Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 79.01 | 80.46 | 77.21 | 77.67 | 4,214,899 | -1.47(-1.86%) |
May 30, 2023 | 82.30 | 83.61 | 78.59 | 79.14 | 3,303,951 | -2.34(-2.87%) |
May 29, 2023 | 81.33 | 81.96 | 81.00 | 81.48 | 900,754 | +0.79(+0.98%) |
May 26, 2023 | 78.77 | 81.58 | 78.68 | 80.69 | 3,077,916 | +2.02(+2.57%) |
May 25, 2023 | 81.08 | 81.16 | 78.35 | 78.67 | 2,441,795 | -1.51(-1.88%) |
May 24, 2023 | 77.86 | 81.32 | 77.25 | 80.18 | 8,353,644 | +1.41(+1.79%) |
May 23, 2023 | 82.71 | 83.75 | 78.30 | 78.77 | 5,457,464 | -2.54(-3.12%) |
May 19, 2023 | 81.31 | 0 | -0.90(-1.09%) | |||
May 18, 2023 | 81.94 | 83.59 | 81.14 | 82.21 | 4,078,334 | +0.48(+0.59%) |
May 17, 2023 | 81.15 | 82.18 | 80.18 | 81.73 | 2,630,336 | +0.59(+0.73%) |
May 16, 2023 | 82.05 | 83.29 | 81.06 | 81.14 | 2,746,191 | -1.89(-2.28%) |
May 15, 2023 | 82.29 | 83.88 | 82.05 | 83.03 | 2,628,202 | -0.09(-0.11%) |
May 12, 2023 | 84.18 | 84.56 | 82.75 | 83.12 | 3,081,295 | -1.81(-2.13%) |
May 11, 2023 | 84.23 | 85.03 | 83.04 | 84.93 | 3,127,363 | +0.35(+0.41%) |
May 10, 2023 | 85.80 | 87.53 | 84.47 | 84.58 | 4,382,426 | -0.92(-1.08%) |
May 09, 2023 | 84.93 | 85.60 | 83.52 | 85.50 | 4,191,610 | -0.63(-0.73%) |
May 08, 2023 | 81.83 | 87.00 | 81.71 | 86.13 | 5,471,475 | +3.09(+3.72%) |
May 05, 2023 | 77.26 | 83.72 | 76.86 | 83.04 | 5,247,038 | +5.39(+6.94%) |
May 04, 2023 | 73.00 | 81.20 | 73.00 | 77.65 | 9,667,304 | +14.60(+23.16%) |
May 03, 2023 | 63.92 | 65.15 | 62.94 | 63.05 | 3,154,310 | -0.67(-1.05%) |
May 02, 2023 | 63.59 | 64.83 | 62.80 | 63.72 | 2,812,526 | -0.32(-0.50%) |
May 01, 2023 | 65.26 | 66.28 | 63.84 | 64.04 | 2,859,825 | -1.60(-2.44%) |
Apr 28, 2023 | 64.15 | 66.17 | 64.06 | 65.64 | 3,568,306 | +0.97(+1.50%) |
Apr 27, 2023 | 64.53 | 64.75 | 63.09 | 64.67 | 2,683,963 | +1.39(+2.20%) |
Apr 26, 2023 | 64.40 | 64.59 | 63.01 | 63.28 | 3,228,684 | -0.06(-0.09%) |
Apr 25, 2023 | 64.50 | 64.58 | 63.15 | 63.34 | 2,843,593 | -1.68(-2.58%) |
Apr 24, 2023 | 66.08 | 67.02 | 64.40 | 65.02 | 3,000,100 | -1.25(-1.89%) |
Apr 21, 2023 | 65.10 | 66.33 | 64.83 | 66.27 | 4,879,316 | +1.72(+2.66%) |
Apr 20, 2023 | 65.25 | 65.63 | 64.19 | 64.55 | 5,998,203 | -1.46(-2.21%) |
Apr 19, 2023 | 65.01 | 66.42 | 64.90 | 66.01 | 2,967,731 | +0.09(+0.14%) |
Apr 18, 2023 | 65.50 | 66.72 | 65.13 | 65.92 | 3,256,375 | +0.94(+1.45%) |
Apr 17, 2023 | 61.85 | 65.44 | 61.46 | 64.98 | 4,268,238 | +2.99(+4.82%) |
Apr 14, 2023 | 60.84 | 62.11 | 60.20 | 61.99 | 2,783,593 | +1.00(+1.64%) |
Apr 13, 2023 | 61.19 | 62.47 | 60.86 | 60.99 | 3,206,791 | +0.10(+0.16%) |
Apr 12, 2023 | 63.45 | 65.63 | 60.80 | 60.89 | 6,300,119 | +0.56(+0.93%) |
Apr 11, 2023 | 60.94 | 61.51 | 59.53 | 60.33 | 3,323,602 | -0.91(-1.49%) |
Apr 10, 2023 | 60.54 | 61.61 | 59.67 | 61.24 | 2,592,611 | +0.06(+0.10%) |
Apr 06, 2023 | 61.18 | 0 | +0.33(+0.54%) | |||
Apr 05, 2023 | 63.71 | 63.76 | 60.81 | 60.85 | 3,779,676 | -3.17(-4.95%) |
Apr 04, 2023 | 64.03 | 64.77 | 63.71 | 64.02 | 3,064,150 | +0.05(+0.08%) |
Apr 03, 2023 | 63.71 | 64.08 | 62.65 | 63.97 | 3,808,041 | -0.83(-1.28%) |
Mar 31, 2023 | 63.10 | 65.15 | 62.19 | 64.80 | 4,030,121 | +1.89(+3.00%) |
Mar 30, 2023 | 63.98 | 64.02 | 62.30 | 62.91 | 3,102,952 | -0.40(-0.63%) |
Mar 29, 2023 | 60.90 | 63.39 | 60.85 | 63.31 | 4,156,423 | +3.06(+5.08%) |
Mar 28, 2023 | 61.48 | 62.00 | 59.90 | 60.25 | 3,239,827 | -1.33(-2.16%) |
Mar 27, 2023 | 62.37 | 62.84 | 60.59 | 61.58 | 2,620,516 | -0.15(-0.24%) |
Mar 24, 2023 | 62.15 | 62.78 | 60.86 | 61.73 | 2,779,976 | -1.06(-1.69%) |
Mar 23, 2023 | 62.62 | 64.04 | 61.89 | 62.79 | 3,808,040 | +1.10(+1.78%) |
Mar 22, 2023 | 62.68 | 64.62 | 61.38 | 61.69 | 3,623,560 | -1.04(-1.66%) |
Mar 21, 2023 | 60.21 | 63.14 | 60.20 | 62.73 | 3,471,877 | +2.80(+4.67%) |
Mar 20, 2023 | 60.60 | 60.64 | 58.57 | 59.93 | 2,950,941 | -1.43(-2.33%) |
Mar 17, 2023 | 60.73 | 62.25 | 60.20 | 61.36 | 6,835,625 | +0.04(+0.07%) |
Mar 16, 2023 | 59.60 | 61.56 | 57.90 | 61.32 | 4,318,734 | +1.40(+2.34%) |
Mar 15, 2023 | 58.69 | 59.96 | 58.02 | 59.92 | 3,798,217 | +0.04(+0.07%) |
Mar 14, 2023 | 58.59 | 60.41 | 58.59 | 59.88 | 3,698,627 | +2.50(+4.36%) |
Mar 13, 2023 | 55.87 | 58.65 | 54.78 | 57.38 | 5,369,197 | +0.05(+0.09%) |
Mar 10, 2023 | 58.07 | 58.71 | 55.98 | 57.33 | 4,965,537 | -2.14(-3.60%) |
Mar 09, 2023 | 60.30 | 63.27 | 59.10 | 59.47 | 4,594,517 | -0.78(-1.29%) |
Mar 08, 2023 | 58.26 | 60.43 | 57.84 | 60.25 | 2,880,182 | +1.85(+3.17%) |
Mar 07, 2023 | 58.86 | 59.70 | 57.94 | 58.40 | 3,664,023 | -0.80(-1.35%) |
Mar 06, 2023 | 59.55 | 59.98 | 58.82 | 59.20 | 2,849,462 | +0.21(+0.36%) |
Mar 03, 2023 | 56.43 | 59.10 | 56.22 | 58.99 | 3,318,058 | +3.02(+5.40%) |
Mar 02, 2023 | 53.28 | 56.30 | 53.16 | 55.97 | 3,230,275 | +1.43(+2.62%) |
Mar 01, 2023 | 56.18 | 56.46 | 54.50 | 54.54 | 3,255,846 | -1.64(-2.92%) |
Feb 28, 2023 | 54.99 | 56.34 | 54.88 | 56.18 | 3,645,450 | +1.24(+2.26%) |
Feb 27, 2023 | 55.55 | 55.70 | 53.92 | 54.94 | 2,695,005 | -0.49(-0.88%) |
Feb 24, 2023 | 55.36 | 56.10 | 54.43 | 55.43 | 3,887,915 | -1.95(-3.40%) |
Feb 23, 2023 | 57.99 | 57.99 | 55.56 | 57.38 | 3,644,604 | +0.37(+0.65%) |
Feb 22, 2023 | 56.96 | 58.09 | 55.61 | 57.01 | 4,248,318 | +0.95(+1.69%) |
Feb 21, 2023 | 56.84 | 57.87 | 55.64 | 56.06 | 3,727,410 | -2.64(-4.50%) |
Feb 17, 2023 | 58.70 | 0 | -1.69(-2.80%) | |||
Feb 16, 2023 | 61.95 | 63.07 | 59.60 | 60.39 | 7,161,535 | -11.05(-15.47%) |
Feb 15, 2023 | 68.39 | 71.90 | 67.40 | 71.44 | 4,427,273 | +4.62(+6.91%) |
Feb 14, 2023 | 65.21 | 67.62 | 64.18 | 66.82 | 3,140,874 | +1.79(+2.75%) |
Feb 13, 2023 | 64.68 | 65.47 | 64.04 | 65.03 | 2,588,087 | +0.59(+0.92%) |
Feb 10, 2023 | 65.52 | 65.58 | 63.27 | 64.44 | 3,159,911 | -2.42(-3.62%) |
Feb 09, 2023 | 68.25 | 68.63 | 66.51 | 66.86 | 4,456,563 | -0.12(-0.18%) |
Feb 08, 2023 | 68.49 | 69.34 | 66.92 | 66.98 | 3,810,455 | -1.84(-2.67%) |
Feb 07, 2023 | 69.43 | 69.73 | 66.38 | 68.82 | 4,309,337 | -0.52(-0.75%) |
Feb 06, 2023 | 69.23 | 71.06 | 69.18 | 69.34 | 2,971,556 | -1.59(-2.24%) |
Feb 03, 2023 | 68.87 | 73.03 | 68.44 | 70.93 | 6,173,167 | -0.46(-0.64%) |
Feb 02, 2023 | 70.65 | 72.49 | 69.78 | 71.39 | 5,984,882 | +4.60(+6.89%) |
Feb 01, 2023 | 65.70 | 67.67 | 64.53 | 66.79 | 6,305,483 | +1.22(+1.86%) |
Jan 31, 2023 | 64.11 | 66.32 | 64.00 | 65.57 | 4,687,252 | +2.36(+3.73%) |
Jan 30, 2023 | 66.11 | 66.28 | 63.15 | 63.21 | 4,995,595 | -3.45(-5.18%) |
Jan 27, 2023 | 63.56 | 66.75 | 63.50 | 66.66 | 4,237,573 | +2.24(+3.48%) |
Jan 26, 2023 | 65.00 | 65.89 | 62.09 | 64.42 | 6,308,985 | +1.08(+1.71%) |
Jan 25, 2023 | 59.90 | 64.60 | 59.40 | 63.34 | 8,521,001 | +6.25(+10.95%) |
Jan 24, 2023 | 58.02 | 59.75 | 56.66 | 57.09 | 4,397,507 | -1.82(-3.09%) |
Jan 23, 2023 | 56.35 | 59.00 | 56.14 | 58.91 | 5,404,743 | +4.75(+8.77%) |
Jan 20, 2023 | 52.00 | 54.17 | 51.45 | 54.16 | 3,801,517 | +2.87(+5.60%) |
Jan 19, 2023 | 51.60 | 53.12 | 51.17 | 51.29 | 4,192,794 | -1.60(-3.03%) |
Jan 18, 2023 | 54.20 | 54.91 | 52.79 | 52.89 | 4,863,188 | -0.64(-1.20%) |
Jan 17, 2023 | 52.52 | 53.90 | 51.02 | 53.53 | 3,907,537 | +1.37(+2.63%) |
Jan 16, 2023 | 52.35 | 52.80 | 52.12 | 52.16 | 657,057 | +0.07(+0.13%) |
Jan 13, 2023 | 48.05 | 52.30 | 47.96 | 52.09 | 4,535,238 | +2.98(+6.07%) |
Jan 12, 2023 | 49.79 | 49.98 | 47.78 | 49.11 | 5,442,347 | +0.19(+0.39%) |
Jan 11, 2023 | 49.43 | 50.14 | 48.04 | 48.92 | 5,545,777 | -0.09(-0.18%) |
Jan 10, 2023 | 49.61 | 50.06 | 48.37 | 49.01 | 3,535,170 | -0.80(-1.61%) |
Jan 09, 2023 | 50.49 | 51.50 | 49.76 | 49.81 | 3,927,596 | +0.25(+0.50%) |
Jan 06, 2023 | 48.89 | 50.05 | 47.40 | 49.56 | 3,783,011 | +0.73(+1.49%) |
Jan 05, 2023 | 49.37 | 49.80 | 47.91 | 48.83 | 4,200,247 | -1.78(-3.52%) |
Jan 04, 2023 | 49.16 | 50.91 | 48.41 | 50.61 | 4,293,233 | +1.82(+3.73%) |
Jan 03, 2023 | 48.79 | 49.64 | 47.21 | 48.79 | 4,362,900 | +1.78(+3.79%) |
Dec 30, 2022 | 47.01 | 0 | -0.55(-1.16%) | |||
Dec 29, 2022 | 44.95 | 47.92 | 44.67 | 47.56 | 3,258,546 | +3.16(+7.12%) |
Dec 28, 2022 | 44.92 | 45.51 | 44.06 | 44.40 | 3,769,836 | -1.43(-3.12%) |
Dec 23, 2022 | 45.83 | 0 | -1.43(-3.03%) | |||
Dec 22, 2022 | 48.56 | 48.58 | 45.69 | 47.26 | 5,053,743 | -2.00(-4.06%) |
Dec 21, 2022 | 49.45 | 50.29 | 48.10 | 49.26 | 5,571,625 | +0.25(+0.51%) |
Dec 20, 2022 | 47.62 | 50.44 | 47.52 | 49.01 | 4,489,759 | +0.54(+1.11%) |
Dec 19, 2022 | 49.28 | 49.50 | 48.11 | 48.47 | 2,479,149 | -0.93(-1.88%) |
Dec 16, 2022 | 49.40 | 50.77 | 48.79 | 49.40 | 9,614,126 | -0.31(-0.62%) |
Dec 15, 2022 | 50.62 | 51.40 | 49.23 | 49.71 | 4,456,363 | -2.11(-4.07%) |
Dec 14, 2022 | 52.08 | 53.40 | 51.17 | 51.82 | 4,451,419 | -0.73(-1.39%) |
Dec 13, 2022 | 56.70 | 57.78 | 52.25 | 52.55 | 5,378,072 | +0.27(+0.52%) |
Dec 12, 2022 | 51.67 | 52.85 | 51.25 | 52.28 | 4,021,020 | -0.12(-0.23%) |
Dec 09, 2022 | 52.47 | 55.09 | 52.32 | 52.40 | 3,031,371 | -0.09(-0.17%) |
Dec 08, 2022 | 51.57 | 53.17 | 49.70 | 52.49 | 3,524,307 | -0.02(-0.04%) |
Dec 07, 2022 | 52.18 | 53.07 | 51.30 | 52.51 | 4,114,692 | -0.70(-1.32%) |
Dec 06, 2022 | 55.31 | 55.64 | 52.68 | 53.21 | 6,389,782 | -2.25(-4.06%) |
Dec 05, 2022 | 57.55 | 58.69 | 54.96 | 55.46 | 3,376,838 | -2.50(-4.31%) |
Dec 02, 2022 | 56.65 | 60.63 | 56.55 | 57.96 | 6,945,515 | -0.33(-0.57%) |
Dec 01, 2022 | 55.90 | 58.70 | 55.50 | 58.29 | 5,235,430 | +3.03(+5.48%) |
Nov 30, 2022 | 50.39 | 55.26 | 50.09 | 55.26 | 9,887,522 | +4.81(+9.53%) |
Nov 29, 2022 | 52.10 | 54.15 | 49.92 | 50.45 | 5,573,517 | -0.89(-1.73%) |
Nov 28, 2022 | 52.34 | 53.99 | 50.53 | 51.34 | 4,356,292 | +2.16(+4.39%) |
Nov 25, 2022 | 49.07 | 49.53 | 48.21 | 49.18 | 2,149,500 | -0.81(-1.62%) |
Nov 24, 2022 | 49.62 | 50.11 | 49.53 | 49.99 | 732,552 | +0.86(+1.75%) |
Nov 23, 2022 | 47.27 | 49.45 | 47.13 | 49.13 | 3,368,188 | +1.93(+4.09%) |
Nov 22, 2022 | 47.07 | 47.42 | 46.12 | 47.20 | 2,611,474 | -0.16(-0.34%) |
Nov 21, 2022 | 48.31 | 48.54 | 46.67 | 47.36 | 3,740,160 | -1.66(-3.39%) |
Nov 18, 2022 | 51.25 | 51.33 | 48.38 | 49.02 | 5,080,367 | -1.24(-2.47%) |
Nov 17, 2022 | 49.93 | 51.02 | 49.29 | 50.26 | 3,153,687 | -1.08(-2.10%) |
Nov 16, 2022 | 52.02 | 52.83 | 50.40 | 51.34 | 4,527,630 | -1.90(-3.57%) |
Nov 15, 2022 | 53.82 | 55.49 | 53.10 | 53.24 | 5,497,617 | +2.12(+4.15%) |
Nov 14, 2022 | 51.84 | 52.20 | 50.44 | 51.12 | 3,961,888 | -1.22(-2.33%) |
Nov 11, 2022 | 48.65 | 54.18 | 48.06 | 52.34 | 5,415,216 | +3.69(+7.58%) |
Nov 10, 2022 | 45.31 | 48.84 | 44.75 | 48.65 | 5,330,644 | +6.88(+16.47%) |
Nov 09, 2022 | 43.52 | 43.53 | 41.16 | 41.77 | 3,205,855 | -2.32(-5.26%) |
Nov 08, 2022 | 43.94 | 44.53 | 42.55 | 44.09 | 3,798,680 | +0.58(+1.33%) |
Nov 07, 2022 | 43.99 | 44.40 | 42.52 | 43.51 | 2,556,860 | +0.18(+0.42%) |
Nov 04, 2022 | 46.95 | 47.35 | 42.31 | 43.33 | 5,155,525 | -3.05(-6.58%) |
Nov 03, 2022 | 45.41 | 48.25 | 45.31 | 46.38 | 3,305,866 | +0.41(+0.89%) |
Nov 02, 2022 | 47.56 | 45.90 | 45.97 | 6,448,954 | -1.46(-3.08%) | |
Nov 01, 2022 | 48.00 | 48.65 | 47.40 | 47.43 | 2,342,423 | +0.72(+1.54%) |
Oct 31, 2022 | 46.55 | 49.33 | 46.32 | 46.71 | 5,024,161 | +0.16(+0.34%) |
Oct 28, 2022 | 46.00 | 47.27 | 44.36 | 46.55 | 4,625,227 | +0.33(+0.71%) |
Oct 27, 2022 | 41.98 | 46.80 | 41.89 | 46.22 | 7,203,236 | +6.76(+17.13%) |
Oct 26, 2022 | 39.68 | 41.98 | 38.77 | 39.46 | 4,235,773 | -1.17(-2.88%) |
Oct 25, 2022 | 39.88 | 41.09 | 39.80 | 40.63 | 3,159,561 | +1.14(+2.89%) |
Oct 24, 2022 | 40.30 | 40.32 | 38.30 | 39.49 | 3,331,054 | -1.05(-2.59%) |
Oct 21, 2022 | 40.00 | 40.59 | 38.56 | 40.54 | 5,749,799 | -0.40(-0.98%) |
Oct 20, 2022 | 39.02 | 42.25 | 38.98 | 40.94 | 4,076,602 | +1.90(+4.87%) |
Oct 19, 2022 | 39.10 | 39.37 | 38.37 | 39.04 | 2,598,906 | -0.48(-1.21%) |
Oct 18, 2022 | 39.99 | 40.75 | 39.11 | 39.52 | 3,037,552 | +1.40(+3.67%) |
Oct 17, 2022 | 37.76 | 38.40 | 37.23 | 38.12 | 3,385,018 | +1.90(+5.25%) |
Oct 14, 2022 | 37.20 | 37.69 | 36.10 | 36.22 | 3,223,762 | +0.11(+0.30%) |
Oct 13, 2022 | 33.86 | 36.50 | 33.00 | 36.11 | 4,183,469 | +0.18(+0.50%) |
Oct 12, 2022 | 35.36 | 36.50 | 34.84 | 35.93 | 2,836,712 | +0.56(+1.58%) |
Oct 11, 2022 | 36.50 | 36.57 | 34.53 | 35.37 | 4,470,938 | -1.98(-5.30%) |
Oct 07, 2022 | 37.35 | 0 | -3.97(-9.61%) | |||
Oct 06, 2022 | 41.78 | 42.52 | 40.85 | 41.32 | 2,956,002 | -0.64(-1.53%) |
Oct 05, 2022 | 41.54 | 42.57 | 41.07 | 41.96 | 2,922,694 | -0.65(-1.53%) |
Oct 04, 2022 | 39.65 | 43.10 | 39.59 | 42.61 | 5,327,326 | +4.81(+12.72%) |
Oct 03, 2022 | 37.42 | 38.47 | 36.30 | 37.80 | 3,536,566 | +0.61(+1.64%) |
Sep 30, 2022 | 36.59 | 38.58 | 36.25 | 37.19 | 4,451,993 | +0.51(+1.39%) |
Sep 29, 2022 | 38.93 | 39.07 | 36.38 | 36.68 | 5,036,790 | -3.18(-7.98%) |
Sep 28, 2022 | 38.27 | 40.00 | 37.91 | 39.86 | 3,836,941 | +1.54(+4.02%) |
Sep 27, 2022 | 39.80 | 40.23 | 38.06 | 38.32 | 3,349,137 | -0.49(-1.26%) |
Sep 26, 2022 | 38.95 | 40.76 | 38.78 | 38.81 | 3,203,467 | -0.29(-0.74%) |
Sep 23, 2022 | 38.20 | 39.25 | 37.49 | 39.10 | 3,960,377 | +0.58(+1.51%) |
Sep 22, 2022 | 40.66 | 41.14 | 38.24 | 38.52 | 4,478,837 | -2.57(-6.25%) |
Sep 21, 2022 | 41.47 | 43.33 | 40.84 | 41.09 | 4,010,981 | -0.26(-0.63%) |
Sep 20, 2022 | 43.05 | 43.20 | 41.19 | 41.35 | 3,347,793 | -2.27(-5.20%) |
Sep 19, 2022 | 41.50 | 43.76 | 41.50 | 43.62 | 2,724,888 | +1.46(+3.46%) |
Sep 16, 2022 | 43.30 | 43.64 | 41.54 | 42.16 | 8,300,828 | -2.64(-5.89%) |
Sep 15, 2022 | 43.76 | 45.85 | 43.47 | 44.80 | 3,185,893 | +0.44(+0.99%) |
Sep 14, 2022 | 42.98 | 44.44 | 42.05 | 44.36 | 3,025,553 | +1.24(+2.88%) |
Sep 13, 2022 | 42.90 | 43.84 | 42.37 | 43.12 | 11,157,265 | -2.54(-5.56%) |
Sep 12, 2022 | 45.15 | 46.46 | 44.93 | 45.66 | 2,800,943 | +0.35(+0.77%) |
Sep 09, 2022 | 42.35 | 45.47 | 42.29 | 45.31 | 4,277,147 | +3.48(+8.32%) |
Sep 08, 2022 | 40.03 | 41.92 | 39.33 | 41.83 | 7,353,057 | +1.22(+3.00%) |
Sep 07, 2022 | 39.56 | 40.86 | 38.72 | 40.61 | 3,228,750 | +1.36(+3.46%) |
Sep 06, 2022 | 39.84 | 39.86 | 38.19 | 39.25 | 3,125,231 | -0.29(-0.73%) |
Sep 02, 2022 | 39.54 | 0 | -1.61(-3.91%) | |||
Sep 01, 2022 | 40.78 | 41.23 | 39.27 | 41.15 | 4,345,281 | -0.43(-1.03%) |
Aug 31, 2022 | 41.94 | 43.73 | 41.14 | 41.58 | 4,926,336 | +0.49(+1.19%) |
Aug 30, 2022 | 42.29 | 42.87 | 40.02 | 41.09 | 3,503,400 | -0.46(-1.11%) |
Aug 29, 2022 | 41.33 | 43.18 | 41.33 | 41.55 | 2,473,996 | -0.68(-1.61%) |
Aug 26, 2022 | 44.37 | 44.69 | 41.50 | 42.23 | 3,880,355 | -2.15(-4.84%) |
Aug 25, 2022 | 43.67 | 44.88 | 43.10 | 44.38 | 2,614,534 | +1.20(+2.78%) |
Aug 24, 2022 | 42.62 | 44.44 | 42.23 | 43.18 | 3,000,181 | +1.12(+2.66%) |
Aug 23, 2022 | 43.02 | 43.79 | 42.01 | 42.06 | 2,686,677 | -1.19(-2.75%) |
Aug 22, 2022 | 43.43 | 44.22 | 42.47 | 43.25 | 2,305,188 | -1.18(-2.66%) |
Aug 19, 2022 | 46.91 | 47.26 | 44.30 | 44.43 | 3,611,451 | -3.30(-6.91%) |
Aug 18, 2022 | 48.15 | 48.30 | 46.50 | 47.73 | 2,872,109 | -0.40(-0.83%) |
Aug 17, 2022 | 50.05 | 50.40 | 47.89 | 48.13 | 3,698,873 | -2.71(-5.33%) |
Aug 16, 2022 | 51.51 | 51.85 | 48.43 | 50.84 | 3,521,633 | -0.60(-1.17%) |
Aug 15, 2022 | 51.59 | 53.05 | 50.19 | 51.44 | 2,977,679 | -0.56(-1.08%) |
Aug 12, 2022 | 52.88 | 53.11 | 50.68 | 52.00 | 2,766,378 | +0.34(+0.66%) |
Aug 11, 2022 | 54.68 | 57.85 | 50.64 | 51.66 | 4,760,422 | -0.24(-0.46%) |
Aug 10, 2022 | 50.57 | 52.18 | 48.61 | 51.90 | 3,512,200 | +4.61(+9.75%) |
Aug 09, 2022 | 49.81 | 49.98 | 46.83 | 47.29 | 3,306,090 | -3.82(-7.47%) |
Aug 08, 2022 | 53.28 | 54.53 | 50.54 | 51.11 | 3,746,997 | -1.63(-3.09%) |
Aug 05, 2022 | 51.11 | 54.99 | 50.68 | 52.74 | 3,691,112 | -0.01(-0.02%) |
Aug 04, 2022 | 53.91 | 54.75 | 51.68 | 52.75 | 3,579,128 | -1.10(-2.04%) |
Aug 03, 2022 | 49.18 | 54.10 | 49.17 | 53.85 | 3,906,024 | +5.25(+10.80%) |
Aug 02, 2022 | 45.81 | 50.07 | 45.74 | 48.60 | 4,049,668 | +3.99(+8.94%) |
Jul 29, 2022 | 44.61 | 0 | -1.44(-3.13%) | |||
Jul 28, 2022 | 44.47 | 46.39 | 43.23 | 46.05 | 6,822,332 | +0.88(+1.95%) |
Jul 27, 2022 | 40.54 | 45.60 | 40.30 | 45.17 | 4,949,109 | +4.48(+11.01%) |
Jul 26, 2022 | 41.03 | 41.08 | 39.30 | 40.69 | 4,541,822 | -6.42(-13.63%) |
Jul 25, 2022 | 47.95 | 48.08 | 45.96 | 47.11 | 2,464,975 | -1.13(-2.34%) |
Jul 22, 2022 | 50.68 | 51.09 | 47.33 | 48.24 | 2,926,586 | -3.79(-7.28%) |
Jul 21, 2022 | 49.17 | 52.41 | 48.90 | 52.03 | 3,936,246 | +2.37(+4.77%) |
Jul 20, 2022 | 44.08 | 50.01 | 43.96 | 49.66 | 3,610,416 | +5.43(+12.28%) |
Jul 19, 2022 | 44.25 | 44.30 | 41.45 | 44.23 | 2,596,670 | +1.99(+4.71%) |
Jul 18, 2022 | 41.33 | 44.25 | 41.24 | 42.24 | 3,166,001 | +1.54(+3.78%) |
Jul 15, 2022 | 40.92 | 41.53 | 39.17 | 40.70 | 2,662,845 | +0.53(+1.32%) |
Jul 14, 2022 | 41.91 | 42.54 | 39.92 | 40.17 | 3,408,696 | -1.54(-3.69%) |
Jul 13, 2022 | 40.70 | 42.99 | 39.47 | 41.71 | 2,485,939 | -0.44(-1.04%) |
Jul 12, 2022 | 42.29 | 43.55 | 41.30 | 42.15 | 2,440,599 | +0.15(+0.36%) |
Jul 11, 2022 | 45.23 | 45.65 | 41.64 | 42.00 | 2,935,066 | -4.08(-8.85%) |
Jul 08, 2022 | 44.48 | 47.56 | 44.25 | 46.08 | 1,804,061 | +0.25(+0.55%) |
Jul 07, 2022 | 42.81 | 46.04 | 42.04 | 45.83 | 2,630,974 | +2.77(+6.43%) |
Jul 06, 2022 | 44.55 | 45.95 | 42.80 | 43.06 | 2,408,731 | -1.30(-2.93%) |
Jul 05, 2022 | 40.14 | 44.66 | 38.70 | 44.36 | 3,416,378 | +4.01(+9.94%) |
Jul 04, 2022 | 40.80 | 41.40 | 40.10 | 40.35 | 610,436 | +0.13(+0.32%) |
Jun 30, 2022 | 40.22 | 0 | -2.37(-5.56%) | |||
Jun 29, 2022 | 44.44 | 44.96 | 41.88 | 42.59 | 1,785,387 | -408.45(-90.56%) |
Jun 28, 2022 | 480.00 | 488.57 | 446.86 | 451.04 | 282,899 | -29.66(-6.17%) |
Jun 27, 2022 | 504.08 | 508.91 | 463.00 | 480.70 | 245,672 | -16.39(-3.30%) |
Jun 24, 2022 | 476.77 | 501.15 | 472.00 | 497.09 | 287,921 | +24.92(+5.28%) |
Jun 23, 2022 | 444.68 | 474.31 | 431.09 | 472.17 | 316,634 | +33.53(+7.64%) |
Jun 22, 2022 | 419.00 | 450.00 | 418.00 | 438.64 | 366,519 | +14.80(+3.49%) |
Jun 21, 2022 | 418.28 | 435.14 | 417.70 | 423.84 | 267,830 | +3.50(+0.83%) |
Jun 20, 2022 | 415.06 | 420.77 | 413.19 | 420.34 | 62,471 | +7.50(+1.82%) |
Jun 17, 2022 | 399.52 | 425.00 | 399.52 | 412.84 | 727,035 | +18.31(+4.64%) |
Jun 16, 2022 | 408.19 | 412.85 | 387.66 | 394.53 | 300,226 | -25.69(-6.11%) |
Jun 15, 2022 | 398.60 | 427.44 | 394.99 | 420.22 | 538,182 | +27.17(+6.91%) |
Jun 14, 2022 | 409.86 | 414.72 | 386.29 | 393.05 | 373,666 | -10.11(-2.51%) |
Jun 13, 2022 | 426.00 | 435.01 | 401.62 | 403.16 | 307,568 | -41.69(-9.37%) |
Jun 10, 2022 | 455.19 | 462.95 | 434.08 | 444.85 | 303,267 | -26.67(-5.66%) |
Jun 09, 2022 | 488.65 | 501.30 | 471.18 | 471.52 | 323,838 | -19.61(-3.99%) |
Jun 08, 2022 | 477.89 | 495.15 | 472.99 | 491.13 | 392,924 | +14.61(+3.07%) |
Jun 07, 2022 | 446.00 | 477.13 | 440.68 | 476.52 | 431,506 | +23.98(+5.30%) |
Jun 06, 2022 | 459.99 | 470.00 | 446.00 | 452.54 | 271,658 | +7.41(+1.66%) |
Jun 03, 2022 | 484.73 | 484.73 | 438.74 | 445.13 | 432,517 | -56.01(-11.18%) |
Jun 02, 2022 | 459.80 | 503.88 | 459.80 | 501.14 | 275,688 | +43.81(+9.58%) |