Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 31.62 | 32.24 | 31.62 | 32.18 | 5,014,589 | -0.16(-0.48%) |
May 30, 2023 | 32.82 | 32.98 | 31.76 | 32.34 | 3,545,686 | -1.18(-3.51%) |
May 26, 2023 | 33.97 | 34.13 | 33.06 | 33.52 | 2,039,111 | +0.04(+0.12%) |
May 25, 2023 | 34.50 | 34.65 | 33.33 | 33.48 | 2,296,348 | -1.80(-5.10%) |
May 24, 2023 | 35.52 | 36.13 | 34.50 | 35.28 | 3,537,444 | +0.12(+0.33%) |
May 23, 2023 | 34.32 | 35.62 | 34.20 | 35.16 | 4,223,511 | +0.91(+2.64%) |
May 22, 2023 | 33.60 | 34.61 | 33.41 | 34.26 | 3,333,917 | +0.66(+1.97%) |
May 19, 2023 | 33.40 | 33.91 | 33.07 | 33.60 | 3,944,634 | +0.65(+1.98%) |
May 18, 2023 | 31.85 | 32.96 | 31.45 | 32.94 | 2,919,636 | +0.72(+2.23%) |
May 17, 2023 | 31.67 | 32.47 | 31.22 | 32.22 | 3,501,878 | +1.00(+3.21%) |
May 16, 2023 | 32.22 | 32.66 | 31.21 | 31.22 | 2,776,783 | -1.32(-4.07%) |
May 15, 2023 | 32.45 | 33.11 | 32.07 | 32.54 | 2,917,508 | +0.55(+1.70%) |
May 12, 2023 | 32.32 | 32.61 | 31.39 | 32.00 | 2,565,900 | -0.37(-1.14%) |
May 11, 2023 | 32.43 | 33.10 | 31.80 | 32.37 | 3,579,600 | -0.92(-2.78%) |
May 10, 2023 | 34.78 | 35.40 | 33.04 | 33.29 | 5,384,420 | -0.55(-1.64%) |
May 09, 2023 | 33.66 | 34.47 | 33.21 | 33.85 | 3,277,056 | -0.18(-0.54%) |
May 08, 2023 | 34.86 | 35.06 | 33.84 | 34.03 | 2,603,746 | +0.27(+0.81%) |
May 05, 2023 | 33.08 | 33.93 | 32.95 | 33.76 | 2,736,261 | +1.95(+6.12%) |
May 04, 2023 | 32.47 | 32.88 | 31.50 | 31.81 | 3,131,939 | -0.24(-0.76%) |
May 03, 2023 | 32.42 | 32.88 | 31.91 | 32.06 | 2,839,285 | -0.99(-3.00%) |
May 02, 2023 | 34.20 | 34.34 | 32.47 | 33.05 | 2,855,598 | -1.94(-5.54%) |
May 01, 2023 | 34.39 | 35.17 | 34.35 | 34.99 | 1,594,639 | -0.13(-0.36%) |
Apr 28, 2023 | 33.65 | 35.77 | 33.42 | 35.11 | 2,777,682 | +1.50(+4.46%) |
Apr 27, 2023 | 33.76 | 34.19 | 33.23 | 33.61 | 2,073,736 | -0.03(-0.09%) |
Apr 26, 2023 | 34.81 | 34.95 | 33.34 | 33.64 | 3,504,138 | -1.23(-3.52%) |
Apr 25, 2023 | 36.09 | 36.21 | 34.80 | 34.87 | 3,035,606 | -1.96(-5.31%) |
Apr 24, 2023 | 35.99 | 37.01 | 35.68 | 36.83 | 2,083,822 | +0.81(+2.24%) |
Apr 21, 2023 | 36.66 | 36.66 | 35.74 | 36.02 | 1,854,879 | -0.32(-0.88%) |
Apr 20, 2023 | 36.21 | 36.44 | 35.95 | 36.34 | 2,378,117 | -0.56(-1.53%) |
Apr 19, 2023 | 36.44 | 37.07 | 36.15 | 36.90 | 2,316,412 | -0.16(-0.42%) |
Apr 18, 2023 | 36.65 | 37.12 | 36.12 | 37.06 | 2,041,525 | +0.30(+0.82%) |
Apr 17, 2023 | 36.45 | 37.25 | 36.28 | 36.76 | 2,938,259 | -0.76(-2.02%) |
Apr 14, 2023 | 37.87 | 38.23 | 37.14 | 37.52 | 2,553,679 | -0.13(-0.34%) |
Apr 13, 2023 | 37.44 | 37.92 | 37.14 | 37.64 | 2,458,593 | +0.23(+0.62%) |
Apr 12, 2023 | 38.11 | 38.28 | 37.35 | 37.41 | 2,703,408 | -0.85(-2.21%) |
Apr 11, 2023 | 38.72 | 38.72 | 37.81 | 38.26 | 2,458,169 | -0.05(-0.13%) |
Apr 10, 2023 | 38.25 | 39.11 | 37.98 | 38.31 | 3,894,737 | +0.27(+0.72%) |
Apr 06, 2023 | 38.12 | 38.31 | 37.69 | 38.03 | 2,768,647 | -0.29(-0.76%) |
Apr 05, 2023 | 38.11 | 38.33 | 37.25 | 38.33 | 4,356,993 | +0.23(+0.61%) |
Apr 04, 2023 | 39.29 | 39.50 | 37.48 | 38.09 | 4,408,256 | -1.21(-3.07%) |
Apr 03, 2023 | 37.82 | 39.79 | 37.24 | 39.30 | 12,265,199 | +4.18(+11.92%) |
Mar 31, 2023 | 34.69 | 35.24 | 34.49 | 35.11 | 3,384,189 | +0.87(+2.53%) |
Mar 30, 2023 | 34.78 | 34.86 | 33.99 | 34.25 | 3,356,199 | +0.06(+0.17%) |
Mar 29, 2023 | 34.52 | 34.81 | 33.97 | 34.19 | 2,140,609 | +0.26(+0.77%) |
Mar 28, 2023 | 33.97 | 34.50 | 33.57 | 33.93 | 3,096,122 | -0.17(-0.49%) |
Mar 27, 2023 | 33.59 | 34.33 | 32.80 | 34.09 | 3,031,682 | +1.02(+3.09%) |
Mar 24, 2023 | 32.21 | 33.24 | 32.01 | 33.07 | 2,873,882 | -0.19(-0.59%) |
Mar 23, 2023 | 33.25 | 34.41 | 32.93 | 33.26 | 5,346,576 | -0.24(-0.73%) |
Mar 22, 2023 | 34.96 | 35.23 | 33.47 | 33.51 | 2,349,693 | -1.39(-3.99%) |
Mar 21, 2023 | 34.58 | 35.35 | 34.28 | 34.90 | 2,692,097 | +1.50(+4.49%) |
Mar 20, 2023 | 33.07 | 34.29 | 32.88 | 33.40 | 3,535,487 | +0.23(+0.70%) |
Mar 17, 2023 | 33.73 | 34.07 | 32.62 | 33.17 | 6,990,742 | -0.99(-2.91%) |
Mar 16, 2023 | 31.64 | 34.33 | 31.60 | 34.16 | 5,246,405 | +1.70(+5.25%) |
Mar 15, 2023 | 34.06 | 34.06 | 31.40 | 32.46 | 7,596,567 | -3.54(-9.84%) |
Mar 14, 2023 | 36.27 | 37.36 | 35.14 | 36.00 | 3,916,965 | -0.36(-0.99%) |
Mar 13, 2023 | 36.46 | 38.03 | 35.59 | 36.36 | 4,475,372 | -1.52(-4.01%) |
Mar 10, 2023 | 39.09 | 39.56 | 37.40 | 37.88 | 4,805,217 | -1.30(-3.31%) |
Mar 09, 2023 | 40.71 | 41.62 | 39.06 | 39.17 | 4,914,159 | -1.03(-2.57%) |
Mar 08, 2023 | 41.21 | 41.87 | 39.67 | 40.21 | 4,729,288 | -1.19(-2.87%) |
Mar 07, 2023 | 41.91 | 42.17 | 40.89 | 41.40 | 5,166,315 | -1.15(-2.70%) |
Mar 06, 2023 | 44.04 | 44.04 | 42.27 | 42.55 | 5,443,333 | -2.01(-4.51%) |
Mar 03, 2023 | 43.33 | 45.19 | 43.27 | 44.56 | 3,148,369 | +0.15(+0.33%) |
Mar 02, 2023 | 43.80 | 44.67 | 43.48 | 44.41 | 3,266,614 | +0.71(+1.61%) |
Mar 01, 2023 | 41.31 | 43.86 | 41.02 | 43.71 | 5,250,936 | +2.36(+5.70%) |
Feb 28, 2023 | 45.07 | 45.22 | 41.30 | 41.35 | 7,677,823 | -3.06(-6.90%) |
Feb 27, 2023 | 44.04 | 44.89 | 43.87 | 44.41 | 3,179,971 | +0.37(+0.83%) |
Feb 24, 2023 | 42.71 | 44.38 | 42.34 | 44.04 | 2,618,552 | +0.86(+1.99%) |
Feb 23, 2023 | 43.16 | 44.04 | 42.29 | 43.18 | 2,656,097 | +0.84(+1.99%) |
Feb 22, 2023 | 41.32 | 42.65 | 41.07 | 42.34 | 2,936,442 | +0.96(+2.31%) |
Feb 21, 2023 | 41.66 | 42.30 | 41.07 | 41.39 | 3,305,002 | -0.71(-1.68%) |
Feb 17, 2023 | 43.90 | 44.08 | 41.81 | 42.09 | 4,467,903 | -3.07(-6.81%) |
Feb 16, 2023 | 45.44 | 46.18 | 45.02 | 45.17 | 2,017,530 | -0.72(-1.56%) |
Feb 15, 2023 | 46.03 | 46.19 | 45.08 | 45.88 | 2,665,319 | -1.24(-2.63%) |
Feb 14, 2023 | 46.11 | 47.40 | 45.78 | 47.12 | 2,567,681 | +0.35(+0.74%) |
Feb 13, 2023 | 46.51 | 47.14 | 45.87 | 46.77 | 2,717,873 | -0.44(-0.94%) |
Feb 10, 2023 | 45.44 | 47.47 | 45.20 | 47.22 | 3,782,042 | +2.88(+6.50%) |
Feb 09, 2023 | 45.45 | 45.49 | 44.07 | 44.33 | 3,052,511 | -0.94(-2.07%) |
Feb 08, 2023 | 45.38 | 46.17 | 44.95 | 45.27 | 3,904,030 | -0.34(-0.74%) |
Feb 07, 2023 | 43.83 | 45.74 | 43.18 | 45.61 | 3,726,425 | +2.13(+4.89%) |
Feb 06, 2023 | 44.91 | 45.22 | 43.11 | 43.48 | 4,568,319 | -1.36(-3.04%) |
Feb 03, 2023 | 45.08 | 46.02 | 44.52 | 44.85 | 3,707,250 | -0.45(-1.00%) |
Feb 02, 2023 | 46.12 | 46.44 | 44.50 | 45.30 | 3,599,996 | -0.62(-1.35%) |
Feb 01, 2023 | 46.91 | 47.21 | 44.45 | 45.92 | 3,648,372 | -1.67(-3.51%) |
Jan 31, 2023 | 47.15 | 48.27 | 46.76 | 47.59 | 2,713,146 | +0.23(+0.49%) |
Jan 30, 2023 | 48.49 | 48.87 | 47.33 | 47.36 | 2,887,209 | -2.25(-4.54%) |
Jan 27, 2023 | 50.02 | 50.72 | 49.40 | 49.61 | 1,768,004 | -0.24(-0.48%) |
Jan 26, 2023 | 48.98 | 49.89 | 47.58 | 49.85 | 2,654,505 | +1.52(+3.14%) |
Jan 25, 2023 | 48.22 | 48.35 | 46.90 | 48.34 | 2,766,556 | -0.20(-0.42%) |
Jan 24, 2023 | 48.57 | 49.80 | 48.12 | 48.54 | 2,719,407 | -1.10(-2.22%) |
Jan 23, 2023 | 48.69 | 49.84 | 48.62 | 49.64 | 3,118,764 | +1.14(+2.35%) |
Jan 20, 2023 | 48.01 | 48.68 | 47.36 | 48.50 | 3,088,424 | +0.73(+1.54%) |
Jan 19, 2023 | 46.05 | 47.85 | 45.84 | 47.77 | 3,197,587 | +1.33(+2.87%) |
Jan 18, 2023 | 48.78 | 49.30 | 46.41 | 46.43 | 3,923,077 | -1.89(-3.92%) |
Jan 17, 2023 | 48.86 | 49.41 | 48.02 | 48.33 | 3,222,811 | -0.28(-0.58%) |
Jan 13, 2023 | 48.86 | 49.09 | 48.13 | 48.61 | 3,466,688 | -0.57(-1.16%) |
Jan 12, 2023 | 47.85 | 49.76 | 47.72 | 49.18 | 3,913,411 | +1.79(+3.77%) |
Jan 11, 2023 | 48.34 | 48.34 | 46.74 | 47.39 | 2,169,527 | +0.02(+0.04%) |
Jan 10, 2023 | 48.48 | 48.89 | 46.64 | 47.37 | 4,452,787 | -0.86(-1.78%) |
Jan 09, 2023 | 48.04 | 48.76 | 47.63 | 48.23 | 2,161,008 | +1.74(+3.74%) |
Jan 06, 2023 | 46.36 | 47.15 | 46.03 | 46.49 | 2,251,410 | +0.86(+1.89%) |
Jan 05, 2023 | 44.87 | 45.92 | 44.64 | 45.63 | 2,912,840 | +0.47(+1.05%) |
Jan 04, 2023 | 44.53 | 45.95 | 44.29 | 45.16 | 4,932,423 | -0.28(-0.62%) |
Jan 03, 2023 | 48.36 | 49.26 | 45.07 | 45.44 | 3,462,504 | -3.59(-7.32%) |
Dec 30, 2022 | 48.43 | 49.27 | 48.22 | 49.02 | 1,986,413 | +0.16(+0.34%) |
Dec 29, 2022 | 47.67 | 49.22 | 47.21 | 48.86 | 1,550,091 | +0.95(+1.98%) |
Dec 28, 2022 | 50.54 | 50.63 | 47.12 | 47.91 | 2,499,929 | -2.90(-5.71%) |
Dec 27, 2022 | 50.73 | 50.88 | 49.98 | 50.81 | 1,093,431 | +0.58(+1.15%) |
Dec 23, 2022 | 49.00 | 50.23 | 48.57 | 50.23 | 2,117,299 | +2.17(+4.51%) |
Dec 22, 2022 | 50.24 | 50.40 | 46.87 | 48.07 | 2,223,589 | -2.35(-4.66%) |
Dec 21, 2022 | 48.90 | 50.45 | 48.40 | 50.42 | 2,321,264 | +2.59(+5.42%) |
Dec 20, 2022 | 47.52 | 48.54 | 47.00 | 47.82 | 1,977,411 | +0.16(+0.34%) |
Dec 19, 2022 | 48.99 | 49.35 | 47.37 | 47.66 | 2,323,971 | -0.84(-1.73%) |
Dec 16, 2022 | 48.07 | 48.84 | 47.14 | 48.50 | 4,448,091 | -1.03(-2.09%) |
Dec 15, 2022 | 47.77 | 49.56 | 47.75 | 49.54 | 2,707,644 | +1.04(+2.15%) |
Dec 14, 2022 | 49.26 | 49.69 | 48.05 | 48.49 | 2,506,108 | -0.48(-0.99%) |
Dec 13, 2022 | 49.02 | 49.67 | 47.68 | 48.98 | 3,580,681 | +2.10(+4.47%) |
Dec 12, 2022 | 45.32 | 47.17 | 44.94 | 46.88 | 3,284,464 | +1.94(+4.32%) |
Dec 09, 2022 | 46.45 | 47.23 | 44.88 | 44.93 | 2,604,239 | -1.56(-3.35%) |
Dec 08, 2022 | 49.48 | 49.58 | 46.19 | 46.49 | 2,907,057 | -1.61(-3.34%) |
Dec 07, 2022 | 48.73 | 49.51 | 47.68 | 48.10 | 2,815,188 | -0.58(-1.19%) |
Dec 06, 2022 | 49.15 | 50.52 | 48.31 | 48.68 | 3,672,399 | -0.88(-1.77%) |
Dec 05, 2022 | 54.39 | 54.81 | 48.84 | 49.55 | 5,997,575 | -3.83(-7.17%) |
Dec 02, 2022 | 51.95 | 53.49 | 51.95 | 53.38 | 2,958,724 | +0.94(+1.80%) |
Dec 01, 2022 | 54.01 | 54.96 | 52.29 | 52.44 | 3,268,422 | -1.20(-2.24%) |
Nov 30, 2022 | 53.43 | 54.51 | 52.31 | 53.64 | 22,171,444 | +1.48(+2.84%) |
Nov 29, 2022 | 52.74 | 53.96 | 51.65 | 52.16 | 3,525,775 | +0.36(+0.69%) |
Nov 28, 2022 | 51.20 | 52.73 | 50.85 | 51.80 | 4,427,075 | -1.24(-2.34%) |
Nov 25, 2022 | 53.37 | 53.78 | 52.76 | 53.04 | 1,037,433 | -0.05(-0.09%) |
Nov 23, 2022 | 52.61 | 53.53 | 52.27 | 53.09 | 2,539,252 | -0.61(-1.13%) |
Nov 22, 2022 | 52.40 | 53.85 | 52.22 | 53.70 | 2,679,210 | +2.07(+4.01%) |
Nov 21, 2022 | 51.06 | 52.02 | 48.91 | 51.63 | 5,003,072 | -0.76(-1.45%) |
Nov 18, 2022 | 50.41 | 52.55 | 49.23 | 52.39 | 4,526,554 | +0.02(+0.04%) |
Nov 17, 2022 | 52.03 | 52.78 | 51.08 | 52.37 | 3,319,748 | -0.73(-1.38%) |
Nov 16, 2022 | 55.22 | 55.56 | 53.02 | 53.10 | 3,157,874 | -3.16(-5.61%) |
Nov 15, 2022 | 54.03 | 56.86 | 53.30 | 56.26 | 4,427,545 | +2.68(+5.01%) |
Nov 14, 2022 | 54.95 | 55.37 | 53.57 | 53.57 | 3,402,161 | -1.83(-3.30%) |
Nov 11, 2022 | 53.04 | 55.64 | 52.93 | 55.40 | 6,416,653 | +3.60(+6.95%) |
Nov 10, 2022 | 49.93 | 52.31 | 49.18 | 51.80 | 4,029,130 | +3.17(+6.53%) |
Nov 09, 2022 | 51.33 | 52.59 | 48.46 | 48.63 | 7,144,464 | -4.45(-8.39%) |
Nov 08, 2022 | 52.87 | 53.43 | 51.84 | 53.08 | 4,695,372 | -0.27(-0.50%) |
Nov 07, 2022 | 51.86 | 53.53 | 51.47 | 53.35 | 3,317,568 | +1.97(+3.84%) |
Nov 04, 2022 | 51.32 | 52.43 | 50.12 | 51.38 | 3,625,168 | +2.17(+4.42%) |
Nov 03, 2022 | 47.46 | 49.50 | 46.51 | 49.21 | 3,361,756 | +1.25(+2.61%) |
Nov 02, 2022 | 49.45 | 49.88 | 47.84 | 47.96 | 3,290,592 | -1.37(-2.77%) |
Nov 01, 2022 | 49.82 | 49.97 | 49.12 | 49.32 | 2,816,795 | +0.60(+1.22%) |
Oct 31, 2022 | 47.65 | 49.48 | 47.27 | 48.72 | 3,137,509 | +0.49(+1.02%) |
Oct 28, 2022 | 49.44 | 49.73 | 47.18 | 48.23 | 2,175,736 | -0.88(-1.78%) |
Oct 27, 2022 | 51.25 | 51.50 | 48.72 | 49.11 | 4,484,066 | -1.18(-2.35%) |
Oct 26, 2022 | 49.18 | 51.30 | 48.96 | 50.29 | 3,947,507 | +1.29(+2.63%) |
Oct 25, 2022 | 47.77 | 49.49 | 47.18 | 49.00 | 4,141,511 | +1.19(+2.50%) |
Oct 24, 2022 | 48.87 | 49.29 | 47.59 | 47.81 | 3,119,566 | -1.25(-2.55%) |
Oct 21, 2022 | 47.95 | 49.15 | 46.78 | 49.06 | 4,235,567 | +0.82(+1.69%) |
Oct 20, 2022 | 50.50 | 51.01 | 48.22 | 48.24 | 4,055,144 | -1.48(-2.98%) |
Oct 19, 2022 | 48.31 | 50.06 | 47.94 | 49.73 | 3,778,373 | +1.58(+3.28%) |
Oct 18, 2022 | 48.87 | 49.85 | 47.27 | 48.15 | 3,572,081 | -0.31(-0.64%) |
Oct 17, 2022 | 48.86 | 49.54 | 47.57 | 48.46 | 3,164,400 | +0.53(+1.10%) |
Oct 14, 2022 | 50.41 | 50.99 | 47.83 | 47.93 | 4,094,031 | -3.20(-6.27%) |
Oct 13, 2022 | 48.44 | 51.79 | 48.44 | 51.13 | 4,253,981 | +1.17(+2.35%) |
Oct 12, 2022 | 49.79 | 50.49 | 48.27 | 49.96 | 4,526,419 | -0.50(-0.99%) |
Oct 11, 2022 | 50.23 | 51.66 | 49.56 | 50.46 | 3,177,449 | -0.94(-1.83%) |
Oct 10, 2022 | 53.37 | 54.44 | 51.05 | 51.40 | 3,020,705 | -2.06(-3.85%) |
Oct 07, 2022 | 53.49 | 54.55 | 52.63 | 53.46 | 5,087,390 | -0.20(-0.38%) |
Oct 06, 2022 | 52.28 | 54.80 | 52.23 | 53.66 | 4,890,570 | +0.96(+1.83%) |
Oct 05, 2022 | 50.54 | 52.98 | 49.86 | 52.70 | 4,746,366 | +1.90(+3.73%) |
Oct 04, 2022 | 49.98 | 51.28 | 49.31 | 50.80 | 4,571,100 | +2.47(+5.12%) |
Oct 03, 2022 | 46.67 | 48.91 | 46.47 | 48.33 | 5,430,817 | +4.08(+9.22%) |
Sep 30, 2022 | 43.16 | 44.83 | 42.62 | 44.25 | 4,677,365 | +0.46(+1.05%) |
Sep 29, 2022 | 42.43 | 43.85 | 41.72 | 43.79 | 3,464,910 | +0.78(+1.81%) |
Sep 28, 2022 | 40.29 | 43.18 | 39.76 | 43.01 | 5,594,867 | +3.22(+8.10%) |
Sep 27, 2022 | 39.60 | 40.32 | 38.75 | 39.79 | 3,801,845 | +1.15(+2.99%) |
Sep 26, 2022 | 40.64 | 40.88 | 38.50 | 38.63 | 4,018,058 | -2.37(-5.77%) |
Sep 23, 2022 | 42.42 | 42.70 | 40.04 | 41.00 | 6,529,096 | -4.01(-8.91%) |
Sep 22, 2022 | 47.08 | 47.57 | 44.97 | 45.01 | 2,743,306 | -1.14(-2.46%) |
Sep 21, 2022 | 48.52 | 49.04 | 46.13 | 46.15 | 2,209,940 | -1.12(-2.36%) |
Sep 20, 2022 | 47.67 | 47.90 | 46.23 | 47.26 | 2,503,777 | -0.59(-1.23%) |
Sep 19, 2022 | 45.87 | 48.12 | 45.73 | 47.85 | 2,392,906 | +0.18(+0.38%) |
Sep 16, 2022 | 49.13 | 49.16 | 46.02 | 47.67 | 7,937,222 | -1.70(-3.45%) |
Sep 15, 2022 | 50.32 | 50.76 | 49.23 | 49.37 | 2,951,046 | -2.23(-4.33%) |
Sep 14, 2022 | 50.25 | 51.98 | 50.02 | 51.60 | 2,680,812 | +2.15(+4.34%) |
Sep 13, 2022 | 50.28 | 51.28 | 49.35 | 49.46 | 2,413,236 | -1.90(-3.69%) |
Sep 12, 2022 | 50.81 | 51.38 | 49.79 | 51.35 | 3,111,828 | +1.28(+2.56%) |
Sep 09, 2022 | 49.76 | 50.74 | 49.50 | 50.07 | 2,903,544 | +1.87(+3.87%) |
Sep 08, 2022 | 48.48 | 48.74 | 47.25 | 48.20 | 4,875,676 | +0.23(+0.48%) |
Sep 07, 2022 | 48.35 | 48.45 | 47.21 | 47.97 | 4,499,615 | -1.82(-3.65%) |
Sep 06, 2022 | 51.19 | 51.37 | 49.27 | 49.79 | 2,716,182 | -0.73(-1.44%) |
Sep 02, 2022 | 50.35 | 51.27 | 49.54 | 50.52 | 2,282,136 | +1.68(+3.43%) |
Sep 01, 2022 | 49.91 | 50.69 | 48.18 | 48.84 | 4,525,649 | -2.03(-3.99%) |
Aug 31, 2022 | 49.14 | 51.77 | 48.76 | 50.87 | 3,141,472 | +0.30(+0.59%) |
Aug 30, 2022 | 51.72 | 51.79 | 50.02 | 50.58 | 2,971,713 | -2.14(-4.07%) |
Aug 29, 2022 | 50.86 | 53.91 | 50.55 | 52.72 | 3,009,324 | +1.61(+3.15%) |
Aug 26, 2022 | 51.99 | 53.01 | 50.91 | 51.11 | 2,324,957 | -0.92(-1.77%) |
Aug 25, 2022 | 51.89 | 52.75 | 51.37 | 52.03 | 2,181,250 | +0.65(+1.27%) |
Aug 24, 2022 | 50.35 | 51.66 | 50.22 | 51.38 | 2,703,074 | +1.17(+2.33%) |
Aug 23, 2022 | 49.03 | 51.89 | 49.03 | 50.21 | 4,332,906 | +2.29(+4.77%) |
Aug 22, 2022 | 46.58 | 48.09 | 45.60 | 47.92 | 3,841,304 | +0.49(+1.03%) |
Aug 19, 2022 | 47.68 | 48.23 | 46.98 | 47.44 | 4,096,323 | -0.60(-1.26%) |
Aug 18, 2022 | 46.91 | 48.46 | 46.91 | 48.04 | 4,281,556 | +2.01(+4.37%) |
Aug 17, 2022 | 46.31 | 47.07 | 45.36 | 46.03 | 3,412,116 | -0.22(-0.48%) |
Aug 16, 2022 | 48.04 | 48.91 | 45.93 | 46.25 | 3,893,054 | -1.01(-2.13%) |
Aug 15, 2022 | 46.33 | 47.91 | 45.39 | 47.25 | 2,565,430 | -1.46(-3.01%) |
Aug 12, 2022 | 48.22 | 48.88 | 47.61 | 48.72 | 3,374,902 | -0.20(-0.41%) |
Aug 11, 2022 | 47.66 | 49.57 | 47.52 | 48.92 | 3,388,459 | +2.59(+5.60%) |
Aug 10, 2022 | 45.72 | 46.33 | 44.43 | 46.33 | 4,044,507 | +0.90(+1.98%) |
Aug 09, 2022 | 45.90 | 46.97 | 44.49 | 45.43 | 5,128,017 | +0.03(+0.06%) |
Aug 08, 2022 | 45.42 | 46.24 | 44.76 | 45.40 | 3,425,017 | -0.38(-0.84%) |
Aug 05, 2022 | 42.79 | 46.52 | 42.63 | 45.78 | 3,753,039 | +2.10(+4.80%) |
Aug 04, 2022 | 44.51 | 45.19 | 42.88 | 43.68 | 5,928,323 | -1.25(-2.79%) |
Aug 03, 2022 | 47.02 | 47.09 | 44.00 | 44.94 | 3,295,685 | -1.61(-3.46%) |
Aug 02, 2022 | 46.88 | 47.08 | 45.75 | 46.55 | 2,656,763 | -0.34(-0.71%) |
Aug 01, 2022 | 47.45 | 47.56 | 45.78 | 46.88 | 4,129,461 | -2.03(-4.15%) |
Jul 29, 2022 | 47.87 | 49.03 | 47.17 | 48.91 | 3,160,427 | +2.15(+4.61%) |
Jul 28, 2022 | 47.54 | 48.06 | 45.72 | 46.76 | 2,294,679 | +0.13(+0.29%) |
Jul 27, 2022 | 44.62 | 46.93 | 44.59 | 46.62 | 2,923,441 | +2.46(+5.57%) |
Jul 26, 2022 | 46.37 | 46.78 | 43.47 | 44.16 | 3,075,353 | -1.28(-2.82%) |
Jul 25, 2022 | 43.11 | 45.65 | 42.61 | 45.44 | 3,772,844 | +2.86(+6.72%) |
Jul 22, 2022 | 43.73 | 44.70 | 42.32 | 42.58 | 2,332,594 | -0.98(-2.24%) |
Jul 21, 2022 | 42.70 | 43.59 | 42.01 | 43.56 | 2,301,240 | -1.03(-2.32%) |
Jul 20, 2022 | 42.76 | 44.71 | 42.69 | 44.59 | 2,622,096 | +0.99(+2.26%) |
Jul 19, 2022 | 41.76 | 43.70 | 41.46 | 43.61 | 3,201,897 | +2.02(+4.86%) |
Jul 18, 2022 | 40.71 | 42.32 | 40.71 | 41.59 | 3,336,168 | +2.14(+5.44%) |
Jul 15, 2022 | 39.06 | 39.50 | 38.00 | 39.44 | 2,714,144 | +1.29(+3.39%) |
Jul 14, 2022 | 37.19 | 38.26 | 35.68 | 38.15 | 5,677,453 | -1.01(-2.59%) |
Jul 13, 2022 | 38.25 | 40.21 | 38.16 | 39.16 | 3,126,146 | +0.61(+1.59%) |
Jul 12, 2022 | 38.53 | 39.58 | 37.72 | 38.55 | 3,940,867 | -1.83(-4.53%) |
Jul 11, 2022 | 40.48 | 41.10 | 39.79 | 40.38 | 2,684,339 | -0.86(-2.09%) |
Jul 08, 2022 | 41.84 | 42.13 | 39.70 | 41.24 | 3,735,372 | -0.07(-0.16%) |
Jul 07, 2022 | 38.75 | 41.88 | 38.75 | 41.31 | 6,139,216 | +3.84(+10.25%) |
Jul 06, 2022 | 37.44 | 38.92 | 35.82 | 37.47 | 10,934,239 | -0.79(-2.05%) |
Jul 05, 2022 | 40.66 | 40.99 | 37.19 | 38.26 | 7,752,298 | -3.39(-8.14%) |
Jul 01, 2022 | 42.78 | 43.16 | 40.35 | 41.64 | 5,135,602 | -0.66(-1.56%) |
Jun 30, 2022 | 42.67 | 43.71 | 41.63 | 42.30 | 5,217,651 | -1.43(-3.26%) |
Jun 29, 2022 | 47.36 | 47.91 | 43.46 | 43.73 | 5,245,178 | -2.86(-6.14%) |
Jun 28, 2022 | 47.39 | 47.90 | 45.79 | 46.59 | 6,700,727 | +1.33(+2.94%) |
Jun 27, 2022 | 44.44 | 45.64 | 43.50 | 45.26 | 6,348,721 | +1.77(+4.07%) |
Jun 24, 2022 | 42.02 | 44.01 | 41.25 | 43.49 | 41,432,316 | +2.42(+5.90%) |
Jun 23, 2022 | 44.73 | 45.02 | 40.16 | 41.07 | 8,642,537 | -2.99(-6.78%) |
Jun 22, 2022 | 45.44 | 45.72 | 43.87 | 44.06 | 6,107,721 | -4.32(-8.93%) |
Jun 21, 2022 | 45.98 | 48.46 | 45.74 | 48.37 | 6,442,871 | +3.52(+7.85%) |
Jun 17, 2022 | 47.61 | 48.07 | 43.37 | 44.85 | 8,085,608 | -3.40(-7.04%) |
Jun 16, 2022 | 50.22 | 51.09 | 47.96 | 48.25 | 5,032,167 | -3.46(-6.68%) |
Jun 15, 2022 | 53.45 | 53.94 | 50.59 | 51.71 | 4,062,401 | -1.76(-3.29%) |
Jun 14, 2022 | 55.76 | 56.30 | 52.04 | 53.47 | 5,719,446 | -0.66(-1.22%) |
Jun 13, 2022 | 53.90 | 55.25 | 51.51 | 54.13 | 4,496,980 | -2.24(-3.97%) |
Jun 10, 2022 | 56.23 | 58.25 | 55.39 | 56.37 | 2,517,204 | -0.69(-1.20%) |
Jun 09, 2022 | 57.78 | 58.22 | 56.75 | 57.05 | 6,166,452 | -1.48(-2.52%) |
Jun 08, 2022 | 59.47 | 60.33 | 58.15 | 58.53 | 4,248,522 | -0.52(-0.89%) |
Jun 07, 2022 | 56.00 | 59.37 | 55.61 | 59.06 | 4,864,189 | +2.75(+4.89%) |
Jun 06, 2022 | 55.28 | 56.51 | 54.16 | 56.30 | 4,208,958 | +1.52(+2.78%) |
Jun 03, 2022 | 55.68 | 56.01 | 54.09 | 54.78 | 3,740,662 | -0.80(-1.44%) |
Jun 02, 2022 | 54.65 | 56.34 | 54.14 | 55.58 | 5,493,614 | +0.08(+0.14%) |