Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.26 | 38.25 | 35.64 | 37.75 | 789,279 | +1.46(+4.02%) |
Apr 27, 2023 | 36.31 | 37.21 | 35.78 | 36.29 | 1,346,586 | +0.06(+0.17%) |
Apr 26, 2023 | 36.29 | 36.89 | 35.93 | 36.23 | 847,087 | -0.04(-0.11%) |
Apr 25, 2023 | 36.37 | 37.21 | 35.95 | 36.27 | 865,866 | -0.24(-0.66%) |
Apr 24, 2023 | 37.14 | 37.34 | 35.91 | 36.51 | 437,380 | -0.63(-1.70%) |
Apr 21, 2023 | 35.91 | 37.21 | 35.70 | 37.14 | 601,658 | +1.38(+3.86%) |
Apr 20, 2023 | 36.71 | 36.99 | 35.50 | 35.76 | 901,718 | -1.90(-5.05%) |
Apr 19, 2023 | 37.24 | 38.29 | 36.81 | 37.66 | 777,979 | -0.13(-0.34%) |
Apr 18, 2023 | 39.19 | 39.71 | 37.20 | 37.79 | 1,030,647 | -1.46(-3.72%) |
Apr 17, 2023 | 38.60 | 40.67 | 38.31 | 39.25 | 926,411 | +1.09(+2.86%) |
Apr 14, 2023 | 39.11 | 39.31 | 37.36 | 38.16 | 1,129,917 | -0.95(-2.43%) |
Apr 13, 2023 | 35.19 | 39.34 | 35.02 | 39.11 | 1,663,850 | +4.53(+13.10%) |
Apr 12, 2023 | 36.58 | 36.58 | 34.41 | 34.58 | 780,594 | -0.73(-2.07%) |
Apr 11, 2023 | 35.11 | 35.69 | 34.70 | 35.31 | 864,102 | +0.35(+1.00%) |
Apr 10, 2023 | 35.60 | 35.81 | 34.43 | 34.96 | 1,046,095 | -1.00(-2.78%) |
Apr 06, 2023 | 35.84 | 36.36 | 35.13 | 35.96 | 804,840 | +0.17(+0.47%) |
Apr 05, 2023 | 36.04 | 36.31 | 34.93 | 35.79 | 1,020,818 | -0.39(-1.08%) |
Apr 04, 2023 | 37.09 | 37.09 | 35.25 | 36.18 | 790,518 | -0.91(-2.45%) |
Apr 03, 2023 | 37.03 | 37.73 | 36.51 | 37.09 | 960,789 | -0.18(-0.48%) |
Mar 31, 2023 | 36.25 | 37.64 | 35.67 | 37.27 | 1,121,215 | +1.25(+3.47%) |
Mar 30, 2023 | 37.88 | 38.26 | 35.88 | 36.02 | 913,446 | -1.54(-4.10%) |
Mar 29, 2023 | 36.56 | 37.72 | 36.18 | 37.56 | 736,785 | +1.54(+4.28%) |
Mar 28, 2023 | 36.92 | 37.55 | 35.98 | 36.02 | 598,120 | -1.13(-3.04%) |
Mar 27, 2023 | 38.61 | 39.28 | 36.92 | 37.15 | 1,142,062 | -1.15(-3.00%) |
Mar 24, 2023 | 36.84 | 38.40 | 36.46 | 38.30 | 778,075 | +1.12(+3.01%) |
Mar 23, 2023 | 37.71 | 38.85 | 36.36 | 37.18 | 1,002,965 | +0.03(+0.08%) |
Mar 22, 2023 | 39.68 | 39.73 | 37.05 | 37.15 | 1,241,493 | -2.64(-6.63%) |
Mar 21, 2023 | 38.80 | 39.94 | 38.25 | 39.79 | 1,022,678 | +1.52(+3.97%) |
Mar 20, 2023 | 39.64 | 39.78 | 37.76 | 38.27 | 1,138,015 | -1.57(-3.94%) |
Mar 17, 2023 | 40.47 | 40.49 | 38.92 | 39.84 | 1,395,175 | -0.71(-1.75%) |
Mar 16, 2023 | 40.84 | 41.32 | 39.63 | 40.55 | 1,243,512 | -0.33(-0.81%) |
Mar 15, 2023 | 39.11 | 41.07 | 38.76 | 40.88 | 1,358,176 | +0.75(+1.87%) |
Mar 14, 2023 | 40.20 | 41.55 | 39.37 | 40.13 | 1,814,644 | +1.82(+4.75%) |
Mar 13, 2023 | 35.39 | 38.65 | 35.25 | 38.31 | 1,505,689 | +2.49(+6.95%) |
Mar 10, 2023 | 36.92 | 37.03 | 34.21 | 35.82 | 2,024,801 | -1.60(-4.28%) |
Mar 09, 2023 | 40.07 | 40.34 | 37.03 | 37.42 | 1,524,407 | -2.83(-7.03%) |
Mar 08, 2023 | 39.98 | 41.12 | 39.50 | 40.25 | 654,108 | +0.23(+0.56%) |
Mar 07, 2023 | 40.00 | 41.54 | 39.65 | 40.02 | 807,049 | -0.05(-0.14%) |
Mar 06, 2023 | 43.39 | 43.61 | 39.97 | 40.08 | 1,113,737 | -3.31(-7.63%) |
Mar 03, 2023 | 44.16 | 44.29 | 42.86 | 43.39 | 1,513,224 | -0.60(-1.36%) |
Mar 02, 2023 | 43.88 | 45.25 | 43.06 | 43.99 | 3,404,129 | +3.24(+7.95%) |
Mar 01, 2023 | 39.66 | 40.88 | 39.62 | 40.75 | 1,053,054 | +0.58(+1.44%) |
Feb 28, 2023 | 39.13 | 41.10 | 39.08 | 40.17 | 1,529,771 | +0.78(+1.98%) |
Feb 27, 2023 | 38.58 | 39.82 | 38.13 | 39.39 | 1,104,562 | +1.65(+4.37%) |
Feb 24, 2023 | 37.82 | 38.46 | 37.02 | 37.74 | 916,378 | -1.23(-3.16%) |
Feb 23, 2023 | 40.77 | 40.77 | 37.56 | 38.97 | 1,080,531 | +0.03(+0.08%) |
Feb 22, 2023 | 38.06 | 39.68 | 37.70 | 38.94 | 1,219,716 | +1.34(+3.56%) |
Feb 21, 2023 | 39.16 | 39.23 | 37.52 | 37.60 | 1,340,128 | -2.78(-6.88%) |
Feb 17, 2023 | 39.80 | 40.40 | 37.34 | 40.38 | 1,560,129 | +0.55(+1.38%) |
Feb 16, 2023 | 40.54 | 41.62 | 39.00 | 39.83 | 886,350 | -1.95(-4.67%) |
Feb 15, 2023 | 40.60 | 41.83 | 39.82 | 41.78 | 710,904 | +1.00(+2.45%) |
Feb 14, 2023 | 40.77 | 41.88 | 38.85 | 40.78 | 872,151 | -0.54(-1.31%) |
Feb 13, 2023 | 40.01 | 41.54 | 39.38 | 41.32 | 587,891 | +1.35(+3.38%) |
Feb 10, 2023 | 40.43 | 40.55 | 39.28 | 39.97 | 875,752 | -1.13(-2.75%) |
Feb 09, 2023 | 43.76 | 44.12 | 40.47 | 41.10 | 799,281 | -2.01(-4.66%) |
Feb 08, 2023 | 44.83 | 45.26 | 43.02 | 43.11 | 807,789 | -1.71(-3.82%) |
Feb 07, 2023 | 43.96 | 45.34 | 43.00 | 44.82 | 1,056,401 | +0.97(+2.21%) |
Feb 06, 2023 | 42.93 | 44.24 | 42.41 | 43.85 | 745,944 | +0.62(+1.43%) |
Feb 03, 2023 | 42.86 | 44.51 | 42.42 | 43.23 | 785,939 | -1.37(-3.07%) |
Feb 02, 2023 | 44.47 | 46.03 | 43.43 | 44.60 | 1,621,977 | +1.45(+3.36%) |
Feb 01, 2023 | 43.71 | 43.73 | 40.90 | 43.15 | 1,207,569 | +0.71(+1.67%) |
Jan 31, 2023 | 40.27 | 42.69 | 40.27 | 42.44 | 1,046,307 | +2.32(+5.78%) |
Jan 30, 2023 | 41.32 | 42.00 | 39.90 | 40.12 | 1,285,566 | -1.51(-3.63%) |
Jan 27, 2023 | 38.44 | 41.70 | 38.44 | 41.63 | 1,126,400 | +3.00(+7.77%) |
Jan 26, 2023 | 39.80 | 40.11 | 38.00 | 38.63 | 1,026,499 | -0.39(-1.00%) |
Jan 25, 2023 | 37.71 | 39.19 | 36.11 | 39.02 | 1,262,110 | +0.49(+1.27%) |
Jan 24, 2023 | 35.88 | 38.70 | 35.47 | 38.53 | 1,673,531 | +2.65(+7.39%) |
Jan 23, 2023 | 34.01 | 36.03 | 33.46 | 35.88 | 1,277,911 | +2.03(+6.00%) |
Jan 20, 2023 | 33.81 | 34.20 | 32.44 | 33.85 | 1,517,974 | +0.55(+1.65%) |
Jan 19, 2023 | 35.00 | 35.66 | 33.26 | 33.30 | 1,222,064 | -2.78(-7.71%) |
Jan 18, 2023 | 37.50 | 38.91 | 35.85 | 36.08 | 1,068,704 | -0.97(-2.62%) |
Jan 17, 2023 | 37.57 | 37.87 | 36.29 | 37.05 | 1,102,706 | -0.59(-1.57%) |
Jan 13, 2023 | 37.18 | 38.49 | 36.73 | 37.64 | 866,214 | -0.57(-1.49%) |
Jan 12, 2023 | 37.80 | 38.35 | 35.65 | 38.21 | 1,294,824 | +0.70(+1.87%) |
Jan 11, 2023 | 37.90 | 38.49 | 37.05 | 37.51 | 1,000,300 | -0.30(-0.79%) |
Jan 10, 2023 | 36.34 | 37.85 | 36.31 | 37.81 | 772,773 | +1.42(+3.90%) |
Jan 09, 2023 | 38.37 | 38.37 | 35.80 | 36.39 | 1,296,335 | -1.71(-4.49%) |
Jan 06, 2023 | 39.56 | 39.56 | 38.00 | 38.10 | 1,027,528 | -0.69(-1.78%) |
Jan 05, 2023 | 38.62 | 39.41 | 37.60 | 38.79 | 929,079 | -0.34(-0.87%) |
Jan 04, 2023 | 34.90 | 39.20 | 34.87 | 39.13 | 1,882,409 | +4.48(+12.93%) |
Jan 03, 2023 | 35.62 | 36.10 | 34.30 | 34.65 | 974,927 | -0.24(-0.69%) |
Dec 30, 2022 | 34.53 | 35.03 | 33.51 | 34.89 | 892,418 | -0.39(-1.11%) |
Dec 29, 2022 | 34.25 | 35.83 | 33.93 | 35.28 | 1,042,520 | +1.82(+5.44%) |
Dec 28, 2022 | 33.25 | 34.38 | 32.72 | 33.46 | 772,462 | +0.25(+0.75%) |
Dec 27, 2022 | 34.45 | 34.89 | 32.99 | 33.21 | 744,644 | -1.77(-5.06%) |
Dec 23, 2022 | 35.92 | 35.92 | 34.47 | 34.98 | 881,231 | -1.09(-3.02%) |
Dec 22, 2022 | 35.64 | 36.10 | 34.16 | 36.07 | 921,759 | -0.14(-0.39%) |
Dec 21, 2022 | 36.09 | 37.01 | 35.58 | 36.21 | 1,087,189 | +0.18(+0.50%) |
Dec 20, 2022 | 35.40 | 36.49 | 35.22 | 36.03 | 982,986 | +0.09(+0.25%) |
Dec 19, 2022 | 36.88 | 36.88 | 35.31 | 35.94 | 1,171,954 | -0.92(-2.50%) |
Dec 16, 2022 | 35.88 | 37.06 | 35.20 | 36.86 | 3,462,165 | +0.33(+0.90%) |
Dec 15, 2022 | 37.90 | 39.14 | 36.05 | 36.53 | 1,447,891 | -2.27(-5.85%) |
Dec 14, 2022 | 39.54 | 40.51 | 38.21 | 38.80 | 914,243 | -1.23(-3.07%) |
Dec 13, 2022 | 42.54 | 43.14 | 39.10 | 40.03 | 1,258,765 | -0.01(-0.02%) |
Dec 12, 2022 | 37.94 | 40.27 | 37.68 | 40.04 | 1,520,617 | +2.10(+5.54%) |
Dec 09, 2022 | 38.25 | 38.96 | 37.80 | 37.94 | 731,289 | -0.41(-1.07%) |
Dec 08, 2022 | 38.34 | 38.80 | 37.61 | 38.35 | 1,337,293 | +0.30(+0.79%) |
Dec 07, 2022 | 38.60 | 39.63 | 37.63 | 38.05 | 1,283,985 | -0.93(-2.39%) |
Dec 06, 2022 | 41.88 | 42.09 | 38.53 | 38.98 | 2,277,981 | -3.03(-7.21%) |
Dec 05, 2022 | 45.12 | 45.73 | 41.70 | 42.01 | 2,918,828 | -4.11(-8.91%) |
Dec 02, 2022 | 44.93 | 47.18 | 44.00 | 46.12 | 2,897,893 | +0.32(+0.70%) |
Dec 01, 2022 | 47.94 | 48.00 | 45.45 | 45.80 | 5,460,966 | -5.66(-11.00%) |
Nov 30, 2022 | 48.65 | 51.94 | 47.76 | 51.46 | 950,451 | +3.46(+7.21%) |
Nov 29, 2022 | 48.74 | 49.62 | 47.23 | 48.00 | 625,989 | -0.26(-0.54%) |
Nov 28, 2022 | 49.44 | 50.72 | 47.76 | 48.26 | 566,455 | -1.42(-2.86%) |
Nov 25, 2022 | 49.54 | 50.17 | 48.61 | 49.68 | 198,085 | -0.21(-0.42%) |
Nov 23, 2022 | 49.21 | 50.80 | 49.01 | 49.89 | 690,464 | +0.98(+2.00%) |
Nov 22, 2022 | 48.59 | 49.04 | 47.25 | 48.91 | 575,071 | +0.50(+1.03%) |
Nov 21, 2022 | 48.40 | 49.59 | 47.90 | 48.41 | 587,420 | -0.37(-0.76%) |
Nov 18, 2022 | 50.51 | 50.56 | 48.16 | 48.78 | 659,013 | -0.21(-0.43%) |
Nov 17, 2022 | 49.27 | 49.69 | 46.85 | 48.99 | 810,367 | -1.55(-3.07%) |
Nov 16, 2022 | 52.33 | 52.81 | 50.15 | 50.54 | 549,967 | -2.38(-4.50%) |
Nov 15, 2022 | 56.74 | 57.49 | 51.68 | 52.92 | 827,577 | -0.38(-0.71%) |
Nov 14, 2022 | 54.61 | 55.42 | 51.63 | 53.30 | 884,509 | -1.65(-3.00%) |
Nov 11, 2022 | 52.70 | 56.27 | 52.05 | 54.95 | 1,433,717 | +2.20(+4.17%) |
Nov 10, 2022 | 52.24 | 55.23 | 51.35 | 52.75 | 1,740,209 | +4.45(+9.21%) |
Nov 09, 2022 | 48.72 | 49.38 | 47.94 | 48.30 | 828,318 | -1.23(-2.48%) |
Nov 08, 2022 | 48.88 | 51.44 | 48.35 | 49.53 | 631,861 | +1.00(+2.06%) |
Nov 07, 2022 | 50.74 | 51.00 | 47.05 | 48.53 | 1,086,203 | -2.41(-4.73%) |
Nov 04, 2022 | 53.19 | 53.50 | 48.94 | 50.94 | 691,342 | -0.67(-1.30%) |
Nov 03, 2022 | 50.97 | 52.98 | 49.03 | 51.61 | 615,572 | +0.51(+1.00%) |
Nov 02, 2022 | 52.48 | 50.95 | 51.10 | 908,150 | -2.11(-3.97%) | |
Nov 01, 2022 | 54.82 | 55.14 | 52.87 | 53.21 | 506,606 | +0.43(+0.81%) |
Oct 31, 2022 | 53.98 | 54.85 | 52.46 | 52.78 | 583,703 | -1.25(-2.31%) |
Oct 28, 2022 | 51.75 | 54.39 | 50.78 | 54.03 | 963,522 | +1.87(+3.59%) |
Oct 27, 2022 | 53.44 | 53.71 | 51.58 | 52.16 | 630,612 | -0.40(-0.76%) |
Oct 26, 2022 | 50.76 | 54.90 | 50.76 | 52.56 | 752,803 | +1.34(+2.62%) |
Oct 25, 2022 | 49.36 | 52.15 | 49.36 | 51.22 | 910,329 | +2.55(+5.24%) |
Oct 24, 2022 | 50.07 | 50.07 | 46.57 | 48.67 | 860,697 | -1.55(-3.09%) |
Oct 21, 2022 | 49.45 | 51.22 | 48.62 | 50.22 | 1,307,111 | +0.83(+1.68%) |
Oct 20, 2022 | 52.40 | 53.75 | 48.82 | 49.39 | 1,068,629 | -3.31(-6.28%) |
Oct 19, 2022 | 53.93 | 55.41 | 52.06 | 52.70 | 1,021,397 | -2.41(-4.37%) |
Oct 18, 2022 | 56.42 | 57.78 | 53.78 | 55.11 | 1,081,608 | +0.54(+0.99%) |
Oct 17, 2022 | 54.22 | 55.39 | 53.25 | 54.57 | 733,145 | +2.20(+4.20%) |
Oct 14, 2022 | 56.15 | 57.42 | 52.22 | 52.37 | 601,572 | -2.74(-4.97%) |
Oct 13, 2022 | 52.02 | 55.96 | 51.51 | 55.11 | 758,321 | +0.25(+0.46%) |
Oct 12, 2022 | 53.33 | 55.52 | 52.28 | 54.86 | 708,796 | +1.38(+2.58%) |
Oct 11, 2022 | 54.80 | 55.57 | 51.85 | 53.48 | 868,866 | -0.83(-1.53%) |
Oct 10, 2022 | 55.81 | 55.81 | 53.76 | 54.31 | 764,933 | -1.71(-3.05%) |
Oct 07, 2022 | 61.14 | 61.17 | 55.41 | 56.02 | 928,528 | -6.67(-10.64%) |
Oct 06, 2022 | 60.99 | 63.12 | 59.85 | 62.69 | 1,301,893 | +1.77(+2.91%) |
Oct 05, 2022 | 59.99 | 61.65 | 58.50 | 60.92 | 1,293,979 | +0.04(+0.07%) |
Oct 04, 2022 | 57.71 | 60.98 | 57.62 | 60.88 | 1,550,147 | +5.05(+9.05%) |
Oct 03, 2022 | 57.06 | 57.43 | 54.43 | 55.83 | 797,672 | -0.13(-0.23%) |
Sep 30, 2022 | 55.00 | 58.14 | 54.40 | 55.96 | 829,268 | +0.67(+1.21%) |
Sep 29, 2022 | 57.53 | 57.68 | 54.19 | 55.29 | 813,121 | -3.35(-5.71%) |
Sep 28, 2022 | 56.92 | 59.29 | 56.25 | 58.64 | 1,132,928 | +2.61(+4.66%) |
Sep 27, 2022 | 56.35 | 57.71 | 54.59 | 56.03 | 884,749 | +1.83(+3.38%) |
Sep 26, 2022 | 53.98 | 57.27 | 53.64 | 54.20 | 742,775 | +0.28(+0.52%) |
Sep 23, 2022 | 56.00 | 56.70 | 52.73 | 53.92 | 1,652,562 | -3.16(-5.54%) |
Sep 22, 2022 | 58.59 | 58.93 | 56.67 | 57.08 | 1,165,415 | -2.39(-4.02%) |
Sep 21, 2022 | 64.20 | 64.24 | 59.47 | 59.47 | 1,269,600 | -3.06(-4.89%) |
Sep 20, 2022 | 62.68 | 65.12 | 62.27 | 62.53 | 738,933 | -0.94(-1.48%) |
Sep 19, 2022 | 64.61 | 65.67 | 61.23 | 63.47 | 1,176,803 | -2.24(-3.41%) |
Sep 16, 2022 | 66.00 | 66.23 | 57.40 | 65.71 | 5,690,290 | -2.87(-4.18%) |
Sep 15, 2022 | 63.46 | 69.28 | 63.22 | 68.58 | 2,004,861 | +4.70(+7.36%) |
Sep 14, 2022 | 63.43 | 65.73 | 62.46 | 63.88 | 1,239,723 | +0.73(+1.16%) |
Sep 13, 2022 | 63.70 | 63.85 | 60.15 | 63.15 | 1,800,275 | -2.05(-3.14%) |
Sep 12, 2022 | 64.32 | 65.29 | 62.40 | 65.20 | 699,113 | +0.76(+1.18%) |
Sep 09, 2022 | 63.10 | 65.57 | 62.36 | 64.44 | 1,024,134 | +3.11(+5.07%) |
Sep 08, 2022 | 56.73 | 61.44 | 56.72 | 61.33 | 820,803 | +3.72(+6.46%) |
Sep 07, 2022 | 55.21 | 58.03 | 55.21 | 57.61 | 866,655 | +2.24(+4.05%) |
Sep 06, 2022 | 56.53 | 57.20 | 54.26 | 55.37 | 853,999 | -0.64(-1.14%) |
Sep 02, 2022 | 60.51 | 61.13 | 55.48 | 56.01 | 1,081,475 | -3.96(-6.60%) |
Sep 01, 2022 | 58.05 | 60.06 | 56.52 | 59.97 | 901,868 | -0.09(-0.15%) |
Aug 31, 2022 | 61.70 | 61.70 | 59.42 | 60.06 | 746,916 | -0.18(-0.30%) |
Aug 30, 2022 | 60.28 | 60.81 | 58.58 | 60.24 | 736,806 | +1.18(+2.00%) |
Aug 29, 2022 | 57.52 | 60.45 | 56.96 | 59.06 | 630,919 | +0.31(+0.53%) |
Aug 26, 2022 | 63.29 | 63.29 | 58.54 | 58.75 | 1,094,095 | -4.75(-7.48%) |
Aug 25, 2022 | 62.57 | 63.75 | 61.42 | 63.50 | 707,816 | +1.12(+1.80%) |
Aug 24, 2022 | 60.26 | 63.97 | 58.97 | 62.38 | 1,014,695 | +1.82(+3.01%) |
Aug 23, 2022 | 54.72 | 60.81 | 53.68 | 60.56 | 1,506,333 | +6.31(+11.63%) |
Aug 22, 2022 | 55.00 | 55.75 | 53.03 | 54.25 | 894,038 | -2.05(-3.64%) |
Aug 19, 2022 | 57.63 | 58.43 | 56.21 | 56.30 | 832,929 | -3.17(-5.33%) |
Aug 18, 2022 | 59.84 | 59.96 | 57.62 | 59.47 | 883,405 | -0.09(-0.15%) |
Aug 17, 2022 | 62.55 | 62.82 | 59.05 | 59.56 | 852,188 | -4.61(-7.18%) |
Aug 16, 2022 | 68.09 | 68.38 | 63.79 | 64.17 | 996,685 | -4.25(-6.21%) |
Aug 15, 2022 | 67.90 | 69.73 | 65.72 | 68.42 | 831,914 | +0.68(+1.00%) |
Aug 12, 2022 | 66.06 | 68.82 | 64.61 | 67.74 | 813,845 | +2.14(+3.26%) |
Aug 11, 2022 | 67.22 | 69.34 | 64.52 | 65.60 | 1,607,802 | -0.94(-1.41%) |
Aug 10, 2022 | 63.54 | 66.89 | 61.34 | 66.54 | 1,072,846 | +6.13(+10.15%) |
Aug 09, 2022 | 61.80 | 62.17 | 58.35 | 60.41 | 1,070,657 | -3.08(-4.85%) |
Aug 08, 2022 | 63.97 | 64.95 | 61.83 | 63.49 | 1,143,577 | +0.17(+0.27%) |
Aug 05, 2022 | 63.18 | 65.25 | 60.92 | 63.32 | 2,012,246 | -2.11(-3.22%) |
Aug 04, 2022 | 61.90 | 65.89 | 57.63 | 65.43 | 2,911,222 | -6.27(-8.74%) |
Aug 03, 2022 | 73.00 | 76.45 | 70.31 | 71.70 | 2,837,795 | +7.64(+11.93%) |
Aug 02, 2022 | 62.18 | 65.09 | 61.89 | 64.06 | 661,265 | +1.32(+2.10%) |
Aug 01, 2022 | 63.84 | 65.79 | 61.94 | 62.74 | 676,741 | -2.02(-3.12%) |
Jul 29, 2022 | 65.00 | 65.13 | 62.82 | 64.76 | 759,294 | -0.90(-1.37%) |
Jul 28, 2022 | 67.69 | 69.34 | 64.60 | 65.66 | 613,173 | -1.87(-2.77%) |
Jul 27, 2022 | 65.75 | 67.66 | 64.36 | 67.53 | 1,200,030 | +2.18(+3.34%) |
Jul 26, 2022 | 65.36 | 67.23 | 63.89 | 65.35 | 824,091 | -0.12(-0.18%) |
Jul 25, 2022 | 64.67 | 65.54 | 61.35 | 65.47 | 590,793 | +0.32(+0.49%) |
Jul 22, 2022 | 68.46 | 68.66 | 64.22 | 65.15 | 1,155,764 | -3.05(-4.47%) |
Jul 21, 2022 | 67.43 | 68.54 | 65.94 | 68.20 | 864,416 | +0.00(+0.00%) |
Jul 20, 2022 | 66.07 | 71.96 | 65.81 | 68.20 | 1,531,200 | +2.87(+4.39%) |
Jul 19, 2022 | 61.57 | 65.36 | 60.26 | 65.33 | 1,022,078 | +5.13(+8.52%) |
Jul 18, 2022 | 64.50 | 65.94 | 59.93 | 60.20 | 1,224,376 | -3.08(-4.87%) |
Jul 15, 2022 | 64.00 | 64.00 | 59.64 | 63.28 | 1,170,171 | -0.49(-0.77%) |
Jul 14, 2022 | 63.18 | 65.93 | 61.76 | 63.77 | 1,261,626 | +0.39(+0.62%) |
Jul 13, 2022 | 60.60 | 65.76 | 60.59 | 63.38 | 1,406,644 | +0.41(+0.65%) |
Jul 12, 2022 | 60.79 | 64.55 | 58.67 | 62.97 | 1,153,915 | +2.67(+4.43%) |
Jul 11, 2022 | 62.90 | 63.14 | 59.81 | 60.30 | 957,991 | -3.09(-4.87%) |
Jul 08, 2022 | 62.65 | 65.30 | 61.86 | 63.39 | 1,265,525 | -0.65(-1.01%) |
Jul 07, 2022 | 60.43 | 64.53 | 60.10 | 64.04 | 1,415,053 | +3.53(+5.83%) |
Jul 06, 2022 | 62.86 | 65.09 | 58.63 | 60.51 | 2,324,816 | -2.67(-4.23%) |
Jul 05, 2022 | 53.98 | 63.41 | 52.66 | 63.18 | 2,090,607 | +9.17(+16.98%) |
Jul 01, 2022 | 52.14 | 54.82 | 51.36 | 54.01 | 1,016,736 | +2.25(+4.35%) |
Jun 30, 2022 | 51.38 | 52.26 | 49.47 | 51.76 | 1,143,649 | -0.67(-1.28%) |
Jun 29, 2022 | 51.50 | 52.87 | 50.06 | 52.43 | 1,099,212 | +0.40(+0.77%) |
Jun 28, 2022 | 52.88 | 54.58 | 51.05 | 52.03 | 1,272,147 | -1.37(-2.57%) |
Jun 27, 2022 | 53.88 | 54.55 | 51.07 | 53.40 | 1,556,408 | -0.01(-0.02%) |
Jun 24, 2022 | 52.51 | 55.23 | 49.30 | 53.41 | 3,827,902 | +2.65(+5.22%) |
Jun 23, 2022 | 45.60 | 50.93 | 45.60 | 50.76 | 1,338,483 | +5.22(+11.46%) |
Jun 22, 2022 | 42.93 | 47.13 | 40.88 | 45.54 | 1,678,656 | +1.06(+2.38%) |
Jun 21, 2022 | 44.14 | 47.97 | 44.14 | 44.48 | 1,768,006 | +1.50(+3.49%) |
Jun 17, 2022 | 41.68 | 45.06 | 41.68 | 42.98 | 3,013,678 | +1.54(+3.72%) |
Jun 16, 2022 | 39.09 | 42.04 | 38.23 | 41.44 | 1,394,333 | +0.51(+1.25%) |
Jun 15, 2022 | 39.36 | 41.53 | 38.17 | 40.93 | 1,666,989 | +2.44(+6.34%) |
Jun 14, 2022 | 39.11 | 40.10 | 37.08 | 38.49 | 1,421,305 | -0.47(-1.21%) |
Jun 13, 2022 | 40.45 | 40.88 | 38.05 | 38.96 | 1,228,693 | -3.49(-8.22%) |
Jun 10, 2022 | 47.78 | 48.40 | 42.37 | 42.45 | 1,591,942 | -7.69(-15.34%) |
Jun 09, 2022 | 50.63 | 52.32 | 49.77 | 50.14 | 1,154,843 | -1.86(-3.58%) |
Jun 08, 2022 | 47.80 | 54.69 | 47.80 | 52.00 | 1,654,198 | +3.90(+8.11%) |
Jun 07, 2022 | 44.50 | 48.16 | 44.00 | 48.10 | 737,386 | +2.91(+6.44%) |
Jun 06, 2022 | 47.07 | 48.39 | 44.22 | 45.19 | 1,081,181 | -0.12(-0.26%) |
Jun 03, 2022 | 43.46 | 45.39 | 42.59 | 45.31 | 1,522,945 | +0.64(+1.43%) |
Jun 02, 2022 | 42.75 | 45.65 | 42.30 | 44.67 | 924,479 | +1.81(+4.22%) |
Jun 01, 2022 | 46.30 | 47.26 | 42.84 | 42.86 | 934,193 | -3.28(-7.11%) |
May 31, 2022 | 47.98 | 48.92 | 45.39 | 46.14 | 1,057,683 | -2.61(-5.35%) |
May 27, 2022 | 45.74 | 49.42 | 45.06 | 48.75 | 986,070 | +3.74(+8.31%) |
May 26, 2022 | 44.05 | 46.20 | 43.39 | 45.01 | 951,029 | +1.20(+2.74%) |
May 25, 2022 | 42.71 | 45.14 | 41.62 | 43.81 | 924,859 | +0.90(+2.10%) |
May 24, 2022 | 46.02 | 46.43 | 42.26 | 42.91 | 822,617 | -4.41(-9.32%) |
May 23, 2022 | 48.17 | 49.84 | 46.48 | 47.32 | 664,711 | -0.42(-0.88%) |
May 20, 2022 | 48.76 | 50.20 | 43.49 | 47.74 | 1,139,431 | +0.03(+0.06%) |
May 19, 2022 | 46.82 | 49.31 | 45.61 | 47.71 | 876,736 | +0.77(+1.64%) |
May 18, 2022 | 46.42 | 49.09 | 45.60 | 46.94 | 942,310 | -1.39(-2.88%) |
May 17, 2022 | 47.82 | 48.55 | 45.62 | 48.33 | 812,283 | +2.37(+5.16%) |
May 16, 2022 | 47.82 | 49.69 | 45.86 | 45.96 | 899,882 | -2.64(-5.43%) |
May 13, 2022 | 43.91 | 48.97 | 43.89 | 48.60 | 1,547,143 | +6.00(+14.08%) |
May 12, 2022 | 38.85 | 44.38 | 38.85 | 42.60 | 1,841,976 | +2.66(+6.66%) |
May 11, 2022 | 43.50 | 45.48 | 39.44 | 39.94 | 1,597,483 | -4.46(-10.05%) |
May 10, 2022 | 43.90 | 45.94 | 39.91 | 44.40 | 1,754,260 | +2.95(+7.12%) |
May 09, 2022 | 45.44 | 47.44 | 41.12 | 41.45 | 1,847,273 | -6.12(-12.87%) |
May 06, 2022 | 50.04 | 50.04 | 44.00 | 47.57 | 1,445,040 | -2.46(-4.92%) |
May 05, 2022 | 52.87 | 54.80 | 48.73 | 50.03 | 1,583,688 | -5.67(-10.18%) |
May 04, 2022 | 52.23 | 56.89 | 49.31 | 55.70 | 1,621,785 | +3.92(+7.57%) |
May 03, 2022 | 51.58 | 53.82 | 50.37 | 51.78 | 746,877 | +0.17(+0.33%) |