Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 34.10 | 35.03 | 33.48 | 34.70 | 2,911,001 | +0.07(+0.20%) |
May 30, 2023 | 35.42 | 35.84 | 33.99 | 34.63 | 3,136,930 | -0.15(-0.43%) |
May 26, 2023 | 30.82 | 35.58 | 30.13 | 34.78 | 5,753,213 | +5.28(+17.90%) |
May 25, 2023 | 30.84 | 31.15 | 28.80 | 29.50 | 2,230,115 | -1.03(-3.37%) |
May 24, 2023 | 30.78 | 31.40 | 30.15 | 30.53 | 1,474,416 | -0.82(-2.62%) |
May 23, 2023 | 31.66 | 32.61 | 31.33 | 31.35 | 2,299,100 | -0.67(-2.09%) |
May 22, 2023 | 31.00 | 32.18 | 30.69 | 32.02 | 1,888,528 | +1.00(+3.22%) |
May 19, 2023 | 32.01 | 32.01 | 30.47 | 31.02 | 1,796,205 | -0.01(-0.03%) |
May 18, 2023 | 29.49 | 31.19 | 29.45 | 31.03 | 2,166,255 | +1.80(+6.16%) |
May 17, 2023 | 26.89 | 29.48 | 26.82 | 29.23 | 2,901,622 | +2.34(+8.70%) |
May 16, 2023 | 28.00 | 28.26 | 26.74 | 26.89 | 3,638,078 | -1.51(-5.32%) |
May 15, 2023 | 27.48 | 28.57 | 27.20 | 28.40 | 2,359,650 | +1.00(+3.65%) |
May 12, 2023 | 28.44 | 28.66 | 27.14 | 27.40 | 2,699,817 | -1.34(-4.66%) |
May 11, 2023 | 30.29 | 31.25 | 28.71 | 28.74 | 3,608,916 | -1.56(-5.15%) |
May 10, 2023 | 29.31 | 31.78 | 28.36 | 30.30 | 8,437,444 | +3.80(+14.34%) |
May 09, 2023 | 26.13 | 26.79 | 25.87 | 26.50 | 3,017,099 | -0.19(-0.71%) |
May 08, 2023 | 26.48 | 26.80 | 25.90 | 26.69 | 1,968,667 | +0.65(+2.50%) |
May 05, 2023 | 25.88 | 26.43 | 25.56 | 26.04 | 3,433,553 | +0.69(+2.72%) |
May 04, 2023 | 26.10 | 26.30 | 25.32 | 25.35 | 3,154,572 | -0.56(-2.16%) |
May 03, 2023 | 26.20 | 27.01 | 25.86 | 25.91 | 1,981,405 | -0.74(-2.78%) |
May 02, 2023 | 27.68 | 28.00 | 26.64 | 26.65 | 1,588,315 | -1.31(-4.69%) |
May 01, 2023 | 27.42 | 28.20 | 27.15 | 27.96 | 1,126,885 | +0.40(+1.45%) |
Apr 28, 2023 | 27.37 | 28.02 | 27.13 | 27.56 | 1,126,142 | -0.16(-0.58%) |
Apr 27, 2023 | 28.58 | 28.88 | 27.72 | 27.72 | 1,326,099 | -0.31(-1.11%) |
Apr 26, 2023 | 27.83 | 28.27 | 27.62 | 28.03 | 1,709,850 | +0.91(+3.36%) |
Apr 25, 2023 | 28.12 | 28.14 | 27.10 | 27.12 | 2,168,473 | -1.37(-4.81%) |
Apr 24, 2023 | 28.67 | 28.95 | 27.76 | 28.49 | 2,158,621 | -0.30(-1.04%) |
Apr 21, 2023 | 28.70 | 29.00 | 28.25 | 28.79 | 1,181,717 | +0.22(+0.77%) |
Apr 20, 2023 | 28.50 | 28.96 | 28.12 | 28.57 | 2,024,802 | -0.60(-2.06%) |
Apr 19, 2023 | 28.55 | 29.42 | 28.41 | 29.17 | 1,247,206 | +0.02(+0.07%) |
Apr 18, 2023 | 29.70 | 29.82 | 28.75 | 29.15 | 1,366,445 | +0.11(+0.38%) |
Apr 17, 2023 | 29.03 | 29.37 | 28.81 | 29.04 | 1,069,946 | +0.09(+0.31%) |
Apr 14, 2023 | 28.89 | 29.21 | 28.33 | 28.95 | 1,022,193 | -0.20(-0.69%) |
Apr 13, 2023 | 29.04 | 29.74 | 28.96 | 29.15 | 1,015,875 | +0.56(+1.96%) |
Apr 12, 2023 | 29.82 | 29.96 | 28.20 | 28.59 | 1,271,013 | -0.39(-1.35%) |
Apr 11, 2023 | 29.17 | 29.55 | 28.57 | 28.98 | 1,840,566 | -0.38(-1.29%) |
Apr 10, 2023 | 29.13 | 29.60 | 28.74 | 29.36 | 1,259,828 | -0.35(-1.18%) |
Apr 06, 2023 | 28.98 | 29.73 | 28.37 | 29.71 | 1,111,560 | +0.62(+2.13%) |
Apr 05, 2023 | 29.87 | 30.19 | 28.42 | 29.09 | 1,325,930 | -1.09(-3.61%) |
Apr 04, 2023 | 30.70 | 30.91 | 29.76 | 30.18 | 1,589,740 | -0.26(-0.85%) |
Apr 03, 2023 | 30.29 | 30.77 | 29.90 | 30.44 | 1,534,238 | -0.23(-0.75%) |
Mar 31, 2023 | 29.92 | 30.88 | 29.72 | 30.67 | 1,692,962 | +1.11(+3.76%) |
Mar 30, 2023 | 29.48 | 30.14 | 29.46 | 29.56 | 1,257,720 | +0.23(+0.78%) |
Mar 29, 2023 | 28.90 | 29.39 | 28.40 | 29.33 | 2,054,633 | +0.79(+2.77%) |
Mar 28, 2023 | 27.39 | 28.57 | 27.21 | 28.54 | 2,524,407 | +1.10(+4.01%) |
Mar 27, 2023 | 27.13 | 27.70 | 26.89 | 27.44 | 1,445,296 | +0.58(+2.16%) |
Mar 24, 2023 | 27.32 | 27.34 | 26.47 | 26.86 | 2,960,714 | -0.38(-1.40%) |
Mar 23, 2023 | 28.05 | 28.77 | 27.01 | 27.24 | 3,020,838 | -0.44(-1.59%) |
Mar 22, 2023 | 29.41 | 29.45 | 27.55 | 27.68 | 2,845,469 | -1.81(-6.14%) |
Mar 21, 2023 | 28.49 | 29.53 | 28.16 | 29.49 | 3,839,898 | +1.26(+4.46%) |
Mar 20, 2023 | 29.79 | 29.96 | 28.08 | 28.23 | 3,517,703 | -1.84(-6.12%) |
Mar 17, 2023 | 31.00 | 31.34 | 29.61 | 30.07 | 3,398,084 | -1.90(-5.94%) |
Mar 16, 2023 | 32.42 | 32.58 | 31.18 | 31.97 | 1,495,731 | -0.41(-1.27%) |
Mar 15, 2023 | 31.32 | 32.55 | 30.99 | 32.38 | 1,694,209 | +0.79(+2.50%) |
Mar 14, 2023 | 32.18 | 32.68 | 31.23 | 31.59 | 2,080,521 | +0.13(+0.41%) |
Mar 13, 2023 | 32.59 | 32.59 | 30.52 | 31.46 | 3,414,912 | -1.38(-4.20%) |
Mar 10, 2023 | 33.55 | 33.65 | 31.64 | 32.84 | 2,211,154 | -1.02(-3.01%) |
Mar 09, 2023 | 34.50 | 35.86 | 33.75 | 33.86 | 2,127,562 | -0.94(-2.70%) |
Mar 08, 2023 | 35.45 | 35.73 | 34.57 | 34.80 | 1,529,377 | -0.63(-1.78%) |
Mar 07, 2023 | 35.97 | 36.92 | 35.14 | 35.43 | 1,679,739 | -0.46(-1.28%) |
Mar 06, 2023 | 36.93 | 37.34 | 35.75 | 35.89 | 2,177,841 | -0.90(-2.45%) |
Mar 03, 2023 | 34.04 | 37.09 | 33.84 | 36.79 | 3,240,222 | +2.95(+8.72%) |
Mar 02, 2023 | 32.68 | 34.07 | 32.29 | 33.84 | 2,841,020 | +0.80(+2.42%) |
Mar 01, 2023 | 32.96 | 33.36 | 32.52 | 33.04 | 2,578,573 | +0.00(+0.00%) |
Feb 28, 2023 | 33.88 | 34.34 | 33.03 | 33.04 | 2,984,092 | -0.91(-2.68%) |
Feb 27, 2023 | 35.01 | 35.30 | 33.70 | 33.95 | 1,921,159 | -0.79(-2.27%) |
Feb 24, 2023 | 34.52 | 35.19 | 34.30 | 34.74 | 2,074,365 | -0.62(-1.75%) |
Feb 23, 2023 | 36.34 | 36.55 | 34.34 | 35.36 | 1,644,065 | -0.78(-2.16%) |
Feb 22, 2023 | 35.45 | 36.38 | 35.43 | 36.14 | 1,996,137 | +0.65(+1.83%) |
Feb 21, 2023 | 36.54 | 36.54 | 35.03 | 35.49 | 2,828,096 | -1.48(-4.00%) |
Feb 17, 2023 | 36.90 | 37.03 | 35.64 | 36.97 | 3,805,998 | -0.10(-0.27%) |
Feb 16, 2023 | 41.04 | 41.20 | 36.79 | 37.07 | 13,386,037 | -11.34(-23.42%) |
Feb 15, 2023 | 45.77 | 49.32 | 45.77 | 48.41 | 3,564,577 | +3.46(+7.70%) |
Feb 14, 2023 | 42.60 | 45.17 | 42.10 | 44.95 | 1,607,860 | +1.59(+3.67%) |
Feb 13, 2023 | 41.79 | 43.98 | 41.60 | 43.36 | 1,267,334 | +2.06(+4.99%) |
Feb 10, 2023 | 42.34 | 42.59 | 40.73 | 41.30 | 1,667,766 | -1.90(-4.40%) |
Feb 09, 2023 | 44.89 | 45.20 | 43.04 | 43.20 | 1,068,502 | -1.01(-2.28%) |
Feb 08, 2023 | 45.42 | 45.42 | 43.62 | 44.21 | 1,039,010 | -1.07(-2.36%) |
Feb 07, 2023 | 42.84 | 45.53 | 42.02 | 45.28 | 1,328,078 | +2.54(+5.94%) |
Feb 06, 2023 | 43.87 | 44.75 | 42.64 | 42.74 | 1,569,347 | -1.98(-4.43%) |
Feb 03, 2023 | 43.98 | 45.97 | 43.51 | 44.72 | 1,517,033 | -1.35(-2.93%) |
Feb 02, 2023 | 43.17 | 48.12 | 43.17 | 46.07 | 3,485,619 | +3.79(+8.96%) |
Feb 01, 2023 | 39.27 | 42.48 | 38.60 | 42.28 | 1,662,837 | +3.25(+8.33%) |
Jan 31, 2023 | 37.73 | 39.05 | 37.73 | 39.03 | 1,036,552 | +1.43(+3.80%) |
Jan 30, 2023 | 39.11 | 39.56 | 37.51 | 37.60 | 1,068,383 | -2.34(-5.86%) |
Jan 27, 2023 | 38.00 | 40.06 | 37.98 | 39.94 | 1,042,883 | +1.52(+3.96%) |
Jan 26, 2023 | 38.66 | 39.00 | 37.06 | 38.42 | 987,664 | +0.90(+2.40%) |
Jan 25, 2023 | 36.83 | 37.57 | 34.82 | 37.52 | 1,420,942 | -0.45(-1.19%) |
Jan 24, 2023 | 37.80 | 39.28 | 37.16 | 37.97 | 1,321,278 | -0.14(-0.37%) |
Jan 23, 2023 | 36.48 | 38.32 | 35.99 | 38.11 | 1,569,744 | +1.72(+4.73%) |
Jan 20, 2023 | 34.85 | 36.42 | 34.71 | 36.39 | 1,628,014 | +1.78(+5.14%) |
Jan 19, 2023 | 35.67 | 36.15 | 34.50 | 34.61 | 1,404,766 | -1.73(-4.76%) |
Jan 18, 2023 | 37.28 | 38.59 | 36.22 | 36.34 | 1,083,518 | -0.16(-0.44%) |
Jan 17, 2023 | 35.82 | 36.90 | 34.78 | 36.50 | 932,802 | +0.24(+0.66%) |
Jan 13, 2023 | 35.74 | 37.03 | 35.74 | 36.26 | 772,755 | -0.29(-0.79%) |
Jan 12, 2023 | 37.58 | 37.58 | 35.16 | 36.55 | 1,065,900 | +0.20(+0.55%) |
Jan 11, 2023 | 35.44 | 36.35 | 34.98 | 36.35 | 1,096,956 | +1.19(+3.38%) |
Jan 10, 2023 | 34.75 | 35.44 | 34.53 | 35.16 | 827,112 | +0.17(+0.49%) |
Jan 09, 2023 | 34.80 | 36.13 | 34.79 | 34.99 | 1,106,285 | +0.97(+2.85%) |
Jan 06, 2023 | 33.51 | 34.17 | 31.62 | 34.02 | 1,647,054 | +0.65(+1.95%) |
Jan 05, 2023 | 34.63 | 34.67 | 33.26 | 33.37 | 1,174,218 | -2.04(-5.76%) |
Jan 04, 2023 | 35.40 | 35.81 | 34.48 | 35.41 | 1,082,008 | +0.83(+2.40%) |
Jan 03, 2023 | 36.24 | 36.92 | 33.67 | 34.58 | 1,278,709 | -0.82(-2.32%) |
Dec 30, 2022 | 34.37 | 35.66 | 34.10 | 35.40 | 1,075,043 | +0.04(+0.11%) |
Dec 29, 2022 | 33.81 | 35.81 | 33.36 | 35.36 | 1,335,616 | +2.14(+6.44%) |
Dec 28, 2022 | 32.96 | 33.63 | 32.63 | 33.22 | 1,133,247 | -0.13(-0.39%) |
Dec 27, 2022 | 33.46 | 34.28 | 32.32 | 33.35 | 1,503,013 | -0.31(-0.92%) |
Dec 23, 2022 | 33.69 | 33.95 | 32.77 | 33.66 | 1,301,190 | -0.30(-0.88%) |
Dec 22, 2022 | 34.78 | 34.78 | 32.89 | 33.96 | 1,744,857 | -1.41(-3.99%) |
Dec 21, 2022 | 35.50 | 36.10 | 33.65 | 35.37 | 1,801,991 | -0.33(-0.92%) |
Dec 20, 2022 | 35.85 | 36.60 | 35.27 | 35.70 | 1,705,788 | -0.81(-2.22%) |
Dec 19, 2022 | 39.11 | 39.30 | 36.29 | 36.51 | 1,375,907 | -2.89(-7.34%) |
Dec 16, 2022 | 40.13 | 40.39 | 38.83 | 39.40 | 2,541,607 | -0.78(-1.94%) |
Dec 15, 2022 | 40.00 | 41.84 | 39.73 | 40.18 | 2,367,284 | -1.66(-3.97%) |
Dec 14, 2022 | 40.13 | 42.65 | 39.26 | 41.84 | 3,569,627 | +2.89(+7.42%) |
Dec 13, 2022 | 39.72 | 41.23 | 37.94 | 38.95 | 2,709,090 | +1.15(+3.04%) |
Dec 12, 2022 | 37.00 | 38.38 | 37.00 | 37.80 | 1,979,536 | +1.23(+3.36%) |
Dec 09, 2022 | 36.21 | 37.67 | 35.64 | 36.57 | 1,442,467 | +0.22(+0.61%) |
Dec 08, 2022 | 35.66 | 37.44 | 35.12 | 36.35 | 1,363,987 | +1.01(+2.86%) |
Dec 07, 2022 | 35.68 | 36.52 | 35.10 | 35.34 | 1,901,374 | -0.29(-0.81%) |
Dec 06, 2022 | 36.27 | 36.70 | 34.92 | 35.63 | 2,222,371 | -0.68(-1.87%) |
Dec 05, 2022 | 37.98 | 38.80 | 36.00 | 36.31 | 3,370,423 | -1.97(-5.15%) |
Dec 02, 2022 | 37.59 | 38.52 | 36.86 | 38.28 | 2,287,151 | -0.59(-1.52%) |
Dec 01, 2022 | 37.08 | 39.51 | 36.75 | 38.87 | 1,865,598 | +1.81(+4.88%) |
Nov 30, 2022 | 34.99 | 37.09 | 34.26 | 37.06 | 5,396,749 | +1.97(+5.61%) |
Nov 29, 2022 | 35.00 | 35.84 | 34.30 | 35.09 | 1,680,406 | +0.27(+0.78%) |
Nov 28, 2022 | 35.02 | 36.84 | 34.66 | 34.82 | 1,424,203 | -0.78(-2.19%) |
Nov 25, 2022 | 35.85 | 35.89 | 35.05 | 35.60 | 875,808 | -0.48(-1.33%) |
Nov 23, 2022 | 34.89 | 36.74 | 34.04 | 36.08 | 1,368,611 | +1.36(+3.92%) |
Nov 22, 2022 | 35.24 | 35.62 | 33.75 | 34.72 | 2,317,964 | -1.07(-2.99%) |
Nov 21, 2022 | 35.74 | 36.68 | 35.43 | 35.79 | 1,914,310 | -0.42(-1.16%) |
Nov 18, 2022 | 37.99 | 38.01 | 36.13 | 36.21 | 1,608,992 | -0.77(-2.08%) |
Nov 17, 2022 | 37.03 | 38.35 | 36.52 | 36.98 | 2,329,967 | -1.34(-3.50%) |
Nov 16, 2022 | 40.41 | 40.66 | 37.52 | 38.32 | 3,130,224 | -3.35(-8.04%) |
Nov 15, 2022 | 40.59 | 42.33 | 39.99 | 41.67 | 2,517,884 | +3.04(+7.87%) |
Nov 14, 2022 | 39.68 | 40.12 | 37.83 | 38.63 | 2,474,710 | -1.49(-3.71%) |
Nov 11, 2022 | 36.70 | 40.94 | 36.22 | 40.12 | 4,139,545 | +3.22(+8.73%) |
Nov 10, 2022 | 33.64 | 38.65 | 33.14 | 36.90 | 7,549,118 | +8.54(+30.11%) |
Nov 09, 2022 | 29.43 | 29.51 | 28.00 | 28.36 | 2,941,283 | -1.76(-5.84%) |
Nov 08, 2022 | 29.71 | 31.13 | 28.81 | 30.12 | 2,481,031 | +0.68(+2.31%) |
Nov 07, 2022 | 29.86 | 29.98 | 28.62 | 29.44 | 2,196,639 | -0.31(-1.04%) |
Nov 04, 2022 | 32.86 | 32.88 | 29.22 | 29.75 | 2,140,678 | -2.80(-8.60%) |
Nov 03, 2022 | 33.44 | 34.14 | 32.42 | 32.55 | 1,773,176 | -1.42(-4.18%) |
Nov 02, 2022 | 35.34 | 36.09 | 33.95 | 33.97 | 2,725,909 | -1.52(-4.28%) |
Nov 01, 2022 | 36.74 | 37.28 | 34.90 | 35.49 | 2,185,932 | -0.03(-0.08%) |
Oct 31, 2022 | 34.33 | 35.80 | 34.23 | 35.52 | 2,229,653 | +0.83(+2.39%) |
Oct 28, 2022 | 33.25 | 34.75 | 32.75 | 34.69 | 1,602,266 | +0.96(+2.85%) |
Oct 27, 2022 | 34.30 | 35.05 | 33.52 | 33.73 | 1,447,126 | -0.06(-0.18%) |
Oct 26, 2022 | 34.17 | 35.84 | 33.74 | 33.79 | 1,600,924 | -1.33(-3.79%) |
Oct 25, 2022 | 33.95 | 35.27 | 33.88 | 35.12 | 1,797,207 | +1.58(+4.71%) |
Oct 24, 2022 | 33.27 | 33.59 | 31.86 | 33.54 | 1,610,020 | +0.17(+0.51%) |
Oct 21, 2022 | 33.00 | 33.58 | 32.23 | 33.37 | 1,993,870 | +0.32(+0.97%) |
Oct 20, 2022 | 31.54 | 33.41 | 31.54 | 33.05 | 2,239,303 | +1.28(+4.03%) |
Oct 19, 2022 | 33.93 | 33.96 | 31.66 | 31.77 | 1,725,036 | -2.54(-7.40%) |
Oct 18, 2022 | 34.16 | 35.74 | 33.51 | 34.31 | 3,080,436 | +0.02(+0.06%) |
Oct 17, 2022 | 32.96 | 34.85 | 32.96 | 34.29 | 2,052,510 | +2.09(+6.49%) |
Oct 14, 2022 | 34.53 | 34.54 | 32.15 | 32.20 | 1,314,059 | -1.39(-4.14%) |
Oct 13, 2022 | 31.94 | 34.23 | 31.30 | 33.59 | 1,641,458 | +0.46(+1.39%) |
Oct 12, 2022 | 34.37 | 34.60 | 32.60 | 33.13 | 1,786,312 | -1.15(-3.35%) |
Oct 11, 2022 | 35.04 | 35.30 | 32.84 | 34.28 | 1,991,568 | -0.98(-2.78%) |
Oct 10, 2022 | 39.08 | 39.20 | 35.26 | 35.26 | 2,420,919 | -4.06(-10.33%) |
Oct 07, 2022 | 41.00 | 41.37 | 39.17 | 39.32 | 2,436,714 | -2.96(-7.00%) |
Oct 06, 2022 | 41.87 | 43.18 | 41.78 | 42.28 | 1,061,067 | +0.09(+0.21%) |
Oct 05, 2022 | 41.68 | 42.57 | 40.55 | 42.19 | 1,728,301 | -0.49(-1.15%) |
Oct 04, 2022 | 40.92 | 42.73 | 40.89 | 42.68 | 1,780,888 | +2.97(+7.48%) |
Oct 03, 2022 | 40.10 | 40.28 | 37.19 | 39.71 | 2,519,883 | -0.25(-0.63%) |
Sep 30, 2022 | 40.39 | 41.44 | 39.77 | 39.96 | 1,252,225 | -0.53(-1.31%) |
Sep 29, 2022 | 41.56 | 41.88 | 40.34 | 40.49 | 1,292,474 | -2.23(-5.22%) |
Sep 28, 2022 | 40.68 | 42.81 | 40.63 | 42.72 | 2,001,201 | +2.11(+5.20%) |
Sep 27, 2022 | 41.48 | 42.35 | 39.54 | 40.61 | 1,763,959 | +0.07(+0.17%) |
Sep 26, 2022 | 40.69 | 42.62 | 39.90 | 40.54 | 1,933,130 | -0.26(-0.64%) |
Sep 23, 2022 | 41.11 | 41.84 | 40.09 | 40.80 | 2,568,201 | -0.86(-2.06%) |
Sep 22, 2022 | 42.86 | 43.22 | 41.31 | 41.66 | 2,316,067 | -1.35(-3.14%) |
Sep 21, 2022 | 43.58 | 44.69 | 42.47 | 43.01 | 1,745,214 | -0.40(-0.92%) |
Sep 20, 2022 | 42.36 | 44.61 | 42.30 | 43.41 | 2,023,579 | +0.57(+1.33%) |
Sep 19, 2022 | 42.10 | 43.02 | 41.50 | 42.84 | 1,729,667 | +0.48(+1.13%) |
Sep 16, 2022 | 43.54 | 43.76 | 41.66 | 42.36 | 3,792,491 | -2.39(-5.34%) |
Sep 15, 2022 | 44.36 | 46.25 | 44.11 | 44.75 | 1,149,651 | -0.09(-0.20%) |
Sep 14, 2022 | 45.00 | 45.11 | 43.45 | 44.84 | 1,188,100 | -0.28(-0.62%) |
Sep 13, 2022 | 43.70 | 46.01 | 43.35 | 45.12 | 2,031,586 | -1.50(-3.22%) |
Sep 12, 2022 | 46.05 | 46.75 | 45.30 | 46.62 | 1,583,546 | +1.00(+2.19%) |
Sep 09, 2022 | 44.41 | 45.72 | 44.41 | 45.62 | 1,892,471 | +1.93(+4.42%) |
Sep 08, 2022 | 41.92 | 43.88 | 41.59 | 43.69 | 1,291,690 | +0.85(+1.98%) |
Sep 07, 2022 | 42.37 | 42.93 | 41.40 | 42.84 | 1,376,627 | +0.85(+2.02%) |
Sep 06, 2022 | 42.68 | 42.81 | 41.32 | 41.99 | 1,530,028 | -0.79(-1.85%) |
Sep 02, 2022 | 43.72 | 43.83 | 41.74 | 42.78 | 1,667,419 | +0.08(+0.19%) |
Sep 01, 2022 | 42.10 | 42.73 | 40.59 | 42.70 | 1,840,884 | -0.34(-0.79%) |
Aug 31, 2022 | 44.08 | 44.90 | 42.56 | 43.04 | 2,343,209 | +0.25(+0.58%) |
Aug 30, 2022 | 42.46 | 43.50 | 41.57 | 42.79 | 1,702,429 | +1.09(+2.61%) |
Aug 29, 2022 | 41.73 | 42.89 | 41.59 | 41.70 | 1,418,512 | -0.72(-1.70%) |
Aug 26, 2022 | 45.46 | 45.46 | 42.20 | 42.42 | 2,161,147 | -2.98(-6.56%) |
Aug 25, 2022 | 44.44 | 45.55 | 43.75 | 45.40 | 1,827,992 | +1.60(+3.65%) |
Aug 24, 2022 | 42.84 | 44.18 | 42.25 | 43.80 | 2,384,610 | +1.65(+3.91%) |
Aug 23, 2022 | 44.72 | 44.73 | 42.02 | 42.15 | 4,028,724 | -2.79(-6.21%) |
Aug 22, 2022 | 44.52 | 45.21 | 44.21 | 44.94 | 2,633,453 | -0.61(-1.34%) |
Aug 19, 2022 | 46.81 | 47.85 | 44.90 | 45.55 | 2,642,825 | -2.23(-4.67%) |
Aug 18, 2022 | 47.10 | 48.09 | 46.31 | 47.78 | 2,161,418 | +0.31(+0.65%) |
Aug 17, 2022 | 48.67 | 49.19 | 46.94 | 47.47 | 2,541,421 | -2.70(-5.38%) |
Aug 16, 2022 | 51.62 | 51.62 | 48.05 | 50.17 | 3,433,812 | -2.31(-4.40%) |
Aug 15, 2022 | 52.60 | 53.60 | 51.51 | 52.48 | 1,613,297 | -0.52(-0.98%) |
Aug 12, 2022 | 51.67 | 53.88 | 51.50 | 53.00 | 3,201,740 | +2.27(+4.47%) |
Aug 11, 2022 | 53.90 | 54.76 | 50.35 | 50.73 | 2,416,823 | -2.14(-4.05%) |
Aug 10, 2022 | 51.00 | 52.99 | 51.00 | 52.87 | 2,260,250 | +3.85(+7.85%) |
Aug 09, 2022 | 51.00 | 51.27 | 47.78 | 49.02 | 2,844,640 | -3.13(-6.00%) |
Aug 08, 2022 | 48.79 | 54.48 | 48.30 | 52.15 | 5,725,272 | +4.40(+9.21%) |
Aug 05, 2022 | 48.08 | 49.30 | 47.33 | 47.75 | 3,896,337 | -1.25(-2.55%) |
Aug 04, 2022 | 53.71 | 54.42 | 48.64 | 49.00 | 3,481,822 | -4.04(-7.62%) |
Aug 03, 2022 | 54.68 | 55.00 | 51.87 | 53.04 | 4,124,475 | +3.34(+6.72%) |
Aug 02, 2022 | 48.12 | 50.96 | 47.45 | 49.70 | 4,285,500 | +0.99(+2.03%) |
Aug 01, 2022 | 48.92 | 50.54 | 48.04 | 48.71 | 1,853,151 | -0.78(-1.58%) |
Jul 29, 2022 | 50.74 | 50.74 | 47.28 | 49.49 | 3,689,489 | -3.37(-6.38%) |
Jul 28, 2022 | 52.34 | 54.52 | 50.42 | 52.86 | 1,486,467 | -0.14(-0.26%) |
Jul 27, 2022 | 52.91 | 53.65 | 51.44 | 53.00 | 1,782,068 | +1.78(+3.48%) |
Jul 26, 2022 | 53.29 | 53.47 | 51.03 | 51.22 | 1,606,123 | -2.97(-5.48%) |
Jul 25, 2022 | 54.62 | 55.19 | 53.02 | 54.19 | 1,123,206 | -0.99(-1.79%) |
Jul 22, 2022 | 58.00 | 59.63 | 53.94 | 55.18 | 1,526,870 | -3.08(-5.29%) |
Jul 21, 2022 | 57.57 | 58.96 | 56.69 | 58.26 | 1,845,877 | -0.08(-0.14%) |
Jul 20, 2022 | 53.63 | 58.58 | 53.34 | 58.34 | 1,542,512 | +5.12(+9.62%) |
Jul 19, 2022 | 51.12 | 53.27 | 49.81 | 53.22 | 1,283,132 | +3.65(+7.36%) |
Jul 18, 2022 | 49.68 | 51.68 | 49.40 | 49.57 | 951,869 | +0.57(+1.16%) |
Jul 15, 2022 | 48.44 | 49.83 | 47.56 | 49.00 | 949,986 | +1.07(+2.23%) |
Jul 14, 2022 | 50.24 | 50.56 | 47.87 | 47.93 | 1,312,557 | -2.33(-4.64%) |
Jul 13, 2022 | 50.05 | 52.13 | 48.95 | 50.26 | 1,191,066 | -0.88(-1.72%) |
Jul 12, 2022 | 52.30 | 53.94 | 50.64 | 51.14 | 1,468,899 | -0.98(-1.88%) |
Jul 11, 2022 | 56.00 | 56.15 | 51.79 | 52.12 | 1,327,819 | -4.80(-8.43%) |
Jul 08, 2022 | 58.08 | 61.00 | 56.51 | 56.92 | 1,216,856 | -2.38(-4.01%) |
Jul 07, 2022 | 55.39 | 59.43 | 54.81 | 59.30 | 1,862,871 | +3.94(+7.12%) |
Jul 06, 2022 | 57.93 | 59.88 | 54.13 | 55.36 | 3,111,352 | -5.97(-9.73%) |
Jul 05, 2022 | 54.98 | 61.42 | 54.06 | 61.33 | 2,291,362 | +6.10(+11.04%) |
Jul 01, 2022 | 52.96 | 55.30 | 51.70 | 55.23 | 1,965,715 | +2.97(+5.68%) |
Jun 30, 2022 | 54.57 | 54.57 | 51.03 | 52.26 | 1,587,679 | -3.13(-5.65%) |
Jun 29, 2022 | 56.19 | 57.55 | 55.10 | 55.39 | 2,027,960 | -1.33(-2.34%) |
Jun 28, 2022 | 58.78 | 59.84 | 56.11 | 56.72 | 2,165,476 | -2.20(-3.73%) |
Jun 27, 2022 | 61.24 | 62.51 | 58.06 | 58.92 | 1,928,238 | -2.88(-4.66%) |
Jun 24, 2022 | 57.75 | 61.84 | 57.69 | 61.80 | 4,003,497 | +4.85(+8.52%) |
Jun 23, 2022 | 52.64 | 57.09 | 51.87 | 56.95 | 2,114,368 | +4.50(+8.58%) |
Jun 22, 2022 | 51.22 | 54.43 | 51.22 | 52.45 | 1,941,180 | +0.51(+0.98%) |
Jun 21, 2022 | 53.49 | 53.95 | 51.82 | 51.94 | 1,579,954 | -0.29(-0.56%) |
Jun 17, 2022 | 49.87 | 53.35 | 49.34 | 52.23 | 3,888,600 | +2.59(+5.22%) |
Jun 16, 2022 | 52.09 | 52.77 | 49.13 | 49.64 | 1,865,692 | -4.46(-8.24%) |
Jun 15, 2022 | 50.80 | 54.75 | 50.24 | 54.10 | 2,735,070 | +5.41(+11.11%) |
Jun 14, 2022 | 50.53 | 51.56 | 48.53 | 48.69 | 1,759,631 | -1.61(-3.20%) |
Jun 13, 2022 | 51.63 | 53.23 | 50.00 | 50.30 | 2,008,702 | -3.97(-7.32%) |
Jun 10, 2022 | 56.93 | 57.05 | 53.75 | 54.27 | 1,757,286 | -3.76(-6.48%) |
Jun 09, 2022 | 61.58 | 62.00 | 58.02 | 58.03 | 2,176,531 | -4.56(-7.29%) |
Jun 08, 2022 | 61.51 | 63.10 | 61.49 | 62.59 | 1,589,604 | +0.79(+1.28%) |
Jun 07, 2022 | 60.85 | 63.20 | 60.28 | 61.80 | 2,698,762 | +0.22(+0.36%) |
Jun 06, 2022 | 64.23 | 65.40 | 61.22 | 61.58 | 1,964,950 | -1.96(-3.08%) |
Jun 03, 2022 | 66.22 | 67.12 | 63.27 | 63.54 | 1,360,499 | -4.44(-6.53%) |
Jun 02, 2022 | 62.69 | 68.54 | 62.16 | 67.98 | 2,063,636 | +5.10(+8.11%) |