Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 52.48 | 55.03 | 52.35 | 54.87 | 206,347 | +2.84(+5.46%) |
Apr 27, 2023 | 48.91 | 52.03 | 48.58 | 52.03 | 305,351 | +3.80(+7.88%) |
Apr 26, 2023 | 50.37 | 51.32 | 47.78 | 48.23 | 187,024 | -2.76(-5.42%) |
Apr 25, 2023 | 52.45 | 53.35 | 50.90 | 50.99 | 221,290 | -1.64(-3.11%) |
Apr 24, 2023 | 51.20 | 52.71 | 50.80 | 52.63 | 140,254 | +1.40(+2.73%) |
Apr 21, 2023 | 52.03 | 52.54 | 50.25 | 51.23 | 188,755 | -0.63(-1.21%) |
Apr 20, 2023 | 50.92 | 53.87 | 50.67 | 51.86 | 451,204 | +2.71(+5.52%) |
Apr 19, 2023 | 48.37 | 49.47 | 47.49 | 49.15 | 158,151 | +0.17(+0.35%) |
Apr 18, 2023 | 46.46 | 49.05 | 46.46 | 48.98 | 252,378 | +3.20(+6.99%) |
Apr 17, 2023 | 44.34 | 45.80 | 44.11 | 45.78 | 191,801 | +1.45(+3.26%) |
Apr 14, 2023 | 43.47 | 44.91 | 43.46 | 44.33 | 130,648 | +0.37(+0.84%) |
Apr 13, 2023 | 44.55 | 44.89 | 42.74 | 43.96 | 187,163 | -0.06(-0.14%) |
Apr 12, 2023 | 45.62 | 45.94 | 43.67 | 44.02 | 196,966 | -0.27(-0.61%) |
Apr 11, 2023 | 41.89 | 44.89 | 41.89 | 44.29 | 322,840 | +3.01(+7.30%) |
Apr 10, 2023 | 39.57 | 41.72 | 39.12 | 41.28 | 111,470 | +1.19(+2.96%) |
Apr 06, 2023 | 41.19 | 41.19 | 38.85 | 40.09 | 345,913 | -1.58(-3.78%) |
Apr 05, 2023 | 42.30 | 42.76 | 40.95 | 41.67 | 197,904 | -0.91(-2.13%) |
Apr 04, 2023 | 45.08 | 45.25 | 41.86 | 42.57 | 367,913 | -2.46(-5.47%) |
Apr 03, 2023 | 44.32 | 45.49 | 43.92 | 45.04 | 202,017 | +0.40(+0.89%) |
Mar 31, 2023 | 41.54 | 44.65 | 41.54 | 44.64 | 567,619 | +3.51(+8.54%) |
Mar 30, 2023 | 42.03 | 42.19 | 40.87 | 41.13 | 181,748 | -0.19(-0.46%) |
Mar 29, 2023 | 41.51 | 41.56 | 40.16 | 41.32 | 128,263 | +0.74(+1.82%) |
Mar 28, 2023 | 39.94 | 41.45 | 39.87 | 40.58 | 132,919 | +0.49(+1.22%) |
Mar 27, 2023 | 41.39 | 41.39 | 39.73 | 40.09 | 158,536 | -0.54(-1.33%) |
Mar 24, 2023 | 39.37 | 40.99 | 37.80 | 40.63 | 164,318 | +0.73(+1.82%) |
Mar 23, 2023 | 40.83 | 42.64 | 39.09 | 39.90 | 276,671 | +0.34(+0.86%) |
Mar 22, 2023 | 41.08 | 42.65 | 39.50 | 39.56 | 242,350 | -1.86(-4.48%) |
Mar 21, 2023 | 41.29 | 42.38 | 40.79 | 41.42 | 160,654 | +1.20(+2.98%) |
Mar 20, 2023 | 40.28 | 41.36 | 39.67 | 40.22 | 188,542 | +0.30(+0.75%) |
Mar 17, 2023 | 41.02 | 41.24 | 39.36 | 39.92 | 181,849 | -1.17(-2.85%) |
Mar 16, 2023 | 37.93 | 41.67 | 37.52 | 41.09 | 332,326 | +2.57(+6.68%) |
Mar 15, 2023 | 38.96 | 40.97 | 36.92 | 38.52 | 337,462 | -1.30(-3.27%) |
Mar 14, 2023 | 39.48 | 40.82 | 38.57 | 39.82 | 320,200 | +1.71(+4.49%) |
Mar 13, 2023 | 36.22 | 39.63 | 35.98 | 38.11 | 750,460 | +0.37(+0.97%) |
Mar 10, 2023 | 40.15 | 40.75 | 36.42 | 37.74 | 478,334 | -2.29(-5.71%) |
Mar 09, 2023 | 41.05 | 42.65 | 39.94 | 40.03 | 379,004 | -0.95(-2.33%) |
Mar 08, 2023 | 39.76 | 41.03 | 39.03 | 40.98 | 95,723 | +1.75(+4.46%) |
Mar 07, 2023 | 40.83 | 41.04 | 39.23 | 39.23 | 111,513 | -0.97(-2.42%) |
Mar 06, 2023 | 41.90 | 42.20 | 39.86 | 40.21 | 172,802 | -1.65(-3.94%) |
Mar 03, 2023 | 40.53 | 42.21 | 40.10 | 41.86 | 252,729 | +2.21(+5.56%) |
Mar 02, 2023 | 37.82 | 39.96 | 37.28 | 39.65 | 150,892 | +0.65(+1.66%) |
Mar 01, 2023 | 39.84 | 40.74 | 38.86 | 39.01 | 167,124 | -1.25(-3.11%) |
Feb 28, 2023 | 39.19 | 40.99 | 39.19 | 40.26 | 181,077 | +0.57(+1.43%) |
Feb 27, 2023 | 40.27 | 40.78 | 39.06 | 39.69 | 156,604 | +0.77(+1.97%) |
Feb 24, 2023 | 37.77 | 39.39 | 37.12 | 38.93 | 374,076 | -1.00(-2.51%) |
Feb 23, 2023 | 39.06 | 40.11 | 37.86 | 39.93 | 220,903 | +1.46(+3.80%) |
Feb 22, 2023 | 38.43 | 39.40 | 37.97 | 38.47 | 273,740 | +0.91(+2.43%) |
Feb 21, 2023 | 39.78 | 41.01 | 37.32 | 37.55 | 513,364 | -4.87(-11.48%) |
Feb 17, 2023 | 43.94 | 43.94 | 40.70 | 42.42 | 463,744 | -2.35(-5.24%) |
Feb 16, 2023 | 44.77 | 45.79 | 43.35 | 44.77 | 336,171 | -1.92(-4.11%) |
Feb 15, 2023 | 45.13 | 47.18 | 44.47 | 46.69 | 287,300 | +0.45(+0.97%) |
Feb 14, 2023 | 45.88 | 47.48 | 44.74 | 46.24 | 334,530 | -0.99(-2.10%) |
Feb 13, 2023 | 44.17 | 47.24 | 43.73 | 47.23 | 305,899 | +3.09(+7.00%) |
Feb 10, 2023 | 42.94 | 44.75 | 42.94 | 44.14 | 215,646 | +0.17(+0.38%) |
Feb 09, 2023 | 46.00 | 46.71 | 43.66 | 43.97 | 316,955 | -0.38(-0.85%) |
Feb 08, 2023 | 46.45 | 46.45 | 43.82 | 44.35 | 225,780 | -3.04(-6.42%) |
Feb 07, 2023 | 45.70 | 47.82 | 44.31 | 47.39 | 466,093 | +1.39(+3.02%) |
Feb 06, 2023 | 46.87 | 47.03 | 45.66 | 46.00 | 262,345 | -2.35(-4.85%) |
Feb 03, 2023 | 48.21 | 50.54 | 47.47 | 48.35 | 531,014 | -3.73(-7.16%) |
Feb 02, 2023 | 49.59 | 53.52 | 49.59 | 52.07 | 504,145 | +4.36(+9.14%) |
Feb 01, 2023 | 44.36 | 48.87 | 43.05 | 47.71 | 455,629 | +2.80(+6.24%) |
Jan 31, 2023 | 41.39 | 44.95 | 41.12 | 44.91 | 391,953 | +5.39(+13.63%) |
Jan 30, 2023 | 40.54 | 42.06 | 39.42 | 39.52 | 180,803 | -2.06(-4.95%) |
Jan 27, 2023 | 40.35 | 42.24 | 40.03 | 41.58 | 243,129 | +0.76(+1.85%) |
Jan 26, 2023 | 40.63 | 41.95 | 39.31 | 40.82 | 263,683 | +0.29(+0.71%) |
Jan 25, 2023 | 39.00 | 40.73 | 38.79 | 40.54 | 214,630 | +0.11(+0.27%) |
Jan 24, 2023 | 39.60 | 41.80 | 38.76 | 40.43 | 226,575 | +0.94(+2.39%) |
Jan 23, 2023 | 38.22 | 39.81 | 37.83 | 39.48 | 272,310 | +1.24(+3.25%) |
Jan 20, 2023 | 36.25 | 38.32 | 34.74 | 38.24 | 421,909 | +2.39(+6.65%) |
Jan 19, 2023 | 37.79 | 38.15 | 35.53 | 35.86 | 354,544 | -2.97(-7.65%) |
Jan 18, 2023 | 40.57 | 42.24 | 38.76 | 38.83 | 467,253 | -0.75(-1.88%) |
Jan 17, 2023 | 39.31 | 40.42 | 39.02 | 39.57 | 184,807 | -0.38(-0.95%) |
Jan 13, 2023 | 37.27 | 40.18 | 37.10 | 39.95 | 227,014 | +0.57(+1.44%) |
Jan 12, 2023 | 39.56 | 39.89 | 36.87 | 39.38 | 555,514 | +0.54(+1.38%) |
Jan 11, 2023 | 37.15 | 38.93 | 36.87 | 38.85 | 472,208 | +2.83(+7.86%) |
Jan 10, 2023 | 34.63 | 36.06 | 33.99 | 36.01 | 164,089 | +0.90(+2.58%) |
Jan 09, 2023 | 35.96 | 36.70 | 34.93 | 35.11 | 200,192 | -0.22(-0.62%) |
Jan 06, 2023 | 34.19 | 35.54 | 33.60 | 35.33 | 312,829 | +1.95(+5.84%) |
Jan 05, 2023 | 32.79 | 33.87 | 31.66 | 33.38 | 197,088 | -0.37(-1.09%) |
Jan 04, 2023 | 32.89 | 34.36 | 32.81 | 33.75 | 348,393 | +2.10(+6.62%) |
Jan 03, 2023 | 31.72 | 32.29 | 30.62 | 31.65 | 298,363 | +1.18(+3.88%) |
Dec 30, 2022 | 30.09 | 30.71 | 29.77 | 30.47 | 238,772 | -0.72(-2.29%) |
Dec 29, 2022 | 29.44 | 31.49 | 29.33 | 31.18 | 305,318 | +2.04(+6.99%) |
Dec 28, 2022 | 31.20 | 31.57 | 29.11 | 29.15 | 164,572 | -1.97(-6.32%) |
Dec 27, 2022 | 30.93 | 31.73 | 30.70 | 31.11 | 147,703 | -0.20(-0.63%) |
Dec 23, 2022 | 31.08 | 31.38 | 30.19 | 31.31 | 195,792 | -0.17(-0.54%) |
Dec 22, 2022 | 30.71 | 31.48 | 29.49 | 31.48 | 264,780 | -0.35(-1.09%) |
Dec 21, 2022 | 31.13 | 32.08 | 31.09 | 31.83 | 267,164 | +1.63(+5.40%) |
Dec 20, 2022 | 30.38 | 31.08 | 29.43 | 30.20 | 233,648 | -0.74(-2.38%) |
Dec 19, 2022 | 32.12 | 32.82 | 30.47 | 30.94 | 337,333 | -1.91(-5.81%) |
Dec 16, 2022 | 33.27 | 33.68 | 31.93 | 32.84 | 403,279 | -1.58(-4.59%) |
Dec 15, 2022 | 31.11 | 34.77 | 30.47 | 34.42 | 680,493 | +1.03(+3.10%) |
Dec 14, 2022 | 34.11 | 34.74 | 32.32 | 33.39 | 458,333 | -0.21(-0.62%) |
Dec 13, 2022 | 36.12 | 37.71 | 33.21 | 33.60 | 889,965 | +1.68(+5.26%) |
Dec 12, 2022 | 30.90 | 32.08 | 30.21 | 31.92 | 290,266 | +1.22(+3.98%) |
Dec 09, 2022 | 30.54 | 31.69 | 30.32 | 30.70 | 326,320 | -0.83(-2.65%) |
Dec 08, 2022 | 30.87 | 32.17 | 30.44 | 31.53 | 259,390 | +0.36(+1.15%) |
Dec 07, 2022 | 29.34 | 31.48 | 29.34 | 31.17 | 543,462 | +2.21(+7.62%) |
Dec 06, 2022 | 30.52 | 30.56 | 27.91 | 28.97 | 337,148 | -1.25(-4.14%) |
Dec 05, 2022 | 30.69 | 30.73 | 29.56 | 30.22 | 364,186 | -1.79(-5.59%) |
Dec 02, 2022 | 30.72 | 32.54 | 30.31 | 32.01 | 411,679 | -0.59(-1.80%) |
Dec 01, 2022 | 32.04 | 33.88 | 32.01 | 32.60 | 623,284 | +1.30(+4.16%) |
Nov 30, 2022 | 28.90 | 31.29 | 27.58 | 31.29 | 615,690 | +1.90(+6.46%) |
Nov 29, 2022 | 28.28 | 29.52 | 28.07 | 29.40 | 209,424 | +0.67(+2.32%) |
Nov 28, 2022 | 29.47 | 30.06 | 28.25 | 28.73 | 279,948 | -1.42(-4.71%) |
Nov 25, 2022 | 29.70 | 30.32 | 29.54 | 30.15 | 126,979 | -0.10(-0.33%) |
Nov 23, 2022 | 29.22 | 30.54 | 28.55 | 30.25 | 507,459 | +1.09(+3.75%) |
Nov 22, 2022 | 28.21 | 29.21 | 28.08 | 29.16 | 366,866 | +1.83(+6.69%) |
Nov 21, 2022 | 27.97 | 28.19 | 26.83 | 27.33 | 346,155 | -0.63(-2.24%) |
Nov 18, 2022 | 28.94 | 29.32 | 26.95 | 27.95 | 563,729 | +0.18(+0.64%) |
Nov 17, 2022 | 27.34 | 27.78 | 25.93 | 27.78 | 757,156 | -1.52(-5.19%) |
Nov 16, 2022 | 30.12 | 30.20 | 28.81 | 29.30 | 406,989 | -1.01(-3.34%) |
Nov 15, 2022 | 30.30 | 30.95 | 28.94 | 30.31 | 657,330 | +2.24(+7.96%) |
Nov 14, 2022 | 30.82 | 30.82 | 28.07 | 28.07 | 435,609 | -3.27(-10.43%) |
Nov 11, 2022 | 30.57 | 32.17 | 30.00 | 31.34 | 620,024 | +0.79(+2.57%) |
Nov 10, 2022 | 26.61 | 31.52 | 26.46 | 30.56 | 1,547,963 | +7.58(+33.00%) |
Nov 09, 2022 | 22.55 | 25.06 | 22.31 | 22.98 | 586,547 | -0.34(-1.45%) |
Nov 08, 2022 | 23.74 | 24.28 | 22.27 | 23.31 | 470,903 | -0.06(-0.25%) |
Nov 07, 2022 | 23.22 | 23.62 | 21.87 | 23.37 | 274,722 | +0.46(+1.99%) |
Nov 04, 2022 | 22.76 | 24.00 | 21.47 | 22.92 | 620,774 | +1.24(+5.73%) |
Nov 03, 2022 | 21.86 | 22.53 | 20.74 | 21.67 | 709,045 | -1.28(-5.58%) |
Nov 02, 2022 | 25.62 | 22.83 | 22.96 | 755,866 | -2.97(-11.46%) | |
Nov 01, 2022 | 27.58 | 27.88 | 25.04 | 25.93 | 509,660 | -0.18(-0.69%) |
Oct 31, 2022 | 26.21 | 26.52 | 24.99 | 26.11 | 493,427 | -0.99(-3.67%) |
Oct 28, 2022 | 24.81 | 27.22 | 24.57 | 27.10 | 623,140 | +2.06(+8.21%) |
Oct 27, 2022 | 25.47 | 26.73 | 24.64 | 25.04 | 640,464 | +0.03(+0.12%) |
Oct 26, 2022 | 25.09 | 26.18 | 24.64 | 25.01 | 742,089 | -0.55(-2.14%) |
Oct 25, 2022 | 22.65 | 26.03 | 22.65 | 25.56 | 1,039,596 | +3.37(+15.18%) |
Oct 24, 2022 | 21.68 | 22.49 | 20.97 | 22.19 | 616,379 | +0.95(+4.49%) |
Oct 21, 2022 | 19.19 | 21.43 | 18.89 | 21.24 | 955,697 | +1.72(+8.81%) |
Oct 20, 2022 | 20.48 | 21.77 | 19.29 | 19.52 | 799,363 | -1.09(-5.30%) |
Oct 19, 2022 | 23.26 | 23.43 | 19.93 | 20.61 | 1,027,422 | -3.81(-15.59%) |
Oct 18, 2022 | 24.11 | 24.90 | 23.34 | 24.42 | 385,029 | +1.84(+8.14%) |
Oct 17, 2022 | 22.50 | 23.38 | 22.07 | 22.58 | 321,055 | +1.40(+6.62%) |
Oct 14, 2022 | 24.14 | 24.48 | 20.92 | 21.18 | 580,139 | -2.43(-10.31%) |
Oct 13, 2022 | 21.62 | 24.16 | 19.54 | 23.61 | 1,081,615 | -0.03(-0.13%) |
Oct 12, 2022 | 25.06 | 25.20 | 23.59 | 23.64 | 259,518 | -1.39(-5.56%) |
Oct 11, 2022 | 24.38 | 26.40 | 24.10 | 25.03 | 383,196 | +0.06(+0.24%) |
Oct 10, 2022 | 25.21 | 25.69 | 24.20 | 24.97 | 345,284 | -0.04(-0.16%) |
Oct 07, 2022 | 25.95 | 26.16 | 24.41 | 25.01 | 378,775 | -2.25(-8.24%) |
Oct 06, 2022 | 26.39 | 27.78 | 26.31 | 27.26 | 424,799 | +0.48(+1.78%) |
Oct 05, 2022 | 26.24 | 27.35 | 25.75 | 26.78 | 319,837 | -0.80(-2.88%) |
Oct 04, 2022 | 25.79 | 27.66 | 25.79 | 27.58 | 709,491 | +3.22(+13.22%) |
Oct 03, 2022 | 22.86 | 24.83 | 22.36 | 24.36 | 804,674 | +2.68(+12.38%) |
Sep 30, 2022 | 22.14 | 23.08 | 21.31 | 21.67 | 363,501 | -0.54(-2.42%) |
Sep 29, 2022 | 23.21 | 23.21 | 21.77 | 22.21 | 424,843 | -2.18(-8.92%) |
Sep 28, 2022 | 21.93 | 24.79 | 21.81 | 24.39 | 745,738 | +3.20(+15.10%) |
Sep 27, 2022 | 21.81 | 22.51 | 20.45 | 21.19 | 548,339 | -0.01(-0.05%) |
Sep 26, 2022 | 22.87 | 23.43 | 21.13 | 21.20 | 416,841 | -2.04(-8.77%) |
Sep 23, 2022 | 22.48 | 23.35 | 22.03 | 23.23 | 503,000 | +0.02(+0.09%) |
Sep 22, 2022 | 23.82 | 24.35 | 22.98 | 23.21 | 427,703 | -0.96(-3.99%) |
Sep 21, 2022 | 25.53 | 26.60 | 24.10 | 24.18 | 529,296 | -0.90(-3.61%) |
Sep 20, 2022 | 25.61 | 25.76 | 24.42 | 25.08 | 363,838 | -1.49(-5.61%) |
Sep 19, 2022 | 25.05 | 26.70 | 25.05 | 26.57 | 450,025 | +1.62(+6.49%) |
Sep 16, 2022 | 23.34 | 25.23 | 23.34 | 24.95 | 574,742 | +0.88(+3.67%) |
Sep 15, 2022 | 24.25 | 25.72 | 23.69 | 24.07 | 553,552 | -0.16(-0.66%) |
Sep 14, 2022 | 25.17 | 25.41 | 23.29 | 24.23 | 490,493 | -0.87(-3.48%) |
Sep 13, 2022 | 28.38 | 28.38 | 24.84 | 25.10 | 658,843 | -6.11(-19.58%) |
Sep 12, 2022 | 31.19 | 32.24 | 30.81 | 31.21 | 275,148 | +0.81(+2.68%) |
Sep 09, 2022 | 29.28 | 30.75 | 28.88 | 30.40 | 344,311 | +1.61(+5.59%) |
Sep 08, 2022 | 27.49 | 28.82 | 26.63 | 28.79 | 463,222 | +0.72(+2.55%) |
Sep 07, 2022 | 26.16 | 28.23 | 26.16 | 28.07 | 337,178 | +1.87(+7.13%) |
Sep 06, 2022 | 27.47 | 27.70 | 25.49 | 26.21 | 471,918 | -1.24(-4.53%) |
Sep 02, 2022 | 28.71 | 29.30 | 26.97 | 27.45 | 446,742 | -0.32(-1.15%) |
Sep 01, 2022 | 27.29 | 27.87 | 26.29 | 27.77 | 449,872 | -0.39(-1.38%) |
Aug 31, 2022 | 29.80 | 29.89 | 27.99 | 28.15 | 369,811 | -1.19(-4.06%) |
Aug 30, 2022 | 30.78 | 31.22 | 29.00 | 29.35 | 438,097 | -0.80(-2.64%) |
Aug 29, 2022 | 29.88 | 31.14 | 29.54 | 30.14 | 367,403 | -0.52(-1.69%) |
Aug 26, 2022 | 35.54 | 35.65 | 30.41 | 30.66 | 642,000 | -4.83(-13.61%) |
Aug 25, 2022 | 33.20 | 35.68 | 32.91 | 35.49 | 362,730 | +1.86(+5.53%) |
Aug 24, 2022 | 31.74 | 34.67 | 31.37 | 33.63 | 523,079 | +1.28(+3.96%) |
Aug 23, 2022 | 33.04 | 33.73 | 32.19 | 32.35 | 326,389 | -0.45(-1.36%) |
Aug 22, 2022 | 33.68 | 34.37 | 32.61 | 32.79 | 531,174 | -2.40(-6.83%) |
Aug 19, 2022 | 37.38 | 37.57 | 34.70 | 35.20 | 553,074 | -3.41(-8.83%) |
Aug 18, 2022 | 38.77 | 38.88 | 37.75 | 38.61 | 233,045 | +0.17(+0.44%) |
Aug 17, 2022 | 39.09 | 39.75 | 37.58 | 38.44 | 628,230 | -2.21(-5.43%) |
Aug 16, 2022 | 38.99 | 41.74 | 38.27 | 40.65 | 482,169 | +0.65(+1.62%) |
Aug 15, 2022 | 39.95 | 40.93 | 38.93 | 40.00 | 413,545 | -0.50(-1.23%) |
Aug 12, 2022 | 39.01 | 40.53 | 38.46 | 40.50 | 646,136 | +1.74(+4.49%) |
Aug 11, 2022 | 39.04 | 40.55 | 38.34 | 38.76 | 657,459 | +0.78(+2.04%) |
Aug 10, 2022 | 36.55 | 39.25 | 36.55 | 37.98 | 863,805 | +3.85(+11.27%) |
Aug 09, 2022 | 37.01 | 37.24 | 33.68 | 34.14 | 685,252 | -3.71(-9.80%) |
Aug 08, 2022 | 36.89 | 39.34 | 36.89 | 37.84 | 525,206 | +1.48(+4.07%) |
Aug 05, 2022 | 34.97 | 36.92 | 34.20 | 36.36 | 563,481 | -0.59(-1.59%) |
Aug 04, 2022 | 34.44 | 37.65 | 34.08 | 36.95 | 628,035 | +2.36(+6.81%) |
Aug 03, 2022 | 34.92 | 35.44 | 33.21 | 34.59 | 676,417 | +0.32(+0.93%) |
Aug 02, 2022 | 37.81 | 37.81 | 34.11 | 34.28 | 705,704 | -4.34(-11.25%) |
Aug 01, 2022 | 37.43 | 39.70 | 36.55 | 38.62 | 475,309 | +0.84(+2.24%) |
Jul 29, 2022 | 37.19 | 38.07 | 35.79 | 37.77 | 399,303 | +0.47(+1.25%) |
Jul 28, 2022 | 35.75 | 37.68 | 34.97 | 37.31 | 698,822 | +1.55(+4.34%) |
Jul 27, 2022 | 33.76 | 36.39 | 32.20 | 35.76 | 657,269 | +1.87(+5.51%) |
Jul 26, 2022 | 34.79 | 34.81 | 33.21 | 33.89 | 399,433 | -1.49(-4.21%) |
Jul 25, 2022 | 36.40 | 36.52 | 34.58 | 35.38 | 440,917 | -1.69(-4.56%) |
Jul 22, 2022 | 36.81 | 39.20 | 35.66 | 37.07 | 825,648 | +1.00(+2.78%) |
Jul 21, 2022 | 32.94 | 36.13 | 31.93 | 36.06 | 856,365 | +2.41(+7.18%) |
Jul 20, 2022 | 33.70 | 33.81 | 32.27 | 33.65 | 464,279 | +0.09(+0.27%) |
Jul 19, 2022 | 32.24 | 33.82 | 31.06 | 33.56 | 402,789 | +2.52(+8.13%) |
Jul 18, 2022 | 31.82 | 32.79 | 30.63 | 31.04 | 616,713 | -0.52(-1.64%) |
Jul 15, 2022 | 32.48 | 32.53 | 29.86 | 31.55 | 591,590 | +0.77(+2.49%) |
Jul 14, 2022 | 30.30 | 31.06 | 28.99 | 30.79 | 469,390 | -0.99(-3.13%) |
Jul 13, 2022 | 29.40 | 32.10 | 28.08 | 31.78 | 674,985 | +0.36(+1.14%) |
Jul 12, 2022 | 30.53 | 33.44 | 30.51 | 31.42 | 507,953 | +0.55(+1.77%) |
Jul 11, 2022 | 30.40 | 31.85 | 30.30 | 30.88 | 393,133 | -0.06(-0.19%) |
Jul 08, 2022 | 29.98 | 31.38 | 29.62 | 30.94 | 508,824 | +0.46(+1.50%) |
Jul 07, 2022 | 29.97 | 30.64 | 28.75 | 30.48 | 810,084 | +0.97(+3.30%) |
Jul 06, 2022 | 30.48 | 31.25 | 27.86 | 29.51 | 709,160 | -0.62(-2.05%) |
Jul 05, 2022 | 26.59 | 30.19 | 26.32 | 30.12 | 663,490 | +2.42(+8.75%) |
Jul 01, 2022 | 24.31 | 27.93 | 24.31 | 27.70 | 1,262,877 | +3.35(+13.76%) |
Jun 30, 2022 | 23.19 | 25.09 | 22.40 | 24.35 | 601,344 | +0.23(+0.95%) |
Jun 29, 2022 | 24.11 | 24.56 | 22.82 | 24.12 | 620,168 | -0.09(-0.37%) |
Jun 28, 2022 | 26.59 | 27.27 | 24.21 | 24.21 | 842,319 | -2.05(-7.80%) |
Jun 27, 2022 | 26.11 | 27.05 | 25.19 | 26.26 | 864,955 | +0.35(+1.34%) |
Jun 24, 2022 | 25.06 | 26.64 | 24.55 | 25.91 | 916,699 | +1.61(+6.63%) |
Jun 23, 2022 | 21.92 | 24.50 | 21.92 | 24.30 | 1,547,937 | +2.82(+13.14%) |
Jun 22, 2022 | 19.76 | 22.16 | 19.54 | 21.48 | 1,216,320 | +0.80(+3.89%) |
Jun 21, 2022 | 21.20 | 22.28 | 19.91 | 20.67 | 1,288,063 | +0.43(+2.11%) |
Jun 17, 2022 | 20.30 | 20.95 | 18.86 | 20.24 | 1,618,740 | -0.06(-0.29%) |
Jun 16, 2022 | 23.62 | 23.62 | 19.53 | 20.30 | 1,443,935 | -5.43(-21.09%) |
Jun 15, 2022 | 26.61 | 27.23 | 23.95 | 25.73 | 1,493,306 | -0.13(-0.50%) |
Jun 14, 2022 | 26.68 | 27.51 | 25.32 | 25.86 | 873,213 | -0.79(-2.95%) |
Jun 13, 2022 | 29.37 | 30.34 | 25.92 | 26.64 | 1,083,863 | -5.24(-16.43%) |
Jun 10, 2022 | 34.89 | 35.56 | 31.83 | 31.88 | 623,668 | -5.14(-13.88%) |
Jun 09, 2022 | 36.54 | 38.85 | 36.39 | 37.02 | 541,923 | -0.10(-0.27%) |
Jun 08, 2022 | 38.74 | 38.91 | 36.49 | 37.12 | 538,096 | -2.81(-7.04%) |
Jun 07, 2022 | 37.79 | 40.02 | 37.21 | 39.93 | 452,800 | +0.41(+1.03%) |
Jun 06, 2022 | 39.81 | 40.60 | 38.34 | 39.52 | 499,858 | +0.34(+0.86%) |
Jun 03, 2022 | 38.35 | 40.13 | 37.64 | 39.18 | 324,341 | -0.71(-1.77%) |
Jun 02, 2022 | 38.23 | 39.90 | 37.73 | 39.89 | 412,346 | +2.14(+5.66%) |
Jun 01, 2022 | 39.42 | 39.57 | 37.29 | 37.75 | 355,553 | -1.18(-3.04%) |
May 31, 2022 | 38.76 | 39.62 | 37.07 | 38.94 | 434,080 | -1.18(-2.95%) |
May 27, 2022 | 38.63 | 40.15 | 38.18 | 40.12 | 552,123 | +2.36(+6.24%) |
May 26, 2022 | 34.51 | 38.26 | 34.51 | 37.76 | 857,606 | +4.04(+12.00%) |
May 25, 2022 | 30.13 | 34.11 | 29.75 | 33.72 | 777,750 | +3.69(+12.28%) |
May 24, 2022 | 31.95 | 32.36 | 28.36 | 30.03 | 863,520 | -2.76(-8.42%) |
May 23, 2022 | 34.14 | 34.28 | 31.71 | 32.79 | 653,978 | -0.55(-1.64%) |
May 20, 2022 | 33.82 | 33.98 | 30.29 | 33.34 | 682,130 | +0.82(+2.54%) |
May 19, 2022 | 31.59 | 34.54 | 31.53 | 32.52 | 687,052 | +0.51(+1.58%) |
May 18, 2022 | 35.74 | 35.82 | 31.55 | 32.01 | 819,163 | -6.10(-16.01%) |
May 17, 2022 | 37.66 | 38.30 | 34.93 | 38.11 | 724,777 | +2.82(+8.00%) |
May 16, 2022 | 35.89 | 36.37 | 32.18 | 35.29 | 621,538 | -0.78(-2.15%) |
May 13, 2022 | 35.02 | 36.88 | 34.60 | 36.06 | 732,034 | +1.93(+5.65%) |
May 12, 2022 | 30.02 | 35.08 | 29.82 | 34.14 | 1,157,698 | +3.58(+11.71%) |
May 11, 2022 | 34.37 | 35.29 | 30.37 | 30.56 | 1,302,317 | -4.19(-12.07%) |
May 10, 2022 | 39.02 | 39.60 | 33.69 | 34.75 | 864,353 | -2.31(-6.22%) |
May 09, 2022 | 35.48 | 39.39 | 35.48 | 37.06 | 904,407 | -0.39(-1.04%) |
May 06, 2022 | 37.67 | 38.57 | 34.53 | 37.45 | 818,253 | -1.45(-3.73%) |
May 05, 2022 | 42.76 | 43.76 | 37.16 | 38.90 | 983,433 | -6.34(-14.02%) |
May 04, 2022 | 39.68 | 45.57 | 37.89 | 45.24 | 908,941 | +5.68(+14.37%) |
May 03, 2022 | 37.94 | 39.95 | 37.15 | 39.55 | 577,400 | +1.59(+4.19%) |