Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 48.36 | 48.91 | 47.45 | 48.49 | 580,706 | +0.16(+0.33%) |
May 05, 2023 | 46.96 | 48.54 | 46.96 | 48.33 | 889,081 | +1.60(+3.42%) |
May 04, 2023 | 47.01 | 47.34 | 45.77 | 46.73 | 984,476 | -0.42(-0.89%) |
May 03, 2023 | 48.06 | 48.45 | 46.36 | 47.15 | 1,418,452 | -1.36(-2.80%) |
May 02, 2023 | 44.78 | 49.77 | 44.51 | 48.51 | 3,361,928 | +3.23(+7.13%) |
May 01, 2023 | 44.72 | 45.50 | 44.45 | 45.28 | 1,314,855 | +0.94(+2.12%) |
Apr 28, 2023 | 44.51 | 44.84 | 43.99 | 44.34 | 1,432,706 | -0.55(-1.23%) |
Apr 27, 2023 | 45.90 | 45.90 | 43.58 | 44.89 | 1,260,318 | -1.06(-2.31%) |
Apr 26, 2023 | 45.05 | 47.07 | 45.05 | 45.95 | 1,277,867 | +0.66(+1.46%) |
Apr 25, 2023 | 48.14 | 48.14 | 44.50 | 45.29 | 2,079,327 | -3.33(-6.85%) |
Apr 24, 2023 | 49.43 | 49.84 | 48.41 | 48.62 | 645,097 | -0.68(-1.38%) |
Apr 21, 2023 | 49.33 | 49.60 | 48.39 | 49.30 | 841,297 | -0.06(-0.12%) |
Apr 20, 2023 | 48.66 | 51.06 | 48.59 | 49.36 | 1,645,626 | +0.24(+0.49%) |
Apr 19, 2023 | 49.22 | 49.46 | 48.67 | 49.12 | 824,126 | -0.41(-0.83%) |
Apr 18, 2023 | 49.92 | 50.78 | 49.40 | 49.53 | 712,789 | +0.11(+0.22%) |
Apr 17, 2023 | 49.70 | 50.20 | 49.07 | 49.42 | 784,257 | -0.65(-1.30%) |
Apr 14, 2023 | 50.58 | 51.06 | 49.42 | 50.07 | 799,285 | -0.62(-1.22%) |
Apr 13, 2023 | 50.00 | 51.14 | 49.67 | 50.69 | 990,207 | +1.08(+2.18%) |
Apr 12, 2023 | 50.13 | 50.61 | 49.08 | 49.61 | 873,159 | -0.36(-0.72%) |
Apr 11, 2023 | 50.40 | 50.99 | 49.74 | 49.97 | 983,903 | +0.01(+0.02%) |
Apr 10, 2023 | 48.20 | 50.50 | 48.00 | 49.96 | 1,550,306 | +1.37(+2.82%) |
Apr 06, 2023 | 48.63 | 49.24 | 48.06 | 48.59 | 512,492 | -0.53(-1.08%) |
Apr 05, 2023 | 48.82 | 49.41 | 48.28 | 49.12 | 960,006 | +0.32(+0.66%) |
Apr 04, 2023 | 50.74 | 50.89 | 48.48 | 48.80 | 1,343,005 | -1.83(-3.61%) |
Apr 03, 2023 | 51.19 | 51.88 | 49.60 | 50.63 | 1,189,166 | -0.63(-1.23%) |
Mar 31, 2023 | 50.58 | 51.30 | 50.13 | 51.26 | 1,470,882 | +0.73(+1.44%) |
Mar 30, 2023 | 47.78 | 50.81 | 47.69 | 50.53 | 2,821,107 | +2.83(+5.93%) |
Mar 29, 2023 | 44.13 | 47.89 | 44.13 | 47.70 | 2,613,984 | +4.21(+9.68%) |
Mar 28, 2023 | 45.12 | 45.31 | 43.19 | 43.49 | 1,421,686 | -2.04(-4.48%) |
Mar 27, 2023 | 44.56 | 45.63 | 44.35 | 45.53 | 953,857 | +1.19(+2.68%) |
Mar 24, 2023 | 45.02 | 45.24 | 43.85 | 44.34 | 1,069,290 | -1.26(-2.76%) |
Mar 23, 2023 | 45.54 | 46.29 | 44.66 | 45.60 | 810,554 | +0.82(+1.83%) |
Mar 22, 2023 | 45.52 | 46.15 | 44.77 | 44.78 | 1,213,668 | -0.74(-1.63%) |
Mar 21, 2023 | 45.32 | 45.76 | 44.75 | 45.52 | 840,995 | +0.78(+1.74%) |
Mar 20, 2023 | 44.31 | 44.89 | 43.94 | 44.74 | 719,614 | +0.66(+1.50%) |
Mar 17, 2023 | 44.88 | 45.22 | 43.71 | 44.08 | 2,660,756 | -0.82(-1.83%) |
Mar 16, 2023 | 41.69 | 45.02 | 41.61 | 44.90 | 991,919 | +2.84(+6.75%) |
Mar 15, 2023 | 42.46 | 42.86 | 41.24 | 42.06 | 954,559 | -1.02(-2.37%) |
Mar 14, 2023 | 41.98 | 43.56 | 41.43 | 43.08 | 1,397,103 | +1.84(+4.46%) |
Mar 13, 2023 | 40.52 | 41.90 | 40.48 | 41.24 | 879,895 | -0.06(-0.15%) |
Mar 10, 2023 | 42.70 | 42.98 | 41.14 | 41.30 | 1,115,462 | -1.45(-3.39%) |
Mar 09, 2023 | 43.73 | 44.30 | 42.73 | 42.75 | 574,268 | -0.89(-2.04%) |
Mar 08, 2023 | 43.40 | 43.77 | 43.09 | 43.64 | 685,810 | +0.48(+1.11%) |
Mar 07, 2023 | 44.57 | 44.78 | 42.64 | 43.16 | 851,145 | -1.56(-3.49%) |
Mar 06, 2023 | 44.66 | 45.45 | 44.47 | 44.72 | 1,134,017 | +0.03(+0.07%) |
Mar 03, 2023 | 44.39 | 44.74 | 43.74 | 44.69 | 756,966 | +0.20(+0.45%) |
Mar 02, 2023 | 44.54 | 44.68 | 43.45 | 44.49 | 958,654 | -0.54(-1.20%) |
Mar 01, 2023 | 44.75 | 45.51 | 44.57 | 45.03 | 824,131 | +0.80(+1.81%) |
Feb 28, 2023 | 43.87 | 44.98 | 43.74 | 44.23 | 1,509,880 | +0.22(+0.50%) |
Feb 27, 2023 | 44.13 | 44.56 | 43.97 | 44.01 | 580,653 | +0.35(+0.80%) |
Feb 24, 2023 | 43.10 | 43.87 | 42.81 | 43.66 | 422,173 | +0.01(+0.02%) |
Feb 23, 2023 | 44.30 | 44.39 | 43.17 | 43.65 | 567,936 | +0.57(+1.32%) |
Feb 22, 2023 | 43.20 | 43.54 | 42.75 | 43.08 | 822,945 | -0.12(-0.28%) |
Feb 21, 2023 | 43.98 | 44.20 | 43.19 | 43.20 | 573,843 | -1.01(-2.28%) |
Feb 17, 2023 | 45.06 | 45.25 | 43.99 | 44.21 | 564,002 | -0.81(-1.80%) |
Feb 16, 2023 | 45.03 | 45.51 | 44.80 | 45.02 | 503,950 | -0.54(-1.19%) |
Feb 15, 2023 | 45.12 | 45.75 | 44.63 | 45.56 | 855,987 | +0.05(+0.11%) |
Feb 14, 2023 | 45.12 | 46.16 | 44.81 | 45.51 | 1,154,374 | +0.01(+0.02%) |
Feb 13, 2023 | 45.57 | 45.70 | 44.87 | 45.50 | 779,431 | +0.20(+0.44%) |
Feb 10, 2023 | 44.95 | 45.63 | 44.70 | 45.30 | 1,297,553 | -0.52(-1.13%) |
Feb 09, 2023 | 44.40 | 46.02 | 44.27 | 45.82 | 2,153,345 | +2.11(+4.83%) |
Feb 08, 2023 | 42.48 | 44.57 | 42.40 | 43.71 | 1,578,993 | +1.22(+2.87%) |
Feb 07, 2023 | 40.80 | 42.62 | 39.60 | 42.49 | 2,287,296 | -0.63(-1.46%) |
Feb 06, 2023 | 43.12 | 44.10 | 42.72 | 43.12 | 1,538,329 | -0.50(-1.15%) |
Feb 03, 2023 | 44.06 | 45.10 | 43.54 | 43.62 | 1,938,380 | -0.72(-1.62%) |
Feb 02, 2023 | 43.24 | 44.39 | 43.15 | 44.34 | 1,296,029 | +0.93(+2.14%) |
Feb 01, 2023 | 40.68 | 43.75 | 40.66 | 43.41 | 1,495,165 | +2.94(+7.26%) |
Jan 31, 2023 | 41.00 | 41.04 | 39.93 | 40.47 | 1,637,898 | -0.72(-1.75%) |
Jan 30, 2023 | 41.83 | 41.92 | 40.84 | 41.19 | 897,255 | -1.09(-2.58%) |
Jan 27, 2023 | 42.97 | 43.16 | 42.26 | 42.28 | 716,699 | -0.92(-2.13%) |
Jan 26, 2023 | 43.44 | 44.02 | 42.99 | 43.20 | 796,855 | +0.05(+0.12%) |
Jan 25, 2023 | 42.31 | 43.18 | 41.57 | 43.15 | 709,595 | +0.35(+0.82%) |
Jan 24, 2023 | 42.60 | 43.37 | 42.45 | 42.80 | 799,706 | -0.04(-0.09%) |
Jan 23, 2023 | 42.13 | 42.88 | 41.92 | 42.84 | 1,221,183 | +0.83(+1.98%) |
Jan 20, 2023 | 41.45 | 42.10 | 41.01 | 42.01 | 1,020,155 | +1.13(+2.76%) |
Jan 19, 2023 | 41.43 | 41.93 | 40.46 | 40.88 | 1,415,841 | -0.89(-2.13%) |
Jan 18, 2023 | 40.00 | 41.90 | 39.95 | 41.77 | 1,781,401 | +2.35(+5.96%) |
Jan 17, 2023 | 39.11 | 39.86 | 39.11 | 39.42 | 638,697 | +0.10(+0.25%) |
Jan 13, 2023 | 38.75 | 39.37 | 38.33 | 39.32 | 682,010 | +0.28(+0.72%) |
Jan 12, 2023 | 38.14 | 39.59 | 37.88 | 39.04 | 792,141 | +0.97(+2.55%) |
Jan 11, 2023 | 38.09 | 38.21 | 37.67 | 38.07 | 656,117 | +0.08(+0.21%) |
Jan 10, 2023 | 37.48 | 38.10 | 37.23 | 37.99 | 624,047 | +0.50(+1.33%) |
Jan 09, 2023 | 37.50 | 37.94 | 37.28 | 37.49 | 730,906 | +0.71(+1.93%) |
Jan 06, 2023 | 35.90 | 37.04 | 35.23 | 36.78 | 671,295 | +1.19(+3.34%) |
Jan 05, 2023 | 35.81 | 35.89 | 35.41 | 35.59 | 457,415 | -0.22(-0.61%) |
Jan 04, 2023 | 35.34 | 36.06 | 35.17 | 35.81 | 638,232 | +0.79(+2.26%) |
Jan 03, 2023 | 36.18 | 36.33 | 34.77 | 35.02 | 661,005 | -0.80(-2.23%) |
Dec 30, 2022 | 35.88 | 35.99 | 35.39 | 35.82 | 570,295 | -0.36(-1.00%) |
Dec 29, 2022 | 35.66 | 36.35 | 35.56 | 36.18 | 339,743 | +0.83(+2.35%) |
Dec 28, 2022 | 35.83 | 36.22 | 35.31 | 35.35 | 329,232 | -0.63(-1.75%) |
Dec 27, 2022 | 36.01 | 36.21 | 35.75 | 35.98 | 395,809 | -0.01(-0.03%) |
Dec 23, 2022 | 36.15 | 36.25 | 35.58 | 35.99 | 350,790 | -0.26(-0.72%) |
Dec 22, 2022 | 36.47 | 36.71 | 35.42 | 36.25 | 672,965 | -0.75(-2.03%) |
Dec 21, 2022 | 36.71 | 37.25 | 36.55 | 37.00 | 564,692 | +0.52(+1.43%) |
Dec 20, 2022 | 36.00 | 36.75 | 35.89 | 36.48 | 541,489 | +0.20(+0.55%) |
Dec 19, 2022 | 37.00 | 37.00 | 36.05 | 36.28 | 786,032 | -0.87(-2.34%) |
Dec 16, 2022 | 36.86 | 37.43 | 36.78 | 37.15 | 2,933,984 | -0.14(-0.38%) |
Dec 15, 2022 | 37.59 | 37.77 | 36.96 | 37.29 | 797,432 | -0.69(-1.82%) |
Dec 14, 2022 | 38.19 | 38.67 | 37.67 | 37.98 | 627,575 | -0.26(-0.68%) |
Dec 13, 2022 | 39.00 | 39.34 | 38.14 | 38.24 | 748,132 | +0.23(+0.61%) |
Dec 12, 2022 | 37.26 | 38.07 | 37.01 | 38.01 | 526,247 | +0.61(+1.63%) |
Dec 09, 2022 | 37.78 | 37.96 | 37.40 | 37.40 | 504,474 | -0.47(-1.24%) |
Dec 08, 2022 | 37.57 | 38.18 | 37.36 | 37.87 | 485,410 | +0.64(+1.72%) |
Dec 07, 2022 | 36.91 | 37.57 | 36.45 | 37.23 | 673,617 | +0.05(+0.13%) |
Dec 06, 2022 | 37.80 | 37.87 | 36.90 | 37.18 | 758,382 | -0.70(-1.85%) |
Dec 05, 2022 | 38.07 | 38.34 | 37.63 | 37.88 | 678,809 | -0.48(-1.25%) |
Dec 02, 2022 | 37.80 | 38.62 | 37.62 | 38.36 | 660,827 | -0.34(-0.88%) |
Dec 01, 2022 | 38.59 | 39.29 | 38.21 | 38.70 | 675,450 | +0.32(+0.83%) |
Nov 30, 2022 | 37.15 | 38.38 | 36.83 | 38.38 | 1,046,283 | +1.25(+3.37%) |
Nov 29, 2022 | 36.94 | 37.44 | 36.87 | 37.13 | 630,550 | +0.34(+0.92%) |
Nov 28, 2022 | 36.91 | 37.29 | 36.70 | 36.79 | 701,968 | -0.51(-1.37%) |
Nov 25, 2022 | 37.69 | 37.69 | 37.28 | 37.30 | 210,266 | -0.45(-1.19%) |
Nov 23, 2022 | 37.25 | 37.88 | 37.21 | 37.75 | 600,481 | +0.50(+1.34%) |
Nov 22, 2022 | 37.00 | 37.32 | 36.53 | 37.25 | 840,409 | +0.27(+0.73%) |
Nov 21, 2022 | 37.36 | 37.61 | 36.67 | 36.98 | 998,550 | -0.63(-1.68%) |
Nov 18, 2022 | 38.02 | 38.09 | 37.36 | 37.61 | 1,184,065 | +0.31(+0.83%) |
Nov 17, 2022 | 36.91 | 37.87 | 36.31 | 37.30 | 897,510 | -0.09(-0.24%) |
Nov 16, 2022 | 37.74 | 38.50 | 37.33 | 37.39 | 859,737 | -1.04(-2.71%) |
Nov 15, 2022 | 38.55 | 38.66 | 37.81 | 38.43 | 800,545 | +0.77(+2.04%) |
Nov 14, 2022 | 37.18 | 38.88 | 37.00 | 37.66 | 1,028,864 | +0.17(+0.45%) |
Nov 11, 2022 | 37.69 | 37.95 | 37.06 | 37.49 | 875,633 | +0.02(+0.05%) |
Nov 10, 2022 | 37.39 | 37.62 | 36.77 | 37.47 | 1,351,476 | +1.40(+3.88%) |
Nov 09, 2022 | 35.87 | 37.39 | 35.81 | 36.07 | 1,374,469 | -0.22(-0.61%) |
Nov 08, 2022 | 37.00 | 37.25 | 35.68 | 36.29 | 1,270,296 | -0.28(-0.77%) |
Nov 07, 2022 | 35.36 | 36.75 | 34.41 | 36.57 | 1,678,378 | +1.28(+3.63%) |
Nov 04, 2022 | 34.83 | 35.45 | 34.19 | 35.29 | 1,390,389 | +1.30(+3.82%) |
Nov 03, 2022 | 33.02 | 34.36 | 32.72 | 33.99 | 1,135,004 | +0.58(+1.74%) |
Nov 02, 2022 | 32.77 | 33.41 | 2,239,911 | +0.58(+1.77%) | ||
Nov 01, 2022 | 32.32 | 32.87 | 31.17 | 32.83 | 2,240,267 | +2.67(+8.85%) |
Oct 31, 2022 | 29.88 | 30.44 | 29.39 | 30.16 | 1,190,507 | +0.12(+0.40%) |
Oct 28, 2022 | 29.37 | 30.25 | 29.27 | 30.04 | 783,538 | +0.56(+1.90%) |
Oct 27, 2022 | 29.25 | 29.83 | 28.71 | 29.48 | 808,449 | +0.43(+1.48%) |
Oct 26, 2022 | 29.00 | 29.75 | 28.53 | 29.05 | 638,403 | -0.18(-0.62%) |
Oct 25, 2022 | 29.00 | 29.77 | 28.99 | 29.23 | 871,403 | +0.30(+1.04%) |
Oct 24, 2022 | 28.65 | 28.95 | 28.24 | 28.93 | 665,846 | +0.44(+1.54%) |
Oct 21, 2022 | 27.68 | 28.63 | 27.53 | 28.49 | 647,795 | +0.97(+3.52%) |
Oct 20, 2022 | 27.34 | 28.13 | 27.26 | 27.52 | 610,315 | +0.31(+1.14%) |
Oct 19, 2022 | 27.06 | 27.45 | 26.91 | 27.21 | 571,159 | +0.15(+0.55%) |
Oct 18, 2022 | 27.15 | 27.53 | 26.75 | 27.06 | 711,795 | +0.61(+2.31%) |
Oct 17, 2022 | 26.41 | 26.73 | 26.14 | 26.45 | 590,346 | +0.60(+2.32%) |
Oct 14, 2022 | 26.78 | 26.89 | 25.72 | 25.85 | 699,965 | -0.74(-2.78%) |
Oct 13, 2022 | 25.21 | 26.81 | 24.81 | 26.59 | 914,687 | +0.62(+2.39%) |
Oct 12, 2022 | 26.41 | 26.58 | 25.96 | 25.97 | 528,170 | -0.48(-1.81%) |
Oct 11, 2022 | 26.31 | 26.88 | 25.79 | 26.45 | 770,678 | -0.08(-0.30%) |
Oct 10, 2022 | 27.36 | 27.45 | 25.70 | 26.53 | 756,158 | -0.83(-3.03%) |
Oct 07, 2022 | 27.62 | 28.00 | 27.21 | 27.36 | 776,991 | -0.81(-2.88%) |
Oct 06, 2022 | 27.80 | 28.75 | 27.69 | 28.17 | 752,258 | +0.26(+0.93%) |
Oct 05, 2022 | 27.14 | 27.93 | 27.10 | 27.91 | 600,542 | +0.48(+1.75%) |
Oct 04, 2022 | 27.11 | 27.76 | 27.03 | 27.43 | 706,335 | +0.78(+2.93%) |
Oct 03, 2022 | 25.67 | 26.82 | 25.59 | 26.65 | 657,769 | +1.23(+4.84%) |
Sep 30, 2022 | 25.41 | 26.26 | 25.40 | 25.42 | 1,000,050 | -0.35(-1.36%) |
Sep 29, 2022 | 25.52 | 25.85 | 25.17 | 25.77 | 711,461 | -0.17(-0.66%) |
Sep 28, 2022 | 25.58 | 26.09 | 25.32 | 25.94 | 903,633 | +0.50(+1.97%) |
Sep 27, 2022 | 25.41 | 25.97 | 25.18 | 25.44 | 858,757 | +0.59(+2.37%) |
Sep 26, 2022 | 24.63 | 25.36 | 24.33 | 24.85 | 511,607 | +0.22(+0.89%) |
Sep 23, 2022 | 24.67 | 24.72 | 23.84 | 24.63 | 691,066 | -0.31(-1.24%) |
Sep 22, 2022 | 25.34 | 25.34 | 24.50 | 24.94 | 631,016 | -0.44(-1.73%) |
Sep 21, 2022 | 25.61 | 26.41 | 25.38 | 25.38 | 561,488 | -0.18(-0.70%) |
Sep 20, 2022 | 25.34 | 25.78 | 25.34 | 25.56 | 407,304 | +0.01(+0.04%) |
Sep 19, 2022 | 24.94 | 25.81 | 24.84 | 25.55 | 421,044 | +0.26(+1.03%) |
Sep 16, 2022 | 24.95 | 25.33 | 24.67 | 25.29 | 897,843 | +0.16(+0.64%) |
Sep 15, 2022 | 25.12 | 25.44 | 24.70 | 25.13 | 756,106 | -0.21(-0.83%) |
Sep 14, 2022 | 25.08 | 25.52 | 24.84 | 25.34 | 419,719 | +0.47(+1.89%) |
Sep 13, 2022 | 25.36 | 25.90 | 24.84 | 24.87 | 701,974 | -1.37(-5.22%) |
Sep 12, 2022 | 25.84 | 26.44 | 25.77 | 26.24 | 407,920 | +0.70(+2.74%) |
Sep 09, 2022 | 25.34 | 25.66 | 25.34 | 25.54 | 352,448 | +0.47(+1.87%) |
Sep 08, 2022 | 24.42 | 25.20 | 24.24 | 25.07 | 392,626 | +0.39(+1.58%) |
Sep 07, 2022 | 24.65 | 24.76 | 24.31 | 24.68 | 484,722 | +0.09(+0.37%) |
Sep 06, 2022 | 24.67 | 24.81 | 24.29 | 24.59 | 446,788 | -0.09(-0.36%) |
Sep 02, 2022 | 25.00 | 25.25 | 24.43 | 24.68 | 374,639 | +0.11(+0.45%) |
Sep 01, 2022 | 25.34 | 25.34 | 24.12 | 24.57 | 753,953 | -1.22(-4.73%) |
Aug 31, 2022 | 25.75 | 26.00 | 25.54 | 25.79 | 574,382 | +0.06(+0.23%) |
Aug 30, 2022 | 26.08 | 26.12 | 25.38 | 25.73 | 445,854 | -0.12(-0.46%) |
Aug 29, 2022 | 26.04 | 26.28 | 25.66 | 25.85 | 433,837 | -0.48(-1.82%) |
Aug 26, 2022 | 28.34 | 28.34 | 26.25 | 26.33 | 509,095 | -2.06(-7.26%) |
Aug 25, 2022 | 27.75 | 28.55 | 27.75 | 28.39 | 713,375 | +0.57(+2.05%) |
Aug 24, 2022 | 27.51 | 27.94 | 27.51 | 27.82 | 492,067 | +0.19(+0.69%) |
Aug 23, 2022 | 27.51 | 28.02 | 27.43 | 27.63 | 571,302 | +0.27(+0.99%) |
Aug 22, 2022 | 27.42 | 27.71 | 27.25 | 27.36 | 738,862 | -0.50(-1.79%) |
Aug 19, 2022 | 28.34 | 28.37 | 27.80 | 27.86 | 749,150 | -0.79(-2.76%) |
Aug 18, 2022 | 27.78 | 28.79 | 27.59 | 28.65 | 785,891 | +0.98(+3.54%) |
Aug 17, 2022 | 27.66 | 27.81 | 27.24 | 27.67 | 623,842 | -0.26(-0.93%) |
Aug 16, 2022 | 27.74 | 28.25 | 27.64 | 27.93 | 879,284 | +0.02(+0.07%) |
Aug 15, 2022 | 27.60 | 28.04 | 27.50 | 27.91 | 823,932 | +0.37(+1.34%) |
Aug 12, 2022 | 26.49 | 27.59 | 26.22 | 27.54 | 717,037 | +1.29(+4.91%) |
Aug 11, 2022 | 26.08 | 26.64 | 26.05 | 26.25 | 351,953 | +0.21(+0.81%) |
Aug 10, 2022 | 26.22 | 26.22 | 25.72 | 26.04 | 508,527 | +0.50(+1.96%) |
Aug 09, 2022 | 26.03 | 26.20 | 25.21 | 25.54 | 762,282 | -0.98(-3.70%) |
Aug 08, 2022 | 26.71 | 26.93 | 26.27 | 26.52 | 435,773 | -0.36(-1.34%) |
Aug 05, 2022 | 26.86 | 27.13 | 26.41 | 26.88 | 513,124 | -0.19(-0.70%) |
Aug 04, 2022 | 26.54 | 27.11 | 26.30 | 27.07 | 522,691 | +0.53(+2.00%) |
Aug 03, 2022 | 26.06 | 26.72 | 26.06 | 26.54 | 529,311 | +0.31(+1.18%) |
Aug 02, 2022 | 25.20 | 26.45 | 25.16 | 26.23 | 915,619 | +0.97(+3.84%) |
Aug 01, 2022 | 25.10 | 25.52 | 24.84 | 25.26 | 576,185 | -0.02(-0.08%) |
Jul 29, 2022 | 24.98 | 25.48 | 24.75 | 25.28 | 545,726 | +0.22(+0.88%) |
Jul 28, 2022 | 24.56 | 25.25 | 24.49 | 25.06 | 513,174 | +0.57(+2.33%) |
Jul 27, 2022 | 24.02 | 24.60 | 23.90 | 24.49 | 524,027 | +0.75(+3.16%) |
Jul 26, 2022 | 23.62 | 23.98 | 23.62 | 23.74 | 298,920 | -0.03(-0.13%) |
Jul 25, 2022 | 23.68 | 23.82 | 23.51 | 23.77 | 390,154 | -0.02(-0.08%) |
Jul 22, 2022 | 24.34 | 24.42 | 23.55 | 23.79 | 884,970 | -0.66(-2.70%) |
Jul 21, 2022 | 24.04 | 24.46 | 23.79 | 24.45 | 592,909 | +0.69(+2.90%) |
Jul 20, 2022 | 23.00 | 23.89 | 22.80 | 23.76 | 705,557 | +0.74(+3.21%) |
Jul 19, 2022 | 22.39 | 23.12 | 22.39 | 23.02 | 567,731 | +1.02(+4.64%) |
Jul 18, 2022 | 22.45 | 22.45 | 21.89 | 22.00 | 344,477 | -0.06(-0.27%) |
Jul 15, 2022 | 22.00 | 22.11 | 21.71 | 22.06 | 440,197 | +0.60(+2.80%) |
Jul 14, 2022 | 21.28 | 21.64 | 20.89 | 21.46 | 446,744 | +0.13(+0.61%) |
Jul 13, 2022 | 20.78 | 21.48 | 20.78 | 21.33 | 526,782 | +0.23(+1.09%) |
Jul 12, 2022 | 21.25 | 21.45 | 21.00 | 21.10 | 459,279 | -0.04(-0.19%) |
Jul 11, 2022 | 21.13 | 21.27 | 20.95 | 21.14 | 350,556 | -0.28(-1.31%) |
Jul 08, 2022 | 21.30 | 21.62 | 20.50 | 21.42 | 623,589 | -0.05(-0.23%) |
Jul 07, 2022 | 21.29 | 21.69 | 21.14 | 21.47 | 579,500 | +0.61(+2.92%) |
Jul 06, 2022 | 21.05 | 21.48 | 20.74 | 20.86 | 656,962 | -0.14(-0.67%) |
Jul 05, 2022 | 20.08 | 21.01 | 20.00 | 21.00 | 999,163 | +0.41(+1.99%) |
Jul 01, 2022 | 21.10 | 21.30 | 20.16 | 20.59 | 714,876 | -0.90(-4.19%) |
Jun 30, 2022 | 21.35 | 21.85 | 21.04 | 21.49 | 970,759 | -0.11(-0.51%) |
Jun 29, 2022 | 21.43 | 21.62 | 21.07 | 21.60 | 592,361 | -0.06(-0.28%) |
Jun 28, 2022 | 22.14 | 22.43 | 21.61 | 21.66 | 831,590 | -0.35(-1.59%) |
Jun 27, 2022 | 22.05 | 22.34 | 21.65 | 22.01 | 542,063 | +0.27(+1.24%) |
Jun 24, 2022 | 21.27 | 21.79 | 21.09 | 21.74 | 3,067,756 | +0.73(+3.47%) |
Jun 23, 2022 | 21.44 | 21.49 | 20.76 | 21.01 | 505,005 | -0.34(-1.59%) |
Jun 22, 2022 | 21.28 | 21.52 | 21.09 | 21.35 | 949,700 | -0.23(-1.07%) |
Jun 21, 2022 | 21.25 | 21.76 | 21.13 | 21.58 | 787,914 | +0.66(+3.15%) |
Jun 17, 2022 | 21.14 | 21.27 | 20.46 | 20.92 | 1,661,395 | +0.17(+0.82%) |
Jun 16, 2022 | 21.83 | 22.11 | 20.65 | 20.75 | 1,041,342 | -1.81(-8.02%) |
Jun 15, 2022 | 22.39 | 23.00 | 22.09 | 22.56 | 835,424 | +0.48(+2.17%) |
Jun 14, 2022 | 22.23 | 22.31 | 21.73 | 22.08 | 1,290,519 | -0.01(-0.05%) |
Jun 13, 2022 | 23.15 | 23.26 | 21.97 | 22.09 | 1,277,948 | -1.82(-7.61%) |
Jun 10, 2022 | 23.81 | 24.11 | 23.46 | 23.91 | 906,917 | -0.25(-1.03%) |
Jun 09, 2022 | 24.51 | 24.92 | 24.13 | 24.16 | 677,468 | -0.61(-2.46%) |
Jun 08, 2022 | 25.32 | 25.32 | 24.56 | 24.77 | 725,756 | -0.55(-2.17%) |
Jun 07, 2022 | 25.07 | 25.36 | 24.88 | 25.32 | 731,707 | -0.14(-0.55%) |
Jun 06, 2022 | 25.67 | 25.77 | 25.09 | 25.46 | 692,947 | +0.09(+0.35%) |
Jun 03, 2022 | 25.53 | 25.68 | 25.18 | 25.37 | 526,647 | -0.40(-1.55%) |
Jun 02, 2022 | 25.13 | 25.86 | 25.13 | 25.77 | 869,760 | +0.49(+1.94%) |