Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 42.86 | 44.42 | 42.86 | 44.05 | 1,025,013 | +0.91(+2.11%) |
Apr 27, 2023 | 43.45 | 43.70 | 41.98 | 43.14 | 884,036 | -0.43(-1.00%) |
Apr 26, 2023 | 43.55 | 44.45 | 43.43 | 43.58 | 666,952 | -0.38(-0.85%) |
Apr 25, 2023 | 45.15 | 45.46 | 43.93 | 43.95 | 791,870 | -1.84(-4.01%) |
Apr 24, 2023 | 44.67 | 45.85 | 44.67 | 45.79 | 861,642 | +1.12(+2.50%) |
Apr 21, 2023 | 44.57 | 44.72 | 43.58 | 44.67 | 1,083,119 | -0.11(-0.24%) |
Apr 20, 2023 | 44.73 | 45.41 | 44.43 | 44.78 | 710,356 | -0.43(-0.96%) |
Apr 19, 2023 | 45.33 | 45.73 | 44.70 | 45.22 | 589,494 | -0.37(-0.80%) |
Apr 18, 2023 | 45.44 | 46.03 | 45.44 | 45.58 | 776,793 | +0.14(+0.30%) |
Apr 17, 2023 | 44.54 | 45.71 | 44.54 | 45.44 | 972,793 | +1.15(+2.59%) |
Apr 14, 2023 | 44.10 | 45.22 | 43.88 | 44.30 | 671,929 | +0.34(+0.76%) |
Apr 13, 2023 | 44.43 | 45.02 | 42.80 | 43.96 | 1,044,933 | -0.32(-0.71%) |
Apr 12, 2023 | 43.57 | 44.47 | 43.37 | 44.28 | 1,567,039 | +1.47(+3.44%) |
Apr 11, 2023 | 42.51 | 43.46 | 42.45 | 42.80 | 1,071,225 | +0.47(+1.12%) |
Apr 10, 2023 | 41.88 | 43.16 | 41.82 | 42.33 | 1,193,674 | +0.53(+1.28%) |
Apr 06, 2023 | 42.34 | 42.45 | 41.38 | 41.80 | 1,419,629 | -0.56(-1.33%) |
Apr 05, 2023 | 42.95 | 43.17 | 41.92 | 42.36 | 1,640,609 | -1.22(-2.79%) |
Apr 04, 2023 | 47.35 | 47.35 | 41.98 | 43.58 | 3,303,841 | -3.58(-7.58%) |
Apr 03, 2023 | 47.75 | 48.51 | 46.72 | 47.15 | 1,049,384 | -0.64(-1.34%) |
Mar 31, 2023 | 47.40 | 48.16 | 47.28 | 47.79 | 828,330 | +1.01(+2.15%) |
Mar 30, 2023 | 47.02 | 47.39 | 46.56 | 46.79 | 512,776 | +0.35(+0.74%) |
Mar 29, 2023 | 46.87 | 46.99 | 46.31 | 46.44 | 681,800 | +0.27(+0.58%) |
Mar 28, 2023 | 45.67 | 46.47 | 45.37 | 46.17 | 824,298 | +0.38(+0.82%) |
Mar 27, 2023 | 45.74 | 46.33 | 44.97 | 45.80 | 854,679 | +0.36(+0.78%) |
Mar 24, 2023 | 44.77 | 45.46 | 43.71 | 45.44 | 995,186 | -0.60(-1.31%) |
Mar 23, 2023 | 46.93 | 48.23 | 45.51 | 46.05 | 942,183 | -0.83(-1.77%) |
Mar 22, 2023 | 48.53 | 48.64 | 46.73 | 46.87 | 1,299,882 | -1.81(-3.71%) |
Mar 21, 2023 | 48.09 | 49.11 | 47.51 | 48.68 | 1,363,163 | +2.21(+4.76%) |
Mar 20, 2023 | 45.86 | 47.12 | 45.63 | 46.47 | 1,361,011 | +1.71(+3.82%) |
Mar 17, 2023 | 47.80 | 47.80 | 44.52 | 44.76 | 2,308,726 | -4.32(-8.80%) |
Mar 16, 2023 | 48.28 | 49.76 | 47.51 | 49.08 | 1,094,656 | +0.04(+0.08%) |
Mar 15, 2023 | 50.39 | 50.92 | 47.82 | 49.04 | 1,246,263 | -3.16(-6.06%) |
Mar 14, 2023 | 52.10 | 53.08 | 51.35 | 52.20 | 863,223 | +1.70(+3.36%) |
Mar 13, 2023 | 51.37 | 51.93 | 49.81 | 50.50 | 1,126,527 | -2.08(-3.96%) |
Mar 10, 2023 | 56.32 | 56.54 | 52.31 | 52.58 | 1,556,044 | -4.32(-7.59%) |
Mar 09, 2023 | 58.81 | 59.42 | 56.83 | 56.90 | 636,419 | -1.58(-2.70%) |
Mar 08, 2023 | 58.06 | 58.98 | 56.89 | 58.48 | 740,192 | +0.77(+1.34%) |
Mar 07, 2023 | 58.47 | 59.09 | 57.55 | 57.71 | 864,151 | -0.82(-1.40%) |
Mar 06, 2023 | 59.12 | 59.96 | 58.29 | 58.53 | 700,922 | -0.91(-1.53%) |
Mar 03, 2023 | 59.04 | 59.51 | 58.42 | 59.44 | 747,701 | +0.40(+0.68%) |
Mar 02, 2023 | 58.39 | 59.20 | 58.21 | 59.03 | 692,542 | -0.08(-0.13%) |
Mar 01, 2023 | 58.11 | 59.13 | 58.03 | 59.11 | 797,440 | +0.77(+1.32%) |
Feb 28, 2023 | 57.14 | 58.77 | 56.93 | 58.34 | 1,334,986 | +1.52(+2.67%) |
Feb 27, 2023 | 58.11 | 58.29 | 56.47 | 56.83 | 1,359,630 | -0.67(-1.17%) |
Feb 24, 2023 | 55.79 | 57.54 | 55.60 | 57.50 | 1,280,203 | +0.76(+1.34%) |
Feb 23, 2023 | 55.18 | 57.03 | 55.18 | 56.74 | 1,501,041 | +1.80(+3.28%) |
Feb 22, 2023 | 55.17 | 55.72 | 54.70 | 54.93 | 1,588,793 | -0.12(-0.21%) |
Feb 21, 2023 | 55.33 | 55.58 | 54.61 | 55.05 | 1,248,350 | -1.04(-1.86%) |
Feb 17, 2023 | 55.09 | 56.17 | 54.69 | 56.10 | 1,006,036 | +1.30(+2.37%) |
Feb 16, 2023 | 54.58 | 55.56 | 54.24 | 54.80 | 591,050 | -0.53(-0.96%) |
Feb 15, 2023 | 55.10 | 55.92 | 54.47 | 55.33 | 791,878 | -0.46(-0.83%) |
Feb 14, 2023 | 56.07 | 56.33 | 54.44 | 55.79 | 1,297,613 | -0.84(-1.48%) |
Feb 13, 2023 | 54.01 | 56.64 | 53.52 | 56.63 | 1,381,394 | +3.10(+5.80%) |
Feb 10, 2023 | 50.75 | 53.89 | 50.75 | 53.52 | 1,759,000 | +2.81(+5.54%) |
Feb 09, 2023 | 51.73 | 51.96 | 50.43 | 50.72 | 812,756 | +0.01(+0.02%) |
Feb 08, 2023 | 50.82 | 51.47 | 50.59 | 50.71 | 585,032 | -0.81(-1.57%) |
Feb 07, 2023 | 51.18 | 51.71 | 50.56 | 51.51 | 832,533 | +0.14(+0.27%) |
Feb 06, 2023 | 51.74 | 52.07 | 50.85 | 51.38 | 1,183,416 | -0.65(-1.25%) |
Feb 03, 2023 | 51.18 | 52.59 | 51.03 | 52.03 | 1,038,463 | +0.31(+0.59%) |
Feb 02, 2023 | 51.04 | 51.73 | 50.32 | 51.72 | 777,103 | +0.78(+1.53%) |
Feb 01, 2023 | 49.78 | 51.68 | 49.57 | 50.94 | 894,031 | +0.72(+1.43%) |
Jan 31, 2023 | 49.48 | 50.47 | 49.27 | 50.22 | 874,565 | +0.59(+1.19%) |
Jan 30, 2023 | 49.21 | 50.12 | 49.01 | 49.63 | 602,541 | +0.06(+0.12%) |
Jan 27, 2023 | 48.76 | 49.81 | 48.61 | 49.57 | 620,806 | +0.66(+1.35%) |
Jan 26, 2023 | 48.40 | 48.95 | 47.82 | 48.91 | 492,979 | +1.11(+2.33%) |
Jan 25, 2023 | 47.79 | 48.08 | 46.87 | 47.80 | 615,404 | -0.62(-1.28%) |
Jan 24, 2023 | 47.21 | 48.70 | 46.63 | 48.42 | 576,777 | +1.29(+2.74%) |
Jan 23, 2023 | 46.28 | 47.26 | 45.93 | 47.13 | 725,461 | +0.88(+1.90%) |
Jan 20, 2023 | 45.21 | 46.26 | 44.75 | 46.25 | 542,953 | +1.42(+3.16%) |
Jan 19, 2023 | 46.04 | 46.39 | 44.41 | 44.83 | 447,886 | -1.81(-3.89%) |
Jan 18, 2023 | 47.50 | 47.80 | 46.53 | 46.65 | 1,097,961 | +0.34(+0.72%) |
Jan 17, 2023 | 47.41 | 47.79 | 45.65 | 46.31 | 900,381 | -1.02(-2.16%) |
Jan 13, 2023 | 45.72 | 47.41 | 45.40 | 47.34 | 693,792 | +1.30(+2.83%) |
Jan 12, 2023 | 46.80 | 47.02 | 45.87 | 46.04 | 1,044,724 | -0.18(-0.38%) |
Jan 11, 2023 | 45.33 | 46.92 | 45.33 | 46.21 | 1,594,203 | +1.23(+2.74%) |
Jan 10, 2023 | 43.48 | 45.01 | 43.48 | 44.98 | 579,737 | +1.50(+3.44%) |
Jan 09, 2023 | 43.06 | 44.36 | 42.74 | 43.48 | 740,656 | +0.59(+1.38%) |
Jan 06, 2023 | 42.35 | 43.41 | 42.20 | 42.89 | 451,813 | +1.28(+3.08%) |
Jan 05, 2023 | 41.82 | 42.21 | 41.08 | 41.61 | 384,067 | -0.39(-0.94%) |
Jan 04, 2023 | 41.84 | 42.51 | 41.56 | 42.01 | 500,006 | +0.66(+1.60%) |
Jan 03, 2023 | 42.48 | 42.70 | 41.13 | 41.35 | 495,653 | -0.75(-1.78%) |
Dec 30, 2022 | 42.03 | 42.30 | 41.74 | 42.09 | 286,506 | -0.32(-0.74%) |
Dec 29, 2022 | 42.06 | 42.61 | 41.94 | 42.41 | 295,244 | +0.77(+1.85%) |
Dec 28, 2022 | 42.62 | 42.64 | 41.61 | 41.64 | 329,192 | -0.73(-1.72%) |
Dec 27, 2022 | 42.44 | 42.99 | 42.20 | 42.37 | 282,618 | -0.06(-0.14%) |
Dec 23, 2022 | 41.83 | 42.50 | 41.50 | 42.43 | 310,132 | +0.50(+1.20%) |
Dec 22, 2022 | 42.54 | 42.69 | 41.07 | 41.93 | 373,141 | -1.07(-2.50%) |
Dec 21, 2022 | 42.99 | 43.25 | 42.69 | 43.00 | 337,269 | +0.59(+1.39%) |
Dec 20, 2022 | 41.86 | 42.73 | 41.63 | 42.41 | 470,550 | +0.41(+0.99%) |
Dec 19, 2022 | 42.46 | 42.82 | 41.44 | 42.00 | 547,370 | +1.05(+2.58%) |
Dec 16, 2022 | 40.02 | 41.06 | 39.91 | 40.94 | 1,118,385 | +0.28(+0.68%) |
Dec 15, 2022 | 41.71 | 41.74 | 40.30 | 40.67 | 1,020,808 | -1.91(-4.49%) |
Dec 14, 2022 | 43.22 | 44.39 | 42.46 | 42.58 | 873,704 | -0.22(-0.51%) |
Dec 13, 2022 | 45.03 | 45.03 | 41.80 | 42.79 | 972,941 | -0.48(-1.12%) |
Dec 12, 2022 | 42.83 | 43.28 | 42.10 | 43.28 | 1,114,653 | +0.39(+0.92%) |
Dec 09, 2022 | 44.34 | 44.63 | 42.83 | 42.88 | 760,976 | -1.24(-2.81%) |
Dec 08, 2022 | 44.42 | 44.57 | 43.79 | 44.12 | 449,326 | +0.10(+0.22%) |
Dec 07, 2022 | 43.68 | 44.50 | 43.33 | 44.03 | 474,326 | +0.35(+0.81%) |
Dec 06, 2022 | 44.32 | 44.52 | 42.81 | 43.67 | 479,225 | -0.54(-1.23%) |
Dec 05, 2022 | 44.47 | 44.54 | 43.85 | 44.21 | 563,119 | -1.15(-2.54%) |
Dec 02, 2022 | 43.79 | 45.78 | 43.48 | 45.37 | 489,820 | +0.74(+1.66%) |
Dec 01, 2022 | 45.23 | 45.62 | 44.13 | 44.63 | 424,668 | -0.61(-1.35%) |
Nov 30, 2022 | 44.07 | 45.26 | 43.51 | 45.24 | 504,943 | +1.25(+2.84%) |
Nov 29, 2022 | 43.96 | 44.44 | 43.83 | 43.99 | 432,916 | +0.26(+0.59%) |
Nov 28, 2022 | 44.57 | 44.78 | 43.02 | 43.73 | 619,235 | -1.36(-3.02%) |
Nov 25, 2022 | 44.60 | 45.27 | 44.34 | 45.09 | 205,561 | +0.49(+1.10%) |
Nov 23, 2022 | 44.49 | 45.13 | 44.47 | 44.60 | 382,932 | +0.19(+0.42%) |
Nov 22, 2022 | 44.62 | 45.27 | 44.11 | 44.41 | 461,504 | +0.16(+0.36%) |
Nov 21, 2022 | 43.62 | 44.66 | 43.40 | 44.25 | 477,576 | +0.22(+0.49%) |
Nov 18, 2022 | 44.52 | 44.59 | 43.32 | 44.04 | 645,705 | +0.46(+1.06%) |
Nov 17, 2022 | 42.35 | 43.81 | 41.89 | 43.57 | 572,527 | +0.30(+0.68%) |
Nov 16, 2022 | 44.33 | 44.72 | 42.98 | 43.28 | 648,344 | -1.26(-2.83%) |
Nov 15, 2022 | 44.77 | 45.79 | 44.08 | 44.54 | 637,844 | +0.47(+1.07%) |
Nov 14, 2022 | 44.13 | 45.50 | 43.74 | 44.06 | 982,121 | -0.48(-1.08%) |
Nov 11, 2022 | 43.00 | 45.29 | 42.75 | 44.55 | 784,352 | +1.86(+4.36%) |
Nov 10, 2022 | 43.13 | 43.31 | 42.08 | 42.69 | 817,259 | +1.32(+3.19%) |
Nov 09, 2022 | 41.10 | 41.78 | 40.90 | 41.36 | 544,008 | -0.44(-1.06%) |
Nov 08, 2022 | 42.24 | 43.07 | 41.24 | 41.81 | 638,012 | -0.11(-0.26%) |
Nov 07, 2022 | 41.74 | 42.06 | 41.21 | 41.92 | 771,427 | +0.27(+0.64%) |
Nov 04, 2022 | 39.82 | 41.69 | 38.93 | 41.65 | 1,149,967 | +2.75(+7.07%) |
Nov 03, 2022 | 37.24 | 39.11 | 36.61 | 38.90 | 834,038 | +0.79(+2.06%) |
Nov 02, 2022 | 39.85 | 37.93 | 38.11 | 961,876 | -2.13(-5.30%) | |
Nov 01, 2022 | 40.49 | 40.52 | 39.11 | 40.25 | 850,623 | +0.42(+1.06%) |
Oct 31, 2022 | 37.72 | 39.94 | 37.45 | 39.82 | 1,650,081 | +2.13(+5.66%) |
Oct 28, 2022 | 37.03 | 37.72 | 35.26 | 37.69 | 1,262,812 | +1.68(+4.66%) |
Oct 27, 2022 | 35.67 | 36.88 | 35.67 | 36.01 | 879,365 | +1.12(+3.21%) |
Oct 26, 2022 | 34.38 | 35.74 | 34.00 | 34.89 | 769,221 | +0.69(+2.01%) |
Oct 25, 2022 | 33.23 | 34.35 | 32.96 | 34.20 | 776,283 | +0.68(+2.02%) |
Oct 24, 2022 | 33.84 | 34.34 | 33.39 | 33.53 | 828,005 | -0.19(-0.55%) |
Oct 21, 2022 | 32.21 | 33.86 | 31.85 | 33.71 | 523,395 | +1.87(+5.86%) |
Oct 20, 2022 | 32.79 | 33.34 | 31.67 | 31.85 | 467,575 | -0.90(-2.76%) |
Oct 19, 2022 | 33.24 | 33.65 | 32.36 | 32.75 | 432,705 | -0.86(-2.57%) |
Oct 18, 2022 | 33.60 | 34.37 | 33.32 | 33.62 | 827,959 | +1.25(+3.85%) |
Oct 17, 2022 | 32.17 | 32.61 | 31.99 | 32.37 | 440,791 | +1.04(+3.32%) |
Oct 14, 2022 | 32.75 | 33.08 | 31.20 | 31.33 | 428,894 | -1.17(-3.60%) |
Oct 13, 2022 | 30.29 | 32.61 | 29.84 | 32.50 | 637,601 | +1.28(+4.09%) |
Oct 12, 2022 | 31.11 | 31.49 | 30.61 | 31.22 | 409,229 | +0.15(+0.47%) |
Oct 11, 2022 | 30.80 | 31.51 | 30.47 | 31.07 | 447,904 | +0.02(+0.06%) |
Oct 10, 2022 | 31.59 | 31.73 | 30.68 | 31.05 | 389,047 | -0.02(-0.06%) |
Oct 07, 2022 | 31.18 | 31.29 | 30.73 | 31.07 | 416,641 | -0.53(-1.68%) |
Oct 06, 2022 | 31.78 | 32.38 | 31.48 | 31.60 | 369,705 | -0.60(-1.86%) |
Oct 05, 2022 | 31.78 | 32.38 | 31.69 | 32.20 | 492,161 | -0.30(-0.94%) |
Oct 04, 2022 | 31.22 | 32.52 | 31.22 | 32.51 | 564,427 | +2.06(+6.78%) |
Oct 03, 2022 | 29.89 | 30.87 | 29.51 | 30.44 | 694,243 | +1.23(+4.20%) |
Sep 30, 2022 | 29.30 | 29.94 | 28.91 | 29.21 | 644,137 | -0.09(-0.30%) |
Sep 29, 2022 | 29.18 | 29.35 | 28.57 | 29.30 | 374,780 | -0.46(-1.55%) |
Sep 28, 2022 | 29.21 | 30.04 | 28.87 | 29.76 | 476,129 | +0.94(+3.27%) |
Sep 27, 2022 | 29.33 | 29.58 | 28.31 | 28.82 | 506,694 | -0.05(-0.17%) |
Sep 26, 2022 | 29.08 | 29.59 | 28.55 | 28.87 | 674,773 | -0.41(-1.41%) |
Sep 23, 2022 | 30.08 | 30.09 | 28.64 | 29.28 | 652,918 | -1.31(-4.27%) |
Sep 22, 2022 | 31.21 | 31.24 | 30.49 | 30.59 | 446,365 | -0.59(-1.89%) |
Sep 21, 2022 | 32.65 | 32.65 | 31.17 | 31.18 | 433,081 | -1.04(-3.23%) |
Sep 20, 2022 | 32.64 | 32.65 | 32.05 | 32.22 | 495,710 | -0.72(-2.18%) |
Sep 19, 2022 | 31.72 | 33.09 | 31.72 | 32.94 | 508,579 | +0.84(+2.60%) |
Sep 16, 2022 | 32.00 | 32.33 | 31.38 | 32.10 | 1,201,115 | -0.75(-2.27%) |
Sep 15, 2022 | 32.99 | 33.53 | 32.64 | 32.85 | 498,806 | -0.38(-1.15%) |
Sep 14, 2022 | 33.41 | 33.71 | 32.53 | 33.23 | 685,111 | +0.04(+0.12%) |
Sep 13, 2022 | 33.99 | 34.82 | 33.16 | 33.19 | 630,167 | -2.14(-6.06%) |
Sep 12, 2022 | 35.29 | 35.85 | 35.02 | 35.33 | 457,452 | +0.35(+1.01%) |
Sep 09, 2022 | 34.01 | 35.03 | 33.90 | 34.98 | 320,033 | +1.42(+4.24%) |
Sep 08, 2022 | 32.91 | 33.65 | 32.80 | 33.56 | 603,775 | +0.22(+0.65%) |
Sep 07, 2022 | 32.12 | 33.47 | 31.87 | 33.34 | 553,557 | +0.98(+3.04%) |
Sep 06, 2022 | 32.58 | 32.46 | 31.81 | 32.36 | 479,535 | +0.16(+0.49%) |
Sep 02, 2022 | 33.09 | 33.21 | 32.13 | 32.20 | 511,656 | -0.40(-1.24%) |
Sep 01, 2022 | 32.33 | 32.64 | 31.84 | 32.60 | 411,063 | -0.03(-0.09%) |
Aug 31, 2022 | 33.47 | 33.65 | 32.61 | 32.63 | 439,763 | -0.81(-2.41%) |
Aug 30, 2022 | 34.02 | 34.02 | 33.01 | 33.44 | 328,084 | -0.44(-1.30%) |
Aug 29, 2022 | 33.75 | 34.26 | 33.58 | 33.88 | 366,243 | -0.39(-1.15%) |
Aug 26, 2022 | 35.87 | 36.06 | 34.20 | 34.27 | 413,557 | -1.64(-4.57%) |
Aug 25, 2022 | 35.19 | 36.08 | 35.19 | 35.91 | 302,537 | +0.74(+2.09%) |
Aug 24, 2022 | 35.27 | 35.74 | 35.00 | 35.18 | 481,313 | -0.38(-1.08%) |
Aug 23, 2022 | 35.43 | 36.44 | 35.40 | 35.56 | 527,534 | +0.29(+0.84%) |
Aug 22, 2022 | 35.68 | 35.68 | 34.91 | 35.27 | 734,440 | -0.70(-1.94%) |
Aug 19, 2022 | 35.84 | 36.15 | 35.32 | 35.96 | 628,057 | -0.29(-0.81%) |
Aug 18, 2022 | 35.82 | 36.35 | 35.61 | 36.26 | 466,695 | +0.33(+0.93%) |
Aug 17, 2022 | 36.60 | 36.60 | 35.77 | 35.92 | 354,107 | -1.46(-3.91%) |
Aug 16, 2022 | 36.74 | 37.64 | 36.66 | 37.39 | 541,935 | +0.46(+1.25%) |
Aug 15, 2022 | 36.39 | 37.00 | 36.17 | 36.93 | 481,747 | +0.01(+0.03%) |
Aug 12, 2022 | 36.77 | 36.94 | 36.18 | 36.92 | 489,936 | +0.42(+1.16%) |
Aug 11, 2022 | 36.32 | 36.85 | 36.08 | 36.49 | 643,236 | +0.65(+1.81%) |
Aug 10, 2022 | 34.75 | 35.88 | 34.56 | 35.85 | 638,370 | +2.12(+6.30%) |
Aug 09, 2022 | 34.65 | 34.73 | 33.39 | 33.72 | 645,829 | -1.09(-3.12%) |
Aug 08, 2022 | 33.82 | 34.84 | 33.57 | 34.81 | 1,084,016 | +1.42(+4.25%) |
Aug 05, 2022 | 33.37 | 33.92 | 32.92 | 33.39 | 482,338 | -0.38(-1.13%) |
Aug 04, 2022 | 33.72 | 34.14 | 32.90 | 33.77 | 1,031,928 | +0.33(+1.00%) |
Aug 03, 2022 | 32.83 | 34.11 | 32.83 | 33.44 | 1,406,959 | +1.65(+5.20%) |
Aug 02, 2022 | 32.41 | 32.41 | 31.50 | 31.78 | 1,146,744 | -1.00(-3.05%) |
Aug 01, 2022 | 32.28 | 33.29 | 31.57 | 32.78 | 731,147 | -0.02(-0.06%) |
Jul 29, 2022 | 32.24 | 33.02 | 32.06 | 32.80 | 527,120 | +0.67(+2.07%) |
Jul 28, 2022 | 31.43 | 32.15 | 30.36 | 32.14 | 1,088,312 | +0.99(+3.17%) |
Jul 27, 2022 | 30.99 | 31.33 | 30.60 | 31.15 | 948,294 | +0.40(+1.31%) |
Jul 26, 2022 | 30.83 | 31.21 | 30.33 | 30.75 | 481,823 | -0.27(-0.88%) |
Jul 25, 2022 | 30.34 | 31.11 | 29.95 | 31.02 | 774,148 | +0.80(+2.66%) |
Jul 22, 2022 | 30.80 | 30.90 | 29.82 | 30.22 | 545,275 | -0.44(-1.44%) |
Jul 21, 2022 | 29.88 | 30.68 | 29.48 | 30.66 | 535,474 | +0.29(+0.97%) |
Jul 20, 2022 | 29.74 | 30.43 | 29.63 | 30.36 | 529,358 | +0.40(+1.34%) |
Jul 19, 2022 | 28.88 | 29.96 | 28.80 | 29.96 | 567,764 | +1.64(+5.81%) |
Jul 18, 2022 | 28.60 | 28.97 | 28.07 | 28.32 | 1,032,642 | +0.03(+0.10%) |
Jul 15, 2022 | 28.31 | 28.38 | 27.34 | 28.29 | 770,574 | +0.72(+2.63%) |
Jul 14, 2022 | 27.08 | 27.63 | 26.61 | 27.56 | 845,295 | -0.32(-1.16%) |
Jul 13, 2022 | 27.41 | 27.91 | 27.17 | 27.89 | 846,551 | +0.09(+0.32%) |
Jul 12, 2022 | 26.77 | 28.12 | 26.77 | 27.80 | 686,171 | +0.61(+2.23%) |
Jul 11, 2022 | 27.14 | 27.43 | 26.84 | 27.19 | 403,785 | -0.34(-1.24%) |
Jul 08, 2022 | 28.30 | 28.33 | 27.46 | 27.54 | 451,397 | -0.80(-2.83%) |
Jul 07, 2022 | 27.70 | 28.50 | 27.54 | 28.34 | 646,714 | +1.36(+5.04%) |
Jul 06, 2022 | 27.54 | 27.71 | 26.69 | 26.98 | 531,618 | -0.52(-1.89%) |
Jul 05, 2022 | 26.43 | 27.52 | 26.19 | 27.50 | 707,861 | +0.16(+0.57%) |
Jul 01, 2022 | 26.71 | 27.54 | 26.40 | 27.34 | 651,441 | +0.55(+2.05%) |
Jun 30, 2022 | 26.72 | 27.18 | 26.08 | 26.79 | 867,189 | -0.56(-2.04%) |
Jun 29, 2022 | 27.91 | 27.91 | 26.99 | 27.35 | 637,481 | -0.74(-2.65%) |
Jun 28, 2022 | 28.96 | 29.29 | 28.03 | 28.09 | 1,501,278 | -0.46(-1.61%) |
Jun 27, 2022 | 29.13 | 29.24 | 28.46 | 28.55 | 912,485 | -0.40(-1.39%) |
Jun 24, 2022 | 27.70 | 29.09 | 27.70 | 28.95 | 1,770,041 | +1.65(+6.06%) |
Jun 23, 2022 | 27.67 | 28.07 | 26.77 | 27.30 | 705,811 | -0.47(-1.69%) |
Jun 22, 2022 | 27.13 | 27.85 | 26.92 | 27.77 | 997,643 | -0.08(-0.28%) |
Jun 21, 2022 | 28.55 | 28.69 | 27.71 | 27.85 | 814,978 | +0.09(+0.32%) |
Jun 17, 2022 | 28.23 | 28.65 | 27.73 | 27.76 | 1,395,092 | -0.54(-1.90%) |
Jun 16, 2022 | 30.20 | 30.21 | 27.68 | 28.30 | 871,856 | -2.78(-8.94%) |
Jun 15, 2022 | 31.32 | 31.57 | 30.62 | 31.08 | 792,848 | +0.24(+0.79%) |
Jun 14, 2022 | 30.87 | 31.23 | 30.43 | 30.83 | 697,828 | +0.12(+0.38%) |
Jun 13, 2022 | 32.02 | 32.41 | 30.53 | 30.72 | 969,334 | -2.55(-7.65%) |
Jun 10, 2022 | 33.81 | 34.37 | 33.05 | 33.26 | 742,205 | -1.49(-4.28%) |
Jun 09, 2022 | 35.88 | 36.10 | 34.74 | 34.75 | 504,131 | -1.59(-4.36%) |
Jun 08, 2022 | 36.48 | 37.03 | 36.14 | 36.34 | 629,295 | -0.46(-1.25%) |
Jun 07, 2022 | 35.63 | 36.85 | 35.50 | 36.80 | 439,944 | +0.68(+1.87%) |
Jun 06, 2022 | 36.14 | 36.68 | 35.83 | 36.12 | 923,155 | +0.48(+1.35%) |
Jun 03, 2022 | 35.62 | 35.87 | 35.34 | 35.64 | 662,395 | -0.22(-0.60%) |
Jun 02, 2022 | 34.70 | 35.86 | 34.47 | 35.86 | 720,139 | +1.58(+4.61%) |
Jun 01, 2022 | 34.60 | 34.70 | 33.67 | 34.28 | 957,579 | -0.24(-0.71%) |
May 31, 2022 | 34.18 | 34.91 | 34.07 | 34.52 | 663,745 | -0.21(-0.62%) |
May 27, 2022 | 34.51 | 34.96 | 34.44 | 34.73 | 684,450 | +0.61(+1.80%) |
May 26, 2022 | 33.61 | 34.30 | 33.61 | 34.12 | 577,487 | +0.98(+2.94%) |
May 25, 2022 | 31.62 | 33.21 | 31.62 | 33.14 | 850,473 | +1.42(+4.49%) |
May 24, 2022 | 31.87 | 31.98 | 30.59 | 31.72 | 604,020 | -0.46(-1.42%) |
May 23, 2022 | 31.75 | 32.62 | 31.42 | 32.18 | 923,293 | +1.27(+4.10%) |
May 20, 2022 | 31.56 | 31.97 | 29.92 | 30.91 | 739,236 | -0.68(-2.16%) |
May 19, 2022 | 31.65 | 32.30 | 31.23 | 31.59 | 698,420 | -0.53(-1.64%) |
May 18, 2022 | 33.38 | 34.02 | 31.75 | 32.12 | 712,207 | -1.38(-4.11%) |
May 17, 2022 | 32.91 | 33.50 | 32.23 | 33.49 | 593,111 | +1.73(+5.43%) |
May 16, 2022 | 32.03 | 32.33 | 31.13 | 31.77 | 731,506 | -0.22(-0.70%) |
May 13, 2022 | 32.57 | 32.57 | 31.61 | 31.99 | 1,076,979 | +0.80(+2.56%) |
May 12, 2022 | 31.23 | 31.34 | 30.15 | 31.19 | 1,040,872 | -0.17(-0.53%) |
May 11, 2022 | 32.21 | 32.75 | 31.23 | 31.36 | 722,065 | -0.81(-2.52%) |
May 10, 2022 | 33.11 | 33.43 | 31.26 | 32.17 | 641,949 | -0.53(-1.61%) |
May 09, 2022 | 32.70 | 33.84 | 32.47 | 32.70 | 753,540 | -0.78(-2.33%) |
May 06, 2022 | 33.97 | 34.13 | 32.93 | 33.48 | 890,684 | -0.54(-1.58%) |
May 05, 2022 | 35.02 | 35.24 | 33.16 | 34.01 | 915,287 | -1.70(-4.75%) |
May 04, 2022 | 33.72 | 35.82 | 33.41 | 35.71 | 1,097,206 | +2.12(+6.30%) |
May 03, 2022 | 33.93 | 34.48 | 33.51 | 33.59 | 795,946 | -0.24(-0.72%) |