Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.23 | 44.56 | 43.01 | 43.76 | 1,447,676 | -0.61(-1.37%) |
Apr 27, 2023 | 42.72 | 44.51 | 42.39 | 44.36 | 1,926,953 | +1.21(+2.81%) |
Apr 26, 2023 | 45.24 | 45.43 | 42.90 | 43.15 | 1,735,746 | -1.05(-2.37%) |
Apr 25, 2023 | 43.85 | 44.67 | 42.87 | 44.20 | 1,851,831 | +0.06(+0.13%) |
Apr 24, 2023 | 43.55 | 44.57 | 43.17 | 44.14 | 1,230,522 | +0.21(+0.47%) |
Apr 21, 2023 | 44.14 | 45.08 | 43.01 | 43.93 | 2,247,455 | -1.18(-2.62%) |
Apr 20, 2023 | 45.75 | 46.59 | 44.82 | 45.12 | 1,652,489 | +0.09(+0.20%) |
Apr 19, 2023 | 44.67 | 45.95 | 44.47 | 45.03 | 2,113,633 | -1.34(-2.89%) |
Apr 18, 2023 | 46.09 | 48.11 | 45.99 | 46.37 | 1,918,105 | +0.51(+1.11%) |
Apr 17, 2023 | 46.86 | 47.15 | 45.11 | 45.86 | 2,302,379 | -2.06(-4.31%) |
Apr 14, 2023 | 48.86 | 49.28 | 45.94 | 47.92 | 3,215,406 | -2.20(-4.39%) |
Apr 13, 2023 | 49.05 | 50.73 | 48.99 | 50.13 | 3,241,749 | +2.57(+5.41%) |
Apr 12, 2023 | 47.97 | 48.40 | 46.29 | 47.55 | 2,337,220 | +0.90(+1.93%) |
Apr 11, 2023 | 45.96 | 47.84 | 45.87 | 46.65 | 3,021,230 | +1.50(+3.32%) |
Apr 10, 2023 | 44.97 | 45.21 | 44.23 | 45.15 | 1,969,100 | -1.14(-2.47%) |
Apr 06, 2023 | 45.55 | 46.47 | 44.49 | 46.30 | 1,962,200 | +0.27(+0.60%) |
Apr 05, 2023 | 46.57 | 47.01 | 44.70 | 46.03 | 3,077,175 | +0.57(+1.25%) |
Apr 04, 2023 | 42.91 | 45.88 | 42.36 | 45.46 | 3,814,781 | +2.79(+6.54%) |
Apr 03, 2023 | 41.38 | 43.32 | 40.65 | 42.67 | 2,921,871 | +1.64(+4.01%) |
Mar 31, 2023 | 41.70 | 41.92 | 40.29 | 41.03 | 1,763,606 | -0.28(-0.69%) |
Mar 30, 2023 | 40.99 | 41.67 | 40.38 | 41.31 | 2,427,873 | +1.01(+2.50%) |
Mar 29, 2023 | 40.06 | 41.06 | 39.79 | 40.30 | 2,070,660 | -0.46(-1.13%) |
Mar 28, 2023 | 39.43 | 40.99 | 38.73 | 40.76 | 2,738,589 | +1.74(+4.46%) |
Mar 27, 2023 | 37.40 | 39.02 | 37.06 | 39.02 | 2,570,474 | -0.02(-0.05%) |
Mar 24, 2023 | 38.84 | 39.65 | 37.97 | 39.04 | 2,970,469 | +0.58(+1.50%) |
Mar 23, 2023 | 37.46 | 39.41 | 36.91 | 38.46 | 4,336,123 | +1.83(+4.99%) |
Mar 22, 2023 | 35.60 | 38.12 | 35.46 | 36.63 | 3,716,049 | +1.21(+3.43%) |
Mar 21, 2023 | 36.83 | 36.89 | 34.50 | 35.42 | 4,137,362 | -2.64(-6.93%) |
Mar 20, 2023 | 37.82 | 38.57 | 37.23 | 38.06 | 4,064,096 | +1.29(+3.51%) |
Mar 17, 2023 | 34.84 | 37.84 | 34.04 | 36.77 | 6,550,614 | +3.16(+9.39%) |
Mar 16, 2023 | 34.34 | 34.34 | 32.04 | 33.61 | 2,846,470 | -0.47(-1.38%) |
Mar 15, 2023 | 35.11 | 35.15 | 33.06 | 34.08 | 3,210,621 | +0.13(+0.37%) |
Mar 14, 2023 | 33.32 | 34.30 | 32.68 | 33.95 | 2,494,037 | +0.52(+1.55%) |
Mar 13, 2023 | 32.09 | 33.86 | 31.83 | 33.44 | 5,262,735 | +4.04(+13.73%) |
Mar 10, 2023 | 29.66 | 30.95 | 29.25 | 29.40 | 4,924,977 | +1.12(+3.97%) |
Mar 09, 2023 | 29.05 | 29.66 | 28.08 | 28.28 | 3,686,849 | -0.36(-1.26%) |
Mar 08, 2023 | 28.76 | 29.75 | 28.29 | 28.64 | 3,621,628 | -0.10(-0.34%) |
Mar 07, 2023 | 30.56 | 30.76 | 28.38 | 28.74 | 3,818,648 | -2.68(-8.52%) |
Mar 06, 2023 | 32.15 | 32.34 | 30.99 | 31.41 | 2,299,476 | -1.14(-3.51%) |
Mar 03, 2023 | 32.38 | 32.67 | 31.68 | 32.56 | 2,814,787 | +0.86(+2.71%) |
Mar 02, 2023 | 31.14 | 31.72 | 30.91 | 31.70 | 1,975,175 | +0.03(+0.09%) |
Mar 01, 2023 | 30.85 | 32.02 | 30.68 | 31.67 | 3,260,448 | +1.59(+5.30%) |
Feb 28, 2023 | 29.59 | 30.59 | 29.00 | 30.07 | 2,422,320 | +0.57(+1.92%) |
Feb 27, 2023 | 29.41 | 29.80 | 29.02 | 29.51 | 2,763,399 | +0.44(+1.51%) |
Feb 24, 2023 | 28.78 | 29.22 | 28.34 | 29.07 | 2,954,917 | -0.74(-2.49%) |
Feb 23, 2023 | 30.22 | 30.51 | 29.43 | 29.81 | 3,219,353 | -0.33(-1.10%) |
Feb 22, 2023 | 31.30 | 31.30 | 29.68 | 30.14 | 3,549,683 | -1.50(-4.73%) |
Feb 21, 2023 | 32.08 | 32.63 | 31.27 | 31.64 | 2,454,796 | -0.64(-2.00%) |
Feb 17, 2023 | 31.91 | 32.44 | 30.89 | 32.28 | 3,339,900 | -0.72(-2.19%) |
Feb 16, 2023 | 32.36 | 33.56 | 31.71 | 33.01 | 2,618,693 | -0.24(-0.73%) |
Feb 15, 2023 | 33.64 | 33.67 | 32.56 | 33.25 | 3,290,824 | -1.92(-5.47%) |
Feb 14, 2023 | 34.69 | 35.71 | 33.99 | 35.18 | 2,296,634 | -0.07(-0.19%) |
Feb 13, 2023 | 35.02 | 35.63 | 34.51 | 35.24 | 1,370,449 | +0.01(+0.03%) |
Feb 10, 2023 | 35.62 | 35.98 | 34.62 | 35.23 | 1,703,123 | -0.37(-1.04%) |
Feb 09, 2023 | 37.95 | 38.36 | 35.18 | 35.61 | 2,274,779 | -1.55(-4.18%) |
Feb 08, 2023 | 38.01 | 38.16 | 36.88 | 37.16 | 1,024,999 | -0.51(-1.35%) |
Feb 07, 2023 | 36.81 | 38.61 | 36.52 | 37.67 | 2,462,065 | +0.95(+2.58%) |
Feb 06, 2023 | 37.00 | 37.20 | 36.24 | 36.72 | 1,570,280 | -0.36(-0.97%) |
Feb 03, 2023 | 38.37 | 39.00 | 36.70 | 37.08 | 3,310,850 | -3.48(-8.58%) |
Feb 02, 2023 | 43.66 | 43.81 | 39.79 | 40.56 | 3,318,041 | -2.84(-6.55%) |
Feb 01, 2023 | 41.44 | 43.96 | 40.52 | 43.40 | 2,855,404 | +1.99(+4.81%) |
Jan 31, 2023 | 40.52 | 41.46 | 40.16 | 41.41 | 1,553,664 | +0.45(+1.10%) |
Jan 30, 2023 | 41.87 | 42.33 | 40.96 | 40.96 | 1,371,350 | -1.33(-3.14%) |
Jan 27, 2023 | 42.91 | 43.03 | 41.61 | 42.29 | 2,485,639 | -1.18(-2.72%) |
Jan 26, 2023 | 44.45 | 44.51 | 42.48 | 43.47 | 2,014,740 | -1.27(-2.84%) |
Jan 25, 2023 | 42.36 | 44.99 | 42.11 | 44.74 | 2,034,088 | +1.38(+3.18%) |
Jan 24, 2023 | 42.09 | 43.55 | 41.14 | 43.36 | 1,665,932 | +0.79(+1.86%) |
Jan 23, 2023 | 41.58 | 42.57 | 40.73 | 42.57 | 1,681,610 | +0.08(+0.18%) |
Jan 20, 2023 | 40.85 | 42.60 | 40.41 | 42.49 | 3,083,446 | +0.98(+2.35%) |
Jan 19, 2023 | 40.20 | 42.00 | 39.63 | 41.52 | 2,658,441 | +1.91(+4.81%) |
Jan 18, 2023 | 41.63 | 42.13 | 39.49 | 39.61 | 2,415,314 | -0.78(-1.93%) |
Jan 17, 2023 | 42.27 | 42.46 | 39.84 | 40.39 | 2,586,293 | -2.92(-6.75%) |
Jan 13, 2023 | 42.03 | 43.60 | 41.97 | 43.31 | 2,469,063 | +1.20(+2.85%) |
Jan 12, 2023 | 41.93 | 42.43 | 40.47 | 42.11 | 3,547,363 | +1.49(+3.66%) |
Jan 11, 2023 | 41.73 | 41.89 | 39.76 | 40.63 | 2,218,712 | -0.65(-1.59%) |
Jan 10, 2023 | 40.06 | 41.32 | 39.63 | 41.28 | 2,378,592 | +1.36(+3.40%) |
Jan 09, 2023 | 41.56 | 41.61 | 39.76 | 39.92 | 2,789,400 | -0.50(-1.23%) |
Jan 06, 2023 | 39.72 | 40.85 | 38.37 | 40.42 | 3,197,485 | +1.92(+5.00%) |
Jan 05, 2023 | 37.65 | 38.50 | 36.77 | 38.50 | 2,854,307 | -0.48(-1.23%) |
Jan 04, 2023 | 37.41 | 39.39 | 37.12 | 38.98 | 4,150,843 | +3.08(+8.57%) |
Jan 03, 2023 | 35.16 | 36.88 | 35.01 | 35.90 | 3,573,867 | +2.22(+6.59%) |
Dec 30, 2022 | 34.01 | 34.21 | 33.05 | 33.68 | 2,560,645 | -0.42(-1.23%) |
Dec 29, 2022 | 34.58 | 34.98 | 33.83 | 34.10 | 1,974,008 | +0.28(+0.84%) |
Dec 28, 2022 | 35.23 | 35.42 | 33.38 | 33.82 | 2,268,356 | -2.19(-6.08%) |
Dec 27, 2022 | 34.91 | 36.86 | 34.23 | 36.01 | 2,625,909 | +1.65(+4.81%) |
Dec 23, 2022 | 34.25 | 35.05 | 33.05 | 34.35 | 2,726,886 | +0.37(+1.09%) |
Dec 22, 2022 | 33.61 | 34.03 | 32.47 | 33.98 | 3,355,177 | -0.75(-2.17%) |
Dec 21, 2022 | 34.51 | 35.29 | 34.35 | 34.74 | 2,458,450 | +0.77(+2.27%) |
Dec 20, 2022 | 32.54 | 34.35 | 32.53 | 33.96 | 4,344,389 | +2.43(+7.71%) |
Dec 19, 2022 | 32.61 | 33.04 | 31.25 | 31.53 | 2,794,419 | -0.95(-2.93%) |
Dec 16, 2022 | 32.03 | 32.97 | 31.47 | 32.48 | 3,018,741 | +0.41(+1.27%) |
Dec 15, 2022 | 33.12 | 33.51 | 31.90 | 32.07 | 4,241,661 | -3.11(-8.85%) |
Dec 14, 2022 | 35.52 | 35.83 | 33.81 | 35.19 | 3,708,996 | -0.25(-0.71%) |
Dec 13, 2022 | 35.98 | 36.96 | 34.68 | 35.44 | 3,925,910 | +1.88(+5.61%) |
Dec 12, 2022 | 33.20 | 33.59 | 32.30 | 33.56 | 2,721,484 | -0.29(-0.86%) |
Dec 09, 2022 | 35.35 | 36.21 | 33.72 | 33.85 | 3,580,109 | -0.80(-2.30%) |
Dec 08, 2022 | 35.21 | 35.59 | 34.24 | 34.64 | 2,796,862 | +0.12(+0.34%) |
Dec 07, 2022 | 33.78 | 35.33 | 33.75 | 34.53 | 3,410,783 | +1.21(+3.64%) |
Dec 06, 2022 | 34.14 | 34.90 | 33.13 | 33.32 | 3,115,699 | -0.12(-0.35%) |
Dec 05, 2022 | 35.17 | 35.17 | 33.08 | 33.43 | 3,670,670 | -2.36(-6.59%) |
Dec 02, 2022 | 34.50 | 36.11 | 34.09 | 35.79 | 2,103,330 | -0.41(-1.13%) |
Dec 01, 2022 | 35.49 | 36.76 | 34.80 | 36.20 | 3,075,600 | +2.23(+6.57%) |
Nov 30, 2022 | 32.77 | 34.32 | 31.70 | 33.97 | 3,789,310 | +2.14(+6.74%) |
Nov 29, 2022 | 31.00 | 32.19 | 30.88 | 31.82 | 2,908,469 | +1.82(+6.08%) |
Nov 28, 2022 | 32.48 | 32.48 | 29.89 | 30.00 | 3,495,937 | -2.75(-8.41%) |
Nov 25, 2022 | 32.90 | 33.20 | 32.38 | 32.75 | 1,237,400 | -0.48(-1.46%) |
Nov 23, 2022 | 32.33 | 33.42 | 31.62 | 33.24 | 3,386,770 | +1.08(+3.35%) |
Nov 22, 2022 | 30.38 | 32.23 | 30.28 | 32.16 | 3,338,766 | +2.26(+7.56%) |
Nov 21, 2022 | 29.90 | 30.05 | 28.95 | 29.90 | 1,837,384 | -0.36(-1.19%) |
Nov 18, 2022 | 29.63 | 30.37 | 29.32 | 30.26 | 2,555,791 | +0.50(+1.69%) |
Nov 17, 2022 | 29.69 | 30.12 | 29.15 | 29.76 | 2,226,499 | -1.00(-3.25%) |
Nov 16, 2022 | 30.89 | 31.72 | 30.69 | 30.76 | 2,571,060 | -0.68(-2.16%) |
Nov 15, 2022 | 32.81 | 32.87 | 30.78 | 31.43 | 4,261,392 | -0.67(-2.08%) |
Nov 14, 2022 | 31.85 | 32.62 | 31.47 | 32.10 | 3,224,450 | -0.38(-1.16%) |
Nov 11, 2022 | 32.38 | 32.53 | 31.38 | 32.48 | 4,172,525 | +0.19(+0.60%) |
Nov 10, 2022 | 31.25 | 32.47 | 30.35 | 32.29 | 6,600,611 | +4.15(+14.75%) |
Nov 09, 2022 | 28.62 | 29.75 | 27.89 | 28.14 | 4,526,668 | -0.71(-2.45%) |
Nov 08, 2022 | 25.88 | 29.56 | 25.65 | 28.84 | 8,380,177 | +3.01(+11.64%) |
Nov 07, 2022 | 25.77 | 26.05 | 24.86 | 25.84 | 2,974,628 | +0.34(+1.33%) |
Nov 04, 2022 | 23.26 | 25.51 | 23.26 | 25.50 | 7,446,706 | +4.20(+19.72%) |
Nov 03, 2022 | 21.79 | 22.02 | 21.05 | 21.30 | 5,130,278 | -1.10(-4.89%) |
Nov 02, 2022 | 25.68 | 22.29 | 22.39 | 6,596,943 | -2.84(-11.26%) | |
Nov 01, 2022 | 25.52 | 26.04 | 25.04 | 25.24 | 3,822,564 | +0.99(+4.08%) |
Oct 31, 2022 | 24.58 | 24.98 | 24.16 | 24.25 | 3,890,608 | -1.11(-4.36%) |
Oct 28, 2022 | 24.92 | 25.42 | 24.44 | 25.35 | 2,924,177 | -0.31(-1.21%) |
Oct 27, 2022 | 26.51 | 26.73 | 25.59 | 25.66 | 2,999,773 | -0.55(-2.11%) |
Oct 26, 2022 | 25.29 | 26.79 | 25.29 | 26.22 | 4,607,401 | +1.42(+5.71%) |
Oct 25, 2022 | 24.18 | 25.09 | 24.02 | 24.80 | 4,955,153 | +0.93(+3.90%) |
Oct 24, 2022 | 24.00 | 24.16 | 22.97 | 23.87 | 4,524,763 | -0.78(-3.15%) |
Oct 21, 2022 | 22.70 | 24.68 | 22.44 | 24.64 | 6,817,192 | +2.17(+9.67%) |
Oct 20, 2022 | 22.10 | 23.60 | 21.89 | 22.47 | 3,868,452 | +0.52(+2.39%) |
Oct 19, 2022 | 22.40 | 22.63 | 21.67 | 21.95 | 3,604,135 | -1.33(-5.71%) |
Oct 18, 2022 | 23.66 | 23.75 | 22.73 | 23.28 | 2,674,779 | +0.30(+1.31%) |
Oct 17, 2022 | 22.96 | 23.60 | 22.84 | 22.98 | 4,655,293 | +1.26(+5.81%) |
Oct 14, 2022 | 23.17 | 23.31 | 21.59 | 21.72 | 3,366,644 | -2.01(-8.46%) |
Oct 13, 2022 | 22.40 | 23.92 | 21.16 | 23.72 | 3,873,933 | -0.43(-1.77%) |
Oct 12, 2022 | 23.94 | 24.56 | 23.49 | 24.15 | 4,367,498 | +0.32(+1.34%) |
Oct 11, 2022 | 24.32 | 25.38 | 23.69 | 23.83 | 4,889,269 | -0.41(-1.68%) |
Oct 10, 2022 | 24.24 | 25.31 | 24.03 | 24.24 | 4,010,994 | -0.79(-3.14%) |
Oct 07, 2022 | 26.64 | 27.24 | 25.00 | 25.02 | 4,475,957 | -2.71(-9.76%) |
Oct 06, 2022 | 26.78 | 27.80 | 26.43 | 27.73 | 3,917,961 | +0.55(+2.03%) |
Oct 05, 2022 | 26.75 | 27.18 | 25.70 | 27.18 | 3,775,562 | -0.75(-2.67%) |
Oct 04, 2022 | 27.44 | 28.74 | 27.08 | 27.92 | 5,465,951 | +1.47(+5.57%) |
Oct 03, 2022 | 25.40 | 26.51 | 24.97 | 26.45 | 4,231,238 | +1.89(+7.70%) |
Sep 30, 2022 | 23.63 | 25.45 | 23.39 | 24.56 | 4,925,946 | +0.84(+3.56%) |
Sep 29, 2022 | 23.22 | 23.83 | 22.40 | 23.71 | 5,110,442 | +0.19(+0.82%) |
Sep 28, 2022 | 21.50 | 23.52 | 21.49 | 23.52 | 5,549,173 | +2.96(+14.39%) |
Sep 27, 2022 | 21.07 | 21.67 | 20.51 | 20.56 | 4,495,969 | +0.18(+0.90%) |
Sep 26, 2022 | 21.24 | 21.64 | 19.69 | 20.38 | 3,864,493 | -1.12(-5.19%) |
Sep 23, 2022 | 22.61 | 22.70 | 20.97 | 21.49 | 5,587,876 | -2.56(-10.65%) |
Sep 22, 2022 | 24.54 | 25.13 | 23.72 | 24.05 | 3,430,081 | -0.20(-0.84%) |
Sep 21, 2022 | 24.68 | 25.63 | 23.38 | 24.26 | 5,129,228 | +0.12(+0.48%) |
Sep 20, 2022 | 24.70 | 24.73 | 23.61 | 24.14 | 3,686,109 | -1.38(-5.40%) |
Sep 19, 2022 | 23.98 | 25.53 | 23.69 | 25.52 | 3,446,223 | +0.91(+3.71%) |
Sep 16, 2022 | 23.36 | 25.26 | 22.95 | 24.61 | 5,465,335 | +0.44(+1.81%) |
Sep 15, 2022 | 25.24 | 25.72 | 23.68 | 24.17 | 4,928,256 | -1.53(-5.96%) |
Sep 14, 2022 | 25.97 | 26.56 | 25.57 | 25.70 | 3,214,337 | +0.10(+0.38%) |
Sep 13, 2022 | 25.80 | 27.12 | 25.43 | 25.61 | 3,641,300 | -2.22(-7.98%) |
Sep 12, 2022 | 28.24 | 28.41 | 27.47 | 27.83 | 3,399,972 | +0.77(+2.83%) |
Sep 09, 2022 | 26.38 | 27.17 | 26.24 | 27.06 | 3,586,939 | +1.47(+5.76%) |
Sep 08, 2022 | 25.04 | 25.88 | 24.56 | 25.59 | 3,733,948 | +0.15(+0.57%) |
Sep 07, 2022 | 23.68 | 25.84 | 23.37 | 25.44 | 4,373,869 | +1.68(+7.06%) |
Sep 06, 2022 | 24.55 | 25.33 | 23.63 | 23.76 | 3,581,380 | -0.67(-2.74%) |
Sep 02, 2022 | 23.95 | 25.24 | 23.36 | 24.43 | 4,505,074 | +1.44(+6.24%) |
Sep 01, 2022 | 23.57 | 23.84 | 22.78 | 23.00 | 6,120,668 | -1.51(-6.17%) |
Aug 31, 2022 | 25.03 | 25.41 | 24.50 | 24.51 | 4,580,568 | -0.59(-2.36%) |
Aug 30, 2022 | 26.19 | 26.21 | 24.71 | 25.10 | 3,620,514 | -1.12(-4.25%) |
Aug 29, 2022 | 26.60 | 27.37 | 25.99 | 26.22 | 3,755,402 | -0.63(-2.35%) |
Aug 26, 2022 | 29.37 | 29.76 | 26.37 | 26.85 | 5,707,433 | -2.79(-9.42%) |
Aug 25, 2022 | 29.80 | 29.83 | 28.82 | 29.64 | 2,581,824 | +0.41(+1.39%) |
Aug 24, 2022 | 28.39 | 29.30 | 27.80 | 29.23 | 2,827,562 | +0.56(+1.96%) |
Aug 23, 2022 | 27.98 | 29.84 | 27.93 | 28.67 | 4,379,410 | +0.87(+3.14%) |
Aug 22, 2022 | 27.08 | 28.01 | 26.89 | 27.80 | 3,065,874 | +0.04(+0.14%) |
Aug 19, 2022 | 28.65 | 28.68 | 27.56 | 27.76 | 2,896,483 | -1.28(-4.41%) |
Aug 18, 2022 | 29.09 | 29.52 | 28.64 | 29.04 | 2,614,641 | +0.12(+0.40%) |
Aug 17, 2022 | 30.54 | 30.64 | 28.74 | 28.92 | 4,063,702 | -2.17(-6.99%) |
Aug 16, 2022 | 30.62 | 31.24 | 30.19 | 31.09 | 2,356,560 | +0.13(+0.41%) |
Aug 15, 2022 | 30.81 | 31.14 | 30.18 | 30.97 | 2,601,345 | -1.25(-3.88%) |
Aug 12, 2022 | 31.41 | 32.40 | 31.17 | 32.22 | 2,709,438 | +1.27(+4.11%) |
Aug 11, 2022 | 32.49 | 32.76 | 30.83 | 30.95 | 2,812,656 | -1.22(-3.80%) |
Aug 10, 2022 | 32.53 | 33.19 | 31.54 | 32.17 | 3,872,242 | +0.43(+1.34%) |
Aug 09, 2022 | 32.23 | 32.33 | 30.62 | 31.74 | 3,141,376 | -0.08(-0.24%) |
Aug 08, 2022 | 31.35 | 32.53 | 31.23 | 31.82 | 4,639,919 | +1.66(+5.50%) |
Aug 05, 2022 | 29.09 | 30.24 | 28.29 | 30.16 | 4,502,703 | -0.38(-1.24%) |
Aug 04, 2022 | 29.10 | 31.33 | 28.76 | 30.54 | 5,554,383 | +2.08(+7.29%) |
Aug 03, 2022 | 29.77 | 29.77 | 28.01 | 28.47 | 4,698,109 | -0.88(-3.01%) |
Aug 02, 2022 | 30.39 | 31.77 | 29.33 | 29.35 | 4,940,117 | -0.82(-2.73%) |
Aug 01, 2022 | 30.49 | 30.79 | 29.56 | 30.17 | 3,540,474 | -0.02(-0.06%) |
Jul 29, 2022 | 30.01 | 30.51 | 28.57 | 30.19 | 5,148,582 | +0.58(+1.97%) |
Jul 28, 2022 | 30.20 | 30.45 | 28.91 | 29.61 | 6,200,438 | +1.08(+3.77%) |
Jul 27, 2022 | 27.75 | 28.89 | 27.01 | 28.53 | 4,791,358 | +0.90(+3.26%) |
Jul 26, 2022 | 26.76 | 27.82 | 26.74 | 27.63 | 3,497,664 | +1.10(+4.13%) |
Jul 25, 2022 | 28.23 | 28.41 | 26.07 | 26.54 | 5,925,478 | -1.90(-6.68%) |
Jul 22, 2022 | 29.50 | 30.95 | 28.15 | 28.44 | 6,092,936 | -0.71(-2.43%) |
Jul 21, 2022 | 28.41 | 29.48 | 27.98 | 29.15 | 4,760,006 | +1.11(+3.94%) |
Jul 20, 2022 | 30.03 | 30.39 | 28.02 | 28.04 | 4,065,907 | -1.74(-5.83%) |
Jul 19, 2022 | 29.72 | 30.45 | 29.10 | 29.78 | 4,150,287 | +0.63(+2.16%) |
Jul 18, 2022 | 29.83 | 30.57 | 29.14 | 29.15 | 3,899,987 | +0.34(+1.18%) |
Jul 15, 2022 | 29.55 | 29.55 | 27.84 | 28.81 | 3,513,938 | -0.22(-0.77%) |
Jul 14, 2022 | 29.34 | 29.56 | 27.28 | 29.03 | 5,241,227 | -2.79(-8.78%) |
Jul 13, 2022 | 30.21 | 33.07 | 29.95 | 31.82 | 4,675,648 | +1.35(+4.42%) |
Jul 12, 2022 | 31.46 | 32.05 | 30.22 | 30.47 | 2,885,462 | -1.02(-3.23%) |
Jul 11, 2022 | 31.53 | 32.65 | 31.27 | 31.49 | 2,762,354 | -0.89(-2.76%) |
Jul 08, 2022 | 32.88 | 33.70 | 31.83 | 32.38 | 2,510,666 | -0.29(-0.89%) |
Jul 07, 2022 | 32.33 | 33.70 | 31.97 | 32.68 | 3,736,221 | +0.96(+3.03%) |
Jul 06, 2022 | 32.26 | 32.69 | 30.02 | 31.72 | 3,402,853 | -0.53(-1.65%) |
Jul 05, 2022 | 34.02 | 34.60 | 30.95 | 32.25 | 3,976,910 | -2.91(-8.28%) |
Jul 01, 2022 | 32.16 | 35.68 | 31.97 | 35.16 | 4,047,344 | +1.84(+5.53%) |
Jun 30, 2022 | 35.49 | 35.90 | 33.17 | 33.32 | 2,884,494 | -2.65(-7.36%) |
Jun 29, 2022 | 37.78 | 38.11 | 35.34 | 35.96 | 2,499,102 | -1.14(-3.08%) |
Jun 28, 2022 | 39.29 | 39.47 | 36.98 | 37.11 | 2,235,872 | -1.77(-4.54%) |
Jun 27, 2022 | 38.56 | 38.97 | 37.60 | 38.87 | 2,244,382 | -0.35(-0.89%) |
Jun 24, 2022 | 37.63 | 39.47 | 36.71 | 39.22 | 2,862,526 | +1.95(+5.23%) |
Jun 23, 2022 | 40.07 | 41.03 | 36.55 | 37.27 | 3,063,916 | -3.21(-7.93%) |
Jun 22, 2022 | 41.55 | 42.85 | 40.43 | 40.48 | 2,692,832 | -1.12(-2.68%) |
Jun 21, 2022 | 41.13 | 42.77 | 40.72 | 41.60 | 1,807,704 | +0.37(+0.89%) |
Jun 17, 2022 | 42.10 | 42.34 | 40.59 | 41.23 | 1,688,405 | -1.04(-2.46%) |
Jun 16, 2022 | 39.93 | 42.91 | 38.75 | 42.27 | 3,639,789 | +1.67(+4.11%) |
Jun 15, 2022 | 41.31 | 41.90 | 38.51 | 40.60 | 4,590,587 | +1.14(+2.90%) |
Jun 14, 2022 | 41.80 | 41.80 | 38.66 | 39.46 | 2,799,287 | -2.25(-5.40%) |
Jun 13, 2022 | 43.84 | 44.76 | 41.56 | 41.71 | 3,156,168 | -5.99(-12.57%) |
Jun 10, 2022 | 42.46 | 48.36 | 41.55 | 47.70 | 4,281,701 | +4.03(+9.24%) |
Jun 09, 2022 | 46.46 | 46.79 | 43.56 | 43.66 | 1,745,337 | -3.56(-7.54%) |
Jun 08, 2022 | 47.23 | 48.26 | 46.65 | 47.22 | 1,254,641 | -0.58(-1.22%) |
Jun 07, 2022 | 46.71 | 48.20 | 46.51 | 47.81 | 1,488,665 | +0.81(+1.73%) |
Jun 06, 2022 | 48.84 | 49.12 | 46.19 | 46.99 | 1,328,985 | -0.97(-2.02%) |
Jun 03, 2022 | 49.01 | 50.06 | 47.67 | 47.96 | 1,448,991 | -2.42(-4.81%) |
Jun 02, 2022 | 47.72 | 50.81 | 47.57 | 50.39 | 2,292,913 | +4.04(+8.73%) |
Jun 01, 2022 | 46.53 | 47.23 | 45.24 | 46.34 | 1,814,420 | +0.67(+1.47%) |
May 31, 2022 | 47.69 | 49.12 | 45.10 | 45.67 | 1,594,836 | -2.25(-4.70%) |
May 27, 2022 | 48.30 | 48.65 | 47.13 | 47.92 | 1,618,959 | +0.32(+0.67%) |
May 26, 2022 | 47.61 | 48.81 | 46.89 | 47.60 | 1,497,240 | -0.54(-1.13%) |
May 25, 2022 | 47.40 | 48.44 | 46.73 | 48.15 | 1,645,685 | -0.50(-1.04%) |
May 24, 2022 | 47.38 | 49.26 | 46.51 | 48.65 | 2,415,022 | +1.50(+3.19%) |
May 23, 2022 | 48.31 | 48.91 | 46.20 | 47.15 | 1,947,976 | +0.51(+1.10%) |
May 20, 2022 | 47.08 | 47.19 | 45.17 | 46.63 | 1,598,967 | -0.26(-0.56%) |
May 19, 2022 | 44.45 | 47.51 | 44.42 | 46.89 | 2,417,452 | +4.60(+10.87%) |
May 18, 2022 | 44.17 | 44.57 | 42.18 | 42.30 | 1,876,158 | -2.13(-4.80%) |
May 17, 2022 | 45.49 | 45.67 | 43.80 | 44.43 | 2,555,847 | +0.15(+0.33%) |
May 16, 2022 | 43.17 | 44.56 | 43.10 | 44.29 | 2,560,958 | +1.03(+2.38%) |
May 13, 2022 | 41.66 | 44.19 | 41.39 | 43.26 | 2,739,559 | +1.66(+3.99%) |
May 12, 2022 | 43.94 | 44.32 | 40.07 | 41.60 | 4,967,818 | -4.17(-9.11%) |
May 11, 2022 | 47.34 | 49.25 | 45.70 | 45.77 | 5,051,718 | -0.19(-0.42%) |
May 10, 2022 | 48.75 | 49.56 | 44.83 | 45.96 | 3,971,288 | -1.59(-3.34%) |
May 09, 2022 | 51.04 | 51.71 | 47.40 | 47.55 | 3,818,252 | -6.49(-12.01%) |
May 06, 2022 | 54.55 | 55.41 | 53.10 | 54.04 | 3,918,396 | -1.03(-1.87%) |
May 05, 2022 | 59.99 | 60.23 | 53.47 | 55.07 | 4,433,573 | -3.83(-6.50%) |
May 04, 2022 | 56.64 | 59.38 | 55.20 | 58.90 | 5,965,364 | +2.14(+3.78%) |
May 03, 2022 | 55.53 | 57.92 | 55.39 | 56.76 | 4,014,296 | +1.73(+3.14%) |