Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 37.25 | 37.82 | 36.93 | 37.33 | 68,366 | +0.06(+0.16%) |
Apr 27, 2023 | 37.37 | 37.71 | 37.03 | 37.27 | 65,685 | -0.02(-0.05%) |
Apr 26, 2023 | 37.68 | 38.36 | 36.91 | 37.29 | 81,750 | -0.30(-0.80%) |
Apr 25, 2023 | 38.26 | 38.66 | 37.49 | 37.59 | 76,405 | -1.07(-2.77%) |
Apr 24, 2023 | 39.11 | 39.58 | 38.48 | 38.66 | 53,660 | -0.49(-1.25%) |
Apr 21, 2023 | 39.56 | 39.56 | 38.05 | 39.15 | 94,256 | -0.44(-1.11%) |
Apr 20, 2023 | 38.63 | 39.81 | 38.63 | 39.59 | 103,219 | +0.58(+1.49%) |
Apr 19, 2023 | 37.84 | 39.32 | 37.34 | 39.01 | 69,609 | +1.03(+2.71%) |
Apr 18, 2023 | 38.75 | 38.75 | 37.79 | 37.98 | 92,272 | -0.69(-1.78%) |
Apr 17, 2023 | 39.06 | 39.06 | 37.29 | 38.67 | 119,558 | -0.39(-1.00%) |
Apr 14, 2023 | 39.11 | 39.56 | 38.48 | 39.06 | 121,263 | -0.01(-0.03%) |
Apr 13, 2023 | 37.91 | 39.67 | 37.42 | 39.07 | 132,632 | +1.19(+3.14%) |
Apr 12, 2023 | 37.68 | 38.51 | 37.32 | 37.88 | 132,354 | +0.61(+1.64%) |
Apr 11, 2023 | 36.55 | 37.70 | 36.45 | 37.27 | 144,814 | +0.80(+2.19%) |
Apr 10, 2023 | 34.45 | 37.26 | 34.45 | 36.47 | 269,290 | +1.75(+5.04%) |
Apr 06, 2023 | 33.75 | 34.78 | 33.51 | 34.72 | 83,523 | +1.14(+3.39%) |
Apr 05, 2023 | 33.74 | 33.74 | 33.24 | 33.58 | 89,237 | -0.16(-0.47%) |
Apr 04, 2023 | 33.79 | 33.96 | 33.34 | 33.74 | 98,299 | -0.04(-0.12%) |
Apr 03, 2023 | 34.25 | 34.25 | 32.84 | 33.78 | 111,497 | -0.31(-0.91%) |
Mar 31, 2023 | 33.17 | 34.16 | 32.80 | 34.09 | 114,107 | +1.27(+3.87%) |
Mar 30, 2023 | 32.41 | 33.45 | 32.35 | 32.82 | 102,039 | +0.58(+1.80%) |
Mar 29, 2023 | 32.12 | 32.50 | 31.73 | 32.24 | 88,898 | +0.46(+1.45%) |
Mar 28, 2023 | 32.54 | 33.12 | 31.52 | 31.78 | 99,949 | -0.85(-2.60%) |
Mar 27, 2023 | 31.66 | 32.76 | 31.33 | 32.63 | 114,526 | +1.28(+4.08%) |
Mar 24, 2023 | 30.22 | 31.38 | 30.22 | 31.35 | 121,603 | +0.87(+2.85%) |
Mar 23, 2023 | 32.05 | 32.13 | 30.06 | 30.48 | 212,624 | -1.37(-4.30%) |
Mar 22, 2023 | 33.47 | 33.77 | 31.85 | 31.85 | 148,758 | -1.67(-4.98%) |
Mar 21, 2023 | 32.88 | 34.01 | 32.88 | 33.52 | 221,646 | +1.11(+3.42%) |
Mar 20, 2023 | 31.89 | 33.65 | 31.52 | 32.41 | 263,621 | +0.62(+1.95%) |
Mar 17, 2023 | 30.43 | 32.38 | 29.82 | 31.79 | 843,103 | +1.10(+3.58%) |
Mar 16, 2023 | 30.74 | 31.62 | 29.62 | 30.69 | 225,270 | -0.48(-1.54%) |
Mar 15, 2023 | 30.73 | 31.93 | 30.31 | 31.17 | 226,002 | -0.33(-1.05%) |
Mar 14, 2023 | 33.11 | 33.11 | 30.92 | 31.50 | 232,525 | -0.74(-2.30%) |
Mar 13, 2023 | 33.72 | 34.27 | 31.88 | 32.24 | 246,974 | -2.02(-5.90%) |
Mar 10, 2023 | 34.89 | 35.20 | 33.37 | 34.26 | 178,687 | -0.92(-2.62%) |
Mar 09, 2023 | 36.23 | 37.55 | 35.11 | 35.18 | 233,824 | -1.04(-2.87%) |
Mar 08, 2023 | 37.87 | 37.87 | 35.88 | 36.22 | 255,862 | -1.67(-4.41%) |
Mar 07, 2023 | 37.26 | 37.98 | 36.96 | 37.89 | 277,147 | +0.58(+1.55%) |
Mar 06, 2023 | 38.21 | 38.97 | 37.05 | 37.31 | 170,465 | -0.90(-2.36%) |
Mar 03, 2023 | 38.66 | 39.55 | 38.13 | 38.21 | 162,503 | -0.38(-0.98%) |
Mar 02, 2023 | 40.24 | 40.35 | 37.73 | 38.59 | 266,138 | -2.02(-4.97%) |
Mar 01, 2023 | 40.95 | 41.00 | 40.30 | 40.61 | 206,899 | -0.43(-1.05%) |
Feb 28, 2023 | 42.22 | 42.22 | 40.48 | 41.04 | 378,590 | -1.23(-2.91%) |
Feb 27, 2023 | 44.12 | 44.42 | 42.04 | 42.27 | 193,458 | -1.89(-4.28%) |
Feb 24, 2023 | 46.25 | 46.25 | 41.89 | 44.16 | 501,752 | -2.76(-5.88%) |
Feb 23, 2023 | 53.55 | 57.46 | 45.44 | 46.92 | 791,647 | -12.58(-21.14%) |
Feb 22, 2023 | 58.86 | 60.86 | 58.86 | 59.50 | 150,289 | +0.45(+0.76%) |
Feb 21, 2023 | 59.96 | 60.15 | 59.03 | 59.05 | 85,819 | -1.87(-3.07%) |
Feb 17, 2023 | 61.16 | 61.19 | 60.14 | 60.92 | 110,888 | -0.08(-0.13%) |
Feb 16, 2023 | 61.21 | 62.08 | 59.50 | 61.00 | 66,288 | -0.70(-1.13%) |
Feb 15, 2023 | 59.62 | 61.70 | 58.83 | 61.70 | 53,029 | +1.95(+3.26%) |
Feb 14, 2023 | 59.96 | 60.94 | 59.54 | 59.75 | 59,319 | -0.25(-0.42%) |
Feb 13, 2023 | 58.99 | 60.22 | 58.30 | 60.00 | 101,631 | +1.18(+2.01%) |
Feb 10, 2023 | 58.82 | 59.71 | 58.62 | 58.82 | 35,962 | -0.42(-0.71%) |
Feb 09, 2023 | 60.64 | 60.78 | 58.51 | 59.24 | 104,897 | -0.70(-1.17%) |
Feb 08, 2023 | 59.62 | 60.36 | 59.25 | 59.94 | 85,395 | +0.00(+0.00%) |
Feb 07, 2023 | 59.33 | 60.11 | 58.67 | 59.94 | 107,562 | +0.47(+0.79%) |
Feb 06, 2023 | 59.04 | 59.86 | 58.51 | 59.47 | 73,913 | +0.26(+0.44%) |
Feb 03, 2023 | 59.60 | 60.24 | 59.11 | 59.21 | 152,320 | -0.59(-0.99%) |
Feb 02, 2023 | 59.93 | 60.52 | 59.49 | 59.80 | 77,424 | +0.44(+0.74%) |
Feb 01, 2023 | 58.50 | 59.50 | 56.25 | 59.36 | 94,493 | +0.59(+1.00%) |
Jan 31, 2023 | 59.15 | 60.09 | 58.57 | 58.77 | 123,981 | -0.06(-0.10%) |
Jan 30, 2023 | 59.31 | 59.93 | 58.62 | 58.83 | 74,477 | -0.61(-1.03%) |
Jan 27, 2023 | 59.46 | 60.23 | 58.50 | 59.44 | 44,220 | -0.10(-0.17%) |
Jan 26, 2023 | 60.20 | 60.96 | 59.00 | 59.54 | 92,424 | -0.34(-0.57%) |
Jan 25, 2023 | 58.35 | 59.94 | 57.20 | 59.88 | 46,386 | +0.98(+1.66%) |
Jan 24, 2023 | 58.49 | 59.94 | 58.20 | 58.90 | 55,518 | +0.20(+0.34%) |
Jan 23, 2023 | 56.75 | 59.22 | 56.12 | 58.70 | 55,253 | +1.88(+3.31%) |
Jan 20, 2023 | 57.01 | 57.29 | 56.56 | 56.82 | 55,413 | +0.34(+0.60%) |
Jan 19, 2023 | 55.60 | 56.99 | 55.21 | 56.48 | 46,335 | +0.68(+1.22%) |
Jan 18, 2023 | 56.28 | 57.47 | 55.21 | 55.80 | 80,714 | -0.60(-1.06%) |
Jan 17, 2023 | 57.01 | 57.29 | 56.05 | 56.40 | 46,400 | -0.63(-1.10%) |
Jan 13, 2023 | 56.10 | 57.50 | 56.10 | 57.03 | 39,152 | +0.66(+1.17%) |
Jan 12, 2023 | 55.62 | 57.14 | 54.23 | 56.37 | 105,679 | +0.45(+0.80%) |
Jan 11, 2023 | 55.28 | 57.36 | 54.81 | 55.92 | 69,133 | +0.53(+0.96%) |
Jan 10, 2023 | 54.18 | 55.49 | 53.47 | 55.39 | 49,500 | +1.21(+2.23%) |
Jan 09, 2023 | 54.29 | 54.96 | 53.33 | 54.18 | 40,043 | +0.40(+0.74%) |
Jan 06, 2023 | 54.00 | 54.23 | 52.43 | 53.78 | 61,075 | +0.12(+0.22%) |
Jan 05, 2023 | 52.31 | 54.07 | 51.22 | 53.66 | 60,030 | +0.32(+0.60%) |
Jan 04, 2023 | 54.09 | 54.40 | 52.39 | 53.34 | 71,030 | -0.24(-0.45%) |
Jan 03, 2023 | 54.20 | 54.36 | 52.89 | 53.58 | 82,056 | -0.18(-0.33%) |
Dec 30, 2022 | 53.51 | 53.98 | 52.87 | 53.76 | 53,661 | -0.28(-0.52%) |
Dec 29, 2022 | 52.46 | 54.07 | 52.03 | 54.04 | 54,305 | +2.03(+3.90%) |
Dec 28, 2022 | 52.39 | 52.75 | 51.58 | 52.01 | 48,997 | -0.44(-0.84%) |
Dec 27, 2022 | 53.22 | 53.72 | 52.26 | 52.45 | 53,368 | -0.89(-1.67%) |
Dec 23, 2022 | 53.24 | 53.55 | 52.20 | 53.34 | 67,954 | +0.10(+0.19%) |
Dec 22, 2022 | 53.51 | 55.68 | 51.76 | 53.24 | 86,171 | -0.85(-1.57%) |
Dec 21, 2022 | 52.52 | 55.01 | 52.50 | 54.09 | 99,055 | +1.51(+2.87%) |
Dec 20, 2022 | 53.85 | 55.06 | 52.35 | 52.58 | 80,740 | -1.47(-2.72%) |
Dec 19, 2022 | 53.68 | 55.72 | 53.11 | 54.05 | 138,439 | +1.44(+2.74%) |
Dec 16, 2022 | 56.16 | 57.67 | 51.86 | 52.61 | 1,256,206 | -4.24(-7.46%) |
Dec 15, 2022 | 58.56 | 58.56 | 56.59 | 56.85 | 80,195 | -2.00(-3.40%) |
Dec 14, 2022 | 58.20 | 59.88 | 58.02 | 58.85 | 84,543 | +0.30(+0.51%) |
Dec 13, 2022 | 57.85 | 59.04 | 56.45 | 58.55 | 145,984 | +2.34(+4.16%) |
Dec 12, 2022 | 56.12 | 56.93 | 55.41 | 56.21 | 83,860 | +0.15(+0.27%) |
Dec 09, 2022 | 55.87 | 56.46 | 55.61 | 56.06 | 47,576 | +0.01(+0.02%) |
Dec 08, 2022 | 54.88 | 56.31 | 54.86 | 56.05 | 56,183 | +1.17(+2.13%) |
Dec 07, 2022 | 55.22 | 55.73 | 54.38 | 54.88 | 61,851 | -0.60(-1.08%) |
Dec 06, 2022 | 55.60 | 56.18 | 53.85 | 55.48 | 101,772 | -0.08(-0.14%) |
Dec 05, 2022 | 57.17 | 57.17 | 55.01 | 55.56 | 54,374 | -2.04(-3.54%) |
Dec 02, 2022 | 57.55 | 58.85 | 57.17 | 57.60 | 72,905 | -0.80(-1.37%) |
Dec 01, 2022 | 56.92 | 59.59 | 56.92 | 58.40 | 65,644 | +1.61(+2.84%) |
Nov 30, 2022 | 55.15 | 57.18 | 55.15 | 56.79 | 110,419 | +1.30(+2.34%) |
Nov 29, 2022 | 56.11 | 56.63 | 55.03 | 55.49 | 121,056 | -0.24(-0.43%) |
Nov 28, 2022 | 55.43 | 56.53 | 54.72 | 55.73 | 81,520 | -0.05(-0.09%) |
Nov 25, 2022 | 57.74 | 57.74 | 55.71 | 55.78 | 20,153 | -1.96(-3.39%) |
Nov 23, 2022 | 55.25 | 58.20 | 55.10 | 57.74 | 55,512 | +2.51(+4.54%) |
Nov 22, 2022 | 53.20 | 55.45 | 52.74 | 55.23 | 55,347 | +1.73(+3.24%) |
Nov 21, 2022 | 61.55 | 61.55 | 53.30 | 53.49 | 114,155 | -8.73(-14.02%) |
Nov 18, 2022 | 61.96 | 62.93 | 60.69 | 62.22 | 100,181 | +1.27(+2.08%) |
Nov 17, 2022 | 60.00 | 61.27 | 59.98 | 60.95 | 80,429 | -0.10(-0.16%) |
Nov 16, 2022 | 61.71 | 61.72 | 60.60 | 61.05 | 168,373 | -0.99(-1.60%) |
Nov 15, 2022 | 57.91 | 63.17 | 57.91 | 62.04 | 71,695 | +4.38(+7.60%) |
Nov 14, 2022 | 56.07 | 58.85 | 55.20 | 57.66 | 66,204 | +1.15(+2.04%) |
Nov 11, 2022 | 65.68 | 65.68 | 56.24 | 56.51 | 98,627 | -3.49(-5.82%) |
Nov 10, 2022 | 60.63 | 62.09 | 59.80 | 60.00 | 98,955 | +1.62(+2.77%) |
Nov 09, 2022 | 57.77 | 59.95 | 57.62 | 58.38 | 68,848 | +0.58(+1.00%) |
Nov 08, 2022 | 57.60 | 58.69 | 56.88 | 57.80 | 68,476 | +0.41(+0.71%) |
Nov 07, 2022 | 56.64 | 58.93 | 56.45 | 57.39 | 55,912 | +1.11(+1.97%) |
Nov 04, 2022 | 56.03 | 56.92 | 55.01 | 56.28 | 60,998 | +0.97(+1.75%) |
Nov 03, 2022 | 54.44 | 57.03 | 54.44 | 55.31 | 98,799 | +0.35(+0.64%) |
Nov 02, 2022 | 54.65 | 54.96 | 70,762 | -0.11(-0.20%) | ||
Nov 01, 2022 | 56.29 | 56.62 | 54.06 | 55.07 | 84,163 | -1.07(-1.91%) |
Oct 31, 2022 | 54.96 | 57.58 | 52.47 | 56.14 | 66,148 | +0.90(+1.63%) |
Oct 28, 2022 | 53.69 | 55.85 | 53.01 | 55.24 | 123,244 | +1.79(+3.35%) |
Oct 27, 2022 | 53.50 | 54.70 | 52.25 | 53.45 | 55,936 | +0.39(+0.74%) |
Oct 26, 2022 | 54.21 | 54.74 | 52.97 | 53.06 | 55,797 | -0.87(-1.61%) |
Oct 25, 2022 | 52.64 | 54.55 | 52.64 | 53.93 | 59,188 | +1.34(+2.55%) |
Oct 24, 2022 | 51.81 | 53.09 | 50.54 | 52.59 | 47,069 | +0.70(+1.35%) |
Oct 21, 2022 | 51.37 | 52.16 | 50.34 | 51.89 | 53,439 | +0.97(+1.90%) |
Oct 20, 2022 | 50.66 | 52.48 | 49.87 | 50.92 | 58,921 | +0.08(+0.16%) |
Oct 19, 2022 | 52.20 | 52.81 | 50.37 | 50.84 | 73,431 | -2.08(-3.93%) |
Oct 18, 2022 | 52.13 | 53.04 | 51.10 | 52.92 | 65,914 | +1.83(+3.58%) |
Oct 17, 2022 | 50.00 | 51.61 | 50.00 | 51.09 | 67,604 | +2.17(+4.44%) |
Oct 14, 2022 | 51.24 | 51.24 | 48.88 | 48.92 | 45,404 | -1.70(-3.36%) |
Oct 13, 2022 | 48.89 | 51.17 | 48.12 | 50.62 | 69,982 | +0.87(+1.75%) |
Oct 12, 2022 | 48.87 | 50.92 | 48.33 | 49.75 | 119,877 | +0.91(+1.86%) |
Oct 11, 2022 | 47.94 | 49.70 | 46.70 | 48.84 | 83,389 | +0.86(+1.79%) |
Oct 10, 2022 | 47.41 | 48.34 | 46.63 | 47.98 | 61,745 | +0.57(+1.20%) |
Oct 07, 2022 | 48.78 | 48.78 | 46.65 | 47.41 | 77,338 | -1.88(-3.81%) |
Oct 06, 2022 | 48.42 | 49.78 | 48.42 | 49.29 | 55,037 | +0.72(+1.48%) |
Oct 05, 2022 | 48.16 | 48.77 | 47.14 | 48.57 | 57,356 | -0.18(-0.37%) |
Oct 04, 2022 | 48.75 | 50.23 | 48.66 | 48.75 | 69,954 | +0.67(+1.39%) |
Oct 03, 2022 | 47.71 | 48.86 | 47.37 | 48.08 | 45,344 | +0.78(+1.65%) |
Sep 30, 2022 | 47.70 | 49.39 | 47.25 | 47.30 | 137,257 | -0.64(-1.34%) |
Sep 29, 2022 | 49.75 | 50.46 | 47.29 | 47.94 | 78,043 | -2.60(-5.14%) |
Sep 28, 2022 | 48.03 | 50.96 | 47.59 | 50.54 | 201,259 | +2.59(+5.40%) |
Sep 27, 2022 | 49.52 | 50.49 | 47.73 | 47.95 | 70,685 | -1.30(-2.64%) |
Sep 26, 2022 | 49.42 | 51.27 | 48.84 | 49.25 | 156,441 | -0.68(-1.36%) |
Sep 23, 2022 | 50.00 | 50.00 | 48.82 | 49.93 | 152,959 | -0.19(-0.38%) |
Sep 22, 2022 | 50.00 | 50.52 | 49.20 | 50.12 | 119,485 | +0.03(+0.06%) |
Sep 21, 2022 | 51.10 | 51.95 | 49.73 | 50.09 | 88,076 | -0.78(-1.53%) |
Sep 20, 2022 | 49.31 | 51.22 | 49.01 | 50.87 | 84,845 | +1.36(+2.75%) |
Sep 19, 2022 | 49.58 | 50.10 | 47.82 | 49.51 | 111,175 | -1.00(-1.98%) |
Sep 16, 2022 | 49.49 | 50.74 | 47.73 | 50.51 | 535,943 | +0.36(+0.72%) |
Sep 15, 2022 | 46.71 | 50.82 | 46.22 | 50.15 | 256,958 | +3.18(+6.77%) |
Sep 14, 2022 | 47.77 | 47.77 | 46.20 | 46.97 | 177,889 | -0.88(-1.84%) |
Sep 13, 2022 | 48.58 | 49.19 | 47.79 | 47.85 | 106,058 | -2.11(-4.22%) |
Sep 12, 2022 | 48.47 | 50.22 | 48.47 | 49.96 | 102,310 | +1.63(+3.37%) |
Sep 09, 2022 | 47.89 | 49.19 | 47.85 | 48.33 | 82,451 | +0.73(+1.53%) |
Sep 08, 2022 | 47.32 | 48.41 | 47.02 | 47.60 | 76,748 | -0.11(-0.23%) |
Sep 07, 2022 | 48.74 | 49.26 | 46.36 | 47.71 | 125,475 | -1.09(-2.23%) |
Sep 06, 2022 | 49.00 | 49.28 | 47.82 | 48.80 | 93,922 | +0.19(+0.39%) |
Sep 02, 2022 | 49.84 | 50.62 | 48.44 | 48.61 | 90,113 | -0.74(-1.50%) |
Sep 01, 2022 | 49.79 | 49.91 | 48.44 | 49.35 | 108,709 | -1.00(-1.99%) |
Aug 31, 2022 | 52.39 | 53.16 | 50.27 | 50.35 | 155,847 | -1.80(-3.45%) |
Aug 30, 2022 | 52.76 | 53.09 | 51.72 | 52.15 | 201,519 | -0.24(-0.46%) |
Aug 29, 2022 | 53.14 | 54.20 | 52.29 | 52.39 | 66,119 | -1.45(-2.69%) |
Aug 26, 2022 | 56.24 | 56.24 | 53.82 | 53.84 | 100,693 | -2.56(-4.54%) |
Aug 25, 2022 | 55.36 | 56.75 | 55.36 | 56.40 | 99,190 | +1.29(+2.34%) |
Aug 24, 2022 | 53.87 | 56.08 | 53.87 | 55.11 | 104,657 | +1.34(+2.49%) |
Aug 23, 2022 | 53.36 | 54.59 | 53.36 | 53.77 | 128,242 | +0.57(+1.07%) |
Aug 22, 2022 | 52.28 | 53.30 | 51.54 | 53.20 | 116,077 | +0.10(+0.19%) |
Aug 19, 2022 | 54.28 | 54.41 | 52.83 | 53.10 | 101,644 | -2.23(-4.03%) |
Aug 18, 2022 | 55.88 | 56.56 | 55.01 | 55.33 | 94,489 | -0.67(-1.20%) |
Aug 17, 2022 | 57.63 | 58.05 | 55.87 | 56.00 | 85,751 | -2.26(-3.88%) |
Aug 16, 2022 | 59.09 | 59.34 | 58.11 | 58.26 | 63,849 | -0.87(-1.47%) |
Aug 15, 2022 | 56.59 | 60.04 | 56.59 | 59.13 | 68,346 | +1.99(+3.48%) |
Aug 12, 2022 | 56.24 | 57.37 | 54.43 | 57.14 | 112,121 | +1.07(+1.91%) |
Aug 11, 2022 | 55.91 | 56.55 | 55.38 | 56.07 | 120,997 | +0.16(+0.29%) |
Aug 10, 2022 | 60.00 | 60.00 | 52.51 | 55.91 | 135,956 | -0.33(-0.59%) |
Aug 09, 2022 | 57.27 | 57.27 | 55.13 | 56.24 | 78,829 | -0.90(-1.58%) |
Aug 08, 2022 | 56.84 | 57.72 | 56.34 | 57.14 | 71,231 | +0.45(+0.79%) |
Aug 05, 2022 | 56.00 | 57.89 | 56.00 | 56.69 | 39,689 | +0.05(+0.09%) |
Aug 04, 2022 | 56.93 | 57.34 | 55.73 | 56.64 | 64,094 | +0.00(+0.00%) |
Aug 03, 2022 | 55.85 | 57.72 | 55.85 | 56.64 | 105,602 | +1.35(+2.44%) |
Aug 02, 2022 | 54.98 | 55.48 | 53.70 | 55.29 | 61,089 | -0.20(-0.36%) |
Aug 01, 2022 | 53.94 | 56.24 | 53.32 | 55.49 | 66,913 | +1.46(+2.70%) |
Jul 29, 2022 | 53.62 | 54.11 | 52.88 | 54.03 | 44,432 | +0.44(+0.82%) |
Jul 28, 2022 | 54.04 | 54.04 | 52.16 | 53.59 | 52,981 | -0.02(-0.04%) |
Jul 27, 2022 | 52.09 | 53.92 | 52.08 | 53.61 | 66,472 | +2.03(+3.94%) |
Jul 26, 2022 | 54.05 | 54.05 | 50.97 | 51.58 | 81,836 | -2.60(-4.80%) |
Jul 25, 2022 | 54.07 | 54.22 | 53.03 | 54.18 | 79,080 | +0.51(+0.95%) |
Jul 22, 2022 | 52.54 | 54.12 | 52.07 | 53.67 | 112,781 | +1.41(+2.70%) |
Jul 21, 2022 | 50.98 | 52.59 | 49.89 | 52.26 | 68,767 | +0.90(+1.75%) |
Jul 20, 2022 | 49.59 | 51.56 | 49.59 | 51.36 | 76,503 | +2.06(+4.18%) |
Jul 19, 2022 | 47.76 | 49.44 | 47.76 | 49.30 | 88,290 | +1.89(+3.99%) |
Jul 18, 2022 | 48.28 | 49.00 | 47.02 | 47.41 | 76,846 | -0.66(-1.37%) |
Jul 15, 2022 | 46.96 | 48.15 | 46.15 | 48.07 | 72,699 | +2.05(+4.45%) |
Jul 14, 2022 | 46.15 | 46.88 | 45.10 | 46.02 | 44,740 | -0.81(-1.73%) |
Jul 13, 2022 | 46.40 | 47.52 | 46.17 | 46.83 | 81,814 | -0.48(-1.01%) |
Jul 12, 2022 | 47.51 | 48.79 | 46.07 | 47.31 | 121,349 | -0.19(-0.40%) |
Jul 11, 2022 | 48.41 | 48.41 | 46.83 | 47.50 | 94,461 | -1.50(-3.06%) |
Jul 08, 2022 | 48.12 | 49.67 | 47.37 | 49.00 | 58,733 | +0.23(+0.47%) |
Jul 07, 2022 | 47.05 | 48.96 | 47.05 | 48.77 | 66,780 | +1.66(+3.52%) |
Jul 06, 2022 | 46.20 | 48.05 | 44.96 | 47.11 | 128,522 | +0.91(+1.97%) |
Jul 05, 2022 | 44.28 | 47.05 | 44.28 | 46.20 | 190,273 | +1.20(+2.67%) |
Jul 01, 2022 | 43.60 | 45.35 | 43.39 | 45.00 | 98,062 | +1.32(+3.02%) |
Jun 30, 2022 | 44.46 | 45.92 | 42.97 | 43.68 | 140,640 | -1.19(-2.65%) |
Jun 29, 2022 | 44.33 | 44.91 | 43.61 | 44.87 | 119,756 | +0.60(+1.36%) |
Jun 28, 2022 | 43.62 | 44.66 | 42.63 | 44.27 | 128,856 | +1.04(+2.41%) |
Jun 27, 2022 | 46.15 | 46.15 | 42.81 | 43.23 | 113,421 | -2.62(-5.71%) |
Jun 24, 2022 | 44.06 | 46.46 | 43.04 | 45.85 | 370,086 | +2.00(+4.56%) |
Jun 23, 2022 | 43.98 | 44.54 | 42.83 | 43.85 | 103,348 | -0.11(-0.25%) |
Jun 22, 2022 | 41.75 | 44.27 | 41.75 | 43.96 | 121,129 | +1.57(+3.70%) |
Jun 21, 2022 | 42.92 | 43.42 | 42.27 | 42.39 | 128,943 | -0.08(-0.19%) |
Jun 17, 2022 | 39.93 | 42.77 | 39.93 | 42.47 | 485,834 | +2.94(+7.44%) |
Jun 16, 2022 | 40.10 | 41.56 | 39.08 | 39.53 | 187,471 | -1.30(-3.18%) |
Jun 15, 2022 | 39.39 | 41.30 | 39.05 | 40.83 | 215,620 | +1.77(+4.53%) |
Jun 14, 2022 | 38.42 | 40.21 | 37.75 | 39.06 | 201,916 | +0.63(+1.64%) |
Jun 13, 2022 | 38.54 | 40.14 | 38.27 | 38.43 | 327,851 | -1.66(-4.14%) |
Jun 10, 2022 | 41.03 | 41.06 | 38.92 | 40.09 | 1,270,643 | -1.78(-4.25%) |
Jun 09, 2022 | 43.13 | 44.06 | 41.78 | 41.87 | 190,324 | -1.21(-2.81%) |
Jun 08, 2022 | 45.00 | 45.00 | 41.68 | 43.08 | 258,009 | -6.01(-12.24%) |
Jun 07, 2022 | 48.19 | 49.09 | 47.65 | 49.09 | 40,424 | +0.86(+1.78%) |
Jun 06, 2022 | 50.21 | 50.21 | 48.06 | 48.23 | 37,549 | -1.08(-2.19%) |
Jun 03, 2022 | 50.16 | 50.16 | 48.48 | 49.31 | 33,879 | -1.22(-2.41%) |
Jun 02, 2022 | 48.71 | 51.34 | 48.35 | 50.53 | 55,495 | +2.06(+4.25%) |
Jun 01, 2022 | 48.71 | 49.43 | 47.45 | 48.47 | 82,862 | +0.44(+0.92%) |
May 31, 2022 | 48.65 | 49.95 | 47.04 | 48.03 | 117,111 | -1.17(-2.38%) |
May 27, 2022 | 49.46 | 50.29 | 48.89 | 49.20 | 59,047 | -0.03(-0.06%) |
May 26, 2022 | 48.11 | 49.82 | 48.11 | 49.23 | 43,911 | +1.42(+2.97%) |
May 25, 2022 | 47.72 | 48.83 | 47.60 | 47.81 | 54,150 | -0.19(-0.40%) |
May 24, 2022 | 49.84 | 50.19 | 47.63 | 48.00 | 66,790 | -2.70(-5.33%) |
May 23, 2022 | 49.04 | 50.95 | 47.80 | 50.70 | 63,267 | +1.92(+3.94%) |
May 20, 2022 | 49.79 | 49.96 | 47.23 | 48.78 | 65,709 | -0.23(-0.47%) |
May 19, 2022 | 47.14 | 49.43 | 46.60 | 49.01 | 101,884 | +1.23(+2.57%) |
May 18, 2022 | 47.89 | 48.98 | 47.10 | 47.78 | 86,961 | -0.69(-1.42%) |
May 17, 2022 | 48.28 | 49.28 | 45.71 | 48.47 | 87,915 | +1.37(+2.91%) |
May 16, 2022 | 47.95 | 48.82 | 46.34 | 47.10 | 54,351 | -0.85(-1.77%) |
May 13, 2022 | 46.40 | 48.72 | 46.40 | 47.95 | 56,110 | +2.25(+4.92%) |
May 12, 2022 | 44.93 | 48.30 | 44.35 | 45.70 | 93,439 | +0.56(+1.24%) |
May 11, 2022 | 49.14 | 50.10 | 44.45 | 45.14 | 67,264 | -4.03(-8.20%) |
May 10, 2022 | 50.84 | 50.84 | 46.73 | 49.17 | 84,686 | -0.34(-0.69%) |
May 09, 2022 | 51.42 | 51.42 | 48.82 | 49.51 | 80,785 | -2.50(-4.81%) |
May 06, 2022 | 53.44 | 54.24 | 50.67 | 52.01 | 90,519 | -1.43(-2.68%) |
May 05, 2022 | 54.04 | 54.15 | 52.25 | 53.44 | 61,111 | -1.78(-3.22%) |
May 04, 2022 | 54.56 | 55.24 | 51.67 | 55.22 | 58,858 | +1.94(+3.64%) |
May 03, 2022 | 53.98 | 54.82 | 53.09 | 53.28 | 53,775 | -0.75(-1.39%) |