Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.72 | 28.93 | 27.36 | 27.67 | 478,131 | -0.87(-3.05%) |
Apr 27, 2023 | 28.80 | 29.31 | 28.39 | 28.54 | 600,813 | -0.18(-0.63%) |
Apr 26, 2023 | 28.19 | 29.05 | 27.85 | 28.72 | 513,333 | +0.73(+2.60%) |
Apr 25, 2023 | 27.45 | 28.26 | 27.39 | 28.00 | 571,277 | +1.03(+3.83%) |
Apr 24, 2023 | 27.88 | 27.91 | 26.69 | 26.96 | 491,557 | -0.81(-2.93%) |
Apr 21, 2023 | 27.27 | 28.02 | 27.27 | 27.78 | 387,774 | +0.33(+1.19%) |
Apr 20, 2023 | 27.64 | 28.07 | 27.42 | 27.45 | 555,015 | +0.51(+1.88%) |
Apr 19, 2023 | 27.23 | 27.53 | 26.90 | 26.94 | 417,572 | +0.14(+0.54%) |
Apr 18, 2023 | 27.10 | 27.36 | 26.63 | 26.80 | 273,624 | -0.15(-0.57%) |
Apr 17, 2023 | 26.42 | 27.13 | 26.30 | 26.95 | 244,980 | +0.62(+2.36%) |
Apr 14, 2023 | 26.30 | 26.63 | 26.04 | 26.33 | 286,090 | -0.05(-0.18%) |
Apr 13, 2023 | 26.85 | 26.92 | 26.27 | 26.38 | 361,329 | -0.33(-1.22%) |
Apr 12, 2023 | 26.43 | 26.87 | 26.28 | 26.70 | 436,736 | -0.01(-0.04%) |
Apr 11, 2023 | 26.98 | 27.27 | 26.40 | 26.71 | 388,269 | -0.50(-1.83%) |
Apr 10, 2023 | 27.66 | 27.66 | 26.63 | 27.21 | 534,248 | -0.45(-1.63%) |
Apr 06, 2023 | 26.98 | 27.80 | 26.96 | 27.66 | 762,394 | +0.77(+2.88%) |
Apr 05, 2023 | 27.54 | 27.99 | 26.86 | 26.89 | 940,965 | -0.77(-2.77%) |
Apr 04, 2023 | 26.56 | 28.12 | 26.56 | 27.65 | 837,264 | +0.96(+3.58%) |
Apr 03, 2023 | 26.90 | 27.17 | 26.29 | 26.70 | 865,628 | -2.69(-9.15%) |
Mar 31, 2023 | 29.75 | 29.80 | 29.24 | 29.38 | 633,544 | -0.38(-1.29%) |
Mar 30, 2023 | 29.50 | 30.05 | 29.38 | 29.77 | 665,197 | -0.17(-0.58%) |
Mar 29, 2023 | 30.17 | 30.61 | 29.90 | 29.94 | 403,105 | -0.92(-2.98%) |
Mar 28, 2023 | 32.12 | 32.12 | 30.53 | 30.86 | 409,988 | -0.96(-3.01%) |
Mar 27, 2023 | 32.37 | 33.03 | 31.40 | 31.81 | 350,697 | -1.38(-4.15%) |
Mar 24, 2023 | 34.60 | 34.96 | 32.93 | 33.19 | 635,427 | -0.20(-0.60%) |
Mar 23, 2023 | 32.17 | 34.00 | 31.59 | 33.39 | 598,969 | +0.86(+2.65%) |
Mar 22, 2023 | 31.03 | 32.53 | 30.86 | 32.53 | 490,393 | +1.40(+4.49%) |
Mar 21, 2023 | 32.24 | 32.27 | 30.94 | 31.13 | 568,707 | -2.31(-6.92%) |
Mar 20, 2023 | 34.96 | 34.96 | 33.02 | 33.45 | 1,201,280 | -1.41(-4.05%) |
Mar 17, 2023 | 34.41 | 35.39 | 33.68 | 34.86 | 1,050,756 | +1.06(+3.14%) |
Mar 16, 2023 | 35.98 | 36.25 | 33.59 | 33.80 | 932,811 | -0.67(-1.95%) |
Mar 15, 2023 | 33.45 | 35.33 | 32.99 | 34.47 | 1,572,023 | +3.33(+10.71%) |
Mar 14, 2023 | 31.71 | 32.25 | 29.70 | 31.14 | 847,517 | -0.61(-1.91%) |
Mar 13, 2023 | 31.99 | 33.10 | 30.68 | 31.74 | 1,083,570 | +1.24(+4.07%) |
Mar 10, 2023 | 29.83 | 30.82 | 28.93 | 30.50 | 933,206 | +0.84(+2.84%) |
Mar 09, 2023 | 28.52 | 29.73 | 27.75 | 29.66 | 685,321 | +0.80(+2.79%) |
Mar 08, 2023 | 28.57 | 29.41 | 27.84 | 28.86 | 589,169 | +0.57(+2.01%) |
Mar 07, 2023 | 27.67 | 28.44 | 27.55 | 28.29 | 434,054 | +0.95(+3.46%) |
Mar 06, 2023 | 27.73 | 27.87 | 27.25 | 27.34 | 457,574 | +0.03(+0.10%) |
Mar 03, 2023 | 28.74 | 28.82 | 27.09 | 27.31 | 407,971 | -0.79(-2.80%) |
Mar 02, 2023 | 28.58 | 28.86 | 27.89 | 28.10 | 445,868 | -0.46(-1.62%) |
Mar 01, 2023 | 29.73 | 29.90 | 28.29 | 28.56 | 591,151 | -1.22(-4.10%) |
Feb 28, 2023 | 28.43 | 29.78 | 28.27 | 29.78 | 613,449 | +0.90(+3.11%) |
Feb 27, 2023 | 29.03 | 29.38 | 28.65 | 28.88 | 391,584 | -0.20(-0.68%) |
Feb 24, 2023 | 29.75 | 30.18 | 28.98 | 29.08 | 502,429 | +0.04(+0.13%) |
Feb 23, 2023 | 29.01 | 29.71 | 28.63 | 29.05 | 508,243 | -0.79(-2.64%) |
Feb 22, 2023 | 29.59 | 30.33 | 29.08 | 29.83 | 591,524 | +0.41(+1.38%) |
Feb 21, 2023 | 29.45 | 29.56 | 28.78 | 29.42 | 363,815 | +0.30(+1.04%) |
Feb 17, 2023 | 28.10 | 29.36 | 28.04 | 29.12 | 762,365 | +1.93(+7.11%) |
Feb 16, 2023 | 26.92 | 27.23 | 26.49 | 27.19 | 300,399 | +0.53(+1.99%) |
Feb 15, 2023 | 26.37 | 27.28 | 26.37 | 26.66 | 653,971 | +0.93(+3.61%) |
Feb 14, 2023 | 26.15 | 26.30 | 25.38 | 25.73 | 511,959 | -0.04(-0.15%) |
Feb 13, 2023 | 25.95 | 26.41 | 25.58 | 25.77 | 263,745 | +0.17(+0.67%) |
Feb 10, 2023 | 26.99 | 26.99 | 25.52 | 25.60 | 581,859 | -2.13(-7.68%) |
Feb 09, 2023 | 27.14 | 27.80 | 27.13 | 27.73 | 355,627 | +0.45(+1.63%) |
Feb 08, 2023 | 26.79 | 27.60 | 26.59 | 27.28 | 507,051 | +0.45(+1.69%) |
Feb 07, 2023 | 28.29 | 28.60 | 26.73 | 26.83 | 412,365 | -1.74(-6.10%) |
Feb 06, 2023 | 28.32 | 29.34 | 27.94 | 28.57 | 557,276 | +0.19(+0.67%) |
Feb 03, 2023 | 28.09 | 28.42 | 27.10 | 28.38 | 445,300 | +0.18(+0.64%) |
Feb 02, 2023 | 27.15 | 28.80 | 27.11 | 28.20 | 845,057 | +1.25(+4.64%) |
Feb 01, 2023 | 26.26 | 27.65 | 26.02 | 26.95 | 799,138 | +0.97(+3.72%) |
Jan 31, 2023 | 26.63 | 27.13 | 25.88 | 25.99 | 295,787 | -0.39(-1.47%) |
Jan 30, 2023 | 25.67 | 26.47 | 25.55 | 26.38 | 420,092 | +1.15(+4.54%) |
Jan 27, 2023 | 24.56 | 25.32 | 24.30 | 25.23 | 835,577 | +0.98(+4.06%) |
Jan 26, 2023 | 25.10 | 25.68 | 24.23 | 24.24 | 761,213 | -1.64(-6.33%) |
Jan 25, 2023 | 26.08 | 26.94 | 25.88 | 25.88 | 430,085 | +0.06(+0.22%) |
Jan 24, 2023 | 25.88 | 26.85 | 25.76 | 25.83 | 585,220 | +0.12(+0.48%) |
Jan 23, 2023 | 25.34 | 25.82 | 25.12 | 25.70 | 537,944 | +0.03(+0.11%) |
Jan 20, 2023 | 26.15 | 26.67 | 25.55 | 25.67 | 503,412 | -0.58(-2.20%) |
Jan 19, 2023 | 27.22 | 27.30 | 26.01 | 26.25 | 714,060 | -0.60(-2.22%) |
Jan 18, 2023 | 25.60 | 26.92 | 25.11 | 26.85 | 626,378 | +0.92(+3.54%) |
Jan 17, 2023 | 25.89 | 26.12 | 25.39 | 25.93 | 474,316 | -0.09(-0.36%) |
Jan 13, 2023 | 26.19 | 26.68 | 25.91 | 26.02 | 501,290 | -0.07(-0.25%) |
Jan 12, 2023 | 26.82 | 26.87 | 25.73 | 26.09 | 642,707 | -0.99(-3.67%) |
Jan 11, 2023 | 26.77 | 27.69 | 26.67 | 27.09 | 652,313 | -0.17(-0.63%) |
Jan 10, 2023 | 27.33 | 28.12 | 27.15 | 27.26 | 608,901 | -0.36(-1.30%) |
Jan 09, 2023 | 26.64 | 27.80 | 26.52 | 27.62 | 901,780 | +0.16(+0.59%) |
Jan 06, 2023 | 27.88 | 27.88 | 26.73 | 27.45 | 731,203 | -0.97(-3.40%) |
Jan 05, 2023 | 29.83 | 29.83 | 28.16 | 28.42 | 731,711 | -1.13(-3.81%) |
Jan 04, 2023 | 30.54 | 30.64 | 29.22 | 29.55 | 797,998 | -0.08(-0.26%) |
Jan 03, 2023 | 28.07 | 30.19 | 27.68 | 29.62 | 1,067,444 | +2.04(+7.38%) |
Dec 30, 2022 | 28.32 | 28.32 | 27.49 | 27.59 | 739,365 | -0.35(-1.25%) |
Dec 29, 2022 | 28.74 | 28.76 | 27.67 | 27.94 | 662,273 | -0.51(-1.80%) |
Dec 28, 2022 | 27.36 | 28.66 | 27.36 | 28.45 | 759,173 | +1.22(+4.49%) |
Dec 27, 2022 | 27.43 | 27.81 | 27.04 | 27.23 | 377,723 | -0.63(-2.28%) |
Dec 23, 2022 | 29.03 | 29.26 | 27.83 | 27.86 | 735,878 | -1.82(-6.13%) |
Dec 22, 2022 | 28.38 | 30.82 | 28.32 | 29.68 | 1,133,141 | +1.27(+4.47%) |
Dec 21, 2022 | 28.45 | 29.18 | 28.15 | 28.41 | 471,354 | -1.10(-3.72%) |
Dec 20, 2022 | 30.23 | 30.45 | 29.12 | 29.51 | 649,921 | -0.86(-2.83%) |
Dec 19, 2022 | 29.80 | 30.86 | 29.59 | 30.37 | 556,272 | -0.01(-0.03%) |
Dec 16, 2022 | 30.74 | 31.19 | 30.13 | 30.38 | 982,495 | +0.74(+2.48%) |
Dec 15, 2022 | 29.93 | 30.62 | 29.51 | 29.64 | 945,557 | +0.37(+1.26%) |
Dec 14, 2022 | 28.55 | 29.78 | 28.31 | 29.27 | 867,576 | +0.36(+1.24%) |
Dec 13, 2022 | 28.76 | 29.38 | 28.43 | 28.92 | 1,310,155 | -1.15(-3.83%) |
Dec 12, 2022 | 31.32 | 31.61 | 29.91 | 30.07 | 842,321 | -1.59(-5.01%) |
Dec 09, 2022 | 30.36 | 31.71 | 29.76 | 31.65 | 1,246,697 | +1.41(+4.65%) |
Dec 08, 2022 | 28.66 | 30.54 | 28.46 | 30.25 | 1,402,037 | +0.33(+1.11%) |
Dec 07, 2022 | 29.79 | 30.44 | 29.03 | 29.92 | 974,716 | +0.17(+0.57%) |
Dec 06, 2022 | 28.63 | 30.14 | 27.98 | 29.75 | 1,665,200 | +1.44(+5.07%) |
Dec 05, 2022 | 26.09 | 28.72 | 25.97 | 28.31 | 1,217,503 | +1.61(+6.01%) |
Dec 02, 2022 | 26.73 | 27.00 | 26.07 | 26.71 | 751,660 | +0.36(+1.36%) |
Dec 01, 2022 | 25.79 | 26.53 | 25.55 | 26.35 | 814,496 | +0.18(+0.69%) |
Nov 30, 2022 | 25.86 | 27.01 | 25.75 | 26.17 | 933,482 | -0.28(-1.07%) |
Nov 29, 2022 | 26.64 | 26.85 | 26.11 | 26.45 | 936,140 | -0.80(-2.95%) |
Nov 28, 2022 | 27.12 | 27.41 | 26.46 | 27.25 | 1,028,169 | +1.43(+5.52%) |
Nov 25, 2022 | 25.59 | 25.91 | 25.24 | 25.83 | 413,812 | +0.17(+0.66%) |
Nov 23, 2022 | 25.84 | 26.16 | 25.31 | 25.66 | 1,152,301 | +0.59(+2.34%) |
Nov 22, 2022 | 26.01 | 26.30 | 24.93 | 25.07 | 1,053,413 | -1.67(-6.25%) |
Nov 21, 2022 | 27.14 | 28.48 | 26.58 | 26.74 | 2,299,329 | +0.76(+2.91%) |
Nov 18, 2022 | 26.58 | 27.18 | 25.87 | 25.99 | 1,205,571 | +0.39(+1.51%) |
Nov 17, 2022 | 26.46 | 26.72 | 25.55 | 25.60 | 1,263,498 | -0.09(-0.33%) |
Nov 16, 2022 | 25.13 | 25.93 | 24.82 | 25.69 | 920,915 | +1.06(+4.29%) |
Nov 15, 2022 | 25.02 | 25.34 | 24.54 | 24.63 | 1,144,176 | -0.62(-2.47%) |
Nov 14, 2022 | 25.32 | 25.32 | 24.34 | 25.25 | 1,097,702 | +0.15(+0.60%) |
Nov 11, 2022 | 25.63 | 25.85 | 24.91 | 25.10 | 1,279,079 | -1.63(-6.11%) |
Nov 10, 2022 | 26.71 | 27.98 | 26.67 | 26.73 | 1,846,268 | -1.18(-4.23%) |
Nov 09, 2022 | 26.03 | 28.07 | 26.03 | 27.91 | 1,721,116 | +2.44(+9.56%) |
Nov 08, 2022 | 25.55 | 26.08 | 25.24 | 25.48 | 1,111,775 | -0.04(-0.15%) |
Nov 07, 2022 | 26.23 | 26.38 | 25.35 | 25.52 | 725,548 | -0.91(-3.43%) |
Nov 04, 2022 | 25.84 | 27.17 | 25.45 | 26.42 | 1,232,313 | -0.65(-2.41%) |
Nov 03, 2022 | 28.46 | 28.57 | 26.73 | 27.07 | 1,088,592 | -0.99(-3.53%) |
Nov 02, 2022 | 26.97 | 28.17 | 28.07 | 1,583,344 | +1.26(+4.68%) | |
Nov 01, 2022 | 26.38 | 27.11 | 26.37 | 26.81 | 1,057,552 | -0.50(-1.83%) |
Oct 31, 2022 | 28.34 | 28.35 | 26.58 | 27.31 | 1,337,513 | -0.45(-1.63%) |
Oct 28, 2022 | 27.34 | 28.73 | 26.89 | 27.76 | 1,123,711 | -0.15(-0.54%) |
Oct 27, 2022 | 27.38 | 28.10 | 26.98 | 27.91 | 1,037,515 | -0.24(-0.84%) |
Oct 26, 2022 | 28.69 | 28.72 | 27.67 | 28.15 | 797,365 | -0.76(-2.61%) |
Oct 25, 2022 | 29.17 | 29.47 | 28.64 | 28.91 | 819,275 | -0.05(-0.16%) |
Oct 24, 2022 | 29.25 | 29.59 | 28.56 | 28.95 | 755,349 | -0.28(-0.97%) |
Oct 21, 2022 | 30.78 | 30.79 | 29.12 | 29.24 | 1,026,235 | -1.80(-5.81%) |
Oct 20, 2022 | 30.56 | 31.37 | 30.03 | 31.04 | 1,152,100 | -0.06(-0.18%) |
Oct 19, 2022 | 32.73 | 32.89 | 30.81 | 31.10 | 960,378 | -1.82(-5.54%) |
Oct 18, 2022 | 32.94 | 34.30 | 32.37 | 32.92 | 1,053,647 | -0.63(-1.89%) |
Oct 17, 2022 | 33.46 | 33.77 | 32.44 | 33.55 | 660,311 | -0.90(-2.60%) |
Oct 14, 2022 | 32.71 | 34.55 | 31.82 | 34.45 | 1,932,587 | +2.37(+7.39%) |
Oct 13, 2022 | 35.81 | 35.82 | 31.75 | 32.08 | 1,593,785 | -2.80(-8.04%) |
Oct 12, 2022 | 35.88 | 36.33 | 34.36 | 34.88 | 879,399 | -0.54(-1.52%) |
Oct 11, 2022 | 36.14 | 36.45 | 34.23 | 35.42 | 1,054,391 | +0.52(+1.49%) |
Oct 10, 2022 | 33.14 | 35.04 | 32.65 | 34.90 | 889,062 | +1.49(+4.47%) |
Oct 07, 2022 | 32.89 | 33.95 | 32.10 | 33.41 | 1,728,068 | +0.46(+1.40%) |
Oct 06, 2022 | 34.76 | 34.76 | 32.74 | 32.95 | 1,058,014 | -1.14(-3.35%) |
Oct 05, 2022 | 35.61 | 36.25 | 33.59 | 34.09 | 1,118,223 | -1.46(-4.12%) |
Oct 04, 2022 | 37.30 | 38.00 | 35.55 | 35.55 | 981,502 | -3.44(-8.82%) |
Oct 03, 2022 | 40.52 | 40.88 | 38.48 | 38.99 | 1,003,830 | -4.92(-11.20%) |
Sep 30, 2022 | 44.07 | 44.74 | 42.72 | 43.91 | 814,652 | +0.64(+1.48%) |
Sep 29, 2022 | 43.76 | 45.33 | 43.03 | 43.27 | 1,237,847 | +0.15(+0.35%) |
Sep 28, 2022 | 46.42 | 47.03 | 42.69 | 43.12 | 1,008,734 | -4.19(-8.86%) |
Sep 27, 2022 | 46.80 | 47.92 | 45.57 | 47.31 | 1,311,030 | -1.20(-2.47%) |
Sep 26, 2022 | 46.85 | 48.59 | 45.67 | 48.51 | 1,042,977 | +2.50(+5.44%) |
Sep 23, 2022 | 43.84 | 46.75 | 43.65 | 46.01 | 2,079,363 | +5.37(+13.22%) |
Sep 22, 2022 | 38.98 | 40.64 | 38.58 | 40.63 | 972,239 | +0.38(+0.94%) |
Sep 21, 2022 | 37.81 | 40.28 | 37.56 | 40.26 | 1,237,286 | +1.16(+2.97%) |
Sep 20, 2022 | 39.09 | 40.02 | 38.70 | 39.09 | 873,236 | +0.51(+1.32%) |
Sep 19, 2022 | 40.90 | 40.90 | 38.57 | 38.58 | 899,543 | -0.07(-0.17%) |
Sep 16, 2022 | 37.28 | 39.68 | 37.19 | 38.65 | 1,343,271 | +1.60(+4.31%) |
Sep 15, 2022 | 36.52 | 37.38 | 36.18 | 37.06 | 1,827,175 | +1.86(+5.29%) |
Sep 14, 2022 | 36.59 | 36.59 | 34.67 | 35.19 | 1,215,391 | -2.12(-5.67%) |
Sep 13, 2022 | 36.38 | 37.62 | 35.44 | 37.31 | 2,304,255 | +1.77(+4.97%) |
Sep 12, 2022 | 35.75 | 36.41 | 34.70 | 35.54 | 1,355,559 | -1.32(-3.59%) |
Sep 09, 2022 | 37.38 | 37.98 | 36.49 | 36.87 | 1,220,788 | -1.94(-4.99%) |
Sep 08, 2022 | 38.87 | 39.68 | 38.39 | 38.80 | 1,785,644 | -0.25(-0.63%) |
Sep 07, 2022 | 40.01 | 40.56 | 38.78 | 39.05 | 1,808,997 | +0.84(+2.20%) |
Sep 06, 2022 | 36.79 | 38.52 | 36.58 | 38.21 | 1,376,492 | +0.76(+2.02%) |
Sep 02, 2022 | 36.92 | 37.94 | 36.48 | 37.45 | 1,515,891 | -1.47(-3.78%) |
Sep 01, 2022 | 38.20 | 39.93 | 37.91 | 38.92 | 1,864,723 | +1.78(+4.81%) |
Aug 31, 2022 | 37.97 | 38.50 | 35.88 | 37.14 | 1,543,513 | +0.74(+2.02%) |
Aug 30, 2022 | 35.27 | 36.96 | 35.26 | 36.40 | 1,752,904 | +2.29(+6.70%) |
Aug 29, 2022 | 35.19 | 35.37 | 33.18 | 34.12 | 964,216 | -1.04(-2.95%) |
Aug 26, 2022 | 34.54 | 35.45 | 33.76 | 35.16 | 1,457,305 | +0.81(+2.36%) |
Aug 25, 2022 | 34.50 | 35.02 | 34.02 | 34.34 | 1,231,918 | -0.52(-1.49%) |
Aug 24, 2022 | 35.70 | 36.05 | 34.78 | 34.86 | 1,585,495 | -0.88(-2.46%) |
Aug 23, 2022 | 37.37 | 37.37 | 35.16 | 35.74 | 1,513,747 | -2.80(-7.28%) |
Aug 22, 2022 | 39.12 | 40.28 | 38.07 | 38.55 | 973,038 | +0.17(+0.44%) |
Aug 19, 2022 | 38.57 | 38.99 | 37.85 | 38.38 | 712,781 | +0.01(+0.02%) |
Aug 18, 2022 | 39.74 | 39.74 | 38.26 | 38.37 | 936,202 | -2.19(-5.40%) |
Aug 17, 2022 | 41.55 | 41.80 | 39.69 | 40.56 | 976,759 | -0.63(-1.54%) |
Aug 16, 2022 | 40.81 | 41.71 | 40.03 | 41.19 | 1,161,796 | +0.17(+0.41%) |
Aug 15, 2022 | 42.26 | 43.01 | 40.58 | 41.02 | 1,284,645 | +1.58(+4.00%) |
Aug 12, 2022 | 40.70 | 40.94 | 39.43 | 39.44 | 857,078 | -0.61(-1.53%) |
Aug 11, 2022 | 41.36 | 41.63 | 39.31 | 40.06 | 1,087,432 | -2.97(-6.91%) |
Aug 10, 2022 | 43.42 | 45.15 | 42.52 | 43.03 | 1,306,498 | -0.59(-1.36%) |
Aug 09, 2022 | 44.05 | 44.08 | 42.45 | 43.63 | 1,103,607 | -1.62(-3.59%) |
Aug 08, 2022 | 45.83 | 45.83 | 44.39 | 45.25 | 1,274,511 | -0.44(-0.97%) |
Aug 05, 2022 | 48.87 | 48.87 | 44.85 | 45.70 | 1,391,799 | -1.86(-3.91%) |
Aug 04, 2022 | 44.94 | 47.86 | 44.63 | 47.56 | 1,944,532 | +3.32(+7.51%) |
Aug 03, 2022 | 41.49 | 44.74 | 41.29 | 44.23 | 1,627,987 | +2.38(+5.69%) |
Aug 02, 2022 | 41.56 | 42.56 | 41.01 | 41.85 | 1,253,909 | +0.19(+0.45%) |
Aug 01, 2022 | 41.69 | 42.65 | 41.15 | 41.66 | 1,153,404 | +1.67(+4.18%) |
Jul 29, 2022 | 42.16 | 42.34 | 39.70 | 39.99 | 934,307 | -3.91(-8.91%) |
Jul 28, 2022 | 43.48 | 45.41 | 42.92 | 43.90 | 914,194 | -0.43(-0.98%) |
Jul 27, 2022 | 45.63 | 46.72 | 43.83 | 44.34 | 952,197 | -1.98(-4.28%) |
Jul 26, 2022 | 44.38 | 46.97 | 44.06 | 46.32 | 1,059,497 | +0.82(+1.81%) |
Jul 25, 2022 | 47.84 | 48.93 | 45.45 | 45.50 | 794,138 | -3.66(-7.45%) |
Jul 22, 2022 | 47.96 | 49.71 | 47.06 | 49.16 | 1,043,335 | +0.83(+1.72%) |
Jul 21, 2022 | 49.17 | 50.98 | 48.26 | 48.33 | 1,112,834 | +1.65(+3.54%) |
Jul 20, 2022 | 48.60 | 49.02 | 46.27 | 46.68 | 1,122,692 | -1.00(-2.10%) |
Jul 19, 2022 | 50.78 | 50.90 | 47.37 | 47.68 | 863,916 | -3.07(-6.05%) |
Jul 18, 2022 | 50.38 | 51.23 | 48.94 | 50.75 | 1,037,792 | -2.17(-4.10%) |
Jul 15, 2022 | 52.48 | 54.80 | 52.46 | 52.92 | 1,140,467 | -1.99(-3.63%) |
Jul 14, 2022 | 56.51 | 58.03 | 54.81 | 54.91 | 1,681,164 | +1.92(+3.62%) |
Jul 13, 2022 | 54.23 | 54.23 | 50.72 | 53.00 | 1,070,725 | +0.25(+0.48%) |
Jul 12, 2022 | 53.36 | 54.53 | 52.19 | 52.74 | 1,399,587 | +2.03(+4.00%) |
Jul 11, 2022 | 51.07 | 52.08 | 49.95 | 50.71 | 1,176,887 | +0.91(+1.82%) |
Jul 08, 2022 | 48.51 | 51.16 | 48.16 | 49.80 | 1,149,511 | -0.04(-0.08%) |
Jul 07, 2022 | 50.95 | 50.96 | 48.90 | 49.84 | 1,308,119 | -3.72(-6.95%) |
Jul 06, 2022 | 53.16 | 56.66 | 51.15 | 53.56 | 1,297,842 | +1.75(+3.37%) |
Jul 05, 2022 | 50.23 | 53.85 | 49.56 | 51.81 | 1,722,760 | +3.81(+7.93%) |
Jul 01, 2022 | 48.42 | 51.40 | 47.61 | 48.01 | 1,556,963 | -1.41(-2.85%) |
Jun 30, 2022 | 49.71 | 50.31 | 47.10 | 49.42 | 1,785,226 | +1.98(+4.18%) |
Jun 29, 2022 | 43.19 | 47.72 | 42.85 | 47.43 | 1,841,818 | +3.07(+6.92%) |
Jun 28, 2022 | 44.60 | 45.83 | 42.84 | 44.36 | 1,934,450 | -2.57(-5.47%) |
Jun 27, 2022 | 48.50 | 48.80 | 46.21 | 46.93 | 1,979,339 | -2.81(-5.66%) |
Jun 24, 2022 | 49.47 | 50.92 | 47.64 | 49.75 | 1,760,478 | -1.45(-2.84%) |
Jun 23, 2022 | 46.88 | 52.69 | 46.53 | 51.20 | 2,002,870 | +3.46(+7.24%) |
Jun 22, 2022 | 48.52 | 48.79 | 46.15 | 47.74 | 1,388,026 | +3.72(+8.45%) |
Jun 21, 2022 | 46.62 | 46.65 | 43.43 | 44.02 | 1,725,775 | -5.18(-10.54%) |
Jun 17, 2022 | 44.95 | 50.16 | 44.30 | 49.21 | 2,391,000 | +4.99(+11.27%) |
Jun 16, 2022 | 41.84 | 44.91 | 41.52 | 44.22 | 1,823,436 | +4.38(+11.00%) |
Jun 15, 2022 | 38.36 | 41.08 | 37.91 | 39.84 | 1,989,071 | +1.74(+4.56%) |
Jun 14, 2022 | 36.72 | 39.12 | 35.75 | 38.10 | 2,861,252 | -0.16(-0.42%) |
Jun 13, 2022 | 36.79 | 39.56 | 36.64 | 38.26 | 4,007,875 | +3.62(+10.44%) |
Jun 10, 2022 | 34.24 | 35.40 | 33.28 | 34.65 | 1,872,204 | +1.11(+3.32%) |
Jun 09, 2022 | 32.48 | 33.56 | 32.24 | 33.53 | 1,759,236 | +1.44(+4.50%) |
Jun 08, 2022 | 31.98 | 32.48 | 31.37 | 32.09 | 1,825,021 | -0.08(-0.23%) |
Jun 07, 2022 | 34.35 | 34.41 | 32.14 | 32.16 | 1,831,538 | -2.10(-6.12%) |
Jun 06, 2022 | 33.90 | 34.64 | 33.82 | 34.26 | 1,254,892 | +0.07(+0.19%) |
Jun 03, 2022 | 35.16 | 35.16 | 33.98 | 34.19 | 2,444,106 | -0.90(-2.56%) |
Jun 02, 2022 | 35.44 | 35.81 | 34.63 | 35.09 | 4,996,165 | +0.20(+0.57%) |
Jun 01, 2022 | 35.21 | 35.96 | 34.36 | 34.89 | 3,887,494 | -1.29(-3.58%) |
May 31, 2022 | 34.13 | 36.46 | 33.51 | 36.19 | 4,343,634 | +1.15(+3.29%) |
May 27, 2022 | 36.55 | 36.88 | 34.94 | 35.03 | 1,053,931 | -1.42(-3.89%) |
May 26, 2022 | 36.55 | 36.73 | 35.79 | 36.45 | 1,235,324 | -0.76(-2.03%) |
May 25, 2022 | 38.62 | 38.62 | 37.02 | 37.21 | 1,330,801 | -1.51(-3.90%) |
May 24, 2022 | 39.94 | 40.56 | 38.43 | 38.72 | 1,135,041 | -0.38(-0.97%) |
May 23, 2022 | 40.23 | 40.75 | 38.81 | 39.09 | 859,064 | -2.08(-5.05%) |
May 20, 2022 | 40.70 | 42.97 | 39.61 | 41.17 | 1,086,386 | -0.38(-0.91%) |
May 19, 2022 | 42.97 | 43.16 | 40.23 | 41.55 | 1,198,428 | +0.28(+0.69%) |
May 18, 2022 | 38.91 | 42.21 | 38.69 | 41.27 | 1,064,944 | +1.98(+5.05%) |
May 17, 2022 | 39.19 | 40.04 | 38.81 | 39.28 | 1,031,271 | -0.94(-2.35%) |
May 16, 2022 | 42.31 | 42.31 | 39.33 | 40.23 | 855,630 | -2.17(-5.12%) |
May 13, 2022 | 43.91 | 44.38 | 42.12 | 42.40 | 880,003 | -3.12(-6.85%) |
May 12, 2022 | 45.89 | 48.44 | 45.52 | 45.52 | 673,542 | -0.38(-0.82%) |
May 11, 2022 | 45.42 | 46.09 | 42.78 | 45.89 | 1,003,363 | -1.42(-2.99%) |
May 10, 2022 | 46.65 | 49.29 | 44.76 | 47.31 | 943,597 | -0.76(-1.57%) |
May 09, 2022 | 43.06 | 48.44 | 43.06 | 48.07 | 1,024,067 | +6.70(+16.21%) |
May 06, 2022 | 42.87 | 44.48 | 41.27 | 41.36 | 860,565 | -2.36(-5.40%) |
May 05, 2022 | 42.12 | 45.61 | 41.93 | 43.72 | 1,237,196 | +1.13(+2.66%) |
May 04, 2022 | 44.95 | 45.89 | 42.40 | 42.59 | 1,225,093 | -3.87(-8.33%) |
May 03, 2022 | 49.20 | 49.20 | 45.99 | 46.46 | 1,343,418 | -2.74(-5.57%) |