 2023 | 28.71 | 29.25 | 28.71 | 29.07 | 3,765 | +0.79(+2.80%) |
Feb 07, 2023 | 28.27 | 28.89 | 28.20 | 28.28 | 5,566 | -0.54(-1.86%) |
Feb 06, 2023 | 29.25 | 29.42 | 28.70 | 28.81 | 21,176 | +0.88(+3.14%) |
Feb 03, 2023 | 27.42 | 27.98 | 27.12 | 27.94 | 9,743 | +1.34(+5.04%) |
Feb 02, 2023 | 25.97 | 26.71 | 25.97 | 26.60 | 9,792 | +0.93(+3.64%) |
Feb 01, 2023 | 26.01 | 26.17 | 25.39 | 25.66 | 14,301 | -1.10(-4.12%) |
Jan 31, 2023 | 26.97 | 27.11 | 26.58 | 26.76 | 13,850 | +0.21(+0.81%) |
Jan 30, 2023 | 26.27 | 26.55 | 25.98 | 26.55 | 17,932 | +1.88(+7.64%) |
Jan 27, 2023 | 24.53 | 24.89 | 24.50 | 24.67 | 8,145 | +0.05(+0.20%) |
Jan 26, 2023 | 24.67 | 24.98 | 24.53 | 24.62 | 11,768 | -0.62(-2.44%) |
Jan 25, 2023 | 25.42 | 25.76 | 25.19 | 25.23 | 15,571 | -0.10(-0.39%) |
Jan 24, 2023 | 25.60 | 25.60 | 25.23 | 25.33 | 9,354 | +0.15(+0.58%) |
Jan 23, 2023 | 25.33 | 25.48 | 24.94 | 25.18 | 30,874 | -0.52(-2.01%) |
Jan 20, 2023 | 26.36 | 26.36 | 25.70 | 25.70 | 19,040 | -1.48(-5.46%) |
Jan 19, 2023 | 27.71 | 27.71 | 27.07 | 27.18 | 19,996 | -1.10(-3.90%) |
Jan 18, 2023 | 27.00 | 28.29 | 26.95 | 28.29 | 7,331 | +0.61(+2.19%) |
Jan 17, 2023 | 27.34 | 27.69 | 27.31 | 27.68 | 9,403 | +1.04(+3.89%) |
Jan 13, 2023 | 26.97 | 27.06 | 26.55 | 26.65 | 13,495 | -0.69(-2.54%) |
Jan 12, 2023 | 27.19 | 27.83 | 27.19 | 27.34 | 4,709 | +0.46(+1.71%) |
Jan 11, 2023 | 27.24 | 27.45 | 26.70 | 26.88 | 9,076 | -0.56(-2.03%) |
Jan 10, 2023 | 27.79 | 28.01 | 27.33 | 27.44 | 5,203 | -0.65(-2.33%) |
Jan 09, 2023 | 27.43 | 28.09 | 27.39 | 28.09 | 5,874 | -0.01(-0.03%) |
Jan 06, 2023 | 28.90 | 28.90 | 27.98 | 28.10 | 15,136 | -0.12(-0.42%) |
Jan 05, 2023 | 28.97 | 28.97 | 28.12 | 28.22 | 11,827 | +0.07(+0.24%) |
Jan 04, 2023 | 29.90 | 30.24 | 28.09 | 28.15 | 107,948 | -4.10(-12.72%) |
Jan 03, 2023 | 32.87 | 32.87 | 31.73 | 32.25 | 15,627 | -2.49(-7.17%) |
Dec 30, 2022 | 34.22 | 34.79 | 33.81 | 34.74 | 7,792 | +1.59(+4.80%) |
Dec 29, 2022 | 33.98 | 34.09 | 33.03 | 33.15 | 15,058 | -2.04(-5.80%) |
Dec 28, 2022 | 33.40 | 35.19 | 33.40 | 35.19 | 13,631 | +2.12(+6.41%) |
Dec 27, 2022 | 35.15 | 35.15 | 32.55 | 33.07 | 19,753 | -3.28(-9.02%) |
Dec 23, 2022 | 35.64 | 36.46 | 35.56 | 36.35 | 7,206 | +0.31(+0.85%) |
Dec 22, 2022 | 35.34 | 36.53 | 35.12 | 36.05 | 10,139 | +0.28(+0.79%) |
Dec 21, 2022 | 36.76 | 37.21 | 35.49 | 35.77 | 48,066 | -1.84(-4.90%) |
Dec 20, 2022 | 37.65 | 37.74 | 37.06 | 37.61 | 13,909 | +1.02(+2.79%) |
Dec 19, 2022 | 35.75 | 36.60 | 35.75 | 36.59 | 52,202 | +0.40(+1.11%) |
Dec 16, 2022 | 35.75 | 36.19 | 35.42 | 36.19 | 9,746 | -0.15(-0.40%) |
Dec 15, 2022 | 34.26 | 36.52 | 34.11 | 36.33 | 22,122 | +1.64(+4.73%) |
Dec 14, 2022 | 35.07 | 35.13 | 34.35 | 34.69 | 10,615 | -0.45(-1.28%) |
Dec 13, 2022 | 33.74 | 35.29 | 33.17 | 35.14 | 30,220 | -0.83(-2.31%) |
Dec 12, 2022 | 35.53 | 36.67 | 35.53 | 35.97 | 19,183 | +0.86(+2.46%) |
Dec 09, 2022 | 34.15 | 35.13 | 33.96 | 35.11 | 22,723 | +0.43(+1.25%) |
Dec 08, 2022 | 35.21 | 35.28 | 34.53 | 34.67 | 20,985 | -2.53(-6.79%) |
Dec 07, 2022 | 37.54 | 37.86 | 36.81 | 37.20 | 24,407 | +1.58(+4.44%) |
Dec 06, 2022 | 35.45 | 36.03 | 35.13 | 35.62 | 15,984 | -0.95(-2.60%) |
Dec 05, 2022 | 35.12 | 36.85 | 35.12 | 36.57 | 28,636 | +0.27(+0.75%) |
Dec 02, 2022 | 39.29 | 39.29 | 35.82 | 36.30 | 25,194 | -2.19(-5.69%) |
Dec 01, 2022 | 38.27 | 38.79 | 38.06 | 38.49 | 15,093 | +0.82(+2.18%) |
Nov 30, 2022 | 39.10 | 39.10 | 36.73 | 37.67 | 63,697 | -3.72(-8.98%) |
Nov 29, 2022 | 41.72 | 41.94 | 40.99 | 41.39 | 30,222 | -4.68(-10.17%) |
Nov 28, 2022 | 47.52 | 47.64 | 44.98 | 46.07 | 49,179 | -0.74(-1.58%) |
Nov 25, 2022 | 46.54 | 47.06 | 46.15 | 46.81 | 14,969 | +1.42(+3.12%) |
Nov 23, 2022 | 45.89 | 45.89 | 45.10 | 45.40 | 11,452 | -1.15(-2.47%) |
Nov 22, 2022 | 47.16 | 47.41 | 46.41 | 46.55 | 13,497 | +0.90(+1.97%) |
Nov 21, 2022 | 45.53 | 45.85 | 44.79 | 45.65 | 10,456 | +1.56(+3.54%) |
Nov 18, 2022 | 43.51 | 44.48 | 43.51 | 44.09 | 16,089 | +2.55(+6.13%) |
Nov 17, 2022 | 45.64 | 45.64 | 41.54 | 41.54 | 16,268 | -2.02(-4.64%) |
Nov 16, 2022 | 42.72 | 43.77 | 42.72 | 43.56 | 18,373 | +1.79(+4.27%) |
Nov 15, 2022 | 41.78 | 42.88 | 41.00 | 41.78 | 43,929 | -4.91(-10.51%) |
Nov 14, 2022 | 46.11 | 47.04 | 45.73 | 46.69 | 26,426 | -0.39(-0.83%) |
Nov 11, 2022 | 47.84 | 48.26 | 46.49 | 47.08 | 63,321 | -4.90(-9.43%) |
Nov 10, 2022 | 53.08 | 53.55 | 51.62 | 51.98 | 25,837 | -6.84(-11.63%) |
Nov 09, 2022 | 57.28 | 58.93 | 56.90 | 58.82 | 25,290 | +4.35(+7.98%) |
Nov 08, 2022 | 55.25 | 56.05 | 53.97 | 54.47 | 10,402 | -0.02(-0.04%) |
Nov 07, 2022 | 53.46 | 54.74 | 52.75 | 54.49 | 31,789 | -0.62(-1.12%) |
Nov 04, 2022 | 55.29 | 58.46 | 55.06 | 55.11 | 78,049 | -9.69(-14.95%) |
Nov 03, 2022 | 67.92 | 68.15 | 64.04 | 64.80 | 16,440 | -1.38(-2.09%) |
Nov 02, 2022 | 65.27 | 66.18 | 24,057 | -0.27(-0.41%) | ||
Nov 01, 2022 | 64.21 | 66.80 | 63.75 | 66.46 | 48,789 | -6.18(-8.50%) |
Oct 31, 2022 | 73.09 | 73.19 | 71.36 | 72.64 | 33,510 | +3.65(+5.29%) |
Oct 28, 2022 | 69.92 | 70.63 | 68.95 | 68.99 | 29,339 | +3.73(+5.72%) |
Oct 27, 2022 | 64.61 | 65.25 | 63.12 | 65.25 | 15,577 | +3.19(+5.13%) |
Oct 26, 2022 | 66.72 | 65.38 | 60.98 | 62.07 | 38,841 | -5.04(-7.51%) |
Oct 25, 2022 | 66.58 | 67.42 | 65.40 | 67.11 | 43,465 | -2.55(-3.67%) |
Oct 24, 2022 | 68.31 | 72.51 | 68.31 | 69.66 | 217,708 | +11.62(+20.03%) |
Oct 21, 2022 | 59.75 | 60.28 | 58.04 | 58.04 | 18,379 | -0.69(-1.18%) |
Oct 20, 2022 | 58.77 | 58.96 | 56.53 | 58.73 | 17,857 | -0.51(-0.86%) |
Oct 19, 2022 | 57.58 | 59.67 | 57.13 | 59.24 | 16,920 | +4.53(+8.27%) |
Oct 18, 2022 | 52.66 | 55.19 | 52.40 | 54.71 | 12,668 | +0.76(+1.41%) |
Oct 17, 2022 | 54.93 | 54.93 | 53.14 | 53.95 | 23,903 | -3.33(-5.81%) |
Oct 14, 2022 | 54.03 | 57.28 | 54.03 | 57.28 | 54,258 | +1.67(+3.01%) |
Oct 13, 2022 | 58.54 | 58.76 | 54.96 | 55.61 | 52,803 | +0.83(+1.51%) |
Oct 12, 2022 | 54.47 | 55.04 | 53.63 | 54.78 | 35,304 | +0.69(+1.27%) |
Oct 11, 2022 | 53.42 | 54.76 | 52.97 | 54.09 | 77,356 | +2.84(+5.54%) |
Oct 10, 2022 | 50.14 | 51.58 | 50.13 | 51.25 | 49,328 | +2.83(+5.84%) |
Oct 07, 2022 | 47.33 | 48.53 | 47.15 | 48.42 | 9,212 | +2.05(+4.42%) |
Oct 06, 2022 | 46.20 | 46.37 | 45.79 | 46.37 | 12,005 | +0.82(+1.79%) |
Oct 05, 2022 | 45.43 | 46.33 | 45.19 | 45.56 | 25,629 | -0.56(-1.22%) |
Oct 04, 2022 | 47.83 | 47.93 | 45.43 | 46.12 | 108,212 | -4.07(-8.10%) |
Oct 03, 2022 | 51.39 | 51.43 | 49.88 | 50.19 | 11,203 | -0.35(-0.70%) |
Sep 30, 2022 | 51.04 | 51.04 | 49.53 | 50.54 | 14,507 | +0.30(+0.60%) |
Sep 29, 2022 | 49.77 | 51.14 | 49.77 | 50.24 | 30,246 | +3.00(+6.36%) |
Sep 28, 2022 | 49.41 | 49.56 | 47.15 | 47.24 | 13,663 | -1.21(-2.50%) |
Sep 27, 2022 | 46.91 | 48.79 | 46.17 | 48.45 | 36,961 | +0.91(+1.92%) |
Sep 26, 2022 | 47.40 | 47.59 | 46.38 | 47.54 | 20,002 | -0.55(-1.14%) |
Sep 23, 2022 | 47.95 | 48.63 | 47.84 | 48.08 | 21,176 | +1.48(+3.18%) |
Sep 22, 2022 | 46.01 | 46.73 | 45.59 | 46.60 | 10,534 | +0.49(+1.06%) |
Sep 21, 2022 | 44.89 | 46.32 | 44.89 | 46.11 | 17,191 | +2.29(+5.23%) |
Sep 20, 2022 | 43.64 | 43.98 | 43.22 | 43.82 | 9,050 | +0.52(+1.19%) |
Sep 19, 2022 | 44.19 | 44.22 | 43.26 | 43.30 | 9,002 | -0.22(-0.51%) |
Sep 16, 2022 | 43.31 | 43.76 | 43.06 | 43.52 | 10,279 | +1.30(+3.08%) |
Sep 15, 2022 | 41.77 | 42.51 | 41.50 | 42.22 | 5,865 | +0.26(+0.61%) |
Sep 14, 2022 | 41.98 | 42.40 | 41.79 | 41.96 | 85,480 | +0.00(+0.00%) |
Sep 13, 2022 | 41.21 | 42.01 | 40.94 | 41.96 | 54,622 | +3.17(+8.18%) |
Sep 12, 2022 | 39.15 | 39.15 | 38.75 | 38.79 | 3,892 | -0.96(-2.41%) |
Sep 09, 2022 | 40.23 | 40.23 | 39.33 | 39.75 | 9,411 | -2.01(-4.81%) |
Sep 08, 2022 | 42.15 | 42.19 | 41.49 | 41.76 | 12,095 | +1.16(+2.86%) |
Sep 07, 2022 | 41.77 | 41.80 | 40.60 | 40.60 | 11,139 | -0.97(-2.32%) |
Sep 06, 2022 | 41.05 | 41.70 | 40.94 | 41.56 | 11,804 | +1.34(+3.32%) |
Sep 02, 2022 | 39.35 | 40.32 | 39.18 | 40.23 | 8,263 | +1.60(+4.14%) |
Sep 01, 2022 | 38.61 | 39.25 | 38.44 | 38.63 | 17,238 | +0.90(+2.38%) |
Aug 31, 2022 | 37.57 | 37.73 | 36.80 | 37.73 | 13,588 | -1.59(-4.05%) |
Aug 30, 2022 | 38.06 | 39.56 | 38.06 | 39.32 | 21,323 | +1.83(+4.89%) |
Aug 29, 2022 | 37.11 | 37.48 | 36.28 | 37.48 | 8,061 | +0.68(+1.86%) |
Aug 26, 2022 | 34.64 | 36.80 | 34.18 | 36.80 | 23,892 | +0.63(+1.74%) |
Aug 25, 2022 | 38.20 | 38.20 | 36.17 | 36.17 | 44,059 | -3.81(-9.53%) |
Aug 24, 2022 | 41.65 | 41.65 | 39.28 | 39.98 | 5,652 | -0.38(-0.95%) |
Aug 23, 2022 | 40.34 | 40.55 | 40.27 | 40.37 | 5,926 | +0.13(+0.32%) |
Aug 22, 2022 | 40.47 | 40.47 | 39.90 | 40.24 | 13,578 | -0.60(-1.46%) |
Aug 19, 2022 | 40.67 | 41.08 | 40.63 | 40.83 | 21,907 | +0.44(+1.09%) |
Aug 18, 2022 | 39.93 | 40.91 | 39.93 | 40.39 | 10,291 | +0.81(+2.05%) |
Aug 17, 2022 | 39.55 | 39.70 | 39.13 | 39.58 | 3,163 | +0.23(+0.59%) |
Aug 16, 2022 | 39.58 | 39.58 | 39.19 | 39.35 | 8,508 | +0.83(+2.16%) |
Aug 15, 2022 | 39.02 | 39.02 | 38.35 | 38.52 | 6,002 | +0.32(+0.84%) |
Aug 12, 2022 | 39.32 | 39.33 | 38.16 | 38.20 | 10,637 | -0.34(-0.89%) |
Aug 11, 2022 | 38.72 | 38.72 | 37.17 | 38.54 | 25,911 | -1.49(-3.72%) |
Aug 10, 2022 | 40.51 | 40.86 | 39.88 | 40.03 | 26,655 | +0.49(+1.25%) |
Aug 09, 2022 | 39.14 | 39.54 | 39.14 | 39.54 | 2,468 | +0.43(+1.11%) |
Aug 08, 2022 | 38.83 | 39.14 | 38.69 | 39.10 | 5,402 | +0.67(+1.75%) |
Aug 05, 2022 | 38.79 | 39.04 | 38.35 | 38.43 | 16,048 | +0.79(+2.10%) |
Aug 04, 2022 | 37.04 | 37.96 | 36.63 | 37.64 | 32,096 | -1.10(-2.83%) |
Aug 03, 2022 | 39.55 | 39.90 | 38.60 | 38.74 | 45,290 | -0.61(-1.55%) |
Aug 02, 2022 | 40.40 | 40.67 | 38.51 | 39.35 | 40,185 | +0.44(+1.13%) |
Aug 01, 2022 | 38.83 | 39.63 | 38.53 | 38.91 | 85,643 | +1.04(+2.76%) |
Jul 29, 2022 | 38.41 | 38.41 | 37.77 | 37.86 | 13,389 | +2.30(+6.48%) |
Jul 28, 2022 | 36.11 | 36.57 | 35.49 | 35.56 | 6,417 | +0.87(+2.50%) |
Jul 27, 2022 | 35.21 | 35.21 | 34.69 | 34.69 | 2,215 | -0.79(-2.23%) |
Jul 26, 2022 | 34.45 | 35.55 | 34.36 | 35.48 | 3,838 | +0.22(+0.63%) |
Jul 25, 2022 | 35.28 | 35.82 | 35.15 | 35.26 | 5,023 | -0.59(-1.64%) |
Jul 22, 2022 | 34.81 | 35.93 | 34.81 | 35.85 | 5,232 | +1.55(+4.51%) |
Jul 21, 2022 | 35.01 | 35.01 | 34.29 | 34.30 | 6,242 | -0.56(-1.60%) |
Jul 20, 2022 | 34.49 | 35.19 | 34.49 | 34.86 | 11,985 | +0.45(+1.31%) |
Jul 19, 2022 | 34.65 | 35.03 | 34.32 | 34.41 | 27,424 | -0.71(-2.01%) |
Jul 18, 2022 | 34.63 | 35.12 | 33.94 | 35.11 | 13,511 | -1.44(-3.95%) |
Jul 15, 2022 | 36.79 | 37.83 | 36.56 | 36.56 | 29,291 | +0.60(+1.66%) |
Jul 14, 2022 | 35.78 | 36.21 | 35.61 | 35.96 | 37,892 | +1.03(+2.96%) |
Jul 13, 2022 | 35.73 | 35.76 | 34.56 | 34.93 | 20,014 | +0.43(+1.24%) |
Jul 12, 2022 | 34.30 | 34.93 | 34.14 | 34.50 | 52,075 | +0.52(+1.52%) |
Jul 11, 2022 | 33.41 | 34.23 | 33.38 | 33.98 | 33,655 | +2.63(+8.37%) |
Jul 08, 2022 | 31.23 | 31.63 | 30.82 | 31.36 | 14,953 | +0.83(+2.72%) |
Jul 07, 2022 | 31.15 | 31.15 | 30.19 | 30.53 | 27,015 | -1.40(-4.37%) |
Jul 06, 2022 | 31.61 | 32.58 | 31.61 | 31.92 | 18,772 | +0.89(+2.86%) |
Jul 05, 2022 | 31.93 | 32.35 | 31.03 | 31.03 | 10,563 | +0.19(+0.60%) |
Jul 01, 2022 | 31.16 | 31.46 | 30.53 | 30.85 | 12,490 | -0.04(-0.13%) |
Jun 30, 2022 | 31.42 | 32.10 | 30.87 | 30.89 | 19,497 | +0.07(+0.22%) |
Jun 29, 2022 | 31.26 | 31.28 | 30.82 | 30.82 | 20,826 | +0.31(+1.02%) |
Jun 28, 2022 | 29.69 | 30.54 | 29.27 | 30.51 | 25,553 | -0.03(-0.10%) |
Jun 27, 2022 | 30.04 | 30.69 | 29.83 | 30.54 | 32,212 | -0.46(-1.48%) |
Jun 24, 2022 | 31.77 | 31.83 | 30.96 | 30.99 | 68,263 | -1.88(-5.73%) |
Jun 23, 2022 | 32.85 | 33.48 | 32.14 | 32.88 | 16,559 | -1.04(-3.08%) |
Jun 22, 2022 | 34.00 | 34.01 | 33.29 | 33.92 | 53,486 | +1.28(+3.92%) |
Jun 21, 2022 | 33.02 | 33.20 | 32.44 | 32.64 | 26,675 | -1.91(-5.54%) |
Jun 17, 2022 | 32.95 | 34.95 | 32.69 | 34.56 | 39,018 | -1.19(-3.33%) |
Jun 16, 2022 | 35.43 | 36.15 | 35.12 | 35.75 | 68,000 | +2.56(+7.70%) |
Jun 15, 2022 | 33.50 | 34.22 | 32.85 | 33.19 | 60,347 | -1.36(-3.93%) |
Jun 14, 2022 | 35.38 | 35.71 | 34.30 | 34.55 | 35,245 | -2.03(-5.55%) |
Jun 13, 2022 | 35.62 | 37.17 | 35.16 | 36.58 | 73,983 | +2.70(+7.98%) |
Jun 10, 2022 | 33.18 | 34.22 | 32.68 | 33.87 | 26,594 | -0.05(-0.14%) |
Jun 09, 2022 | 32.79 | 33.92 | 32.51 | 33.92 | 47,218 | +2.37(+7.52%) |
Jun 08, 2022 | 32.35 | 32.53 | 31.29 | 31.55 | 62,767 | -1.82(-5.44%) |
Jun 07, 2022 | 34.57 | 34.76 | 33.31 | 33.37 | 15,358 | -1.14(-3.31%) |
Jun 06, 2022 | 33.87 | 34.66 | 33.38 | 34.51 | 38,686 | -1.94(-5.33%) |
Jun 03, 2022 | 35.83 | 36.50 | 35.65 | 36.45 | 30,800 | +1.23(+3.49%) |
Jun 02, 2022 | 37.05 | 37.07 | 35.13 | 35.22 | 36,291 | -2.22(-5.92%) |