Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.36 | 21.09 | 20.36 | 20.75 | 231,335 | +0.29(+1.42%) |
May 30, 2023 | 20.43 | 20.57 | 19.88 | 20.46 | 133,993 | +0.01(+0.05%) |
May 26, 2023 | 20.28 | 20.91 | 20.25 | 20.45 | 93,907 | +0.09(+0.44%) |
May 25, 2023 | 20.90 | 20.90 | 20.21 | 20.36 | 145,647 | -0.56(-2.68%) |
May 24, 2023 | 20.91 | 21.09 | 20.55 | 20.92 | 92,035 | -0.07(-0.33%) |
May 23, 2023 | 21.23 | 21.74 | 20.96 | 20.99 | 78,933 | -0.33(-1.55%) |
May 22, 2023 | 21.27 | 21.41 | 20.73 | 21.32 | 83,636 | +0.09(+0.42%) |
May 19, 2023 | 20.83 | 21.59 | 20.82 | 21.23 | 129,280 | +0.73(+3.56%) |
May 18, 2023 | 20.14 | 20.66 | 20.12 | 20.50 | 133,878 | +0.35(+1.74%) |
May 17, 2023 | 19.98 | 20.36 | 19.30 | 20.15 | 136,913 | +0.21(+1.05%) |
May 16, 2023 | 20.75 | 20.75 | 19.72 | 19.94 | 165,000 | -1.08(-5.16%) |
May 15, 2023 | 20.70 | 21.59 | 20.48 | 21.02 | 222,124 | +0.43(+2.11%) |
May 12, 2023 | 20.94 | 21.04 | 18.89 | 20.59 | 223,310 | -0.37(-1.77%) |
May 11, 2023 | 21.14 | 21.29 | 20.33 | 20.96 | 174,173 | -0.15(-0.71%) |
May 10, 2023 | 25.29 | 25.29 | 20.03 | 21.11 | 227,666 | -4.18(-16.53%) |
May 09, 2023 | 30.40 | 30.40 | 25.23 | 25.29 | 168,902 | -3.88(-13.30%) |
May 08, 2023 | 28.89 | 29.42 | 28.58 | 29.17 | 78,035 | +0.52(+1.82%) |
May 05, 2023 | 28.80 | 28.91 | 28.47 | 28.65 | 71,060 | +0.28(+0.99%) |
May 04, 2023 | 28.23 | 28.47 | 27.89 | 28.37 | 56,915 | -0.01(-0.04%) |
May 03, 2023 | 28.31 | 28.99 | 27.61 | 28.38 | 61,439 | +0.19(+0.67%) |
May 02, 2023 | 28.04 | 28.59 | 27.43 | 28.19 | 153,090 | +0.08(+0.28%) |
May 01, 2023 | 28.02 | 28.68 | 28.02 | 28.11 | 98,321 | +0.03(+0.11%) |
Apr 28, 2023 | 27.86 | 28.55 | 27.86 | 28.08 | 68,396 | +0.14(+0.50%) |
Apr 27, 2023 | 27.73 | 28.30 | 27.47 | 27.94 | 61,448 | +0.25(+0.90%) |
Apr 26, 2023 | 27.40 | 27.81 | 27.32 | 27.69 | 86,858 | +0.15(+0.54%) |
Apr 25, 2023 | 27.53 | 27.71 | 27.26 | 27.54 | 82,694 | -0.16(-0.58%) |
Apr 24, 2023 | 27.62 | 27.90 | 27.31 | 27.70 | 58,290 | +0.08(+0.29%) |
Apr 21, 2023 | 27.83 | 28.10 | 27.59 | 27.62 | 72,884 | -0.23(-0.83%) |
Apr 20, 2023 | 28.05 | 28.15 | 27.39 | 27.85 | 68,672 | -0.55(-1.94%) |
Apr 19, 2023 | 27.86 | 28.82 | 27.74 | 28.40 | 67,765 | +0.59(+2.12%) |
Apr 18, 2023 | 28.97 | 28.97 | 27.69 | 27.81 | 113,573 | -1.06(-3.67%) |
Apr 17, 2023 | 30.01 | 30.43 | 28.77 | 28.87 | 90,524 | -0.84(-2.83%) |
Apr 14, 2023 | 30.75 | 30.83 | 29.59 | 29.71 | 114,861 | -1.04(-3.38%) |
Apr 13, 2023 | 30.51 | 31.40 | 30.51 | 30.75 | 60,189 | +0.45(+1.49%) |
Apr 12, 2023 | 31.49 | 31.49 | 30.26 | 30.30 | 82,298 | -1.07(-3.41%) |
Apr 11, 2023 | 31.02 | 31.85 | 31.02 | 31.37 | 61,440 | +0.38(+1.23%) |
Apr 10, 2023 | 31.58 | 31.75 | 30.55 | 30.99 | 146,568 | -0.88(-2.76%) |
Apr 06, 2023 | 31.35 | 32.44 | 31.12 | 31.87 | 210,036 | +0.63(+2.02%) |
Apr 05, 2023 | 29.62 | 31.27 | 29.30 | 31.24 | 183,574 | +1.39(+4.66%) |
Apr 04, 2023 | 29.65 | 29.90 | 29.18 | 29.85 | 180,126 | +0.20(+0.67%) |
Apr 03, 2023 | 28.39 | 29.82 | 28.39 | 29.65 | 293,428 | +1.28(+4.51%) |
Mar 31, 2023 | 28.14 | 28.83 | 27.12 | 28.37 | 211,268 | +0.49(+1.76%) |
Mar 30, 2023 | 28.64 | 28.94 | 27.43 | 27.88 | 149,238 | -0.65(-2.28%) |
Mar 29, 2023 | 28.30 | 28.98 | 28.25 | 28.53 | 134,246 | +0.36(+1.28%) |
Mar 28, 2023 | 27.67 | 28.44 | 27.49 | 28.17 | 159,235 | +0.50(+1.81%) |
Mar 27, 2023 | 26.81 | 27.72 | 26.58 | 27.67 | 179,062 | +1.09(+4.10%) |
Mar 24, 2023 | 25.62 | 26.71 | 25.40 | 26.58 | 147,030 | +0.91(+3.54%) |
Mar 23, 2023 | 26.18 | 26.91 | 25.55 | 25.67 | 169,008 | -0.38(-1.46%) |
Mar 22, 2023 | 26.89 | 27.45 | 26.02 | 26.05 | 208,653 | -0.88(-3.27%) |
Mar 21, 2023 | 26.99 | 27.50 | 26.50 | 26.93 | 179,696 | +0.24(+0.90%) |
Mar 20, 2023 | 25.84 | 26.88 | 25.48 | 26.69 | 298,480 | +0.99(+3.85%) |
Mar 17, 2023 | 26.11 | 26.50 | 25.41 | 25.70 | 1,271,999 | -0.77(-2.91%) |
Mar 16, 2023 | 25.52 | 26.77 | 24.89 | 26.47 | 190,858 | +0.72(+2.80%) |
Mar 15, 2023 | 25.17 | 25.93 | 24.65 | 25.75 | 220,493 | +0.13(+0.51%) |
Mar 14, 2023 | 26.27 | 26.59 | 25.12 | 25.62 | 279,825 | +0.11(+0.43%) |
Mar 13, 2023 | 24.20 | 27.68 | 23.87 | 25.51 | 378,818 | +0.45(+1.80%) |
Mar 10, 2023 | 25.65 | 26.44 | 24.68 | 25.06 | 277,714 | -0.42(-1.65%) |
Mar 09, 2023 | 26.07 | 26.47 | 25.31 | 25.48 | 130,898 | -0.50(-1.92%) |
Mar 08, 2023 | 26.02 | 26.67 | 25.37 | 25.98 | 154,292 | -0.02(-0.08%) |
Mar 07, 2023 | 26.07 | 26.07 | 25.25 | 26.00 | 121,818 | -0.08(-0.31%) |
Mar 06, 2023 | 27.04 | 27.05 | 25.21 | 26.08 | 164,260 | -0.95(-3.51%) |
Mar 03, 2023 | 27.12 | 27.12 | 26.27 | 27.03 | 153,723 | +0.14(+0.52%) |
Mar 02, 2023 | 27.61 | 28.05 | 26.56 | 26.89 | 97,436 | -0.92(-3.31%) |
Mar 01, 2023 | 28.04 | 28.92 | 27.51 | 27.81 | 145,386 | -0.19(-0.68%) |
Feb 28, 2023 | 28.61 | 29.00 | 27.91 | 28.00 | 100,999 | -0.67(-2.34%) |
Feb 27, 2023 | 29.03 | 29.69 | 28.54 | 28.67 | 102,967 | -0.16(-0.55%) |
Feb 24, 2023 | 28.91 | 29.40 | 28.42 | 28.83 | 75,381 | -0.35(-1.20%) |
Feb 23, 2023 | 29.39 | 29.89 | 28.83 | 29.18 | 125,983 | -0.09(-0.31%) |
Feb 22, 2023 | 29.81 | 29.90 | 28.88 | 29.27 | 143,429 | -0.48(-1.61%) |
Feb 21, 2023 | 30.44 | 30.45 | 29.33 | 29.75 | 118,115 | -1.05(-3.41%) |
Feb 17, 2023 | 30.53 | 31.07 | 30.31 | 30.80 | 93,023 | +0.41(+1.35%) |
Feb 16, 2023 | 30.47 | 30.94 | 30.17 | 30.39 | 79,163 | -0.43(-1.40%) |
Feb 15, 2023 | 30.03 | 30.87 | 30.00 | 30.82 | 113,576 | +0.46(+1.52%) |
Feb 14, 2023 | 30.44 | 31.09 | 30.26 | 30.36 | 82,790 | -0.29(-0.95%) |
Feb 13, 2023 | 30.92 | 31.45 | 30.36 | 30.65 | 72,274 | -0.35(-1.13%) |
Feb 10, 2023 | 30.78 | 31.26 | 30.58 | 31.00 | 79,232 | +0.17(+0.55%) |
Feb 09, 2023 | 31.24 | 31.84 | 30.49 | 30.83 | 76,414 | -0.33(-1.06%) |
Feb 08, 2023 | 31.53 | 31.72 | 31.02 | 31.16 | 97,513 | -0.66(-2.07%) |
Feb 07, 2023 | 31.46 | 31.98 | 31.02 | 31.82 | 161,776 | +0.06(+0.19%) |
Feb 06, 2023 | 33.28 | 33.50 | 31.61 | 31.76 | 141,019 | -1.75(-5.22%) |
Feb 03, 2023 | 33.82 | 34.40 | 33.33 | 33.51 | 130,595 | -0.58(-1.70%) |
Feb 02, 2023 | 33.70 | 34.43 | 33.63 | 34.09 | 139,960 | +0.49(+1.46%) |
Feb 01, 2023 | 33.94 | 33.94 | 33.11 | 33.60 | 98,932 | -0.34(-1.00%) |
Jan 31, 2023 | 33.25 | 34.56 | 33.25 | 33.94 | 107,465 | +0.73(+2.20%) |
Jan 30, 2023 | 33.39 | 33.57 | 32.95 | 33.21 | 142,802 | -0.54(-1.60%) |
Jan 27, 2023 | 33.35 | 34.22 | 32.27 | 33.75 | 86,977 | +0.50(+1.50%) |
Jan 26, 2023 | 32.73 | 33.34 | 32.32 | 33.25 | 219,410 | +0.70(+2.15%) |
Jan 25, 2023 | 32.43 | 32.96 | 31.79 | 32.55 | 114,944 | -0.23(-0.70%) |
Jan 24, 2023 | 33.42 | 33.59 | 32.72 | 32.78 | 87,291 | -0.86(-2.56%) |
Jan 23, 2023 | 33.63 | 34.19 | 33.36 | 33.64 | 152,014 | -0.27(-0.80%) |
Jan 20, 2023 | 33.72 | 34.19 | 32.42 | 33.91 | 149,700 | +0.54(+1.62%) |
Jan 19, 2023 | 32.78 | 33.63 | 32.56 | 33.37 | 107,245 | +0.58(+1.77%) |
Jan 18, 2023 | 32.84 | 33.55 | 32.25 | 32.79 | 141,286 | -0.07(-0.21%) |
Jan 17, 2023 | 32.61 | 33.63 | 32.10 | 32.86 | 148,433 | +0.41(+1.26%) |
Jan 13, 2023 | 33.10 | 33.74 | 31.97 | 32.45 | 162,965 | -0.69(-2.08%) |
Jan 12, 2023 | 31.97 | 33.15 | 31.97 | 33.14 | 228,941 | +1.22(+3.82%) |
Jan 11, 2023 | 30.60 | 32.01 | 30.43 | 31.92 | 148,407 | +1.22(+3.97%) |
Jan 10, 2023 | 30.62 | 31.36 | 29.88 | 30.70 | 279,406 | -0.04(-0.13%) |
Jan 09, 2023 | 30.57 | 30.95 | 29.86 | 30.74 | 157,530 | +0.28(+0.92%) |
Jan 06, 2023 | 29.48 | 30.53 | 29.21 | 30.46 | 118,536 | +1.20(+4.10%) |
Jan 05, 2023 | 30.05 | 30.05 | 28.75 | 29.26 | 101,553 | -0.88(-2.92%) |
Jan 04, 2023 | 29.29 | 30.44 | 29.25 | 30.14 | 154,277 | +0.91(+3.11%) |
Jan 03, 2023 | 29.18 | 29.85 | 28.82 | 29.23 | 124,939 | +0.00(+0.00%) |
Dec 30, 2022 | 28.77 | 29.28 | 28.50 | 29.23 | 103,791 | +0.25(+0.86%) |
Dec 29, 2022 | 28.30 | 29.48 | 28.30 | 28.98 | 110,777 | +0.74(+2.62%) |
Dec 28, 2022 | 28.49 | 28.95 | 27.97 | 28.24 | 110,727 | -0.27(-0.95%) |
Dec 27, 2022 | 29.15 | 29.18 | 28.39 | 28.51 | 99,321 | -0.60(-2.06%) |
Dec 23, 2022 | 29.45 | 29.48 | 28.82 | 29.11 | 112,455 | -0.42(-1.42%) |
Dec 22, 2022 | 29.69 | 29.89 | 29.00 | 29.53 | 117,135 | -0.34(-1.14%) |
Dec 21, 2022 | 29.88 | 30.63 | 29.60 | 29.87 | 133,431 | +0.23(+0.78%) |
Dec 20, 2022 | 29.95 | 30.39 | 29.48 | 29.64 | 190,373 | -0.39(-1.30%) |
Dec 19, 2022 | 30.30 | 30.44 | 29.17 | 30.03 | 140,805 | +0.70(+2.39%) |
Dec 16, 2022 | 29.13 | 29.78 | 28.92 | 29.33 | 671,245 | -0.22(-0.74%) |
Dec 15, 2022 | 30.50 | 30.50 | 29.16 | 29.55 | 161,410 | -1.15(-3.75%) |
Dec 14, 2022 | 31.01 | 31.68 | 30.29 | 30.70 | 139,450 | -0.34(-1.10%) |
Dec 13, 2022 | 31.78 | 32.20 | 30.96 | 31.04 | 257,854 | -0.23(-0.74%) |
Dec 12, 2022 | 31.27 | 32.33 | 30.36 | 31.27 | 220,098 | +0.23(+0.74%) |
Dec 09, 2022 | 31.79 | 32.47 | 30.95 | 31.04 | 176,735 | -0.73(-2.30%) |
Dec 08, 2022 | 31.86 | 32.84 | 31.47 | 31.77 | 156,465 | -0.07(-0.22%) |
Dec 07, 2022 | 33.64 | 34.29 | 31.69 | 31.84 | 193,835 | -1.92(-5.69%) |
Dec 06, 2022 | 34.03 | 34.55 | 33.64 | 33.76 | 149,260 | -0.20(-0.59%) |
Dec 05, 2022 | 35.82 | 35.82 | 33.48 | 33.96 | 148,594 | -1.95(-5.43%) |
Dec 02, 2022 | 35.16 | 35.93 | 34.89 | 35.91 | 83,540 | +0.43(+1.21%) |
Dec 01, 2022 | 36.29 | 36.42 | 35.09 | 35.48 | 103,462 | -0.84(-2.31%) |
Nov 30, 2022 | 35.55 | 36.39 | 34.36 | 36.32 | 207,505 | +1.07(+3.04%) |
Nov 29, 2022 | 35.61 | 36.22 | 35.07 | 35.25 | 96,684 | -0.44(-1.23%) |
Nov 28, 2022 | 35.65 | 36.55 | 35.30 | 35.69 | 90,583 | -0.20(-0.56%) |
Nov 25, 2022 | 36.16 | 36.66 | 35.42 | 35.89 | 38,413 | -0.66(-1.81%) |
Nov 23, 2022 | 36.92 | 37.51 | 36.26 | 36.55 | 71,589 | -0.77(-2.06%) |
Nov 22, 2022 | 36.39 | 37.36 | 35.76 | 37.32 | 69,432 | +0.94(+2.58%) |
Nov 21, 2022 | 37.59 | 37.78 | 36.03 | 36.38 | 88,007 | -1.18(-3.14%) |
Nov 18, 2022 | 36.95 | 37.98 | 36.95 | 37.56 | 101,028 | +0.94(+2.57%) |
Nov 17, 2022 | 36.05 | 36.83 | 35.80 | 36.62 | 75,106 | +0.35(+0.96%) |
Nov 16, 2022 | 36.74 | 37.36 | 36.19 | 36.27 | 87,816 | -0.73(-1.97%) |
Nov 15, 2022 | 37.22 | 38.49 | 36.59 | 37.00 | 120,416 | +0.32(+0.87%) |
Nov 14, 2022 | 37.38 | 37.98 | 36.68 | 36.68 | 144,531 | -0.92(-2.45%) |
Nov 11, 2022 | 38.33 | 38.86 | 36.84 | 37.60 | 171,147 | -0.86(-2.24%) |
Nov 10, 2022 | 36.76 | 39.19 | 36.53 | 38.46 | 251,563 | +1.99(+5.46%) |
Nov 09, 2022 | 35.85 | 37.30 | 35.70 | 36.47 | 230,980 | +0.69(+1.93%) |
Nov 08, 2022 | 39.73 | 39.73 | 35.38 | 35.78 | 280,158 | -3.95(-9.94%) |
Nov 07, 2022 | 32.44 | 40.85 | 32.37 | 39.73 | 287,007 | +8.18(+25.93%) |
Nov 04, 2022 | 31.92 | 32.12 | 30.80 | 31.55 | 410,968 | -0.07(-0.22%) |
Nov 03, 2022 | 31.76 | 32.07 | 30.98 | 31.62 | 123,633 | -0.44(-1.37%) |
Nov 02, 2022 | 32.83 | 32.93 | 31.84 | 32.06 | 126,369 | -0.76(-2.32%) |
Nov 01, 2022 | 31.75 | 32.99 | 31.75 | 32.82 | 111,413 | +1.35(+4.29%) |
Oct 31, 2022 | 32.60 | 32.60 | 31.21 | 31.47 | 156,444 | -1.46(-4.43%) |
Oct 28, 2022 | 31.58 | 33.07 | 31.37 | 32.93 | 133,887 | +1.62(+5.17%) |
Oct 27, 2022 | 32.01 | 32.28 | 31.15 | 31.31 | 126,173 | -0.53(-1.66%) |
Oct 26, 2022 | 31.39 | 32.28 | 31.27 | 31.84 | 85,630 | +0.43(+1.37%) |
Oct 25, 2022 | 30.94 | 31.90 | 30.89 | 31.41 | 151,546 | +0.45(+1.45%) |
Oct 24, 2022 | 30.54 | 30.96 | 30.38 | 30.96 | 101,651 | +0.38(+1.24%) |
Oct 21, 2022 | 28.96 | 30.66 | 28.88 | 30.58 | 168,509 | +1.69(+5.85%) |
Oct 20, 2022 | 28.68 | 29.20 | 28.38 | 28.89 | 163,374 | +0.44(+1.55%) |
Oct 19, 2022 | 28.57 | 28.85 | 27.99 | 28.45 | 186,769 | -0.26(-0.91%) |
Oct 18, 2022 | 28.49 | 29.13 | 28.25 | 28.71 | 98,965 | +0.54(+1.92%) |
Oct 17, 2022 | 27.82 | 28.48 | 27.55 | 28.17 | 150,294 | +0.57(+2.07%) |
Oct 14, 2022 | 27.89 | 28.02 | 27.28 | 27.60 | 133,907 | -0.22(-0.79%) |
Oct 13, 2022 | 26.67 | 27.93 | 26.42 | 27.82 | 114,967 | +0.68(+2.51%) |
Oct 12, 2022 | 27.18 | 27.67 | 26.57 | 27.14 | 148,003 | -0.14(-0.51%) |
Oct 11, 2022 | 26.08 | 27.70 | 25.32 | 27.28 | 186,446 | +1.14(+4.36%) |
Oct 10, 2022 | 25.96 | 26.73 | 25.88 | 26.14 | 131,772 | +0.09(+0.35%) |
Oct 07, 2022 | 25.66 | 26.40 | 25.27 | 26.05 | 208,713 | +0.23(+0.89%) |
Oct 06, 2022 | 26.22 | 26.40 | 25.50 | 25.82 | 168,858 | -0.50(-1.90%) |
Oct 05, 2022 | 26.76 | 26.84 | 25.54 | 26.32 | 183,823 | -0.67(-2.48%) |
Oct 04, 2022 | 25.07 | 27.23 | 25.07 | 26.99 | 214,152 | +2.01(+8.05%) |
Oct 03, 2022 | 26.63 | 26.94 | 24.35 | 24.98 | 258,735 | -1.44(-5.45%) |
Sep 30, 2022 | 28.66 | 28.71 | 26.41 | 26.42 | 414,204 | -2.18(-7.62%) |
Sep 29, 2022 | 29.00 | 29.00 | 28.12 | 28.60 | 159,116 | -0.65(-2.22%) |
Sep 28, 2022 | 28.01 | 29.39 | 27.96 | 29.25 | 160,719 | +1.42(+5.10%) |
Sep 27, 2022 | 27.49 | 27.92 | 27.17 | 27.83 | 162,817 | +0.73(+2.69%) |
Sep 26, 2022 | 26.95 | 28.28 | 26.95 | 27.10 | 131,612 | +0.11(+0.41%) |
Sep 23, 2022 | 26.82 | 27.27 | 26.58 | 26.99 | 150,867 | -0.14(-0.52%) |
Sep 22, 2022 | 26.87 | 27.52 | 26.21 | 27.13 | 102,996 | +0.25(+0.93%) |
Sep 21, 2022 | 27.64 | 28.19 | 26.77 | 26.88 | 164,373 | -0.76(-2.75%) |
Sep 20, 2022 | 28.13 | 28.21 | 27.17 | 27.64 | 149,784 | -0.68(-2.40%) |
Sep 19, 2022 | 28.96 | 28.96 | 28.12 | 28.32 | 225,736 | -0.61(-2.11%) |
Sep 16, 2022 | 30.02 | 30.26 | 27.91 | 28.93 | 742,516 | -1.19(-3.95%) |
Sep 15, 2022 | 30.51 | 30.61 | 29.63 | 30.12 | 167,226 | -0.32(-1.05%) |
Sep 14, 2022 | 30.16 | 30.94 | 30.16 | 30.44 | 183,555 | +0.26(+0.86%) |
Sep 13, 2022 | 30.79 | 31.06 | 30.09 | 30.18 | 171,876 | -0.86(-2.77%) |
Sep 12, 2022 | 31.60 | 32.22 | 30.77 | 31.04 | 250,988 | -0.27(-0.86%) |
Sep 09, 2022 | 30.89 | 31.63 | 30.60 | 31.31 | 170,511 | +0.42(+1.36%) |
Sep 08, 2022 | 31.22 | 31.39 | 30.20 | 30.89 | 160,085 | -0.34(-1.09%) |
Sep 07, 2022 | 31.39 | 31.39 | 30.22 | 31.23 | 234,375 | -0.02(-0.06%) |
Sep 06, 2022 | 32.20 | 32.82 | 30.50 | 31.25 | 189,090 | -0.99(-3.07%) |
Sep 02, 2022 | 33.37 | 33.73 | 31.77 | 32.24 | 153,958 | -0.91(-2.75%) |
Sep 01, 2022 | 32.73 | 33.16 | 32.01 | 33.15 | 97,309 | +0.38(+1.16%) |
Aug 31, 2022 | 33.69 | 33.75 | 32.55 | 32.77 | 130,559 | -0.96(-2.85%) |
Aug 30, 2022 | 35.60 | 35.60 | 33.44 | 33.73 | 130,991 | -1.66(-4.69%) |
Aug 29, 2022 | 35.50 | 35.90 | 34.53 | 35.39 | 190,244 | -0.54(-1.50%) |
Aug 26, 2022 | 36.67 | 36.82 | 35.64 | 35.93 | 137,932 | -0.53(-1.45%) |
Aug 25, 2022 | 36.53 | 36.62 | 36.01 | 36.46 | 125,187 | +0.28(+0.77%) |
Aug 24, 2022 | 36.44 | 36.80 | 35.97 | 36.18 | 127,753 | -0.51(-1.39%) |
Aug 23, 2022 | 37.27 | 37.75 | 36.54 | 36.69 | 143,330 | -0.59(-1.58%) |
Aug 22, 2022 | 37.56 | 38.09 | 36.29 | 37.28 | 143,389 | -0.53(-1.40%) |
Aug 19, 2022 | 36.60 | 38.50 | 36.34 | 37.81 | 160,715 | +0.99(+2.69%) |
Aug 18, 2022 | 36.68 | 36.93 | 35.91 | 36.82 | 245,763 | +0.56(+1.54%) |
Aug 17, 2022 | 36.01 | 36.98 | 35.54 | 36.26 | 166,633 | -0.18(-0.49%) |
Aug 16, 2022 | 35.99 | 37.02 | 35.56 | 36.44 | 187,234 | +0.52(+1.45%) |
Aug 15, 2022 | 35.53 | 36.27 | 35.05 | 35.92 | 169,213 | +0.13(+0.36%) |
Aug 12, 2022 | 34.65 | 36.49 | 34.22 | 35.79 | 265,392 | +1.59(+4.65%) |
Aug 11, 2022 | 34.81 | 35.53 | 34.20 | 34.20 | 275,091 | -0.80(-2.29%) |
Aug 10, 2022 | 36.85 | 37.62 | 33.72 | 35.00 | 291,639 | -1.86(-5.05%) |
Aug 09, 2022 | 42.77 | 43.59 | 36.17 | 36.86 | 218,912 | -6.23(-14.46%) |
Aug 08, 2022 | 43.04 | 43.47 | 42.52 | 43.09 | 91,676 | +0.04(+0.09%) |
Aug 05, 2022 | 41.74 | 43.18 | 40.98 | 43.05 | 80,811 | +0.95(+2.26%) |
Aug 04, 2022 | 42.36 | 42.87 | 41.56 | 42.10 | 101,713 | -0.06(-0.14%) |
Aug 03, 2022 | 41.67 | 43.30 | 41.67 | 42.16 | 81,161 | +0.99(+2.40%) |
Aug 02, 2022 | 40.55 | 41.53 | 40.22 | 41.17 | 94,566 | +0.72(+1.78%) |
Aug 01, 2022 | 39.76 | 40.99 | 39.57 | 40.45 | 123,804 | +0.75(+1.89%) |
Jul 29, 2022 | 40.65 | 41.35 | 38.50 | 39.70 | 309,768 | -1.12(-2.74%) |
Jul 28, 2022 | 41.74 | 41.74 | 40.55 | 40.82 | 129,158 | -0.91(-2.18%) |
Jul 27, 2022 | 41.42 | 41.87 | 40.60 | 41.73 | 89,216 | +0.32(+0.77%) |
Jul 26, 2022 | 40.72 | 42.02 | 40.09 | 41.41 | 118,264 | +0.57(+1.40%) |
Jul 25, 2022 | 40.56 | 41.32 | 40.14 | 40.84 | 95,692 | +0.60(+1.49%) |
Jul 22, 2022 | 41.16 | 41.16 | 39.64 | 40.24 | 121,389 | -0.85(-2.07%) |
Jul 21, 2022 | 42.06 | 42.61 | 40.83 | 41.09 | 72,829 | -1.32(-3.11%) |
Jul 20, 2022 | 43.80 | 43.89 | 42.02 | 42.41 | 85,697 | -1.12(-2.56%) |
Jul 19, 2022 | 42.61 | 44.43 | 42.60 | 43.52 | 110,203 | +0.89(+2.10%) |
Jul 18, 2022 | 45.08 | 46.05 | 42.37 | 42.63 | 178,006 | -2.20(-4.91%) |
Jul 15, 2022 | 44.90 | 45.32 | 44.05 | 44.83 | 75,219 | +0.61(+1.38%) |
Jul 14, 2022 | 44.59 | 44.59 | 43.72 | 44.22 | 88,312 | -0.54(-1.21%) |
Jul 13, 2022 | 44.08 | 44.92 | 43.60 | 44.76 | 93,140 | +0.56(+1.27%) |
Jul 12, 2022 | 44.99 | 45.14 | 43.38 | 44.20 | 83,192 | -0.67(-1.49%) |
Jul 11, 2022 | 45.73 | 45.86 | 44.76 | 44.87 | 97,361 | -1.08(-2.35%) |
Jul 08, 2022 | 45.71 | 46.20 | 44.69 | 45.95 | 118,918 | +0.13(+0.28%) |
Jul 07, 2022 | 47.39 | 47.50 | 45.63 | 45.82 | 131,397 | -1.30(-2.76%) |
Jul 06, 2022 | 47.05 | 47.71 | 46.73 | 47.12 | 119,308 | +0.20(+0.43%) |
Jul 05, 2022 | 45.45 | 47.35 | 45.45 | 46.92 | 155,576 | +0.23(+0.49%) |
Jul 01, 2022 | 44.33 | 46.75 | 44.15 | 46.69 | 168,837 | +2.26(+5.09%) |
Jun 30, 2022 | 42.36 | 44.50 | 42.34 | 44.43 | 172,310 | +1.31(+3.04%) |
Jun 29, 2022 | 43.45 | 43.56 | 42.32 | 43.12 | 100,234 | +0.23(+0.54%) |
Jun 28, 2022 | 44.01 | 44.15 | 42.74 | 42.89 | 111,291 | -0.84(-1.92%) |
Jun 27, 2022 | 42.75 | 44.74 | 42.71 | 43.73 | 114,344 | +1.35(+3.19%) |
Jun 24, 2022 | 42.85 | 43.85 | 41.37 | 42.38 | 458,859 | -0.76(-1.76%) |
Jun 23, 2022 | 42.84 | 43.33 | 42.33 | 43.14 | 116,647 | +0.32(+0.75%) |
Jun 22, 2022 | 41.94 | 44.10 | 41.94 | 42.82 | 112,219 | +0.20(+0.47%) |
Jun 21, 2022 | 42.72 | 43.83 | 42.40 | 42.62 | 129,521 | +0.45(+1.07%) |
Jun 17, 2022 | 41.45 | 43.03 | 41.30 | 42.17 | 219,892 | +0.91(+2.21%) |
Jun 16, 2022 | 42.96 | 43.28 | 41.01 | 41.26 | 166,904 | -2.28(-5.24%) |
Jun 15, 2022 | 43.41 | 44.34 | 42.97 | 43.54 | 112,732 | +0.19(+0.44%) |
Jun 14, 2022 | 42.57 | 43.53 | 41.86 | 43.35 | 115,624 | +1.01(+2.39%) |
Jun 13, 2022 | 43.32 | 43.46 | 41.85 | 42.34 | 130,922 | -1.82(-4.12%) |
Jun 10, 2022 | 44.03 | 44.43 | 43.37 | 44.16 | 96,602 | -0.58(-1.30%) |
Jun 09, 2022 | 46.00 | 46.63 | 44.62 | 44.74 | 147,534 | -1.08(-2.36%) |
Jun 08, 2022 | 47.00 | 47.07 | 45.50 | 45.82 | 130,954 | -1.58(-3.33%) |
Jun 07, 2022 | 46.30 | 47.79 | 45.72 | 47.40 | 161,589 | +0.42(+0.89%) |
Jun 06, 2022 | 47.39 | 48.60 | 46.00 | 46.98 | 125,636 | -0.32(-0.68%) |
Jun 03, 2022 | 45.93 | 47.65 | 45.93 | 47.30 | 214,121 | +1.27(+2.76%) |
Jun 02, 2022 | 46.33 | 47.18 | 45.21 | 46.03 | 69,720 | -0.74(-1.58%) |