Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.59 | 26.96 | 25.42 | 26.91 | 2,764,247 | +1.26(+4.91%) |
Apr 27, 2023 | 25.70 | 25.98 | 25.22 | 25.65 | 2,243,155 | +0.27(+1.06%) |
Apr 26, 2023 | 26.70 | 27.16 | 25.27 | 25.38 | 3,683,199 | -1.63(-6.03%) |
Apr 25, 2023 | 27.83 | 27.85 | 26.80 | 27.01 | 2,916,683 | -1.41(-4.96%) |
Apr 24, 2023 | 27.64 | 28.67 | 27.51 | 28.42 | 1,875,883 | +0.71(+2.56%) |
Apr 21, 2023 | 27.75 | 27.83 | 27.26 | 27.71 | 2,288,356 | +0.68(+2.52%) |
Apr 20, 2023 | 27.27 | 27.58 | 26.96 | 27.03 | 2,859,699 | -1.28(-4.52%) |
Apr 19, 2023 | 28.64 | 28.84 | 27.98 | 28.31 | 2,387,045 | -1.16(-3.94%) |
Apr 18, 2023 | 29.62 | 29.94 | 28.99 | 29.47 | 1,361,065 | -0.08(-0.27%) |
Apr 17, 2023 | 30.11 | 30.25 | 29.23 | 29.55 | 1,554,830 | -0.87(-2.86%) |
Apr 14, 2023 | 30.42 | 30.69 | 29.85 | 30.42 | 1,493,862 | +0.16(+0.53%) |
Apr 13, 2023 | 30.61 | 30.82 | 30.11 | 30.26 | 956,337 | -0.38(-1.24%) |
Apr 12, 2023 | 30.00 | 30.75 | 29.97 | 30.64 | 1,140,077 | +1.13(+3.83%) |
Apr 11, 2023 | 28.88 | 29.65 | 28.80 | 29.51 | 2,283,507 | +0.90(+3.15%) |
Apr 10, 2023 | 28.90 | 29.32 | 28.50 | 28.61 | 1,171,466 | -0.29(-1.00%) |
Apr 06, 2023 | 29.03 | 29.10 | 28.61 | 28.90 | 1,697,267 | -0.06(-0.21%) |
Apr 05, 2023 | 29.12 | 29.19 | 28.47 | 28.96 | 2,498,844 | -0.01(-0.03%) |
Apr 04, 2023 | 29.69 | 29.70 | 28.49 | 28.97 | 3,515,328 | -0.05(-0.17%) |
Apr 03, 2023 | 28.87 | 29.36 | 28.59 | 29.02 | 5,932,532 | +2.55(+9.63%) |
Mar 31, 2023 | 26.11 | 26.53 | 25.67 | 26.47 | 3,386,898 | +0.78(+3.04%) |
Mar 30, 2023 | 25.40 | 25.87 | 24.95 | 25.69 | 2,175,140 | +0.72(+2.88%) |
Mar 29, 2023 | 25.61 | 25.81 | 24.84 | 24.97 | 3,353,858 | -0.28(-1.11%) |
Mar 28, 2023 | 24.73 | 25.60 | 24.70 | 25.25 | 2,512,239 | +0.26(+1.04%) |
Mar 27, 2023 | 23.67 | 25.07 | 23.43 | 24.99 | 4,257,951 | +2.21(+9.70%) |
Mar 24, 2023 | 22.33 | 22.94 | 21.99 | 22.78 | 3,468,979 | +0.00(+0.00%) |
Mar 23, 2023 | 23.81 | 24.18 | 22.72 | 22.78 | 3,245,468 | -0.40(-1.73%) |
Mar 22, 2023 | 23.09 | 23.92 | 22.74 | 23.18 | 4,230,996 | +0.21(+0.91%) |
Mar 21, 2023 | 22.54 | 23.00 | 22.22 | 22.97 | 3,575,399 | +0.94(+4.27%) |
Mar 20, 2023 | 21.40 | 22.13 | 20.96 | 22.03 | 4,701,530 | +0.68(+3.19%) |
Mar 17, 2023 | 22.22 | 22.26 | 20.80 | 21.35 | 6,818,886 | -0.84(-3.79%) |
Mar 16, 2023 | 21.28 | 22.92 | 20.84 | 22.19 | 7,116,218 | -0.02(-0.09%) |
Mar 15, 2023 | 22.40 | 22.93 | 20.74 | 22.21 | 13,102,673 | -2.08(-8.56%) |
Mar 14, 2023 | 25.05 | 25.97 | 23.84 | 24.29 | 7,835,207 | -1.68(-6.47%) |
Mar 13, 2023 | 25.37 | 27.08 | 25.03 | 25.97 | 4,342,130 | -1.36(-4.98%) |
Mar 10, 2023 | 26.83 | 27.67 | 26.71 | 27.33 | 1,827,988 | +0.65(+2.44%) |
Mar 09, 2023 | 27.97 | 28.34 | 26.62 | 26.68 | 3,136,505 | -0.70(-2.56%) |
Mar 08, 2023 | 27.42 | 27.94 | 27.11 | 27.38 | 2,831,853 | -0.59(-2.11%) |
Mar 07, 2023 | 29.75 | 29.81 | 27.74 | 27.97 | 3,063,053 | -2.07(-6.89%) |
Mar 06, 2023 | 29.15 | 30.05 | 28.94 | 30.04 | 2,500,878 | +0.53(+1.80%) |
Mar 03, 2023 | 27.51 | 29.59 | 27.44 | 29.51 | 2,671,310 | +1.21(+4.28%) |
Mar 02, 2023 | 28.42 | 28.70 | 27.98 | 28.30 | 2,139,895 | +0.15(+0.53%) |
Mar 01, 2023 | 27.44 | 28.19 | 27.10 | 28.15 | 2,452,400 | +0.70(+2.55%) |
Feb 28, 2023 | 27.90 | 28.01 | 27.38 | 27.45 | 1,762,333 | +0.74(+2.77%) |
Feb 27, 2023 | 27.04 | 27.11 | 26.30 | 26.71 | 2,859,607 | -0.71(-2.59%) |
Feb 24, 2023 | 26.21 | 27.44 | 25.84 | 27.42 | 2,811,120 | +0.59(+2.20%) |
Feb 23, 2023 | 26.75 | 27.07 | 26.33 | 26.83 | 2,526,920 | +1.06(+4.11%) |
Feb 22, 2023 | 26.94 | 27.13 | 25.72 | 25.77 | 2,988,057 | -1.39(-5.12%) |
Feb 21, 2023 | 27.79 | 28.04 | 27.02 | 27.16 | 1,968,255 | -0.23(-0.84%) |
Feb 17, 2023 | 26.91 | 27.61 | 26.60 | 27.39 | 3,669,521 | -1.22(-4.26%) |
Feb 16, 2023 | 28.90 | 29.39 | 28.58 | 28.61 | 1,048,329 | -0.47(-1.62%) |
Feb 15, 2023 | 28.91 | 29.39 | 28.06 | 29.08 | 1,306,306 | -0.32(-1.09%) |
Feb 14, 2023 | 28.49 | 29.59 | 28.24 | 29.40 | 1,290,535 | -0.05(-0.17%) |
Feb 13, 2023 | 29.37 | 30.23 | 29.11 | 29.45 | 1,857,378 | -0.32(-1.07%) |
Feb 10, 2023 | 29.03 | 29.78 | 29.01 | 29.77 | 1,923,516 | +1.55(+5.49%) |
Feb 09, 2023 | 28.22 | 28.66 | 27.54 | 28.22 | 2,383,364 | -0.61(-2.12%) |
Feb 08, 2023 | 28.56 | 28.91 | 27.95 | 28.83 | 1,745,725 | +0.73(+2.60%) |
Feb 07, 2023 | 26.65 | 28.14 | 26.61 | 28.10 | 3,301,817 | +1.76(+6.68%) |
Feb 06, 2023 | 26.04 | 26.37 | 24.95 | 26.34 | 3,200,174 | +0.81(+3.17%) |
Feb 03, 2023 | 27.36 | 28.67 | 25.47 | 25.53 | 6,278,662 | -1.73(-6.35%) |
Feb 02, 2023 | 27.64 | 27.99 | 26.71 | 27.26 | 2,866,832 | -0.62(-2.22%) |
Feb 01, 2023 | 29.37 | 29.57 | 27.39 | 27.88 | 3,006,170 | -1.62(-5.49%) |
Jan 31, 2023 | 28.29 | 29.55 | 28.16 | 29.50 | 1,473,543 | +0.99(+3.47%) |
Jan 30, 2023 | 29.01 | 29.98 | 28.43 | 28.51 | 1,573,880 | -1.13(-3.81%) |
Jan 27, 2023 | 31.55 | 31.60 | 29.42 | 29.64 | 1,980,162 | -1.27(-4.11%) |
Jan 26, 2023 | 31.49 | 31.58 | 30.35 | 30.91 | 1,177,960 | +0.36(+1.18%) |
Jan 25, 2023 | 30.54 | 31.04 | 29.86 | 30.55 | 941,824 | +0.16(+0.53%) |
Jan 24, 2023 | 31.58 | 31.58 | 30.09 | 30.39 | 1,644,083 | -1.06(-3.37%) |
Jan 23, 2023 | 31.70 | 32.08 | 31.32 | 31.45 | 1,245,362 | +0.01(+0.03%) |
Jan 20, 2023 | 30.96 | 31.44 | 30.16 | 31.44 | 921,531 | +0.78(+2.54%) |
Jan 19, 2023 | 30.34 | 31.11 | 29.91 | 30.66 | 1,007,340 | +0.88(+2.96%) |
Jan 18, 2023 | 31.44 | 31.81 | 29.61 | 29.78 | 1,728,250 | -1.04(-3.37%) |
Jan 17, 2023 | 30.91 | 31.15 | 29.70 | 30.82 | 2,285,240 | +0.57(+1.88%) |
Jan 13, 2023 | 29.65 | 30.28 | 29.30 | 30.25 | 1,516,947 | +1.16(+3.99%) |
Jan 12, 2023 | 29.46 | 29.65 | 28.94 | 29.09 | 873,412 | +0.44(+1.54%) |
Jan 11, 2023 | 28.00 | 28.78 | 27.44 | 28.65 | 1,406,654 | +1.62(+5.99%) |
Jan 10, 2023 | 27.27 | 27.59 | 26.49 | 27.03 | 1,068,960 | +0.01(+0.04%) |
Jan 09, 2023 | 27.43 | 28.04 | 26.69 | 27.02 | 1,415,574 | +0.88(+3.37%) |
Jan 06, 2023 | 26.86 | 27.18 | 25.87 | 26.14 | 1,903,116 | +0.08(+0.31%) |
Jan 05, 2023 | 25.80 | 26.81 | 25.48 | 26.06 | 2,192,978 | +0.31(+1.20%) |
Jan 04, 2023 | 26.73 | 26.73 | 25.48 | 25.75 | 4,160,329 | -2.57(-9.07%) |
Jan 03, 2023 | 29.13 | 29.91 | 27.90 | 28.32 | 1,947,497 | -1.99(-6.57%) |
Dec 30, 2022 | 28.85 | 30.42 | 28.85 | 30.31 | 1,425,226 | +1.33(+4.59%) |
Dec 29, 2022 | 28.27 | 29.03 | 28.08 | 28.98 | 1,795,232 | -0.12(-0.41%) |
Dec 28, 2022 | 29.63 | 29.64 | 28.28 | 29.10 | 1,947,937 | -0.75(-2.51%) |
Dec 27, 2022 | 29.87 | 30.61 | 29.47 | 29.85 | 1,841,252 | +0.25(+0.84%) |
Dec 23, 2022 | 29.26 | 29.76 | 29.19 | 29.60 | 1,701,126 | +1.33(+4.70%) |
Dec 22, 2022 | 28.91 | 29.00 | 27.56 | 28.27 | 1,344,127 | -0.34(-1.19%) |
Dec 21, 2022 | 28.32 | 28.66 | 28.10 | 28.61 | 1,996,708 | +1.40(+5.15%) |
Dec 20, 2022 | 26.91 | 27.63 | 26.12 | 27.21 | 1,710,797 | +0.15(+0.55%) |
Dec 19, 2022 | 26.95 | 27.35 | 26.17 | 27.06 | 2,149,186 | +0.86(+3.28%) |
Dec 16, 2022 | 25.85 | 26.90 | 25.65 | 26.20 | 3,369,699 | -1.03(-3.78%) |
Dec 15, 2022 | 27.82 | 27.93 | 26.86 | 27.23 | 2,876,924 | -1.03(-3.64%) |
Dec 14, 2022 | 27.82 | 28.49 | 27.28 | 28.26 | 2,881,039 | +1.07(+3.94%) |
Dec 13, 2022 | 26.73 | 27.58 | 26.67 | 27.19 | 3,207,917 | +1.03(+3.94%) |
Dec 12, 2022 | 25.22 | 26.26 | 25.13 | 26.16 | 4,855,501 | +1.15(+4.60%) |
Dec 09, 2022 | 25.14 | 25.62 | 24.26 | 25.01 | 5,748,990 | +0.14(+0.56%) |
Dec 08, 2022 | 26.18 | 26.23 | 24.60 | 24.87 | 4,100,466 | -0.76(-2.97%) |
Dec 07, 2022 | 27.03 | 27.30 | 25.25 | 25.63 | 4,112,622 | -1.20(-4.47%) |
Dec 06, 2022 | 28.29 | 28.56 | 26.28 | 26.83 | 4,666,063 | -2.03(-7.03%) |
Dec 05, 2022 | 31.93 | 32.11 | 28.49 | 28.86 | 3,692,648 | -1.71(-5.59%) |
Dec 02, 2022 | 30.94 | 31.35 | 30.01 | 30.57 | 1,805,004 | -0.24(-0.78%) |
Dec 01, 2022 | 31.81 | 32.14 | 30.73 | 30.81 | 1,820,619 | +0.05(+0.16%) |
Nov 30, 2022 | 30.64 | 30.85 | 30.11 | 30.76 | 2,516,913 | +1.62(+5.56%) |
Nov 29, 2022 | 29.25 | 29.73 | 28.21 | 29.14 | 2,919,141 | +1.17(+4.18%) |
Nov 28, 2022 | 26.73 | 28.59 | 26.57 | 27.97 | 3,399,840 | -0.07(-0.25%) |
Nov 25, 2022 | 29.03 | 29.29 | 27.92 | 28.04 | 2,150,869 | -0.40(-1.41%) |
Nov 23, 2022 | 28.66 | 28.96 | 27.90 | 28.44 | 4,132,554 | -1.79(-5.92%) |
Nov 22, 2022 | 30.25 | 30.79 | 29.95 | 30.23 | 2,461,740 | +0.68(+2.30%) |
Nov 21, 2022 | 27.63 | 29.79 | 26.63 | 29.55 | 7,106,422 | +0.15(+0.51%) |
Nov 18, 2022 | 28.39 | 29.46 | 28.14 | 29.40 | 5,456,639 | -0.87(-2.87%) |
Nov 17, 2022 | 30.92 | 31.18 | 29.58 | 30.27 | 2,624,572 | -1.37(-4.33%) |
Nov 16, 2022 | 31.81 | 32.07 | 31.03 | 31.64 | 1,793,273 | -1.15(-3.51%) |
Nov 15, 2022 | 31.84 | 34.03 | 31.40 | 32.79 | 2,291,089 | +1.18(+3.73%) |
Nov 14, 2022 | 32.84 | 33.73 | 31.57 | 31.61 | 1,700,837 | -1.86(-5.56%) |
Nov 11, 2022 | 33.53 | 34.06 | 32.90 | 33.47 | 1,566,563 | +1.80(+5.68%) |
Nov 10, 2022 | 31.27 | 32.31 | 30.89 | 31.67 | 1,374,833 | +0.35(+1.12%) |
Nov 09, 2022 | 32.45 | 32.52 | 31.21 | 31.32 | 1,673,517 | -2.33(-6.92%) |
Nov 08, 2022 | 35.20 | 35.45 | 33.31 | 33.65 | 1,417,125 | -1.76(-4.97%) |
Nov 07, 2022 | 35.52 | 36.23 | 35.04 | 35.41 | 1,134,189 | -0.08(-0.23%) |
Nov 04, 2022 | 35.47 | 35.78 | 34.62 | 35.49 | 1,718,146 | +2.74(+8.37%) |
Nov 03, 2022 | 32.49 | 33.31 | 32.31 | 32.75 | 1,020,201 | -0.59(-1.77%) |
Nov 02, 2022 | 32.46 | 33.34 | 1,184,688 | +0.88(+2.71%) | ||
Nov 01, 2022 | 32.95 | 33.08 | 32.11 | 32.46 | 1,963,215 | +1.22(+3.91%) |
Oct 31, 2022 | 31.00 | 32.07 | 30.47 | 31.24 | 2,202,054 | -0.87(-2.71%) |
Oct 28, 2022 | 32.05 | 32.50 | 31.46 | 32.11 | 1,378,822 | -0.78(-2.37%) |
Oct 27, 2022 | 32.83 | 33.19 | 32.37 | 32.89 | 1,622,684 | +0.55(+1.70%) |
Oct 26, 2022 | 31.13 | 32.47 | 31.10 | 32.34 | 1,521,605 | +1.79(+5.86%) |
Oct 25, 2022 | 30.50 | 31.16 | 30.18 | 30.55 | 1,498,445 | +0.20(+0.66%) |
Oct 24, 2022 | 30.10 | 30.91 | 29.84 | 30.35 | 1,565,916 | -0.01(-0.03%) |
Oct 21, 2022 | 30.08 | 30.70 | 29.48 | 30.36 | 907,568 | +0.24(+0.80%) |
Oct 20, 2022 | 30.84 | 31.43 | 29.75 | 30.12 | 1,731,158 | +0.02(+0.07%) |
Oct 19, 2022 | 29.31 | 30.54 | 29.06 | 30.10 | 1,354,265 | +0.95(+3.26%) |
Oct 18, 2022 | 29.56 | 29.89 | 28.39 | 29.15 | 2,071,076 | -0.87(-2.90%) |
Oct 17, 2022 | 30.93 | 31.13 | 29.74 | 30.02 | 1,622,545 | +0.05(+0.17%) |
Oct 14, 2022 | 30.89 | 31.16 | 29.64 | 29.97 | 2,205,039 | -1.81(-5.70%) |
Oct 13, 2022 | 30.10 | 32.10 | 30.03 | 31.78 | 1,434,711 | +1.28(+4.20%) |
Oct 12, 2022 | 30.90 | 31.01 | 29.90 | 30.50 | 1,180,438 | -0.62(-1.99%) |
Oct 11, 2022 | 31.91 | 32.32 | 30.82 | 31.12 | 1,737,683 | -1.86(-5.64%) |
Oct 10, 2022 | 34.39 | 35.13 | 32.82 | 32.98 | 1,350,178 | -1.19(-3.48%) |
Oct 07, 2022 | 32.90 | 34.95 | 32.87 | 34.17 | 2,845,890 | +1.49(+4.56%) |
Oct 06, 2022 | 31.35 | 32.70 | 31.26 | 32.68 | 1,886,011 | +1.05(+3.32%) |
Oct 05, 2022 | 30.81 | 31.66 | 29.82 | 31.63 | 4,443,067 | +1.57(+5.22%) |
Oct 04, 2022 | 29.68 | 30.40 | 29.27 | 30.06 | 3,522,187 | +1.86(+6.60%) |
Oct 03, 2022 | 28.71 | 28.93 | 27.73 | 28.20 | 3,192,401 | +1.94(+7.39%) |
Sep 30, 2022 | 26.62 | 27.30 | 25.98 | 26.26 | 2,702,902 | -1.26(-4.58%) |
Sep 29, 2022 | 27.90 | 28.23 | 27.13 | 27.52 | 1,687,606 | -0.32(-1.15%) |
Sep 28, 2022 | 26.59 | 28.03 | 26.35 | 27.84 | 2,526,599 | +1.87(+7.20%) |
Sep 27, 2022 | 25.94 | 26.87 | 25.38 | 25.97 | 3,050,747 | +0.83(+3.30%) |
Sep 26, 2022 | 26.87 | 27.55 | 25.12 | 25.14 | 3,614,440 | -1.71(-6.37%) |
Sep 23, 2022 | 27.40 | 27.42 | 26.40 | 26.85 | 4,061,281 | -2.94(-9.87%) |
Sep 22, 2022 | 30.94 | 31.27 | 29.44 | 29.79 | 2,463,761 | +0.25(+0.85%) |
Sep 21, 2022 | 30.98 | 31.09 | 29.08 | 29.54 | 2,786,333 | -0.45(-1.50%) |
Sep 20, 2022 | 30.36 | 30.37 | 29.40 | 29.99 | 1,755,641 | -0.77(-2.50%) |
Sep 19, 2022 | 28.86 | 30.94 | 28.75 | 30.76 | 1,768,498 | +0.09(+0.29%) |
Sep 16, 2022 | 31.10 | 31.42 | 30.36 | 30.67 | 1,761,404 | -0.08(-0.26%) |
Sep 15, 2022 | 31.98 | 32.01 | 30.43 | 30.75 | 2,438,571 | -2.67(-7.99%) |
Sep 14, 2022 | 33.65 | 34.18 | 33.01 | 33.42 | 1,590,674 | +0.44(+1.33%) |
Sep 13, 2022 | 32.99 | 33.50 | 31.24 | 32.98 | 2,198,021 | -0.26(-0.78%) |
Sep 12, 2022 | 33.37 | 33.85 | 32.92 | 33.24 | 1,913,991 | +1.10(+3.42%) |
Sep 09, 2022 | 31.41 | 32.50 | 31.18 | 32.14 | 2,034,759 | +2.51(+8.47%) |
Sep 08, 2022 | 29.94 | 30.55 | 29.28 | 29.63 | 3,000,627 | +0.28(+0.95%) |
Sep 07, 2022 | 30.73 | 31.13 | 29.32 | 29.35 | 5,280,215 | -3.20(-9.83%) |
Sep 06, 2022 | 33.27 | 33.39 | 32.28 | 32.55 | 2,504,184 | +0.04(+0.12%) |
Sep 02, 2022 | 34.00 | 34.06 | 32.40 | 32.51 | 2,286,136 | +0.40(+1.25%) |
Sep 01, 2022 | 33.17 | 33.74 | 31.97 | 32.11 | 3,389,596 | -2.01(-5.89%) |
Aug 31, 2022 | 34.86 | 35.90 | 34.05 | 34.12 | 2,137,002 | -2.13(-5.88%) |
Aug 30, 2022 | 37.36 | 37.50 | 35.21 | 36.25 | 3,718,078 | -3.11(-7.90%) |
Aug 29, 2022 | 37.82 | 39.63 | 37.58 | 39.36 | 2,100,491 | +2.63(+7.16%) |
Aug 26, 2022 | 36.50 | 37.10 | 35.75 | 36.73 | 1,488,202 | -0.72(-1.92%) |
Aug 25, 2022 | 39.29 | 39.30 | 36.82 | 37.45 | 1,894,965 | -1.49(-3.83%) |
Aug 24, 2022 | 37.83 | 38.95 | 37.23 | 38.94 | 2,370,292 | +1.10(+2.91%) |
Aug 23, 2022 | 36.94 | 38.29 | 36.91 | 37.84 | 1,879,438 | +1.96(+5.46%) |
Aug 22, 2022 | 34.07 | 35.92 | 32.87 | 35.88 | 3,204,972 | +0.59(+1.67%) |
Aug 19, 2022 | 35.26 | 36.49 | 35.05 | 35.29 | 1,808,268 | -0.13(-0.37%) |
Aug 18, 2022 | 34.85 | 35.99 | 34.62 | 35.42 | 2,524,434 | +1.91(+5.70%) |
Aug 17, 2022 | 33.19 | 34.54 | 32.67 | 33.51 | 2,436,560 | +0.67(+2.04%) |
Aug 16, 2022 | 34.10 | 35.16 | 32.26 | 32.84 | 3,084,521 | -1.49(-4.34%) |
Aug 15, 2022 | 32.91 | 34.72 | 32.72 | 34.33 | 3,059,743 | -1.94(-5.35%) |
Aug 12, 2022 | 36.56 | 36.68 | 35.60 | 36.27 | 2,289,786 | -1.16(-3.10%) |
Aug 11, 2022 | 37.04 | 38.05 | 36.24 | 37.43 | 2,216,839 | +1.79(+5.02%) |
Aug 10, 2022 | 34.66 | 36.22 | 33.01 | 35.64 | 3,236,612 | +0.79(+2.27%) |
Aug 09, 2022 | 35.52 | 36.16 | 34.04 | 34.85 | 1,696,425 | -0.03(-0.09%) |
Aug 08, 2022 | 33.13 | 35.01 | 33.04 | 34.88 | 2,110,117 | +1.90(+5.76%) |
Aug 05, 2022 | 32.01 | 34.42 | 31.98 | 32.98 | 2,613,074 | +0.03(+0.09%) |
Aug 04, 2022 | 34.34 | 35.04 | 32.51 | 32.95 | 4,510,699 | -2.05(-5.86%) |
Aug 03, 2022 | 37.58 | 37.82 | 34.75 | 35.00 | 3,012,298 | -2.15(-5.79%) |
Aug 02, 2022 | 37.23 | 38.48 | 36.54 | 37.15 | 2,954,194 | +0.87(+2.40%) |
Aug 01, 2022 | 35.83 | 36.65 | 35.09 | 36.28 | 2,599,301 | -2.69(-6.90%) |
Jul 29, 2022 | 39.98 | 41.20 | 38.92 | 38.97 | 1,582,577 | +0.83(+2.18%) |
Jul 28, 2022 | 39.31 | 39.44 | 37.47 | 38.14 | 1,924,438 | -0.68(-1.75%) |
Jul 27, 2022 | 37.37 | 39.10 | 36.56 | 38.82 | 1,757,626 | +2.65(+7.33%) |
Jul 26, 2022 | 38.11 | 38.24 | 35.99 | 36.17 | 1,114,364 | -0.88(-2.38%) |
Jul 25, 2022 | 36.66 | 37.26 | 35.90 | 37.05 | 1,588,351 | +1.57(+4.43%) |
Jul 22, 2022 | 36.12 | 37.34 | 35.37 | 35.48 | 1,625,203 | -0.81(-2.23%) |
Jul 21, 2022 | 36.09 | 37.05 | 35.52 | 36.29 | 1,790,818 | -1.96(-5.12%) |
Jul 20, 2022 | 37.77 | 38.82 | 37.16 | 38.25 | 1,553,952 | -0.32(-0.83%) |
Jul 19, 2022 | 36.66 | 38.70 | 36.65 | 38.57 | 1,473,145 | +1.15(+3.07%) |
Jul 18, 2022 | 37.68 | 38.17 | 37.23 | 37.42 | 2,245,076 | +2.77(+7.99%) |
Jul 15, 2022 | 34.91 | 35.43 | 34.02 | 34.65 | 2,251,627 | +0.79(+2.33%) |
Jul 14, 2022 | 32.44 | 34.30 | 31.02 | 33.86 | 3,831,623 | -0.48(-1.40%) |
Jul 13, 2022 | 34.24 | 35.45 | 33.43 | 34.34 | 2,924,567 | +0.40(+1.18%) |
Jul 12, 2022 | 35.63 | 36.14 | 33.69 | 33.94 | 3,572,684 | -5.14(-13.15%) |
Jul 11, 2022 | 38.49 | 39.79 | 37.34 | 39.08 | 1,232,675 | -0.12(-0.31%) |
Jul 08, 2022 | 39.33 | 39.60 | 37.84 | 39.20 | 2,621,350 | +2.02(+5.43%) |
Jul 07, 2022 | 36.92 | 38.29 | 36.75 | 37.18 | 2,693,571 | +2.58(+7.46%) |
Jul 06, 2022 | 34.34 | 35.06 | 32.55 | 34.60 | 4,063,598 | -1.00(-2.81%) |
Jul 05, 2022 | 39.55 | 39.56 | 34.26 | 35.60 | 5,390,274 | -7.37(-17.15%) |
Jul 01, 2022 | 43.45 | 43.70 | 42.17 | 42.97 | 1,110,886 | +1.11(+2.65%) |
Jun 30, 2022 | 43.65 | 43.87 | 41.48 | 41.86 | 1,632,581 | -2.75(-6.16%) |
Jun 29, 2022 | 47.74 | 48.32 | 44.61 | 44.61 | 1,663,471 | -2.04(-4.37%) |
Jun 28, 2022 | 45.89 | 47.10 | 45.25 | 46.65 | 1,604,661 | +2.11(+4.74%) |
Jun 27, 2022 | 42.96 | 44.99 | 42.06 | 44.54 | 1,398,037 | +1.71(+3.99%) |
Jun 24, 2022 | 41.94 | 43.85 | 41.40 | 42.83 | 1,367,191 | +2.11(+5.18%) |
Jun 23, 2022 | 43.82 | 44.05 | 40.68 | 40.72 | 1,917,227 | -2.41(-5.59%) |
Jun 22, 2022 | 41.01 | 44.61 | 40.68 | 43.13 | 2,763,154 | -3.36(-7.23%) |
Jun 21, 2022 | 46.91 | 47.78 | 46.06 | 46.49 | 1,098,776 | +0.72(+1.57%) |
Jun 17, 2022 | 49.32 | 49.56 | 44.35 | 45.77 | 4,249,627 | -4.77(-9.44%) |
Jun 16, 2022 | 49.53 | 51.61 | 47.90 | 50.54 | 1,856,174 | +0.75(+1.51%) |
Jun 15, 2022 | 50.96 | 51.94 | 49.11 | 49.79 | 1,530,250 | -1.63(-3.17%) |
Jun 14, 2022 | 54.33 | 55.28 | 50.23 | 51.42 | 1,733,478 | -2.23(-4.16%) |
Jun 13, 2022 | 52.39 | 54.51 | 50.53 | 53.65 | 2,079,335 | +0.26(+0.49%) |
Jun 10, 2022 | 53.40 | 54.00 | 51.50 | 53.39 | 1,778,045 | -1.18(-2.16%) |
Jun 09, 2022 | 54.45 | 55.09 | 54.13 | 54.57 | 1,040,370 | -0.92(-1.66%) |
Jun 08, 2022 | 53.64 | 55.69 | 52.97 | 55.49 | 1,686,290 | +2.35(+4.42%) |
Jun 07, 2022 | 51.62 | 53.28 | 51.09 | 53.14 | 1,512,672 | +2.06(+4.03%) |
Jun 06, 2022 | 51.70 | 51.83 | 50.52 | 51.08 | 1,112,350 | -0.99(-1.90%) |
Jun 03, 2022 | 49.68 | 52.17 | 49.44 | 52.07 | 1,574,037 | +2.27(+4.56%) |
Jun 02, 2022 | 48.34 | 50.00 | 47.84 | 49.80 | 1,336,835 | +1.87(+3.90%) |
Jun 01, 2022 | 48.97 | 49.39 | 47.85 | 47.93 | 1,055,825 | +0.13(+0.27%) |
May 31, 2022 | 50.25 | 50.56 | 46.77 | 47.80 | 2,047,621 | -0.03(-0.06%) |
May 27, 2022 | 46.55 | 47.84 | 46.37 | 47.83 | 929,564 | +0.88(+1.87%) |
May 26, 2022 | 45.46 | 47.40 | 45.40 | 46.95 | 2,071,474 | +2.11(+4.69%) |
May 25, 2022 | 44.58 | 45.00 | 43.94 | 44.84 | 975,728 | +0.46(+1.04%) |
May 24, 2022 | 44.35 | 45.16 | 43.69 | 44.38 | 1,207,848 | +0.29(+0.65%) |
May 23, 2022 | 43.37 | 44.33 | 42.95 | 44.10 | 2,995,772 | +0.51(+1.17%) |
May 20, 2022 | 43.20 | 43.76 | 42.22 | 43.59 | 1,198,180 | +0.98(+2.29%) |
May 19, 2022 | 40.74 | 43.40 | 40.68 | 42.61 | 1,692,720 | +1.14(+2.76%) |
May 18, 2022 | 44.28 | 44.34 | 40.78 | 41.47 | 2,049,868 | -1.91(-4.41%) |
May 17, 2022 | 45.32 | 45.90 | 43.12 | 43.38 | 1,602,160 | -2.04(-4.50%) |
May 16, 2022 | 43.47 | 45.72 | 43.40 | 45.42 | 2,085,672 | +1.56(+3.56%) |
May 13, 2022 | 43.00 | 43.98 | 42.58 | 43.86 | 1,736,344 | +1.82(+4.32%) |
May 12, 2022 | 41.25 | 42.25 | 40.75 | 42.05 | 1,468,440 | +0.89(+2.17%) |
May 11, 2022 | 40.74 | 41.94 | 40.25 | 41.15 | 2,043,408 | +3.34(+8.83%) |
May 10, 2022 | 40.13 | 40.40 | 37.61 | 37.81 | 2,027,360 | -1.85(-4.66%) |
May 09, 2022 | 42.78 | 42.97 | 39.37 | 39.66 | 3,123,240 | -5.36(-11.91%) |
May 06, 2022 | 44.55 | 45.18 | 43.25 | 45.03 | 2,182,696 | +1.58(+3.64%) |
May 05, 2022 | 45.02 | 45.18 | 42.25 | 43.45 | 2,490,240 | +0.27(+0.63%) |
May 04, 2022 | 42.33 | 43.66 | 41.74 | 43.18 | 4,658,092 | +3.27(+8.19%) |
May 03, 2022 | 40.02 | 40.84 | 39.27 | 39.91 | 1,390,660 | -1.43(-3.46%) |