Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 20.41 | 21.11 | 20.33 | 20.67 | 726,767 | +0.16(+0.78%) |
May 05, 2023 | 20.34 | 21.23 | 20.34 | 20.51 | 509,479 | -0.04(-0.19%) |
May 04, 2023 | 21.47 | 21.47 | 20.36 | 20.55 | 662,967 | -1.00(-4.64%) |
May 03, 2023 | 21.20 | 21.93 | 20.92 | 21.55 | 310,559 | +0.69(+3.31%) |
May 02, 2023 | 21.21 | 21.92 | 20.32 | 20.86 | 705,111 | -1.44(-6.46%) |
May 01, 2023 | 22.74 | 23.28 | 22.04 | 22.30 | 295,009 | -0.50(-2.19%) |
Apr 28, 2023 | 22.01 | 22.87 | 21.81 | 22.80 | 288,855 | +0.85(+3.87%) |
Apr 27, 2023 | 21.84 | 22.58 | 21.56 | 21.95 | 398,675 | +0.31(+1.43%) |
Apr 26, 2023 | 21.51 | 21.71 | 21.19 | 21.64 | 268,179 | +0.03(+0.14%) |
Apr 25, 2023 | 22.20 | 22.34 | 21.58 | 21.61 | 270,868 | -0.72(-3.22%) |
Apr 24, 2023 | 22.16 | 22.53 | 21.80 | 22.33 | 392,248 | +0.04(+0.18%) |
Apr 21, 2023 | 21.99 | 22.65 | 21.78 | 22.29 | 496,815 | +0.23(+1.04%) |
Apr 20, 2023 | 23.42 | 23.66 | 21.85 | 22.06 | 792,937 | -2.01(-8.35%) |
Apr 19, 2023 | 23.55 | 24.46 | 23.23 | 24.07 | 664,223 | -0.29(-1.19%) |
Apr 18, 2023 | 23.81 | 24.58 | 23.33 | 24.36 | 944,028 | +0.93(+3.97%) |
Apr 17, 2023 | 22.40 | 24.71 | 21.99 | 23.43 | 1,264,978 | +1.00(+4.46%) |
Apr 14, 2023 | 22.73 | 23.11 | 21.53 | 22.43 | 1,367,275 | +0.95(+4.42%) |
Apr 13, 2023 | 19.40 | 21.54 | 19.26 | 21.48 | 1,856,471 | +2.04(+10.49%) |
Apr 12, 2023 | 23.29 | 23.63 | 18.47 | 19.44 | 6,365,072 | -7.63(-28.19%) |
Apr 11, 2023 | 24.03 | 27.16 | 24.03 | 27.07 | 759,314 | +3.24(+13.60%) |
Apr 10, 2023 | 23.79 | 24.70 | 21.99 | 23.83 | 1,652,382 | +0.24(+1.02%) |
Apr 06, 2023 | 23.25 | 23.96 | 22.92 | 23.59 | 384,494 | +0.39(+1.68%) |
Apr 05, 2023 | 22.82 | 23.31 | 22.78 | 23.20 | 299,251 | +0.15(+0.65%) |
Apr 04, 2023 | 23.48 | 23.70 | 22.94 | 23.05 | 350,947 | -0.45(-1.91%) |
Apr 03, 2023 | 23.79 | 24.43 | 23.43 | 23.50 | 425,571 | -0.12(-0.51%) |
Mar 31, 2023 | 23.86 | 23.91 | 22.84 | 23.62 | 965,281 | +0.10(+0.43%) |
Mar 30, 2023 | 23.11 | 23.56 | 22.49 | 23.52 | 899,214 | -0.08(-0.34%) |
Mar 29, 2023 | 24.90 | 24.90 | 23.25 | 23.60 | 706,955 | -1.09(-4.41%) |
Mar 28, 2023 | 25.98 | 26.09 | 24.41 | 24.69 | 498,432 | -1.46(-5.58%) |
Mar 27, 2023 | 27.39 | 27.39 | 25.67 | 26.15 | 404,390 | -0.92(-3.40%) |
Mar 24, 2023 | 25.40 | 27.37 | 25.40 | 27.07 | 380,870 | +1.38(+5.37%) |
Mar 23, 2023 | 26.17 | 27.19 | 25.45 | 25.69 | 307,265 | -0.20(-0.77%) |
Mar 22, 2023 | 27.23 | 27.43 | 25.85 | 25.89 | 476,451 | -1.27(-4.68%) |
Mar 21, 2023 | 25.68 | 27.58 | 25.55 | 27.16 | 541,539 | +1.77(+6.97%) |
Mar 20, 2023 | 24.36 | 25.78 | 24.00 | 25.39 | 591,364 | +1.03(+4.23%) |
Mar 17, 2023 | 26.18 | 26.80 | 23.48 | 24.36 | 1,826,110 | -3.49(-12.53%) |
Mar 16, 2023 | 29.06 | 29.06 | 26.94 | 27.85 | 844,951 | -1.46(-4.98%) |
Mar 15, 2023 | 29.50 | 30.20 | 28.94 | 29.31 | 333,743 | -0.91(-3.01%) |
Mar 14, 2023 | 30.22 | 30.66 | 29.30 | 30.22 | 316,922 | +0.94(+3.21%) |
Mar 13, 2023 | 28.57 | 29.90 | 28.20 | 29.28 | 401,367 | +0.11(+0.38%) |
Mar 10, 2023 | 30.61 | 31.89 | 28.91 | 29.17 | 489,973 | -1.57(-5.11%) |
Mar 09, 2023 | 31.24 | 32.15 | 30.56 | 30.74 | 464,528 | -0.38(-1.22%) |
Mar 08, 2023 | 31.68 | 32.16 | 30.95 | 31.12 | 310,913 | -0.58(-1.83%) |
Mar 07, 2023 | 31.68 | 32.50 | 31.44 | 31.70 | 220,412 | -0.06(-0.19%) |
Mar 06, 2023 | 32.87 | 32.94 | 31.46 | 31.76 | 340,045 | -0.95(-2.90%) |
Mar 03, 2023 | 30.90 | 33.05 | 30.73 | 32.71 | 516,330 | +1.85(+5.98%) |
Mar 02, 2023 | 31.71 | 33.31 | 30.73 | 30.86 | 575,418 | -1.25(-3.88%) |
Mar 01, 2023 | 29.52 | 32.89 | 29.05 | 32.11 | 1,770,532 | -0.32(-0.99%) |
Feb 28, 2023 | 32.50 | 33.30 | 32.32 | 32.43 | 546,590 | -0.14(-0.43%) |
Feb 27, 2023 | 32.50 | 33.08 | 32.03 | 32.57 | 280,327 | +0.54(+1.69%) |
Feb 24, 2023 | 32.50 | 33.00 | 31.47 | 32.03 | 322,227 | -0.88(-2.67%) |
Feb 23, 2023 | 32.07 | 33.13 | 31.38 | 32.91 | 345,489 | +1.15(+3.62%) |
Feb 22, 2023 | 31.14 | 32.45 | 31.14 | 31.76 | 331,517 | +0.62(+1.99%) |
Feb 21, 2023 | 32.51 | 32.51 | 30.58 | 31.14 | 539,692 | -2.05(-6.18%) |
Feb 17, 2023 | 34.35 | 34.35 | 32.21 | 33.19 | 439,666 | -1.09(-3.18%) |
Feb 16, 2023 | 35.24 | 36.00 | 33.89 | 34.28 | 420,936 | -1.39(-3.90%) |
Feb 15, 2023 | 33.73 | 35.78 | 33.33 | 35.67 | 320,898 | +1.62(+4.76%) |
Feb 14, 2023 | 35.29 | 35.73 | 33.42 | 34.05 | 352,357 | -1.44(-4.06%) |
Feb 13, 2023 | 34.93 | 35.75 | 32.79 | 35.49 | 455,174 | +0.49(+1.40%) |
Feb 10, 2023 | 33.52 | 35.18 | 33.38 | 35.00 | 444,829 | +1.09(+3.21%) |
Feb 09, 2023 | 34.93 | 36.09 | 33.73 | 33.91 | 406,239 | -0.48(-1.40%) |
Feb 08, 2023 | 35.37 | 35.63 | 34.00 | 34.39 | 223,387 | -1.00(-2.83%) |
Feb 07, 2023 | 36.25 | 36.25 | 34.87 | 35.39 | 354,852 | -0.78(-2.16%) |
Feb 06, 2023 | 36.05 | 36.60 | 35.63 | 36.17 | 211,383 | -0.06(-0.17%) |
Feb 03, 2023 | 35.99 | 36.94 | 35.53 | 36.23 | 310,456 | +0.03(+0.08%) |
Feb 02, 2023 | 35.22 | 37.34 | 35.11 | 36.20 | 697,631 | +1.63(+4.72%) |
Feb 01, 2023 | 35.00 | 35.31 | 33.20 | 34.57 | 498,320 | -0.26(-0.75%) |
Jan 31, 2023 | 33.48 | 35.00 | 33.19 | 34.83 | 333,587 | +1.04(+3.08%) |
Jan 30, 2023 | 33.98 | 34.32 | 33.39 | 33.79 | 165,736 | -0.42(-1.23%) |
Jan 27, 2023 | 34.40 | 35.12 | 34.00 | 34.21 | 320,087 | -0.03(-0.09%) |
Jan 26, 2023 | 34.68 | 35.78 | 33.76 | 34.24 | 518,107 | +0.07(+0.20%) |
Jan 25, 2023 | 33.24 | 34.24 | 32.59 | 34.17 | 293,196 | +0.53(+1.58%) |
Jan 24, 2023 | 34.32 | 34.86 | 33.11 | 33.64 | 391,927 | -0.81(-2.35%) |
Jan 23, 2023 | 34.77 | 35.67 | 34.09 | 34.45 | 688,373 | -0.20(-0.58%) |
Jan 20, 2023 | 32.94 | 34.98 | 31.70 | 34.65 | 532,363 | +2.04(+6.26%) |
Jan 19, 2023 | 33.46 | 34.43 | 32.56 | 32.61 | 875,310 | -1.19(-3.52%) |
Jan 18, 2023 | 34.46 | 34.98 | 32.64 | 33.80 | 688,070 | -0.60(-1.74%) |
Jan 17, 2023 | 32.04 | 35.02 | 31.99 | 34.40 | 1,019,685 | +1.96(+6.04%) |
Jan 13, 2023 | 29.00 | 32.48 | 28.89 | 32.44 | 1,191,390 | +3.60(+12.48%) |
Jan 12, 2023 | 27.95 | 28.93 | 26.52 | 28.84 | 886,351 | +1.05(+3.78%) |
Jan 11, 2023 | 29.27 | 29.34 | 26.81 | 27.79 | 1,599,016 | -2.04(-6.84%) |
Jan 10, 2023 | 31.15 | 31.62 | 29.72 | 29.83 | 1,023,091 | -1.21(-3.90%) |
Jan 09, 2023 | 36.39 | 37.26 | 29.49 | 31.04 | 2,823,174 | -9.41(-23.26%) |
Jan 06, 2023 | 41.32 | 41.57 | 39.76 | 40.45 | 259,443 | -0.41(-1.00%) |
Jan 05, 2023 | 41.85 | 41.85 | 40.39 | 40.86 | 364,644 | -1.20(-2.85%) |
Jan 04, 2023 | 43.16 | 43.48 | 41.79 | 42.06 | 307,857 | -0.67(-1.57%) |
Jan 03, 2023 | 44.97 | 45.46 | 42.45 | 42.73 | 230,426 | -1.49(-3.37%) |
Dec 30, 2022 | 42.98 | 44.44 | 42.44 | 44.22 | 428,119 | +0.83(+1.91%) |
Dec 29, 2022 | 42.91 | 44.18 | 42.38 | 43.39 | 203,391 | +0.94(+2.21%) |
Dec 28, 2022 | 42.01 | 42.60 | 41.53 | 42.45 | 273,725 | -0.27(-0.63%) |
Dec 27, 2022 | 43.63 | 43.82 | 42.48 | 42.72 | 171,036 | -1.08(-2.47%) |
Dec 23, 2022 | 44.80 | 45.04 | 43.68 | 43.80 | 196,853 | -1.27(-2.82%) |
Dec 22, 2022 | 45.75 | 45.75 | 44.29 | 45.07 | 214,345 | -0.85(-1.85%) |
Dec 21, 2022 | 45.13 | 47.19 | 44.68 | 45.92 | 328,391 | +1.08(+2.41%) |
Dec 20, 2022 | 44.11 | 45.89 | 43.42 | 44.84 | 179,064 | +0.37(+0.83%) |
Dec 19, 2022 | 45.42 | 45.64 | 44.37 | 44.47 | 413,488 | -1.10(-2.41%) |
Dec 16, 2022 | 45.01 | 45.78 | 44.12 | 45.57 | 443,445 | -0.39(-0.85%) |
Dec 15, 2022 | 47.41 | 47.83 | 44.38 | 45.96 | 469,941 | -2.60(-5.35%) |
Dec 14, 2022 | 48.27 | 49.74 | 47.13 | 48.56 | 236,671 | +0.13(+0.27%) |
Dec 13, 2022 | 50.00 | 50.51 | 47.83 | 48.43 | 480,252 | +0.03(+0.06%) |
Dec 12, 2022 | 48.24 | 50.59 | 47.94 | 48.40 | 379,285 | +0.27(+0.56%) |
Dec 09, 2022 | 47.16 | 49.15 | 47.05 | 48.13 | 596,963 | +0.87(+1.84%) |
Dec 08, 2022 | 43.20 | 47.87 | 43.00 | 47.26 | 2,269,895 | -2.40(-4.83%) |
Dec 07, 2022 | 49.29 | 50.79 | 48.61 | 49.66 | 345,116 | -0.37(-0.74%) |
Dec 06, 2022 | 51.76 | 52.89 | 49.43 | 50.03 | 316,370 | -1.62(-3.14%) |
Dec 05, 2022 | 51.00 | 51.78 | 50.00 | 51.65 | 217,136 | +0.35(+0.68%) |
Dec 02, 2022 | 49.23 | 51.93 | 48.90 | 51.30 | 343,733 | +1.33(+2.66%) |
Dec 01, 2022 | 47.69 | 50.47 | 47.69 | 49.97 | 318,526 | +2.39(+5.02%) |
Nov 30, 2022 | 43.79 | 48.23 | 43.51 | 47.58 | 430,012 | +3.91(+8.95%) |
Nov 29, 2022 | 42.30 | 43.81 | 42.00 | 43.67 | 286,237 | +1.34(+3.17%) |
Nov 28, 2022 | 42.88 | 42.88 | 41.31 | 42.33 | 187,633 | -0.98(-2.26%) |
Nov 25, 2022 | 42.83 | 43.32 | 42.54 | 43.31 | 57,536 | +0.59(+1.38%) |
Nov 23, 2022 | 42.43 | 43.40 | 40.94 | 42.72 | 221,120 | +0.05(+0.12%) |
Nov 22, 2022 | 43.03 | 43.31 | 42.45 | 42.67 | 286,898 | -0.33(-0.77%) |
Nov 21, 2022 | 43.69 | 44.15 | 42.89 | 43.00 | 492,101 | -0.52(-1.19%) |
Nov 18, 2022 | 43.56 | 44.19 | 42.52 | 43.52 | 365,916 | +0.97(+2.28%) |
Nov 17, 2022 | 41.59 | 42.57 | 40.89 | 42.55 | 167,202 | +0.04(+0.09%) |
Nov 16, 2022 | 43.95 | 44.48 | 41.92 | 42.51 | 365,149 | -1.82(-4.11%) |
Nov 15, 2022 | 44.68 | 45.39 | 43.66 | 44.33 | 241,325 | +0.56(+1.28%) |
Nov 14, 2022 | 44.12 | 44.64 | 43.01 | 43.77 | 229,883 | -0.72(-1.62%) |
Nov 11, 2022 | 43.20 | 44.65 | 42.82 | 44.49 | 439,175 | +1.25(+2.89%) |
Nov 10, 2022 | 41.51 | 44.10 | 41.00 | 43.24 | 401,534 | +3.61(+9.11%) |
Nov 09, 2022 | 42.17 | 43.16 | 39.59 | 39.63 | 408,831 | -3.20(-7.47%) |
Nov 08, 2022 | 45.00 | 45.20 | 41.36 | 42.83 | 624,965 | -2.28(-5.05%) |
Nov 07, 2022 | 43.88 | 45.64 | 43.39 | 45.11 | 340,595 | +1.31(+2.99%) |
Nov 04, 2022 | 45.00 | 46.55 | 43.47 | 43.80 | 687,397 | +2.48(+6.00%) |
Nov 03, 2022 | 44.06 | 44.57 | 40.43 | 41.32 | 529,901 | -3.37(-7.54%) |
Nov 02, 2022 | 45.03 | 44.69 | 236,438 | -0.59(-1.31%) | ||
Nov 01, 2022 | 46.14 | 46.35 | 44.48 | 45.28 | 188,071 | -0.69(-1.49%) |
Oct 31, 2022 | 45.71 | 46.30 | 44.68 | 45.97 | 191,446 | -0.18(-0.39%) |
Oct 28, 2022 | 48.41 | 48.96 | 46.02 | 46.15 | 240,942 | -2.19(-4.53%) |
Oct 27, 2022 | 48.65 | 49.28 | 47.62 | 48.34 | 118,396 | +0.16(+0.33%) |
Oct 26, 2022 | 47.50 | 49.55 | 47.13 | 48.18 | 136,611 | +1.05(+2.23%) |
Oct 25, 2022 | 46.13 | 48.84 | 44.80 | 47.13 | 236,282 | +1.17(+2.55%) |
Oct 24, 2022 | 45.40 | 46.19 | 44.74 | 45.96 | 159,202 | +0.60(+1.32%) |
Oct 21, 2022 | 45.63 | 45.83 | 43.61 | 45.36 | 238,810 | -0.16(-0.35%) |
Oct 20, 2022 | 45.53 | 46.53 | 44.67 | 45.52 | 339,626 | -0.13(-0.28%) |
Oct 19, 2022 | 47.44 | 47.44 | 45.47 | 45.65 | 160,627 | -2.11(-4.42%) |
Oct 18, 2022 | 49.28 | 49.55 | 47.39 | 47.76 | 123,793 | +0.17(+0.36%) |
Oct 17, 2022 | 46.55 | 48.23 | 46.55 | 47.59 | 215,829 | +2.01(+4.41%) |
Oct 14, 2022 | 48.76 | 49.49 | 45.47 | 45.58 | 371,760 | -1.31(-2.79%) |
Oct 13, 2022 | 43.70 | 47.48 | 42.82 | 46.89 | 182,922 | +2.00(+4.46%) |
Oct 12, 2022 | 45.36 | 45.36 | 43.64 | 44.89 | 117,350 | -0.32(-0.71%) |
Oct 11, 2022 | 45.88 | 45.88 | 43.75 | 45.21 | 490,873 | -0.77(-1.67%) |
Oct 10, 2022 | 46.15 | 46.45 | 45.39 | 45.98 | 190,589 | -0.32(-0.69%) |
Oct 07, 2022 | 47.39 | 48.11 | 46.11 | 46.30 | 193,239 | -1.91(-3.96%) |
Oct 06, 2022 | 48.06 | 49.58 | 47.49 | 48.21 | 106,363 | -0.02(-0.04%) |
Oct 05, 2022 | 46.38 | 49.03 | 45.60 | 48.23 | 286,690 | +0.77(+1.62%) |
Oct 04, 2022 | 47.34 | 48.77 | 47.18 | 47.46 | 163,529 | +1.37(+2.97%) |
Oct 03, 2022 | 46.63 | 48.32 | 45.90 | 46.09 | 301,787 | +0.49(+1.07%) |
Sep 30, 2022 | 43.59 | 46.38 | 43.54 | 45.60 | 695,250 | +2.26(+5.21%) |
Sep 29, 2022 | 42.91 | 43.47 | 41.52 | 43.34 | 164,358 | -0.30(-0.69%) |
Sep 28, 2022 | 42.59 | 44.16 | 42.28 | 43.64 | 216,740 | +1.65(+3.93%) |
Sep 27, 2022 | 41.61 | 42.36 | 40.79 | 41.99 | 266,954 | +1.32(+3.25%) |
Sep 26, 2022 | 41.44 | 42.51 | 40.48 | 40.67 | 170,573 | -0.88(-2.12%) |
Sep 23, 2022 | 42.35 | 42.91 | 40.72 | 41.55 | 282,355 | -1.74(-4.02%) |
Sep 22, 2022 | 44.09 | 44.51 | 41.95 | 43.29 | 587,022 | -1.00(-2.26%) |
Sep 21, 2022 | 46.61 | 46.72 | 44.05 | 44.29 | 198,867 | -2.08(-4.49%) |
Sep 20, 2022 | 47.11 | 47.33 | 45.11 | 46.37 | 205,289 | -1.56(-3.25%) |
Sep 19, 2022 | 47.85 | 48.41 | 45.80 | 47.93 | 359,260 | -0.96(-1.96%) |
Sep 16, 2022 | 49.37 | 49.59 | 47.54 | 48.89 | 511,444 | -1.78(-3.51%) |
Sep 15, 2022 | 50.91 | 53.07 | 50.32 | 50.67 | 177,955 | -0.36(-0.71%) |
Sep 14, 2022 | 49.35 | 51.14 | 48.93 | 51.03 | 274,334 | +1.67(+3.38%) |
Sep 13, 2022 | 49.31 | 49.83 | 47.94 | 49.36 | 444,205 | -1.49(-2.93%) |
Sep 12, 2022 | 49.85 | 51.20 | 49.28 | 50.85 | 283,237 | +1.02(+2.05%) |
Sep 09, 2022 | 50.26 | 51.25 | 49.75 | 49.83 | 208,312 | +0.08(+0.16%) |
Sep 08, 2022 | 47.68 | 49.91 | 47.68 | 49.75 | 372,619 | +1.45(+3.00%) |
Sep 07, 2022 | 45.65 | 48.68 | 45.65 | 48.30 | 235,594 | +2.61(+5.71%) |
Sep 06, 2022 | 46.80 | 46.98 | 45.43 | 45.69 | 259,369 | -0.92(-1.97%) |
Sep 02, 2022 | 47.45 | 48.84 | 46.29 | 46.61 | 175,036 | -0.59(-1.25%) |
Sep 01, 2022 | 47.55 | 47.55 | 46.13 | 47.20 | 261,958 | -0.55(-1.15%) |
Aug 31, 2022 | 47.76 | 48.43 | 47.21 | 47.75 | 216,693 | +0.48(+1.02%) |
Aug 30, 2022 | 48.46 | 49.01 | 47.04 | 47.27 | 229,832 | -0.75(-1.56%) |
Aug 29, 2022 | 47.50 | 48.35 | 47.42 | 48.02 | 234,411 | -0.24(-0.50%) |
Aug 26, 2022 | 53.72 | 53.72 | 46.81 | 48.26 | 529,173 | -5.78(-10.70%) |
Aug 25, 2022 | 52.47 | 54.04 | 52.36 | 54.04 | 176,953 | +1.93(+3.70%) |
Aug 24, 2022 | 50.83 | 52.42 | 50.50 | 52.11 | 140,406 | +1.40(+2.76%) |
Aug 23, 2022 | 50.02 | 50.79 | 49.43 | 50.71 | 219,339 | +0.87(+1.75%) |
Aug 22, 2022 | 50.93 | 51.29 | 49.23 | 49.84 | 316,728 | -2.15(-4.14%) |
Aug 19, 2022 | 51.88 | 52.37 | 50.88 | 51.99 | 334,755 | -0.52(-0.99%) |
Aug 18, 2022 | 51.14 | 53.26 | 50.60 | 52.51 | 218,602 | +0.88(+1.70%) |
Aug 17, 2022 | 51.40 | 52.29 | 50.33 | 51.63 | 220,863 | -0.74(-1.41%) |
Aug 16, 2022 | 52.26 | 52.54 | 49.91 | 52.37 | 205,015 | -0.16(-0.30%) |
Aug 15, 2022 | 50.21 | 52.81 | 48.50 | 52.53 | 292,804 | +1.83(+3.61%) |
Aug 12, 2022 | 49.05 | 50.82 | 48.67 | 50.70 | 181,428 | +1.75(+3.58%) |
Aug 11, 2022 | 48.24 | 49.98 | 47.53 | 48.95 | 287,046 | +1.38(+2.90%) |
Aug 10, 2022 | 47.06 | 47.82 | 45.35 | 47.57 | 270,181 | +1.77(+3.86%) |
Aug 09, 2022 | 48.17 | 48.45 | 45.12 | 45.80 | 260,552 | -2.83(-5.82%) |
Aug 08, 2022 | 48.60 | 49.67 | 46.42 | 48.63 | 231,995 | -0.11(-0.23%) |
Aug 05, 2022 | 50.25 | 52.72 | 46.79 | 48.74 | 519,911 | +0.37(+0.76%) |
Aug 04, 2022 | 48.90 | 49.49 | 47.52 | 48.37 | 287,134 | -0.11(-0.23%) |
Aug 03, 2022 | 47.62 | 49.08 | 46.95 | 48.48 | 210,650 | +1.41(+3.00%) |
Aug 02, 2022 | 45.30 | 48.73 | 45.30 | 47.07 | 303,736 | +1.38(+3.02%) |
Aug 01, 2022 | 46.05 | 47.10 | 45.29 | 45.69 | 411,687 | -0.73(-1.57%) |
Jul 29, 2022 | 45.15 | 46.57 | 44.24 | 46.42 | 460,032 | +1.38(+3.06%) |
Jul 28, 2022 | 44.06 | 45.22 | 43.13 | 45.04 | 119,348 | +1.01(+2.29%) |
Jul 27, 2022 | 42.10 | 44.59 | 40.63 | 44.03 | 265,464 | +2.70(+6.53%) |
Jul 26, 2022 | 40.47 | 41.77 | 39.68 | 41.33 | 295,940 | +0.47(+1.15%) |
Jul 25, 2022 | 40.97 | 42.78 | 39.88 | 40.86 | 149,616 | -0.16(-0.39%) |
Jul 22, 2022 | 42.76 | 42.84 | 40.01 | 41.02 | 142,362 | -1.57(-3.69%) |
Jul 21, 2022 | 40.51 | 43.07 | 40.45 | 42.59 | 211,262 | +1.57(+3.83%) |
Jul 20, 2022 | 39.61 | 41.20 | 39.32 | 41.02 | 182,464 | +1.46(+3.69%) |
Jul 19, 2022 | 38.31 | 39.90 | 38.08 | 39.56 | 233,649 | +1.94(+5.16%) |
Jul 18, 2022 | 38.68 | 39.62 | 37.26 | 37.62 | 237,760 | -0.55(-1.44%) |
Jul 15, 2022 | 37.95 | 38.27 | 36.59 | 38.17 | 242,160 | +1.13(+3.05%) |
Jul 14, 2022 | 38.00 | 38.08 | 35.95 | 37.04 | 488,682 | -1.58(-4.09%) |
Jul 13, 2022 | 37.36 | 39.03 | 36.84 | 38.62 | 215,279 | +0.35(+0.91%) |
Jul 12, 2022 | 38.07 | 38.97 | 37.25 | 38.27 | 444,006 | +0.08(+0.21%) |
Jul 11, 2022 | 39.87 | 41.02 | 37.67 | 38.19 | 369,183 | -2.05(-5.09%) |
Jul 08, 2022 | 39.29 | 41.32 | 38.60 | 40.24 | 505,379 | +0.70(+1.77%) |
Jul 07, 2022 | 38.80 | 39.79 | 38.20 | 39.54 | 522,484 | +1.21(+3.16%) |
Jul 06, 2022 | 37.24 | 39.08 | 36.76 | 38.33 | 291,179 | +0.99(+2.65%) |
Jul 05, 2022 | 36.64 | 37.37 | 35.87 | 37.34 | 637,435 | -0.20(-0.53%) |
Jul 01, 2022 | 37.46 | 39.06 | 36.58 | 37.54 | 533,987 | +0.04(+0.11%) |
Jun 30, 2022 | 39.94 | 40.28 | 37.10 | 37.50 | 878,849 | -2.66(-6.62%) |
Jun 29, 2022 | 40.43 | 40.77 | 39.59 | 40.16 | 392,984 | -0.49(-1.21%) |
Jun 28, 2022 | 42.15 | 43.00 | 40.60 | 40.65 | 347,307 | -1.23(-2.94%) |
Jun 27, 2022 | 41.45 | 42.04 | 39.07 | 41.88 | 327,235 | +0.77(+1.87%) |
Jun 24, 2022 | 40.58 | 42.62 | 39.72 | 41.11 | 802,239 | +0.73(+1.81%) |
Jun 23, 2022 | 38.74 | 40.52 | 37.94 | 40.38 | 339,497 | +1.84(+4.77%) |
Jun 22, 2022 | 38.00 | 39.81 | 37.87 | 38.54 | 509,599 | -0.23(-0.59%) |
Jun 21, 2022 | 39.04 | 40.17 | 37.83 | 38.77 | 470,666 | +0.72(+1.89%) |
Jun 17, 2022 | 36.91 | 38.48 | 36.73 | 38.05 | 483,497 | +1.50(+4.10%) |
Jun 16, 2022 | 36.81 | 37.61 | 35.42 | 36.55 | 506,073 | -1.21(-3.20%) |
Jun 15, 2022 | 38.21 | 38.26 | 36.59 | 37.76 | 391,220 | +0.26(+0.69%) |
Jun 14, 2022 | 39.69 | 39.69 | 36.35 | 37.50 | 513,901 | -2.09(-5.28%) |
Jun 13, 2022 | 41.00 | 41.96 | 39.08 | 39.59 | 454,715 | -3.20(-7.48%) |
Jun 10, 2022 | 43.12 | 44.55 | 42.00 | 42.79 | 351,132 | -1.37(-3.10%) |
Jun 09, 2022 | 45.53 | 45.53 | 43.00 | 44.16 | 482,077 | -1.86(-4.04%) |
Jun 08, 2022 | 45.38 | 47.08 | 44.83 | 46.02 | 344,426 | +0.49(+1.08%) |
Jun 07, 2022 | 44.18 | 46.22 | 43.98 | 45.53 | 344,357 | +0.93(+2.09%) |
Jun 06, 2022 | 45.93 | 45.93 | 43.80 | 44.60 | 431,920 | -0.73(-1.61%) |
Jun 03, 2022 | 46.71 | 47.13 | 44.00 | 45.33 | 343,206 | -2.07(-4.37%) |
Jun 02, 2022 | 44.38 | 47.60 | 43.45 | 47.40 | 585,674 | +2.99(+6.73%) |