Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.75 | 46.94 | 44.55 | 45.12 | 337,096 | -1.52(-3.25%) |
Apr 27, 2023 | 49.80 | 49.80 | 46.28 | 46.64 | 414,013 | -3.57(-7.11%) |
Apr 26, 2023 | 49.44 | 50.56 | 47.90 | 50.21 | 273,815 | +1.24(+2.53%) |
Apr 25, 2023 | 48.45 | 49.08 | 47.86 | 48.97 | 278,427 | +1.28(+2.68%) |
Apr 24, 2023 | 47.15 | 48.71 | 46.60 | 47.69 | 164,335 | +0.47(+1.00%) |
Apr 21, 2023 | 47.37 | 48.41 | 46.68 | 47.22 | 263,686 | -0.17(-0.36%) |
Apr 20, 2023 | 46.77 | 47.93 | 46.41 | 47.40 | 914,632 | +1.63(+3.56%) |
Apr 19, 2023 | 47.53 | 47.59 | 45.27 | 45.77 | 683,111 | -0.77(-1.65%) |
Apr 18, 2023 | 46.09 | 47.22 | 46.09 | 46.53 | 823,951 | +0.14(+0.31%) |
Apr 17, 2023 | 49.62 | 49.62 | 46.24 | 46.39 | 1,073,086 | -3.10(-6.26%) |
Apr 14, 2023 | 47.01 | 50.54 | 46.40 | 49.49 | 1,438,019 | +2.42(+5.14%) |
Apr 13, 2023 | 46.40 | 48.41 | 46.40 | 47.07 | 623,042 | +0.38(+0.82%) |
Apr 12, 2023 | 44.90 | 46.80 | 44.75 | 46.69 | 1,047,114 | +0.42(+0.91%) |
Apr 11, 2023 | 46.72 | 47.14 | 45.06 | 46.26 | 775,702 | -0.61(-1.31%) |
Apr 10, 2023 | 48.61 | 49.09 | 46.82 | 46.88 | 911,887 | -0.64(-1.35%) |
Apr 06, 2023 | 48.06 | 49.29 | 47.52 | 47.52 | 634,863 | -0.91(-1.88%) |
Apr 05, 2023 | 48.29 | 48.55 | 46.96 | 48.43 | 785,672 | +0.80(+1.67%) |
Apr 04, 2023 | 47.49 | 48.60 | 47.03 | 47.64 | 923,548 | -0.19(-0.40%) |
Apr 03, 2023 | 46.88 | 48.45 | 45.78 | 47.83 | 990,300 | +1.42(+3.06%) |
Mar 31, 2023 | 48.94 | 49.12 | 46.29 | 46.41 | 1,165,141 | -3.18(-6.40%) |
Mar 30, 2023 | 50.19 | 50.26 | 49.18 | 49.58 | 983,304 | -1.97(-3.82%) |
Mar 29, 2023 | 53.44 | 53.45 | 51.44 | 51.55 | 823,370 | -3.88(-7.00%) |
Mar 28, 2023 | 55.65 | 56.76 | 54.55 | 55.43 | 356,558 | +0.50(+0.91%) |
Mar 27, 2023 | 53.46 | 55.12 | 52.80 | 54.93 | 623,652 | +0.70(+1.29%) |
Mar 24, 2023 | 60.28 | 60.28 | 54.22 | 54.23 | 948,650 | -4.72(-8.01%) |
Mar 23, 2023 | 57.00 | 59.32 | 54.76 | 58.95 | 758,023 | +1.34(+2.33%) |
Mar 22, 2023 | 52.77 | 57.84 | 52.77 | 57.61 | 889,829 | +5.55(+10.65%) |
Mar 21, 2023 | 49.99 | 53.61 | 49.90 | 52.06 | 406,932 | +0.97(+1.90%) |
Mar 20, 2023 | 52.39 | 53.11 | 50.47 | 51.09 | 480,667 | -1.68(-3.17%) |
Mar 17, 2023 | 50.11 | 52.77 | 49.80 | 52.77 | 786,960 | +3.45(+6.99%) |
Mar 16, 2023 | 50.62 | 51.89 | 48.59 | 49.32 | 753,224 | +0.15(+0.31%) |
Mar 15, 2023 | 51.51 | 51.56 | 48.73 | 49.17 | 832,543 | -0.21(-0.42%) |
Mar 14, 2023 | 48.54 | 51.14 | 47.79 | 49.38 | 513,362 | -1.59(-3.12%) |
Mar 13, 2023 | 54.32 | 54.63 | 48.44 | 50.97 | 1,246,138 | -2.35(-4.41%) |
Mar 10, 2023 | 49.00 | 53.96 | 48.59 | 53.32 | 1,369,373 | +4.73(+9.74%) |
Mar 09, 2023 | 45.34 | 48.97 | 45.12 | 48.59 | 637,671 | +2.92(+6.40%) |
Mar 08, 2023 | 47.45 | 47.59 | 44.70 | 45.67 | 623,860 | -1.79(-3.77%) |
Mar 07, 2023 | 44.25 | 47.65 | 44.01 | 47.46 | 569,246 | +3.20(+7.23%) |
Mar 06, 2023 | 43.22 | 44.42 | 42.97 | 44.26 | 364,274 | +0.50(+1.15%) |
Mar 03, 2023 | 45.49 | 45.49 | 43.40 | 43.75 | 524,771 | -2.19(-4.76%) |
Mar 02, 2023 | 48.99 | 49.02 | 45.71 | 45.94 | 512,249 | -1.71(-3.60%) |
Mar 01, 2023 | 46.64 | 48.59 | 46.36 | 47.66 | 466,768 | +1.97(+4.31%) |
Feb 28, 2023 | 45.71 | 46.11 | 43.95 | 45.68 | 304,648 | -0.09(-0.19%) |
Feb 27, 2023 | 44.50 | 46.30 | 43.63 | 45.77 | 349,476 | -0.12(-0.27%) |
Feb 24, 2023 | 45.12 | 46.51 | 44.65 | 45.89 | 530,118 | +2.49(+5.75%) |
Feb 23, 2023 | 44.01 | 44.73 | 43.12 | 43.40 | 361,398 | -1.26(-2.81%) |
Feb 22, 2023 | 42.98 | 45.26 | 42.98 | 44.66 | 404,672 | +1.18(+2.71%) |
Feb 21, 2023 | 41.88 | 44.00 | 41.80 | 43.48 | 499,045 | +2.53(+6.18%) |
Feb 17, 2023 | 41.00 | 42.16 | 40.60 | 40.95 | 542,347 | +0.52(+1.30%) |
Feb 16, 2023 | 41.22 | 41.96 | 39.37 | 40.42 | 598,345 | +1.16(+2.96%) |
Feb 15, 2023 | 40.40 | 40.58 | 39.22 | 39.26 | 232,198 | -0.32(-0.82%) |
Feb 14, 2023 | 39.02 | 40.18 | 37.98 | 39.58 | 348,872 | +1.17(+3.05%) |
Feb 13, 2023 | 39.00 | 39.11 | 38.21 | 38.41 | 183,216 | -0.99(-2.51%) |
Feb 10, 2023 | 40.26 | 40.92 | 39.10 | 39.40 | 299,223 | -0.18(-0.45%) |
Feb 09, 2023 | 37.90 | 39.92 | 37.34 | 39.58 | 385,533 | +1.18(+3.06%) |
Feb 08, 2023 | 38.75 | 39.02 | 37.96 | 38.40 | 369,070 | +0.20(+0.52%) |
Feb 07, 2023 | 38.53 | 39.62 | 37.56 | 38.20 | 743,890 | +0.46(+1.21%) |
Feb 06, 2023 | 38.58 | 39.07 | 37.58 | 37.75 | 703,989 | +0.75(+2.03%) |
Feb 03, 2023 | 36.17 | 38.34 | 36.17 | 37.00 | 924,375 | +2.23(+6.41%) |
Feb 02, 2023 | 36.34 | 36.34 | 33.73 | 34.77 | 771,166 | -2.55(-6.84%) |
Feb 01, 2023 | 38.58 | 39.86 | 36.52 | 37.32 | 966,047 | -0.84(-2.19%) |
Jan 31, 2023 | 40.44 | 40.68 | 37.98 | 38.16 | 646,144 | -2.24(-5.54%) |
Jan 30, 2023 | 39.70 | 40.41 | 38.52 | 40.39 | 534,108 | +1.40(+3.59%) |
Jan 27, 2023 | 40.34 | 40.49 | 38.45 | 38.99 | 521,908 | -1.05(-2.61%) |
Jan 26, 2023 | 40.65 | 41.36 | 39.99 | 40.04 | 387,402 | -1.38(-3.33%) |
Jan 25, 2023 | 42.27 | 42.58 | 41.16 | 41.42 | 442,500 | -0.09(-0.21%) |
Jan 24, 2023 | 42.05 | 44.45 | 40.98 | 41.51 | 373,107 | -0.43(-1.02%) |
Jan 23, 2023 | 42.33 | 43.21 | 41.15 | 41.93 | 423,600 | -0.28(-0.66%) |
Jan 20, 2023 | 43.95 | 45.56 | 42.19 | 42.21 | 615,377 | -1.58(-3.60%) |
Jan 19, 2023 | 43.61 | 44.04 | 42.19 | 43.79 | 533,807 | +0.60(+1.39%) |
Jan 18, 2023 | 40.59 | 43.33 | 40.50 | 43.19 | 643,897 | +1.91(+4.63%) |
Jan 17, 2023 | 41.32 | 41.55 | 40.48 | 41.28 | 368,035 | -0.06(-0.14%) |
Jan 13, 2023 | 41.96 | 42.20 | 40.77 | 41.34 | 750,231 | +0.56(+1.38%) |
Jan 12, 2023 | 41.43 | 42.84 | 40.25 | 40.77 | 1,239,876 | -1.29(-3.08%) |
Jan 11, 2023 | 45.84 | 45.84 | 41.90 | 42.07 | 1,344,440 | -4.85(-10.35%) |
Jan 10, 2023 | 48.06 | 48.78 | 46.92 | 46.92 | 651,949 | -0.39(-0.82%) |
Jan 09, 2023 | 46.66 | 47.81 | 45.68 | 47.31 | 674,754 | -0.08(-0.16%) |
Jan 06, 2023 | 50.55 | 51.68 | 46.72 | 47.39 | 953,609 | -4.13(-8.02%) |
Jan 05, 2023 | 48.78 | 51.93 | 48.78 | 51.52 | 669,963 | +4.00(+8.41%) |
Jan 04, 2023 | 49.61 | 50.22 | 46.10 | 47.52 | 1,187,034 | -3.55(-6.95%) |
Jan 03, 2023 | 50.08 | 52.88 | 48.92 | 51.07 | 698,670 | -0.29(-0.56%) |
Dec 30, 2022 | 51.21 | 53.20 | 50.63 | 51.36 | 610,769 | +1.28(+2.55%) |
Dec 29, 2022 | 52.48 | 52.93 | 49.72 | 50.08 | 511,874 | -3.59(-6.69%) |
Dec 28, 2022 | 51.01 | 53.78 | 49.97 | 53.67 | 864,649 | +2.58(+5.05%) |
Dec 27, 2022 | 51.22 | 52.49 | 50.62 | 51.09 | 477,164 | -0.01(-0.02%) |
Dec 23, 2022 | 53.31 | 53.62 | 51.01 | 51.10 | 417,988 | -1.34(-2.56%) |
Dec 22, 2022 | 53.10 | 55.14 | 52.11 | 52.44 | 822,789 | +0.74(+1.42%) |
Dec 21, 2022 | 51.64 | 52.38 | 49.99 | 51.71 | 651,788 | -1.40(-2.64%) |
Dec 20, 2022 | 53.84 | 55.14 | 52.20 | 53.11 | 1,085,252 | +0.37(+0.69%) |
Dec 19, 2022 | 51.74 | 53.73 | 51.14 | 52.74 | 1,136,898 | +1.91(+3.75%) |
Dec 16, 2022 | 48.65 | 52.32 | 48.46 | 50.84 | 1,365,342 | +4.07(+8.70%) |
Dec 15, 2022 | 47.12 | 47.62 | 45.63 | 46.77 | 683,190 | +1.56(+3.46%) |
Dec 14, 2022 | 44.32 | 45.72 | 42.53 | 45.20 | 1,062,087 | +1.10(+2.49%) |
Dec 13, 2022 | 42.71 | 45.65 | 42.04 | 44.10 | 900,305 | -2.90(-6.17%) |
Dec 12, 2022 | 47.79 | 49.40 | 46.90 | 47.00 | 623,650 | -1.23(-2.56%) |
Dec 09, 2022 | 48.37 | 48.66 | 46.65 | 48.24 | 476,074 | +0.32(+0.67%) |
Dec 08, 2022 | 48.36 | 48.83 | 46.65 | 47.91 | 501,999 | -1.02(-2.09%) |
Dec 07, 2022 | 49.59 | 50.11 | 47.30 | 48.94 | 907,097 | -0.26(-0.52%) |
Dec 06, 2022 | 48.25 | 49.91 | 47.57 | 49.20 | 883,082 | +1.19(+2.49%) |
Dec 05, 2022 | 47.00 | 48.38 | 46.25 | 48.00 | 637,027 | +2.26(+4.93%) |
Dec 02, 2022 | 46.86 | 47.41 | 45.07 | 45.74 | 491,623 | +0.74(+1.64%) |
Dec 01, 2022 | 43.52 | 46.01 | 42.78 | 45.00 | 496,042 | +0.24(+0.53%) |
Nov 30, 2022 | 48.14 | 49.36 | 44.65 | 44.77 | 835,813 | -3.37(-6.99%) |
Nov 29, 2022 | 50.38 | 50.80 | 47.96 | 48.13 | 525,176 | -2.49(-4.93%) |
Nov 28, 2022 | 47.56 | 50.92 | 46.96 | 50.63 | 471,004 | +3.85(+8.23%) |
Nov 25, 2022 | 47.47 | 47.47 | 46.54 | 46.78 | 181,086 | -0.78(-1.64%) |
Nov 23, 2022 | 48.05 | 48.78 | 46.94 | 47.56 | 379,315 | -0.19(-0.39%) |
Nov 22, 2022 | 47.91 | 48.83 | 47.62 | 47.74 | 338,654 | -0.62(-1.27%) |
Nov 21, 2022 | 50.23 | 50.27 | 48.23 | 48.36 | 317,991 | -1.05(-2.13%) |
Nov 18, 2022 | 49.36 | 51.01 | 48.82 | 49.41 | 531,593 | -1.87(-3.64%) |
Nov 17, 2022 | 52.13 | 52.56 | 50.86 | 51.28 | 644,898 | +1.16(+2.31%) |
Nov 16, 2022 | 49.28 | 50.38 | 48.45 | 50.12 | 391,864 | +1.31(+2.68%) |
Nov 15, 2022 | 48.79 | 50.69 | 48.02 | 48.82 | 661,607 | -1.89(-3.72%) |
Nov 14, 2022 | 47.92 | 50.80 | 47.51 | 50.70 | 596,288 | +3.63(+7.72%) |
Nov 11, 2022 | 46.46 | 47.40 | 45.34 | 47.07 | 632,265 | +0.05(+0.10%) |
Nov 10, 2022 | 55.00 | 55.00 | 46.49 | 47.02 | 1,699,462 | -13.81(-22.70%) |
Nov 09, 2022 | 59.94 | 61.29 | 57.33 | 60.83 | 648,431 | +1.88(+3.18%) |
Nov 08, 2022 | 59.27 | 60.12 | 57.11 | 58.95 | 489,822 | -1.26(-2.09%) |
Nov 07, 2022 | 59.04 | 61.16 | 58.29 | 60.21 | 437,547 | +0.14(+0.24%) |
Nov 04, 2022 | 60.97 | 63.83 | 59.08 | 60.07 | 975,890 | -2.49(-3.99%) |
Nov 03, 2022 | 64.44 | 66.07 | 61.08 | 62.57 | 1,080,351 | +0.09(+0.14%) |
Nov 02, 2022 | 58.77 | 62.79 | 62.48 | 1,160,688 | +4.61(+7.96%) | |
Nov 01, 2022 | 55.86 | 58.40 | 54.87 | 57.87 | 471,233 | +0.23(+0.39%) |
Oct 31, 2022 | 58.41 | 59.40 | 56.52 | 57.64 | 717,322 | +0.43(+0.75%) |
Oct 28, 2022 | 62.28 | 63.20 | 56.68 | 57.22 | 922,661 | -4.23(-6.88%) |
Oct 27, 2022 | 61.03 | 62.24 | 59.33 | 61.45 | 537,524 | +0.03(+0.05%) |
Oct 26, 2022 | 61.19 | 62.75 | 59.80 | 61.42 | 857,863 | +0.18(+0.29%) |
Oct 25, 2022 | 69.63 | 69.63 | 60.92 | 61.24 | 1,162,105 | -8.24(-11.86%) |
Oct 24, 2022 | 67.49 | 71.05 | 66.49 | 69.48 | 795,759 | +0.14(+0.21%) |
Oct 21, 2022 | 70.49 | 73.69 | 69.15 | 69.34 | 1,085,725 | -1.37(-1.94%) |
Oct 20, 2022 | 69.79 | 71.31 | 67.52 | 70.71 | 805,736 | +1.06(+1.52%) |
Oct 19, 2022 | 67.24 | 70.73 | 65.96 | 69.65 | 1,249,684 | +4.78(+7.37%) |
Oct 18, 2022 | 63.70 | 66.67 | 62.10 | 64.87 | 1,106,581 | -2.50(-3.72%) |
Oct 17, 2022 | 71.74 | 72.50 | 66.57 | 67.37 | 1,104,941 | -8.85(-11.61%) |
Oct 14, 2022 | 68.27 | 76.33 | 67.50 | 76.22 | 1,097,604 | +5.56(+7.86%) |
Oct 13, 2022 | 79.35 | 80.54 | 69.51 | 70.66 | 1,619,360 | -4.20(-5.61%) |
Oct 12, 2022 | 71.39 | 75.86 | 71.39 | 74.86 | 793,506 | +3.24(+4.53%) |
Oct 11, 2022 | 75.17 | 76.82 | 70.04 | 71.62 | 1,342,179 | -2.26(-3.05%) |
Oct 10, 2022 | 71.09 | 74.26 | 69.00 | 73.88 | 900,355 | +2.64(+3.70%) |
Oct 07, 2022 | 68.78 | 72.62 | 67.43 | 71.24 | 1,476,484 | +4.65(+6.98%) |
Oct 06, 2022 | 61.33 | 66.92 | 60.67 | 66.60 | 1,265,278 | +5.81(+9.56%) |
Oct 05, 2022 | 59.78 | 63.44 | 59.46 | 60.78 | 951,305 | +3.43(+5.99%) |
Oct 04, 2022 | 57.87 | 58.89 | 55.77 | 57.35 | 916,741 | -2.88(-4.79%) |
Oct 03, 2022 | 60.96 | 64.02 | 59.17 | 60.23 | 747,488 | -3.75(-5.85%) |
Sep 30, 2022 | 65.89 | 65.89 | 62.41 | 63.98 | 936,393 | -1.81(-2.75%) |
Sep 29, 2022 | 62.61 | 67.05 | 62.61 | 65.79 | 1,119,469 | +4.85(+7.95%) |
Sep 28, 2022 | 62.85 | 64.80 | 60.00 | 60.94 | 1,328,518 | -3.39(-5.28%) |
Sep 27, 2022 | 60.22 | 64.87 | 58.93 | 64.34 | 1,308,011 | +2.47(+3.98%) |
Sep 26, 2022 | 58.37 | 63.87 | 58.37 | 61.87 | 1,523,973 | +4.49(+7.83%) |
Sep 23, 2022 | 57.12 | 59.35 | 56.16 | 57.38 | 1,263,421 | +1.92(+3.45%) |
Sep 22, 2022 | 54.50 | 55.96 | 54.24 | 55.46 | 890,431 | +1.61(+2.99%) |
Sep 21, 2022 | 51.12 | 53.91 | 49.29 | 53.85 | 860,486 | +2.48(+4.82%) |
Sep 20, 2022 | 48.83 | 52.15 | 48.83 | 51.38 | 1,145,454 | +3.58(+7.50%) |
Sep 19, 2022 | 48.37 | 49.96 | 47.71 | 47.79 | 524,095 | +0.26(+0.54%) |
Sep 16, 2022 | 49.07 | 49.08 | 47.30 | 47.54 | 739,165 | +0.12(+0.26%) |
Sep 15, 2022 | 45.14 | 47.54 | 44.46 | 47.41 | 587,361 | +2.93(+6.58%) |
Sep 14, 2022 | 43.04 | 45.40 | 43.04 | 44.49 | 467,769 | +1.61(+3.75%) |
Sep 13, 2022 | 41.20 | 43.36 | 40.39 | 42.88 | 922,959 | +4.30(+11.16%) |
Sep 12, 2022 | 38.95 | 39.35 | 38.31 | 38.57 | 255,140 | -1.02(-2.59%) |
Sep 09, 2022 | 40.19 | 40.96 | 39.05 | 39.60 | 443,032 | -1.07(-2.63%) |
Sep 08, 2022 | 41.40 | 42.05 | 40.32 | 40.67 | 490,982 | -0.26(-0.63%) |
Sep 07, 2022 | 43.43 | 43.56 | 40.79 | 40.93 | 311,719 | -2.60(-5.97%) |
Sep 06, 2022 | 44.92 | 44.99 | 42.80 | 43.52 | 404,463 | -1.32(-2.94%) |
Sep 02, 2022 | 41.52 | 45.16 | 41.32 | 44.84 | 543,841 | +2.07(+4.83%) |
Sep 01, 2022 | 44.15 | 45.02 | 42.62 | 42.78 | 680,195 | -0.42(-0.97%) |
Aug 31, 2022 | 42.67 | 43.43 | 41.25 | 43.19 | 466,563 | +0.46(+1.09%) |
Aug 30, 2022 | 40.76 | 43.05 | 40.47 | 42.73 | 465,916 | +1.77(+4.33%) |
Aug 29, 2022 | 40.77 | 41.24 | 39.71 | 40.95 | 513,058 | +1.12(+2.82%) |
Aug 26, 2022 | 37.00 | 39.93 | 36.98 | 39.83 | 396,319 | +2.77(+7.49%) |
Aug 25, 2022 | 38.39 | 38.77 | 37.03 | 37.06 | 191,510 | -1.80(-4.64%) |
Aug 24, 2022 | 40.02 | 40.02 | 38.12 | 38.86 | 368,888 | -0.81(-2.03%) |
Aug 23, 2022 | 38.21 | 40.15 | 38.13 | 39.67 | 536,817 | +1.64(+4.31%) |
Aug 22, 2022 | 36.98 | 38.11 | 36.56 | 38.02 | 419,990 | +2.25(+6.28%) |
Aug 19, 2022 | 35.38 | 36.13 | 34.85 | 35.78 | 483,551 | +1.04(+3.00%) |
Aug 18, 2022 | 33.82 | 35.27 | 33.65 | 34.73 | 257,450 | +0.75(+2.20%) |
Aug 17, 2022 | 34.45 | 34.72 | 33.41 | 33.99 | 265,480 | +0.25(+0.73%) |
Aug 16, 2022 | 33.45 | 34.03 | 33.21 | 33.74 | 203,134 | +0.43(+1.28%) |
Aug 15, 2022 | 33.89 | 34.07 | 33.07 | 33.31 | 174,176 | -0.52(-1.54%) |
Aug 12, 2022 | 35.39 | 35.39 | 33.74 | 33.83 | 134,219 | -1.76(-4.95%) |
Aug 11, 2022 | 34.36 | 35.84 | 34.36 | 35.60 | 227,227 | +0.53(+1.51%) |
Aug 10, 2022 | 35.13 | 35.97 | 34.86 | 35.07 | 376,427 | -1.57(-4.30%) |
Aug 09, 2022 | 37.46 | 37.71 | 36.60 | 36.64 | 333,522 | -0.77(-2.05%) |
Aug 08, 2022 | 37.77 | 38.04 | 36.23 | 37.41 | 437,866 | -0.78(-2.04%) |
Aug 05, 2022 | 39.79 | 39.87 | 38.17 | 38.19 | 222,706 | -0.43(-1.11%) |
Aug 04, 2022 | 38.66 | 39.33 | 38.17 | 38.61 | 267,907 | -0.06(-0.15%) |
Aug 03, 2022 | 38.78 | 38.78 | 37.59 | 38.67 | 232,905 | -0.47(-1.21%) |
Aug 02, 2022 | 38.24 | 39.28 | 37.41 | 39.14 | 289,437 | +1.37(+3.64%) |
Aug 01, 2022 | 37.38 | 38.12 | 36.93 | 37.77 | 250,558 | +1.17(+3.19%) |
Jul 29, 2022 | 36.99 | 37.55 | 36.21 | 36.60 | 272,098 | -0.53(-1.43%) |
Jul 28, 2022 | 41.11 | 41.11 | 36.97 | 37.13 | 734,336 | -4.69(-11.22%) |
Jul 27, 2022 | 42.29 | 43.21 | 41.45 | 41.83 | 514,802 | -0.63(-1.47%) |
Jul 26, 2022 | 43.02 | 43.02 | 41.59 | 42.45 | 415,026 | -0.20(-0.47%) |
Jul 25, 2022 | 42.78 | 43.33 | 41.89 | 42.65 | 168,341 | -0.03(-0.07%) |
Jul 22, 2022 | 43.24 | 43.67 | 41.97 | 42.68 | 422,069 | -1.07(-2.45%) |
Jul 21, 2022 | 45.28 | 46.00 | 43.75 | 43.75 | 347,737 | -1.30(-2.88%) |
Jul 20, 2022 | 44.44 | 45.52 | 43.18 | 45.05 | 539,732 | +0.59(+1.32%) |
Jul 19, 2022 | 47.18 | 47.41 | 44.28 | 44.46 | 570,948 | -4.09(-8.42%) |
Jul 18, 2022 | 46.02 | 48.96 | 46.00 | 48.55 | 501,735 | +1.56(+3.31%) |
Jul 15, 2022 | 48.33 | 48.47 | 46.16 | 47.00 | 365,536 | -2.46(-4.97%) |
Jul 14, 2022 | 50.71 | 50.75 | 48.83 | 49.45 | 359,305 | +1.31(+2.72%) |
Jul 13, 2022 | 48.98 | 49.82 | 46.85 | 48.14 | 493,049 | +0.97(+2.05%) |
Jul 12, 2022 | 47.11 | 48.25 | 45.78 | 47.18 | 357,847 | +0.76(+1.63%) |
Jul 11, 2022 | 46.99 | 47.75 | 45.99 | 46.42 | 359,552 | +0.04(+0.08%) |
Jul 08, 2022 | 46.30 | 47.05 | 45.52 | 46.38 | 322,040 | +0.72(+1.58%) |
Jul 07, 2022 | 45.29 | 46.19 | 44.32 | 45.66 | 357,040 | -0.19(-0.41%) |
Jul 06, 2022 | 45.94 | 46.21 | 43.95 | 45.85 | 520,336 | -0.01(-0.02%) |
Jul 05, 2022 | 46.47 | 49.03 | 45.80 | 45.86 | 504,330 | +0.65(+1.45%) |
Jul 01, 2022 | 48.19 | 48.19 | 44.76 | 45.20 | 521,427 | -2.49(-5.23%) |
Jun 30, 2022 | 49.25 | 49.58 | 45.91 | 47.70 | 707,268 | -0.13(-0.28%) |
Jun 29, 2022 | 47.92 | 49.76 | 47.54 | 47.83 | 682,422 | +0.99(+2.11%) |
Jun 28, 2022 | 44.48 | 47.16 | 43.39 | 46.84 | 588,444 | +1.74(+3.87%) |
Jun 27, 2022 | 44.75 | 45.71 | 43.43 | 45.10 | 433,120 | +0.37(+0.83%) |
Jun 24, 2022 | 46.39 | 47.07 | 44.54 | 44.73 | 501,368 | -2.96(-6.20%) |
Jun 23, 2022 | 50.05 | 50.12 | 47.17 | 47.69 | 514,185 | -2.97(-5.86%) |
Jun 22, 2022 | 55.04 | 55.04 | 48.46 | 50.66 | 838,238 | -2.47(-4.64%) |
Jun 21, 2022 | 54.03 | 54.81 | 51.82 | 53.12 | 512,140 | -3.40(-6.02%) |
Jun 17, 2022 | 57.47 | 57.83 | 53.90 | 56.53 | 555,704 | -1.10(-1.91%) |
Jun 16, 2022 | 57.50 | 58.18 | 55.59 | 57.63 | 691,391 | +4.14(+7.75%) |
Jun 15, 2022 | 56.38 | 56.38 | 51.21 | 53.48 | 956,824 | -4.29(-7.42%) |
Jun 14, 2022 | 55.73 | 58.76 | 55.43 | 57.77 | 628,901 | +1.57(+2.80%) |
Jun 13, 2022 | 53.10 | 56.93 | 52.51 | 56.19 | 953,446 | +7.07(+14.40%) |
Jun 10, 2022 | 47.89 | 49.27 | 47.48 | 49.12 | 555,251 | +3.31(+7.22%) |
Jun 09, 2022 | 43.48 | 45.94 | 42.48 | 45.81 | 424,974 | +2.89(+6.74%) |
Jun 08, 2022 | 40.77 | 43.29 | 40.61 | 42.92 | 435,246 | +2.72(+6.77%) |
Jun 07, 2022 | 42.20 | 42.98 | 40.05 | 40.20 | 321,966 | -1.39(-3.35%) |
Jun 06, 2022 | 40.72 | 41.90 | 40.17 | 41.59 | 267,772 | +0.39(+0.94%) |
Jun 03, 2022 | 41.14 | 41.43 | 39.95 | 41.20 | 292,643 | +1.56(+3.95%) |
Jun 02, 2022 | 42.05 | 43.89 | 39.64 | 39.64 | 355,771 | -1.92(-4.62%) |
Jun 01, 2022 | 39.61 | 42.84 | 39.61 | 41.56 | 358,500 | +1.28(+3.19%) |
May 31, 2022 | 39.78 | 40.90 | 39.44 | 40.27 | 272,965 | +1.46(+3.76%) |
May 27, 2022 | 41.26 | 41.53 | 38.65 | 38.81 | 280,031 | -3.45(-8.17%) |
May 26, 2022 | 41.71 | 42.52 | 40.74 | 42.26 | 199,589 | +0.12(+0.29%) |
May 25, 2022 | 43.60 | 43.73 | 41.69 | 42.14 | 371,172 | -0.72(-1.68%) |
May 24, 2022 | 45.61 | 46.78 | 42.62 | 42.86 | 679,345 | -1.57(-3.54%) |
May 23, 2022 | 44.80 | 46.94 | 44.05 | 44.44 | 296,881 | -1.71(-3.70%) |
May 20, 2022 | 46.45 | 48.45 | 45.90 | 46.14 | 356,703 | -1.76(-3.66%) |
May 19, 2022 | 48.55 | 49.10 | 46.16 | 47.90 | 573,078 | +0.28(+0.58%) |
May 18, 2022 | 44.64 | 47.98 | 43.81 | 47.62 | 460,093 | +3.90(+8.91%) |
May 17, 2022 | 44.03 | 45.54 | 43.28 | 43.72 | 323,375 | -1.42(-3.15%) |
May 16, 2022 | 44.09 | 45.31 | 43.92 | 45.15 | 307,594 | +1.09(+2.48%) |
May 13, 2022 | 45.98 | 47.46 | 44.01 | 44.06 | 402,151 | -3.58(-7.51%) |
May 12, 2022 | 49.27 | 50.07 | 47.63 | 47.63 | 558,235 | -1.28(-2.61%) |
May 11, 2022 | 48.61 | 49.04 | 45.53 | 48.91 | 677,178 | +0.19(+0.39%) |
May 10, 2022 | 43.63 | 49.45 | 42.87 | 48.72 | 840,532 | +3.26(+7.18%) |
May 09, 2022 | 41.86 | 45.91 | 41.30 | 45.46 | 743,920 | +5.40(+13.47%) |
May 06, 2022 | 39.83 | 41.25 | 39.29 | 40.06 | 571,303 | +1.35(+3.48%) |
May 05, 2022 | 37.15 | 39.54 | 35.84 | 38.72 | 500,178 | +2.65(+7.33%) |
May 04, 2022 | 37.56 | 39.20 | 35.88 | 36.07 | 400,968 | -1.26(-3.37%) |
May 03, 2022 | 38.59 | 39.13 | 36.51 | 37.33 | 316,805 | -1.49(-3.85%) |