Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 37.48 | 39.29 | 37.26 | 38.81 | 75,681 | +1.10(+2.93%) |
Apr 27, 2023 | 37.41 | 37.87 | 36.72 | 37.71 | 42,119 | +0.30(+0.80%) |
Apr 26, 2023 | 38.25 | 38.60 | 37.08 | 37.41 | 68,418 | -1.06(-2.76%) |
Apr 25, 2023 | 39.27 | 39.34 | 38.06 | 38.47 | 59,201 | -1.51(-3.78%) |
Apr 24, 2023 | 38.55 | 40.35 | 38.55 | 39.98 | 61,548 | +1.12(+2.89%) |
Apr 21, 2023 | 39.57 | 39.57 | 38.50 | 38.86 | 74,207 | -0.50(-1.26%) |
Apr 20, 2023 | 38.98 | 39.36 | 38.40 | 39.36 | 89,542 | -0.69(-1.71%) |
Apr 19, 2023 | 39.55 | 40.05 | 39.17 | 40.04 | 45,108 | -0.24(-0.59%) |
Apr 18, 2023 | 39.78 | 40.47 | 39.43 | 40.28 | 47,768 | +0.29(+0.72%) |
Apr 17, 2023 | 40.75 | 40.97 | 39.74 | 39.99 | 111,547 | -1.03(-2.52%) |
Apr 14, 2023 | 41.17 | 41.35 | 40.55 | 41.03 | 40,490 | +0.23(+0.56%) |
Apr 13, 2023 | 40.28 | 41.00 | 40.11 | 40.80 | 41,407 | +0.42(+1.03%) |
Apr 12, 2023 | 40.76 | 41.00 | 40.22 | 40.38 | 66,024 | +0.09(+0.22%) |
Apr 11, 2023 | 39.98 | 40.79 | 39.64 | 40.29 | 141,073 | +0.71(+1.78%) |
Apr 10, 2023 | 39.16 | 40.44 | 39.16 | 39.59 | 65,435 | +0.65(+1.66%) |
Apr 06, 2023 | 40.10 | 40.10 | 38.78 | 38.94 | 72,488 | -1.22(-3.04%) |
Apr 05, 2023 | 39.28 | 40.16 | 38.61 | 40.16 | 115,954 | +1.09(+2.80%) |
Apr 04, 2023 | 40.80 | 40.80 | 38.36 | 39.07 | 104,900 | -1.41(-3.49%) |
Apr 03, 2023 | 40.25 | 40.97 | 39.90 | 40.48 | 241,604 | +3.38(+9.11%) |
Mar 31, 2023 | 36.74 | 37.24 | 36.56 | 37.10 | 133,229 | +0.51(+1.39%) |
Mar 30, 2023 | 37.00 | 37.00 | 36.27 | 36.59 | 83,052 | +0.21(+0.57%) |
Mar 29, 2023 | 36.04 | 36.41 | 35.66 | 36.39 | 203,025 | +1.05(+2.98%) |
Mar 28, 2023 | 34.01 | 35.66 | 34.01 | 35.33 | 122,822 | +1.04(+3.04%) |
Mar 27, 2023 | 33.68 | 34.68 | 33.11 | 34.29 | 119,037 | +1.36(+4.14%) |
Mar 24, 2023 | 31.39 | 33.12 | 31.23 | 32.93 | 130,303 | +0.25(+0.76%) |
Mar 23, 2023 | 33.93 | 34.55 | 32.16 | 32.68 | 83,621 | -0.88(-2.64%) |
Mar 22, 2023 | 35.18 | 35.35 | 33.56 | 33.56 | 68,049 | -1.61(-4.58%) |
Mar 21, 2023 | 34.16 | 35.32 | 34.12 | 35.17 | 268,130 | +2.34(+7.11%) |
Mar 20, 2023 | 31.53 | 33.25 | 31.53 | 32.84 | 146,147 | +1.21(+3.84%) |
Mar 17, 2023 | 32.54 | 32.78 | 31.13 | 31.62 | 91,317 | -1.16(-3.55%) |
Mar 16, 2023 | 30.85 | 32.84 | 30.43 | 32.79 | 411,239 | +0.65(+2.01%) |
Mar 15, 2023 | 33.40 | 33.71 | 31.07 | 32.14 | 307,472 | -3.63(-10.14%) |
Mar 14, 2023 | 35.19 | 37.38 | 34.66 | 35.77 | 75,741 | +0.52(+1.47%) |
Mar 13, 2023 | 34.98 | 36.54 | 33.81 | 35.25 | 104,354 | -1.47(-4.01%) |
Mar 10, 2023 | 37.76 | 38.75 | 36.37 | 36.72 | 118,333 | -1.06(-2.82%) |
Mar 09, 2023 | 39.34 | 40.21 | 37.78 | 37.79 | 81,249 | -1.14(-2.94%) |
Mar 08, 2023 | 39.47 | 40.26 | 38.23 | 38.93 | 80,763 | -0.84(-2.10%) |
Mar 07, 2023 | 40.56 | 40.76 | 39.50 | 39.77 | 70,230 | -1.37(-3.34%) |
Mar 06, 2023 | 40.65 | 41.16 | 40.34 | 41.14 | 41,642 | -0.12(-0.29%) |
Mar 03, 2023 | 39.18 | 41.52 | 39.03 | 41.26 | 66,874 | +1.18(+2.95%) |
Mar 02, 2023 | 39.24 | 40.35 | 39.05 | 40.07 | 52,258 | +0.67(+1.69%) |
Mar 01, 2023 | 37.85 | 39.77 | 37.70 | 39.41 | 69,392 | +1.51(+3.99%) |
Feb 28, 2023 | 39.60 | 39.64 | 37.87 | 37.90 | 57,356 | -1.06(-2.73%) |
Feb 27, 2023 | 39.03 | 39.27 | 38.34 | 38.96 | 23,287 | +0.13(+0.33%) |
Feb 24, 2023 | 37.94 | 38.89 | 37.30 | 38.83 | 48,424 | +0.11(+0.28%) |
Feb 23, 2023 | 38.59 | 39.15 | 37.98 | 38.72 | 53,476 | +0.99(+2.64%) |
Feb 22, 2023 | 37.93 | 38.47 | 37.06 | 37.73 | 70,193 | -0.39(-1.02%) |
Feb 21, 2023 | 38.25 | 38.92 | 37.99 | 38.12 | 50,180 | -0.35(-0.90%) |
Feb 17, 2023 | 40.28 | 40.28 | 38.19 | 38.46 | 173,316 | -3.03(-7.31%) |
Feb 16, 2023 | 41.96 | 42.60 | 41.43 | 41.50 | 26,345 | -0.97(-2.29%) |
Feb 15, 2023 | 42.72 | 42.72 | 41.38 | 42.47 | 67,315 | -1.22(-2.80%) |
Feb 14, 2023 | 42.92 | 44.32 | 42.71 | 43.69 | 37,866 | -0.08(-0.18%) |
Feb 13, 2023 | 43.62 | 44.00 | 42.63 | 43.77 | 78,101 | -0.29(-0.65%) |
Feb 10, 2023 | 42.08 | 44.17 | 42.08 | 44.06 | 94,907 | +3.21(+7.86%) |
Feb 09, 2023 | 41.58 | 41.74 | 40.80 | 40.85 | 53,615 | -0.71(-1.70%) |
Feb 08, 2023 | 42.28 | 42.72 | 41.13 | 41.56 | 75,266 | -0.78(-1.83%) |
Feb 07, 2023 | 40.35 | 42.44 | 39.97 | 42.33 | 80,392 | +2.36(+5.89%) |
Feb 06, 2023 | 40.37 | 40.58 | 38.99 | 39.98 | 97,290 | -0.32(-0.79%) |
Feb 03, 2023 | 40.77 | 42.11 | 40.21 | 40.29 | 94,216 | -0.24(-0.59%) |
Feb 02, 2023 | 42.26 | 42.31 | 39.73 | 40.53 | 106,567 | -2.21(-5.16%) |
Feb 01, 2023 | 43.74 | 44.21 | 41.47 | 42.74 | 217,393 | -1.51(-3.41%) |
Jan 31, 2023 | 43.06 | 44.32 | 42.25 | 44.25 | 68,440 | +0.92(+2.13%) |
Jan 30, 2023 | 44.65 | 44.88 | 43.25 | 43.33 | 162,920 | -2.19(-4.81%) |
Jan 27, 2023 | 46.71 | 47.15 | 45.31 | 45.51 | 64,191 | -1.67(-3.54%) |
Jan 26, 2023 | 45.78 | 47.19 | 44.89 | 47.18 | 86,930 | +2.79(+6.29%) |
Jan 25, 2023 | 44.13 | 44.39 | 42.64 | 44.39 | 103,216 | -0.10(-0.22%) |
Jan 24, 2023 | 44.48 | 44.67 | 41.99 | 44.49 | 96,971 | -0.32(-0.71%) |
Jan 23, 2023 | 44.88 | 45.78 | 44.61 | 44.81 | 162,477 | -0.03(-0.07%) |
Jan 20, 2023 | 43.70 | 44.94 | 43.18 | 44.84 | 45,180 | +1.08(+2.48%) |
Jan 19, 2023 | 42.32 | 44.10 | 42.16 | 43.75 | 36,824 | +0.91(+2.14%) |
Jan 18, 2023 | 45.06 | 45.88 | 42.84 | 42.84 | 94,192 | -1.65(-3.71%) |
Jan 17, 2023 | 44.73 | 45.41 | 44.18 | 44.49 | 94,262 | +0.12(+0.27%) |
Jan 13, 2023 | 44.25 | 44.62 | 43.27 | 44.37 | 81,772 | +0.12(+0.27%) |
Jan 12, 2023 | 43.11 | 44.75 | 43.08 | 44.25 | 69,496 | +1.67(+3.92%) |
Jan 11, 2023 | 43.08 | 43.22 | 41.76 | 42.58 | 75,349 | +0.32(+0.75%) |
Jan 10, 2023 | 42.10 | 42.42 | 40.99 | 42.26 | 91,007 | +0.67(+1.60%) |
Jan 09, 2023 | 43.19 | 43.20 | 41.46 | 41.60 | 88,746 | -0.24(-0.57%) |
Jan 06, 2023 | 41.19 | 42.85 | 41.19 | 41.83 | 104,956 | +1.40(+3.47%) |
Jan 05, 2023 | 39.01 | 40.86 | 39.01 | 40.43 | 97,141 | +1.36(+3.49%) |
Jan 04, 2023 | 37.98 | 39.55 | 37.64 | 39.07 | 112,360 | +0.06(+0.15%) |
Jan 03, 2023 | 41.69 | 41.92 | 38.11 | 39.01 | 351,544 | -3.24(-7.67%) |
Dec 30, 2022 | 41.20 | 42.34 | 41.16 | 42.25 | 100,164 | +0.55(+1.31%) |
Dec 29, 2022 | 40.41 | 41.98 | 40.41 | 41.70 | 85,305 | +0.86(+2.12%) |
Dec 28, 2022 | 42.73 | 42.83 | 40.61 | 40.84 | 102,973 | -2.15(-5.00%) |
Dec 27, 2022 | 42.58 | 43.21 | 42.21 | 42.99 | 121,538 | +0.90(+2.15%) |
Dec 23, 2022 | 40.54 | 42.12 | 40.30 | 42.08 | 54,821 | +2.46(+6.20%) |
Dec 22, 2022 | 41.75 | 41.75 | 38.03 | 39.63 | 91,162 | -2.07(-4.97%) |
Dec 21, 2022 | 41.49 | 41.95 | 40.60 | 41.70 | 50,582 | +1.58(+3.94%) |
Dec 20, 2022 | 39.04 | 40.54 | 39.01 | 40.12 | 77,912 | +1.13(+2.89%) |
Dec 19, 2022 | 39.56 | 40.13 | 38.42 | 38.99 | 49,533 | -0.16(-0.40%) |
Dec 16, 2022 | 38.86 | 39.43 | 38.07 | 39.15 | 123,592 | -0.99(-2.46%) |
Dec 15, 2022 | 39.66 | 40.25 | 38.82 | 40.14 | 70,605 | -0.44(-1.10%) |
Dec 14, 2022 | 41.54 | 41.94 | 40.04 | 40.58 | 70,825 | -0.48(-1.18%) |
Dec 13, 2022 | 41.40 | 41.84 | 40.57 | 41.07 | 79,341 | +1.42(+3.59%) |
Dec 12, 2022 | 38.11 | 39.77 | 37.84 | 39.64 | 104,888 | +1.93(+5.11%) |
Dec 09, 2022 | 39.28 | 40.12 | 37.65 | 37.72 | 92,522 | -1.71(-4.34%) |
Dec 08, 2022 | 41.58 | 41.85 | 39.08 | 39.43 | 89,366 | -0.45(-1.14%) |
Dec 07, 2022 | 40.16 | 41.12 | 39.25 | 39.88 | 112,778 | -0.25(-0.62%) |
Dec 06, 2022 | 41.73 | 42.81 | 39.61 | 40.13 | 264,031 | -2.33(-5.49%) |
Dec 05, 2022 | 46.04 | 46.38 | 41.82 | 42.46 | 156,877 | -2.72(-6.01%) |
Dec 02, 2022 | 45.10 | 46.19 | 44.76 | 45.18 | 45,921 | -0.64(-1.40%) |
Dec 01, 2022 | 46.91 | 47.15 | 45.54 | 45.82 | 60,880 | -0.34(-0.73%) |
Nov 30, 2022 | 46.71 | 46.84 | 44.79 | 46.15 | 90,056 | +0.53(+1.17%) |
Nov 29, 2022 | 45.50 | 46.26 | 45.02 | 45.62 | 75,526 | +1.13(+2.53%) |
Nov 28, 2022 | 44.66 | 45.83 | 44.21 | 44.49 | 83,355 | -2.60(-5.52%) |
Nov 25, 2022 | 47.47 | 48.02 | 46.93 | 47.09 | 28,391 | -0.31(-0.65%) |
Nov 23, 2022 | 46.94 | 47.98 | 46.44 | 47.40 | 69,872 | -1.07(-2.20%) |
Nov 22, 2022 | 46.64 | 48.57 | 46.26 | 48.47 | 126,788 | +3.14(+6.93%) |
Nov 21, 2022 | 44.88 | 45.74 | 42.47 | 45.32 | 183,930 | -1.44(-3.08%) |
Nov 18, 2022 | 45.65 | 46.98 | 44.71 | 46.77 | 144,349 | -0.75(-1.58%) |
Nov 17, 2022 | 45.96 | 47.60 | 45.50 | 47.52 | 138,191 | +0.05(+0.10%) |
Nov 16, 2022 | 48.59 | 48.94 | 46.88 | 47.47 | 72,606 | -1.88(-3.80%) |
Nov 15, 2022 | 48.66 | 49.57 | 48.17 | 49.35 | 115,937 | +1.05(+2.17%) |
Nov 14, 2022 | 48.21 | 49.84 | 48.21 | 48.30 | 181,598 | -0.27(-0.55%) |
Nov 11, 2022 | 47.69 | 48.80 | 47.35 | 48.57 | 81,710 | +2.66(+5.79%) |
Nov 10, 2022 | 45.56 | 46.03 | 43.91 | 45.91 | 156,386 | +2.10(+4.80%) |
Nov 09, 2022 | 47.57 | 47.57 | 43.62 | 43.80 | 187,403 | -4.94(-10.14%) |
Nov 08, 2022 | 48.54 | 49.11 | 47.48 | 48.74 | 108,852 | +0.13(+0.26%) |
Nov 07, 2022 | 47.32 | 48.94 | 47.20 | 48.61 | 142,256 | +1.65(+3.51%) |
Nov 04, 2022 | 47.97 | 48.67 | 45.66 | 46.96 | 134,126 | +0.93(+2.02%) |
Nov 03, 2022 | 43.72 | 46.51 | 43.60 | 46.04 | 137,254 | +1.72(+3.88%) |
Nov 02, 2022 | 46.15 | 44.11 | 44.32 | 163,821 | -2.01(-4.33%) | |
Nov 01, 2022 | 46.93 | 46.93 | 45.88 | 46.32 | 122,565 | +0.82(+1.80%) |
Oct 31, 2022 | 43.95 | 46.68 | 43.95 | 45.50 | 297,320 | +0.75(+1.68%) |
Oct 28, 2022 | 45.35 | 46.01 | 43.17 | 44.75 | 134,943 | +0.49(+1.12%) |
Oct 27, 2022 | 45.01 | 45.73 | 44.07 | 44.26 | 174,916 | +0.19(+0.43%) |
Oct 26, 2022 | 43.21 | 44.65 | 43.21 | 44.07 | 125,236 | +1.18(+2.74%) |
Oct 25, 2022 | 42.43 | 43.24 | 42.06 | 42.89 | 81,186 | +0.10(+0.23%) |
Oct 24, 2022 | 42.54 | 43.38 | 42.01 | 42.79 | 107,759 | +0.37(+0.86%) |
Oct 21, 2022 | 40.74 | 42.63 | 40.65 | 42.43 | 200,754 | +2.03(+5.01%) |
Oct 20, 2022 | 40.96 | 41.73 | 39.96 | 40.40 | 183,586 | +0.07(+0.17%) |
Oct 19, 2022 | 38.39 | 40.63 | 38.39 | 40.33 | 127,562 | +2.16(+5.67%) |
Oct 18, 2022 | 38.48 | 38.99 | 36.87 | 38.17 | 138,887 | +0.45(+1.21%) |
Oct 17, 2022 | 38.07 | 38.89 | 37.53 | 37.72 | 122,729 | +0.91(+2.47%) |
Oct 14, 2022 | 39.04 | 40.03 | 36.72 | 36.81 | 152,574 | -2.96(-7.45%) |
Oct 13, 2022 | 35.83 | 40.04 | 35.83 | 39.77 | 247,489 | +2.95(+8.02%) |
Oct 12, 2022 | 35.98 | 37.32 | 35.37 | 36.82 | 223,181 | +0.48(+1.33%) |
Oct 11, 2022 | 35.47 | 37.59 | 35.18 | 36.33 | 281,921 | -0.52(-1.42%) |
Oct 10, 2022 | 38.58 | 39.30 | 36.57 | 36.86 | 354,959 | -1.49(-3.89%) |
Oct 07, 2022 | 38.95 | 39.95 | 37.79 | 38.35 | 356,110 | -0.67(-1.72%) |
Oct 06, 2022 | 37.22 | 39.23 | 37.11 | 39.02 | 228,200 | +1.23(+3.24%) |
Oct 05, 2022 | 36.47 | 38.32 | 35.67 | 37.79 | 242,529 | +1.37(+3.77%) |
Oct 04, 2022 | 35.00 | 36.48 | 34.49 | 36.42 | 278,704 | +2.91(+8.67%) |
Oct 03, 2022 | 32.35 | 33.87 | 32.29 | 33.52 | 341,921 | +3.32(+10.99%) |
Sep 30, 2022 | 30.19 | 31.09 | 29.73 | 30.20 | 166,189 | -0.43(-1.42%) |
Sep 29, 2022 | 30.25 | 30.72 | 29.17 | 30.63 | 484,649 | -0.18(-0.58%) |
Sep 28, 2022 | 28.67 | 31.01 | 28.47 | 30.81 | 238,780 | +2.61(+9.25%) |
Sep 27, 2022 | 28.55 | 29.26 | 27.90 | 28.20 | 240,194 | +0.60(+2.18%) |
Sep 26, 2022 | 28.65 | 29.40 | 27.55 | 27.60 | 459,060 | -1.46(-5.03%) |
Sep 23, 2022 | 31.28 | 31.28 | 28.56 | 29.06 | 298,737 | -4.65(-13.80%) |
Sep 22, 2022 | 35.07 | 35.45 | 33.65 | 33.71 | 103,323 | -0.41(-1.19%) |
Sep 21, 2022 | 36.24 | 36.51 | 34.07 | 34.12 | 86,945 | -1.01(-2.87%) |
Sep 20, 2022 | 35.21 | 35.50 | 34.33 | 35.13 | 125,311 | -0.53(-1.50%) |
Sep 19, 2022 | 33.64 | 35.70 | 33.49 | 35.66 | 150,388 | +0.05(+0.14%) |
Sep 16, 2022 | 36.99 | 37.04 | 34.53 | 35.61 | 162,062 | -1.55(-4.17%) |
Sep 15, 2022 | 37.83 | 38.08 | 36.82 | 37.16 | 112,472 | -1.91(-4.88%) |
Sep 14, 2022 | 37.59 | 39.63 | 37.59 | 39.07 | 132,887 | +2.08(+5.64%) |
Sep 13, 2022 | 38.05 | 38.85 | 36.61 | 36.98 | 193,972 | -1.80(-4.64%) |
Sep 12, 2022 | 38.54 | 39.58 | 37.92 | 38.78 | 176,329 | +1.28(+3.43%) |
Sep 09, 2022 | 37.02 | 37.86 | 36.56 | 37.50 | 129,046 | +1.74(+4.86%) |
Sep 08, 2022 | 35.57 | 36.11 | 35.00 | 35.76 | 138,616 | +0.38(+1.06%) |
Sep 07, 2022 | 34.64 | 35.63 | 34.00 | 35.38 | 213,571 | -0.69(-1.92%) |
Sep 06, 2022 | 37.63 | 37.64 | 35.85 | 36.08 | 182,901 | -0.79(-2.14%) |
Sep 02, 2022 | 37.29 | 37.67 | 36.35 | 36.87 | 142,658 | +1.38(+3.90%) |
Sep 01, 2022 | 36.18 | 36.31 | 34.58 | 35.48 | 176,018 | -1.81(-4.85%) |
Aug 31, 2022 | 36.31 | 38.41 | 35.80 | 37.29 | 205,708 | -0.51(-1.36%) |
Aug 30, 2022 | 39.22 | 39.25 | 37.28 | 37.80 | 223,954 | -2.78(-6.84%) |
Aug 29, 2022 | 39.38 | 41.63 | 39.26 | 40.58 | 312,870 | +1.15(+2.91%) |
Aug 26, 2022 | 40.20 | 41.10 | 39.19 | 39.44 | 143,408 | -0.91(-2.25%) |
Aug 25, 2022 | 40.28 | 40.74 | 39.69 | 40.34 | 109,078 | +0.58(+1.47%) |
Aug 24, 2022 | 38.92 | 39.84 | 38.48 | 39.76 | 283,459 | +1.04(+2.68%) |
Aug 23, 2022 | 37.42 | 39.36 | 37.42 | 38.72 | 160,147 | +2.50(+6.90%) |
Aug 22, 2022 | 35.72 | 36.73 | 34.79 | 36.22 | 122,759 | -0.24(-0.65%) |
Aug 19, 2022 | 36.35 | 36.93 | 35.95 | 36.46 | 121,840 | -0.14(-0.38%) |
Aug 18, 2022 | 35.51 | 36.65 | 35.50 | 36.60 | 173,585 | +1.87(+5.38%) |
Aug 17, 2022 | 33.95 | 35.35 | 33.81 | 34.73 | 127,858 | +0.57(+1.68%) |
Aug 16, 2022 | 34.44 | 35.14 | 33.84 | 34.16 | 94,853 | -0.17(-0.49%) |
Aug 15, 2022 | 33.30 | 34.73 | 32.58 | 34.33 | 179,159 | -1.34(-3.77%) |
Aug 12, 2022 | 34.63 | 35.67 | 34.38 | 35.67 | 137,847 | +0.59(+1.69%) |
Aug 11, 2022 | 34.07 | 35.61 | 33.91 | 35.08 | 187,716 | +2.23(+6.80%) |
Aug 10, 2022 | 32.44 | 33.18 | 31.30 | 32.84 | 113,184 | +0.58(+1.81%) |
Aug 09, 2022 | 31.99 | 33.04 | 31.99 | 32.26 | 152,961 | +1.01(+3.22%) |
Aug 08, 2022 | 31.01 | 31.80 | 30.87 | 31.25 | 138,475 | +0.37(+1.18%) |
Aug 05, 2022 | 28.98 | 31.36 | 28.93 | 30.89 | 148,018 | +1.25(+4.23%) |
Aug 04, 2022 | 31.56 | 31.66 | 29.47 | 29.63 | 186,184 | -2.26(-7.09%) |
Aug 03, 2022 | 34.02 | 34.19 | 31.52 | 31.90 | 204,318 | -1.89(-5.59%) |
Aug 02, 2022 | 33.76 | 34.36 | 33.18 | 33.78 | 119,924 | -0.10(-0.29%) |
Aug 01, 2022 | 33.90 | 34.26 | 33.09 | 33.88 | 277,227 | -1.41(-4.00%) |
Jul 29, 2022 | 33.76 | 35.50 | 33.74 | 35.30 | 276,228 | +2.79(+8.57%) |
Jul 28, 2022 | 32.65 | 33.19 | 31.42 | 32.51 | 107,741 | +0.44(+1.39%) |
Jul 27, 2022 | 31.10 | 32.34 | 30.49 | 32.06 | 145,679 | +1.39(+4.54%) |
Jul 26, 2022 | 31.94 | 32.13 | 30.24 | 30.67 | 161,683 | -0.50(-1.62%) |
Jul 25, 2022 | 29.70 | 31.18 | 29.14 | 31.17 | 160,306 | +2.20(+7.61%) |
Jul 22, 2022 | 29.64 | 30.28 | 28.65 | 28.97 | 148,736 | -0.61(-2.07%) |
Jul 21, 2022 | 28.97 | 29.58 | 27.78 | 29.58 | 191,360 | -0.98(-3.20%) |
Jul 20, 2022 | 29.32 | 30.74 | 29.06 | 30.56 | 141,633 | +0.69(+2.32%) |
Jul 19, 2022 | 28.12 | 29.95 | 28.12 | 29.87 | 188,961 | +1.85(+6.59%) |
Jul 18, 2022 | 28.15 | 28.92 | 27.84 | 28.02 | 332,246 | +1.10(+4.07%) |
Jul 15, 2022 | 27.10 | 27.21 | 26.09 | 26.93 | 429,514 | +0.82(+3.14%) |
Jul 14, 2022 | 25.31 | 26.14 | 24.47 | 26.11 | 558,467 | -0.95(-3.51%) |
Jul 13, 2022 | 26.33 | 28.10 | 26.26 | 27.05 | 332,404 | -0.03(-0.11%) |
Jul 12, 2022 | 26.82 | 27.38 | 26.16 | 27.08 | 306,521 | -1.13(-3.99%) |
Jul 11, 2022 | 27.98 | 28.62 | 27.46 | 28.21 | 497,992 | -0.56(-1.96%) |
Jul 08, 2022 | 29.40 | 29.66 | 27.96 | 28.77 | 364,998 | -0.02(-0.07%) |
Jul 07, 2022 | 28.05 | 29.22 | 28.05 | 28.79 | 352,736 | +2.03(+7.57%) |
Jul 06, 2022 | 27.13 | 28.14 | 25.23 | 26.77 | 700,809 | -1.01(-3.63%) |
Jul 05, 2022 | 28.93 | 29.06 | 26.55 | 27.78 | 590,877 | -2.34(-7.78%) |
Jul 01, 2022 | 29.96 | 30.38 | 28.18 | 30.12 | 413,390 | +0.78(+2.66%) |
Jun 30, 2022 | 29.23 | 30.72 | 28.75 | 29.34 | 346,661 | -1.27(-4.16%) |
Jun 29, 2022 | 33.76 | 33.97 | 30.42 | 30.61 | 288,471 | -2.18(-6.66%) |
Jun 28, 2022 | 32.80 | 33.81 | 31.87 | 32.80 | 445,114 | +1.66(+5.33%) |
Jun 27, 2022 | 30.11 | 31.57 | 30.09 | 31.14 | 367,438 | +1.72(+5.84%) |
Jun 24, 2022 | 29.54 | 30.56 | 28.79 | 29.42 | 209,639 | +0.89(+3.12%) |
Jun 23, 2022 | 31.19 | 31.43 | 27.66 | 28.53 | 431,638 | -2.30(-7.47%) |
Jun 22, 2022 | 30.48 | 31.97 | 30.05 | 30.83 | 358,474 | -2.81(-8.34%) |
Jun 21, 2022 | 31.99 | 34.02 | 31.99 | 33.63 | 515,746 | +3.15(+10.34%) |
Jun 17, 2022 | 33.48 | 34.04 | 29.66 | 30.48 | 1,004,517 | -3.59(-10.52%) |
Jun 16, 2022 | 36.37 | 36.67 | 33.49 | 34.07 | 489,613 | -4.29(-11.19%) |
Jun 15, 2022 | 39.71 | 40.18 | 36.99 | 38.36 | 187,829 | -1.57(-3.92%) |
Jun 14, 2022 | 41.38 | 42.46 | 38.93 | 39.93 | 183,672 | +0.05(+0.12%) |
Jun 13, 2022 | 41.72 | 41.93 | 38.22 | 39.88 | 497,293 | -4.71(-10.56%) |
Jun 10, 2022 | 45.44 | 46.39 | 43.55 | 44.59 | 297,376 | -1.50(-3.25%) |
Jun 09, 2022 | 47.79 | 48.04 | 46.04 | 46.08 | 258,088 | -2.28(-4.70%) |
Jun 08, 2022 | 48.68 | 49.41 | 47.89 | 48.36 | 312,784 | +0.03(+0.06%) |
Jun 07, 2022 | 45.41 | 48.36 | 45.41 | 48.33 | 250,384 | +2.87(+6.30%) |
Jun 06, 2022 | 46.04 | 46.09 | 44.97 | 45.46 | 178,567 | -0.07(-0.15%) |
Jun 03, 2022 | 44.64 | 45.81 | 44.62 | 45.53 | 121,274 | +1.12(+2.53%) |
Jun 02, 2022 | 43.96 | 44.97 | 43.56 | 44.41 | 153,612 | -0.23(-0.51%) |
Jun 01, 2022 | 44.14 | 45.22 | 43.33 | 44.64 | 182,905 | +1.61(+3.73%) |
May 31, 2022 | 45.82 | 46.29 | 42.68 | 43.03 | 307,169 | -1.41(-3.17%) |
May 27, 2022 | 42.80 | 44.50 | 42.53 | 44.44 | 234,925 | +1.52(+3.54%) |
May 26, 2022 | 42.47 | 43.46 | 42.47 | 42.92 | 184,608 | +1.05(+2.50%) |
May 25, 2022 | 40.52 | 42.04 | 40.52 | 41.87 | 208,870 | +1.74(+4.33%) |
May 24, 2022 | 39.20 | 40.47 | 38.41 | 40.14 | 178,370 | +0.18(+0.45%) |
May 23, 2022 | 38.83 | 40.19 | 38.48 | 39.96 | 246,648 | +2.06(+5.42%) |
May 20, 2022 | 38.20 | 39.31 | 36.44 | 37.90 | 259,570 | +0.27(+0.71%) |
May 19, 2022 | 36.29 | 38.80 | 36.16 | 37.63 | 373,675 | -0.21(-0.57%) |
May 18, 2022 | 40.56 | 40.56 | 36.93 | 37.85 | 274,890 | -2.05(-5.14%) |
May 17, 2022 | 40.14 | 40.33 | 39.15 | 39.89 | 279,986 | +1.04(+2.67%) |
May 16, 2022 | 37.18 | 39.63 | 37.18 | 38.85 | 466,093 | +1.88(+5.10%) |
May 13, 2022 | 35.72 | 37.30 | 35.64 | 36.97 | 237,031 | +2.38(+6.88%) |
May 12, 2022 | 34.34 | 34.65 | 32.57 | 34.59 | 191,683 | +0.03(+0.10%) |
May 11, 2022 | 34.92 | 36.66 | 34.29 | 34.56 | 253,198 | +0.98(+2.93%) |
May 10, 2022 | 34.10 | 35.33 | 32.26 | 33.57 | 356,318 | +0.38(+1.13%) |
May 09, 2022 | 38.16 | 38.16 | 32.90 | 33.19 | 532,121 | -6.59(-16.56%) |
May 06, 2022 | 38.71 | 39.82 | 37.28 | 39.78 | 545,950 | +2.05(+5.44%) |
May 05, 2022 | 39.40 | 39.40 | 36.17 | 37.73 | 232,319 | -1.18(-3.02%) |
May 04, 2022 | 37.18 | 39.12 | 36.48 | 38.91 | 382,858 | +2.89(+8.02%) |
May 03, 2022 | 34.18 | 36.26 | 34.18 | 36.02 | 216,038 | +1.96(+5.75%) |