Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 20.02 | 21.13 | 19.76 | 20.46 | 1,538,462 | +0.90(+4.60%) |
Jun 29, 2023 | 19.30 | 20.55 | 18.92 | 19.56 | 1,678,620 | +0.29(+1.50%) |
Jun 28, 2023 | 18.25 | 19.30 | 17.60 | 19.27 | 1,537,567 | +0.99(+5.42%) |
Jun 27, 2023 | 17.69 | 18.35 | 17.25 | 18.28 | 857,910 | +0.66(+3.75%) |
Jun 26, 2023 | 17.28 | 17.81 | 17.15 | 17.62 | 648,717 | +0.34(+1.97%) |
Jun 23, 2023 | 17.41 | 17.54 | 16.96 | 17.28 | 2,477,576 | -0.44(-2.48%) |
Jun 22, 2023 | 17.66 | 17.86 | 17.14 | 17.72 | 786,845 | -0.12(-0.67%) |
Jun 21, 2023 | 18.06 | 18.30 | 17.52 | 17.84 | 1,056,009 | -0.40(-2.19%) |
Jun 20, 2023 | 18.11 | 18.33 | 17.70 | 18.24 | 962,896 | -0.07(-0.38%) |
Jun 16, 2023 | 18.92 | 18.92 | 18.13 | 18.31 | 1,826,613 | -0.31(-1.66%) |
Jun 15, 2023 | 18.20 | 18.81 | 18.05 | 18.62 | 902,165 | +0.17(+0.92%) |
Jun 14, 2023 | 18.61 | 18.95 | 17.97 | 18.45 | 1,260,487 | -0.10(-0.54%) |
Jun 13, 2023 | 18.60 | 19.10 | 18.34 | 18.55 | 1,313,706 | +0.17(+0.92%) |
Jun 12, 2023 | 17.53 | 18.93 | 17.43 | 18.38 | 1,642,866 | +1.03(+5.94%) |
Jun 09, 2023 | 17.49 | 17.73 | 16.67 | 17.35 | 1,111,310 | +0.19(+1.11%) |
Jun 08, 2023 | 16.65 | 17.22 | 16.27 | 17.16 | 1,657,873 | +0.49(+2.94%) |
Jun 07, 2023 | 17.06 | 17.67 | 16.53 | 16.67 | 1,332,915 | -0.31(-1.83%) |
Jun 06, 2023 | 16.06 | 17.11 | 15.86 | 16.98 | 1,232,088 | +0.79(+4.88%) |
Jun 05, 2023 | 16.33 | 16.73 | 15.79 | 16.19 | 836,331 | -0.12(-0.74%) |
Jun 02, 2023 | 16.45 | 16.58 | 15.55 | 16.31 | 976,684 | +0.30(+1.87%) |
Jun 01, 2023 | 15.16 | 16.38 | 14.75 | 16.01 | 966,618 | +0.86(+5.68%) |
May 31, 2023 | 15.13 | 15.67 | 14.29 | 15.15 | 1,173,568 | -0.04(-0.26%) |
May 30, 2023 | 14.68 | 15.83 | 14.67 | 15.19 | 1,022,053 | +0.78(+5.41%) |
May 26, 2023 | 14.91 | 15.25 | 14.20 | 14.41 | 1,028,607 | -0.55(-3.68%) |
May 25, 2023 | 15.00 | 15.24 | 14.45 | 14.96 | 1,979,081 | +0.72(+5.06%) |
May 24, 2023 | 14.62 | 14.77 | 13.58 | 14.24 | 1,266,757 | -0.68(-4.56%) |
May 23, 2023 | 14.97 | 16.75 | 14.86 | 14.92 | 2,596,472 | -0.01(-0.07%) |
May 22, 2023 | 13.14 | 15.29 | 13.11 | 14.93 | 1,699,319 | +1.90(+14.58%) |
May 19, 2023 | 13.32 | 13.33 | 12.62 | 13.03 | 842,108 | -0.08(-0.61%) |
May 18, 2023 | 12.97 | 13.18 | 12.62 | 13.11 | 913,406 | +0.13(+1.00%) |
May 17, 2023 | 13.00 | 13.13 | 12.69 | 12.98 | 1,032,070 | +0.07(+0.54%) |
May 16, 2023 | 13.15 | 13.16 | 12.30 | 12.91 | 1,581,137 | -0.57(-4.23%) |
May 15, 2023 | 12.28 | 13.92 | 12.17 | 13.48 | 1,827,960 | +1.53(+12.80%) |
May 12, 2023 | 12.76 | 12.76 | 11.81 | 11.95 | 1,251,220 | -0.75(-5.91%) |
May 11, 2023 | 13.20 | 13.20 | 12.51 | 12.70 | 1,141,081 | -0.51(-3.86%) |
May 10, 2023 | 13.83 | 14.27 | 13.02 | 13.21 | 1,520,963 | -0.31(-2.29%) |
May 09, 2023 | 13.20 | 13.70 | 12.65 | 13.52 | 1,587,622 | +0.12(+0.90%) |
May 08, 2023 | 12.91 | 13.68 | 12.80 | 13.40 | 1,909,884 | +0.51(+3.96%) |
May 05, 2023 | 12.50 | 13.19 | 11.92 | 12.89 | 3,420,408 | -0.05(-0.39%) |
May 04, 2023 | 12.26 | 13.21 | 12.09 | 12.94 | 2,293,823 | +0.68(+5.55%) |
May 03, 2023 | 11.64 | 12.73 | 11.53 | 12.26 | 2,175,015 | +0.77(+6.70%) |
May 02, 2023 | 12.37 | 12.37 | 11.46 | 11.49 | 1,732,678 | -0.88(-7.11%) |
May 01, 2023 | 12.57 | 12.60 | 12.21 | 12.37 | 885,975 | -0.11(-0.88%) |
Apr 28, 2023 | 12.38 | 12.76 | 12.17 | 12.48 | 950,837 | +0.10(+0.81%) |
Apr 27, 2023 | 12.75 | 12.89 | 12.24 | 12.38 | 1,323,882 | -0.18(-1.43%) |
Apr 26, 2023 | 12.84 | 12.89 | 12.48 | 12.56 | 1,092,640 | -0.22(-1.72%) |
Apr 25, 2023 | 13.59 | 13.59 | 12.72 | 12.78 | 1,426,571 | -0.85(-6.24%) |
Apr 24, 2023 | 13.72 | 13.74 | 13.27 | 13.63 | 1,123,907 | -0.12(-0.87%) |
Apr 21, 2023 | 13.50 | 13.81 | 13.46 | 13.75 | 1,096,448 | +0.23(+1.70%) |
Apr 20, 2023 | 14.11 | 14.20 | 13.45 | 13.52 | 1,417,921 | -0.88(-6.11%) |
Apr 19, 2023 | 13.95 | 14.60 | 13.84 | 14.40 | 928,254 | +0.03(+0.21%) |
Apr 18, 2023 | 14.80 | 14.81 | 14.03 | 14.37 | 1,299,649 | -0.33(-2.24%) |
Apr 17, 2023 | 13.99 | 14.76 | 13.74 | 14.70 | 1,208,965 | +0.73(+5.23%) |
Apr 14, 2023 | 13.96 | 14.20 | 13.62 | 13.97 | 1,186,069 | +0.02(+0.14%) |
Apr 13, 2023 | 12.91 | 14.06 | 12.80 | 13.95 | 1,786,972 | +1.23(+9.67%) |
Apr 12, 2023 | 13.93 | 14.07 | 12.66 | 12.72 | 1,116,595 | -0.89(-6.54%) |
Apr 11, 2023 | 13.79 | 14.07 | 13.20 | 13.61 | 943,606 | -0.03(-0.22%) |
Apr 10, 2023 | 13.63 | 13.92 | 13.41 | 13.64 | 861,628 | -0.17(-1.23%) |
Apr 06, 2023 | 13.38 | 14.03 | 13.11 | 13.81 | 1,185,587 | +0.43(+3.21%) |
Apr 05, 2023 | 13.56 | 13.62 | 13.11 | 13.38 | 1,797,019 | -0.39(-2.83%) |
Apr 04, 2023 | 14.17 | 14.22 | 13.46 | 13.77 | 1,387,661 | -0.32(-2.27%) |
Apr 03, 2023 | 14.98 | 15.02 | 13.83 | 14.09 | 1,961,592 | -0.99(-6.56%) |
Mar 31, 2023 | 15.10 | 15.50 | 14.81 | 15.08 | 1,427,588 | +0.35(+2.38%) |
Mar 30, 2023 | 15.48 | 15.84 | 14.70 | 14.73 | 1,077,363 | -0.39(-2.58%) |
Mar 29, 2023 | 14.94 | 15.23 | 14.52 | 15.12 | 1,729,041 | +0.52(+3.56%) |
Mar 28, 2023 | 16.04 | 16.26 | 14.57 | 14.60 | 2,009,987 | -1.69(-10.37%) |
Mar 27, 2023 | 16.43 | 16.86 | 16.16 | 16.29 | 758,676 | +0.11(+0.68%) |
Mar 24, 2023 | 15.70 | 16.40 | 15.53 | 16.18 | 955,584 | +0.20(+1.25%) |
Mar 23, 2023 | 16.12 | 16.77 | 15.58 | 15.98 | 889,407 | +0.16(+1.01%) |
Mar 22, 2023 | 17.08 | 17.30 | 15.80 | 15.82 | 1,203,206 | -1.23(-7.21%) |
Mar 21, 2023 | 16.68 | 17.41 | 16.42 | 17.05 | 925,941 | +0.53(+3.21%) |
Mar 20, 2023 | 16.29 | 16.57 | 15.96 | 16.52 | 1,175,126 | +0.01(+0.06%) |
Mar 17, 2023 | 16.70 | 16.76 | 15.90 | 16.51 | 4,054,397 | -0.27(-1.61%) |
Mar 16, 2023 | 16.83 | 17.09 | 16.28 | 16.78 | 1,035,836 | -0.16(-0.94%) |
Mar 15, 2023 | 16.55 | 17.11 | 16.46 | 16.94 | 1,285,158 | +0.08(+0.47%) |
Mar 14, 2023 | 17.51 | 17.74 | 16.46 | 16.86 | 1,349,563 | +0.03(+0.18%) |
Mar 13, 2023 | 15.65 | 17.27 | 15.37 | 16.83 | 2,130,429 | +1.05(+6.65%) |
Mar 10, 2023 | 17.15 | 17.22 | 14.98 | 15.78 | 2,800,440 | -1.38(-8.04%) |
Mar 09, 2023 | 18.15 | 18.37 | 16.91 | 17.16 | 978,594 | -0.92(-5.09%) |
Mar 08, 2023 | 18.32 | 18.44 | 17.71 | 18.08 | 881,230 | -0.43(-2.32%) |
Mar 07, 2023 | 18.80 | 18.88 | 18.22 | 18.51 | 770,890 | -0.33(-1.75%) |
Mar 06, 2023 | 19.64 | 19.64 | 18.61 | 18.84 | 677,918 | -0.60(-3.09%) |
Mar 03, 2023 | 19.18 | 19.65 | 19.01 | 19.44 | 891,094 | +0.54(+2.86%) |
Mar 02, 2023 | 18.06 | 19.20 | 17.72 | 18.90 | 1,091,561 | +0.60(+3.28%) |
Mar 01, 2023 | 19.43 | 19.49 | 18.18 | 18.30 | 1,005,691 | -1.16(-5.96%) |
Feb 28, 2023 | 19.31 | 19.77 | 19.12 | 19.46 | 1,105,369 | +0.07(+0.36%) |
Feb 27, 2023 | 19.55 | 19.68 | 18.95 | 19.39 | 874,433 | +0.21(+1.09%) |
Feb 24, 2023 | 19.65 | 19.80 | 18.97 | 19.18 | 1,421,893 | -0.93(-4.62%) |
Feb 23, 2023 | 21.16 | 21.35 | 19.19 | 20.11 | 1,332,994 | -0.72(-3.46%) |
Feb 22, 2023 | 20.60 | 20.96 | 20.27 | 20.83 | 871,134 | +0.30(+1.46%) |
Feb 21, 2023 | 21.85 | 21.86 | 20.32 | 20.53 | 1,261,020 | -1.99(-8.84%) |
Feb 17, 2023 | 22.74 | 22.74 | 21.44 | 22.52 | 1,053,560 | -0.29(-1.27%) |
Feb 16, 2023 | 23.27 | 23.87 | 22.35 | 22.81 | 970,765 | -1.32(-5.47%) |
Feb 15, 2023 | 24.14 | 24.55 | 23.56 | 24.13 | 3,145,330 | -0.14(-0.58%) |
Feb 14, 2023 | 23.46 | 24.78 | 22.80 | 24.27 | 968,462 | +0.32(+1.34%) |
Feb 13, 2023 | 23.89 | 24.90 | 23.56 | 23.95 | 935,867 | +0.25(+1.05%) |
Feb 10, 2023 | 24.40 | 24.47 | 23.17 | 23.70 | 1,101,014 | -0.97(-3.93%) |
Feb 09, 2023 | 26.61 | 26.88 | 24.63 | 24.67 | 1,092,230 | -1.53(-5.84%) |
Feb 08, 2023 | 26.07 | 27.41 | 25.95 | 26.20 | 1,388,463 | +0.02(+0.08%) |
Feb 07, 2023 | 23.80 | 26.20 | 23.38 | 26.18 | 1,961,485 | +2.45(+10.32%) |
Feb 06, 2023 | 25.93 | 25.93 | 23.38 | 23.73 | 1,861,280 | -1.58(-6.24%) |
Feb 03, 2023 | 25.65 | 26.18 | 23.81 | 25.31 | 3,284,833 | -5.59(-18.09%) |
Feb 02, 2023 | 29.95 | 31.51 | 29.45 | 30.90 | 2,509,714 | +1.82(+6.26%) |
Feb 01, 2023 | 29.02 | 29.58 | 27.25 | 29.08 | 1,480,085 | +0.39(+1.36%) |
Jan 31, 2023 | 28.37 | 29.21 | 27.82 | 28.69 | 953,345 | +0.44(+1.56%) |
Jan 30, 2023 | 28.50 | 28.85 | 27.52 | 28.25 | 859,447 | -0.90(-3.09%) |
Jan 27, 2023 | 27.62 | 29.44 | 27.41 | 29.15 | 741,304 | +1.19(+4.26%) |
Jan 26, 2023 | 29.09 | 29.45 | 26.99 | 27.96 | 914,244 | -0.02(-0.07%) |
Jan 25, 2023 | 27.80 | 28.20 | 26.56 | 27.98 | 663,471 | -0.76(-2.64%) |
Jan 24, 2023 | 28.27 | 29.18 | 27.76 | 28.74 | 822,602 | +0.00(+0.00%) |
Jan 23, 2023 | 27.23 | 29.48 | 26.18 | 28.74 | 1,325,754 | +1.71(+6.33%) |
Jan 20, 2023 | 26.38 | 27.49 | 25.12 | 27.03 | 997,215 | +1.28(+4.97%) |
Jan 19, 2023 | 26.83 | 27.14 | 24.67 | 25.75 | 903,946 | -1.68(-6.12%) |
Jan 18, 2023 | 27.56 | 28.62 | 27.11 | 27.43 | 1,141,819 | +0.55(+2.05%) |
Jan 17, 2023 | 25.92 | 26.92 | 25.16 | 26.88 | 891,534 | +0.92(+3.54%) |
Jan 13, 2023 | 25.98 | 26.59 | 25.38 | 25.96 | 854,763 | -0.60(-2.26%) |
Jan 12, 2023 | 27.02 | 27.02 | 25.64 | 26.56 | 866,782 | -0.16(-0.60%) |
Jan 11, 2023 | 26.20 | 26.84 | 25.53 | 26.72 | 894,550 | +0.72(+2.77%) |
Jan 10, 2023 | 24.58 | 26.47 | 24.58 | 26.00 | 838,747 | +1.35(+5.48%) |
Jan 09, 2023 | 25.97 | 26.03 | 23.93 | 24.65 | 1,160,148 | -0.76(-2.99%) |
Jan 06, 2023 | 25.17 | 25.70 | 24.11 | 25.41 | 566,287 | +0.12(+0.47%) |
Jan 05, 2023 | 25.58 | 25.63 | 24.51 | 25.29 | 612,228 | -0.12(-0.47%) |
Jan 04, 2023 | 24.05 | 25.48 | 23.75 | 25.41 | 749,851 | +1.60(+6.72%) |
Jan 03, 2023 | 25.49 | 25.78 | 23.07 | 23.81 | 861,781 | +0.00(+0.00%) |
Dec 30, 2022 | 22.40 | 23.89 | 22.01 | 23.81 | 935,084 | +0.37(+1.58%) |
Dec 29, 2022 | 22.30 | 24.11 | 22.02 | 23.44 | 972,513 | +1.52(+6.93%) |
Dec 28, 2022 | 22.20 | 22.95 | 21.82 | 21.92 | 571,056 | -0.01(-0.05%) |
Dec 27, 2022 | 22.72 | 22.99 | 21.78 | 21.93 | 681,512 | -1.26(-5.43%) |
Dec 23, 2022 | 23.40 | 23.59 | 22.71 | 23.19 | 631,519 | -0.35(-1.49%) |
Dec 22, 2022 | 23.60 | 23.73 | 21.84 | 23.54 | 1,067,964 | -0.63(-2.61%) |
Dec 21, 2022 | 23.91 | 24.94 | 23.40 | 24.17 | 773,412 | +0.54(+2.29%) |
Dec 20, 2022 | 23.53 | 24.10 | 23.12 | 23.63 | 810,233 | -0.16(-0.67%) |
Dec 19, 2022 | 24.92 | 24.92 | 23.44 | 23.79 | 1,572,833 | -1.46(-5.78%) |
Dec 16, 2022 | 24.86 | 25.40 | 23.82 | 25.25 | 3,314,926 | -0.13(-0.51%) |
Dec 15, 2022 | 26.07 | 26.58 | 25.28 | 25.38 | 1,022,537 | -1.11(-4.19%) |
Dec 14, 2022 | 26.50 | 27.50 | 26.05 | 26.49 | 812,968 | +0.03(+0.11%) |
Dec 13, 2022 | 27.54 | 29.91 | 25.78 | 26.46 | 1,797,000 | +0.89(+3.48%) |
Dec 12, 2022 | 24.46 | 25.98 | 24.07 | 25.57 | 1,419,604 | +1.15(+4.71%) |
Dec 09, 2022 | 26.05 | 26.55 | 24.39 | 24.42 | 766,839 | -1.91(-7.25%) |
Dec 08, 2022 | 25.73 | 26.62 | 24.56 | 26.33 | 622,713 | +1.01(+3.99%) |
Dec 07, 2022 | 26.02 | 26.76 | 25.16 | 25.32 | 598,410 | -0.57(-2.20%) |
Dec 06, 2022 | 27.69 | 27.69 | 25.49 | 25.89 | 992,821 | -1.85(-6.67%) |
Dec 05, 2022 | 28.21 | 28.74 | 27.46 | 27.74 | 1,208,994 | -0.76(-2.67%) |
Dec 02, 2022 | 26.98 | 28.72 | 26.33 | 28.50 | 724,203 | +0.64(+2.30%) |
Dec 01, 2022 | 27.45 | 29.12 | 27.04 | 27.86 | 1,144,184 | +0.51(+1.86%) |
Nov 30, 2022 | 24.87 | 27.46 | 24.86 | 27.35 | 1,701,719 | +2.75(+11.18%) |
Nov 29, 2022 | 25.28 | 25.98 | 24.42 | 24.60 | 922,131 | -0.44(-1.76%) |
Nov 28, 2022 | 25.24 | 25.82 | 24.54 | 25.04 | 813,917 | -0.40(-1.57%) |
Nov 25, 2022 | 25.01 | 25.50 | 24.62 | 25.44 | 408,465 | -0.09(-0.35%) |
Nov 23, 2022 | 25.20 | 25.98 | 25.01 | 25.53 | 894,409 | +0.32(+1.27%) |
Nov 22, 2022 | 25.80 | 25.80 | 24.62 | 25.21 | 1,098,090 | -0.40(-1.56%) |
Nov 21, 2022 | 24.90 | 26.19 | 24.36 | 25.61 | 1,289,933 | +0.80(+3.22%) |
Nov 18, 2022 | 28.70 | 29.50 | 24.29 | 24.81 | 3,541,821 | -0.59(-2.32%) |
Nov 17, 2022 | 27.46 | 27.81 | 23.90 | 25.40 | 3,464,808 | -2.89(-10.22%) |
Nov 16, 2022 | 29.80 | 30.13 | 26.66 | 28.29 | 2,761,719 | -2.14(-7.03%) |
Nov 15, 2022 | 28.76 | 31.85 | 25.30 | 30.43 | 7,555,293 | -7.57(-19.92%) |
Nov 14, 2022 | 38.79 | 39.93 | 37.91 | 38.00 | 1,421,160 | -1.37(-3.48%) |
Nov 11, 2022 | 33.31 | 40.50 | 33.20 | 39.37 | 2,352,744 | +5.47(+16.14%) |
Nov 10, 2022 | 31.00 | 34.00 | 30.75 | 33.90 | 1,664,392 | +5.48(+19.28%) |
Nov 09, 2022 | 30.69 | 30.71 | 28.34 | 28.42 | 948,944 | -2.69(-8.65%) |
Nov 08, 2022 | 31.07 | 31.99 | 29.61 | 31.11 | 711,436 | +0.50(+1.63%) |
Nov 07, 2022 | 32.92 | 32.95 | 29.76 | 30.61 | 821,973 | -1.89(-5.82%) |
Nov 04, 2022 | 33.78 | 34.46 | 31.57 | 32.50 | 875,053 | -0.05(-0.15%) |
Nov 03, 2022 | 31.56 | 34.02 | 30.80 | 32.55 | 877,041 | -0.02(-0.06%) |
Nov 02, 2022 | 33.63 | 35.50 | 32.34 | 32.57 | 943,466 | -1.20(-3.55%) |
Nov 01, 2022 | 34.01 | 34.48 | 32.82 | 33.77 | 765,379 | +0.94(+2.86%) |
Oct 31, 2022 | 32.72 | 33.64 | 32.42 | 32.83 | 927,051 | -0.55(-1.65%) |
Oct 28, 2022 | 33.30 | 34.72 | 32.81 | 33.38 | 1,172,963 | -0.09(-0.27%) |
Oct 27, 2022 | 34.20 | 34.35 | 32.08 | 33.47 | 991,741 | +0.11(+0.33%) |
Oct 26, 2022 | 30.90 | 35.36 | 30.61 | 33.36 | 1,100,433 | +2.14(+6.85%) |
Oct 25, 2022 | 29.55 | 31.60 | 29.55 | 31.22 | 799,352 | +2.14(+7.36%) |
Oct 24, 2022 | 29.10 | 29.23 | 27.81 | 29.08 | 530,756 | -0.27(-0.92%) |
Oct 21, 2022 | 28.94 | 29.74 | 27.93 | 29.35 | 731,435 | +0.49(+1.70%) |
Oct 20, 2022 | 30.27 | 31.45 | 28.58 | 28.86 | 691,899 | -1.42(-4.69%) |
Oct 19, 2022 | 31.49 | 31.91 | 29.79 | 30.28 | 719,627 | -2.00(-6.20%) |
Oct 18, 2022 | 32.73 | 33.93 | 31.57 | 32.28 | 714,794 | +0.89(+2.84%) |
Oct 17, 2022 | 29.87 | 31.54 | 29.68 | 31.39 | 909,783 | +2.75(+9.60%) |
Oct 14, 2022 | 31.14 | 32.36 | 28.54 | 28.64 | 649,087 | -1.80(-5.91%) |
Oct 13, 2022 | 28.67 | 31.06 | 28.07 | 30.44 | 704,876 | -0.02(-0.07%) |
Oct 12, 2022 | 30.63 | 30.94 | 29.19 | 30.46 | 948,766 | +0.13(+0.43%) |
Oct 11, 2022 | 30.88 | 31.80 | 29.23 | 30.33 | 1,522,355 | -0.31(-1.01%) |
Oct 10, 2022 | 32.24 | 32.48 | 30.55 | 30.64 | 1,911,761 | -2.02(-6.18%) |
Oct 07, 2022 | 37.53 | 37.53 | 32.28 | 32.66 | 1,592,346 | -6.45(-16.49%) |
Oct 06, 2022 | 38.42 | 39.75 | 37.91 | 39.11 | 576,594 | +0.60(+1.56%) |
Oct 05, 2022 | 38.01 | 38.94 | 35.64 | 38.51 | 821,075 | -0.75(-1.91%) |
Oct 04, 2022 | 37.42 | 39.38 | 37.42 | 39.26 | 814,303 | +3.18(+8.81%) |
Oct 03, 2022 | 36.14 | 36.45 | 34.70 | 36.08 | 676,097 | +0.84(+2.38%) |
Sep 30, 2022 | 35.82 | 38.15 | 35.18 | 35.24 | 734,179 | -0.54(-1.51%) |
Sep 29, 2022 | 37.09 | 37.45 | 35.02 | 35.78 | 744,524 | -2.01(-5.32%) |
Sep 28, 2022 | 35.20 | 38.38 | 35.35 | 37.79 | 1,125,333 | +3.19(+9.22%) |
Sep 27, 2022 | 35.28 | 35.59 | 33.64 | 34.60 | 675,429 | +0.74(+2.19%) |
Sep 26, 2022 | 33.37 | 35.66 | 33.20 | 33.86 | 733,789 | +0.42(+1.26%) |
Sep 23, 2022 | 32.82 | 34.23 | 32.13 | 33.44 | 1,018,175 | -0.20(-0.59%) |
Sep 22, 2022 | 35.97 | 35.98 | 33.45 | 33.64 | 1,050,675 | -2.74(-7.53%) |
Sep 21, 2022 | 37.25 | 38.52 | 35.93 | 36.38 | 736,544 | -0.73(-1.97%) |
Sep 20, 2022 | 37.17 | 38.19 | 36.73 | 37.11 | 427,999 | -0.92(-2.42%) |
Sep 19, 2022 | 37.56 | 38.07 | 36.21 | 38.03 | 559,328 | +0.45(+1.20%) |
Sep 16, 2022 | 39.33 | 39.36 | 36.72 | 37.58 | 2,446,549 | -2.85(-7.05%) |
Sep 15, 2022 | 39.48 | 41.87 | 39.27 | 40.43 | 939,838 | +0.88(+2.23%) |
Sep 14, 2022 | 39.69 | 40.09 | 38.00 | 39.55 | 984,592 | -0.11(-0.28%) |
Sep 13, 2022 | 41.28 | 41.48 | 39.34 | 39.66 | 1,409,421 | -4.62(-10.43%) |
Sep 12, 2022 | 44.07 | 44.47 | 42.03 | 44.28 | 723,098 | +0.24(+0.54%) |
Sep 09, 2022 | 42.66 | 44.58 | 42.00 | 44.04 | 542,934 | +2.05(+4.88%) |
Sep 08, 2022 | 39.01 | 42.00 | 38.26 | 41.99 | 608,674 | +1.97(+4.92%) |
Sep 07, 2022 | 38.38 | 40.39 | 38.09 | 40.02 | 1,322,339 | +1.91(+5.01%) |
Sep 06, 2022 | 38.54 | 38.94 | 36.58 | 38.11 | 670,015 | -0.66(-1.70%) |
Sep 02, 2022 | 41.42 | 41.80 | 38.16 | 38.77 | 924,630 | -1.69(-4.18%) |
Sep 01, 2022 | 39.36 | 40.61 | 37.55 | 40.46 | 778,336 | +0.34(+0.85%) |
Aug 31, 2022 | 41.09 | 41.77 | 39.52 | 40.12 | 586,051 | +0.54(+1.36%) |
Aug 30, 2022 | 41.22 | 41.82 | 38.60 | 39.58 | 610,443 | -0.65(-1.62%) |
Aug 29, 2022 | 41.68 | 43.38 | 40.01 | 40.23 | 692,567 | -2.87(-6.66%) |
Aug 26, 2022 | 46.10 | 46.69 | 42.48 | 43.10 | 1,327,983 | -3.24(-6.99%) |
Aug 25, 2022 | 44.96 | 46.55 | 43.77 | 46.34 | 954,665 | +2.42(+5.51%) |
Aug 24, 2022 | 41.50 | 44.39 | 41.00 | 43.92 | 771,508 | +2.23(+5.35%) |
Aug 23, 2022 | 40.13 | 41.90 | 39.05 | 41.69 | 958,224 | +2.19(+5.54%) |
Aug 22, 2022 | 41.94 | 43.34 | 39.34 | 39.50 | 994,304 | -3.31(-7.73%) |
Aug 19, 2022 | 45.85 | 46.30 | 42.46 | 42.81 | 801,853 | -4.18(-8.90%) |
Aug 18, 2022 | 48.59 | 48.59 | 45.72 | 46.99 | 547,219 | -1.30(-2.69%) |
Aug 17, 2022 | 49.32 | 50.31 | 47.49 | 48.29 | 748,945 | -2.78(-5.44%) |
Aug 16, 2022 | 53.76 | 53.89 | 49.33 | 51.07 | 822,614 | -2.84(-5.27%) |
Aug 15, 2022 | 52.18 | 54.00 | 51.08 | 53.91 | 722,002 | +0.94(+1.77%) |
Aug 12, 2022 | 49.62 | 53.15 | 48.51 | 52.97 | 892,074 | +3.89(+7.93%) |
Aug 11, 2022 | 53.11 | 57.40 | 48.52 | 49.08 | 1,266,665 | -3.56(-6.76%) |
Aug 10, 2022 | 51.52 | 52.99 | 49.11 | 52.64 | 1,297,408 | +4.11(+8.47%) |
Aug 09, 2022 | 54.49 | 54.85 | 48.44 | 48.53 | 1,623,129 | -8.03(-14.20%) |
Aug 08, 2022 | 53.37 | 58.76 | 52.08 | 56.56 | 2,191,453 | +3.79(+7.18%) |
Aug 05, 2022 | 49.00 | 53.08 | 47.03 | 52.77 | 1,934,386 | +5.94(+12.68%) |
Aug 04, 2022 | 46.28 | 47.90 | 46.05 | 46.83 | 1,242,572 | +0.82(+1.78%) |
Aug 03, 2022 | 45.44 | 47.23 | 45.01 | 46.01 | 659,329 | +1.08(+2.40%) |
Aug 02, 2022 | 43.62 | 46.16 | 43.60 | 44.93 | 567,662 | +0.32(+0.72%) |
Aug 01, 2022 | 43.16 | 46.87 | 42.59 | 44.61 | 898,576 | +0.87(+1.99%) |
Jul 29, 2022 | 43.40 | 44.08 | 41.68 | 43.74 | 743,599 | -0.20(-0.46%) |
Jul 28, 2022 | 43.37 | 44.00 | 40.69 | 43.94 | 896,078 | +0.96(+2.23%) |
Jul 27, 2022 | 41.72 | 43.27 | 40.84 | 42.98 | 819,420 | +2.09(+5.11%) |
Jul 26, 2022 | 41.46 | 42.10 | 40.47 | 40.89 | 897,963 | -1.14(-2.71%) |
Jul 25, 2022 | 43.19 | 43.63 | 41.41 | 42.03 | 857,281 | -1.49(-3.42%) |
Jul 22, 2022 | 48.05 | 48.05 | 43.15 | 43.52 | 1,011,670 | -4.22(-8.84%) |
Jul 21, 2022 | 46.49 | 49.37 | 45.95 | 47.74 | 798,926 | +1.40(+3.02%) |
Jul 20, 2022 | 43.72 | 47.39 | 43.72 | 46.34 | 958,791 | +2.88(+6.63%) |
Jul 19, 2022 | 41.07 | 43.48 | 39.59 | 43.46 | 867,591 | +3.06(+7.57%) |
Jul 18, 2022 | 43.05 | 44.86 | 39.98 | 40.40 | 1,109,557 | -2.10(-4.94%) |
Jul 15, 2022 | 41.80 | 42.63 | 38.73 | 42.50 | 1,474,282 | +1.48(+3.61%) |
Jul 14, 2022 | 42.25 | 42.69 | 37.14 | 41.02 | 1,985,524 | -1.39(-3.28%) |
Jul 13, 2022 | 39.79 | 42.69 | 38.89 | 42.41 | 1,454,471 | +1.79(+4.41%) |
Jul 12, 2022 | 38.84 | 41.12 | 37.39 | 40.62 | 746,599 | +2.05(+5.32%) |
Jul 11, 2022 | 41.43 | 42.20 | 38.34 | 38.57 | 785,337 | -3.70(-8.75%) |
Jul 08, 2022 | 42.26 | 44.43 | 41.78 | 42.27 | 640,204 | -0.98(-2.27%) |
Jul 07, 2022 | 40.42 | 43.89 | 40.04 | 43.25 | 927,378 | +2.56(+6.29%) |
Jul 06, 2022 | 41.08 | 42.56 | 39.81 | 40.69 | 1,098,039 | -0.40(-0.97%) |
Jul 05, 2022 | 36.79 | 41.20 | 35.86 | 41.09 | 1,406,148 | +4.01(+10.81%) |