Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 92.35 | 93.05 | 91.67 | 92.76 | 659,735 | -0.09(-0.10%) |
Apr 27, 2023 | 93.68 | 94.34 | 91.16 | 92.85 | 868,788 | -1.00(-1.07%) |
Apr 26, 2023 | 92.59 | 93.93 | 92.06 | 93.85 | 717,382 | +1.46(+1.58%) |
Apr 25, 2023 | 94.30 | 94.83 | 92.07 | 92.39 | 1,049,160 | -2.45(-2.58%) |
Apr 24, 2023 | 96.61 | 97.03 | 93.86 | 94.84 | 1,265,872 | -1.84(-1.90%) |
Apr 21, 2023 | 95.68 | 96.85 | 94.39 | 96.68 | 987,626 | +1.35(+1.42%) |
Apr 20, 2023 | 93.49 | 96.62 | 93.25 | 95.33 | 1,024,917 | +2.30(+2.47%) |
Apr 19, 2023 | 93.01 | 94.69 | 92.37 | 93.03 | 992,055 | +0.45(+0.49%) |
Apr 18, 2023 | 91.55 | 94.03 | 91.40 | 92.58 | 944,117 | +1.84(+2.03%) |
Apr 17, 2023 | 90.05 | 91.53 | 89.73 | 90.74 | 990,711 | +0.60(+0.67%) |
Apr 14, 2023 | 87.33 | 90.43 | 87.30 | 90.14 | 1,076,306 | +3.01(+3.45%) |
Apr 13, 2023 | 86.10 | 87.59 | 85.09 | 87.13 | 733,459 | +1.52(+1.78%) |
Apr 12, 2023 | 84.17 | 86.17 | 83.90 | 85.61 | 917,348 | +1.45(+1.72%) |
Apr 11, 2023 | 84.14 | 85.60 | 83.86 | 84.16 | 753,069 | +0.13(+0.15%) |
Apr 10, 2023 | 81.28 | 84.42 | 81.01 | 84.03 | 1,013,824 | +2.68(+3.29%) |
Apr 06, 2023 | 80.44 | 81.39 | 79.62 | 81.35 | 447,996 | +0.97(+1.21%) |
Apr 05, 2023 | 82.16 | 82.16 | 78.89 | 80.38 | 803,038 | -2.04(-2.48%) |
Apr 04, 2023 | 83.19 | 83.81 | 81.96 | 82.42 | 508,026 | -0.87(-1.04%) |
Apr 03, 2023 | 81.84 | 83.72 | 80.95 | 83.29 | 840,989 | +0.94(+1.14%) |
Mar 31, 2023 | 80.75 | 83.94 | 80.53 | 82.35 | 1,399,806 | +3.43(+4.35%) |
Mar 30, 2023 | 80.07 | 81.00 | 78.62 | 78.92 | 691,649 | -1.50(-1.87%) |
Mar 29, 2023 | 80.40 | 81.63 | 79.36 | 80.42 | 976,862 | +0.71(+0.89%) |
Mar 28, 2023 | 79.39 | 80.47 | 78.71 | 79.71 | 724,441 | +0.40(+0.50%) |
Mar 27, 2023 | 78.53 | 79.88 | 77.36 | 79.31 | 782,902 | +0.83(+1.06%) |
Mar 24, 2023 | 75.49 | 79.12 | 75.35 | 78.48 | 1,391,060 | +3.29(+4.38%) |
Mar 23, 2023 | 74.63 | 76.18 | 73.87 | 75.19 | 702,407 | +2.08(+2.85%) |
Mar 22, 2023 | 74.22 | 74.70 | 73.08 | 73.11 | 508,697 | -1.20(-1.61%) |
Mar 21, 2023 | 75.00 | 75.78 | 73.08 | 74.31 | 1,008,095 | -0.20(-0.27%) |
Mar 20, 2023 | 73.07 | 74.98 | 72.63 | 74.51 | 660,846 | +2.04(+2.81%) |
Mar 17, 2023 | 73.88 | 74.32 | 72.28 | 72.47 | 1,227,917 | -1.85(-2.49%) |
Mar 16, 2023 | 73.11 | 74.44 | 71.94 | 74.32 | 805,993 | +0.99(+1.35%) |
Mar 15, 2023 | 71.67 | 73.77 | 71.03 | 73.33 | 1,034,359 | +1.31(+1.82%) |
Mar 14, 2023 | 71.34 | 72.60 | 70.64 | 72.02 | 767,434 | +2.44(+3.51%) |
Mar 13, 2023 | 68.36 | 70.35 | 67.59 | 69.58 | 2,512,122 | +0.01(+0.01%) |
Mar 10, 2023 | 71.00 | 71.30 | 69.56 | 69.57 | 1,143,643 | -1.56(-2.19%) |
Mar 09, 2023 | 74.05 | 74.30 | 70.64 | 71.13 | 1,309,319 | -2.88(-3.89%) |
Mar 08, 2023 | 73.70 | 74.39 | 73.31 | 74.01 | 743,656 | +0.31(+0.42%) |
Mar 07, 2023 | 71.00 | 74.09 | 70.25 | 73.70 | 1,569,940 | +1.62(+2.25%) |
Mar 06, 2023 | 74.84 | 74.84 | 71.05 | 72.08 | 1,947,005 | -3.11(-4.14%) |
Mar 03, 2023 | 75.45 | 76.01 | 74.52 | 75.19 | 1,076,940 | -0.03(-0.04%) |
Mar 02, 2023 | 72.84 | 75.78 | 71.64 | 75.22 | 954,477 | +1.03(+1.39%) |
Mar 01, 2023 | 75.07 | 75.42 | 73.45 | 74.19 | 570,742 | -0.56(-0.75%) |
Feb 28, 2023 | 73.68 | 75.77 | 73.54 | 74.75 | 947,852 | +0.68(+0.92%) |
Feb 27, 2023 | 73.66 | 74.43 | 73.18 | 74.07 | 866,713 | +0.73(+1.00%) |
Feb 24, 2023 | 72.75 | 73.83 | 72.25 | 73.34 | 454,402 | -0.41(-0.56%) |
Feb 23, 2023 | 72.92 | 74.12 | 72.92 | 73.75 | 531,254 | +0.63(+0.86%) |
Feb 22, 2023 | 73.64 | 73.64 | 71.93 | 73.12 | 607,911 | -0.07(-0.10%) |
Feb 21, 2023 | 72.67 | 73.72 | 71.72 | 73.19 | 708,426 | -0.46(-0.62%) |
Feb 17, 2023 | 73.82 | 74.37 | 73.02 | 73.65 | 636,364 | -0.35(-0.47%) |
Feb 16, 2023 | 74.12 | 75.12 | 73.61 | 74.00 | 436,142 | -0.63(-0.84%) |
Feb 15, 2023 | 73.25 | 74.98 | 72.77 | 74.63 | 455,867 | +0.86(+1.17%) |
Feb 14, 2023 | 73.00 | 75.41 | 72.66 | 73.77 | 620,984 | +0.33(+0.45%) |
Feb 13, 2023 | 71.60 | 73.84 | 71.41 | 73.44 | 588,155 | +2.12(+2.97%) |
Feb 10, 2023 | 71.91 | 72.85 | 71.24 | 71.32 | 560,921 | -1.50(-2.06%) |
Feb 09, 2023 | 72.62 | 73.00 | 71.55 | 72.82 | 697,125 | +1.25(+1.75%) |
Feb 08, 2023 | 71.81 | 72.15 | 70.45 | 71.57 | 777,724 | -0.46(-0.64%) |
Feb 07, 2023 | 68.45 | 72.20 | 68.45 | 72.03 | 1,247,071 | +3.36(+4.89%) |
Feb 06, 2023 | 69.54 | 70.55 | 67.40 | 68.67 | 1,007,686 | -1.07(-1.53%) |
Feb 03, 2023 | 67.25 | 71.62 | 67.00 | 69.74 | 1,825,807 | +2.45(+3.64%) |
Feb 02, 2023 | 69.26 | 69.30 | 62.35 | 67.29 | 3,588,153 | +8.78(+15.01%) |
Feb 01, 2023 | 57.39 | 58.58 | 56.50 | 58.51 | 1,002,902 | +0.96(+1.67%) |
Jan 31, 2023 | 57.27 | 58.15 | 56.66 | 57.55 | 558,567 | +0.47(+0.82%) |
Jan 30, 2023 | 56.75 | 58.14 | 56.69 | 57.08 | 606,248 | +0.42(+0.74%) |
Jan 27, 2023 | 57.88 | 58.21 | 56.48 | 56.66 | 492,471 | -1.25(-2.16%) |
Jan 26, 2023 | 56.86 | 57.93 | 56.65 | 57.91 | 583,992 | +1.61(+2.86%) |
Jan 25, 2023 | 54.75 | 56.34 | 54.75 | 56.30 | 461,348 | +1.15(+2.09%) |
Jan 24, 2023 | 53.43 | 55.47 | 52.87 | 55.15 | 764,811 | +1.15(+2.13%) |
Jan 23, 2023 | 54.09 | 54.92 | 53.67 | 54.00 | 738,709 | -0.17(-0.31%) |
Jan 20, 2023 | 53.14 | 54.17 | 52.63 | 54.17 | 442,832 | +1.51(+2.87%) |
Jan 19, 2023 | 53.63 | 54.30 | 52.56 | 52.66 | 481,846 | -0.98(-1.83%) |
Jan 18, 2023 | 54.11 | 54.70 | 53.00 | 53.64 | 579,531 | +0.02(+0.04%) |
Jan 17, 2023 | 52.66 | 54.10 | 52.55 | 53.62 | 687,715 | +0.87(+1.65%) |
Jan 13, 2023 | 50.59 | 53.25 | 50.20 | 52.75 | 1,121,495 | +2.76(+5.52%) |
Jan 12, 2023 | 49.24 | 50.62 | 48.10 | 49.99 | 1,278,365 | +0.79(+1.61%) |
Jan 11, 2023 | 51.01 | 51.29 | 48.46 | 49.20 | 2,352,955 | -1.95(-3.81%) |
Jan 10, 2023 | 55.50 | 55.52 | 51.05 | 51.15 | 2,464,958 | -4.61(-8.27%) |
Jan 09, 2023 | 57.95 | 58.49 | 55.60 | 55.76 | 1,949,460 | -2.29(-3.94%) |
Jan 06, 2023 | 56.04 | 58.76 | 55.90 | 58.05 | 1,604,405 | +2.44(+4.39%) |
Jan 05, 2023 | 55.86 | 56.45 | 55.00 | 55.61 | 815,937 | -0.36(-0.64%) |
Jan 04, 2023 | 55.06 | 57.00 | 55.06 | 55.97 | 565,610 | +0.63(+1.14%) |
Jan 03, 2023 | 56.17 | 56.96 | 54.90 | 55.34 | 614,436 | +0.04(+0.07%) |
Dec 30, 2022 | 55.32 | 55.46 | 54.57 | 55.30 | 401,852 | -0.38(-0.68%) |
Dec 29, 2022 | 56.00 | 56.52 | 55.01 | 55.68 | 550,155 | +0.09(+0.16%) |
Dec 28, 2022 | 55.38 | 55.66 | 54.75 | 55.59 | 414,035 | +0.11(+0.20%) |
Dec 27, 2022 | 54.48 | 55.95 | 54.33 | 55.48 | 393,154 | +1.00(+1.84%) |
Dec 23, 2022 | 54.85 | 54.93 | 54.20 | 54.48 | 236,686 | -0.54(-0.98%) |
Dec 22, 2022 | 54.13 | 55.32 | 53.76 | 55.02 | 374,491 | +0.38(+0.70%) |
Dec 21, 2022 | 54.43 | 55.13 | 54.16 | 54.64 | 326,495 | +0.86(+1.60%) |
Dec 20, 2022 | 52.80 | 53.90 | 52.34 | 53.78 | 607,701 | +0.81(+1.53%) |
Dec 19, 2022 | 54.99 | 55.16 | 52.88 | 52.97 | 543,168 | -1.98(-3.60%) |
Dec 16, 2022 | 54.86 | 55.68 | 54.21 | 54.95 | 774,561 | -0.55(-0.99%) |
Dec 15, 2022 | 55.41 | 56.09 | 55.14 | 55.50 | 493,548 | -0.81(-1.44%) |
Dec 14, 2022 | 55.81 | 56.79 | 55.19 | 56.31 | 461,489 | +0.50(+0.90%) |
Dec 13, 2022 | 56.10 | 56.62 | 54.75 | 55.81 | 723,505 | +1.22(+2.23%) |
Dec 12, 2022 | 53.83 | 54.67 | 52.37 | 54.59 | 570,477 | +0.77(+1.43%) |
Dec 09, 2022 | 54.64 | 55.02 | 53.78 | 53.82 | 443,642 | -1.25(-2.27%) |
Dec 08, 2022 | 54.92 | 55.64 | 54.42 | 55.07 | 550,815 | +0.57(+1.05%) |
Dec 07, 2022 | 54.58 | 54.95 | 54.10 | 54.50 | 504,623 | -0.31(-0.57%) |
Dec 06, 2022 | 54.03 | 55.66 | 53.98 | 54.81 | 820,323 | +0.88(+1.63%) |
Dec 05, 2022 | 54.57 | 55.05 | 53.68 | 53.93 | 760,183 | -1.33(-2.41%) |
Dec 02, 2022 | 55.05 | 55.57 | 54.70 | 55.26 | 734,680 | -0.14(-0.25%) |
Dec 01, 2022 | 54.88 | 55.90 | 54.51 | 55.40 | 656,836 | +0.44(+0.80%) |
Nov 30, 2022 | 53.67 | 55.27 | 53.38 | 54.96 | 840,688 | +1.28(+2.38%) |
Nov 29, 2022 | 55.29 | 55.49 | 53.54 | 53.68 | 883,988 | -1.80(-3.24%) |
Nov 28, 2022 | 55.37 | 56.92 | 55.22 | 55.48 | 536,525 | -0.03(-0.05%) |
Nov 25, 2022 | 54.75 | 55.70 | 54.52 | 55.51 | 175,326 | +0.59(+1.07%) |
Nov 23, 2022 | 54.46 | 55.88 | 54.22 | 54.92 | 415,595 | +0.62(+1.14%) |
Nov 22, 2022 | 54.68 | 55.04 | 52.80 | 54.30 | 764,522 | -0.12(-0.22%) |
Nov 21, 2022 | 55.09 | 55.71 | 54.02 | 54.42 | 663,126 | -0.49(-0.89%) |
Nov 18, 2022 | 53.55 | 55.43 | 53.00 | 54.91 | 806,383 | +2.20(+4.17%) |
Nov 17, 2022 | 52.75 | 53.68 | 52.24 | 52.71 | 749,195 | -0.21(-0.40%) |
Nov 16, 2022 | 52.43 | 53.35 | 51.60 | 52.92 | 608,223 | +1.17(+2.26%) |
Nov 15, 2022 | 51.03 | 52.63 | 50.93 | 51.75 | 618,263 | +1.58(+3.15%) |
Nov 14, 2022 | 49.65 | 50.99 | 49.02 | 50.17 | 769,805 | +0.58(+1.17%) |
Nov 11, 2022 | 51.73 | 52.05 | 49.37 | 49.59 | 839,395 | -1.98(-3.84%) |
Nov 10, 2022 | 51.22 | 52.02 | 50.66 | 51.57 | 689,121 | +1.82(+3.66%) |
Nov 09, 2022 | 50.38 | 50.47 | 49.43 | 49.75 | 528,271 | -0.74(-1.47%) |
Nov 08, 2022 | 50.26 | 51.15 | 49.71 | 50.49 | 733,112 | +0.37(+0.74%) |
Nov 07, 2022 | 48.81 | 50.18 | 48.45 | 50.12 | 839,658 | +1.48(+3.04%) |
Nov 04, 2022 | 49.21 | 49.99 | 47.24 | 48.64 | 930,130 | +0.55(+1.14%) |
Nov 03, 2022 | 45.31 | 48.44 | 44.28 | 48.09 | 2,709,245 | +6.43(+15.43%) |
Nov 02, 2022 | 42.50 | 41.52 | 41.66 | 885,569 | -2.04(-4.67%) | |
Nov 01, 2022 | 43.55 | 44.23 | 42.93 | 43.70 | 551,430 | +0.44(+1.02%) |
Oct 31, 2022 | 43.82 | 44.07 | 43.14 | 43.26 | 652,396 | -0.56(-1.28%) |
Oct 28, 2022 | 42.88 | 43.86 | 42.60 | 43.82 | 707,193 | +0.87(+2.03%) |
Oct 27, 2022 | 42.29 | 43.55 | 42.16 | 42.95 | 665,231 | +0.78(+1.85%) |
Oct 26, 2022 | 43.09 | 43.76 | 42.13 | 42.17 | 588,732 | -1.19(-2.74%) |
Oct 25, 2022 | 42.05 | 43.84 | 42.05 | 43.36 | 730,972 | +1.70(+4.08%) |
Oct 24, 2022 | 41.58 | 41.82 | 40.65 | 41.66 | 478,092 | +0.10(+0.24%) |
Oct 21, 2022 | 40.56 | 41.56 | 40.07 | 41.56 | 449,055 | +1.48(+3.69%) |
Oct 20, 2022 | 40.06 | 40.97 | 39.86 | 40.08 | 458,971 | -0.09(-0.22%) |
Oct 19, 2022 | 41.68 | 41.77 | 40.09 | 40.17 | 600,516 | -1.68(-4.01%) |
Oct 18, 2022 | 42.24 | 43.35 | 41.80 | 41.85 | 835,161 | +0.35(+0.84%) |
Oct 17, 2022 | 40.09 | 41.91 | 40.01 | 41.50 | 855,082 | +2.12(+5.38%) |
Oct 14, 2022 | 40.21 | 40.50 | 39.25 | 39.38 | 404,172 | -0.43(-1.08%) |
Oct 13, 2022 | 39.32 | 40.35 | 38.77 | 39.81 | 444,854 | -0.27(-0.67%) |
Oct 12, 2022 | 39.81 | 40.56 | 39.32 | 40.08 | 812,985 | +0.34(+0.86%) |
Oct 11, 2022 | 39.00 | 40.92 | 38.81 | 39.74 | 1,707,686 | +2.25(+6.00%) |
Oct 10, 2022 | 38.13 | 38.20 | 37.30 | 37.49 | 570,905 | -0.78(-2.04%) |
Oct 07, 2022 | 38.50 | 38.62 | 38.06 | 38.27 | 440,131 | -0.43(-1.11%) |
Oct 06, 2022 | 38.87 | 39.43 | 38.68 | 38.70 | 387,326 | -0.33(-0.85%) |
Oct 05, 2022 | 39.22 | 39.27 | 37.97 | 39.03 | 459,225 | -0.65(-1.64%) |
Oct 04, 2022 | 39.31 | 40.09 | 38.96 | 39.68 | 548,467 | +1.09(+2.82%) |
Oct 03, 2022 | 38.01 | 38.82 | 37.34 | 38.59 | 628,924 | +0.97(+2.58%) |
Sep 30, 2022 | 37.34 | 38.70 | 36.77 | 37.62 | 711,668 | +0.07(+0.19%) |
Sep 29, 2022 | 37.88 | 37.88 | 37.06 | 37.55 | 381,921 | -0.73(-1.91%) |
Sep 28, 2022 | 37.68 | 38.55 | 37.24 | 38.28 | 618,784 | +0.78(+2.08%) |
Sep 27, 2022 | 39.27 | 39.63 | 37.44 | 37.50 | 777,630 | -1.25(-3.23%) |
Sep 26, 2022 | 38.51 | 39.76 | 38.30 | 38.75 | 535,057 | +0.09(+0.23%) |
Sep 23, 2022 | 38.82 | 39.20 | 37.84 | 38.66 | 792,397 | -0.75(-1.90%) |
Sep 22, 2022 | 40.11 | 40.11 | 39.05 | 39.41 | 494,374 | -0.41(-1.03%) |
Sep 21, 2022 | 40.47 | 41.31 | 39.74 | 39.82 | 868,766 | +0.30(+0.76%) |
Sep 20, 2022 | 39.22 | 39.69 | 39.03 | 39.52 | 396,576 | +0.01(+0.03%) |
Sep 19, 2022 | 39.10 | 39.85 | 39.07 | 39.51 | 520,096 | +0.14(+0.36%) |
Sep 16, 2022 | 40.10 | 40.10 | 38.95 | 39.37 | 852,612 | -1.03(-2.55%) |
Sep 15, 2022 | 40.65 | 40.89 | 39.48 | 40.40 | 594,783 | -0.08(-0.20%) |
Sep 14, 2022 | 38.48 | 40.50 | 38.04 | 40.48 | 812,867 | +2.28(+5.97%) |
Sep 13, 2022 | 38.11 | 38.72 | 37.85 | 38.20 | 449,595 | -0.78(-2.00%) |
Sep 12, 2022 | 38.85 | 39.29 | 38.71 | 38.98 | 416,857 | +0.10(+0.26%) |
Sep 09, 2022 | 38.97 | 39.40 | 38.66 | 38.88 | 558,943 | -0.07(-0.18%) |
Sep 08, 2022 | 38.69 | 39.50 | 38.45 | 38.95 | 634,897 | -0.08(-0.20%) |
Sep 07, 2022 | 38.08 | 39.16 | 37.30 | 39.03 | 641,877 | +1.04(+2.74%) |
Sep 06, 2022 | 38.45 | 38.73 | 37.23 | 37.99 | 576,238 | -0.33(-0.86%) |
Sep 02, 2022 | 38.84 | 39.21 | 38.04 | 38.32 | 658,299 | -0.12(-0.31%) |
Sep 01, 2022 | 37.95 | 38.48 | 37.18 | 38.44 | 625,972 | +0.31(+0.81%) |
Aug 31, 2022 | 37.96 | 38.90 | 37.65 | 38.13 | 924,961 | +0.23(+0.61%) |
Aug 30, 2022 | 36.99 | 37.93 | 36.68 | 37.90 | 646,840 | +0.98(+2.65%) |
Aug 29, 2022 | 36.38 | 37.30 | 36.12 | 36.92 | 377,338 | -0.06(-0.16%) |
Aug 26, 2022 | 38.48 | 38.79 | 36.75 | 36.98 | 486,845 | -1.43(-3.72%) |
Aug 25, 2022 | 38.11 | 38.91 | 37.95 | 38.41 | 526,435 | +0.31(+0.81%) |
Aug 24, 2022 | 37.52 | 38.52 | 37.45 | 38.10 | 840,205 | +0.63(+1.68%) |
Aug 23, 2022 | 37.54 | 37.83 | 37.33 | 37.47 | 366,637 | -0.03(-0.08%) |
Aug 22, 2022 | 37.45 | 37.84 | 37.20 | 37.50 | 430,031 | -0.41(-1.08%) |
Aug 19, 2022 | 38.13 | 38.13 | 37.48 | 37.91 | 450,967 | -0.51(-1.33%) |
Aug 18, 2022 | 37.36 | 38.45 | 37.32 | 38.42 | 461,717 | +0.81(+2.15%) |
Aug 17, 2022 | 37.50 | 37.91 | 37.29 | 37.61 | 428,485 | -0.07(-0.19%) |
Aug 16, 2022 | 37.68 | 37.99 | 37.38 | 37.68 | 609,398 | -0.25(-0.66%) |
Aug 15, 2022 | 36.42 | 37.93 | 36.42 | 37.93 | 828,128 | +1.23(+3.35%) |
Aug 12, 2022 | 36.03 | 36.77 | 35.88 | 36.70 | 646,529 | +0.29(+0.80%) |
Aug 11, 2022 | 36.74 | 37.04 | 36.30 | 36.41 | 665,340 | -0.07(-0.19%) |
Aug 10, 2022 | 37.28 | 37.34 | 35.87 | 36.48 | 947,851 | -0.07(-0.19%) |
Aug 09, 2022 | 37.08 | 37.18 | 36.28 | 36.55 | 831,081 | -0.68(-1.83%) |
Aug 08, 2022 | 37.65 | 38.17 | 36.85 | 37.23 | 882,142 | -0.22(-0.59%) |
Aug 05, 2022 | 35.32 | 37.77 | 35.11 | 37.45 | 1,064,391 | +1.27(+3.51%) |
Aug 04, 2022 | 36.45 | 36.74 | 34.76 | 36.18 | 1,978,090 | +2.31(+6.82%) |
Aug 03, 2022 | 34.11 | 34.57 | 33.68 | 33.87 | 590,118 | -0.20(-0.59%) |
Aug 02, 2022 | 34.01 | 34.95 | 33.75 | 34.07 | 518,756 | +0.18(+0.53%) |
Aug 01, 2022 | 33.56 | 34.34 | 32.94 | 33.89 | 842,245 | +0.36(+1.07%) |
Jul 29, 2022 | 32.99 | 33.62 | 32.73 | 33.53 | 528,562 | +0.34(+1.02%) |
Jul 28, 2022 | 32.90 | 33.31 | 32.31 | 33.19 | 473,089 | +0.48(+1.47%) |
Jul 27, 2022 | 32.60 | 33.01 | 32.25 | 32.71 | 627,902 | +0.37(+1.14%) |
Jul 26, 2022 | 32.77 | 32.77 | 32.08 | 32.34 | 539,624 | -0.74(-2.24%) |
Jul 25, 2022 | 33.37 | 33.37 | 32.51 | 33.08 | 482,568 | +0.16(+0.49%) |
Jul 22, 2022 | 34.30 | 34.30 | 32.16 | 32.92 | 674,925 | -1.40(-4.08%) |
Jul 21, 2022 | 33.74 | 34.63 | 33.24 | 34.32 | 788,150 | +1.00(+3.00%) |
Jul 20, 2022 | 32.26 | 33.32 | 32.04 | 33.32 | 572,047 | +0.88(+2.71%) |
Jul 19, 2022 | 32.50 | 32.63 | 31.98 | 32.44 | 397,584 | +0.60(+1.88%) |
Jul 18, 2022 | 32.00 | 32.52 | 31.60 | 31.84 | 386,144 | +0.04(+0.13%) |
Jul 15, 2022 | 31.28 | 31.94 | 31.02 | 31.80 | 549,141 | +0.98(+3.18%) |
Jul 14, 2022 | 30.84 | 31.18 | 30.55 | 30.82 | 425,664 | -0.39(-1.25%) |
Jul 13, 2022 | 30.75 | 31.52 | 30.58 | 31.21 | 353,258 | +0.02(+0.06%) |
Jul 12, 2022 | 31.31 | 31.83 | 30.84 | 31.19 | 414,278 | +0.01(+0.03%) |
Jul 11, 2022 | 31.52 | 31.76 | 31.04 | 31.18 | 449,759 | -0.42(-1.33%) |
Jul 08, 2022 | 31.78 | 32.10 | 31.46 | 31.60 | 546,223 | -0.34(-1.06%) |
Jul 07, 2022 | 32.17 | 32.48 | 31.90 | 31.94 | 562,600 | -0.26(-0.81%) |
Jul 06, 2022 | 32.88 | 33.44 | 32.09 | 32.20 | 727,578 | -0.69(-2.10%) |
Jul 05, 2022 | 30.12 | 32.90 | 30.00 | 32.89 | 1,096,130 | +2.27(+7.41%) |
Jul 01, 2022 | 30.37 | 30.63 | 29.34 | 30.62 | 869,946 | -0.06(-0.20%) |
Jun 30, 2022 | 28.48 | 31.19 | 28.33 | 30.68 | 1,898,509 | +2.15(+7.54%) |
Jun 29, 2022 | 28.56 | 28.66 | 27.93 | 28.53 | 388,286 | -0.08(-0.28%) |
Jun 28, 2022 | 29.16 | 29.57 | 28.57 | 28.61 | 499,950 | -0.41(-1.41%) |
Jun 27, 2022 | 28.83 | 29.02 | 28.08 | 29.02 | 787,311 | +0.69(+2.44%) |
Jun 24, 2022 | 27.63 | 28.34 | 27.63 | 28.33 | 1,005,122 | +1.13(+4.15%) |
Jun 23, 2022 | 26.88 | 27.35 | 26.73 | 27.20 | 551,929 | +0.50(+1.87%) |
Jun 22, 2022 | 26.24 | 27.10 | 26.16 | 26.70 | 424,395 | +0.19(+0.72%) |
Jun 21, 2022 | 26.11 | 26.75 | 25.75 | 26.51 | 378,493 | +0.88(+3.43%) |
Jun 17, 2022 | 25.64 | 26.23 | 25.43 | 25.63 | 604,805 | +0.13(+0.51%) |
Jun 16, 2022 | 25.65 | 25.86 | 25.34 | 25.50 | 471,849 | -0.83(-3.15%) |
Jun 15, 2022 | 25.88 | 26.76 | 25.88 | 26.33 | 500,228 | +0.69(+2.69%) |
Jun 14, 2022 | 24.75 | 25.85 | 24.64 | 25.64 | 586,343 | +0.92(+3.72%) |
Jun 13, 2022 | 25.71 | 26.04 | 24.62 | 24.72 | 488,784 | -1.88(-7.07%) |
Jun 10, 2022 | 25.69 | 26.91 | 25.54 | 26.60 | 572,155 | +0.31(+1.18%) |
Jun 09, 2022 | 26.46 | 26.99 | 26.15 | 26.29 | 499,007 | -0.40(-1.50%) |
Jun 08, 2022 | 27.35 | 27.65 | 26.69 | 26.69 | 450,958 | -0.94(-3.40%) |
Jun 07, 2022 | 25.70 | 27.72 | 25.57 | 27.63 | 799,724 | +1.34(+5.10%) |
Jun 06, 2022 | 26.54 | 26.54 | 25.82 | 26.29 | 482,874 | -0.13(-0.49%) |
Jun 03, 2022 | 26.49 | 26.66 | 25.87 | 26.42 | 728,178 | -0.89(-3.26%) |
Jun 02, 2022 | 26.47 | 27.56 | 26.14 | 27.31 | 682,724 | +0.99(+3.76%) |
Jun 01, 2022 | 26.61 | 26.61 | 25.82 | 26.32 | 529,432 | -0.30(-1.13%) |
May 31, 2022 | 25.87 | 26.92 | 25.58 | 26.62 | 1,163,790 | +0.64(+2.46%) |
May 27, 2022 | 24.87 | 26.20 | 24.85 | 25.98 | 1,199,122 | +1.35(+5.48%) |
May 26, 2022 | 22.97 | 24.77 | 22.97 | 24.63 | 1,021,258 | +2.48(+11.20%) |
May 25, 2022 | 20.93 | 22.24 | 20.89 | 22.15 | 887,964 | +1.10(+5.23%) |
May 24, 2022 | 21.40 | 21.57 | 20.70 | 21.05 | 834,826 | -0.64(-2.95%) |
May 23, 2022 | 21.58 | 21.75 | 21.10 | 21.69 | 438,596 | +0.44(+2.07%) |
May 20, 2022 | 21.72 | 21.81 | 20.49 | 21.25 | 674,723 | -0.15(-0.70%) |
May 19, 2022 | 21.28 | 21.84 | 21.19 | 21.40 | 534,716 | -0.22(-1.02%) |
May 18, 2022 | 23.20 | 23.20 | 21.46 | 21.62 | 712,436 | -2.08(-8.78%) |
May 17, 2022 | 23.62 | 23.93 | 23.17 | 23.70 | 470,675 | +0.58(+2.51%) |
May 16, 2022 | 23.78 | 23.95 | 23.08 | 23.12 | 414,314 | -0.60(-2.53%) |
May 13, 2022 | 22.74 | 23.99 | 22.74 | 23.72 | 602,745 | +1.26(+5.61%) |
May 12, 2022 | 22.02 | 22.87 | 21.83 | 22.46 | 382,235 | +0.44(+2.00%) |
May 11, 2022 | 22.44 | 22.90 | 21.96 | 22.02 | 402,988 | -0.38(-1.70%) |
May 10, 2022 | 22.80 | 22.82 | 21.72 | 22.40 | 454,617 | -0.11(-0.49%) |
May 09, 2022 | 22.57 | 22.98 | 22.42 | 22.51 | 368,592 | -0.34(-1.49%) |
May 06, 2022 | 23.29 | 23.29 | 22.40 | 22.85 | 325,283 | -0.45(-1.93%) |
May 05, 2022 | 24.07 | 24.36 | 22.81 | 23.30 | 368,947 | -1.23(-5.01%) |
May 04, 2022 | 23.99 | 24.58 | 23.29 | 24.53 | 312,299 | +0.52(+2.17%) |
May 03, 2022 | 23.99 | 24.39 | 23.51 | 24.01 | 593,165 | -0.28(-1.15%) |