Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.37 | 21.46 | 20.69 | 20.70 | 1,688,851 | -0.69(-3.22%) |
Apr 27, 2023 | 22.52 | 22.65 | 21.33 | 21.38 | 1,592,210 | -1.39(-6.10%) |
Apr 26, 2023 | 22.49 | 22.96 | 22.04 | 22.77 | 2,615,957 | -1.10(-4.61%) |
Apr 25, 2023 | 22.75 | 23.87 | 22.64 | 23.87 | 1,598,973 | +1.47(+6.58%) |
Apr 24, 2023 | 22.37 | 22.90 | 22.07 | 22.40 | 1,176,739 | +0.30(+1.34%) |
Apr 21, 2023 | 22.16 | 22.53 | 22.01 | 22.10 | 1,246,771 | +0.24(+1.10%) |
Apr 20, 2023 | 22.03 | 22.14 | 21.23 | 21.86 | 1,142,768 | +0.43(+2.01%) |
Apr 19, 2023 | 21.80 | 21.89 | 21.30 | 21.43 | 786,488 | +0.21(+0.99%) |
Apr 18, 2023 | 20.95 | 21.51 | 20.77 | 21.22 | 1,005,320 | -0.18(-0.85%) |
Apr 17, 2023 | 21.58 | 21.92 | 21.27 | 21.40 | 1,546,995 | -0.26(-1.19%) |
Apr 14, 2023 | 21.69 | 22.20 | 21.13 | 21.66 | 1,651,141 | +0.38(+1.80%) |
Apr 13, 2023 | 22.29 | 22.34 | 21.17 | 21.28 | 1,277,597 | -1.23(-5.49%) |
Apr 12, 2023 | 21.64 | 22.61 | 21.48 | 22.51 | 1,503,458 | +0.40(+1.82%) |
Apr 11, 2023 | 21.59 | 22.22 | 21.59 | 22.11 | 1,542,528 | +0.59(+2.76%) |
Apr 10, 2023 | 22.13 | 22.46 | 21.49 | 21.52 | 3,715,524 | +0.06(+0.27%) |
Apr 06, 2023 | 22.31 | 22.58 | 21.37 | 21.46 | 1,330,676 | -0.34(-1.58%) |
Apr 05, 2023 | 21.39 | 22.25 | 21.32 | 21.81 | 2,894,416 | +0.78(+3.69%) |
Apr 04, 2023 | 20.61 | 21.27 | 20.41 | 21.03 | 1,541,679 | +0.35(+1.71%) |
Apr 03, 2023 | 20.95 | 21.27 | 20.62 | 20.68 | 1,561,866 | +0.06(+0.28%) |
Mar 31, 2023 | 21.59 | 21.68 | 20.53 | 20.62 | 1,559,437 | -0.89(-4.14%) |
Mar 30, 2023 | 21.64 | 21.94 | 21.38 | 21.51 | 1,411,092 | -0.75(-3.35%) |
Mar 29, 2023 | 22.91 | 22.95 | 22.08 | 22.26 | 1,611,574 | -1.47(-6.21%) |
Mar 28, 2023 | 23.54 | 24.36 | 23.50 | 23.73 | 979,041 | +0.34(+1.43%) |
Mar 27, 2023 | 22.74 | 23.57 | 22.51 | 23.39 | 1,260,047 | +0.58(+2.56%) |
Mar 24, 2023 | 23.23 | 23.69 | 22.81 | 22.81 | 1,986,060 | -0.18(-0.79%) |
Mar 23, 2023 | 23.28 | 23.71 | 22.02 | 22.99 | 2,757,318 | -1.17(-4.83%) |
Mar 22, 2023 | 23.51 | 24.18 | 22.07 | 24.16 | 1,998,781 | +0.75(+3.19%) |
Mar 21, 2023 | 23.68 | 24.41 | 23.33 | 23.41 | 1,153,560 | -0.61(-2.55%) |
Mar 20, 2023 | 24.39 | 24.91 | 23.95 | 24.03 | 1,594,397 | -0.16(-0.67%) |
Mar 17, 2023 | 23.94 | 24.62 | 23.34 | 24.19 | 2,188,101 | +0.13(+0.55%) |
Mar 16, 2023 | 26.62 | 26.84 | 23.99 | 24.05 | 3,542,186 | -2.24(-8.53%) |
Mar 15, 2023 | 27.15 | 27.57 | 26.21 | 26.30 | 2,948,493 | -0.09(-0.32%) |
Mar 14, 2023 | 27.17 | 27.53 | 26.02 | 26.38 | 1,980,331 | -1.87(-6.60%) |
Mar 13, 2023 | 29.19 | 29.82 | 27.07 | 28.25 | 3,325,488 | -0.45(-1.58%) |
Mar 10, 2023 | 27.20 | 29.03 | 27.19 | 28.70 | 3,888,251 | +1.50(+5.50%) |
Mar 09, 2023 | 25.93 | 27.39 | 25.12 | 27.21 | 3,070,924 | +1.10(+4.21%) |
Mar 08, 2023 | 26.48 | 26.95 | 26.00 | 26.11 | 1,835,838 | -0.65(-2.44%) |
Mar 07, 2023 | 25.82 | 26.95 | 25.56 | 26.76 | 1,894,489 | +1.00(+3.90%) |
Mar 06, 2023 | 25.71 | 25.85 | 24.72 | 25.76 | 1,643,410 | -0.42(-1.59%) |
Mar 03, 2023 | 27.36 | 27.48 | 26.16 | 26.18 | 2,011,682 | -1.73(-6.21%) |
Mar 02, 2023 | 29.45 | 29.45 | 27.64 | 27.91 | 2,036,806 | -1.07(-3.69%) |
Mar 01, 2023 | 28.35 | 29.22 | 28.12 | 28.98 | 1,386,111 | +0.62(+2.20%) |
Feb 28, 2023 | 28.39 | 28.57 | 27.52 | 28.35 | 1,099,648 | +0.21(+0.74%) |
Feb 27, 2023 | 27.69 | 28.29 | 27.29 | 28.15 | 1,286,195 | -0.44(-1.52%) |
Feb 24, 2023 | 28.53 | 29.04 | 28.24 | 28.58 | 2,456,691 | +1.47(+5.41%) |
Feb 23, 2023 | 26.96 | 28.32 | 26.78 | 27.11 | 2,252,786 | -1.38(-4.85%) |
Feb 22, 2023 | 28.32 | 28.88 | 27.79 | 28.50 | 1,670,978 | +0.13(+0.47%) |
Feb 21, 2023 | 27.46 | 28.42 | 27.06 | 28.36 | 1,930,398 | +1.90(+7.19%) |
Feb 17, 2023 | 26.23 | 27.12 | 25.96 | 26.46 | 2,452,937 | +0.96(+3.75%) |
Feb 16, 2023 | 25.11 | 25.53 | 24.45 | 25.50 | 3,108,239 | +1.31(+5.40%) |
Feb 15, 2023 | 25.01 | 25.15 | 24.18 | 24.20 | 1,241,702 | -0.40(-1.62%) |
Feb 14, 2023 | 25.22 | 25.64 | 24.09 | 24.59 | 2,655,200 | -0.25(-0.99%) |
Feb 13, 2023 | 25.90 | 25.92 | 24.65 | 24.84 | 1,247,039 | -1.37(-5.24%) |
Feb 10, 2023 | 26.46 | 26.91 | 25.92 | 26.21 | 1,849,010 | +0.47(+1.84%) |
Feb 09, 2023 | 24.43 | 26.09 | 24.07 | 25.74 | 2,355,441 | +0.38(+1.49%) |
Feb 08, 2023 | 24.42 | 25.50 | 23.95 | 25.36 | 1,641,873 | +0.90(+3.68%) |
Feb 07, 2023 | 26.36 | 26.37 | 24.18 | 24.46 | 2,576,847 | -1.98(-7.49%) |
Feb 06, 2023 | 26.36 | 26.71 | 25.76 | 26.44 | 2,165,101 | +0.96(+3.75%) |
Feb 03, 2023 | 26.23 | 26.27 | 24.29 | 25.48 | 3,788,945 | +0.62(+2.48%) |
Feb 02, 2023 | 25.67 | 26.07 | 24.39 | 24.87 | 3,105,323 | -2.19(-8.09%) |
Feb 01, 2023 | 29.07 | 29.59 | 26.33 | 27.06 | 2,324,267 | -2.04(-7.00%) |
Jan 31, 2023 | 30.34 | 30.40 | 29.05 | 29.09 | 1,407,879 | -1.25(-4.12%) |
Jan 30, 2023 | 30.04 | 30.42 | 29.33 | 30.34 | 1,769,898 | +1.60(+5.57%) |
Jan 27, 2023 | 29.58 | 29.62 | 28.08 | 28.74 | 2,117,752 | -0.32(-1.11%) |
Jan 26, 2023 | 29.45 | 30.55 | 28.98 | 29.06 | 2,458,330 | -1.45(-4.75%) |
Jan 25, 2023 | 31.77 | 32.64 | 30.25 | 30.51 | 3,081,800 | +0.19(+0.62%) |
Jan 24, 2023 | 30.79 | 30.84 | 29.93 | 30.32 | 1,253,627 | +0.10(+0.34%) |
Jan 23, 2023 | 31.95 | 32.24 | 29.65 | 30.22 | 2,342,364 | -2.21(-6.80%) |
Jan 20, 2023 | 34.82 | 35.12 | 32.35 | 32.43 | 1,708,595 | -2.85(-8.08%) |
Jan 19, 2023 | 34.93 | 35.61 | 34.26 | 35.28 | 2,296,440 | +1.25(+3.67%) |
Jan 18, 2023 | 32.26 | 34.08 | 31.68 | 34.03 | 1,521,673 | +1.27(+3.87%) |
Jan 17, 2023 | 33.24 | 33.47 | 32.17 | 32.76 | 990,093 | -0.45(-1.37%) |
Jan 13, 2023 | 34.48 | 34.65 | 33.05 | 33.21 | 1,512,149 | -0.22(-0.65%) |
Jan 12, 2023 | 33.88 | 35.28 | 32.96 | 33.43 | 2,264,067 | -0.78(-2.27%) |
Jan 11, 2023 | 35.63 | 36.01 | 34.19 | 34.21 | 1,375,807 | -1.87(-5.17%) |
Jan 10, 2023 | 37.03 | 37.57 | 35.85 | 36.07 | 1,079,116 | -0.67(-1.83%) |
Jan 09, 2023 | 36.98 | 37.00 | 34.61 | 36.74 | 1,771,514 | -1.31(-3.43%) |
Jan 06, 2023 | 40.51 | 42.07 | 37.44 | 38.05 | 2,213,827 | -3.61(-8.66%) |
Jan 05, 2023 | 39.59 | 41.82 | 39.59 | 41.66 | 1,985,775 | +2.31(+5.87%) |
Jan 04, 2023 | 38.97 | 40.62 | 38.54 | 39.35 | 1,346,827 | -0.22(-0.55%) |
Jan 03, 2023 | 37.61 | 40.41 | 36.46 | 39.57 | 2,409,505 | +1.15(+2.98%) |
Dec 30, 2022 | 39.59 | 40.22 | 38.42 | 38.42 | 1,179,842 | +0.09(+0.25%) |
Dec 29, 2022 | 40.25 | 40.31 | 37.84 | 38.33 | 1,777,359 | -3.13(-7.54%) |
Dec 28, 2022 | 39.50 | 41.62 | 38.78 | 41.45 | 1,735,737 | +1.92(+4.86%) |
Dec 27, 2022 | 38.64 | 40.23 | 38.64 | 39.53 | 2,024,082 | +1.06(+2.76%) |
Dec 23, 2022 | 39.32 | 40.28 | 38.33 | 38.47 | 2,022,121 | +0.01(+0.02%) |
Dec 22, 2022 | 37.17 | 40.29 | 37.05 | 38.46 | 2,905,434 | +2.64(+7.38%) |
Dec 21, 2022 | 37.12 | 37.43 | 35.27 | 35.82 | 1,539,772 | -1.81(-4.81%) |
Dec 20, 2022 | 38.57 | 38.97 | 37.05 | 37.62 | 1,750,359 | -0.15(-0.40%) |
Dec 19, 2022 | 36.25 | 38.50 | 36.18 | 37.78 | 1,819,835 | +1.47(+4.04%) |
Dec 16, 2022 | 35.44 | 36.84 | 34.67 | 36.31 | 2,831,760 | +1.49(+4.27%) |
Dec 15, 2022 | 32.93 | 35.24 | 32.58 | 34.82 | 3,876,885 | +3.46(+11.02%) |
Dec 14, 2022 | 30.85 | 32.44 | 29.60 | 31.36 | 3,133,010 | +0.77(+2.51%) |
Dec 13, 2022 | 28.37 | 31.57 | 27.78 | 30.60 | 3,611,720 | -1.14(-3.58%) |
Dec 12, 2022 | 33.66 | 33.80 | 31.72 | 31.73 | 1,280,407 | -2.23(-6.58%) |
Dec 09, 2022 | 33.76 | 34.28 | 32.53 | 33.97 | 2,150,121 | +0.67(+2.02%) |
Dec 08, 2022 | 34.38 | 35.04 | 32.97 | 33.30 | 2,423,203 | -1.68(-4.79%) |
Dec 07, 2022 | 34.72 | 35.70 | 34.19 | 34.97 | 2,458,785 | +0.55(+1.60%) |
Dec 06, 2022 | 32.41 | 35.05 | 32.32 | 34.42 | 2,461,255 | +2.10(+6.50%) |
Dec 05, 2022 | 31.50 | 32.93 | 31.01 | 32.32 | 2,253,254 | +1.52(+4.95%) |
Dec 02, 2022 | 31.83 | 32.13 | 30.50 | 30.80 | 2,512,917 | +0.57(+1.88%) |
Dec 01, 2022 | 30.38 | 31.36 | 29.81 | 30.23 | 2,094,820 | -0.12(-0.41%) |
Nov 30, 2022 | 35.70 | 35.85 | 30.35 | 30.35 | 3,638,594 | -5.36(-15.01%) |
Nov 29, 2022 | 34.72 | 36.17 | 34.52 | 35.71 | 2,618,580 | +1.01(+2.92%) |
Nov 28, 2022 | 33.56 | 35.08 | 33.11 | 34.70 | 1,605,916 | +2.08(+6.39%) |
Nov 25, 2022 | 32.62 | 32.86 | 32.28 | 32.62 | 549,856 | +0.66(+2.07%) |
Nov 23, 2022 | 33.04 | 33.15 | 31.70 | 31.95 | 1,606,605 | -0.92(-2.79%) |
Nov 22, 2022 | 34.41 | 35.15 | 32.78 | 32.87 | 1,119,277 | -1.98(-5.68%) |
Nov 21, 2022 | 34.38 | 35.04 | 33.94 | 34.85 | 815,805 | +1.13(+3.34%) |
Nov 18, 2022 | 32.78 | 34.59 | 32.68 | 33.72 | 1,586,825 | -0.09(-0.25%) |
Nov 17, 2022 | 35.69 | 35.69 | 33.36 | 33.81 | 2,018,434 | -0.12(-0.36%) |
Nov 16, 2022 | 33.33 | 34.35 | 33.05 | 33.93 | 1,795,378 | +1.32(+4.04%) |
Nov 15, 2022 | 31.32 | 33.64 | 31.09 | 32.62 | 3,430,900 | -1.26(-3.72%) |
Nov 14, 2022 | 33.75 | 34.30 | 32.61 | 33.87 | 1,469,099 | +0.89(+2.70%) |
Nov 11, 2022 | 34.74 | 35.38 | 32.62 | 32.98 | 1,932,706 | -1.87(-5.35%) |
Nov 10, 2022 | 39.30 | 40.04 | 34.60 | 34.85 | 4,386,359 | -11.27(-24.44%) |
Nov 09, 2022 | 44.08 | 46.30 | 43.96 | 46.12 | 2,319,574 | +3.31(+7.74%) |
Nov 08, 2022 | 42.92 | 44.72 | 41.14 | 42.80 | 1,760,718 | -1.20(-2.73%) |
Nov 07, 2022 | 46.04 | 47.09 | 43.78 | 44.01 | 1,430,164 | -2.32(-5.01%) |
Nov 04, 2022 | 46.12 | 49.75 | 45.51 | 46.33 | 3,088,316 | -2.65(-5.41%) |
Nov 03, 2022 | 46.70 | 49.07 | 46.64 | 48.98 | 4,057,757 | +3.94(+8.75%) |
Nov 02, 2022 | 40.88 | 45.04 | 45.04 | 3,769,445 | +4.29(+10.53%) | |
Nov 01, 2022 | 38.24 | 41.26 | 38.04 | 40.75 | 1,825,181 | +1.06(+2.67%) |
Oct 31, 2022 | 39.31 | 40.41 | 39.06 | 39.69 | 1,976,404 | +1.47(+3.84%) |
Oct 28, 2022 | 43.65 | 43.65 | 37.95 | 38.22 | 3,283,543 | -5.68(-12.94%) |
Oct 27, 2022 | 42.17 | 44.22 | 41.22 | 43.90 | 3,447,212 | +1.41(+3.32%) |
Oct 26, 2022 | 42.59 | 42.97 | 40.02 | 42.49 | 3,260,640 | +2.68(+6.73%) |
Oct 25, 2022 | 41.94 | 41.94 | 39.71 | 39.81 | 2,121,011 | -2.40(-5.68%) |
Oct 24, 2022 | 43.41 | 45.11 | 41.72 | 42.21 | 2,441,779 | -1.86(-4.21%) |
Oct 21, 2022 | 48.41 | 48.65 | 43.71 | 44.06 | 3,495,656 | -3.76(-7.86%) |
Oct 20, 2022 | 47.84 | 48.52 | 44.69 | 47.82 | 2,603,706 | -0.03(-0.06%) |
Oct 19, 2022 | 48.77 | 49.33 | 46.47 | 47.85 | 2,338,120 | +0.45(+0.96%) |
Oct 18, 2022 | 45.03 | 49.29 | 44.39 | 47.40 | 2,340,245 | -1.33(-2.72%) |
Oct 17, 2022 | 49.88 | 50.10 | 47.82 | 48.72 | 1,923,268 | -4.60(-8.63%) |
Oct 14, 2022 | 48.04 | 53.78 | 47.84 | 53.33 | 2,950,276 | +3.86(+7.81%) |
Oct 13, 2022 | 59.54 | 59.54 | 48.49 | 49.46 | 4,690,664 | -4.91(-9.04%) |
Oct 12, 2022 | 53.89 | 54.67 | 52.68 | 54.38 | 2,421,863 | +0.48(+0.90%) |
Oct 11, 2022 | 52.36 | 55.00 | 51.35 | 53.89 | 4,049,197 | +2.42(+4.71%) |
Oct 10, 2022 | 49.12 | 52.93 | 48.84 | 51.47 | 3,158,303 | +2.45(+5.00%) |
Oct 07, 2022 | 46.33 | 49.69 | 46.24 | 49.02 | 3,795,005 | +5.38(+12.33%) |
Oct 06, 2022 | 42.96 | 43.74 | 41.50 | 43.64 | 3,041,734 | +1.10(+2.58%) |
Oct 05, 2022 | 44.79 | 45.45 | 41.61 | 42.54 | 2,257,701 | -0.42(-0.97%) |
Oct 04, 2022 | 44.98 | 44.98 | 42.80 | 42.96 | 1,970,143 | -4.82(-10.09%) |
Oct 03, 2022 | 51.26 | 52.04 | 46.80 | 47.78 | 2,755,187 | -4.86(-9.23%) |
Sep 30, 2022 | 50.37 | 52.69 | 48.16 | 52.63 | 2,247,425 | +2.79(+5.61%) |
Sep 29, 2022 | 48.16 | 51.35 | 47.80 | 49.84 | 4,177,327 | +3.66(+7.91%) |
Sep 28, 2022 | 48.33 | 49.67 | 45.42 | 46.19 | 2,912,937 | -1.33(-2.79%) |
Sep 27, 2022 | 45.82 | 48.95 | 44.53 | 47.51 | 2,824,442 | -0.46(-0.97%) |
Sep 26, 2022 | 47.09 | 48.19 | 44.86 | 47.98 | 2,923,061 | +1.27(+2.72%) |
Sep 23, 2022 | 46.23 | 48.52 | 46.04 | 46.71 | 4,287,287 | +1.68(+3.72%) |
Sep 22, 2022 | 44.45 | 45.73 | 43.59 | 45.03 | 3,769,292 | +1.37(+3.15%) |
Sep 21, 2022 | 40.95 | 43.66 | 39.21 | 43.66 | 4,304,463 | +2.02(+4.84%) |
Sep 20, 2022 | 42.07 | 42.74 | 40.91 | 41.64 | 2,860,331 | +0.70(+1.71%) |
Sep 19, 2022 | 43.18 | 43.25 | 40.84 | 40.94 | 2,238,306 | -0.98(-2.35%) |
Sep 16, 2022 | 42.67 | 43.71 | 41.70 | 41.92 | 3,665,867 | +0.62(+1.51%) |
Sep 15, 2022 | 39.61 | 41.93 | 38.83 | 41.30 | 4,918,770 | +2.78(+7.23%) |
Sep 14, 2022 | 38.56 | 39.71 | 37.71 | 38.51 | 3,444,524 | -0.50(-1.29%) |
Sep 13, 2022 | 36.47 | 39.27 | 36.00 | 39.02 | 5,311,026 | +5.37(+15.96%) |
Sep 12, 2022 | 34.53 | 34.67 | 33.59 | 33.65 | 2,913,280 | -1.66(-4.69%) |
Sep 09, 2022 | 36.63 | 36.84 | 35.03 | 35.30 | 3,089,802 | -2.23(-5.93%) |
Sep 08, 2022 | 38.79 | 39.28 | 36.94 | 37.53 | 3,187,553 | -0.42(-1.10%) |
Sep 07, 2022 | 39.66 | 39.98 | 37.41 | 37.95 | 2,978,530 | -1.89(-4.75%) |
Sep 06, 2022 | 38.91 | 40.58 | 38.37 | 39.84 | 3,639,071 | +0.81(+2.09%) |
Sep 02, 2022 | 36.34 | 39.60 | 35.73 | 39.03 | 2,862,506 | +1.46(+3.88%) |
Sep 01, 2022 | 38.08 | 39.83 | 37.39 | 37.57 | 3,568,309 | +0.58(+1.56%) |
Aug 31, 2022 | 35.22 | 36.99 | 34.94 | 36.99 | 2,847,774 | +1.07(+2.98%) |
Aug 30, 2022 | 34.18 | 36.85 | 34.06 | 35.92 | 3,988,418 | +1.07(+3.07%) |
Aug 29, 2022 | 34.62 | 35.21 | 33.87 | 34.85 | 3,505,483 | +1.33(+3.95%) |
Aug 26, 2022 | 29.68 | 33.56 | 29.49 | 33.52 | 3,971,037 | +3.82(+12.85%) |
Aug 25, 2022 | 31.04 | 31.14 | 29.66 | 29.71 | 1,583,827 | -1.56(-5.00%) |
Aug 24, 2022 | 31.45 | 31.75 | 30.85 | 31.27 | 1,291,419 | -0.07(-0.21%) |
Aug 23, 2022 | 31.26 | 31.43 | 30.32 | 31.34 | 1,572,989 | +0.30(+0.98%) |
Aug 22, 2022 | 29.94 | 31.26 | 29.80 | 31.03 | 2,722,465 | +2.39(+8.33%) |
Aug 19, 2022 | 27.85 | 28.82 | 27.74 | 28.65 | 2,117,785 | +1.50(+5.51%) |
Aug 18, 2022 | 27.59 | 27.81 | 26.82 | 27.15 | 1,339,277 | -0.42(-1.51%) |
Aug 17, 2022 | 27.79 | 28.15 | 26.95 | 27.57 | 2,233,176 | +0.59(+2.18%) |
Aug 16, 2022 | 27.18 | 27.72 | 26.62 | 26.98 | 1,288,745 | +0.21(+0.78%) |
Aug 15, 2022 | 27.67 | 27.68 | 26.65 | 26.77 | 1,154,894 | -0.51(-1.87%) |
Aug 12, 2022 | 28.45 | 28.71 | 27.26 | 27.28 | 1,782,200 | -1.76(-6.06%) |
Aug 11, 2022 | 28.02 | 29.16 | 27.62 | 29.04 | 1,770,555 | +0.36(+1.25%) |
Aug 10, 2022 | 29.03 | 29.75 | 28.58 | 28.68 | 1,678,942 | -2.53(-8.10%) |
Aug 09, 2022 | 31.09 | 31.71 | 30.86 | 31.21 | 2,076,640 | +0.89(+2.94%) |
Aug 08, 2022 | 29.63 | 30.77 | 28.92 | 30.32 | 2,335,018 | +0.79(+2.66%) |
Aug 05, 2022 | 30.83 | 30.83 | 29.28 | 29.54 | 2,215,373 | +0.22(+0.74%) |
Aug 04, 2022 | 29.79 | 30.33 | 29.28 | 29.32 | 1,368,008 | -0.40(-1.34%) |
Aug 03, 2022 | 31.80 | 31.80 | 29.44 | 29.72 | 2,034,440 | -2.58(-7.98%) |
Aug 02, 2022 | 32.46 | 33.06 | 31.18 | 32.29 | 2,862,427 | +0.67(+2.13%) |
Aug 01, 2022 | 32.21 | 32.49 | 30.66 | 31.62 | 1,892,964 | +0.19(+0.60%) |
Jul 29, 2022 | 32.62 | 33.03 | 31.10 | 31.43 | 3,105,098 | -1.54(-4.68%) |
Jul 28, 2022 | 34.41 | 35.24 | 32.64 | 32.97 | 2,760,787 | -1.53(-4.45%) |
Jul 27, 2022 | 37.58 | 37.79 | 33.83 | 34.51 | 2,815,016 | -5.07(-12.80%) |
Jul 26, 2022 | 37.88 | 39.96 | 37.79 | 39.58 | 1,980,805 | +1.87(+4.95%) |
Jul 25, 2022 | 37.19 | 38.54 | 37.04 | 37.71 | 1,424,729 | +0.70(+1.89%) |
Jul 22, 2022 | 35.56 | 37.62 | 35.15 | 37.01 | 2,286,216 | +1.48(+4.16%) |
Jul 21, 2022 | 37.02 | 38.11 | 35.52 | 35.53 | 1,887,021 | -1.58(-4.26%) |
Jul 20, 2022 | 38.92 | 39.21 | 36.58 | 37.11 | 2,478,457 | -1.88(-4.81%) |
Jul 19, 2022 | 41.56 | 42.16 | 38.80 | 38.99 | 2,123,612 | -3.87(-9.04%) |
Jul 18, 2022 | 40.47 | 43.30 | 39.96 | 42.86 | 2,017,370 | +1.21(+2.91%) |
Jul 15, 2022 | 42.63 | 43.21 | 41.55 | 41.65 | 1,803,147 | -2.28(-5.20%) |
Jul 14, 2022 | 46.48 | 47.96 | 43.43 | 43.93 | 3,499,903 | -1.21(-2.68%) |
Jul 13, 2022 | 47.61 | 47.90 | 44.31 | 45.14 | 3,405,930 | +0.34(+0.76%) |
Jul 12, 2022 | 42.46 | 45.54 | 41.81 | 44.80 | 2,087,017 | +1.84(+4.28%) |
Jul 11, 2022 | 42.58 | 43.87 | 41.86 | 42.97 | 1,753,732 | +1.66(+4.01%) |
Jul 08, 2022 | 42.83 | 43.03 | 40.91 | 41.31 | 1,883,239 | -0.01(-0.02%) |
Jul 07, 2022 | 43.36 | 43.39 | 41.06 | 41.32 | 1,745,679 | -2.77(-6.27%) |
Jul 06, 2022 | 44.99 | 45.61 | 42.98 | 44.08 | 2,499,451 | -1.17(-2.59%) |
Jul 05, 2022 | 49.10 | 49.69 | 45.22 | 45.26 | 2,079,694 | -1.80(-3.82%) |
Jul 01, 2022 | 48.17 | 49.42 | 46.69 | 47.06 | 2,540,435 | -0.27(-0.58%) |
Jun 30, 2022 | 47.28 | 49.41 | 45.62 | 47.33 | 3,531,575 | +1.81(+3.97%) |
Jun 29, 2022 | 46.14 | 47.03 | 44.65 | 45.52 | 2,832,997 | -0.25(-0.54%) |
Jun 28, 2022 | 41.75 | 45.82 | 40.60 | 45.77 | 3,645,290 | +3.78(+9.00%) |
Jun 27, 2022 | 40.69 | 42.51 | 40.39 | 41.99 | 1,534,932 | +0.72(+1.74%) |
Jun 24, 2022 | 44.49 | 44.50 | 41.13 | 41.27 | 2,778,455 | -4.81(-10.44%) |
Jun 23, 2022 | 47.11 | 48.36 | 45.81 | 46.08 | 1,853,975 | -2.20(-4.55%) |
Jun 22, 2022 | 49.39 | 49.54 | 46.28 | 48.28 | 1,957,694 | +0.62(+1.31%) |
Jun 21, 2022 | 49.03 | 49.24 | 46.52 | 47.65 | 1,809,429 | -3.91(-7.59%) |
Jun 17, 2022 | 53.24 | 54.16 | 50.03 | 51.56 | 2,931,759 | -1.33(-2.51%) |
Jun 16, 2022 | 51.09 | 54.13 | 50.72 | 52.89 | 3,144,480 | +5.72(+12.13%) |
Jun 15, 2022 | 48.54 | 50.62 | 44.95 | 47.17 | 3,868,430 | -3.26(-6.46%) |
Jun 14, 2022 | 50.19 | 51.87 | 49.42 | 50.43 | 2,263,822 | -0.98(-1.90%) |
Jun 13, 2022 | 49.88 | 51.86 | 48.43 | 51.40 | 4,057,364 | +6.00(+13.23%) |
Jun 10, 2022 | 42.98 | 45.40 | 42.42 | 45.40 | 3,897,039 | +4.70(+11.54%) |
Jun 09, 2022 | 38.35 | 40.70 | 37.36 | 40.70 | 3,691,926 | +3.10(+8.23%) |
Jun 08, 2022 | 36.88 | 37.96 | 36.21 | 37.61 | 2,394,302 | +1.20(+3.30%) |
Jun 07, 2022 | 38.93 | 39.21 | 36.20 | 36.40 | 3,343,494 | -1.40(-3.71%) |
Jun 06, 2022 | 36.38 | 38.33 | 35.65 | 37.80 | 1,879,099 | +0.01(+0.03%) |
Jun 03, 2022 | 37.19 | 38.25 | 36.51 | 37.80 | 3,470,340 | +2.53(+7.17%) |
Jun 02, 2022 | 38.93 | 39.32 | 35.24 | 35.27 | 3,299,778 | -2.73(-7.18%) |
Jun 01, 2022 | 36.47 | 38.82 | 35.66 | 37.99 | 3,685,176 | +0.36(+0.96%) |
May 31, 2022 | 37.41 | 38.73 | 36.57 | 37.63 | 2,706,558 | +0.78(+2.11%) |
May 27, 2022 | 39.73 | 39.73 | 36.85 | 36.86 | 2,888,951 | -4.16(-10.14%) |
May 26, 2022 | 44.95 | 45.26 | 40.42 | 41.02 | 2,553,460 | -3.21(-7.26%) |
May 25, 2022 | 46.86 | 46.86 | 43.16 | 44.23 | 2,718,376 | -1.63(-3.55%) |
May 24, 2022 | 45.69 | 48.08 | 45.01 | 45.85 | 5,457,578 | +1.95(+4.44%) |
May 23, 2022 | 46.56 | 47.07 | 43.66 | 43.90 | 3,230,767 | -3.19(-6.78%) |
May 20, 2022 | 45.55 | 51.48 | 45.12 | 47.09 | 5,646,147 | -0.27(-0.58%) |
May 19, 2022 | 47.07 | 48.03 | 45.05 | 47.37 | 4,703,026 | +1.52(+3.30%) |
May 18, 2022 | 42.09 | 46.33 | 41.64 | 45.85 | 4,637,482 | +5.49(+13.61%) |
May 17, 2022 | 41.28 | 42.88 | 40.16 | 40.36 | 3,002,711 | -3.75(-8.50%) |
May 16, 2022 | 44.02 | 45.26 | 42.47 | 44.11 | 3,216,325 | +1.02(+2.37%) |
May 13, 2022 | 45.84 | 46.80 | 42.33 | 43.09 | 3,921,344 | -4.77(-9.97%) |
May 12, 2022 | 48.55 | 51.04 | 45.83 | 47.86 | 5,323,519 | +1.46(+3.14%) |
May 11, 2022 | 43.59 | 46.76 | 41.15 | 46.40 | 6,490,554 | +4.09(+9.67%) |
May 10, 2022 | 41.19 | 44.37 | 40.48 | 42.31 | 4,160,481 | -2.10(-4.73%) |
May 09, 2022 | 42.12 | 44.94 | 41.19 | 44.41 | 5,776,739 | +4.57(+11.48%) |
May 06, 2022 | 40.00 | 41.53 | 37.93 | 39.84 | 4,881,178 | +0.99(+2.56%) |
May 05, 2022 | 35.48 | 39.98 | 35.36 | 38.85 | 4,470,392 | +4.91(+14.45%) |
May 04, 2022 | 37.57 | 39.39 | 33.73 | 33.94 | 4,120,949 | -4.01(-10.56%) |
May 03, 2022 | 38.08 | 38.99 | 37.26 | 37.95 | 2,752,731 | -0.09(-0.25%) |