Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 40.76 | 41.68 | 39.83 | 40.49 | 555,968 | -1.37(-3.27%) |
May 30, 2023 | 41.32 | 41.98 | 40.87 | 41.85 | 325,558 | +1.02(+2.49%) |
May 26, 2023 | 40.91 | 41.20 | 40.38 | 40.84 | 214,377 | +0.07(+0.17%) |
May 25, 2023 | 40.64 | 41.03 | 39.70 | 40.77 | 283,492 | -0.02(-0.05%) |
May 24, 2023 | 41.51 | 41.81 | 40.06 | 40.79 | 291,921 | -0.67(-1.63%) |
May 23, 2023 | 39.94 | 42.96 | 39.49 | 41.46 | 704,052 | +1.54(+3.87%) |
May 22, 2023 | 39.86 | 40.27 | 39.33 | 39.92 | 316,463 | +0.33(+0.84%) |
May 19, 2023 | 40.63 | 40.86 | 39.34 | 39.59 | 358,167 | -0.89(-2.20%) |
May 18, 2023 | 39.62 | 40.51 | 39.50 | 40.48 | 334,087 | +0.89(+2.25%) |
May 17, 2023 | 38.82 | 39.80 | 38.43 | 39.59 | 307,000 | +1.42(+3.71%) |
May 16, 2023 | 38.98 | 38.98 | 38.12 | 38.17 | 211,609 | -1.49(-3.77%) |
May 15, 2023 | 39.88 | 39.91 | 38.60 | 39.67 | 215,916 | -0.09(-0.22%) |
May 12, 2023 | 39.87 | 40.39 | 39.21 | 39.75 | 357,349 | +0.11(+0.27%) |
May 11, 2023 | 39.08 | 39.86 | 39.08 | 39.65 | 358,003 | -0.08(-0.20%) |
May 10, 2023 | 39.15 | 40.05 | 38.85 | 39.72 | 256,357 | +1.07(+2.78%) |
May 09, 2023 | 38.91 | 39.04 | 38.13 | 38.65 | 203,926 | -0.64(-1.64%) |
May 08, 2023 | 39.89 | 40.35 | 38.59 | 39.29 | 248,294 | -0.38(-0.96%) |
May 05, 2023 | 39.66 | 40.63 | 39.03 | 39.68 | 289,464 | +0.62(+1.58%) |
May 04, 2023 | 40.39 | 40.55 | 38.23 | 39.06 | 399,262 | -1.73(-4.24%) |
May 03, 2023 | 42.48 | 42.72 | 40.73 | 40.79 | 418,870 | -1.62(-3.82%) |
May 02, 2023 | 44.71 | 44.78 | 41.42 | 42.41 | 451,519 | -2.63(-5.84%) |
May 01, 2023 | 42.96 | 45.43 | 42.46 | 45.04 | 589,012 | +1.54(+3.55%) |
Apr 28, 2023 | 44.94 | 45.38 | 43.24 | 43.50 | 452,567 | -1.51(-3.36%) |
Apr 27, 2023 | 47.00 | 47.38 | 44.07 | 45.01 | 1,071,153 | -5.96(-11.69%) |
Apr 26, 2023 | 50.70 | 51.49 | 50.21 | 50.97 | 446,582 | +0.32(+0.64%) |
Apr 25, 2023 | 51.29 | 52.12 | 50.14 | 50.65 | 453,696 | -1.02(-1.97%) |
Apr 24, 2023 | 51.60 | 52.67 | 51.60 | 51.66 | 164,348 | -0.13(-0.25%) |
Apr 21, 2023 | 51.51 | 52.07 | 50.25 | 51.79 | 183,044 | +0.39(+0.76%) |
Apr 20, 2023 | 51.55 | 52.34 | 50.44 | 51.40 | 370,293 | -0.81(-1.55%) |
Apr 19, 2023 | 51.30 | 52.37 | 49.68 | 52.21 | 300,801 | -0.12(-0.22%) |
Apr 18, 2023 | 52.39 | 53.19 | 52.06 | 52.33 | 224,991 | +0.38(+0.73%) |
Apr 17, 2023 | 52.76 | 52.81 | 51.45 | 51.95 | 252,520 | -1.00(-1.88%) |
Apr 14, 2023 | 52.22 | 53.07 | 52.20 | 52.94 | 239,749 | +1.21(+2.34%) |
Apr 13, 2023 | 51.83 | 52.14 | 50.86 | 51.73 | 143,318 | +0.38(+0.74%) |
Apr 12, 2023 | 52.65 | 52.68 | 50.89 | 51.35 | 181,868 | -0.74(-1.43%) |
Apr 11, 2023 | 50.61 | 52.63 | 50.19 | 52.09 | 272,282 | +2.29(+4.59%) |
Apr 10, 2023 | 49.20 | 50.39 | 48.87 | 49.81 | 358,074 | +0.35(+0.71%) |
Apr 06, 2023 | 49.58 | 49.81 | 49.03 | 49.46 | 290,668 | -0.20(-0.39%) |
Apr 05, 2023 | 50.55 | 50.64 | 48.85 | 49.65 | 268,812 | -1.50(-2.94%) |
Apr 04, 2023 | 53.03 | 53.25 | 51.00 | 51.16 | 201,644 | -1.45(-2.75%) |
Apr 03, 2023 | 52.99 | 53.71 | 52.15 | 52.60 | 233,295 | -0.49(-0.92%) |
Mar 31, 2023 | 52.32 | 53.20 | 51.68 | 53.09 | 259,903 | +1.25(+2.41%) |
Mar 30, 2023 | 51.90 | 52.49 | 51.55 | 51.84 | 206,820 | +0.45(+0.87%) |
Mar 29, 2023 | 51.47 | 51.53 | 50.35 | 51.39 | 177,154 | +0.36(+0.71%) |
Mar 28, 2023 | 50.86 | 51.86 | 50.64 | 51.03 | 264,097 | -0.03(-0.06%) |
Mar 27, 2023 | 51.10 | 51.36 | 50.43 | 51.06 | 302,297 | +0.71(+1.42%) |
Mar 24, 2023 | 48.63 | 50.37 | 47.97 | 50.34 | 448,178 | +1.27(+2.59%) |
Mar 23, 2023 | 49.59 | 50.35 | 47.95 | 49.07 | 529,234 | -0.26(-0.53%) |
Mar 22, 2023 | 50.43 | 51.02 | 49.31 | 49.34 | 337,994 | -0.57(-1.14%) |
Mar 21, 2023 | 50.98 | 52.13 | 49.91 | 49.91 | 606,222 | +0.28(+0.57%) |
Mar 20, 2023 | 49.11 | 51.13 | 48.87 | 49.62 | 424,027 | +1.23(+2.54%) |
Mar 17, 2023 | 49.29 | 49.41 | 47.91 | 48.39 | 1,851,781 | -1.74(-3.47%) |
Mar 16, 2023 | 49.58 | 50.47 | 48.42 | 50.13 | 478,669 | -0.55(-1.08%) |
Mar 15, 2023 | 50.72 | 51.22 | 48.25 | 50.68 | 637,689 | -1.48(-2.83%) |
Mar 14, 2023 | 53.49 | 54.77 | 51.68 | 52.15 | 565,902 | +0.18(+0.34%) |
Mar 13, 2023 | 52.81 | 53.94 | 51.78 | 51.98 | 743,531 | -2.43(-4.47%) |
Mar 10, 2023 | 55.23 | 55.23 | 52.41 | 54.41 | 622,171 | -1.40(-2.51%) |
Mar 09, 2023 | 57.16 | 57.38 | 55.52 | 55.81 | 477,923 | -1.20(-2.10%) |
Mar 08, 2023 | 57.49 | 58.51 | 56.97 | 57.00 | 417,706 | -0.25(-0.44%) |
Mar 07, 2023 | 57.08 | 58.12 | 56.77 | 57.25 | 295,265 | +0.07(+0.12%) |
Mar 06, 2023 | 57.66 | 58.09 | 57.11 | 57.19 | 429,884 | -0.66(-1.14%) |
Mar 03, 2023 | 57.09 | 58.28 | 56.91 | 57.85 | 274,268 | +1.03(+1.81%) |
Mar 02, 2023 | 55.76 | 57.11 | 55.64 | 56.82 | 366,953 | +0.66(+1.18%) |
Mar 01, 2023 | 54.97 | 56.74 | 54.97 | 56.16 | 453,599 | +0.86(+1.56%) |
Feb 28, 2023 | 55.19 | 56.37 | 55.19 | 55.29 | 524,062 | +0.16(+0.28%) |
Feb 27, 2023 | 55.29 | 56.34 | 54.96 | 55.13 | 426,164 | +0.45(+0.82%) |
Feb 24, 2023 | 54.28 | 55.98 | 54.07 | 54.69 | 430,725 | -0.84(-1.51%) |
Feb 23, 2023 | 56.37 | 56.51 | 55.23 | 55.52 | 643,926 | -0.68(-1.21%) |
Feb 22, 2023 | 54.12 | 57.38 | 53.94 | 56.20 | 658,952 | +2.50(+4.65%) |
Feb 21, 2023 | 56.07 | 56.19 | 52.34 | 53.71 | 948,427 | -4.61(-7.90%) |
Feb 17, 2023 | 57.18 | 58.72 | 54.53 | 58.31 | 935,901 | +0.98(+1.71%) |
Feb 16, 2023 | 56.82 | 57.99 | 55.95 | 57.33 | 433,688 | -1.60(-2.72%) |
Feb 15, 2023 | 58.80 | 60.51 | 57.93 | 58.93 | 451,851 | -0.63(-1.06%) |
Feb 14, 2023 | 58.26 | 59.87 | 57.75 | 59.57 | 293,654 | +0.96(+1.64%) |
Feb 13, 2023 | 56.71 | 58.61 | 56.38 | 58.60 | 282,183 | +1.83(+3.22%) |
Feb 10, 2023 | 56.39 | 57.08 | 55.54 | 56.78 | 194,718 | +0.30(+0.53%) |
Feb 09, 2023 | 56.94 | 57.68 | 56.16 | 56.48 | 250,244 | +0.36(+0.64%) |
Feb 08, 2023 | 55.77 | 56.64 | 55.11 | 56.12 | 176,674 | -0.06(-0.10%) |
Feb 07, 2023 | 56.27 | 56.43 | 55.13 | 56.17 | 214,943 | -0.33(-0.58%) |
Feb 06, 2023 | 57.26 | 57.85 | 56.06 | 56.51 | 208,770 | -0.80(-1.39%) |
Feb 03, 2023 | 55.65 | 58.42 | 54.99 | 57.30 | 258,372 | +0.71(+1.25%) |
Feb 02, 2023 | 54.43 | 57.80 | 54.43 | 56.59 | 344,717 | +2.50(+4.62%) |
Feb 01, 2023 | 51.94 | 54.67 | 51.81 | 54.09 | 332,263 | +1.90(+3.63%) |
Jan 31, 2023 | 50.05 | 52.60 | 50.05 | 52.20 | 383,918 | +2.32(+4.66%) |
Jan 30, 2023 | 48.95 | 50.35 | 48.95 | 49.88 | 198,820 | +0.45(+0.90%) |
Jan 27, 2023 | 49.63 | 50.50 | 48.27 | 49.43 | 300,141 | -0.14(-0.27%) |
Jan 26, 2023 | 48.43 | 49.61 | 47.78 | 49.57 | 165,313 | +1.36(+2.82%) |
Jan 25, 2023 | 46.99 | 48.24 | 46.36 | 48.21 | 106,736 | +1.22(+2.61%) |
Jan 24, 2023 | 47.13 | 47.66 | 46.51 | 46.98 | 179,015 | -0.51(-1.06%) |
Jan 23, 2023 | 47.99 | 48.39 | 47.33 | 47.49 | 222,165 | -0.38(-0.79%) |
Jan 20, 2023 | 47.63 | 47.87 | 46.77 | 47.87 | 270,155 | +0.56(+1.19%) |
Jan 19, 2023 | 46.12 | 47.33 | 45.20 | 47.30 | 288,996 | +0.54(+1.16%) |
Jan 18, 2023 | 47.51 | 48.97 | 46.58 | 46.76 | 251,244 | -0.38(-0.80%) |
Jan 17, 2023 | 46.28 | 48.01 | 46.21 | 47.14 | 230,863 | -0.80(-1.66%) |
Jan 13, 2023 | 47.95 | 48.17 | 46.71 | 47.93 | 199,389 | -1.13(-2.30%) |
Jan 12, 2023 | 49.36 | 49.78 | 47.92 | 49.06 | 298,257 | +0.23(+0.48%) |
Jan 11, 2023 | 48.51 | 49.40 | 48.09 | 48.83 | 309,043 | +0.29(+0.60%) |
Jan 10, 2023 | 47.82 | 48.70 | 47.37 | 48.54 | 223,179 | +0.79(+1.65%) |
Jan 09, 2023 | 47.41 | 47.98 | 46.72 | 47.75 | 340,662 | +0.59(+1.26%) |
Jan 06, 2023 | 46.31 | 47.55 | 45.81 | 47.16 | 237,260 | +1.10(+2.38%) |
Jan 05, 2023 | 46.30 | 46.69 | 45.78 | 46.06 | 220,233 | -0.87(-1.86%) |
Jan 04, 2023 | 46.35 | 47.41 | 45.74 | 46.93 | 255,687 | +1.05(+2.29%) |
Jan 03, 2023 | 48.41 | 48.79 | 45.47 | 45.88 | 430,073 | -2.00(-4.18%) |
Dec 30, 2022 | 46.95 | 48.68 | 46.94 | 47.88 | 519,571 | +0.55(+1.17%) |
Dec 29, 2022 | 46.20 | 47.72 | 46.20 | 47.33 | 538,350 | +1.49(+3.24%) |
Dec 28, 2022 | 46.78 | 47.29 | 45.41 | 45.84 | 327,251 | -0.66(-1.42%) |
Dec 27, 2022 | 45.81 | 47.04 | 45.81 | 46.50 | 355,826 | +0.36(+0.78%) |
Dec 23, 2022 | 45.06 | 46.55 | 45.06 | 46.14 | 483,548 | +0.99(+2.20%) |
Dec 22, 2022 | 42.54 | 45.30 | 41.88 | 45.15 | 839,431 | +0.00(+0.00%) |
Dec 21, 2022 | 44.14 | 45.40 | 43.31 | 45.15 | 315,036 | +1.52(+3.47%) |
Dec 20, 2022 | 45.86 | 45.86 | 43.43 | 43.64 | 487,152 | -2.36(-5.13%) |
Dec 19, 2022 | 47.60 | 48.47 | 45.52 | 46.00 | 419,003 | -1.34(-2.83%) |
Dec 16, 2022 | 47.46 | 48.28 | 46.92 | 47.34 | 1,237,167 | -1.09(-2.25%) |
Dec 15, 2022 | 48.21 | 48.92 | 47.95 | 48.43 | 369,983 | -0.37(-0.76%) |
Dec 14, 2022 | 47.52 | 49.62 | 47.52 | 48.80 | 316,407 | +1.25(+2.64%) |
Dec 13, 2022 | 52.18 | 52.18 | 47.16 | 47.54 | 461,690 | -2.45(-4.91%) |
Dec 12, 2022 | 50.09 | 50.69 | 49.19 | 50.00 | 322,409 | +0.37(+0.74%) |
Dec 09, 2022 | 49.26 | 50.38 | 49.16 | 49.63 | 244,356 | -0.23(-0.47%) |
Dec 08, 2022 | 49.35 | 50.11 | 48.74 | 49.86 | 428,485 | +0.83(+1.69%) |
Dec 07, 2022 | 49.92 | 50.25 | 48.78 | 49.03 | 219,517 | -0.87(-1.74%) |
Dec 06, 2022 | 49.05 | 49.92 | 48.38 | 49.90 | 234,187 | +1.02(+2.10%) |
Dec 05, 2022 | 49.96 | 49.96 | 48.52 | 48.88 | 282,204 | -1.40(-2.79%) |
Dec 02, 2022 | 49.47 | 50.57 | 48.81 | 50.28 | 232,782 | +0.21(+0.42%) |
Dec 01, 2022 | 51.27 | 52.32 | 50.04 | 50.07 | 294,633 | -1.29(-2.50%) |
Nov 30, 2022 | 50.40 | 51.46 | 49.96 | 51.35 | 329,732 | +0.97(+1.92%) |
Nov 29, 2022 | 49.73 | 51.50 | 49.73 | 50.39 | 277,618 | +0.92(+1.86%) |
Nov 28, 2022 | 48.67 | 49.61 | 48.67 | 49.47 | 221,500 | +0.38(+0.77%) |
Nov 25, 2022 | 49.65 | 50.11 | 49.09 | 49.09 | 97,614 | -0.34(-0.68%) |
Nov 23, 2022 | 48.90 | 49.59 | 48.57 | 49.43 | 153,081 | +0.45(+0.93%) |
Nov 22, 2022 | 49.37 | 50.30 | 48.93 | 48.97 | 193,523 | +0.32(+0.66%) |
Nov 21, 2022 | 49.26 | 49.43 | 48.35 | 48.66 | 362,191 | -1.19(-2.38%) |
Nov 18, 2022 | 50.88 | 50.88 | 48.53 | 49.84 | 180,424 | +0.21(+0.43%) |
Nov 17, 2022 | 47.98 | 49.84 | 47.64 | 49.63 | 259,723 | +0.53(+1.08%) |
Nov 16, 2022 | 48.76 | 49.71 | 48.15 | 49.10 | 258,804 | -0.81(-1.63%) |
Nov 15, 2022 | 50.19 | 51.75 | 49.66 | 49.91 | 328,764 | +0.74(+1.51%) |
Nov 14, 2022 | 48.98 | 50.31 | 48.98 | 49.17 | 245,471 | -0.62(-1.24%) |
Nov 11, 2022 | 49.48 | 50.50 | 49.34 | 49.79 | 211,784 | +0.19(+0.39%) |
Nov 10, 2022 | 47.35 | 49.93 | 47.35 | 49.59 | 473,989 | +4.44(+9.82%) |
Nov 09, 2022 | 45.66 | 46.68 | 45.09 | 45.16 | 241,465 | -1.11(-2.40%) |
Nov 08, 2022 | 45.96 | 46.57 | 45.15 | 46.27 | 269,258 | +0.98(+2.15%) |
Nov 07, 2022 | 44.61 | 45.48 | 43.36 | 45.29 | 200,838 | +1.58(+3.60%) |
Nov 04, 2022 | 44.65 | 45.15 | 42.73 | 43.72 | 287,138 | +0.30(+0.69%) |
Nov 03, 2022 | 43.34 | 44.60 | 43.08 | 43.42 | 381,055 | -0.58(-1.32%) |
Nov 02, 2022 | 46.21 | 46.49 | 43.75 | 44.00 | 377,387 | -2.73(-5.83%) |
Nov 01, 2022 | 45.90 | 47.12 | 45.13 | 46.72 | 455,431 | +1.55(+3.42%) |
Oct 31, 2022 | 45.09 | 46.19 | 44.80 | 45.18 | 342,022 | -0.48(-1.06%) |
Oct 28, 2022 | 45.60 | 46.42 | 43.40 | 45.66 | 395,973 | +0.24(+0.53%) |
Oct 27, 2022 | 42.84 | 47.18 | 42.37 | 45.42 | 512,914 | +2.21(+5.12%) |
Oct 26, 2022 | 43.68 | 44.23 | 42.36 | 43.21 | 202,387 | +0.26(+0.61%) |
Oct 25, 2022 | 41.47 | 43.20 | 41.36 | 42.94 | 333,417 | +1.44(+3.47%) |
Oct 24, 2022 | 40.59 | 41.66 | 39.91 | 41.50 | 466,832 | +1.20(+2.97%) |
Oct 21, 2022 | 39.92 | 40.92 | 39.46 | 40.31 | 579,221 | +0.60(+1.51%) |
Oct 20, 2022 | 41.56 | 42.33 | 39.25 | 39.71 | 517,550 | -2.08(-4.97%) |
Oct 19, 2022 | 43.59 | 43.97 | 40.85 | 41.78 | 413,100 | -2.74(-6.16%) |
Oct 18, 2022 | 43.90 | 44.61 | 43.43 | 44.53 | 392,636 | +1.62(+3.78%) |
Oct 17, 2022 | 44.39 | 45.01 | 42.83 | 42.91 | 319,043 | -0.61(-1.40%) |
Oct 14, 2022 | 45.52 | 45.93 | 43.43 | 43.51 | 325,710 | -1.54(-3.41%) |
Oct 13, 2022 | 42.82 | 45.90 | 42.12 | 45.05 | 454,145 | +1.54(+3.53%) |
Oct 12, 2022 | 43.42 | 44.33 | 42.90 | 43.51 | 369,701 | +0.06(+0.13%) |
Oct 11, 2022 | 42.07 | 43.89 | 41.71 | 43.46 | 426,993 | +1.30(+3.09%) |
Oct 10, 2022 | 42.09 | 42.91 | 41.13 | 42.15 | 338,274 | -0.43(-1.00%) |
Oct 07, 2022 | 42.53 | 43.29 | 42.16 | 42.58 | 380,657 | -0.51(-1.19%) |
Oct 06, 2022 | 43.49 | 43.70 | 42.03 | 43.09 | 511,440 | +0.90(+2.13%) |
Oct 05, 2022 | 42.65 | 42.65 | 40.89 | 42.19 | 407,126 | -1.59(-3.64%) |
Oct 04, 2022 | 43.54 | 44.26 | 42.64 | 43.79 | 490,338 | +1.23(+2.88%) |
Oct 03, 2022 | 42.59 | 43.65 | 42.14 | 42.56 | 438,762 | +0.72(+1.71%) |
Sep 30, 2022 | 40.74 | 43.93 | 40.29 | 41.84 | 751,846 | +0.57(+1.38%) |
Sep 29, 2022 | 44.16 | 44.36 | 39.47 | 41.27 | 990,577 | -5.45(-11.66%) |
Sep 28, 2022 | 44.67 | 47.20 | 44.62 | 46.72 | 467,234 | +2.61(+5.91%) |
Sep 27, 2022 | 42.54 | 44.21 | 42.42 | 44.11 | 518,737 | +1.92(+4.56%) |
Sep 26, 2022 | 42.18 | 43.10 | 42.05 | 42.19 | 336,588 | -0.07(-0.16%) |
Sep 23, 2022 | 42.35 | 42.35 | 40.87 | 42.26 | 424,677 | -0.77(-1.80%) |
Sep 22, 2022 | 43.80 | 43.88 | 42.56 | 43.03 | 440,724 | -0.99(-2.24%) |
Sep 21, 2022 | 45.64 | 46.06 | 44.02 | 44.02 | 413,110 | -1.12(-2.48%) |
Sep 20, 2022 | 45.24 | 45.80 | 44.66 | 45.14 | 620,925 | -0.84(-1.83%) |
Sep 19, 2022 | 44.32 | 47.03 | 44.32 | 45.98 | 633,406 | +1.37(+3.08%) |
Sep 16, 2022 | 43.49 | 45.32 | 43.41 | 44.61 | 1,238,752 | -0.33(-0.73%) |
Sep 15, 2022 | 44.50 | 46.11 | 44.47 | 44.94 | 558,438 | +0.44(+1.00%) |
Sep 14, 2022 | 44.37 | 44.75 | 42.94 | 44.49 | 619,680 | +0.34(+0.77%) |
Sep 13, 2022 | 45.50 | 46.20 | 44.09 | 44.15 | 820,932 | -3.27(-6.89%) |
Sep 12, 2022 | 45.79 | 47.58 | 45.79 | 47.42 | 719,439 | +1.86(+4.09%) |
Sep 09, 2022 | 44.71 | 46.74 | 44.34 | 45.56 | 596,458 | -0.41(-0.90%) |
Sep 08, 2022 | 46.36 | 46.60 | 44.83 | 45.97 | 441,455 | -1.19(-2.53%) |
Sep 07, 2022 | 45.83 | 47.18 | 45.36 | 47.16 | 492,061 | +1.24(+2.70%) |
Sep 06, 2022 | 49.60 | 49.63 | 45.81 | 45.92 | 820,393 | -3.75(-7.55%) |
Sep 02, 2022 | 51.03 | 51.06 | 49.59 | 49.67 | 380,055 | -0.69(-1.37%) |
Sep 01, 2022 | 50.32 | 51.48 | 50.02 | 50.36 | 498,590 | -0.76(-1.49%) |
Aug 31, 2022 | 52.82 | 53.22 | 51.03 | 51.12 | 475,746 | -1.77(-3.34%) |
Aug 30, 2022 | 54.53 | 54.53 | 52.74 | 52.89 | 320,239 | -1.06(-1.96%) |
Aug 29, 2022 | 53.60 | 54.52 | 52.87 | 53.95 | 358,697 | -0.34(-0.62%) |
Aug 26, 2022 | 56.23 | 56.88 | 54.11 | 54.28 | 608,375 | -1.89(-3.37%) |
Aug 25, 2022 | 52.46 | 56.34 | 52.46 | 56.18 | 772,311 | +3.85(+7.37%) |
Aug 24, 2022 | 52.14 | 53.11 | 50.93 | 52.32 | 780,907 | +0.04(+0.07%) |
Aug 23, 2022 | 51.55 | 52.75 | 51.26 | 52.28 | 660,158 | +1.15(+2.26%) |
Aug 22, 2022 | 51.17 | 52.63 | 50.93 | 51.13 | 535,567 | -1.01(-1.94%) |
Aug 19, 2022 | 51.56 | 52.14 | 50.85 | 52.14 | 656,660 | -0.29(-0.55%) |
Aug 18, 2022 | 51.78 | 52.43 | 50.36 | 52.43 | 716,431 | +0.67(+1.30%) |
Aug 17, 2022 | 50.49 | 52.35 | 50.44 | 51.75 | 540,904 | +0.53(+1.03%) |
Aug 16, 2022 | 48.25 | 52.83 | 48.25 | 51.23 | 856,452 | +3.17(+6.60%) |
Aug 15, 2022 | 47.49 | 48.46 | 46.69 | 48.05 | 397,398 | +0.04(+0.08%) |
Aug 12, 2022 | 47.08 | 48.08 | 46.62 | 48.02 | 329,415 | +1.08(+2.29%) |
Aug 11, 2022 | 46.36 | 48.09 | 46.36 | 46.94 | 546,882 | +1.01(+2.20%) |
Aug 10, 2022 | 44.81 | 47.01 | 44.81 | 45.93 | 606,866 | +2.68(+6.20%) |
Aug 09, 2022 | 42.73 | 43.38 | 42.31 | 43.25 | 419,805 | -0.18(-0.42%) |
Aug 08, 2022 | 42.90 | 45.46 | 42.51 | 43.43 | 544,593 | +0.95(+2.24%) |
Aug 05, 2022 | 41.29 | 43.16 | 41.29 | 42.48 | 394,561 | +0.36(+0.84%) |
Aug 04, 2022 | 41.38 | 43.00 | 41.38 | 42.12 | 649,189 | +0.70(+1.69%) |
Aug 03, 2022 | 39.89 | 42.04 | 39.89 | 41.42 | 436,030 | +1.74(+4.38%) |
Aug 02, 2022 | 40.51 | 41.00 | 39.68 | 39.68 | 418,346 | -1.66(-4.02%) |
Aug 01, 2022 | 38.74 | 41.83 | 38.71 | 41.35 | 765,056 | +1.12(+2.80%) |
Jul 29, 2022 | 39.40 | 40.81 | 39.04 | 40.22 | 508,918 | +0.65(+1.65%) |
Jul 28, 2022 | 38.94 | 40.32 | 37.67 | 39.57 | 667,039 | +1.21(+3.16%) |
Jul 27, 2022 | 37.63 | 38.62 | 36.59 | 38.36 | 328,510 | +1.40(+3.80%) |
Jul 26, 2022 | 36.90 | 37.82 | 36.39 | 36.95 | 206,309 | -0.29(-0.77%) |
Jul 25, 2022 | 37.71 | 37.75 | 36.96 | 37.24 | 274,639 | -0.22(-0.59%) |
Jul 22, 2022 | 37.31 | 38.20 | 36.67 | 37.46 | 261,797 | +0.37(+0.98%) |
Jul 21, 2022 | 37.00 | 37.39 | 35.99 | 37.10 | 327,561 | -0.56(-1.48%) |
Jul 20, 2022 | 37.48 | 38.07 | 36.62 | 37.66 | 435,890 | -0.36(-0.94%) |
Jul 19, 2022 | 37.35 | 38.41 | 37.10 | 38.01 | 296,681 | +1.49(+4.08%) |
Jul 18, 2022 | 35.68 | 37.41 | 35.68 | 36.52 | 403,067 | +1.36(+3.88%) |
Jul 15, 2022 | 34.23 | 35.21 | 33.44 | 35.16 | 380,586 | +1.39(+4.13%) |
Jul 14, 2022 | 33.33 | 34.07 | 32.84 | 33.76 | 323,170 | -0.89(-2.58%) |
Jul 13, 2022 | 34.72 | 35.03 | 34.00 | 34.66 | 302,978 | -0.47(-1.34%) |
Jul 12, 2022 | 34.08 | 35.58 | 34.08 | 35.13 | 210,333 | +1.18(+3.48%) |
Jul 11, 2022 | 35.00 | 35.26 | 33.92 | 33.95 | 273,150 | -1.31(-3.71%) |
Jul 08, 2022 | 35.63 | 36.22 | 34.97 | 35.25 | 255,696 | -0.32(-0.89%) |
Jul 07, 2022 | 34.21 | 35.98 | 33.89 | 35.57 | 291,633 | +1.79(+5.29%) |
Jul 06, 2022 | 35.96 | 36.46 | 33.51 | 33.78 | 350,792 | -2.38(-6.59%) |
Jul 05, 2022 | 35.10 | 36.36 | 34.44 | 36.17 | 506,245 | +0.12(+0.32%) |
Jul 01, 2022 | 35.05 | 36.12 | 34.73 | 36.05 | 329,555 | +0.85(+2.40%) |
Jun 30, 2022 | 35.64 | 35.64 | 34.04 | 35.20 | 415,288 | -0.98(-2.71%) |
Jun 29, 2022 | 36.24 | 36.26 | 35.32 | 36.19 | 250,445 | +0.16(+0.45%) |
Jun 28, 2022 | 37.15 | 37.73 | 36.02 | 36.02 | 636,844 | -0.83(-2.24%) |
Jun 27, 2022 | 37.04 | 37.19 | 36.30 | 36.85 | 402,184 | +0.07(+0.18%) |
Jun 24, 2022 | 35.39 | 37.12 | 35.39 | 36.78 | 478,911 | +1.53(+4.33%) |
Jun 23, 2022 | 35.08 | 35.57 | 34.43 | 35.25 | 219,934 | +0.30(+0.85%) |
Jun 22, 2022 | 34.40 | 35.26 | 34.19 | 34.95 | 246,485 | +0.13(+0.39%) |
Jun 21, 2022 | 35.95 | 36.51 | 34.66 | 34.82 | 336,517 | -0.29(-0.82%) |
Jun 17, 2022 | 33.13 | 35.14 | 33.01 | 35.11 | 902,203 | +1.83(+5.49%) |
Jun 16, 2022 | 37.24 | 37.31 | 32.95 | 33.28 | 543,842 | -4.82(-12.66%) |
Jun 15, 2022 | 39.06 | 39.18 | 37.63 | 38.11 | 295,425 | -0.33(-0.85%) |
Jun 14, 2022 | 37.52 | 39.32 | 37.43 | 38.43 | 342,094 | +0.54(+1.42%) |
Jun 13, 2022 | 39.56 | 39.78 | 37.67 | 37.90 | 401,640 | -2.69(-6.64%) |
Jun 10, 2022 | 41.80 | 42.54 | 40.30 | 40.59 | 347,786 | -2.09(-4.90%) |
Jun 09, 2022 | 42.47 | 43.34 | 41.94 | 42.68 | 251,413 | +0.15(+0.36%) |
Jun 08, 2022 | 43.14 | 43.41 | 42.18 | 42.53 | 341,747 | -0.77(-1.79%) |
Jun 07, 2022 | 43.32 | 43.53 | 42.45 | 43.30 | 205,111 | -0.43(-0.98%) |
Jun 06, 2022 | 43.61 | 44.10 | 42.34 | 43.73 | 308,058 | +0.47(+1.08%) |
Jun 03, 2022 | 42.80 | 43.50 | 41.59 | 43.26 | 278,706 | -0.23(-0.53%) |
Jun 02, 2022 | 43.87 | 44.26 | 43.32 | 43.49 | 224,471 | -0.03(-0.07%) |