Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 26.00 | 26.51 | 25.54 | 25.95 | 188,337 | -0.52(-1.96%) |
Jun 29, 2023 | 27.19 | 27.35 | 26.47 | 26.47 | 107,014 | -1.06(-3.86%) |
Jun 28, 2023 | 28.20 | 28.98 | 27.29 | 27.53 | 290,115 | -0.65(-2.32%) |
Jun 27, 2023 | 28.49 | 29.01 | 27.85 | 28.18 | 70,499 | -0.27(-0.93%) |
Jun 26, 2023 | 29.70 | 29.83 | 27.97 | 28.45 | 60,804 | -1.63(-5.42%) |
Jun 23, 2023 | 30.36 | 30.65 | 29.69 | 30.08 | 204,582 | +0.77(+2.63%) |
Jun 22, 2023 | 28.96 | 29.51 | 28.84 | 29.31 | 41,630 | +1.21(+4.31%) |
Jun 21, 2023 | 29.01 | 29.12 | 27.41 | 28.10 | 77,511 | -0.67(-2.33%) |
Jun 20, 2023 | 27.57 | 29.26 | 27.30 | 28.77 | 137,033 | +1.88(+6.99%) |
Jun 16, 2023 | 26.63 | 27.17 | 26.36 | 26.89 | 71,313 | -0.15(-0.55%) |
Jun 15, 2023 | 27.62 | 27.62 | 26.38 | 27.04 | 95,467 | -0.85(-3.05%) |
Jun 14, 2023 | 26.31 | 28.39 | 25.95 | 27.89 | 82,643 | +0.85(+3.15%) |
Jun 13, 2023 | 26.60 | 27.06 | 25.34 | 27.04 | 91,736 | -0.47(-1.70%) |
Jun 12, 2023 | 27.72 | 28.00 | 26.76 | 27.51 | 82,285 | +0.87(+3.25%) |
Jun 09, 2023 | 26.31 | 26.85 | 25.88 | 26.64 | 84,421 | +0.33(+1.27%) |
Jun 08, 2023 | 25.93 | 27.40 | 25.90 | 26.31 | 38,862 | +0.38(+1.47%) |
Jun 07, 2023 | 27.86 | 27.87 | 25.83 | 25.93 | 36,536 | -2.30(-8.15%) |
Jun 06, 2023 | 29.79 | 30.11 | 28.22 | 28.23 | 29,923 | -0.70(-2.42%) |
Jun 05, 2023 | 27.77 | 29.02 | 26.91 | 28.93 | 58,045 | +0.60(+2.12%) |
Jun 02, 2023 | 29.80 | 30.00 | 27.77 | 28.33 | 88,906 | -3.00(-9.57%) |
Jun 01, 2023 | 32.38 | 32.70 | 30.10 | 31.33 | 39,661 | -1.22(-3.76%) |
May 31, 2023 | 32.00 | 32.58 | 31.50 | 32.55 | 83,374 | +1.82(+5.92%) |
May 30, 2023 | 30.87 | 31.60 | 30.63 | 30.73 | 54,653 | +1.00(+3.36%) |
May 26, 2023 | 28.72 | 30.19 | 28.61 | 29.73 | 103,806 | +0.30(+1.02%) |
May 25, 2023 | 29.14 | 30.12 | 29.05 | 29.43 | 116,927 | +1.64(+5.90%) |
May 24, 2023 | 27.59 | 28.48 | 27.28 | 27.79 | 29,253 | -0.37(-1.31%) |
May 23, 2023 | 28.26 | 28.42 | 27.20 | 28.16 | 53,077 | -0.77(-2.66%) |
May 22, 2023 | 29.07 | 29.22 | 28.11 | 28.93 | 30,081 | -0.06(-0.21%) |
May 19, 2023 | 28.67 | 29.28 | 28.19 | 28.99 | 52,290 | -0.65(-2.19%) |
May 18, 2023 | 30.54 | 31.29 | 29.48 | 29.64 | 74,834 | -0.63(-2.07%) |
May 17, 2023 | 31.09 | 31.83 | 29.73 | 30.27 | 72,052 | -1.95(-6.07%) |
May 16, 2023 | 30.35 | 32.22 | 29.97 | 32.22 | 53,662 | +2.33(+7.80%) |
May 15, 2023 | 30.12 | 30.81 | 29.51 | 29.89 | 44,279 | -0.59(-1.94%) |
May 12, 2023 | 30.07 | 31.21 | 29.80 | 30.48 | 91,383 | -0.19(-0.62%) |
May 11, 2023 | 30.93 | 31.29 | 30.28 | 30.67 | 118,281 | +0.97(+3.27%) |
May 10, 2023 | 28.36 | 30.26 | 28.26 | 29.70 | 96,917 | +1.01(+3.52%) |
May 09, 2023 | 29.42 | 29.52 | 27.94 | 28.69 | 62,939 | -0.04(-0.14%) |
May 08, 2023 | 27.24 | 28.73 | 27.07 | 28.73 | 61,909 | +0.19(+0.67%) |
May 05, 2023 | 28.78 | 29.03 | 27.94 | 28.54 | 77,353 | -2.71(-8.67%) |
May 04, 2023 | 30.22 | 31.56 | 29.52 | 31.25 | 99,629 | +0.80(+2.61%) |
May 03, 2023 | 29.97 | 30.50 | 29.11 | 30.45 | 107,826 | +1.81(+6.34%) |
May 02, 2023 | 26.20 | 29.39 | 26.20 | 28.64 | 163,307 | +3.22(+12.67%) |
May 01, 2023 | 25.74 | 25.80 | 24.70 | 25.42 | 82,989 | +0.66(+2.67%) |
Apr 28, 2023 | 26.34 | 26.36 | 24.32 | 24.76 | 72,845 | -1.28(-4.92%) |
Apr 27, 2023 | 26.42 | 27.02 | 25.80 | 26.04 | 65,854 | -0.16(-0.61%) |
Apr 26, 2023 | 25.46 | 26.66 | 25.09 | 26.20 | 96,727 | +1.03(+4.09%) |
Apr 25, 2023 | 24.40 | 25.61 | 24.15 | 25.17 | 70,176 | +1.42(+5.98%) |
Apr 24, 2023 | 24.90 | 24.93 | 23.38 | 23.75 | 64,317 | -1.16(-4.66%) |
Apr 21, 2023 | 24.18 | 25.15 | 24.02 | 24.91 | 63,392 | +0.58(+2.38%) |
Apr 20, 2023 | 24.73 | 25.00 | 24.32 | 24.33 | 67,849 | +0.62(+2.61%) |
Apr 19, 2023 | 24.20 | 24.40 | 23.61 | 23.71 | 47,612 | +0.31(+1.32%) |
Apr 18, 2023 | 23.83 | 24.14 | 23.30 | 23.40 | 39,394 | -0.17(-0.72%) |
Apr 17, 2023 | 22.86 | 23.77 | 22.70 | 23.57 | 59,096 | +0.91(+4.02%) |
Apr 14, 2023 | 22.60 | 23.05 | 22.28 | 22.66 | 60,577 | -0.13(-0.57%) |
Apr 13, 2023 | 23.38 | 23.38 | 22.56 | 22.79 | 83,770 | -0.42(-1.81%) |
Apr 12, 2023 | 22.86 | 23.35 | 22.60 | 23.21 | 93,316 | -0.03(-0.13%) |
Apr 11, 2023 | 23.46 | 23.88 | 22.80 | 23.24 | 113,554 | -0.62(-2.60%) |
Apr 10, 2023 | 24.16 | 24.16 | 23.00 | 23.86 | 119,201 | -0.72(-2.93%) |
Apr 06, 2023 | 23.62 | 24.68 | 23.59 | 24.58 | 74,893 | +1.05(+4.46%) |
Apr 05, 2023 | 24.64 | 24.94 | 23.53 | 23.53 | 105,696 | -0.95(-3.88%) |
Apr 04, 2023 | 22.80 | 25.14 | 22.80 | 24.48 | 124,258 | +1.36(+5.88%) |
Apr 03, 2023 | 23.31 | 24.00 | 22.59 | 23.12 | 184,137 | -3.72(-13.86%) |
Mar 31, 2023 | 27.25 | 27.47 | 26.74 | 26.84 | 100,708 | -0.72(-2.61%) |
Mar 30, 2023 | 27.16 | 27.93 | 26.88 | 27.56 | 85,057 | -0.22(-0.79%) |
Mar 29, 2023 | 28.12 | 28.53 | 27.66 | 27.78 | 100,133 | -1.14(-3.94%) |
Mar 28, 2023 | 30.61 | 30.84 | 28.48 | 28.92 | 83,262 | -1.60(-5.24%) |
Mar 27, 2023 | 31.40 | 32.37 | 29.95 | 30.52 | 108,179 | -2.04(-6.27%) |
Mar 24, 2023 | 34.45 | 35.00 | 32.19 | 32.56 | 163,298 | -0.31(-0.94%) |
Mar 23, 2023 | 31.25 | 33.61 | 30.25 | 32.87 | 99,316 | +1.33(+4.22%) |
Mar 22, 2023 | 29.52 | 31.56 | 29.26 | 31.54 | 106,763 | +1.88(+6.36%) |
Mar 21, 2023 | 30.85 | 31.14 | 29.32 | 29.66 | 77,357 | -3.27(-9.92%) |
Mar 20, 2023 | 35.11 | 35.11 | 32.22 | 32.92 | 86,470 | -1.95(-5.59%) |
Mar 17, 2023 | 33.85 | 35.60 | 33.25 | 34.87 | 131,996 | +1.52(+4.56%) |
Mar 16, 2023 | 36.94 | 37.37 | 33.13 | 33.35 | 181,638 | -1.57(-4.50%) |
Mar 15, 2023 | 33.12 | 36.27 | 32.74 | 34.92 | 412,948 | +4.99(+16.67%) |
Mar 14, 2023 | 30.43 | 31.46 | 27.77 | 29.93 | 122,307 | -0.76(-2.48%) |
Mar 13, 2023 | 30.88 | 32.49 | 29.04 | 30.69 | 162,089 | +1.83(+6.34%) |
Mar 10, 2023 | 27.56 | 29.25 | 26.65 | 28.86 | 84,735 | +1.21(+4.38%) |
Mar 09, 2023 | 26.21 | 27.68 | 24.89 | 27.65 | 180,635 | +1.28(+4.85%) |
Mar 08, 2023 | 25.88 | 27.15 | 25.00 | 26.37 | 161,387 | +0.72(+2.81%) |
Mar 07, 2023 | 24.60 | 25.88 | 24.60 | 25.65 | 134,560 | +1.19(+4.87%) |
Mar 06, 2023 | 24.63 | 25.08 | 24.36 | 24.46 | 79,594 | +0.36(+1.49%) |
Mar 03, 2023 | 26.17 | 26.18 | 23.77 | 24.10 | 277,079 | -1.13(-4.48%) |
Mar 02, 2023 | 26.29 | 26.41 | 24.98 | 25.23 | 47,680 | -0.73(-2.81%) |
Mar 01, 2023 | 27.72 | 28.00 | 25.67 | 25.96 | 119,399 | -1.87(-6.72%) |
Feb 28, 2023 | 25.60 | 27.83 | 25.60 | 27.83 | 83,953 | +1.30(+4.90%) |
Feb 27, 2023 | 26.50 | 27.22 | 26.23 | 26.53 | 65,823 | -0.16(-0.60%) |
Feb 24, 2023 | 27.87 | 28.38 | 26.59 | 26.69 | 63,002 | -0.16(-0.60%) |
Feb 23, 2023 | 26.77 | 27.84 | 26.43 | 26.85 | 74,042 | -1.38(-4.89%) |
Feb 22, 2023 | 27.86 | 29.00 | 27.24 | 28.23 | 177,287 | +0.44(+1.58%) |
Feb 21, 2023 | 27.72 | 28.00 | 26.96 | 27.79 | 130,685 | +0.39(+1.42%) |
Feb 17, 2023 | 25.70 | 27.74 | 25.70 | 27.40 | 352,005 | +2.71(+10.98%) |
Feb 16, 2023 | 24.17 | 24.75 | 23.75 | 24.69 | 84,368 | +0.64(+2.66%) |
Feb 15, 2023 | 23.33 | 24.83 | 23.33 | 24.05 | 180,746 | +1.52(+6.75%) |
Feb 14, 2023 | 23.25 | 23.43 | 22.11 | 22.53 | 89,852 | -0.20(-0.88%) |
Feb 13, 2023 | 22.91 | 23.47 | 22.43 | 22.73 | 61,874 | +0.28(+1.25%) |
Feb 10, 2023 | 24.45 | 24.45 | 22.30 | 22.45 | 263,480 | -3.03(-11.89%) |
Feb 09, 2023 | 24.69 | 25.55 | 24.64 | 25.48 | 70,914 | +0.65(+2.62%) |
Feb 08, 2023 | 24.35 | 25.30 | 23.87 | 24.83 | 123,818 | +0.61(+2.52%) |
Feb 07, 2023 | 26.21 | 26.69 | 24.07 | 24.22 | 224,188 | -2.52(-9.42%) |
Feb 06, 2023 | 26.19 | 27.66 | 25.76 | 26.74 | 192,004 | +0.40(+1.53%) |
Feb 03, 2023 | 25.62 | 26.40 | 24.47 | 26.34 | 155,625 | +0.33(+1.26%) |
Feb 02, 2023 | 24.69 | 26.74 | 24.60 | 26.01 | 235,805 | +1.68(+6.91%) |
Feb 01, 2023 | 23.24 | 25.24 | 23.08 | 24.33 | 211,307 | +1.39(+6.06%) |
Jan 31, 2023 | 23.70 | 24.23 | 22.79 | 22.94 | 52,693 | -0.58(-2.47%) |
Jan 30, 2023 | 22.61 | 23.55 | 22.41 | 23.52 | 60,592 | +1.62(+7.41%) |
Jan 27, 2023 | 21.07 | 21.94 | 20.69 | 21.90 | 86,382 | +1.09(+5.23%) |
Jan 26, 2023 | 21.94 | 22.71 | 20.80 | 20.81 | 144,397 | -2.18(-9.47%) |
Jan 25, 2023 | 23.10 | 24.21 | 22.94 | 22.99 | 61,228 | +0.29(+1.26%) |
Jan 24, 2023 | 22.31 | 23.54 | 22.31 | 22.70 | 122,503 | +0.44(+1.98%) |
Jan 23, 2023 | 21.99 | 22.50 | 21.62 | 22.26 | 67,223 | -0.16(-0.71%) |
Jan 20, 2023 | 23.11 | 23.70 | 22.30 | 22.42 | 55,326 | -0.83(-3.57%) |
Jan 19, 2023 | 24.60 | 24.80 | 23.01 | 23.25 | 113,283 | -0.94(-3.87%) |
Jan 18, 2023 | 22.70 | 24.23 | 21.78 | 24.19 | 102,240 | +1.07(+4.62%) |
Jan 17, 2023 | 22.62 | 23.34 | 22.34 | 23.12 | 66,092 | +0.11(+0.48%) |
Jan 13, 2023 | 23.12 | 23.97 | 22.87 | 23.01 | 49,361 | -0.11(-0.48%) |
Jan 12, 2023 | 24.12 | 24.21 | 22.59 | 23.12 | 77,489 | -1.52(-6.17%) |
Jan 11, 2023 | 24.19 | 25.33 | 23.97 | 24.64 | 76,546 | -0.13(-0.52%) |
Jan 10, 2023 | 25.11 | 25.96 | 24.70 | 24.77 | 94,070 | -0.52(-2.06%) |
Jan 09, 2023 | 24.25 | 25.50 | 23.73 | 25.29 | 198,485 | -0.05(-0.20%) |
Jan 06, 2023 | 25.97 | 25.97 | 24.34 | 25.34 | 174,917 | -1.35(-5.06%) |
Jan 05, 2023 | 28.59 | 28.59 | 26.45 | 26.69 | 167,991 | -1.53(-5.42%) |
Jan 04, 2023 | 29.71 | 30.09 | 27.87 | 28.22 | 121,703 | -0.28(-0.98%) |
Jan 03, 2023 | 26.02 | 29.27 | 25.71 | 28.50 | 305,790 | +3.02(+11.85%) |
Dec 30, 2022 | 26.30 | 26.36 | 25.40 | 25.48 | 118,271 | -0.50(-1.92%) |
Dec 29, 2022 | 27.17 | 27.19 | 25.66 | 25.98 | 163,921 | -0.78(-2.91%) |
Dec 28, 2022 | 25.18 | 26.99 | 25.14 | 26.76 | 271,092 | +1.96(+7.90%) |
Dec 27, 2022 | 25.20 | 25.52 | 24.53 | 24.80 | 119,121 | -0.80(-3.13%) |
Dec 23, 2022 | 27.67 | 27.67 | 25.56 | 25.60 | 355,214 | -2.70(-9.54%) |
Dec 22, 2022 | 26.53 | 29.88 | 26.27 | 28.30 | 344,410 | +1.92(+7.28%) |
Dec 21, 2022 | 26.65 | 27.59 | 26.06 | 26.38 | 336,134 | -1.72(-6.12%) |
Dec 20, 2022 | 29.54 | 29.54 | 27.53 | 28.10 | 220,062 | -1.11(-3.80%) |
Dec 19, 2022 | 28.42 | 29.77 | 27.96 | 29.21 | 95,946 | +0.26(+0.90%) |
Dec 16, 2022 | 29.60 | 30.07 | 28.60 | 28.95 | 302,346 | +1.22(+4.40%) |
Dec 15, 2022 | 28.41 | 29.22 | 27.62 | 27.73 | 302,311 | +0.29(+1.06%) |
Dec 14, 2022 | 26.36 | 28.23 | 26.10 | 27.44 | 246,643 | +0.42(+1.55%) |
Dec 13, 2022 | 26.86 | 27.62 | 26.23 | 27.02 | 455,569 | -1.53(-5.36%) |
Dec 12, 2022 | 30.50 | 30.76 | 28.30 | 28.55 | 263,944 | -2.39(-7.72%) |
Dec 09, 2022 | 28.88 | 30.98 | 28.31 | 30.94 | 279,880 | +1.91(+6.58%) |
Dec 08, 2022 | 26.37 | 29.41 | 26.28 | 29.03 | 221,296 | +0.74(+2.62%) |
Dec 07, 2022 | 27.94 | 29.00 | 27.00 | 28.29 | 369,616 | +0.12(+0.43%) |
Dec 06, 2022 | 26.87 | 28.67 | 25.57 | 28.17 | 948,542 | +2.02(+7.72%) |
Dec 05, 2022 | 23.35 | 26.61 | 22.79 | 26.15 | 500,713 | +2.34(+9.83%) |
Dec 02, 2022 | 23.58 | 24.13 | 22.97 | 23.81 | 478,669 | +0.61(+2.63%) |
Dec 01, 2022 | 22.50 | 23.40 | 22.10 | 23.20 | 343,788 | +0.20(+0.87%) |
Nov 30, 2022 | 22.60 | 24.00 | 22.30 | 23.00 | 480,200 | -0.20(-0.86%) |
Nov 29, 2022 | 23.60 | 23.85 | 22.80 | 23.20 | 242,642 | -1.20(-4.92%) |
Nov 28, 2022 | 24.30 | 24.60 | 23.30 | 24.40 | 448,127 | +1.80(+7.96%) |
Nov 25, 2022 | 22.20 | 22.60 | 21.80 | 22.60 | 189,044 | +0.30(+1.35%) |
Nov 23, 2022 | 22.50 | 23.00 | 21.85 | 22.30 | 306,383 | +0.75(+3.48%) |
Nov 22, 2022 | 23.10 | 23.30 | 21.50 | 21.55 | 512,662 | -2.45(-10.21%) |
Nov 21, 2022 | 24.50 | 26.30 | 23.80 | 24.00 | 588,923 | +1.00(+4.35%) |
Nov 18, 2022 | 23.80 | 24.60 | 22.80 | 23.00 | 309,000 | +0.50(+2.22%) |
Nov 17, 2022 | 23.60 | 23.90 | 22.40 | 22.50 | 406,502 | +0.00(+0.00%) |
Nov 16, 2022 | 21.60 | 22.90 | 21.40 | 22.50 | 370,513 | +1.40(+6.64%) |
Nov 15, 2022 | 21.70 | 22.10 | 20.90 | 21.10 | 429,620 | -0.90(-4.09%) |
Nov 14, 2022 | 22.00 | 22.00 | 20.70 | 22.00 | 336,185 | +0.30(+1.38%) |
Nov 11, 2022 | 22.60 | 22.70 | 21.40 | 21.70 | 494,430 | -2.10(-8.82%) |
Nov 10, 2022 | 24.00 | 25.70 | 23.70 | 23.80 | 370,822 | -2.00(-7.75%) |
Nov 09, 2022 | 23.10 | 25.90 | 23.00 | 25.80 | 539,335 | +3.70(+16.74%) |
Nov 08, 2022 | 22.20 | 23.10 | 21.90 | 22.10 | 336,018 | +0.00(+0.00%) |
Nov 07, 2022 | 23.00 | 23.30 | 21.90 | 22.10 | 335,096 | -1.40(-5.96%) |
Nov 04, 2022 | 22.70 | 24.65 | 22.16 | 23.50 | 433,224 | -0.80(-3.29%) |
Nov 03, 2022 | 26.40 | 26.40 | 23.93 | 24.30 | 317,130 | -1.40(-5.45%) |
Nov 02, 2022 | 24.00 | 25.85 | 25.70 | 331,938 | +2.00(+8.44%) | |
Nov 01, 2022 | 23.20 | 24.25 | 23.20 | 23.70 | 315,382 | -0.85(-3.46%) |
Oct 31, 2022 | 26.10 | 26.10 | 23.50 | 24.55 | 467,608 | -0.85(-3.35%) |
Oct 28, 2022 | 24.40 | 26.79 | 24.00 | 25.40 | 392,624 | +0.10(+0.40%) |
Oct 27, 2022 | 24.80 | 25.60 | 24.00 | 25.30 | 293,273 | -0.40(-1.56%) |
Oct 26, 2022 | 26.50 | 26.50 | 25.00 | 25.70 | 321,458 | -1.10(-4.10%) |
Oct 25, 2022 | 27.20 | 27.80 | 26.51 | 26.80 | 214,700 | -0.10(-0.37%) |
Oct 24, 2022 | 27.20 | 27.60 | 26.30 | 26.90 | 190,071 | -0.30(-1.10%) |
Oct 21, 2022 | 29.10 | 29.20 | 27.00 | 27.20 | 278,414 | -2.20(-7.48%) |
Oct 20, 2022 | 28.60 | 29.95 | 27.85 | 29.40 | 434,788 | -0.10(-0.34%) |
Oct 19, 2022 | 31.80 | 32.00 | 29.10 | 29.50 | 718,030 | -2.40(-7.52%) |
Oct 18, 2022 | 32.00 | 33.90 | 31.00 | 31.90 | 500,900 | -1.00(-3.04%) |
Oct 17, 2022 | 32.40 | 33.10 | 31.20 | 32.90 | 298,714 | -1.20(-3.52%) |
Oct 14, 2022 | 31.40 | 34.15 | 30.20 | 34.10 | 460,116 | +3.60(+11.80%) |
Oct 13, 2022 | 36.40 | 36.50 | 30.23 | 30.50 | 245,329 | -4.30(-12.36%) |
Oct 12, 2022 | 36.60 | 37.45 | 33.90 | 34.80 | 455,971 | -1.30(-3.60%) |
Oct 11, 2022 | 37.10 | 37.60 | 34.10 | 36.10 | 447,637 | +1.10(+3.14%) |
Oct 10, 2022 | 32.20 | 35.20 | 31.30 | 35.00 | 252,249 | +2.50(+7.69%) |
Oct 07, 2022 | 31.40 | 33.24 | 30.40 | 32.50 | 447,090 | +0.70(+2.20%) |
Oct 06, 2022 | 34.40 | 34.40 | 31.40 | 31.80 | 305,529 | -1.90(-5.64%) |
Oct 05, 2022 | 35.80 | 36.80 | 32.95 | 33.70 | 263,994 | -1.80(-5.07%) |
Oct 04, 2022 | 38.20 | 39.30 | 35.50 | 35.50 | 85,147 | -5.40(-13.20%) |
Oct 03, 2022 | 43.30 | 43.80 | 40.00 | 40.90 | 82,168 | -7.70(-15.84%) |
Sep 30, 2022 | 49.20 | 50.50 | 46.80 | 48.60 | 76,087 | +0.60(+1.25%) |
Sep 29, 2022 | 48.90 | 51.50 | 47.70 | 48.00 | 112,175 | +0.00(+0.00%) |
Sep 28, 2022 | 54.10 | 55.30 | 47.30 | 48.00 | 89,559 | -8.00(-14.29%) |
Sep 27, 2022 | 54.90 | 57.20 | 52.85 | 56.00 | 99,825 | -2.40(-4.11%) |
Sep 26, 2022 | 54.60 | 58.40 | 53.20 | 58.40 | 156,816 | +4.60(+8.55%) |
Sep 23, 2022 | 50.00 | 55.05 | 49.80 | 53.80 | 232,543 | +9.00(+20.09%) |
Sep 22, 2022 | 41.90 | 44.90 | 41.30 | 44.80 | 141,730 | +0.90(+2.05%) |
Sep 21, 2022 | 39.80 | 44.00 | 39.30 | 43.90 | 209,903 | +2.00(+4.77%) |
Sep 20, 2022 | 42.30 | 43.55 | 41.30 | 41.90 | 119,882 | +0.60(+1.45%) |
Sep 19, 2022 | 44.60 | 45.00 | 41.10 | 41.30 | 132,377 | -0.02(-0.05%) |
Sep 16, 2022 | 39.50 | 43.15 | 39.40 | 41.32 | 202,965 | +2.62(+6.77%) |
Sep 15, 2022 | 37.90 | 39.10 | 37.30 | 38.70 | 200,137 | +2.95(+8.25%) |
Sep 14, 2022 | 38.20 | 38.20 | 34.80 | 35.75 | 141,439 | -3.55(-9.03%) |
Sep 13, 2022 | 38.20 | 39.85 | 36.50 | 39.30 | 184,624 | +2.60(+7.08%) |
Sep 12, 2022 | 37.40 | 38.40 | 35.60 | 36.70 | 167,765 | -2.30(-5.90%) |
Sep 09, 2022 | 39.50 | 40.60 | 38.20 | 39.00 | 130,855 | -3.00(-7.14%) |
Sep 08, 2022 | 41.90 | 43.40 | 41.30 | 42.00 | 197,130 | -0.50(-1.18%) |
Sep 07, 2022 | 43.80 | 45.00 | 42.10 | 42.50 | 165,979 | +1.30(+3.16%) |
Sep 06, 2022 | 38.30 | 41.50 | 38.30 | 41.20 | 148,541 | +1.70(+4.30%) |
Sep 02, 2022 | 38.90 | 40.50 | 38.11 | 39.50 | 100,272 | -2.50(-5.95%) |
Sep 01, 2022 | 40.50 | 43.39 | 40.40 | 42.00 | 172,748 | +3.10(+7.97%) |
Aug 31, 2022 | 40.70 | 41.30 | 37.05 | 38.90 | 180,276 | +0.80(+2.10%) |
Aug 30, 2022 | 36.10 | 39.05 | 36.00 | 38.10 | 240,078 | +3.80(+11.08%) |
Aug 29, 2022 | 35.90 | 36.50 | 32.85 | 34.30 | 226,020 | -1.60(-4.46%) |
Aug 26, 2022 | 35.10 | 36.25 | 33.70 | 35.90 | 229,938 | +1.10(+3.16%) |
Aug 25, 2022 | 35.00 | 35.80 | 34.10 | 34.80 | 222,984 | -0.60(-1.69%) |
Aug 24, 2022 | 36.70 | 37.30 | 35.20 | 35.40 | 157,665 | -1.50(-4.07%) |
Aug 23, 2022 | 39.30 | 39.40 | 35.50 | 36.90 | 219,900 | -4.30(-10.44%) |
Aug 22, 2022 | 42.30 | 44.10 | 40.31 | 41.20 | 105,572 | +0.30(+0.73%) |
Aug 19, 2022 | 42.00 | 42.71 | 40.40 | 40.90 | 235,035 | -0.70(-1.68%) |
Aug 18, 2022 | 43.90 | 44.20 | 41.45 | 41.60 | 174,491 | -4.00(-8.77%) |
Aug 17, 2022 | 46.90 | 47.50 | 44.00 | 45.60 | 153,659 | -1.10(-2.36%) |
Aug 16, 2022 | 45.70 | 47.60 | 44.20 | 46.70 | 98,136 | +0.10(+0.21%) |
Aug 15, 2022 | 48.40 | 50.10 | 45.81 | 46.60 | 114,924 | +2.70(+6.15%) |
Aug 12, 2022 | 45.40 | 46.40 | 43.85 | 43.90 | 239,331 | -1.10(-2.44%) |
Aug 11, 2022 | 48.00 | 48.15 | 43.90 | 45.00 | 302,038 | -5.95(-11.68%) |
Aug 10, 2022 | 51.70 | 54.90 | 50.00 | 50.95 | 109,850 | -1.25(-2.39%) |
Aug 09, 2022 | 53.30 | 53.30 | 49.95 | 52.20 | 124,555 | -3.10(-5.61%) |
Aug 08, 2022 | 56.60 | 56.60 | 53.72 | 55.30 | 137,266 | -1.00(-1.78%) |
Aug 05, 2022 | 62.30 | 62.50 | 54.70 | 56.30 | 91,694 | -3.90(-6.48%) |
Aug 04, 2022 | 55.60 | 60.65 | 54.80 | 60.20 | 75,279 | +6.20(+11.48%) |
Aug 03, 2022 | 48.90 | 55.10 | 48.74 | 54.00 | 47,657 | +4.40(+8.87%) |
Aug 02, 2022 | 49.60 | 51.10 | 48.11 | 49.60 | 42,783 | +0.40(+0.81%) |
Aug 01, 2022 | 49.20 | 51.20 | 48.50 | 49.20 | 89,458 | +2.90(+6.26%) |
Jul 29, 2022 | 49.70 | 50.20 | 46.10 | 46.30 | 58,698 | -6.80(-12.81%) |
Jul 28, 2022 | 51.90 | 55.60 | 50.60 | 53.10 | 57,953 | +0.10(+0.19%) |
Jul 27, 2022 | 56.30 | 57.70 | 52.40 | 53.00 | 75,036 | -4.00(-7.02%) |
Jul 26, 2022 | 53.70 | 58.29 | 52.60 | 57.00 | 79,975 | +1.40(+2.52%) |
Jul 25, 2022 | 62.40 | 62.80 | 55.30 | 55.60 | 166,367 | -7.60(-12.03%) |
Jul 22, 2022 | 61.60 | 64.38 | 58.90 | 63.20 | 79,957 | +1.60(+2.60%) |
Jul 21, 2022 | 62.90 | 66.80 | 61.40 | 61.60 | 129,427 | +3.70(+6.39%) |
Jul 20, 2022 | 63.00 | 63.50 | 57.90 | 57.90 | 80,010 | -2.70(-4.46%) |
Jul 19, 2022 | 67.60 | 67.90 | 60.29 | 60.60 | 100,169 | -6.90(-10.22%) |
Jul 18, 2022 | 67.80 | 68.40 | 63.90 | 67.50 | 73,514 | -4.61(-6.39%) |
Jul 15, 2022 | 72.00 | 76.80 | 72.00 | 72.11 | 75,017 | -4.99(-6.47%) |
Jul 14, 2022 | 79.30 | 83.45 | 76.80 | 77.10 | 139,500 | +4.20(+5.76%) |
Jul 13, 2022 | 75.50 | 75.90 | 68.48 | 72.90 | 101,735 | -0.60(-0.82%) |
Jul 12, 2022 | 74.70 | 77.20 | 72.20 | 73.50 | 98,337 | +3.50(+5.00%) |
Jul 11, 2022 | 68.90 | 71.70 | 67.40 | 70.00 | 80,169 | +2.84(+4.23%) |
Jul 08, 2022 | 63.00 | 69.60 | 63.00 | 67.16 | 117,235 | +0.36(+0.54%) |
Jul 07, 2022 | 69.80 | 69.80 | 64.85 | 66.80 | 171,883 | -9.30(-12.22%) |
Jul 06, 2022 | 74.10 | 82.69 | 70.80 | 76.10 | 324,941 | +3.80(+5.26%) |
Jul 05, 2022 | 68.90 | 76.30 | 67.78 | 72.30 | 337,826 | +8.00(+12.44%) |