Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.90 | 29.25 | 28.89 | 28.93 | 1,918 | +0.03(+0.10%) |
Apr 27, 2023 | 29.21 | 29.22 | 28.75 | 28.90 | 2,168 | -0.57(-1.93%) |
Apr 26, 2023 | 29.80 | 29.80 | 28.85 | 29.47 | 22,625 | -0.40(-1.34%) |
Apr 25, 2023 | 30.00 | 30.00 | 29.75 | 29.87 | 7,139 | +0.01(+0.03%) |
Apr 24, 2023 | 30.16 | 30.16 | 29.86 | 29.86 | 2,319 | -0.34(-1.13%) |
Apr 21, 2023 | 30.00 | 30.20 | 29.84 | 30.20 | 1,166 | +0.35(+1.17%) |
Apr 20, 2023 | 30.00 | 30.18 | 29.56 | 29.85 | 3,348 | +0.04(+0.13%) |
Apr 19, 2023 | 31.88 | 31.88 | 29.75 | 29.81 | 9,377 | +0.31(+1.05%) |
Apr 18, 2023 | 29.50 | 30.26 | 29.50 | 29.50 | 21,734 | +0.15(+0.51%) |
Apr 17, 2023 | 29.39 | 30.10 | 28.75 | 29.35 | 17,907 | +0.60(+2.09%) |
Apr 14, 2023 | 29.06 | 29.75 | 28.75 | 28.75 | 4,195 | -0.10(-0.35%) |
Apr 13, 2023 | 28.75 | 29.35 | 28.75 | 28.85 | 3,628 | -0.48(-1.64%) |
Apr 12, 2023 | 29.77 | 29.80 | 29.33 | 29.33 | 4,008 | -0.02(-0.07%) |
Apr 11, 2023 | 29.59 | 30.00 | 28.76 | 29.35 | 9,503 | +0.35(+1.21%) |
Apr 10, 2023 | 28.64 | 29.65 | 27.24 | 29.00 | 8,532 | +0.36(+1.26%) |
Apr 06, 2023 | 28.85 | 29.24 | 28.50 | 28.64 | 8,858 | -0.50(-1.72%) |
Apr 05, 2023 | 30.00 | 30.00 | 28.83 | 29.14 | 7,672 | -0.86(-2.87%) |
Apr 04, 2023 | 28.70 | 30.00 | 28.70 | 30.00 | 1,179 | +1.49(+5.23%) |
Apr 03, 2023 | 30.00 | 30.00 | 28.51 | 28.51 | 10,834 | -1.39(-4.65%) |
Mar 31, 2023 | 29.05 | 29.99 | 29.05 | 29.90 | 817 | +0.40(+1.36%) |
Mar 30, 2023 | 29.50 | 29.95 | 29.50 | 29.50 | 3,560 | -0.04(-0.14%) |
Mar 29, 2023 | 28.18 | 30.20 | 27.96 | 29.54 | 12,562 | +0.54(+1.86%) |
Mar 28, 2023 | 28.35 | 29.50 | 28.30 | 29.00 | 13,456 | +0.98(+3.50%) |
Mar 27, 2023 | 27.69 | 28.46 | 27.69 | 28.02 | 8,853 | +1.01(+3.74%) |
Mar 24, 2023 | 27.30 | 28.00 | 27.00 | 27.01 | 17,109 | +0.13(+0.48%) |
Mar 23, 2023 | 26.59 | 28.41 | 26.59 | 26.88 | 27,629 | +0.07(+0.28%) |
Mar 22, 2023 | 26.34 | 29.25 | 26.34 | 26.80 | 53,743 | +1.20(+4.67%) |
Mar 21, 2023 | 29.58 | 30.85 | 25.55 | 25.61 | 56,150 | -3.89(-13.19%) |
Mar 20, 2023 | 28.47 | 29.74 | 27.58 | 29.50 | 6,019 | +1.03(+3.62%) |
Mar 17, 2023 | 30.80 | 30.80 | 28.47 | 28.47 | 9,084 | -2.05(-6.73%) |
Mar 16, 2023 | 31.41 | 31.41 | 29.59 | 30.52 | 8,486 | +0.02(+0.08%) |
Mar 15, 2023 | 29.99 | 30.99 | 29.99 | 30.50 | 1,294 | +0.58(+1.93%) |
Mar 14, 2023 | 30.99 | 30.99 | 29.25 | 29.92 | 13,760 | -1.08(-3.48%) |
Mar 13, 2023 | 32.00 | 32.30 | 30.50 | 31.00 | 30,611 | -1.10(-3.43%) |
Mar 10, 2023 | 33.01 | 33.01 | 32.05 | 32.10 | 1,603 | -1.01(-3.05%) |
Mar 09, 2023 | 32.64 | 33.11 | 32.64 | 33.11 | 3,044 | +0.61(+1.88%) |
Mar 08, 2023 | 33.17 | 33.17 | 32.50 | 32.50 | 3,126 | -0.44(-1.34%) |
Mar 07, 2023 | 32.50 | 33.50 | 32.48 | 32.94 | 18,224 | +0.89(+2.78%) |
Mar 06, 2023 | 32.34 | 32.34 | 32.00 | 32.05 | 2,305 | -0.14(-0.43%) |
Mar 03, 2023 | 32.03 | 32.20 | 32.00 | 32.19 | 1,940 | -0.03(-0.09%) |
Mar 02, 2023 | 32.02 | 32.37 | 32.02 | 32.22 | 4,573 | -1.11(-3.32%) |
Mar 01, 2023 | 32.69 | 33.41 | 32.69 | 33.33 | 3,128 | +0.23(+0.69%) |
Feb 28, 2023 | 32.26 | 33.20 | 32.26 | 33.10 | 10,707 | +1.00(+3.12%) |
Feb 27, 2023 | 31.50 | 32.99 | 31.50 | 32.10 | 12,564 | +0.26(+0.82%) |
Feb 24, 2023 | 33.00 | 33.00 | 31.50 | 31.84 | 10,161 | -1.62(-4.84%) |
Feb 23, 2023 | 32.50 | 33.46 | 32.50 | 33.46 | 5,565 | +0.56(+1.70%) |
Feb 22, 2023 | 32.31 | 33.05 | 32.31 | 32.90 | 15,578 | -0.37(-1.11%) |
Feb 21, 2023 | 32.12 | 33.90 | 32.12 | 33.27 | 21,836 | +1.71(+5.42%) |
Feb 17, 2023 | 32.20 | 32.20 | 31.50 | 31.56 | 11,095 | -0.64(-1.99%) |
Feb 16, 2023 | 32.65 | 32.65 | 31.86 | 32.20 | 6,325 | +0.20(+0.63%) |
Feb 15, 2023 | 32.70 | 33.05 | 31.84 | 32.00 | 15,991 | -0.70(-2.14%) |
Feb 14, 2023 | 33.27 | 33.74 | 32.22 | 32.70 | 29,248 | -0.80(-2.38%) |
Feb 13, 2023 | 31.76 | 33.80 | 31.00 | 33.50 | 37,680 | +2.50(+8.06%) |
Feb 10, 2023 | 30.30 | 31.00 | 30.30 | 31.00 | 6,140 | +0.84(+2.78%) |
Feb 09, 2023 | 30.05 | 30.80 | 30.05 | 30.16 | 9,324 | +0.06(+0.20%) |
Feb 08, 2023 | 29.71 | 30.10 | 29.71 | 30.10 | 1,466 | +0.38(+1.28%) |
Feb 07, 2023 | 29.67 | 30.80 | 29.67 | 29.72 | 7,750 | -0.54(-1.78%) |
Feb 06, 2023 | 30.42 | 30.42 | 30.26 | 30.26 | 1,033 | +0.29(+0.95%) |
Feb 03, 2023 | 30.51 | 30.69 | 29.70 | 29.98 | 6,169 | -0.45(-1.50%) |
Feb 02, 2023 | 29.67 | 30.48 | 29.60 | 30.43 | 8,418 | +0.82(+2.79%) |
Feb 01, 2023 | 29.15 | 29.61 | 29.15 | 29.61 | 2,296 | -0.29(-0.95%) |
Jan 31, 2023 | 29.82 | 30.07 | 29.01 | 29.89 | 6,442 | +0.37(+1.25%) |
Jan 30, 2023 | 29.38 | 29.52 | 29.38 | 29.52 | 690 | -0.43(-1.44%) |
Jan 27, 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 778 | -0.30(-0.99%) |
Jan 26, 2023 | 29.84 | 30.25 | 29.75 | 30.25 | 1,459 | +0.25(+0.83%) |
Jan 25, 2023 | 29.30 | 30.00 | 29.30 | 30.00 | 1,320 | +0.64(+2.19%) |
Jan 24, 2023 | 30.39 | 30.41 | 29.24 | 29.36 | 11,334 | -1.03(-3.40%) |
Jan 23, 2023 | 29.34 | 32.00 | 29.32 | 30.39 | 19,321 | +0.80(+2.70%) |
Jan 20, 2023 | 29.80 | 29.95 | 29.15 | 29.59 | 3,383 | +0.04(+0.15%) |
Jan 19, 2023 | 29.80 | 30.00 | 29.30 | 29.55 | 3,255 | -0.35(-1.19%) |
Jan 18, 2023 | 30.00 | 31.12 | 29.50 | 29.90 | 25,865 | +0.15(+0.50%) |
Jan 17, 2023 | 29.64 | 29.75 | 29.00 | 29.75 | 1,587 | +1.25(+4.39%) |
Jan 13, 2023 | 29.00 | 29.00 | 28.50 | 28.50 | 1,595 | -0.22(-0.77%) |
Jan 12, 2023 | 27.50 | 28.99 | 27.50 | 28.72 | 3,056 | +1.22(+4.44%) |
Jan 11, 2023 | 26.72 | 29.70 | 26.72 | 27.50 | 16,633 | -1.99(-6.75%) |
Jan 10, 2023 | 30.03 | 30.03 | 29.08 | 29.49 | 4,634 | -0.49(-1.63%) |
Jan 09, 2023 | 30.00 | 30.47 | 29.60 | 29.98 | 5,530 | -0.01(-0.03%) |
Jan 06, 2023 | 29.16 | 29.99 | 29.10 | 29.99 | 2,818 | +0.23(+0.77%) |
Jan 05, 2023 | 29.32 | 29.98 | 28.80 | 29.76 | 18,423 | -0.05(-0.17%) |
Jan 04, 2023 | 29.96 | 30.34 | 29.50 | 29.81 | 10,112 | +0.01(+0.03%) |
Jan 03, 2023 | 29.80 | 30.55 | 29.80 | 29.80 | 5,943 | -0.34(-1.14%) |
Dec 30, 2022 | 30.02 | 31.23 | 29.70 | 30.14 | 12,795 | +0.43(+1.43%) |
Dec 29, 2022 | 29.70 | 31.70 | 29.70 | 29.72 | 30,720 | -0.24(-0.80%) |
Dec 28, 2022 | 30.26 | 30.48 | 29.10 | 29.96 | 14,789 | +0.06(+0.20%) |
Dec 27, 2022 | 29.81 | 30.20 | 29.27 | 29.90 | 9,771 | -0.99(-3.20%) |
Dec 23, 2022 | 31.59 | 31.59 | 29.60 | 30.89 | 4,313 | -0.61(-1.94%) |
Dec 22, 2022 | 29.70 | 31.60 | 29.70 | 31.50 | 33,537 | +1.60(+5.35%) |
Dec 21, 2022 | 29.00 | 30.30 | 28.60 | 29.90 | 13,004 | +0.76(+2.61%) |
Dec 20, 2022 | 29.74 | 29.75 | 28.76 | 29.14 | 7,008 | -0.50(-1.67%) |
Dec 19, 2022 | 30.34 | 30.50 | 29.60 | 29.64 | 12,648 | -0.71(-2.35%) |
Dec 16, 2022 | 29.81 | 30.50 | 29.13 | 30.35 | 15,338 | +0.62(+2.09%) |
Dec 15, 2022 | 29.50 | 29.96 | 28.50 | 29.73 | 16,611 | +0.71(+2.45%) |
Dec 14, 2022 | 30.55 | 30.55 | 29.02 | 29.02 | 4,646 | -1.03(-3.43%) |
Dec 13, 2022 | 29.70 | 30.60 | 29.30 | 30.05 | 20,349 | +0.44(+1.49%) |
Dec 12, 2022 | 30.80 | 30.80 | 29.60 | 29.61 | 15,330 | -1.51(-4.85%) |
Dec 09, 2022 | 31.48 | 31.49 | 31.00 | 31.12 | 7,724 | +0.22(+0.71%) |
Dec 08, 2022 | 30.98 | 31.50 | 30.88 | 30.90 | 9,858 | +0.05(+0.16%) |
Dec 07, 2022 | 32.26 | 32.26 | 30.00 | 30.85 | 31,130 | -1.47(-4.55%) |
Dec 06, 2022 | 33.15 | 33.75 | 32.30 | 32.32 | 18,020 | -0.70(-2.12%) |
Dec 05, 2022 | 33.48 | 33.48 | 32.51 | 33.02 | 9,140 | -0.30(-0.90%) |
Dec 02, 2022 | 32.64 | 33.49 | 32.16 | 33.32 | 19,582 | +0.53(+1.62%) |
Dec 01, 2022 | 32.22 | 32.79 | 32.16 | 32.79 | 6,051 | +0.02(+0.06%) |
Nov 30, 2022 | 32.39 | 33.00 | 32.10 | 32.77 | 11,835 | -0.21(-0.64%) |
Nov 29, 2022 | 31.80 | 32.98 | 31.60 | 32.98 | 19,985 | +1.18(+3.73%) |
Nov 28, 2022 | 32.39 | 32.50 | 31.60 | 31.80 | 30,738 | -0.60(-1.87%) |
Nov 25, 2022 | 31.24 | 33.15 | 31.23 | 32.40 | 35,211 | +1.23(+3.95%) |
Nov 23, 2022 | 30.50 | 31.25 | 29.40 | 31.17 | 16,312 | +0.49(+1.60%) |
Nov 22, 2022 | 30.95 | 31.15 | 30.18 | 30.68 | 29,520 | +0.68(+2.27%) |
Nov 21, 2022 | 27.50 | 31.25 | 27.50 | 30.00 | 21,541 | +3.00(+11.11%) |
Nov 18, 2022 | 26.14 | 28.20 | 25.77 | 27.00 | 20,791 | +0.91(+3.49%) |
Nov 17, 2022 | 25.50 | 26.20 | 24.95 | 26.09 | 25,097 | +0.42(+1.64%) |
Nov 16, 2022 | 24.90 | 26.00 | 24.90 | 25.67 | 16,465 | +0.57(+2.27%) |
Nov 15, 2022 | 25.82 | 26.00 | 25.01 | 25.10 | 22,244 | -0.72(-2.79%) |
Nov 14, 2022 | 25.00 | 26.98 | 24.75 | 25.82 | 21,843 | +0.74(+2.95%) |
Nov 11, 2022 | 26.02 | 26.30 | 24.50 | 25.08 | 22,884 | -1.22(-4.64%) |
Nov 10, 2022 | 27.05 | 27.05 | 26.11 | 26.30 | 13,798 | -0.71(-2.63%) |
Nov 09, 2022 | 27.00 | 27.22 | 26.66 | 27.01 | 8,740 | +0.02(+0.07%) |
Nov 08, 2022 | 27.24 | 27.40 | 26.75 | 26.99 | 12,928 | -0.29(-1.06%) |
Nov 07, 2022 | 27.29 | 27.88 | 27.16 | 27.28 | 13,111 | -0.38(-1.37%) |
Nov 04, 2022 | 27.56 | 28.27 | 27.51 | 27.66 | 11,390 | -0.60(-2.12%) |
Nov 03, 2022 | 27.06 | 28.30 | 27.00 | 28.26 | 14,967 | +0.36(+1.29%) |
Nov 02, 2022 | 28.60 | 28.87 | 26.52 | 27.90 | 45,860 | -0.70(-2.45%) |
Nov 01, 2022 | 29.00 | 30.32 | 28.26 | 28.60 | 44,190 | -0.47(-1.62%) |
Oct 31, 2022 | 28.86 | 29.79 | 28.50 | 29.07 | 12,310 | +0.29(+1.01%) |
Oct 28, 2022 | 29.13 | 30.30 | 28.59 | 28.78 | 43,110 | -1.22(-4.07%) |
Oct 27, 2022 | 27.65 | 30.60 | 27.51 | 30.00 | 74,253 | +2.19(+7.87%) |
Oct 26, 2022 | 28.70 | 28.70 | 27.60 | 27.81 | 23,610 | -1.27(-4.37%) |
Oct 25, 2022 | 28.80 | 29.32 | 28.11 | 29.08 | 43,024 | +0.28(+0.97%) |
Oct 24, 2022 | 30.20 | 30.20 | 28.30 | 28.80 | 23,740 | -1.67(-5.48%) |
Oct 21, 2022 | 30.08 | 30.96 | 29.02 | 30.47 | 17,929 | +0.82(+2.77%) |
Oct 20, 2022 | 29.55 | 30.80 | 29.45 | 29.65 | 16,869 | -0.64(-2.11%) |
Oct 19, 2022 | 29.60 | 31.60 | 28.90 | 30.29 | 55,706 | +0.77(+2.61%) |
Oct 18, 2022 | 29.40 | 29.80 | 28.01 | 29.52 | 19,141 | +1.39(+4.94%) |
Oct 17, 2022 | 27.61 | 29.40 | 27.30 | 28.13 | 24,883 | +0.36(+1.30%) |
Oct 14, 2022 | 28.50 | 28.80 | 27.28 | 27.77 | 19,541 | -1.37(-4.70%) |
Oct 13, 2022 | 29.40 | 29.40 | 27.80 | 29.14 | 33,784 | -0.90(-3.00%) |
Oct 12, 2022 | 30.00 | 30.80 | 29.60 | 30.04 | 15,854 | -0.83(-2.69%) |
Oct 11, 2022 | 32.23 | 32.25 | 29.37 | 30.87 | 27,699 | -1.15(-3.59%) |
Oct 10, 2022 | 30.00 | 33.90 | 28.50 | 32.02 | 57,915 | +2.87(+9.85%) |
Oct 07, 2022 | 28.85 | 29.95 | 28.20 | 29.15 | 33,907 | +0.31(+1.07%) |
Oct 06, 2022 | 28.52 | 29.37 | 28.51 | 28.84 | 13,862 | +0.05(+0.17%) |
Oct 05, 2022 | 27.42 | 29.49 | 27.40 | 28.79 | 37,204 | +0.23(+0.81%) |
Oct 04, 2022 | 28.75 | 30.50 | 27.40 | 28.56 | 77,603 | -0.54(-1.86%) |
Oct 03, 2022 | 32.77 | 32.77 | 26.04 | 29.10 | 168,293 | -4.45(-13.26%) |
Sep 30, 2022 | 33.01 | 34.00 | 32.59 | 33.55 | 18,451 | +0.62(+1.88%) |
Sep 29, 2022 | 36.09 | 36.09 | 32.70 | 32.93 | 37,119 | -2.88(-8.04%) |
Sep 28, 2022 | 36.50 | 36.50 | 35.60 | 35.81 | 15,184 | -0.61(-1.67%) |
Sep 27, 2022 | 37.00 | 37.49 | 36.00 | 36.42 | 18,955 | -0.11(-0.30%) |
Sep 26, 2022 | 37.40 | 37.40 | 35.80 | 36.53 | 16,708 | -0.47(-1.27%) |
Sep 23, 2022 | 38.63 | 38.63 | 36.90 | 37.00 | 29,894 | -1.98(-5.08%) |
Sep 22, 2022 | 36.95 | 39.85 | 36.80 | 38.98 | 49,660 | +2.26(+6.15%) |
Sep 21, 2022 | 36.51 | 37.45 | 36.01 | 36.72 | 18,477 | +0.16(+0.44%) |
Sep 20, 2022 | 36.52 | 37.19 | 35.90 | 36.56 | 14,851 | +0.28(+0.77%) |
Sep 19, 2022 | 38.86 | 38.86 | 36.20 | 36.28 | 21,682 | -2.53(-6.52%) |
Sep 16, 2022 | 36.64 | 38.81 | 35.70 | 38.81 | 35,166 | +3.26(+9.17%) |
Sep 15, 2022 | 36.01 | 36.80 | 35.55 | 35.55 | 16,678 | -1.07(-2.92%) |
Sep 14, 2022 | 34.90 | 37.93 | 34.71 | 36.62 | 41,242 | +1.57(+4.48%) |
Sep 13, 2022 | 36.90 | 36.90 | 34.60 | 35.05 | 22,688 | -1.43(-3.92%) |
Sep 12, 2022 | 37.51 | 38.50 | 36.48 | 36.48 | 22,322 | -2.14(-5.54%) |
Sep 09, 2022 | 36.10 | 38.99 | 36.10 | 38.62 | 27,713 | +2.11(+5.78%) |
Sep 08, 2022 | 37.36 | 37.72 | 35.70 | 36.51 | 42,347 | -1.21(-3.21%) |
Sep 07, 2022 | 38.29 | 38.88 | 37.00 | 37.72 | 58,147 | -0.39(-1.02%) |
Sep 06, 2022 | 36.80 | 38.70 | 34.50 | 38.11 | 44,916 | +3.73(+10.85%) |
Sep 02, 2022 | 38.00 | 38.50 | 33.00 | 34.38 | 62,764 | -2.32(-6.32%) |
Sep 01, 2022 | 32.80 | 37.00 | 30.52 | 36.70 | 122,426 | +4.59(+14.29%) |
Aug 31, 2022 | 26.66 | 32.80 | 26.66 | 32.11 | 101,044 | +5.00(+18.44%) |
Aug 30, 2022 | 27.55 | 27.55 | 25.00 | 27.11 | 36,606 | +2.01(+8.01%) |
Aug 29, 2022 | 24.69 | 26.74 | 24.56 | 25.10 | 14,664 | -0.47(-1.84%) |
Aug 26, 2022 | 25.70 | 27.64 | 25.32 | 25.57 | 12,785 | +0.15(+0.59%) |
Aug 25, 2022 | 25.90 | 26.50 | 25.10 | 25.42 | 21,697 | -0.53(-2.04%) |
Aug 24, 2022 | 25.68 | 26.01 | 24.72 | 25.95 | 38,215 | -0.18(-0.69%) |
Aug 23, 2022 | 27.50 | 27.63 | 25.00 | 26.13 | 61,875 | -0.71(-2.65%) |
Aug 22, 2022 | 23.10 | 27.00 | 23.10 | 26.84 | 87,295 | +4.27(+18.92%) |
Aug 19, 2022 | 25.01 | 25.56 | 22.00 | 22.57 | 80,348 | -3.48(-13.36%) |
Aug 18, 2022 | 27.00 | 28.50 | 25.00 | 26.05 | 71,642 | -1.11(-4.09%) |
Aug 17, 2022 | 29.00 | 30.68 | 27.04 | 27.16 | 63,791 | -1.84(-6.34%) |
Aug 16, 2022 | 29.92 | 31.40 | 29.00 | 29.00 | 46,303 | -1.50(-4.92%) |
Aug 15, 2022 | 29.61 | 31.01 | 29.21 | 30.50 | 50,200 | +0.90(+3.04%) |
Aug 12, 2022 | 30.80 | 31.00 | 29.12 | 29.60 | 47,295 | -1.17(-3.80%) |
Aug 11, 2022 | 29.89 | 33.00 | 29.89 | 30.77 | 117,997 | +1.55(+5.30%) |
Aug 10, 2022 | 28.28 | 30.91 | 28.28 | 29.22 | 41,429 | +1.00(+3.54%) |
Aug 09, 2022 | 31.25 | 31.84 | 28.00 | 28.22 | 53,125 | -1.80(-6.00%) |
Aug 08, 2022 | 31.00 | 34.16 | 30.02 | 30.02 | 60,392 | -0.35(-1.15%) |
Aug 05, 2022 | 28.91 | 31.99 | 28.91 | 30.37 | 26,202 | +0.87(+2.95%) |
Aug 04, 2022 | 30.00 | 32.12 | 28.25 | 29.50 | 60,181 | -0.51(-1.70%) |
Aug 03, 2022 | 35.07 | 35.07 | 30.00 | 30.01 | 70,137 | -3.49(-10.42%) |
Aug 02, 2022 | 34.29 | 35.21 | 33.50 | 33.50 | 35,916 | -0.11(-0.33%) |
Aug 01, 2022 | 35.13 | 35.77 | 33.60 | 33.61 | 40,216 | +0.01(+0.03%) |
Jul 29, 2022 | 36.00 | 36.00 | 32.22 | 33.60 | 64,094 | -2.49(-6.90%) |
Jul 28, 2022 | 33.01 | 37.00 | 33.01 | 36.09 | 38,874 | +2.14(+6.30%) |
Jul 27, 2022 | 36.00 | 36.75 | 33.02 | 33.95 | 113,569 | -3.05(-8.24%) |
Jul 26, 2022 | 38.98 | 38.98 | 35.00 | 37.00 | 62,664 | -2.03(-5.20%) |
Jul 25, 2022 | 40.00 | 41.20 | 38.50 | 39.03 | 47,745 | -0.73(-1.84%) |
Jul 22, 2022 | 40.41 | 41.88 | 39.00 | 39.76 | 37,196 | -1.75(-4.22%) |
Jul 21, 2022 | 36.91 | 42.00 | 35.11 | 41.51 | 101,400 | +7.50(+22.05%) |
Jul 20, 2022 | 43.70 | 44.23 | 29.00 | 34.01 | 469,863 | -9.69(-22.17%) |
Jul 19, 2022 | 41.26 | 44.63 | 40.94 | 43.70 | 111,602 | +2.18(+5.25%) |
Jul 18, 2022 | 41.99 | 42.50 | 40.04 | 41.52 | 65,019 | -0.55(-1.31%) |
Jul 15, 2022 | 44.10 | 44.50 | 41.00 | 42.07 | 90,085 | -1.72(-3.93%) |
Jul 14, 2022 | 38.80 | 43.85 | 38.55 | 43.79 | 94,690 | +4.16(+10.50%) |
Jul 13, 2022 | 38.50 | 40.25 | 38.45 | 39.63 | 43,635 | +0.72(+1.85%) |
Jul 12, 2022 | 40.20 | 40.55 | 37.70 | 38.91 | 63,020 | -1.57(-3.88%) |
Jul 11, 2022 | 42.60 | 43.23 | 39.04 | 40.48 | 78,193 | -2.50(-5.82%) |
Jul 08, 2022 | 42.00 | 43.75 | 41.55 | 42.98 | 61,703 | +1.45(+3.49%) |
Jul 07, 2022 | 41.00 | 43.39 | 40.10 | 41.53 | 67,994 | +0.42(+1.02%) |
Jul 06, 2022 | 42.79 | 44.70 | 40.10 | 41.11 | 112,069 | -2.89(-6.57%) |
Jul 05, 2022 | 37.90 | 44.00 | 35.50 | 44.00 | 190,171 | +6.31(+16.74%) |
Jul 01, 2022 | 32.00 | 37.80 | 31.00 | 37.69 | 101,783 | +6.55(+21.03%) |
Jun 30, 2022 | 26.77 | 31.95 | 26.77 | 31.14 | 110,255 | +3.54(+12.83%) |
Jun 29, 2022 | 29.80 | 31.00 | 25.63 | 27.60 | 125,588 | -3.16(-10.27%) |
Jun 28, 2022 | 34.50 | 34.60 | 29.80 | 30.76 | 162,817 | -3.00(-8.89%) |
Jun 27, 2022 | 34.70 | 35.20 | 32.60 | 33.76 | 84,462 | -0.52(-1.52%) |
Jun 24, 2022 | 31.00 | 34.50 | 30.96 | 34.28 | 154,607 | +3.40(+11.01%) |
Jun 23, 2022 | 29.99 | 31.28 | 28.13 | 30.88 | 137,855 | +1.08(+3.62%) |
Jun 22, 2022 | 30.00 | 31.01 | 27.99 | 29.80 | 62,844 | -0.10(-0.33%) |
Jun 21, 2022 | 29.52 | 30.65 | 27.53 | 29.90 | 96,990 | +0.92(+3.17%) |
Jun 17, 2022 | 28.00 | 29.59 | 24.70 | 28.98 | 90,100 | +0.98(+3.50%) |
Jun 16, 2022 | 27.60 | 28.00 | 24.50 | 28.00 | 128,301 | +0.50(+1.82%) |
Jun 15, 2022 | 24.00 | 30.73 | 21.15 | 27.50 | 235,471 | -0.70(-2.48%) |
Jun 14, 2022 | 24.94 | 28.70 | 23.50 | 28.20 | 312,256 | +5.45(+23.96%) |
Jun 13, 2022 | 22.75 | 0 | +4.24(+22.91%) | |||
Jun 10, 2022 | 16.57 | 18.68 | 16.15 | 18.51 | 118,854 | +2.22(+13.63%) |
Jun 09, 2022 | 15.80 | 16.50 | 15.80 | 16.29 | 46,194 | +0.49(+3.10%) |
Jun 08, 2022 | 15.83 | 15.90 | 15.50 | 15.80 | 29,366 | +0.50(+3.27%) |
Jun 07, 2022 | 15.49 | 15.50 | 15.30 | 15.30 | 7,914 | -0.13(-0.84%) |
Jun 06, 2022 | 15.16 | 15.86 | 15.16 | 15.43 | 32,701 | +0.48(+3.21%) |
Jun 03, 2022 | 14.73 | 15.00 | 14.60 | 14.95 | 4,242 | +0.10(+0.67%) |
Jun 02, 2022 | 15.00 | 15.05 | 14.55 | 14.85 | 9,651 | -0.10(-0.67%) |
Jun 01, 2022 | 15.15 | 15.20 | 14.95 | 14.95 | 14,389 | -0.17(-1.12%) |
May 31, 2022 | 14.65 | 15.31 | 14.60 | 15.12 | 11,902 | +0.59(+4.06%) |
May 27, 2022 | 14.60 | 14.90 | 14.06 | 14.53 | 43,984 | -0.16(-1.09%) |
May 26, 2022 | 14.86 | 14.86 | 14.40 | 14.69 | 20,552 | +0.42(+2.94%) |
May 25, 2022 | 14.20 | 14.62 | 14.20 | 14.27 | 11,526 | +0.19(+1.35%) |
May 24, 2022 | 13.42 | 14.25 | 13.42 | 14.08 | 21,988 | +1.02(+7.81%) |
May 23, 2022 | 13.16 | 13.99 | 12.85 | 13.06 | 35,231 | +0.38(+3.00%) |
May 20, 2022 | 12.18 | 12.68 | 12.16 | 12.68 | 2,683 | +0.22(+1.77%) |
May 19, 2022 | 12.06 | 12.70 | 12.01 | 12.46 | 73,653 | +0.13(+1.05%) |
May 18, 2022 | 13.23 | 13.48 | 11.96 | 12.33 | 175,085 | -1.07(-7.99%) |
May 17, 2022 | 13.50 | 13.80 | 12.95 | 13.40 | 76,528 | -0.40(-2.90%) |
May 16, 2022 | 13.85 | 14.06 | 13.48 | 13.80 | 58,552 | +0.04(+0.29%) |
May 13, 2022 | 14.93 | 14.93 | 13.21 | 13.76 | 212,041 | +0.26(+1.93%) |
May 11, 2022 | 13.50 | 0 | -1.15(-7.85%) | |||
May 10, 2022 | 14.76 | 15.40 | 14.50 | 14.65 | 112,684 | -0.10(-0.68%) |
May 09, 2022 | 15.76 | 15.86 | 14.55 | 14.75 | 216,289 | -1.42(-8.78%) |
May 06, 2022 | 16.60 | 16.60 | 14.62 | 16.17 | 557,446 | +0.98(+6.45%) |
May 05, 2022 | 14.00 | 15.68 | 13.38 | 15.19 | 971,061 | +2.00(+15.16%) |
May 04, 2022 | 11.60 | 14.30 | 11.30 | 13.19 | 2,185,005 | +1.59(+13.71%) |
May 03, 2022 | 10.60 | 15.65 | 9.606 | 11.60 | 7,494,597 | +2.73(+30.78%) |