Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 34.87 | 35.88 | 34.78 | 35.86 | 1,055,300 | +1.10(+3.16%) |
May 05, 2023 | 34.47 | 35.17 | 33.75 | 34.76 | 1,161,702 | +0.95(+2.81%) |
May 04, 2023 | 33.64 | 34.04 | 32.59 | 33.81 | 1,940,365 | -0.51(-1.49%) |
May 03, 2023 | 36.26 | 36.83 | 33.50 | 34.32 | 2,728,648 | -2.84(-7.64%) |
May 02, 2023 | 36.35 | 37.46 | 35.82 | 37.16 | 1,333,442 | +0.35(+0.95%) |
May 01, 2023 | 36.99 | 37.78 | 36.64 | 36.81 | 579,444 | -0.13(-0.35%) |
Apr 28, 2023 | 36.25 | 37.26 | 36.06 | 36.94 | 663,958 | +0.45(+1.23%) |
Apr 27, 2023 | 37.02 | 37.21 | 35.43 | 36.49 | 684,258 | -0.35(-0.95%) |
Apr 26, 2023 | 36.70 | 37.49 | 36.51 | 36.84 | 516,212 | +0.03(+0.08%) |
Apr 25, 2023 | 38.10 | 38.27 | 36.67 | 36.81 | 633,186 | -1.87(-4.83%) |
Apr 24, 2023 | 38.57 | 39.35 | 38.39 | 38.68 | 638,979 | +0.10(+0.26%) |
Apr 21, 2023 | 39.19 | 39.25 | 38.34 | 38.58 | 845,374 | -0.75(-1.91%) |
Apr 20, 2023 | 38.23 | 39.49 | 38.23 | 39.33 | 756,958 | +0.12(+0.31%) |
Apr 19, 2023 | 38.52 | 39.44 | 38.36 | 39.21 | 699,194 | -0.01(-0.03%) |
Apr 18, 2023 | 39.00 | 39.36 | 38.63 | 39.22 | 617,000 | +0.63(+1.63%) |
Apr 17, 2023 | 38.69 | 38.81 | 38.04 | 38.59 | 817,990 | -0.19(-0.49%) |
Apr 14, 2023 | 39.07 | 39.60 | 38.44 | 38.78 | 566,769 | -0.17(-0.44%) |
Apr 13, 2023 | 39.20 | 39.25 | 38.46 | 38.95 | 698,025 | +0.22(+0.57%) |
Apr 12, 2023 | 39.62 | 39.90 | 38.59 | 38.73 | 566,317 | -0.26(-0.67%) |
Apr 11, 2023 | 38.78 | 39.44 | 38.57 | 38.99 | 507,450 | +0.39(+1.01%) |
Apr 10, 2023 | 37.44 | 38.66 | 37.13 | 38.60 | 617,742 | +0.78(+2.06%) |
Apr 06, 2023 | 38.43 | 38.51 | 37.76 | 37.82 | 593,913 | -0.54(-1.41%) |
Apr 05, 2023 | 38.76 | 38.76 | 37.75 | 38.36 | 723,823 | -0.91(-2.32%) |
Apr 04, 2023 | 41.08 | 41.08 | 38.80 | 39.27 | 672,089 | -1.68(-4.10%) |
Apr 03, 2023 | 40.52 | 41.02 | 40.11 | 40.95 | 585,894 | -0.01(-0.02%) |
Mar 31, 2023 | 40.72 | 41.12 | 40.60 | 40.96 | 834,814 | +0.61(+1.51%) |
Mar 30, 2023 | 40.10 | 40.75 | 39.91 | 40.35 | 604,662 | +0.75(+1.89%) |
Mar 29, 2023 | 39.37 | 39.76 | 38.96 | 39.60 | 608,134 | +0.78(+2.01%) |
Mar 28, 2023 | 38.16 | 39.08 | 37.95 | 38.82 | 723,200 | +0.69(+1.81%) |
Mar 27, 2023 | 38.49 | 38.70 | 37.70 | 38.13 | 512,961 | +0.24(+0.63%) |
Mar 24, 2023 | 37.18 | 38.02 | 36.72 | 37.89 | 823,888 | +0.29(+0.77%) |
Mar 23, 2023 | 37.80 | 38.63 | 37.10 | 37.60 | 752,958 | +0.15(+0.40%) |
Mar 22, 2023 | 38.46 | 38.91 | 37.44 | 37.45 | 696,512 | -1.22(-3.15%) |
Mar 21, 2023 | 39.25 | 39.72 | 38.64 | 38.67 | 986,125 | +0.59(+1.55%) |
Mar 20, 2023 | 37.90 | 38.65 | 37.70 | 38.08 | 997,274 | +0.37(+0.98%) |
Mar 17, 2023 | 39.06 | 39.07 | 37.58 | 37.71 | 1,239,883 | -1.96(-4.94%) |
Mar 16, 2023 | 37.64 | 40.07 | 37.64 | 39.67 | 696,182 | +1.28(+3.33%) |
Mar 15, 2023 | 38.08 | 38.43 | 36.86 | 38.39 | 1,188,254 | -1.71(-4.26%) |
Mar 14, 2023 | 40.71 | 41.55 | 39.56 | 40.10 | 1,089,983 | +1.30(+3.35%) |
Mar 13, 2023 | 39.20 | 39.55 | 37.79 | 38.80 | 944,167 | -1.83(-4.50%) |
Mar 10, 2023 | 42.37 | 42.37 | 40.28 | 40.63 | 900,694 | -1.94(-4.56%) |
Mar 09, 2023 | 43.85 | 44.15 | 42.48 | 42.57 | 606,039 | -1.38(-3.14%) |
Mar 08, 2023 | 43.97 | 44.75 | 43.25 | 43.95 | 698,915 | +0.17(+0.39%) |
Mar 07, 2023 | 44.25 | 44.47 | 43.66 | 43.78 | 597,421 | -0.57(-1.29%) |
Mar 06, 2023 | 44.66 | 45.11 | 44.06 | 44.35 | 757,591 | -0.22(-0.49%) |
Mar 03, 2023 | 43.56 | 44.67 | 43.14 | 44.57 | 768,783 | +1.70(+3.97%) |
Mar 02, 2023 | 42.48 | 42.88 | 41.75 | 42.87 | 907,603 | -0.33(-0.76%) |
Mar 01, 2023 | 42.92 | 43.46 | 42.84 | 43.20 | 1,512,783 | +0.48(+1.12%) |
Feb 28, 2023 | 43.47 | 43.73 | 42.71 | 42.72 | 717,987 | -0.52(-1.20%) |
Feb 27, 2023 | 43.45 | 43.81 | 43.08 | 43.24 | 637,850 | +0.57(+1.34%) |
Feb 24, 2023 | 42.30 | 42.73 | 42.03 | 42.67 | 719,102 | -0.73(-1.68%) |
Feb 23, 2023 | 43.84 | 44.84 | 42.49 | 43.40 | 655,315 | -0.39(-0.89%) |
Feb 22, 2023 | 43.34 | 44.08 | 42.99 | 43.79 | 655,416 | +0.56(+1.30%) |
Feb 21, 2023 | 43.75 | 44.23 | 43.11 | 43.23 | 887,435 | -1.37(-3.07%) |
Feb 17, 2023 | 44.16 | 44.65 | 43.69 | 44.60 | 657,597 | +0.26(+0.59%) |
Feb 16, 2023 | 43.00 | 44.58 | 42.90 | 44.34 | 625,659 | +0.30(+0.68%) |
Feb 15, 2023 | 43.15 | 44.17 | 42.88 | 44.04 | 624,153 | +1.14(+2.66%) |
Feb 14, 2023 | 41.88 | 43.21 | 41.34 | 42.90 | 792,979 | +0.69(+1.63%) |
Feb 13, 2023 | 41.98 | 42.56 | 41.66 | 42.21 | 1,046,723 | -0.06(-0.14%) |
Feb 10, 2023 | 42.57 | 43.04 | 41.95 | 42.27 | 1,245,590 | -1.21(-2.78%) |
Feb 09, 2023 | 43.13 | 44.05 | 42.99 | 43.48 | 1,538,844 | -0.52(-1.18%) |
Feb 08, 2023 | 45.69 | 45.70 | 43.58 | 44.00 | 1,071,907 | -1.47(-3.23%) |
Feb 07, 2023 | 45.02 | 46.28 | 44.23 | 45.47 | 1,450,414 | -0.20(-0.44%) |
Feb 06, 2023 | 45.44 | 45.87 | 44.87 | 45.67 | 873,076 | -0.51(-1.10%) |
Feb 03, 2023 | 45.51 | 46.86 | 45.41 | 46.18 | 976,348 | -0.34(-0.73%) |
Feb 02, 2023 | 47.03 | 47.50 | 45.69 | 46.52 | 1,478,162 | -0.33(-0.70%) |
Feb 01, 2023 | 45.03 | 47.32 | 45.01 | 46.85 | 1,199,702 | +1.83(+4.06%) |
Jan 31, 2023 | 43.35 | 45.15 | 43.35 | 45.02 | 749,225 | +1.75(+4.04%) |
Jan 30, 2023 | 42.55 | 43.87 | 42.47 | 43.27 | 628,618 | -0.31(-0.71%) |
Jan 27, 2023 | 42.57 | 44.01 | 42.57 | 43.58 | 857,933 | +1.43(+3.39%) |
Jan 26, 2023 | 42.52 | 42.68 | 41.39 | 42.15 | 581,556 | +0.29(+0.69%) |
Jan 25, 2023 | 40.74 | 41.91 | 40.45 | 41.86 | 936,530 | +0.54(+1.31%) |
Jan 24, 2023 | 42.91 | 42.91 | 40.93 | 41.32 | 1,098,310 | -1.59(-3.71%) |
Jan 23, 2023 | 42.48 | 43.23 | 42.36 | 42.91 | 433,202 | +0.72(+1.71%) |
Jan 20, 2023 | 42.82 | 43.03 | 41.95 | 42.19 | 694,249 | -0.22(-0.52%) |
Jan 19, 2023 | 41.77 | 42.54 | 41.19 | 42.41 | 927,411 | +0.21(+0.50%) |
Jan 18, 2023 | 42.66 | 42.88 | 41.61 | 42.20 | 865,304 | +0.25(+0.60%) |
Jan 17, 2023 | 42.20 | 42.28 | 41.61 | 41.95 | 637,871 | +0.07(+0.17%) |
Jan 13, 2023 | 40.71 | 42.05 | 40.52 | 41.88 | 590,082 | +0.41(+0.99%) |
Jan 12, 2023 | 41.66 | 42.11 | 41.04 | 41.47 | 705,503 | +0.19(+0.46%) |
Jan 11, 2023 | 41.86 | 41.86 | 40.60 | 41.28 | 1,253,529 | -0.08(-0.19%) |
Jan 10, 2023 | 40.78 | 41.37 | 40.34 | 41.36 | 902,695 | +0.71(+1.75%) |
Jan 09, 2023 | 40.00 | 40.85 | 39.24 | 40.65 | 2,486,987 | +2.31(+6.03%) |
Jan 06, 2023 | 37.53 | 38.45 | 37.34 | 38.34 | 2,404,773 | +0.96(+2.57%) |
Jan 05, 2023 | 36.45 | 37.75 | 36.00 | 37.38 | 945,882 | +0.43(+1.16%) |
Jan 04, 2023 | 35.56 | 37.30 | 35.56 | 36.95 | 1,379,554 | +2.08(+5.97%) |
Jan 03, 2023 | 35.61 | 36.01 | 34.17 | 34.87 | 749,016 | +0.18(+0.52%) |
Dec 30, 2022 | 34.83 | 35.24 | 34.49 | 34.69 | 407,515 | -0.52(-1.48%) |
Dec 29, 2022 | 34.42 | 35.21 | 33.98 | 35.21 | 516,934 | +1.53(+4.54%) |
Dec 28, 2022 | 34.61 | 34.92 | 33.66 | 33.68 | 584,616 | -0.62(-1.81%) |
Dec 27, 2022 | 34.18 | 34.81 | 33.75 | 34.30 | 665,060 | +0.24(+0.70%) |
Dec 23, 2022 | 33.70 | 34.26 | 33.31 | 34.06 | 364,029 | +0.41(+1.22%) |
Dec 22, 2022 | 34.76 | 34.80 | 32.83 | 33.65 | 574,808 | -1.76(-4.97%) |
Dec 21, 2022 | 34.98 | 35.60 | 34.92 | 35.41 | 830,913 | +0.92(+2.67%) |
Dec 20, 2022 | 34.22 | 35.11 | 33.97 | 34.49 | 434,468 | +0.26(+0.76%) |
Dec 19, 2022 | 34.93 | 35.30 | 33.93 | 34.23 | 468,393 | -0.45(-1.30%) |
Dec 16, 2022 | 34.54 | 35.34 | 34.22 | 34.68 | 1,825,991 | -0.48(-1.37%) |
Dec 15, 2022 | 35.03 | 35.41 | 34.57 | 35.16 | 574,498 | -0.70(-1.95%) |
Dec 14, 2022 | 35.95 | 36.95 | 35.56 | 35.86 | 741,488 | -0.43(-1.18%) |
Dec 13, 2022 | 36.86 | 37.00 | 35.43 | 36.29 | 1,034,416 | +1.26(+3.60%) |
Dec 12, 2022 | 33.82 | 35.14 | 33.10 | 35.03 | 829,034 | +1.31(+3.88%) |
Dec 09, 2022 | 34.06 | 34.44 | 33.66 | 33.72 | 631,965 | -0.76(-2.20%) |
Dec 08, 2022 | 34.54 | 34.64 | 33.88 | 34.48 | 795,964 | +0.08(+0.23%) |
Dec 07, 2022 | 35.94 | 36.30 | 34.30 | 34.40 | 1,827,263 | -1.92(-5.29%) |
Dec 06, 2022 | 36.96 | 37.50 | 35.93 | 36.32 | 590,169 | -0.49(-1.33%) |
Dec 05, 2022 | 37.12 | 37.30 | 36.41 | 36.81 | 449,654 | -0.92(-2.44%) |
Dec 02, 2022 | 36.96 | 38.01 | 36.88 | 37.73 | 496,940 | -0.05(-0.13%) |
Dec 01, 2022 | 39.00 | 39.80 | 37.77 | 37.78 | 675,632 | -1.16(-2.98%) |
Nov 30, 2022 | 38.20 | 38.95 | 37.17 | 38.94 | 635,086 | +1.13(+2.99%) |
Nov 29, 2022 | 37.79 | 38.39 | 37.68 | 37.81 | 408,447 | +0.33(+0.88%) |
Nov 28, 2022 | 38.36 | 38.41 | 37.22 | 37.48 | 929,110 | -1.76(-4.49%) |
Nov 25, 2022 | 39.17 | 39.38 | 38.82 | 39.24 | 405,232 | -0.04(-0.10%) |
Nov 23, 2022 | 39.08 | 39.61 | 38.62 | 39.28 | 767,850 | -0.12(-0.30%) |
Nov 22, 2022 | 39.16 | 40.11 | 38.80 | 39.40 | 1,008,875 | +0.72(+1.86%) |
Nov 21, 2022 | 38.95 | 39.23 | 38.12 | 38.68 | 552,275 | -0.86(-2.18%) |
Nov 18, 2022 | 39.71 | 39.88 | 38.73 | 39.54 | 617,019 | +1.04(+2.70%) |
Nov 17, 2022 | 37.53 | 38.51 | 37.10 | 38.50 | 809,148 | +0.06(+0.16%) |
Nov 16, 2022 | 39.46 | 39.52 | 37.86 | 38.44 | 565,414 | -1.67(-4.16%) |
Nov 15, 2022 | 39.80 | 40.98 | 39.47 | 40.11 | 697,760 | +1.41(+3.64%) |
Nov 14, 2022 | 39.65 | 40.06 | 38.66 | 38.70 | 650,747 | -1.70(-4.21%) |
Nov 11, 2022 | 39.76 | 41.08 | 39.65 | 40.40 | 754,950 | +0.17(+0.42%) |
Nov 10, 2022 | 38.82 | 40.23 | 38.36 | 40.23 | 1,271,744 | +4.15(+11.50%) |
Nov 09, 2022 | 36.81 | 37.66 | 36.05 | 36.08 | 755,884 | -1.52(-4.04%) |
Nov 08, 2022 | 38.39 | 38.50 | 36.97 | 37.60 | 789,241 | -0.77(-2.01%) |
Nov 07, 2022 | 37.92 | 38.37 | 36.78 | 38.37 | 1,319,987 | +0.41(+1.08%) |
Nov 04, 2022 | 37.00 | 38.93 | 36.28 | 37.96 | 1,856,067 | +4.72(+14.20%) |
Nov 03, 2022 | 32.12 | 33.55 | 31.96 | 33.24 | 969,606 | +0.47(+1.43%) |
Nov 02, 2022 | 34.31 | 34.60 | 32.70 | 32.77 | 844,786 | -1.92(-5.53%) |
Nov 01, 2022 | 36.08 | 36.22 | 34.62 | 34.69 | 564,424 | -0.29(-0.83%) |
Oct 31, 2022 | 35.11 | 35.37 | 34.76 | 34.98 | 828,641 | -0.41(-1.16%) |
Oct 28, 2022 | 35.00 | 35.48 | 34.24 | 35.39 | 818,323 | +0.29(+0.83%) |
Oct 27, 2022 | 35.38 | 36.30 | 35.01 | 35.10 | 580,468 | +0.38(+1.09%) |
Oct 26, 2022 | 34.94 | 35.62 | 34.35 | 34.72 | 451,293 | +0.22(+0.64%) |
Oct 25, 2022 | 33.63 | 34.62 | 33.63 | 34.50 | 529,388 | +0.93(+2.77%) |
Oct 24, 2022 | 33.19 | 33.78 | 32.72 | 33.57 | 636,710 | +0.62(+1.88%) |
Oct 21, 2022 | 31.61 | 33.07 | 31.52 | 32.95 | 457,595 | +1.64(+5.24%) |
Oct 20, 2022 | 32.26 | 33.16 | 31.19 | 31.31 | 707,791 | -0.76(-2.37%) |
Oct 19, 2022 | 32.07 | 32.66 | 31.75 | 32.07 | 865,964 | -0.16(-0.50%) |
Oct 18, 2022 | 31.85 | 32.28 | 31.41 | 32.23 | 1,181,702 | +1.52(+4.95%) |
Oct 17, 2022 | 30.67 | 31.27 | 30.19 | 30.71 | 644,930 | +1.06(+3.58%) |
Oct 14, 2022 | 30.89 | 31.35 | 29.58 | 29.65 | 607,844 | -0.76(-2.50%) |
Oct 13, 2022 | 28.52 | 30.50 | 27.98 | 30.41 | 653,012 | +0.98(+3.33%) |
Oct 12, 2022 | 29.12 | 29.62 | 28.39 | 29.43 | 568,350 | +0.35(+1.20%) |
Oct 11, 2022 | 28.36 | 29.60 | 28.02 | 29.08 | 706,117 | +0.37(+1.29%) |
Oct 10, 2022 | 29.20 | 29.55 | 28.34 | 28.71 | 607,937 | -0.90(-3.04%) |
Oct 07, 2022 | 30.40 | 30.69 | 29.45 | 29.61 | 860,375 | -1.49(-4.79%) |
Oct 06, 2022 | 31.24 | 32.03 | 30.92 | 31.10 | 943,919 | -0.31(-0.99%) |
Oct 05, 2022 | 30.59 | 31.51 | 30.26 | 31.41 | 681,672 | -0.14(-0.44%) |
Oct 04, 2022 | 30.11 | 31.59 | 29.97 | 31.55 | 740,120 | +2.64(+9.13%) |
Oct 03, 2022 | 28.39 | 29.38 | 27.75 | 28.91 | 818,415 | +1.16(+4.18%) |
Sep 30, 2022 | 28.79 | 29.40 | 27.74 | 27.75 | 749,650 | -1.06(-3.68%) |
Sep 29, 2022 | 29.97 | 30.18 | 28.06 | 28.81 | 1,009,281 | -2.41(-7.72%) |
Sep 28, 2022 | 30.09 | 31.52 | 29.79 | 31.22 | 709,079 | +1.22(+4.07%) |
Sep 27, 2022 | 29.99 | 30.78 | 29.34 | 30.00 | 667,025 | +0.72(+2.46%) |
Sep 26, 2022 | 28.99 | 30.13 | 28.91 | 29.28 | 585,046 | +0.20(+0.69%) |
Sep 23, 2022 | 29.74 | 30.11 | 28.50 | 29.08 | 975,724 | -1.64(-5.34%) |
Sep 22, 2022 | 31.14 | 31.46 | 30.43 | 30.72 | 581,517 | -0.48(-1.54%) |
Sep 21, 2022 | 32.69 | 32.82 | 31.20 | 31.20 | 584,158 | -1.31(-4.03%) |
Sep 20, 2022 | 32.61 | 32.71 | 31.93 | 32.51 | 737,411 | -0.72(-2.17%) |
Sep 19, 2022 | 31.39 | 33.38 | 31.39 | 33.23 | 444,544 | +1.19(+3.71%) |
Sep 16, 2022 | 32.11 | 32.36 | 31.47 | 32.04 | 1,226,991 | -0.77(-2.35%) |
Sep 15, 2022 | 32.61 | 34.05 | 32.48 | 32.81 | 687,410 | -0.26(-0.79%) |
Sep 14, 2022 | 33.54 | 33.75 | 32.37 | 33.07 | 527,313 | -0.38(-1.14%) |
Sep 13, 2022 | 33.29 | 34.33 | 33.29 | 33.45 | 638,542 | -1.52(-4.35%) |
Sep 12, 2022 | 34.74 | 35.80 | 34.56 | 34.97 | 605,374 | +0.77(+2.25%) |
Sep 09, 2022 | 33.01 | 34.22 | 32.75 | 34.20 | 490,102 | +1.38(+4.20%) |
Sep 08, 2022 | 31.97 | 32.83 | 31.62 | 32.82 | 388,032 | +0.18(+0.55%) |
Sep 07, 2022 | 31.40 | 32.79 | 31.40 | 32.64 | 445,909 | +0.93(+2.93%) |
Sep 06, 2022 | 32.36 | 32.40 | 31.59 | 31.71 | 811,908 | -0.69(-2.13%) |
Sep 02, 2022 | 33.55 | 33.55 | 32.11 | 32.40 | 816,627 | -0.42(-1.28%) |
Sep 01, 2022 | 32.51 | 32.83 | 31.75 | 32.82 | 641,636 | -0.38(-1.14%) |
Aug 31, 2022 | 33.64 | 33.64 | 32.92 | 33.20 | 684,655 | -0.10(-0.30%) |
Aug 30, 2022 | 33.83 | 34.20 | 32.73 | 33.30 | 761,382 | -0.09(-0.27%) |
Aug 29, 2022 | 33.22 | 33.86 | 33.22 | 33.39 | 649,636 | -0.31(-0.92%) |
Aug 26, 2022 | 35.04 | 35.37 | 33.61 | 33.70 | 471,556 | -1.48(-4.21%) |
Aug 25, 2022 | 33.70 | 35.20 | 33.70 | 35.18 | 311,386 | +1.45(+4.30%) |
Aug 24, 2022 | 33.49 | 34.27 | 33.25 | 33.73 | 363,802 | +0.06(+0.18%) |
Aug 23, 2022 | 33.21 | 34.22 | 33.21 | 33.67 | 404,333 | +0.47(+1.42%) |
Aug 22, 2022 | 34.04 | 34.56 | 33.10 | 33.20 | 687,651 | -2.31(-6.51%) |
Aug 19, 2022 | 37.04 | 37.04 | 35.29 | 35.51 | 997,218 | -2.05(-5.46%) |
Aug 18, 2022 | 37.29 | 37.75 | 37.12 | 37.56 | 496,728 | +0.32(+0.86%) |
Aug 17, 2022 | 37.60 | 37.60 | 36.21 | 37.24 | 1,138,481 | -1.43(-3.70%) |
Aug 16, 2022 | 38.46 | 39.44 | 38.40 | 38.67 | 923,868 | +0.09(+0.23%) |
Aug 15, 2022 | 37.67 | 38.76 | 37.67 | 38.58 | 893,827 | +0.03(+0.08%) |
Aug 12, 2022 | 37.54 | 38.59 | 37.01 | 38.55 | 744,816 | +1.34(+3.60%) |
Aug 11, 2022 | 36.57 | 37.59 | 36.30 | 37.21 | 948,068 | +1.45(+4.05%) |
Aug 10, 2022 | 35.71 | 36.68 | 35.40 | 35.76 | 951,741 | +1.31(+3.80%) |
Aug 09, 2022 | 34.00 | 34.85 | 33.70 | 34.45 | 1,102,023 | +0.06(+0.17%) |
Aug 08, 2022 | 34.23 | 35.44 | 34.23 | 34.39 | 726,339 | +1.34(+4.05%) |
Aug 05, 2022 | 32.86 | 33.42 | 31.32 | 33.05 | 1,389,915 | -0.39(-1.17%) |
Aug 04, 2022 | 34.99 | 34.99 | 33.31 | 33.44 | 703,754 | -1.76(-5.00%) |
Aug 03, 2022 | 34.26 | 35.33 | 34.03 | 35.20 | 602,651 | +1.17(+3.44%) |
Aug 02, 2022 | 33.34 | 34.99 | 33.29 | 34.03 | 809,504 | +0.34(+1.01%) |
Aug 01, 2022 | 33.44 | 34.13 | 33.20 | 33.69 | 878,582 | -0.09(-0.27%) |
Jul 29, 2022 | 33.16 | 33.87 | 32.71 | 33.78 | 542,929 | +0.78(+2.36%) |
Jul 28, 2022 | 32.27 | 33.08 | 31.62 | 33.00 | 561,850 | +1.23(+3.87%) |
Jul 27, 2022 | 30.98 | 32.02 | 30.55 | 31.77 | 390,542 | +1.21(+3.96%) |
Jul 26, 2022 | 30.91 | 31.21 | 30.13 | 30.56 | 773,222 | -0.76(-2.43%) |
Jul 25, 2022 | 31.08 | 31.50 | 30.20 | 31.32 | 962,981 | +0.90(+2.96%) |
Jul 22, 2022 | 31.12 | 31.15 | 30.20 | 30.42 | 1,268,507 | -0.58(-1.87%) |
Jul 21, 2022 | 30.80 | 31.18 | 30.33 | 31.00 | 1,045,971 | +0.22(+0.71%) |
Jul 20, 2022 | 30.49 | 31.27 | 30.14 | 30.78 | 1,945,367 | +0.08(+0.26%) |
Jul 19, 2022 | 29.59 | 31.12 | 29.48 | 30.70 | 1,108,959 | +2.01(+7.01%) |
Jul 18, 2022 | 29.47 | 30.01 | 28.50 | 28.69 | 690,053 | +0.15(+0.53%) |
Jul 15, 2022 | 28.60 | 28.83 | 27.55 | 28.54 | 846,913 | +0.61(+2.18%) |
Jul 14, 2022 | 27.86 | 28.32 | 27.37 | 27.93 | 958,472 | -1.33(-4.55%) |
Jul 13, 2022 | 29.22 | 29.68 | 28.80 | 29.26 | 582,709 | -0.99(-3.27%) |
Jul 12, 2022 | 28.45 | 30.65 | 28.40 | 30.25 | 932,491 | +1.98(+7.00%) |
Jul 11, 2022 | 29.53 | 30.06 | 28.24 | 28.27 | 1,091,897 | -1.77(-5.89%) |
Jul 08, 2022 | 29.67 | 30.53 | 29.31 | 30.04 | 666,548 | +0.59(+2.00%) |
Jul 07, 2022 | 28.38 | 29.80 | 28.23 | 29.45 | 975,670 | +1.84(+6.66%) |
Jul 06, 2022 | 29.19 | 29.63 | 27.15 | 27.61 | 1,278,858 | -1.82(-6.18%) |
Jul 05, 2022 | 28.51 | 29.44 | 27.83 | 29.43 | 1,028,280 | -0.59(-1.97%) |
Jul 01, 2022 | 29.45 | 30.85 | 29.11 | 30.02 | 634,805 | +0.39(+1.32%) |
Jun 30, 2022 | 30.42 | 30.48 | 28.87 | 29.63 | 970,081 | -1.98(-6.26%) |
Jun 29, 2022 | 32.02 | 32.20 | 31.02 | 31.61 | 667,523 | -0.77(-2.38%) |
Jun 28, 2022 | 33.29 | 34.14 | 32.37 | 32.38 | 544,995 | -0.51(-1.55%) |
Jun 27, 2022 | 33.36 | 33.62 | 32.63 | 32.89 | 563,541 | -0.28(-0.84%) |
Jun 24, 2022 | 31.43 | 33.31 | 31.43 | 33.17 | 1,546,402 | +1.93(+6.18%) |
Jun 23, 2022 | 31.72 | 32.50 | 30.81 | 31.24 | 1,801,480 | -0.48(-1.51%) |
Jun 22, 2022 | 30.20 | 32.26 | 30.01 | 31.72 | 861,339 | +0.87(+2.82%) |
Jun 21, 2022 | 30.67 | 31.08 | 29.63 | 30.85 | 970,478 | +1.70(+5.83%) |
Jun 17, 2022 | 29.00 | 29.67 | 28.12 | 29.15 | 1,303,263 | +0.65(+2.28%) |
Jun 16, 2022 | 30.89 | 31.04 | 27.95 | 28.50 | 1,010,771 | -3.89(-12.01%) |
Jun 15, 2022 | 32.49 | 33.28 | 31.80 | 32.39 | 1,024,599 | +0.71(+2.24%) |
Jun 14, 2022 | 31.15 | 31.85 | 30.56 | 31.68 | 869,629 | +0.84(+2.72%) |
Jun 13, 2022 | 32.74 | 33.19 | 30.72 | 30.84 | 853,358 | -3.54(-10.30%) |
Jun 10, 2022 | 36.01 | 36.84 | 34.10 | 34.38 | 949,300 | -2.89(-7.75%) |
Jun 09, 2022 | 37.62 | 38.60 | 37.22 | 37.27 | 849,461 | -0.74(-1.95%) |
Jun 08, 2022 | 37.76 | 38.21 | 37.36 | 38.01 | 746,263 | -0.12(-0.31%) |
Jun 07, 2022 | 36.79 | 38.26 | 36.48 | 38.13 | 869,322 | +0.73(+1.95%) |
Jun 06, 2022 | 37.06 | 37.73 | 36.76 | 37.40 | 1,088,631 | +1.16(+3.20%) |
Jun 03, 2022 | 36.86 | 36.99 | 35.96 | 36.24 | 456,745 | -1.54(-4.08%) |
Jun 02, 2022 | 36.29 | 37.82 | 35.89 | 37.78 | 1,843,001 | +1.72(+4.77%) |