Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 45.93 | 46.47 | 45.04 | 45.52 | 747,393 | -0.15(-0.32%) |
May 05, 2023 | 43.58 | 45.93 | 42.76 | 45.66 | 890,204 | +0.12(+0.26%) |
May 04, 2023 | 44.27 | 47.12 | 44.21 | 45.54 | 1,597,915 | +1.67(+3.81%) |
May 03, 2023 | 43.36 | 44.62 | 42.74 | 43.87 | 1,147,629 | +0.47(+1.08%) |
May 02, 2023 | 40.74 | 43.63 | 39.44 | 43.41 | 1,565,643 | +3.01(+7.45%) |
May 01, 2023 | 42.57 | 43.27 | 40.32 | 40.40 | 1,384,251 | -0.85(-2.06%) |
Apr 28, 2023 | 41.44 | 42.05 | 40.52 | 41.25 | 840,301 | -0.47(-1.12%) |
Apr 27, 2023 | 40.14 | 41.85 | 39.86 | 41.72 | 1,072,142 | +1.01(+2.47%) |
Apr 26, 2023 | 42.50 | 42.84 | 40.45 | 40.71 | 1,008,584 | -1.10(-2.64%) |
Apr 25, 2023 | 41.68 | 42.04 | 40.25 | 41.81 | 1,277,336 | -0.28(-0.67%) |
Apr 24, 2023 | 41.66 | 42.56 | 40.99 | 42.10 | 795,959 | +0.30(+0.72%) |
Apr 21, 2023 | 42.50 | 43.14 | 40.68 | 41.79 | 1,531,617 | -1.48(-3.41%) |
Apr 20, 2023 | 43.78 | 44.69 | 42.93 | 43.27 | 1,110,605 | -0.06(-0.14%) |
Apr 19, 2023 | 43.07 | 44.21 | 42.66 | 43.33 | 974,697 | -1.41(-3.14%) |
Apr 18, 2023 | 44.34 | 46.48 | 44.20 | 44.73 | 919,379 | +0.26(+0.59%) |
Apr 17, 2023 | 45.90 | 46.07 | 43.47 | 44.47 | 1,347,354 | -2.68(-5.68%) |
Apr 14, 2023 | 48.33 | 49.13 | 45.22 | 47.15 | 1,863,605 | -2.41(-4.87%) |
Apr 13, 2023 | 48.45 | 50.34 | 48.31 | 49.56 | 1,958,938 | +2.57(+5.47%) |
Apr 12, 2023 | 47.32 | 47.63 | 45.49 | 46.99 | 1,340,829 | +1.22(+2.67%) |
Apr 11, 2023 | 44.50 | 47.08 | 44.45 | 45.77 | 1,557,429 | +1.79(+4.06%) |
Apr 10, 2023 | 43.57 | 44.10 | 42.58 | 43.98 | 1,209,001 | -0.92(-2.05%) |
Apr 06, 2023 | 43.89 | 45.30 | 42.99 | 44.90 | 1,037,511 | +0.09(+0.20%) |
Apr 05, 2023 | 45.96 | 46.35 | 43.78 | 44.81 | 1,555,165 | -0.32(-0.71%) |
Apr 04, 2023 | 43.11 | 45.76 | 42.10 | 45.13 | 2,328,163 | +2.31(+5.38%) |
Apr 03, 2023 | 41.60 | 43.77 | 40.90 | 42.83 | 1,949,247 | +1.62(+3.94%) |
Mar 31, 2023 | 42.01 | 42.53 | 40.43 | 41.21 | 1,510,101 | -0.32(-0.78%) |
Mar 30, 2023 | 40.82 | 41.77 | 40.29 | 41.53 | 1,467,715 | +1.68(+4.22%) |
Mar 29, 2023 | 39.68 | 40.80 | 39.49 | 39.85 | 1,424,191 | -0.49(-1.21%) |
Mar 28, 2023 | 38.15 | 40.62 | 37.59 | 40.34 | 1,535,297 | +2.35(+6.20%) |
Mar 27, 2023 | 36.24 | 38.10 | 35.82 | 37.98 | 1,516,879 | +0.15(+0.39%) |
Mar 24, 2023 | 37.89 | 38.44 | 36.75 | 37.84 | 1,730,556 | +0.52(+1.39%) |
Mar 23, 2023 | 36.30 | 38.33 | 35.82 | 37.32 | 2,207,568 | +1.45(+4.03%) |
Mar 22, 2023 | 34.19 | 37.51 | 34.14 | 35.87 | 2,440,080 | +1.74(+5.09%) |
Mar 21, 2023 | 36.18 | 36.20 | 33.35 | 34.13 | 2,015,461 | -3.17(-8.49%) |
Mar 20, 2023 | 36.81 | 37.56 | 36.15 | 37.30 | 2,185,739 | +1.56(+4.35%) |
Mar 17, 2023 | 33.27 | 36.94 | 32.67 | 35.74 | 3,369,338 | +3.57(+11.09%) |
Mar 16, 2023 | 33.13 | 33.26 | 30.77 | 32.18 | 2,161,703 | -0.69(-2.10%) |
Mar 15, 2023 | 34.49 | 34.69 | 31.97 | 32.87 | 2,673,479 | -0.65(-1.94%) |
Mar 14, 2023 | 32.98 | 33.78 | 32.24 | 33.52 | 1,487,627 | +0.72(+2.19%) |
Mar 13, 2023 | 31.43 | 33.45 | 31.33 | 32.80 | 3,589,033 | +3.91(+13.54%) |
Mar 10, 2023 | 29.38 | 30.69 | 28.86 | 28.89 | 3,649,195 | +0.83(+2.95%) |
Mar 09, 2023 | 28.96 | 29.74 | 27.82 | 28.06 | 2,241,912 | -0.10(-0.35%) |
Mar 08, 2023 | 28.59 | 29.57 | 27.84 | 28.16 | 1,696,949 | -0.55(-1.93%) |
Mar 07, 2023 | 30.95 | 31.00 | 28.29 | 28.71 | 2,890,503 | -3.06(-9.64%) |
Mar 06, 2023 | 32.72 | 32.86 | 31.40 | 31.78 | 1,608,134 | -1.36(-4.11%) |
Mar 03, 2023 | 32.72 | 33.37 | 32.20 | 33.14 | 1,652,809 | +1.01(+3.15%) |
Mar 02, 2023 | 31.93 | 32.27 | 31.56 | 32.13 | 1,321,850 | -0.53(-1.61%) |
Mar 01, 2023 | 31.43 | 32.98 | 31.05 | 32.65 | 1,808,752 | +1.94(+6.30%) |
Feb 28, 2023 | 29.85 | 31.20 | 29.38 | 30.72 | 1,643,432 | +0.96(+3.24%) |
Feb 27, 2023 | 29.43 | 30.28 | 29.36 | 29.75 | 1,205,520 | +0.35(+1.19%) |
Feb 24, 2023 | 28.98 | 29.40 | 28.36 | 29.40 | 1,328,824 | -0.51(-1.69%) |
Feb 23, 2023 | 30.22 | 30.62 | 29.42 | 29.91 | 851,121 | -0.22(-0.74%) |
Feb 22, 2023 | 31.02 | 31.02 | 29.67 | 30.13 | 898,876 | -1.01(-3.25%) |
Feb 21, 2023 | 32.06 | 32.53 | 30.74 | 31.14 | 1,042,345 | -1.24(-3.82%) |
Feb 17, 2023 | 31.48 | 32.61 | 30.68 | 32.38 | 1,231,868 | -0.10(-0.30%) |
Feb 16, 2023 | 31.96 | 33.39 | 31.39 | 32.48 | 1,177,935 | -0.34(-1.04%) |
Feb 15, 2023 | 32.89 | 32.96 | 31.98 | 32.82 | 1,009,790 | -1.79(-5.17%) |
Feb 14, 2023 | 33.80 | 35.03 | 32.90 | 34.61 | 1,134,273 | +0.65(+1.92%) |
Feb 13, 2023 | 34.14 | 34.72 | 33.58 | 33.96 | 494,710 | -0.37(-1.08%) |
Feb 10, 2023 | 35.41 | 35.41 | 33.82 | 34.32 | 849,817 | -0.79(-2.24%) |
Feb 09, 2023 | 37.84 | 38.08 | 34.76 | 35.11 | 1,129,554 | -1.74(-4.72%) |
Feb 08, 2023 | 37.74 | 37.79 | 36.65 | 36.85 | 606,767 | -0.61(-1.64%) |
Feb 07, 2023 | 36.72 | 38.53 | 36.30 | 37.47 | 1,005,223 | +0.84(+2.28%) |
Feb 06, 2023 | 36.96 | 37.20 | 36.18 | 36.63 | 716,524 | -0.28(-0.76%) |
Feb 03, 2023 | 38.02 | 39.00 | 36.72 | 36.91 | 1,732,223 | -3.86(-9.47%) |
Feb 02, 2023 | 43.56 | 44.18 | 39.81 | 40.77 | 2,019,090 | -2.38(-5.52%) |
Feb 01, 2023 | 41.06 | 44.00 | 40.22 | 43.16 | 1,516,432 | +1.82(+4.40%) |
Jan 31, 2023 | 40.46 | 41.67 | 40.09 | 41.34 | 855,469 | +0.20(+0.50%) |
Jan 30, 2023 | 42.12 | 42.49 | 41.05 | 41.13 | 806,335 | -1.52(-3.56%) |
Jan 27, 2023 | 43.52 | 43.79 | 42.09 | 42.65 | 1,280,919 | -1.72(-3.88%) |
Jan 26, 2023 | 45.82 | 45.82 | 43.24 | 44.37 | 1,553,817 | -1.72(-3.73%) |
Jan 25, 2023 | 43.77 | 46.26 | 43.51 | 46.09 | 1,114,550 | +1.04(+2.31%) |
Jan 24, 2023 | 43.40 | 45.32 | 42.28 | 45.05 | 1,173,295 | +1.24(+2.84%) |
Jan 23, 2023 | 42.81 | 43.96 | 42.24 | 43.81 | 1,158,340 | -0.55(-1.25%) |
Jan 20, 2023 | 42.48 | 44.40 | 41.73 | 44.36 | 1,006,297 | +1.44(+3.35%) |
Jan 19, 2023 | 41.57 | 43.48 | 40.86 | 42.92 | 1,415,426 | +2.14(+5.25%) |
Jan 18, 2023 | 43.55 | 44.11 | 40.73 | 40.78 | 1,302,853 | -1.25(-2.96%) |
Jan 17, 2023 | 44.16 | 44.16 | 41.20 | 42.03 | 1,334,070 | -2.73(-6.11%) |
Jan 13, 2023 | 43.38 | 45.16 | 43.24 | 44.76 | 1,056,826 | +1.13(+2.59%) |
Jan 12, 2023 | 43.39 | 44.02 | 41.82 | 43.63 | 1,181,456 | +1.50(+3.55%) |
Jan 11, 2023 | 43.41 | 43.63 | 41.41 | 42.14 | 1,112,208 | -1.13(-2.61%) |
Jan 10, 2023 | 42.12 | 43.30 | 41.15 | 43.26 | 832,640 | +1.53(+3.66%) |
Jan 09, 2023 | 43.73 | 43.78 | 41.55 | 41.74 | 1,300,383 | -1.13(-2.63%) |
Jan 06, 2023 | 41.58 | 43.16 | 40.22 | 42.86 | 1,739,778 | +2.75(+6.86%) |
Jan 05, 2023 | 39.38 | 40.15 | 38.34 | 40.11 | 1,273,174 | -0.97(-2.37%) |
Jan 04, 2023 | 38.92 | 41.52 | 38.66 | 41.08 | 2,000,892 | +3.52(+9.37%) |
Jan 03, 2023 | 36.71 | 38.72 | 36.48 | 37.56 | 1,789,586 | +2.38(+6.77%) |
Dec 30, 2022 | 35.89 | 35.89 | 34.57 | 35.18 | 888,250 | -0.56(-1.58%) |
Dec 29, 2022 | 36.14 | 36.82 | 35.57 | 35.74 | 828,456 | +0.43(+1.21%) |
Dec 28, 2022 | 37.06 | 37.35 | 35.03 | 35.32 | 1,430,757 | -2.80(-7.35%) |
Dec 27, 2022 | 36.75 | 39.20 | 36.43 | 38.12 | 1,461,489 | +1.98(+5.49%) |
Dec 23, 2022 | 35.64 | 36.88 | 34.27 | 36.13 | 1,213,698 | +0.66(+1.86%) |
Dec 22, 2022 | 34.92 | 35.53 | 33.54 | 35.47 | 1,550,806 | -0.76(-2.09%) |
Dec 21, 2022 | 35.89 | 36.85 | 35.74 | 36.23 | 1,294,247 | +0.95(+2.70%) |
Dec 20, 2022 | 33.70 | 35.98 | 33.54 | 35.28 | 1,895,011 | +2.87(+8.85%) |
Dec 19, 2022 | 34.10 | 34.50 | 32.00 | 32.41 | 1,239,803 | -1.60(-4.72%) |
Dec 16, 2022 | 32.70 | 34.44 | 32.55 | 34.01 | 1,928,928 | +1.05(+3.19%) |
Dec 15, 2022 | 34.04 | 34.37 | 32.84 | 32.96 | 1,863,618 | -3.25(-8.97%) |
Dec 14, 2022 | 36.81 | 37.21 | 34.90 | 36.21 | 1,489,723 | -0.64(-1.74%) |
Dec 13, 2022 | 38.05 | 38.83 | 36.16 | 36.85 | 2,195,404 | +1.91(+5.46%) |
Dec 12, 2022 | 34.85 | 35.35 | 33.99 | 34.95 | 1,329,007 | -0.48(-1.35%) |
Dec 09, 2022 | 36.63 | 38.06 | 35.29 | 35.42 | 1,806,383 | -1.00(-2.75%) |
Dec 08, 2022 | 36.76 | 37.45 | 35.84 | 36.43 | 1,213,582 | +0.30(+0.83%) |
Dec 07, 2022 | 35.10 | 36.74 | 35.04 | 36.12 | 2,030,522 | +1.68(+4.89%) |
Dec 06, 2022 | 35.69 | 36.19 | 34.19 | 34.44 | 1,540,668 | -0.47(-1.34%) |
Dec 05, 2022 | 37.47 | 37.63 | 34.56 | 34.91 | 2,026,649 | -3.67(-9.51%) |
Dec 02, 2022 | 36.75 | 38.98 | 36.29 | 38.58 | 1,191,731 | +0.19(+0.51%) |
Dec 01, 2022 | 37.30 | 38.72 | 36.64 | 38.38 | 1,495,172 | +2.87(+8.08%) |
Nov 30, 2022 | 34.13 | 36.07 | 32.96 | 35.51 | 2,055,350 | +2.43(+7.35%) |
Nov 29, 2022 | 32.21 | 33.72 | 32.21 | 33.08 | 1,261,370 | +1.70(+5.42%) |
Nov 28, 2022 | 34.28 | 34.28 | 31.10 | 31.38 | 2,027,253 | -3.50(-10.04%) |
Nov 25, 2022 | 35.56 | 35.56 | 34.53 | 34.88 | 617,418 | -0.93(-2.61%) |
Nov 23, 2022 | 34.39 | 36.02 | 33.62 | 35.81 | 1,489,432 | +1.41(+4.10%) |
Nov 22, 2022 | 31.95 | 34.45 | 31.95 | 34.40 | 2,168,534 | +2.94(+9.34%) |
Nov 21, 2022 | 31.40 | 31.60 | 30.22 | 31.47 | 1,532,919 | -0.26(-0.83%) |
Nov 18, 2022 | 31.05 | 32.08 | 30.80 | 31.73 | 1,281,362 | +0.54(+1.75%) |
Nov 17, 2022 | 30.95 | 31.54 | 30.39 | 31.18 | 1,276,554 | -0.85(-2.64%) |
Nov 16, 2022 | 32.45 | 33.04 | 31.94 | 32.03 | 1,218,096 | -0.91(-2.78%) |
Nov 15, 2022 | 34.84 | 34.87 | 32.33 | 32.94 | 2,238,773 | -1.09(-3.20%) |
Nov 14, 2022 | 33.60 | 34.61 | 33.06 | 34.03 | 1,453,536 | +0.09(+0.26%) |
Nov 11, 2022 | 33.57 | 34.31 | 32.85 | 33.95 | 1,708,946 | +0.47(+1.39%) |
Nov 10, 2022 | 32.63 | 34.04 | 31.47 | 33.48 | 2,730,660 | +4.57(+15.81%) |
Nov 09, 2022 | 30.42 | 31.26 | 28.64 | 28.91 | 1,908,776 | -1.69(-5.53%) |
Nov 08, 2022 | 28.27 | 31.57 | 27.76 | 30.60 | 3,389,639 | +2.39(+8.48%) |
Nov 07, 2022 | 27.95 | 28.43 | 27.13 | 28.21 | 1,709,232 | +0.48(+1.72%) |
Nov 04, 2022 | 25.46 | 27.82 | 25.44 | 27.73 | 3,194,128 | +4.74(+20.60%) |
Nov 03, 2022 | 22.71 | 23.90 | 22.33 | 22.99 | 1,865,626 | -0.47(-1.99%) |
Nov 02, 2022 | 27.04 | 27.38 | 23.35 | 23.46 | 3,115,674 | -3.22(-12.07%) |
Nov 01, 2022 | 26.78 | 27.37 | 26.38 | 26.68 | 2,213,468 | +1.48(+5.87%) |
Oct 31, 2022 | 25.06 | 25.93 | 24.72 | 25.20 | 1,598,630 | -0.74(-2.85%) |
Oct 28, 2022 | 25.43 | 26.00 | 24.72 | 25.94 | 2,062,970 | -0.41(-1.55%) |
Oct 27, 2022 | 27.64 | 28.05 | 26.26 | 26.35 | 1,938,246 | -1.02(-3.73%) |
Oct 26, 2022 | 26.54 | 28.10 | 26.48 | 27.37 | 2,614,441 | +1.51(+5.83%) |
Oct 25, 2022 | 25.05 | 26.29 | 25.04 | 25.86 | 1,995,906 | +0.96(+3.87%) |
Oct 24, 2022 | 25.15 | 25.21 | 23.98 | 24.90 | 2,256,652 | -0.92(-3.58%) |
Oct 21, 2022 | 23.46 | 25.88 | 23.15 | 25.82 | 3,059,039 | +2.69(+11.65%) |
Oct 20, 2022 | 22.76 | 24.50 | 22.52 | 23.13 | 2,450,346 | +0.56(+2.50%) |
Oct 19, 2022 | 23.25 | 23.55 | 22.26 | 22.57 | 2,166,108 | -1.73(-7.13%) |
Oct 18, 2022 | 24.68 | 24.90 | 23.65 | 24.30 | 1,592,941 | +0.44(+1.83%) |
Oct 17, 2022 | 24.08 | 24.81 | 23.86 | 23.86 | 1,589,567 | +1.26(+5.60%) |
Oct 14, 2022 | 24.72 | 24.80 | 22.48 | 22.59 | 2,251,860 | -2.67(-10.55%) |
Oct 13, 2022 | 23.42 | 25.49 | 22.43 | 25.26 | 2,947,615 | -0.58(-2.26%) |
Oct 12, 2022 | 25.12 | 26.19 | 24.52 | 25.84 | 2,322,635 | +0.75(+2.98%) |
Oct 11, 2022 | 25.69 | 27.03 | 24.98 | 25.09 | 2,488,760 | -0.56(-2.20%) |
Oct 10, 2022 | 25.67 | 26.69 | 25.22 | 25.66 | 1,515,504 | -1.14(-4.25%) |
Oct 07, 2022 | 28.48 | 29.05 | 26.53 | 26.80 | 2,613,585 | -2.82(-9.52%) |
Oct 06, 2022 | 28.78 | 29.68 | 28.07 | 29.62 | 2,038,431 | +0.48(+1.64%) |
Oct 05, 2022 | 28.60 | 29.18 | 27.20 | 29.14 | 2,616,394 | -0.90(-3.01%) |
Oct 04, 2022 | 29.58 | 30.89 | 28.98 | 30.05 | 3,129,766 | +1.80(+6.37%) |
Oct 03, 2022 | 26.75 | 28.42 | 26.41 | 28.25 | 3,111,488 | +2.56(+9.96%) |
Sep 30, 2022 | 24.19 | 26.53 | 23.91 | 25.69 | 2,921,844 | +1.43(+5.89%) |
Sep 29, 2022 | 23.30 | 24.37 | 22.54 | 24.26 | 2,259,356 | +0.50(+2.09%) |
Sep 28, 2022 | 21.60 | 23.91 | 21.50 | 23.76 | 3,143,811 | +3.10(+15.02%) |
Sep 27, 2022 | 21.15 | 21.87 | 20.52 | 20.66 | 2,699,407 | +0.16(+0.76%) |
Sep 26, 2022 | 21.72 | 22.21 | 19.89 | 20.50 | 3,022,778 | -1.53(-6.93%) |
Sep 23, 2022 | 23.46 | 23.60 | 21.42 | 22.03 | 3,442,672 | -3.11(-12.38%) |
Sep 22, 2022 | 25.97 | 26.73 | 24.89 | 25.14 | 2,814,787 | -0.53(-2.05%) |
Sep 21, 2022 | 26.02 | 27.54 | 24.76 | 25.67 | 3,109,755 | +0.13(+0.50%) |
Sep 20, 2022 | 26.15 | 26.15 | 24.96 | 25.54 | 2,070,694 | -1.60(-5.88%) |
Sep 19, 2022 | 24.94 | 27.19 | 24.74 | 27.14 | 1,653,310 | +1.24(+4.77%) |
Sep 16, 2022 | 25.02 | 26.91 | 24.40 | 25.90 | 2,322,765 | -0.15(-0.56%) |
Sep 15, 2022 | 27.21 | 28.02 | 25.52 | 26.05 | 2,391,882 | -1.89(-6.75%) |
Sep 14, 2022 | 28.09 | 28.79 | 27.74 | 27.93 | 1,278,842 | +0.12(+0.42%) |
Sep 13, 2022 | 28.34 | 29.78 | 27.62 | 27.82 | 2,159,914 | -2.71(-8.89%) |
Sep 12, 2022 | 30.65 | 31.39 | 30.05 | 30.53 | 1,952,307 | +1.26(+4.32%) |
Sep 09, 2022 | 27.91 | 29.38 | 27.91 | 29.27 | 1,998,328 | +2.08(+7.66%) |
Sep 08, 2022 | 26.68 | 27.46 | 26.06 | 27.19 | 1,429,142 | +0.16(+0.58%) |
Sep 07, 2022 | 24.96 | 27.54 | 24.49 | 27.03 | 2,330,510 | +2.05(+8.22%) |
Sep 06, 2022 | 26.14 | 27.09 | 24.92 | 24.98 | 1,898,042 | -0.97(-3.75%) |
Sep 02, 2022 | 25.25 | 26.94 | 24.74 | 25.95 | 2,317,682 | +1.61(+6.63%) |
Sep 01, 2022 | 25.43 | 25.44 | 24.08 | 24.34 | 2,437,204 | -2.51(-9.35%) |
Aug 31, 2022 | 26.74 | 27.63 | 26.40 | 26.85 | 1,720,241 | +0.02(+0.07%) |
Aug 30, 2022 | 28.39 | 28.44 | 26.50 | 26.83 | 2,018,562 | -1.76(-6.16%) |
Aug 29, 2022 | 28.95 | 30.13 | 28.30 | 28.59 | 1,752,077 | -0.86(-2.91%) |
Aug 26, 2022 | 32.27 | 32.63 | 28.89 | 29.44 | 2,621,230 | -3.32(-10.12%) |
Aug 25, 2022 | 32.82 | 32.98 | 31.85 | 32.76 | 945,282 | +0.50(+1.54%) |
Aug 24, 2022 | 30.88 | 32.30 | 30.31 | 32.26 | 1,191,578 | +1.19(+3.82%) |
Aug 23, 2022 | 29.93 | 32.54 | 29.91 | 31.08 | 2,034,759 | +1.19(+3.97%) |
Aug 22, 2022 | 29.33 | 30.21 | 28.97 | 29.89 | 1,489,522 | -0.36(-1.19%) |
Aug 19, 2022 | 31.56 | 31.64 | 30.13 | 30.25 | 1,334,677 | -1.99(-6.18%) |
Aug 18, 2022 | 32.09 | 32.59 | 31.37 | 32.24 | 962,358 | +0.41(+1.28%) |
Aug 17, 2022 | 34.15 | 34.27 | 31.55 | 31.83 | 2,073,237 | -3.07(-8.80%) |
Aug 16, 2022 | 34.58 | 35.15 | 34.11 | 34.91 | 1,279,644 | -0.18(-0.53%) |
Aug 15, 2022 | 34.84 | 35.29 | 33.97 | 35.09 | 1,622,187 | -1.73(-4.70%) |
Aug 12, 2022 | 35.83 | 37.15 | 35.39 | 36.82 | 1,594,666 | +1.60(+4.56%) |
Aug 11, 2022 | 36.88 | 37.37 | 35.00 | 35.22 | 1,547,971 | -1.54(-4.18%) |
Aug 10, 2022 | 37.38 | 38.52 | 36.13 | 36.76 | 1,840,969 | +0.15(+0.40%) |
Aug 09, 2022 | 37.52 | 37.72 | 35.59 | 36.61 | 1,384,332 | -0.67(-1.80%) |
Aug 08, 2022 | 36.42 | 37.99 | 36.37 | 37.28 | 1,751,916 | +1.91(+5.39%) |
Aug 05, 2022 | 33.65 | 35.40 | 32.85 | 35.38 | 1,692,125 | -0.54(-1.52%) |
Aug 04, 2022 | 33.66 | 36.81 | 33.08 | 35.92 | 2,229,410 | +3.09(+9.42%) |
Aug 03, 2022 | 34.67 | 34.72 | 32.28 | 32.83 | 1,823,182 | -1.21(-3.54%) |
Aug 02, 2022 | 35.07 | 36.71 | 33.97 | 34.03 | 2,153,588 | -0.96(-2.75%) |
Aug 01, 2022 | 35.26 | 35.65 | 34.26 | 35.00 | 1,521,142 | -0.18(-0.50%) |
Jul 29, 2022 | 34.55 | 35.47 | 32.96 | 35.17 | 2,701,548 | +1.14(+3.34%) |
Jul 28, 2022 | 33.67 | 35.05 | 32.87 | 34.03 | 4,775,791 | +2.08(+6.51%) |
Jul 27, 2022 | 30.08 | 32.40 | 29.22 | 31.95 | 3,349,986 | +2.22(+7.46%) |
Jul 26, 2022 | 29.14 | 30.20 | 28.94 | 29.73 | 2,177,441 | +0.62(+2.14%) |
Jul 25, 2022 | 29.76 | 29.99 | 28.23 | 29.11 | 2,333,963 | -0.53(-1.77%) |
Jul 22, 2022 | 30.92 | 32.79 | 29.52 | 29.64 | 3,169,576 | -0.80(-2.62%) |
Jul 21, 2022 | 29.20 | 30.63 | 28.57 | 30.43 | 3,292,789 | +1.59(+5.50%) |
Jul 20, 2022 | 30.32 | 30.97 | 28.70 | 28.85 | 2,627,369 | -1.40(-4.63%) |
Jul 19, 2022 | 29.96 | 31.06 | 29.40 | 30.25 | 2,584,323 | +1.24(+4.26%) |
Jul 18, 2022 | 29.29 | 30.31 | 28.94 | 29.01 | 2,619,251 | +0.69(+2.44%) |
Jul 15, 2022 | 28.85 | 28.96 | 26.91 | 28.32 | 2,210,949 | +0.00(+0.00%) |
Jul 14, 2022 | 28.21 | 28.62 | 26.07 | 28.32 | 3,211,270 | -2.47(-8.02%) |
Jul 13, 2022 | 28.41 | 31.67 | 28.24 | 30.79 | 3,610,815 | +2.02(+7.03%) |
Jul 12, 2022 | 29.59 | 30.34 | 28.22 | 28.77 | 2,215,725 | -0.79(-2.67%) |
Jul 11, 2022 | 29.82 | 31.09 | 29.43 | 29.56 | 1,737,191 | -1.13(-3.68%) |
Jul 08, 2022 | 31.07 | 31.85 | 29.78 | 30.69 | 1,434,099 | -0.24(-0.79%) |
Jul 07, 2022 | 30.05 | 32.02 | 30.05 | 30.93 | 1,895,345 | +1.27(+4.30%) |
Jul 06, 2022 | 30.40 | 30.87 | 28.01 | 29.66 | 1,972,158 | -0.93(-3.05%) |
Jul 05, 2022 | 33.26 | 33.59 | 29.25 | 30.59 | 2,378,983 | -3.88(-11.26%) |
Jul 01, 2022 | 31.42 | 35.04 | 30.92 | 34.47 | 2,237,454 | +1.93(+5.92%) |
Jun 30, 2022 | 34.63 | 34.85 | 32.36 | 32.54 | 1,920,836 | -2.60(-7.39%) |
Jun 29, 2022 | 37.49 | 37.58 | 34.52 | 35.14 | 1,318,205 | -1.49(-4.06%) |
Jun 28, 2022 | 39.58 | 39.93 | 36.40 | 36.63 | 1,138,328 | -2.92(-7.38%) |
Jun 27, 2022 | 39.68 | 39.88 | 37.93 | 39.55 | 928,073 | -0.84(-2.07%) |
Jun 24, 2022 | 37.92 | 40.53 | 37.22 | 40.38 | 1,186,989 | +2.67(+7.09%) |
Jun 23, 2022 | 40.90 | 41.47 | 36.85 | 37.71 | 1,979,962 | -3.78(-9.12%) |
Jun 22, 2022 | 42.85 | 44.35 | 41.39 | 41.49 | 1,074,533 | -1.62(-3.77%) |
Jun 21, 2022 | 43.33 | 44.87 | 42.28 | 43.12 | 983,976 | -0.17(-0.38%) |
Jun 17, 2022 | 44.44 | 44.45 | 42.31 | 43.28 | 1,038,044 | -1.76(-3.91%) |
Jun 16, 2022 | 42.49 | 45.76 | 41.05 | 45.04 | 1,831,205 | +1.15(+2.61%) |
Jun 15, 2022 | 43.95 | 45.09 | 41.11 | 43.90 | 1,757,656 | +2.12(+5.08%) |
Jun 14, 2022 | 44.21 | 44.21 | 40.78 | 41.78 | 1,303,344 | -2.25(-5.10%) |
Jun 13, 2022 | 47.13 | 48.19 | 43.97 | 44.02 | 1,528,725 | -8.53(-16.23%) |
Jun 10, 2022 | 46.46 | 53.13 | 45.40 | 52.55 | 1,929,194 | +4.41(+9.15%) |
Jun 09, 2022 | 51.66 | 51.66 | 48.01 | 48.15 | 1,049,612 | -4.34(-8.27%) |
Jun 08, 2022 | 52.44 | 53.49 | 51.25 | 52.48 | 670,285 | -0.77(-1.44%) |
Jun 07, 2022 | 51.95 | 53.83 | 51.69 | 53.25 | 707,189 | +0.75(+1.43%) |
Jun 06, 2022 | 55.73 | 56.06 | 51.82 | 52.50 | 652,399 | -1.85(-3.40%) |
Jun 03, 2022 | 55.75 | 56.90 | 53.84 | 54.35 | 1,264,852 | -2.95(-5.14%) |
Jun 02, 2022 | 52.33 | 57.88 | 52.33 | 57.30 | 1,113,337 | +5.97(+11.64%) |