Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 71.17 | 71.68 | 69.65 | 71.53 | 388,378 | +0.37(+0.52%) |
Apr 27, 2023 | 70.25 | 71.58 | 69.77 | 71.16 | 367,109 | +1.05(+1.50%) |
Apr 26, 2023 | 71.00 | 71.67 | 67.50 | 70.11 | 816,577 | -1.12(-1.57%) |
Apr 25, 2023 | 73.45 | 74.10 | 70.79 | 71.23 | 515,499 | -2.09(-2.85%) |
Apr 24, 2023 | 72.81 | 73.59 | 70.77 | 73.32 | 524,421 | +0.40(+0.55%) |
Apr 21, 2023 | 71.64 | 76.35 | 71.64 | 72.92 | 1,078,321 | +1.63(+2.29%) |
Apr 20, 2023 | 71.57 | 71.99 | 69.91 | 71.29 | 662,968 | -0.86(-1.19%) |
Apr 19, 2023 | 72.85 | 72.85 | 70.99 | 72.15 | 525,882 | -0.70(-0.96%) |
Apr 18, 2023 | 70.70 | 72.92 | 69.91 | 72.85 | 920,601 | +2.39(+3.39%) |
Apr 17, 2023 | 68.99 | 71.90 | 68.99 | 70.46 | 1,441,606 | +1.96(+2.86%) |
Apr 14, 2023 | 64.71 | 68.69 | 64.33 | 68.50 | 1,255,814 | +3.45(+5.30%) |
Apr 13, 2023 | 63.95 | 66.47 | 63.66 | 65.05 | 619,926 | +1.41(+2.22%) |
Apr 12, 2023 | 61.65 | 64.78 | 61.14 | 63.64 | 1,159,232 | +2.61(+4.28%) |
Apr 11, 2023 | 61.30 | 62.55 | 59.98 | 61.03 | 760,077 | -0.56(-0.91%) |
Apr 10, 2023 | 59.58 | 61.66 | 56.75 | 61.59 | 817,508 | +1.84(+3.08%) |
Apr 06, 2023 | 58.84 | 59.86 | 57.30 | 59.75 | 773,827 | +1.34(+2.29%) |
Apr 05, 2023 | 59.58 | 60.31 | 57.47 | 58.41 | 908,459 | -1.57(-2.62%) |
Apr 04, 2023 | 62.77 | 62.80 | 59.52 | 59.98 | 851,219 | -3.00(-4.76%) |
Apr 03, 2023 | 61.73 | 63.34 | 61.57 | 62.98 | 513,035 | +1.30(+2.11%) |
Mar 31, 2023 | 61.31 | 62.61 | 60.37 | 61.68 | 664,731 | +1.13(+1.87%) |
Mar 30, 2023 | 62.97 | 63.00 | 58.69 | 60.55 | 1,115,113 | -1.89(-3.03%) |
Mar 29, 2023 | 62.50 | 62.89 | 61.01 | 62.44 | 463,414 | +0.93(+1.51%) |
Mar 28, 2023 | 64.07 | 64.32 | 60.74 | 61.51 | 727,704 | -2.41(-3.77%) |
Mar 27, 2023 | 62.18 | 64.15 | 61.80 | 63.92 | 505,015 | +1.96(+3.16%) |
Mar 24, 2023 | 61.40 | 62.58 | 59.74 | 61.96 | 698,921 | -0.05(-0.08%) |
Mar 23, 2023 | 63.50 | 65.56 | 61.47 | 62.01 | 747,358 | -0.95(-1.51%) |
Mar 22, 2023 | 62.92 | 64.85 | 62.43 | 62.96 | 637,015 | +0.08(+0.13%) |
Mar 21, 2023 | 63.58 | 64.62 | 62.75 | 62.88 | 1,029,588 | -0.32(-0.51%) |
Mar 20, 2023 | 62.34 | 63.62 | 60.65 | 63.20 | 675,370 | +0.46(+0.73%) |
Mar 17, 2023 | 63.27 | 63.66 | 61.45 | 62.74 | 1,050,092 | -0.50(-0.79%) |
Mar 16, 2023 | 61.15 | 64.05 | 59.85 | 63.24 | 671,012 | +1.31(+2.12%) |
Mar 15, 2023 | 62.93 | 63.25 | 60.69 | 61.93 | 523,757 | -1.44(-2.27%) |
Mar 14, 2023 | 61.62 | 63.88 | 61.60 | 63.37 | 820,336 | +2.51(+4.12%) |
Mar 13, 2023 | 58.25 | 62.78 | 57.88 | 60.86 | 1,309,763 | +2.47(+4.23%) |
Mar 10, 2023 | 61.90 | 62.98 | 53.71 | 58.39 | 3,285,498 | -3.58(-5.78%) |
Mar 09, 2023 | 63.55 | 64.06 | 61.36 | 61.97 | 668,601 | -1.59(-2.50%) |
Mar 08, 2023 | 63.52 | 63.83 | 61.32 | 63.56 | 554,558 | +0.06(+0.09%) |
Mar 07, 2023 | 66.44 | 66.62 | 63.25 | 63.50 | 651,978 | -2.82(-4.25%) |
Mar 06, 2023 | 64.97 | 66.34 | 64.21 | 66.32 | 667,699 | +1.04(+1.59%) |
Mar 03, 2023 | 65.14 | 66.31 | 63.93 | 65.28 | 629,891 | -0.04(-0.06%) |
Mar 02, 2023 | 66.46 | 66.49 | 63.66 | 65.32 | 742,098 | -1.57(-2.35%) |
Mar 01, 2023 | 67.84 | 70.75 | 65.90 | 66.89 | 1,134,909 | -1.30(-1.91%) |
Feb 28, 2023 | 63.50 | 70.41 | 63.41 | 68.19 | 1,862,011 | +4.11(+6.41%) |
Feb 27, 2023 | 64.00 | 65.98 | 61.58 | 64.08 | 1,610,666 | +3.03(+4.96%) |
Feb 24, 2023 | 61.00 | 62.22 | 59.51 | 61.05 | 1,093,628 | -0.88(-1.42%) |
Feb 23, 2023 | 62.52 | 62.70 | 60.83 | 61.93 | 827,174 | -0.68(-1.09%) |
Feb 22, 2023 | 64.23 | 65.02 | 62.20 | 62.61 | 664,685 | -0.85(-1.34%) |
Feb 21, 2023 | 66.01 | 66.95 | 63.34 | 63.46 | 628,487 | -3.16(-4.74%) |
Feb 17, 2023 | 64.74 | 67.59 | 63.80 | 66.62 | 859,961 | +2.59(+4.04%) |
Feb 16, 2023 | 62.88 | 65.38 | 62.03 | 64.03 | 750,431 | +0.89(+1.41%) |
Feb 15, 2023 | 63.45 | 64.12 | 60.41 | 63.14 | 555,407 | -0.16(-0.25%) |
Feb 14, 2023 | 62.18 | 65.64 | 61.72 | 63.30 | 1,021,089 | +1.12(+1.80%) |
Feb 13, 2023 | 60.56 | 63.67 | 59.90 | 62.18 | 1,903,150 | -0.61(-0.97%) |
Feb 10, 2023 | 62.62 | 64.98 | 60.77 | 62.79 | 1,032,150 | -0.17(-0.27%) |
Feb 09, 2023 | 65.19 | 66.20 | 62.85 | 62.96 | 672,427 | -2.00(-3.08%) |
Feb 08, 2023 | 65.66 | 66.25 | 64.16 | 64.96 | 652,791 | -0.99(-1.50%) |
Feb 07, 2023 | 65.34 | 66.50 | 64.11 | 65.95 | 932,752 | +0.50(+0.76%) |
Feb 06, 2023 | 67.95 | 69.39 | 65.20 | 65.45 | 1,174,798 | -3.25(-4.73%) |
Feb 03, 2023 | 73.81 | 73.83 | 67.91 | 68.70 | 1,913,059 | -5.59(-7.52%) |
Feb 02, 2023 | 74.70 | 76.65 | 72.80 | 74.29 | 1,039,450 | -0.23(-0.31%) |
Feb 01, 2023 | 75.20 | 75.57 | 73.59 | 74.52 | 575,500 | -0.48(-0.64%) |
Jan 31, 2023 | 73.31 | 75.98 | 72.41 | 75.00 | 850,991 | +1.69(+2.31%) |
Jan 30, 2023 | 71.35 | 74.16 | 71.07 | 73.31 | 931,682 | +3.04(+4.33%) |
Jan 27, 2023 | 71.29 | 72.93 | 69.18 | 70.27 | 722,728 | -1.23(-1.72%) |
Jan 26, 2023 | 74.36 | 75.58 | 70.88 | 71.50 | 565,410 | -2.48(-3.35%) |
Jan 25, 2023 | 70.89 | 74.10 | 70.59 | 73.98 | 790,818 | +3.17(+4.48%) |
Jan 24, 2023 | 69.00 | 70.81 | 68.33 | 70.81 | 698,835 | +1.06(+1.52%) |
Jan 23, 2023 | 71.03 | 73.40 | 69.50 | 69.75 | 1,000,802 | -1.08(-1.52%) |
Jan 20, 2023 | 69.46 | 71.24 | 68.28 | 70.83 | 970,335 | +2.78(+4.09%) |
Jan 19, 2023 | 69.78 | 73.04 | 67.24 | 68.05 | 987,970 | -1.98(-2.83%) |
Jan 18, 2023 | 68.14 | 70.21 | 67.68 | 70.03 | 762,825 | +1.84(+2.70%) |
Jan 17, 2023 | 66.96 | 69.63 | 65.54 | 68.19 | 685,938 | +0.89(+1.32%) |
Jan 13, 2023 | 64.10 | 67.67 | 64.10 | 67.30 | 1,114,237 | +2.40(+3.70%) |
Jan 12, 2023 | 62.08 | 65.00 | 59.82 | 64.90 | 1,345,999 | +2.74(+4.41%) |
Jan 11, 2023 | 62.88 | 62.88 | 61.02 | 62.16 | 1,694,565 | -1.34(-2.11%) |
Jan 10, 2023 | 63.24 | 64.96 | 62.98 | 63.50 | 703,594 | +0.18(+0.28%) |
Jan 09, 2023 | 68.11 | 68.75 | 61.26 | 63.32 | 2,235,139 | -4.67(-6.87%) |
Jan 06, 2023 | 68.74 | 70.50 | 67.81 | 67.99 | 655,162 | -1.05(-1.52%) |
Jan 05, 2023 | 72.00 | 72.85 | 68.66 | 69.04 | 1,208,510 | -4.30(-5.86%) |
Jan 04, 2023 | 73.52 | 74.46 | 72.31 | 73.34 | 724,413 | +0.02(+0.03%) |
Jan 03, 2023 | 77.70 | 77.70 | 72.88 | 73.32 | 1,094,177 | -3.81(-4.94%) |
Dec 30, 2022 | 75.51 | 77.42 | 75.01 | 77.13 | 671,918 | +0.63(+0.82%) |
Dec 29, 2022 | 75.88 | 78.90 | 75.13 | 76.50 | 834,304 | +1.50(+2.00%) |
Dec 28, 2022 | 74.71 | 76.44 | 73.30 | 75.00 | 768,499 | -0.53(-0.70%) |
Dec 27, 2022 | 74.18 | 76.96 | 73.50 | 75.53 | 648,705 | +1.74(+2.36%) |
Dec 23, 2022 | 75.53 | 76.09 | 71.45 | 73.79 | 1,008,099 | -1.34(-1.78%) |
Dec 22, 2022 | 74.33 | 75.49 | 73.50 | 75.13 | 625,527 | +0.79(+1.06%) |
Dec 21, 2022 | 74.80 | 75.92 | 73.38 | 74.34 | 751,848 | -0.31(-0.42%) |
Dec 20, 2022 | 75.18 | 76.83 | 73.41 | 74.65 | 693,431 | -1.16(-1.53%) |
Dec 19, 2022 | 78.62 | 79.10 | 74.79 | 75.81 | 978,423 | -2.59(-3.30%) |
Dec 16, 2022 | 76.35 | 79.67 | 75.61 | 78.40 | 1,175,937 | +0.94(+1.21%) |
Dec 15, 2022 | 79.42 | 80.47 | 76.54 | 77.46 | 795,932 | -2.26(-2.83%) |
Dec 14, 2022 | 79.45 | 81.16 | 77.04 | 79.72 | 802,950 | +0.27(+0.34%) |
Dec 13, 2022 | 80.00 | 82.00 | 78.42 | 79.45 | 850,613 | +0.08(+0.10%) |
Dec 12, 2022 | 75.00 | 79.52 | 73.65 | 79.37 | 1,018,937 | +4.51(+6.02%) |
Dec 09, 2022 | 77.91 | 78.79 | 74.61 | 74.86 | 808,080 | -2.99(-3.84%) |
Dec 08, 2022 | 77.83 | 79.97 | 75.80 | 77.85 | 898,836 | -0.31(-0.40%) |
Dec 07, 2022 | 75.50 | 79.10 | 74.02 | 78.16 | 1,180,102 | +2.90(+3.85%) |
Dec 06, 2022 | 76.37 | 78.18 | 73.58 | 75.26 | 1,079,199 | -2.03(-2.63%) |
Dec 05, 2022 | 76.60 | 80.87 | 75.18 | 77.29 | 2,371,719 | +0.39(+0.51%) |
Dec 02, 2022 | 71.48 | 78.00 | 70.52 | 76.90 | 2,040,801 | +4.93(+6.85%) |
Dec 01, 2022 | 72.13 | 73.76 | 70.43 | 71.97 | 1,034,472 | -0.32(-0.44%) |
Nov 30, 2022 | 71.17 | 74.08 | 69.26 | 72.29 | 1,643,195 | +1.45(+2.05%) |
Nov 29, 2022 | 75.50 | 75.98 | 70.40 | 70.84 | 2,949,280 | -3.90(-5.22%) |
Nov 28, 2022 | 71.04 | 79.68 | 68.12 | 74.74 | 10,728,387 | +17.92(+31.54%) |
Nov 25, 2022 | 56.02 | 57.17 | 55.31 | 56.82 | 331,449 | +0.60(+1.07%) |
Nov 23, 2022 | 57.76 | 58.04 | 55.97 | 56.22 | 771,423 | -1.01(-1.76%) |
Nov 22, 2022 | 57.05 | 59.98 | 56.88 | 57.23 | 1,095,837 | -0.02(-0.03%) |
Nov 21, 2022 | 56.00 | 57.95 | 55.26 | 57.25 | 1,174,139 | +1.08(+1.92%) |
Nov 18, 2022 | 52.24 | 56.82 | 49.60 | 56.17 | 1,202,160 | +2.91(+5.46%) |
Nov 17, 2022 | 50.29 | 54.30 | 49.81 | 53.26 | 1,028,410 | +1.81(+3.52%) |
Nov 16, 2022 | 54.80 | 55.25 | 51.15 | 51.45 | 980,614 | -3.47(-6.32%) |
Nov 15, 2022 | 55.70 | 59.26 | 54.10 | 54.92 | 1,463,391 | +0.08(+0.15%) |
Nov 14, 2022 | 59.10 | 59.53 | 54.60 | 54.84 | 1,494,241 | -4.17(-7.07%) |
Nov 11, 2022 | 59.73 | 60.00 | 54.40 | 59.01 | 1,688,575 | +0.72(+1.24%) |
Nov 10, 2022 | 61.62 | 63.00 | 55.82 | 58.29 | 1,973,033 | -0.73(-1.24%) |
Nov 09, 2022 | 63.61 | 66.15 | 58.58 | 59.02 | 1,452,352 | -4.44(-7.00%) |
Nov 08, 2022 | 56.86 | 66.00 | 56.80 | 63.46 | 1,949,514 | +6.64(+11.69%) |
Nov 07, 2022 | 54.27 | 58.83 | 53.26 | 56.82 | 1,173,444 | -0.27(-0.47%) |
Nov 04, 2022 | 58.06 | 59.71 | 55.54 | 57.09 | 1,852,133 | -3.30(-5.46%) |
Nov 03, 2022 | 50.00 | 60.99 | 49.85 | 60.39 | 4,349,112 | +9.89(+19.58%) |
Nov 02, 2022 | 48.84 | 50.50 | 1,482,378 | +1.63(+3.34%) | ||
Nov 01, 2022 | 46.00 | 49.11 | 44.98 | 48.87 | 1,556,081 | +3.72(+8.24%) |
Oct 31, 2022 | 42.59 | 46.00 | 42.27 | 45.15 | 1,394,782 | +2.83(+6.69%) |
Oct 28, 2022 | 42.26 | 42.55 | 40.88 | 42.32 | 674,686 | +0.36(+0.86%) |
Oct 27, 2022 | 41.05 | 43.12 | 40.44 | 41.96 | 796,383 | +1.11(+2.72%) |
Oct 26, 2022 | 40.31 | 42.80 | 39.93 | 40.85 | 885,511 | +0.81(+2.02%) |
Oct 25, 2022 | 40.06 | 41.03 | 39.68 | 40.04 | 954,291 | +0.10(+0.25%) |
Oct 24, 2022 | 41.36 | 41.95 | 38.87 | 39.94 | 1,306,554 | -1.54(-3.71%) |
Oct 21, 2022 | 44.17 | 44.68 | 40.98 | 41.48 | 1,379,516 | -2.73(-6.18%) |
Oct 20, 2022 | 44.72 | 45.98 | 43.90 | 44.21 | 1,022,548 | -0.83(-1.84%) |
Oct 19, 2022 | 47.25 | 47.88 | 44.53 | 45.04 | 1,257,388 | -2.68(-5.62%) |
Oct 18, 2022 | 48.89 | 49.13 | 47.27 | 47.72 | 1,249,764 | -0.45(-0.93%) |
Oct 17, 2022 | 48.99 | 50.00 | 47.61 | 48.17 | 1,123,469 | +0.17(+0.35%) |
Oct 14, 2022 | 46.83 | 48.40 | 45.16 | 48.00 | 1,907,509 | +1.79(+3.87%) |
Oct 13, 2022 | 43.90 | 46.76 | 43.25 | 46.21 | 2,821,008 | +4.78(+11.54%) |
Oct 12, 2022 | 42.39 | 42.72 | 39.54 | 41.43 | 1,471,943 | -1.14(-2.68%) |
Oct 11, 2022 | 43.55 | 44.36 | 41.77 | 42.57 | 1,439,523 | -1.27(-2.90%) |
Oct 10, 2022 | 45.40 | 45.40 | 43.25 | 43.84 | 910,738 | -1.98(-4.32%) |
Oct 07, 2022 | 48.02 | 48.65 | 45.35 | 45.82 | 1,098,390 | -2.68(-5.53%) |
Oct 06, 2022 | 45.91 | 48.89 | 44.81 | 48.50 | 1,127,537 | +2.42(+5.25%) |
Oct 05, 2022 | 46.05 | 46.83 | 45.06 | 46.08 | 545,637 | -0.88(-1.87%) |
Oct 04, 2022 | 46.10 | 47.57 | 45.55 | 46.96 | 835,132 | +1.63(+3.60%) |
Oct 03, 2022 | 45.55 | 46.09 | 43.38 | 45.33 | 1,253,483 | +0.71(+1.59%) |
Sep 30, 2022 | 44.26 | 46.57 | 44.01 | 44.62 | 1,085,073 | +0.47(+1.06%) |
Sep 29, 2022 | 47.00 | 47.59 | 43.97 | 44.15 | 975,042 | -2.52(-5.40%) |
Sep 28, 2022 | 45.80 | 47.45 | 45.60 | 46.67 | 1,004,781 | +1.73(+3.85%) |
Sep 27, 2022 | 46.50 | 46.65 | 44.63 | 44.94 | 1,148,107 | -0.42(-0.93%) |
Sep 26, 2022 | 49.29 | 50.07 | 45.15 | 45.36 | 2,428,278 | -4.90(-9.75%) |
Sep 23, 2022 | 51.00 | 51.89 | 49.28 | 50.26 | 1,312,366 | -1.96(-3.75%) |
Sep 22, 2022 | 53.13 | 53.55 | 51.05 | 52.22 | 1,363,279 | -1.33(-2.48%) |
Sep 21, 2022 | 58.00 | 58.01 | 53.30 | 53.55 | 1,446,759 | -4.58(-7.88%) |
Sep 20, 2022 | 59.05 | 60.28 | 58.13 | 58.13 | 648,553 | -1.53(-2.56%) |
Sep 19, 2022 | 58.65 | 60.50 | 58.08 | 59.66 | 859,662 | +0.46(+0.78%) |
Sep 16, 2022 | 60.50 | 60.52 | 58.02 | 59.20 | 1,693,257 | -2.49(-4.04%) |
Sep 15, 2022 | 62.62 | 64.81 | 60.90 | 61.69 | 1,189,634 | -1.46(-2.31%) |
Sep 14, 2022 | 60.94 | 64.14 | 59.86 | 63.15 | 1,416,059 | +2.20(+3.61%) |
Sep 13, 2022 | 60.39 | 61.63 | 58.25 | 60.95 | 1,380,450 | -1.32(-2.12%) |
Sep 12, 2022 | 62.49 | 62.89 | 59.56 | 62.27 | 785,162 | +0.20(+0.32%) |
Sep 09, 2022 | 61.89 | 63.04 | 60.13 | 62.07 | 1,093,743 | +0.86(+1.40%) |
Sep 08, 2022 | 61.38 | 61.95 | 58.88 | 61.21 | 757,580 | -0.17(-0.28%) |
Sep 07, 2022 | 61.25 | 62.45 | 59.82 | 61.38 | 818,824 | +0.59(+0.97%) |
Sep 06, 2022 | 63.25 | 63.26 | 60.11 | 60.79 | 879,738 | -2.20(-3.49%) |
Sep 02, 2022 | 62.92 | 64.98 | 61.78 | 62.99 | 781,115 | +0.40(+0.64%) |
Sep 01, 2022 | 62.79 | 63.99 | 60.86 | 62.59 | 1,063,355 | -1.21(-1.90%) |
Aug 31, 2022 | 62.07 | 63.99 | 59.74 | 63.80 | 1,216,535 | +2.56(+4.18%) |
Aug 30, 2022 | 64.65 | 65.41 | 59.20 | 61.24 | 1,783,577 | -3.01(-4.68%) |
Aug 29, 2022 | 66.58 | 67.82 | 63.64 | 64.25 | 1,442,076 | -2.88(-4.29%) |
Aug 26, 2022 | 70.51 | 71.98 | 66.45 | 67.13 | 1,803,392 | -2.72(-3.89%) |
Aug 25, 2022 | 66.50 | 70.66 | 66.23 | 69.85 | 2,077,509 | +3.61(+5.45%) |
Aug 24, 2022 | 66.85 | 68.39 | 65.16 | 66.24 | 2,204,555 | -0.32(-0.48%) |
Aug 23, 2022 | 65.42 | 66.67 | 62.75 | 66.56 | 2,555,686 | +2.10(+3.26%) |
Aug 22, 2022 | 59.50 | 65.34 | 59.00 | 64.46 | 6,260,462 | +4.91(+8.25%) |
Aug 19, 2022 | 51.89 | 61.11 | 50.50 | 59.55 | 22,006,264 | +17.12(+40.35%) |
Aug 18, 2022 | 43.43 | 43.43 | 41.43 | 42.43 | 591,221 | -0.70(-1.62%) |
Aug 17, 2022 | 43.51 | 44.96 | 42.91 | 43.13 | 756,990 | -1.12(-2.53%) |
Aug 16, 2022 | 46.95 | 47.30 | 43.51 | 44.25 | 1,020,013 | -3.12(-6.59%) |
Aug 15, 2022 | 46.39 | 48.54 | 45.77 | 47.37 | 772,192 | +1.10(+2.38%) |
Aug 12, 2022 | 45.63 | 47.12 | 45.12 | 46.27 | 603,193 | +0.95(+2.10%) |
Aug 11, 2022 | 48.36 | 48.82 | 44.66 | 45.32 | 1,143,583 | -3.04(-6.29%) |
Aug 10, 2022 | 45.01 | 48.45 | 43.78 | 48.36 | 1,221,115 | +3.60(+8.04%) |
Aug 09, 2022 | 41.00 | 46.97 | 40.88 | 44.76 | 1,633,774 | +1.45(+3.35%) |
Aug 08, 2022 | 43.88 | 45.27 | 41.80 | 43.31 | 966,088 | -0.13(-0.30%) |
Aug 05, 2022 | 39.45 | 44.06 | 38.12 | 43.44 | 1,014,513 | +3.43(+8.57%) |
Aug 04, 2022 | 38.59 | 40.30 | 38.38 | 40.01 | 780,845 | +1.93(+5.07%) |
Aug 03, 2022 | 37.60 | 39.93 | 37.37 | 38.08 | 515,713 | +0.97(+2.61%) |
Aug 02, 2022 | 35.51 | 37.16 | 35.16 | 37.11 | 550,206 | +1.05(+2.91%) |
Aug 01, 2022 | 38.45 | 38.59 | 35.93 | 36.06 | 744,351 | -2.53(-6.56%) |
Jul 29, 2022 | 38.54 | 38.77 | 37.10 | 38.59 | 552,990 | +0.05(+0.13%) |
Jul 28, 2022 | 39.04 | 39.29 | 36.55 | 38.54 | 609,714 | +0.03(+0.08%) |
Jul 27, 2022 | 37.67 | 38.92 | 37.04 | 38.51 | 637,920 | +1.07(+2.86%) |
Jul 26, 2022 | 38.40 | 38.61 | 36.71 | 37.44 | 676,703 | -1.05(-2.73%) |
Jul 25, 2022 | 40.73 | 40.73 | 37.90 | 38.49 | 934,156 | -1.82(-4.52%) |
Jul 22, 2022 | 43.26 | 43.98 | 40.21 | 40.31 | 763,258 | -2.31(-5.42%) |
Jul 21, 2022 | 44.53 | 45.17 | 42.11 | 42.62 | 652,648 | -1.77(-3.99%) |
Jul 20, 2022 | 44.28 | 46.25 | 44.00 | 44.39 | 795,969 | +0.42(+0.96%) |
Jul 19, 2022 | 41.22 | 44.00 | 40.69 | 43.97 | 922,477 | +2.95(+7.19%) |
Jul 18, 2022 | 44.13 | 44.32 | 40.81 | 41.02 | 776,137 | -2.67(-6.11%) |
Jul 15, 2022 | 44.44 | 44.45 | 41.68 | 43.69 | 898,758 | -0.42(-0.95%) |
Jul 14, 2022 | 44.51 | 44.54 | 43.27 | 44.11 | 690,092 | -0.72(-1.61%) |
Jul 13, 2022 | 41.65 | 45.35 | 41.01 | 44.83 | 1,329,404 | +2.80(+6.66%) |
Jul 12, 2022 | 43.07 | 43.70 | 40.80 | 42.03 | 990,632 | -1.25(-2.89%) |
Jul 11, 2022 | 45.29 | 45.98 | 42.85 | 43.28 | 892,086 | -2.32(-5.09%) |
Jul 08, 2022 | 45.11 | 47.49 | 44.40 | 45.60 | 1,477,101 | +0.49(+1.09%) |
Jul 07, 2022 | 42.75 | 45.29 | 42.75 | 45.11 | 1,427,732 | +2.37(+5.55%) |
Jul 06, 2022 | 41.41 | 43.56 | 41.00 | 42.74 | 1,331,206 | +1.53(+3.71%) |
Jul 05, 2022 | 40.48 | 42.27 | 38.90 | 41.21 | 1,571,202 | +0.57(+1.40%) |
Jul 01, 2022 | 38.08 | 40.72 | 37.19 | 40.64 | 1,537,312 | +2.34(+6.11%) |
Jun 30, 2022 | 35.94 | 38.67 | 35.21 | 38.30 | 1,783,878 | +1.81(+4.96%) |
Jun 29, 2022 | 38.40 | 39.80 | 35.92 | 36.49 | 3,699,273 | -1.47(-3.87%) |
Jun 28, 2022 | 35.85 | 39.73 | 34.68 | 37.96 | 5,497,845 | +0.93(+2.51%) |
Jun 27, 2022 | 34.62 | 38.75 | 32.60 | 37.03 | 23,586,780 | +12.57(+51.39%) |
Jun 24, 2022 | 25.18 | 25.32 | 23.85 | 24.46 | 701,654 | -0.29(-1.17%) |
Jun 23, 2022 | 23.75 | 24.77 | 22.72 | 24.75 | 702,867 | +1.18(+5.01%) |
Jun 22, 2022 | 22.17 | 25.19 | 22.01 | 23.57 | 1,120,282 | +0.69(+3.02%) |
Jun 21, 2022 | 22.94 | 24.19 | 22.84 | 22.88 | 735,691 | +0.19(+0.84%) |
Jun 17, 2022 | 22.00 | 23.69 | 21.64 | 22.69 | 1,128,805 | +0.95(+4.37%) |
Jun 16, 2022 | 22.48 | 22.48 | 20.63 | 21.74 | 735,751 | -1.26(-5.48%) |
Jun 15, 2022 | 22.67 | 23.70 | 22.15 | 23.00 | 595,618 | +0.38(+1.68%) |
Jun 14, 2022 | 22.32 | 23.34 | 22.07 | 22.62 | 730,728 | +0.44(+1.98%) |
Jun 13, 2022 | 23.30 | 23.70 | 21.67 | 22.18 | 801,266 | -2.17(-8.91%) |
Jun 10, 2022 | 25.31 | 25.65 | 23.65 | 24.35 | 707,830 | -1.67(-6.42%) |
Jun 09, 2022 | 27.25 | 27.45 | 25.42 | 26.02 | 612,887 | -1.65(-5.96%) |
Jun 08, 2022 | 28.26 | 28.98 | 27.40 | 27.67 | 692,016 | -0.82(-2.88%) |
Jun 07, 2022 | 25.59 | 28.60 | 25.59 | 28.49 | 703,663 | +2.52(+9.70%) |
Jun 06, 2022 | 26.23 | 26.42 | 24.35 | 25.97 | 705,993 | +0.44(+1.72%) |
Jun 03, 2022 | 24.42 | 26.26 | 24.29 | 25.53 | 609,817 | +0.75(+3.03%) |
Jun 02, 2022 | 23.54 | 25.75 | 23.07 | 24.78 | 709,165 | +0.75(+3.12%) |
Jun 01, 2022 | 25.25 | 25.72 | 23.51 | 24.03 | 665,924 | -0.97(-3.88%) |
May 31, 2022 | 26.08 | 27.16 | 24.31 | 25.00 | 950,347 | -1.46(-5.52%) |
May 27, 2022 | 23.93 | 26.83 | 23.28 | 26.46 | 760,742 | +2.33(+9.66%) |
May 26, 2022 | 25.00 | 25.86 | 24.00 | 24.13 | 837,542 | -1.14(-4.51%) |
May 25, 2022 | 25.85 | 26.75 | 24.49 | 25.27 | 676,861 | -0.78(-2.99%) |
May 24, 2022 | 27.18 | 27.55 | 25.81 | 26.05 | 881,190 | -2.11(-7.49%) |
May 23, 2022 | 31.65 | 31.74 | 27.11 | 28.16 | 1,103,753 | -3.49(-11.03%) |
May 20, 2022 | 32.01 | 33.26 | 29.90 | 31.65 | 839,514 | +0.14(+0.44%) |
May 19, 2022 | 30.92 | 32.38 | 30.85 | 31.51 | 441,811 | +0.38(+1.22%) |
May 18, 2022 | 32.53 | 33.64 | 30.53 | 31.13 | 665,204 | -2.45(-7.30%) |
May 17, 2022 | 31.00 | 33.72 | 30.79 | 33.58 | 970,140 | +2.76(+8.96%) |
May 16, 2022 | 27.92 | 30.84 | 27.13 | 30.82 | 574,989 | +2.92(+10.47%) |
May 13, 2022 | 25.92 | 28.83 | 25.92 | 27.90 | 711,054 | +2.56(+10.10%) |
May 12, 2022 | 25.21 | 26.00 | 24.13 | 25.34 | 1,281,744 | -0.45(-1.74%) |
May 11, 2022 | 29.00 | 29.20 | 25.59 | 25.79 | 942,344 | -3.50(-11.95%) |
May 10, 2022 | 28.48 | 29.60 | 27.05 | 29.29 | 884,617 | +2.47(+9.21%) |
May 09, 2022 | 29.04 | 29.47 | 26.57 | 26.82 | 1,046,485 | -3.00(-10.06%) |
May 06, 2022 | 36.01 | 36.06 | 28.86 | 29.82 | 2,958,818 | -6.92(-18.84%) |
May 05, 2022 | 37.98 | 38.80 | 35.70 | 36.74 | 641,052 | -1.76(-4.57%) |
May 04, 2022 | 36.45 | 38.64 | 34.09 | 38.50 | 1,096,982 | +2.66(+7.42%) |
May 03, 2022 | 34.41 | 37.09 | 33.83 | 35.84 | 910,081 | +1.80(+5.29%) |