Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 39.61 | 40.00 | 37.89 | 38.41 | 590,868 | -1.03(-2.61%) |
May 05, 2023 | 40.97 | 40.97 | 37.81 | 39.44 | 1,882,665 | +0.15(+0.38%) |
May 04, 2023 | 40.01 | 40.25 | 38.40 | 39.29 | 983,059 | -0.05(-0.13%) |
May 03, 2023 | 37.47 | 40.25 | 37.15 | 39.34 | 1,632,005 | +2.03(+5.44%) |
May 02, 2023 | 37.77 | 38.05 | 36.77 | 37.31 | 965,420 | -0.46(-1.22%) |
May 01, 2023 | 37.36 | 38.48 | 37.15 | 37.77 | 1,360,347 | +0.37(+0.99%) |
Apr 28, 2023 | 37.87 | 38.50 | 37.25 | 37.40 | 978,335 | -0.46(-1.22%) |
Apr 27, 2023 | 37.25 | 38.03 | 36.65 | 37.86 | 753,783 | +0.72(+1.94%) |
Apr 26, 2023 | 37.94 | 38.64 | 36.84 | 37.14 | 431,111 | -0.72(-1.90%) |
Apr 25, 2023 | 38.07 | 38.70 | 37.13 | 37.86 | 972,735 | -0.46(-1.20%) |
Apr 24, 2023 | 38.24 | 38.40 | 37.15 | 38.32 | 776,986 | -0.02(-0.05%) |
Apr 21, 2023 | 36.62 | 38.51 | 36.34 | 38.34 | 855,222 | +1.75(+4.78%) |
Apr 20, 2023 | 37.61 | 37.73 | 36.20 | 36.59 | 580,230 | -1.34(-3.53%) |
Apr 19, 2023 | 36.27 | 38.00 | 36.11 | 37.93 | 719,845 | +1.13(+3.07%) |
Apr 18, 2023 | 36.92 | 37.51 | 36.42 | 36.80 | 1,274,459 | +0.39(+1.07%) |
Apr 17, 2023 | 35.23 | 36.51 | 34.73 | 36.41 | 988,110 | +1.63(+4.69%) |
Apr 14, 2023 | 35.91 | 36.18 | 34.50 | 34.78 | 551,701 | -1.15(-3.20%) |
Apr 13, 2023 | 34.03 | 36.10 | 33.86 | 35.93 | 1,194,988 | +1.88(+5.52%) |
Apr 12, 2023 | 35.68 | 35.91 | 33.88 | 34.05 | 795,554 | -1.25(-3.54%) |
Apr 11, 2023 | 35.11 | 35.63 | 34.90 | 35.30 | 542,909 | +0.31(+0.89%) |
Apr 10, 2023 | 36.15 | 36.42 | 34.61 | 34.99 | 1,655,857 | -1.43(-3.93%) |
Apr 06, 2023 | 36.26 | 36.48 | 35.70 | 36.42 | 605,451 | +0.26(+0.72%) |
Apr 05, 2023 | 36.21 | 36.98 | 35.84 | 36.16 | 667,887 | -0.17(-0.47%) |
Apr 04, 2023 | 37.87 | 38.05 | 36.02 | 36.33 | 1,062,944 | -1.38(-3.66%) |
Apr 03, 2023 | 35.15 | 37.76 | 34.60 | 37.71 | 1,556,121 | +2.52(+7.16%) |
Mar 31, 2023 | 35.00 | 36.66 | 34.70 | 35.19 | 3,036,613 | +0.98(+2.86%) |
Mar 30, 2023 | 35.47 | 35.70 | 34.15 | 34.21 | 838,249 | -1.04(-2.95%) |
Mar 29, 2023 | 35.31 | 35.31 | 34.60 | 35.25 | 591,218 | +0.27(+0.77%) |
Mar 28, 2023 | 34.36 | 35.60 | 33.98 | 34.98 | 803,723 | +0.45(+1.30%) |
Mar 27, 2023 | 33.73 | 34.64 | 33.42 | 34.53 | 539,826 | +1.17(+3.51%) |
Mar 24, 2023 | 33.37 | 33.64 | 32.96 | 33.36 | 720,685 | -0.27(-0.80%) |
Mar 23, 2023 | 34.80 | 34.99 | 33.37 | 33.63 | 815,103 | -0.74(-2.15%) |
Mar 22, 2023 | 36.02 | 37.45 | 34.31 | 34.37 | 804,361 | -1.81(-5.00%) |
Mar 21, 2023 | 35.50 | 36.59 | 35.06 | 36.18 | 1,414,462 | +0.98(+2.78%) |
Mar 20, 2023 | 35.20 | 35.51 | 34.55 | 35.20 | 841,089 | -0.13(-0.37%) |
Mar 17, 2023 | 36.87 | 36.94 | 35.02 | 35.33 | 2,441,427 | -1.73(-4.67%) |
Mar 16, 2023 | 36.99 | 37.94 | 36.40 | 37.06 | 1,146,129 | -0.21(-0.56%) |
Mar 15, 2023 | 37.34 | 37.71 | 36.48 | 37.27 | 767,733 | -0.49(-1.30%) |
Mar 14, 2023 | 37.75 | 38.38 | 37.31 | 37.76 | 895,212 | +0.49(+1.31%) |
Mar 13, 2023 | 35.41 | 37.62 | 35.07 | 37.27 | 1,499,622 | +1.67(+4.69%) |
Mar 10, 2023 | 36.64 | 36.67 | 34.40 | 35.60 | 1,812,035 | -1.26(-3.42%) |
Mar 09, 2023 | 39.12 | 39.45 | 36.50 | 36.86 | 1,190,466 | -2.38(-6.07%) |
Mar 08, 2023 | 39.94 | 40.17 | 38.53 | 39.24 | 861,115 | -0.87(-2.17%) |
Mar 07, 2023 | 39.29 | 40.50 | 38.96 | 40.11 | 1,156,502 | +0.98(+2.50%) |
Mar 06, 2023 | 41.74 | 41.74 | 38.76 | 39.13 | 1,990,664 | -2.82(-6.72%) |
Mar 03, 2023 | 39.73 | 42.76 | 39.70 | 41.95 | 1,065,953 | +2.35(+5.93%) |
Mar 02, 2023 | 41.57 | 42.32 | 39.50 | 39.60 | 1,692,693 | -3.51(-8.14%) |
Mar 01, 2023 | 43.22 | 43.89 | 42.86 | 43.11 | 977,258 | -0.25(-0.58%) |
Feb 28, 2023 | 42.81 | 43.60 | 42.55 | 43.36 | 1,238,000 | +0.38(+0.88%) |
Feb 27, 2023 | 43.14 | 43.27 | 42.39 | 42.98 | 445,849 | +0.17(+0.40%) |
Feb 24, 2023 | 42.73 | 43.50 | 42.30 | 42.81 | 801,812 | -0.28(-0.65%) |
Feb 23, 2023 | 41.99 | 43.27 | 41.57 | 43.09 | 676,306 | +1.35(+3.23%) |
Feb 22, 2023 | 41.74 | 42.65 | 41.40 | 41.74 | 1,023,204 | -0.30(-0.71%) |
Feb 21, 2023 | 45.21 | 45.49 | 41.96 | 42.04 | 1,114,200 | -3.67(-8.03%) |
Feb 17, 2023 | 44.01 | 45.84 | 43.35 | 45.71 | 749,453 | +1.58(+3.58%) |
Feb 16, 2023 | 42.50 | 44.97 | 42.30 | 44.13 | 931,920 | +1.26(+2.94%) |
Feb 15, 2023 | 43.05 | 43.27 | 42.45 | 42.87 | 1,347,724 | -0.48(-1.11%) |
Feb 14, 2023 | 43.61 | 44.36 | 42.62 | 43.35 | 744,941 | -0.52(-1.19%) |
Feb 13, 2023 | 43.70 | 45.17 | 42.32 | 43.87 | 1,108,018 | +0.29(+0.67%) |
Feb 10, 2023 | 44.37 | 44.90 | 43.56 | 43.58 | 1,073,181 | -0.72(-1.63%) |
Feb 09, 2023 | 44.03 | 44.65 | 43.45 | 44.30 | 514,906 | +0.41(+0.93%) |
Feb 08, 2023 | 44.98 | 44.98 | 43.82 | 43.89 | 668,260 | -1.09(-2.42%) |
Feb 07, 2023 | 44.89 | 45.10 | 43.38 | 44.98 | 625,080 | +0.14(+0.31%) |
Feb 06, 2023 | 45.00 | 45.63 | 44.62 | 44.84 | 649,443 | -0.17(-0.38%) |
Feb 03, 2023 | 44.00 | 45.19 | 43.47 | 45.01 | 998,335 | +0.45(+1.01%) |
Feb 02, 2023 | 43.24 | 44.86 | 42.82 | 44.56 | 983,803 | +1.73(+4.04%) |
Feb 01, 2023 | 42.40 | 43.26 | 40.83 | 42.83 | 1,063,108 | +0.35(+0.82%) |
Jan 31, 2023 | 41.22 | 42.57 | 40.94 | 42.48 | 913,223 | +1.42(+3.46%) |
Jan 30, 2023 | 43.08 | 43.39 | 40.98 | 41.06 | 907,221 | -2.06(-4.78%) |
Jan 27, 2023 | 43.31 | 44.03 | 43.05 | 43.12 | 405,922 | -0.13(-0.30%) |
Jan 26, 2023 | 43.07 | 43.49 | 42.45 | 43.25 | 494,633 | +0.29(+0.68%) |
Jan 25, 2023 | 43.21 | 43.66 | 42.77 | 42.96 | 1,066,647 | -0.19(-0.44%) |
Jan 24, 2023 | 42.23 | 43.56 | 41.68 | 43.15 | 1,197,867 | +0.95(+2.25%) |
Jan 23, 2023 | 41.88 | 42.26 | 40.26 | 42.20 | 1,498,768 | +0.41(+0.98%) |
Jan 20, 2023 | 42.41 | 42.41 | 41.11 | 41.79 | 684,259 | -0.14(-0.33%) |
Jan 19, 2023 | 42.61 | 43.19 | 41.89 | 41.93 | 773,106 | -0.59(-1.39%) |
Jan 18, 2023 | 42.97 | 43.61 | 41.98 | 42.52 | 532,718 | -0.20(-0.47%) |
Jan 17, 2023 | 42.89 | 43.00 | 41.93 | 42.72 | 639,159 | +0.26(+0.61%) |
Jan 13, 2023 | 42.68 | 43.58 | 41.89 | 42.46 | 780,522 | -0.36(-0.84%) |
Jan 12, 2023 | 41.03 | 42.91 | 40.18 | 42.82 | 925,408 | +1.55(+3.76%) |
Jan 11, 2023 | 43.27 | 43.27 | 41.20 | 41.27 | 1,060,450 | -2.15(-4.95%) |
Jan 10, 2023 | 42.24 | 43.65 | 42.24 | 43.42 | 920,461 | +1.12(+2.65%) |
Jan 09, 2023 | 43.48 | 43.50 | 42.22 | 42.30 | 820,466 | -0.85(-1.97%) |
Jan 06, 2023 | 42.65 | 43.40 | 41.86 | 43.15 | 786,228 | +0.62(+1.46%) |
Jan 05, 2023 | 42.31 | 42.81 | 41.68 | 42.53 | 998,851 | -0.17(-0.40%) |
Jan 04, 2023 | 44.42 | 44.68 | 42.60 | 42.70 | 942,636 | -1.65(-3.72%) |
Jan 03, 2023 | 45.97 | 46.23 | 43.65 | 44.35 | 1,006,088 | -1.47(-3.21%) |
Dec 30, 2022 | 45.28 | 45.91 | 44.69 | 45.82 | 940,309 | +0.13(+0.28%) |
Dec 29, 2022 | 45.91 | 46.77 | 45.24 | 45.69 | 711,684 | +0.09(+0.20%) |
Dec 28, 2022 | 45.46 | 46.75 | 44.88 | 45.60 | 824,379 | +0.41(+0.91%) |
Dec 27, 2022 | 45.56 | 45.69 | 44.91 | 45.19 | 539,545 | -0.40(-0.88%) |
Dec 23, 2022 | 46.91 | 47.09 | 45.03 | 45.59 | 661,202 | -1.82(-3.84%) |
Dec 22, 2022 | 45.03 | 47.49 | 44.03 | 47.41 | 1,111,542 | +2.29(+5.08%) |
Dec 21, 2022 | 44.30 | 45.98 | 43.36 | 45.12 | 890,419 | +0.66(+1.48%) |
Dec 20, 2022 | 44.77 | 45.49 | 44.04 | 44.46 | 1,430,017 | +0.44(+1.00%) |
Dec 19, 2022 | 43.76 | 44.31 | 42.38 | 44.02 | 1,291,490 | +0.31(+0.71%) |
Dec 16, 2022 | 42.55 | 44.81 | 42.23 | 43.71 | 3,055,936 | +0.61(+1.42%) |
Dec 15, 2022 | 41.41 | 43.43 | 40.81 | 43.10 | 1,723,077 | +1.69(+4.08%) |
Dec 14, 2022 | 38.56 | 42.70 | 38.56 | 41.41 | 2,716,660 | +3.08(+8.04%) |
Dec 12, 2022 | 38.33 | 4,218 | +2.56(+7.16%) | |||
Dec 09, 2022 | 36.11 | 38.99 | 35.61 | 35.77 | 3,416,899 | -0.23(-0.64%) |
Dec 08, 2022 | 37.57 | 37.62 | 35.35 | 36.00 | 1,479,707 | -1.04(-2.81%) |
Dec 07, 2022 | 36.86 | 37.61 | 36.67 | 37.04 | 1,290,119 | +0.04(+0.11%) |
Dec 06, 2022 | 38.26 | 38.54 | 36.93 | 37.00 | 1,132,241 | -1.12(-2.94%) |
Dec 05, 2022 | 40.33 | 40.33 | 37.78 | 38.12 | 1,686,162 | -2.37(-5.85%) |
Dec 02, 2022 | 40.74 | 40.94 | 39.79 | 40.49 | 1,090,116 | -0.37(-0.91%) |
Dec 01, 2022 | 42.23 | 42.69 | 40.72 | 40.86 | 833,660 | -1.64(-3.86%) |
Nov 30, 2022 | 40.96 | 42.66 | 40.46 | 42.50 | 1,501,685 | +2.04(+5.04%) |
Nov 29, 2022 | 40.21 | 41.01 | 39.91 | 40.46 | 858,853 | +0.37(+0.92%) |
Nov 28, 2022 | 40.56 | 41.29 | 39.80 | 40.09 | 730,458 | -0.59(-1.45%) |
Nov 25, 2022 | 40.26 | 41.00 | 40.00 | 40.68 | 295,828 | +0.17(+0.42%) |
Nov 23, 2022 | 40.25 | 40.66 | 39.11 | 40.51 | 508,545 | +0.46(+1.15%) |
Nov 22, 2022 | 40.28 | 40.28 | 39.21 | 40.05 | 586,155 | +0.12(+0.30%) |
Nov 21, 2022 | 41.25 | 41.25 | 39.66 | 39.93 | 911,973 | -1.21(-2.94%) |
Nov 18, 2022 | 41.36 | 41.50 | 40.01 | 41.14 | 952,420 | +0.81(+2.01%) |
Nov 17, 2022 | 39.86 | 40.52 | 39.31 | 40.33 | 733,731 | +0.26(+0.65%) |
Nov 16, 2022 | 39.90 | 40.98 | 39.39 | 40.07 | 765,675 | +0.12(+0.30%) |
Nov 15, 2022 | 40.88 | 41.02 | 39.53 | 39.95 | 571,170 | +0.08(+0.20%) |
Nov 14, 2022 | 39.89 | 40.99 | 39.37 | 39.87 | 962,449 | +0.22(+0.55%) |
Nov 11, 2022 | 38.71 | 39.98 | 38.56 | 39.65 | 1,037,966 | +0.53(+1.35%) |
Nov 10, 2022 | 38.20 | 39.21 | 37.53 | 39.12 | 1,053,947 | +2.47(+6.74%) |
Nov 09, 2022 | 38.10 | 38.41 | 36.52 | 36.65 | 992,954 | -1.60(-4.18%) |
Nov 08, 2022 | 37.00 | 38.85 | 36.30 | 38.25 | 1,291,255 | +1.74(+4.77%) |
Nov 07, 2022 | 37.75 | 38.45 | 35.67 | 36.51 | 1,607,111 | -1.24(-3.28%) |
Nov 04, 2022 | 39.02 | 40.40 | 36.38 | 37.75 | 1,834,588 | -2.00(-5.03%) |
Nov 03, 2022 | 41.34 | 42.15 | 39.75 | 39.75 | 840,670 | -2.12(-5.06%) |
Nov 02, 2022 | 42.72 | 43.63 | 41.60 | 41.87 | 552,886 | -1.12(-2.61%) |
Nov 01, 2022 | 44.05 | 44.11 | 42.73 | 42.99 | 785,083 | -0.67(-1.53%) |
Oct 31, 2022 | 43.11 | 43.87 | 41.95 | 43.66 | 1,153,225 | +0.42(+0.97%) |
Oct 28, 2022 | 42.52 | 43.51 | 42.14 | 43.24 | 936,588 | +0.65(+1.53%) |
Oct 27, 2022 | 43.75 | 44.94 | 42.52 | 42.59 | 901,803 | -0.66(-1.53%) |
Oct 26, 2022 | 46.43 | 46.57 | 43.11 | 43.25 | 2,185,664 | -2.97(-6.43%) |
Oct 25, 2022 | 46.00 | 47.64 | 45.97 | 46.22 | 1,380,756 | +1.14(+2.53%) |
Oct 24, 2022 | 46.32 | 46.67 | 44.02 | 45.08 | 1,813,483 | -1.34(-2.89%) |
Oct 21, 2022 | 47.80 | 48.23 | 46.32 | 46.42 | 2,569,481 | -0.93(-1.96%) |
Oct 20, 2022 | 47.05 | 48.32 | 46.92 | 47.35 | 875,775 | +0.25(+0.53%) |
Oct 19, 2022 | 48.68 | 48.70 | 46.81 | 47.10 | 714,482 | -1.98(-4.03%) |
Oct 18, 2022 | 48.52 | 49.66 | 48.22 | 49.08 | 673,748 | +0.96(+2.00%) |
Oct 17, 2022 | 46.70 | 49.16 | 46.16 | 48.12 | 830,470 | +2.17(+4.72%) |
Oct 14, 2022 | 48.96 | 49.77 | 45.90 | 45.95 | 769,853 | -2.69(-5.53%) |
Oct 13, 2022 | 47.00 | 49.07 | 46.42 | 48.64 | 503,484 | +0.68(+1.42%) |
Oct 12, 2022 | 48.13 | 48.27 | 46.25 | 47.96 | 460,708 | -0.31(-0.64%) |
Oct 11, 2022 | 48.03 | 48.60 | 46.80 | 48.27 | 1,062,521 | +1.04(+2.20%) |
Oct 10, 2022 | 47.76 | 48.33 | 46.63 | 47.23 | 415,311 | -0.53(-1.11%) |
Oct 07, 2022 | 49.93 | 49.94 | 47.38 | 47.76 | 1,626,515 | -2.63(-5.22%) |
Oct 06, 2022 | 48.99 | 52.40 | 48.62 | 50.39 | 3,283,561 | +1.01(+2.05%) |
Oct 05, 2022 | 49.54 | 49.81 | 48.16 | 49.38 | 977,405 | -0.74(-1.48%) |
Oct 04, 2022 | 51.44 | 52.30 | 49.59 | 50.12 | 945,557 | -0.99(-1.94%) |
Oct 03, 2022 | 50.20 | 51.71 | 49.30 | 51.11 | 1,276,718 | +2.66(+5.49%) |
Sep 30, 2022 | 48.66 | 50.14 | 47.81 | 48.45 | 932,501 | -0.48(-0.98%) |
Sep 29, 2022 | 49.85 | 49.99 | 47.64 | 48.93 | 1,170,999 | -1.10(-2.20%) |
Sep 28, 2022 | 50.14 | 50.36 | 49.22 | 50.03 | 1,318,808 | +0.80(+1.63%) |
Sep 27, 2022 | 48.95 | 49.91 | 48.44 | 49.23 | 994,186 | +1.31(+2.73%) |
Sep 26, 2022 | 50.76 | 51.83 | 47.90 | 47.92 | 1,004,045 | -2.87(-5.65%) |
Sep 23, 2022 | 51.23 | 51.29 | 49.44 | 50.79 | 851,861 | -0.76(-1.47%) |
Sep 22, 2022 | 50.98 | 52.10 | 50.28 | 51.55 | 623,455 | +0.00(+0.00%) |
Sep 21, 2022 | 53.14 | 54.13 | 51.31 | 51.55 | 636,747 | -1.47(-2.77%) |
Sep 20, 2022 | 52.57 | 53.58 | 51.26 | 53.02 | 776,892 | +0.71(+1.36%) |
Sep 19, 2022 | 52.30 | 52.80 | 50.76 | 52.31 | 1,106,075 | -1.04(-1.95%) |
Sep 16, 2022 | 53.69 | 54.82 | 51.77 | 53.35 | 3,117,522 | -1.16(-2.13%) |
Sep 15, 2022 | 54.25 | 55.15 | 53.39 | 54.51 | 1,344,055 | +0.21(+0.39%) |
Sep 14, 2022 | 53.85 | 55.43 | 53.23 | 54.30 | 1,360,821 | +0.85(+1.59%) |
Sep 13, 2022 | 52.80 | 54.66 | 52.73 | 53.45 | 837,896 | -1.01(-1.85%) |
Sep 12, 2022 | 54.17 | 55.79 | 54.06 | 54.46 | 1,089,894 | -0.06(-0.11%) |
Sep 09, 2022 | 54.17 | 55.80 | 53.76 | 54.52 | 887,395 | +0.47(+0.87%) |
Sep 08, 2022 | 50.95 | 54.43 | 50.43 | 54.05 | 1,229,264 | +3.06(+6.00%) |
Sep 07, 2022 | 48.77 | 51.98 | 48.02 | 50.99 | 1,464,241 | +1.82(+3.70%) |
Sep 06, 2022 | 53.36 | 53.89 | 48.95 | 49.17 | 1,761,599 | -4.89(-9.05%) |
Sep 02, 2022 | 54.27 | 55.28 | 52.85 | 54.06 | 1,461,847 | +0.32(+0.60%) |
Sep 01, 2022 | 52.96 | 54.23 | 51.36 | 53.74 | 1,102,812 | +0.78(+1.47%) |
Aug 31, 2022 | 51.56 | 53.69 | 51.13 | 52.96 | 1,034,732 | +1.93(+3.78%) |
Aug 30, 2022 | 51.14 | 51.83 | 49.59 | 51.03 | 772,388 | -0.14(-0.27%) |
Aug 29, 2022 | 50.35 | 52.02 | 50.33 | 51.17 | 541,527 | +0.15(+0.29%) |
Aug 26, 2022 | 52.31 | 52.87 | 50.37 | 51.02 | 695,972 | -1.23(-2.35%) |
Aug 25, 2022 | 54.07 | 54.60 | 51.76 | 52.25 | 877,964 | -1.01(-1.90%) |
Aug 24, 2022 | 52.03 | 54.68 | 51.93 | 53.26 | 1,347,766 | +1.26(+2.42%) |
Aug 23, 2022 | 48.61 | 53.02 | 48.23 | 52.00 | 1,281,708 | +3.34(+6.86%) |
Aug 22, 2022 | 50.04 | 51.99 | 48.50 | 48.66 | 731,153 | -2.02(-3.99%) |
Aug 19, 2022 | 50.00 | 51.03 | 49.42 | 50.68 | 845,406 | -0.12(-0.24%) |
Aug 18, 2022 | 50.54 | 51.20 | 48.86 | 50.80 | 644,943 | +0.23(+0.45%) |
Aug 17, 2022 | 50.21 | 51.51 | 49.73 | 50.57 | 1,236,337 | -0.24(-0.47%) |
Aug 16, 2022 | 50.85 | 51.54 | 49.64 | 50.81 | 671,168 | -0.02(-0.04%) |
Aug 15, 2022 | 50.28 | 51.05 | 49.33 | 50.83 | 1,470,855 | +0.53(+1.05%) |
Aug 12, 2022 | 50.30 | 51.08 | 49.99 | 50.30 | 850,601 | +0.83(+1.68%) |
Aug 11, 2022 | 52.08 | 52.48 | 48.92 | 49.47 | 1,539,198 | -3.27(-6.20%) |
Aug 10, 2022 | 53.46 | 53.46 | 50.25 | 52.74 | 1,421,581 | +0.24(+0.46%) |
Aug 09, 2022 | 52.57 | 53.87 | 51.11 | 52.50 | 1,769,042 | -1.04(-1.94%) |
Aug 08, 2022 | 52.08 | 54.74 | 50.39 | 53.54 | 2,904,739 | +1.72(+3.32%) |
Aug 05, 2022 | 46.69 | 52.69 | 45.14 | 51.82 | 3,541,480 | +5.10(+10.92%) |
Aug 04, 2022 | 43.61 | 47.54 | 43.32 | 46.72 | 2,001,283 | +3.88(+9.06%) |
Aug 03, 2022 | 42.85 | 44.38 | 41.72 | 42.84 | 1,229,572 | +0.45(+1.06%) |
Aug 02, 2022 | 40.95 | 43.13 | 39.88 | 42.39 | 3,059,528 | +1.28(+3.11%) |
Aug 01, 2022 | 42.05 | 42.45 | 40.85 | 41.11 | 608,220 | -1.22(-2.88%) |
Jul 29, 2022 | 42.19 | 42.90 | 41.35 | 42.33 | 838,160 | -0.14(-0.33%) |
Jul 28, 2022 | 42.43 | 42.83 | 39.66 | 42.47 | 1,016,878 | +0.16(+0.38%) |
Jul 27, 2022 | 39.71 | 42.65 | 38.83 | 42.31 | 1,311,449 | +2.84(+7.20%) |
Jul 26, 2022 | 39.33 | 41.14 | 38.88 | 39.47 | 1,333,261 | +0.40(+1.02%) |
Jul 25, 2022 | 39.03 | 39.78 | 38.35 | 39.07 | 727,008 | +0.33(+0.85%) |
Jul 22, 2022 | 39.62 | 39.66 | 38.37 | 38.74 | 855,463 | -0.76(-1.92%) |
Jul 21, 2022 | 39.11 | 39.57 | 38.29 | 39.50 | 1,005,753 | +0.67(+1.73%) |
Jul 20, 2022 | 40.00 | 40.59 | 38.77 | 38.83 | 1,598,350 | -1.15(-2.88%) |
Jul 19, 2022 | 38.54 | 40.06 | 38.16 | 39.98 | 1,800,519 | +1.44(+3.74%) |
Jul 18, 2022 | 40.46 | 41.25 | 38.34 | 38.54 | 1,383,128 | -1.96(-4.84%) |
Jul 15, 2022 | 43.66 | 43.66 | 40.23 | 40.50 | 1,610,726 | -2.67(-6.18%) |
Jul 14, 2022 | 44.54 | 44.54 | 42.52 | 43.17 | 900,744 | -1.50(-3.36%) |
Jul 13, 2022 | 43.92 | 45.77 | 43.89 | 44.67 | 2,134,693 | +0.07(+0.16%) |
Jul 12, 2022 | 45.07 | 47.98 | 43.37 | 44.60 | 814,595 | -0.74(-1.63%) |
Jul 11, 2022 | 45.87 | 46.44 | 44.92 | 45.34 | 867,531 | -1.16(-2.49%) |
Jul 08, 2022 | 44.80 | 47.06 | 44.80 | 46.50 | 1,145,195 | +1.15(+2.54%) |
Jul 07, 2022 | 44.41 | 47.30 | 44.25 | 45.35 | 2,499,488 | +1.21(+2.74%) |
Jul 06, 2022 | 43.86 | 45.50 | 42.93 | 44.14 | 1,235,738 | +0.24(+0.55%) |
Jul 05, 2022 | 40.44 | 43.90 | 40.18 | 43.90 | 2,444,788 | +2.90(+7.07%) |
Jul 01, 2022 | 42.50 | 42.50 | 38.54 | 41.00 | 7,541,416 | +1.71(+4.35%) |
Jun 30, 2022 | 40.49 | 46.84 | 39.27 | 39.29 | 10,394,458 | -9.45(-19.39%) |
Jun 29, 2022 | 46.70 | 48.81 | 46.70 | 48.74 | 623,393 | +1.44(+3.04%) |
Jun 28, 2022 | 48.90 | 49.41 | 45.80 | 47.30 | 751,128 | -1.62(-3.31%) |
Jun 27, 2022 | 47.51 | 48.94 | 46.15 | 48.92 | 1,173,822 | +1.67(+3.53%) |
Jun 24, 2022 | 47.98 | 48.10 | 45.24 | 47.25 | 1,366,985 | -0.22(-0.46%) |
Jun 23, 2022 | 43.23 | 47.48 | 43.23 | 47.47 | 1,223,734 | +4.50(+10.47%) |
Jun 22, 2022 | 42.19 | 44.54 | 41.69 | 42.97 | 782,222 | -0.09(-0.21%) |
Jun 21, 2022 | 41.18 | 44.65 | 40.79 | 43.06 | 1,774,887 | +2.48(+6.11%) |
Jun 17, 2022 | 39.96 | 39.96 | 38.98 | 40.58 | 1,373,301 | +0.93(+2.35%) |
Jun 16, 2022 | 40.18 | 40.63 | 38.09 | 39.65 | 626,047 | -1.46(-3.55%) |
Jun 15, 2022 | 39.55 | 41.67 | 38.05 | 41.11 | 680,696 | +1.93(+4.93%) |
Jun 14, 2022 | 39.13 | 40.51 | 37.99 | 39.18 | 569,151 | -0.11(-0.28%) |
Jun 13, 2022 | 38.00 | 40.34 | 37.81 | 39.29 | 870,932 | -0.21(-0.53%) |
Jun 10, 2022 | 39.12 | 40.32 | 37.90 | 39.50 | 690,340 | +0.66(+1.70%) |
Jun 09, 2022 | 41.37 | 41.66 | 38.65 | 38.84 | 593,892 | -2.84(-6.81%) |
Jun 08, 2022 | 41.16 | 42.57 | 41.16 | 41.68 | 411,591 | +0.19(+0.46%) |
Jun 07, 2022 | 38.71 | 41.55 | 38.40 | 41.49 | 515,125 | +2.08(+5.28%) |
Jun 06, 2022 | 43.41 | 43.41 | 39.31 | 39.41 | 554,252 | -3.48(-8.11%) |
Jun 03, 2022 | 40.69 | 43.08 | 40.69 | 42.89 | 599,308 | +1.53(+3.70%) |
Jun 02, 2022 | 40.41 | 42.00 | 40.02 | 41.36 | 474,454 | +0.89(+2.20%) |