Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 65.14 | 66.29 | 63.59 | 65.01 | 4,829,623 | +2.12(+3.37%) |
Jun 29, 2023 | 62.86 | 65.14 | 62.55 | 62.89 | 4,686,445 | +0.39(+0.62%) |
Jun 28, 2023 | 63.20 | 65.09 | 62.23 | 62.50 | 4,259,279 | -1.27(-1.99%) |
Jun 27, 2023 | 60.04 | 65.08 | 59.62 | 63.77 | 5,836,978 | +4.30(+7.23%) |
Jun 26, 2023 | 57.02 | 60.70 | 57.02 | 59.47 | 4,620,744 | +2.13(+3.71%) |
Jun 23, 2023 | 56.90 | 58.91 | 55.91 | 57.34 | 6,133,971 | +0.25(+0.44%) |
Jun 22, 2023 | 55.04 | 57.35 | 54.52 | 57.09 | 3,728,128 | +1.72(+3.11%) |
Jun 21, 2023 | 56.53 | 57.45 | 54.11 | 55.37 | 3,805,404 | -1.15(-2.03%) |
Jun 20, 2023 | 55.49 | 58.00 | 54.02 | 56.52 | 4,998,060 | +1.24(+2.24%) |
Jun 16, 2023 | 53.76 | 55.56 | 53.33 | 55.28 | 5,160,373 | +1.94(+3.64%) |
Jun 15, 2023 | 52.98 | 54.61 | 51.86 | 53.34 | 4,133,340 | +13.37(+33.45%) |
May 08, 2023 | 40.02 | 40.99 | 38.55 | 39.97 | 4,125,175 | -0.22(-0.55%) |
May 05, 2023 | 36.72 | 41.75 | 36.61 | 40.19 | 9,478,102 | +3.97(+10.96%) |
May 04, 2023 | 35.10 | 37.80 | 34.49 | 36.22 | 14,363,114 | +4.93(+15.76%) |
May 03, 2023 | 31.25 | 32.98 | 30.70 | 31.29 | 5,137,970 | -0.35(-1.11%) |
May 02, 2023 | 30.74 | 32.97 | 29.51 | 31.64 | 8,817,472 | -0.63(-1.95%) |
May 01, 2023 | 34.61 | 34.64 | 32.24 | 32.27 | 7,396,936 | -2.56(-7.35%) |
Apr 28, 2023 | 36.34 | 36.34 | 34.72 | 34.83 | 5,012,277 | -1.65(-4.52%) |
Apr 27, 2023 | 35.86 | 36.80 | 35.13 | 36.48 | 3,533,235 | +1.43(+4.08%) |
Apr 26, 2023 | 36.44 | 36.79 | 34.78 | 35.05 | 3,289,650 | -0.76(-2.12%) |
Apr 25, 2023 | 36.80 | 37.37 | 35.78 | 35.81 | 2,373,335 | -1.21(-3.27%) |
Apr 24, 2023 | 37.06 | 38.34 | 35.47 | 37.02 | 3,296,101 | +0.15(+0.41%) |
Apr 21, 2023 | 36.75 | 37.11 | 35.96 | 36.87 | 2,414,096 | +0.23(+0.63%) |
Apr 20, 2023 | 35.49 | 37.08 | 35.41 | 36.64 | 2,781,373 | +0.07(+0.19%) |
Apr 19, 2023 | 35.14 | 36.88 | 34.52 | 36.57 | 3,062,747 | +0.49(+1.36%) |
Apr 18, 2023 | 36.16 | 36.85 | 35.75 | 36.08 | 3,788,815 | +0.44(+1.23%) |
Apr 17, 2023 | 34.64 | 35.98 | 34.33 | 35.64 | 2,882,121 | +0.83(+2.38%) |
Apr 14, 2023 | 34.94 | 35.88 | 34.04 | 34.81 | 2,551,087 | -0.31(-0.88%) |
Apr 13, 2023 | 34.68 | 35.94 | 34.27 | 35.12 | 3,280,227 | +1.06(+3.11%) |
Apr 12, 2023 | 36.69 | 37.45 | 33.95 | 34.06 | 3,503,119 | -1.65(-4.62%) |
Apr 11, 2023 | 35.43 | 36.31 | 34.65 | 35.71 | 3,568,604 | +0.31(+0.88%) |
Apr 10, 2023 | 33.35 | 35.66 | 33.01 | 35.40 | 4,415,361 | +1.73(+5.14%) |
Apr 06, 2023 | 34.15 | 34.87 | 32.83 | 33.67 | 3,530,428 | -0.77(-2.24%) |
Apr 05, 2023 | 35.06 | 35.68 | 33.64 | 34.44 | 2,963,026 | -1.40(-3.91%) |
Apr 04, 2023 | 36.49 | 36.69 | 34.61 | 35.84 | 3,670,635 | -0.01(-0.03%) |
Apr 03, 2023 | 34.45 | 36.03 | 33.72 | 35.85 | 4,431,395 | +1.51(+4.40%) |
Mar 31, 2023 | 32.64 | 34.85 | 32.00 | 34.34 | 4,715,218 | +1.86(+5.73%) |
Mar 30, 2023 | 34.04 | 34.39 | 31.59 | 32.48 | 8,071,133 | -0.90(-2.70%) |
Mar 29, 2023 | 33.85 | 34.48 | 32.31 | 33.38 | 4,905,861 | +0.30(+0.91%) |
Mar 28, 2023 | 33.43 | 34.55 | 32.73 | 33.08 | 4,268,521 | -0.27(-0.81%) |
Mar 27, 2023 | 34.51 | 34.79 | 32.13 | 33.35 | 4,871,197 | -0.89(-2.60%) |
Mar 24, 2023 | 33.80 | 34.79 | 32.73 | 34.24 | 3,167,148 | +0.04(+0.12%) |
Mar 23, 2023 | 33.33 | 35.47 | 33.01 | 34.20 | 5,053,541 | +1.62(+4.97%) |
Mar 22, 2023 | 33.76 | 35.17 | 32.56 | 32.58 | 5,112,017 | -0.86(-2.57%) |
Mar 21, 2023 | 32.30 | 34.18 | 32.12 | 33.44 | 4,928,782 | +2.08(+6.63%) |
Mar 20, 2023 | 31.41 | 32.73 | 30.59 | 31.36 | 3,971,773 | -0.36(-1.13%) |
Mar 17, 2023 | 31.83 | 32.23 | 30.81 | 31.72 | 5,138,786 | -0.79(-2.43%) |
Mar 16, 2023 | 31.96 | 33.05 | 30.75 | 32.51 | 6,512,303 | +0.22(+0.68%) |
Mar 15, 2023 | 30.74 | 32.60 | 30.23 | 32.29 | 7,091,068 | +1.27(+4.09%) |
Mar 14, 2023 | 33.91 | 34.44 | 30.46 | 31.02 | 7,427,794 | -1.51(-4.64%) |
Mar 13, 2023 | 31.79 | 34.61 | 30.44 | 32.53 | 6,918,220 | +0.07(+0.22%) |
Mar 10, 2023 | 36.00 | 36.04 | 31.81 | 32.46 | 9,091,062 | -3.77(-10.41%) |
Mar 09, 2023 | 38.06 | 39.22 | 36.10 | 36.23 | 3,528,258 | -2.34(-6.07%) |
Mar 08, 2023 | 38.51 | 39.08 | 37.09 | 38.57 | 3,520,160 | -0.44(-1.13%) |
Mar 07, 2023 | 39.03 | 41.35 | 38.75 | 39.01 | 4,488,326 | -0.22(-0.56%) |
Mar 06, 2023 | 40.91 | 41.79 | 39.12 | 39.23 | 3,544,466 | -1.29(-3.18%) |
Mar 03, 2023 | 39.14 | 41.05 | 39.03 | 40.52 | 3,838,895 | +1.67(+4.30%) |
Mar 02, 2023 | 38.56 | 39.63 | 37.72 | 38.85 | 4,316,265 | -0.48(-1.22%) |
Mar 01, 2023 | 40.12 | 40.47 | 39.16 | 39.33 | 3,521,551 | -1.16(-2.86%) |
Feb 28, 2023 | 39.12 | 41.55 | 38.70 | 40.49 | 6,233,548 | +1.31(+3.34%) |
Feb 27, 2023 | 37.88 | 39.32 | 37.18 | 39.18 | 7,048,133 | +1.75(+4.68%) |
Feb 24, 2023 | 37.70 | 38.34 | 36.05 | 37.43 | 9,527,146 | -0.90(-2.35%) |
Feb 23, 2023 | 45.61 | 46.58 | 34.33 | 38.33 | 27,611,932 | -11.48(-23.05%) |
Feb 22, 2023 | 48.69 | 49.98 | 48.00 | 49.81 | 5,296,271 | +1.84(+3.84%) |
Feb 21, 2023 | 49.67 | 50.87 | 47.87 | 47.97 | 4,000,150 | -3.82(-7.38%) |
Feb 17, 2023 | 50.89 | 52.16 | 50.20 | 51.79 | 3,973,571 | +0.74(+1.45%) |
Feb 16, 2023 | 52.75 | 54.34 | 51.04 | 51.05 | 3,219,058 | -4.54(-8.17%) |
Feb 15, 2023 | 51.01 | 55.77 | 50.57 | 55.59 | 5,202,212 | +5.22(+10.36%) |
Feb 14, 2023 | 51.56 | 53.24 | 49.01 | 50.37 | 5,886,509 | -2.21(-4.20%) |
Feb 13, 2023 | 52.02 | 53.04 | 49.56 | 52.58 | 4,225,469 | +0.42(+0.81%) |
Feb 10, 2023 | 55.72 | 55.83 | 52.12 | 52.16 | 5,640,244 | -5.76(-9.94%) |
Feb 09, 2023 | 63.73 | 64.79 | 57.90 | 57.92 | 4,216,551 | -4.54(-7.27%) |
Feb 08, 2023 | 63.25 | 64.75 | 61.50 | 62.46 | 2,964,438 | -1.07(-1.68%) |
Feb 07, 2023 | 64.50 | 64.50 | 60.69 | 63.53 | 3,612,213 | -1.32(-2.04%) |
Feb 06, 2023 | 65.31 | 67.04 | 63.70 | 64.85 | 3,852,034 | -2.28(-3.40%) |
Feb 03, 2023 | 68.02 | 71.67 | 66.37 | 67.13 | 5,661,513 | -5.60(-7.70%) |
Feb 02, 2023 | 69.33 | 74.25 | 68.01 | 72.73 | 10,135,988 | +6.22(+9.35%) |
Feb 01, 2023 | 60.84 | 67.12 | 59.87 | 66.51 | 7,210,059 | +6.01(+9.93%) |
Jan 31, 2023 | 59.50 | 61.00 | 58.59 | 60.50 | 3,814,585 | +1.82(+3.10%) |
Jan 30, 2023 | 61.68 | 62.90 | 57.25 | 58.68 | 8,697,868 | -5.06(-7.94%) |
Jan 27, 2023 | 55.97 | 65.16 | 55.97 | 63.74 | 10,988,651 | +7.54(+13.42%) |
Jan 26, 2023 | 58.01 | 59.19 | 54.04 | 56.20 | 5,667,093 | +0.01(+0.02%) |
Jan 25, 2023 | 52.55 | 56.62 | 50.88 | 56.19 | 8,495,441 | +1.54(+2.82%) |
Jan 24, 2023 | 54.42 | 65.62 | 53.55 | 54.65 | 13,641,788 | -4.68(-7.89%) |
Jan 23, 2023 | 53.65 | 59.68 | 53.28 | 59.33 | 27,639,208 | +12.54(+26.80%) |
Jan 20, 2023 | 42.05 | 48.94 | 41.57 | 46.79 | 22,099,090 | +7.88(+20.25%) |
Jan 19, 2023 | 39.75 | 40.57 | 38.44 | 38.91 | 4,961,818 | -2.13(-5.19%) |
Jan 18, 2023 | 44.31 | 44.94 | 41.02 | 41.04 | 3,462,849 | -1.98(-4.60%) |
Jan 17, 2023 | 44.50 | 44.75 | 42.51 | 43.02 | 3,763,176 | -0.21(-0.49%) |
Jan 13, 2023 | 41.77 | 44.55 | 41.58 | 43.23 | 6,161,903 | +1.10(+2.61%) |
Jan 12, 2023 | 42.90 | 43.21 | 38.81 | 42.13 | 5,347,492 | +0.15(+0.36%) |
Jan 11, 2023 | 40.85 | 42.14 | 40.12 | 41.98 | 3,463,068 | +1.78(+4.43%) |
Jan 10, 2023 | 37.98 | 40.22 | 37.61 | 40.20 | 4,699,617 | +2.36(+6.24%) |
Jan 09, 2023 | 38.29 | 40.16 | 37.70 | 37.84 | 4,686,601 | -0.15(-0.39%) |
Jan 06, 2023 | 36.43 | 38.12 | 34.11 | 37.99 | 3,603,596 | +2.54(+7.17%) |
Jan 05, 2023 | 34.65 | 35.78 | 34.00 | 35.45 | 2,867,503 | -0.44(-1.23%) |
Jan 04, 2023 | 33.78 | 36.10 | 32.92 | 35.89 | 5,879,270 | +3.13(+9.55%) |
Jan 03, 2023 | 33.87 | 35.05 | 31.53 | 32.76 | 3,982,387 | -0.13(-0.40%) |
Dec 30, 2022 | 32.16 | 33.33 | 31.89 | 32.89 | 3,233,910 | -0.25(-0.75%) |
Dec 29, 2022 | 31.81 | 34.12 | 31.11 | 33.14 | 4,340,418 | +1.75(+5.58%) |
Dec 28, 2022 | 31.68 | 32.40 | 30.67 | 31.39 | 2,796,008 | -0.76(-2.36%) |
Dec 27, 2022 | 33.03 | 33.78 | 32.08 | 32.15 | 2,215,125 | -1.41(-4.20%) |
Dec 23, 2022 | 33.84 | 34.18 | 32.74 | 33.56 | 2,165,598 | -0.67(-1.96%) |
Dec 22, 2022 | 35.86 | 36.00 | 31.41 | 34.23 | 4,371,209 | -2.55(-6.93%) |
Dec 21, 2022 | 35.22 | 37.15 | 34.87 | 36.78 | 2,905,774 | +2.38(+6.92%) |
Dec 20, 2022 | 33.32 | 34.88 | 32.58 | 34.40 | 3,303,698 | +0.17(+0.50%) |
Dec 19, 2022 | 37.04 | 37.26 | 33.72 | 34.23 | 3,667,902 | -2.67(-7.24%) |
Dec 16, 2022 | 37.84 | 38.28 | 36.00 | 36.90 | 3,445,582 | -1.19(-3.12%) |
Dec 15, 2022 | 39.51 | 40.16 | 36.63 | 38.09 | 4,730,146 | -3.40(-8.19%) |
Dec 14, 2022 | 40.03 | 42.86 | 39.54 | 41.49 | 5,631,192 | +1.86(+4.69%) |
Dec 13, 2022 | 41.92 | 42.64 | 37.55 | 39.63 | 4,894,930 | +2.34(+6.28%) |
Dec 12, 2022 | 37.93 | 38.60 | 34.90 | 37.29 | 3,465,590 | -0.46(-1.22%) |
Dec 09, 2022 | 36.46 | 39.00 | 35.66 | 37.75 | 3,516,492 | +0.79(+2.14%) |
Dec 08, 2022 | 35.71 | 37.43 | 34.63 | 36.96 | 3,079,032 | +1.35(+3.79%) |
Dec 07, 2022 | 36.61 | 38.06 | 34.91 | 35.61 | 3,052,552 | -1.41(-3.81%) |
Dec 06, 2022 | 38.74 | 39.19 | 36.71 | 37.02 | 2,526,988 | -1.52(-3.94%) |
Dec 05, 2022 | 41.85 | 42.87 | 37.96 | 38.54 | 5,177,807 | -3.56(-8.46%) |
Dec 02, 2022 | 41.04 | 42.12 | 39.25 | 42.10 | 6,229,132 | +0.47(+1.13%) |
Dec 01, 2022 | 36.73 | 41.97 | 36.73 | 41.63 | 7,723,124 | +4.99(+13.62%) |
Nov 30, 2022 | 34.11 | 36.72 | 32.74 | 36.64 | 11,901,442 | +4.97(+15.69%) |
Nov 29, 2022 | 32.36 | 32.69 | 31.00 | 31.67 | 3,756,308 | -0.60(-1.86%) |
Nov 28, 2022 | 32.16 | 33.10 | 31.58 | 32.27 | 3,432,180 | +0.25(+0.78%) |
Nov 25, 2022 | 32.69 | 33.16 | 31.75 | 32.02 | 1,317,550 | -0.89(-2.70%) |
Nov 23, 2022 | 33.30 | 34.09 | 32.36 | 32.91 | 2,538,983 | -0.13(-0.39%) |
Nov 22, 2022 | 32.16 | 33.81 | 31.73 | 33.04 | 4,351,718 | +0.04(+0.12%) |
Nov 21, 2022 | 32.56 | 33.27 | 30.99 | 33.00 | 6,005,231 | -0.24(-0.72%) |
Nov 18, 2022 | 34.63 | 35.39 | 32.39 | 33.24 | 5,640,200 | -0.86(-2.52%) |
Nov 17, 2022 | 36.36 | 36.67 | 33.51 | 34.10 | 5,474,264 | -3.48(-9.26%) |
Nov 16, 2022 | 39.96 | 40.29 | 36.84 | 37.58 | 4,646,690 | -4.58(-10.86%) |
Nov 15, 2022 | 42.43 | 43.77 | 40.84 | 42.16 | 4,155,067 | +1.61(+3.97%) |
Nov 14, 2022 | 40.68 | 43.92 | 39.94 | 40.55 | 6,215,735 | -0.92(-2.22%) |
Nov 11, 2022 | 36.26 | 42.85 | 35.65 | 41.47 | 6,537,396 | +4.67(+12.69%) |
Nov 10, 2022 | 32.50 | 38.89 | 32.50 | 36.80 | 10,891,976 | +8.05(+28.00%) |
Nov 09, 2022 | 31.74 | 31.74 | 28.70 | 28.75 | 3,882,715 | -3.22(-10.07%) |
Nov 08, 2022 | 32.88 | 33.19 | 30.88 | 31.97 | 3,102,384 | -0.71(-2.17%) |
Nov 07, 2022 | 33.14 | 33.36 | 30.95 | 32.68 | 3,215,055 | -0.06(-0.18%) |
Nov 04, 2022 | 39.33 | 39.40 | 31.13 | 32.74 | 6,362,526 | -4.72(-12.60%) |
Nov 03, 2022 | 35.08 | 40.24 | 34.64 | 37.46 | 8,086,529 | +1.86(+5.22%) |
Nov 02, 2022 | 37.66 | 35.48 | 35.60 | 4,088,331 | -2.22(-5.87%) | |
Nov 01, 2022 | 39.49 | 40.62 | 37.48 | 37.82 | 4,029,787 | -0.10(-0.26%) |
Oct 31, 2022 | 36.06 | 38.17 | 35.77 | 37.92 | 4,774,147 | +1.71(+4.72%) |
Oct 28, 2022 | 33.44 | 36.31 | 32.70 | 36.21 | 3,408,407 | +0.97(+2.75%) |
Oct 27, 2022 | 35.41 | 36.40 | 34.50 | 35.24 | 2,690,340 | +0.13(+0.37%) |
Oct 26, 2022 | 33.81 | 37.64 | 33.60 | 35.11 | 3,868,423 | +0.59(+1.71%) |
Oct 25, 2022 | 32.12 | 35.10 | 32.12 | 34.52 | 3,639,837 | +2.46(+7.67%) |
Oct 24, 2022 | 32.51 | 32.83 | 30.70 | 32.06 | 3,115,072 | -1.13(-3.40%) |
Oct 21, 2022 | 31.51 | 33.48 | 30.85 | 33.19 | 2,975,319 | +1.04(+3.23%) |
Oct 20, 2022 | 31.70 | 33.23 | 31.08 | 32.15 | 2,823,283 | +0.50(+1.58%) |
Oct 19, 2022 | 33.48 | 34.44 | 31.17 | 31.65 | 4,598,806 | -2.91(-8.42%) |
Oct 18, 2022 | 34.44 | 36.40 | 32.38 | 34.56 | 5,757,158 | +2.31(+7.16%) |
Oct 17, 2022 | 29.17 | 32.96 | 29.17 | 32.25 | 6,301,896 | +3.90(+13.76%) |
Oct 14, 2022 | 31.39 | 32.22 | 28.11 | 28.35 | 4,339,109 | -2.50(-8.10%) |
Oct 13, 2022 | 29.84 | 31.36 | 28.82 | 30.85 | 5,404,881 | -1.00(-3.14%) |
Oct 12, 2022 | 31.12 | 31.93 | 29.61 | 31.85 | 3,557,902 | +1.03(+3.34%) |
Oct 11, 2022 | 30.39 | 31.96 | 28.95 | 30.82 | 6,105,328 | +0.55(+1.82%) |
Oct 10, 2022 | 30.61 | 30.75 | 29.57 | 30.27 | 4,992,583 | -0.36(-1.18%) |
Oct 07, 2022 | 32.35 | 32.53 | 30.00 | 30.63 | 5,442,345 | -3.02(-8.97%) |
Oct 06, 2022 | 35.64 | 36.62 | 33.58 | 33.65 | 2,327,473 | -1.92(-5.40%) |
Oct 05, 2022 | 35.65 | 36.64 | 34.29 | 35.57 | 2,825,498 | -1.85(-4.94%) |
Oct 04, 2022 | 35.85 | 37.43 | 35.79 | 37.42 | 4,625,523 | +3.31(+9.70%) |
Oct 03, 2022 | 33.28 | 34.93 | 32.02 | 34.11 | 3,699,338 | +1.56(+4.79%) |
Sep 30, 2022 | 34.13 | 34.89 | 32.47 | 32.55 | 4,189,344 | -2.01(-5.82%) |
Sep 29, 2022 | 36.45 | 36.51 | 34.00 | 34.56 | 3,777,297 | -3.31(-8.74%) |
Sep 28, 2022 | 36.01 | 38.27 | 35.99 | 37.87 | 3,105,586 | +1.95(+5.43%) |
Sep 27, 2022 | 36.91 | 37.63 | 35.30 | 35.92 | 3,239,005 | +0.19(+0.53%) |
Sep 26, 2022 | 37.87 | 39.45 | 35.71 | 35.73 | 3,016,888 | -2.03(-5.38%) |
Sep 23, 2022 | 38.46 | 39.40 | 36.67 | 37.76 | 4,137,203 | -1.44(-3.67%) |
Sep 22, 2022 | 42.00 | 42.52 | 38.70 | 39.20 | 5,439,878 | -3.12(-7.37%) |
Sep 21, 2022 | 43.39 | 45.65 | 41.89 | 42.32 | 5,117,012 | -0.62(-1.44%) |
Sep 20, 2022 | 45.16 | 46.41 | 42.67 | 42.94 | 3,248,923 | -3.11(-6.75%) |
Sep 19, 2022 | 44.44 | 46.31 | 44.22 | 46.05 | 2,796,755 | +0.85(+1.88%) |
Sep 16, 2022 | 46.91 | 47.72 | 44.97 | 45.20 | 6,457,529 | -3.14(-6.50%) |
Sep 15, 2022 | 50.04 | 52.67 | 48.01 | 48.34 | 4,437,850 | -1.70(-3.40%) |
Sep 14, 2022 | 50.00 | 50.08 | 47.59 | 50.04 | 2,819,316 | +0.28(+0.56%) |
Sep 13, 2022 | 52.14 | 52.67 | 49.00 | 49.76 | 6,098,097 | -6.19(-11.06%) |
Sep 12, 2022 | 52.49 | 56.32 | 52.02 | 55.95 | 7,583,261 | +3.98(+7.66%) |
Sep 09, 2022 | 48.61 | 52.02 | 47.84 | 51.97 | 7,892,589 | +3.16(+6.47%) |
Sep 08, 2022 | 47.50 | 49.35 | 46.15 | 48.81 | 8,043,754 | -1.89(-3.73%) |
Sep 07, 2022 | 47.80 | 50.95 | 47.41 | 50.70 | 2,130,007 | +2.24(+4.62%) |
Sep 06, 2022 | 50.00 | 50.00 | 47.06 | 48.46 | 2,597,537 | -1.22(-2.46%) |
Sep 02, 2022 | 51.94 | 52.02 | 48.84 | 49.68 | 2,123,955 | -1.37(-2.68%) |
Sep 01, 2022 | 51.00 | 51.83 | 48.30 | 51.05 | 2,765,432 | -1.66(-3.15%) |
Aug 31, 2022 | 53.82 | 54.48 | 52.12 | 52.71 | 2,014,032 | -0.60(-1.13%) |
Aug 30, 2022 | 55.96 | 57.26 | 52.85 | 53.31 | 1,927,380 | -1.02(-1.88%) |
Aug 29, 2022 | 52.81 | 56.23 | 52.07 | 54.33 | 2,058,815 | +0.85(+1.59%) |
Aug 26, 2022 | 58.14 | 58.51 | 52.33 | 53.48 | 2,646,458 | -4.07(-7.07%) |
Aug 25, 2022 | 55.68 | 57.69 | 54.36 | 57.55 | 1,857,838 | +2.37(+4.30%) |
Aug 24, 2022 | 54.98 | 57.82 | 53.82 | 55.18 | 2,572,746 | +1.13(+2.09%) |
Aug 23, 2022 | 55.71 | 57.06 | 53.99 | 54.05 | 2,689,411 | -0.27(-0.50%) |
Aug 22, 2022 | 54.96 | 56.15 | 53.13 | 54.32 | 4,330,848 | -2.69(-4.72%) |
Aug 19, 2022 | 66.04 | 66.38 | 56.43 | 57.01 | 9,421,507 | -14.33(-20.09%) |
Aug 18, 2022 | 69.01 | 71.83 | 66.14 | 71.34 | 2,924,006 | +1.86(+2.68%) |
Aug 17, 2022 | 71.09 | 72.84 | 67.43 | 69.48 | 3,779,120 | -4.06(-5.52%) |
Aug 16, 2022 | 68.40 | 76.35 | 65.02 | 73.54 | 5,200,771 | +5.20(+7.61%) |
Aug 15, 2022 | 68.10 | 70.40 | 67.15 | 68.34 | 2,145,321 | -0.28(-0.41%) |
Aug 12, 2022 | 65.20 | 68.78 | 62.82 | 68.62 | 2,788,174 | +4.10(+6.35%) |
Aug 11, 2022 | 68.02 | 71.62 | 64.06 | 64.52 | 4,451,538 | -0.51(-0.78%) |
Aug 10, 2022 | 63.58 | 65.10 | 60.72 | 65.03 | 3,544,235 | +5.42(+9.09%) |
Aug 09, 2022 | 69.86 | 70.18 | 59.31 | 59.61 | 5,555,493 | -12.24(-17.04%) |
Aug 08, 2022 | 64.36 | 72.86 | 64.22 | 71.85 | 5,579,269 | +9.54(+15.31%) |
Aug 05, 2022 | 61.50 | 65.05 | 58.25 | 62.31 | 3,841,319 | -0.60(-0.95%) |
Aug 04, 2022 | 60.48 | 68.11 | 59.28 | 62.91 | 6,842,066 | -1.53(-2.37%) |
Aug 03, 2022 | 58.11 | 65.97 | 57.37 | 64.44 | 5,543,824 | +6.99(+12.17%) |
Aug 02, 2022 | 56.32 | 59.33 | 55.36 | 57.45 | 3,413,046 | +0.63(+1.11%) |
Aug 01, 2022 | 53.50 | 57.37 | 52.12 | 56.82 | 2,844,497 | +2.91(+5.40%) |
Jul 29, 2022 | 52.35 | 53.98 | 49.61 | 53.91 | 2,960,371 | +1.30(+2.47%) |
Jul 28, 2022 | 48.96 | 52.87 | 47.19 | 52.61 | 4,021,068 | +2.67(+5.35%) |
Jul 27, 2022 | 45.58 | 50.01 | 45.52 | 49.94 | 3,550,756 | +4.84(+10.73%) |
Jul 26, 2022 | 46.65 | 46.94 | 44.93 | 45.10 | 4,075,775 | -4.24(-8.59%) |
Jul 25, 2022 | 51.74 | 51.74 | 48.89 | 49.34 | 2,329,165 | -2.41(-4.66%) |
Jul 22, 2022 | 55.61 | 55.85 | 51.54 | 51.75 | 2,669,875 | -5.31(-9.31%) |
Jul 21, 2022 | 55.97 | 58.55 | 54.31 | 57.06 | 2,961,655 | +0.63(+1.12%) |
Jul 20, 2022 | 54.72 | 57.43 | 54.17 | 56.43 | 2,818,570 | +2.22(+4.10%) |
Jul 19, 2022 | 53.22 | 54.57 | 50.92 | 54.21 | 2,090,117 | +2.00(+3.83%) |
Jul 18, 2022 | 52.87 | 56.96 | 51.83 | 52.21 | 2,858,320 | +0.21(+0.40%) |
Jul 15, 2022 | 49.84 | 52.15 | 49.43 | 52.00 | 2,542,962 | +2.87(+5.84%) |
Jul 14, 2022 | 50.40 | 50.55 | 48.21 | 49.13 | 1,988,041 | -1.08(-2.15%) |
Jul 13, 2022 | 48.75 | 52.62 | 47.67 | 50.21 | 2,392,495 | -0.55(-1.08%) |
Jul 12, 2022 | 50.59 | 52.30 | 49.66 | 50.76 | 2,612,107 | +0.74(+1.48%) |
Jul 11, 2022 | 54.11 | 55.00 | 49.90 | 50.02 | 2,752,291 | -5.29(-9.56%) |
Jul 08, 2022 | 55.96 | 57.62 | 53.48 | 55.31 | 4,447,125 | -2.63(-4.54%) |
Jul 07, 2022 | 51.81 | 58.04 | 51.70 | 57.94 | 3,352,865 | +5.72(+10.95%) |
Jul 06, 2022 | 53.05 | 55.43 | 50.68 | 52.22 | 4,017,071 | -1.46(-2.72%) |
Jul 05, 2022 | 44.91 | 53.75 | 43.36 | 53.68 | 5,502,911 | +8.36(+18.45%) |