Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 30.46 | 31.21 | 30.08 | 30.62 | 1,121,855 | +0.47(+1.56%) |
Mar 30, 2023 | 31.31 | 31.55 | 29.95 | 30.15 | 833,560 | -0.87(-2.80%) |
Mar 29, 2023 | 30.73 | 31.49 | 30.27 | 31.02 | 1,024,651 | +0.86(+2.85%) |
Mar 28, 2023 | 30.26 | 30.91 | 29.95 | 30.16 | 739,068 | -0.38(-1.24%) |
Mar 27, 2023 | 30.63 | 31.56 | 30.14 | 30.54 | 838,054 | +0.15(+0.49%) |
Mar 24, 2023 | 30.12 | 30.84 | 29.59 | 30.39 | 767,902 | +0.05(+0.16%) |
Mar 23, 2023 | 31.05 | 31.79 | 29.60 | 30.34 | 1,250,087 | -0.33(-1.08%) |
Mar 22, 2023 | 32.42 | 32.53 | 30.58 | 30.67 | 1,061,722 | -1.73(-5.34%) |
Mar 21, 2023 | 32.29 | 32.97 | 31.93 | 32.40 | 625,080 | +0.17(+0.53%) |
Mar 20, 2023 | 33.00 | 33.19 | 31.90 | 32.23 | 744,375 | -0.99(-2.98%) |
Mar 17, 2023 | 35.16 | 35.31 | 32.72 | 33.22 | 2,045,434 | -2.29(-6.45%) |
Mar 16, 2023 | 35.10 | 36.14 | 34.58 | 35.51 | 919,596 | +0.41(+1.17%) |
Mar 15, 2023 | 33.52 | 35.29 | 33.21 | 35.10 | 989,178 | +0.96(+2.81%) |
Mar 14, 2023 | 34.48 | 35.14 | 33.69 | 34.14 | 1,018,366 | +0.38(+1.13%) |
Mar 13, 2023 | 31.67 | 34.35 | 31.17 | 33.76 | 1,661,184 | +1.62(+5.04%) |
Mar 10, 2023 | 34.59 | 34.65 | 30.35 | 32.14 | 2,669,970 | -2.67(-7.67%) |
Mar 09, 2023 | 37.31 | 37.88 | 34.46 | 34.81 | 1,181,467 | -2.58(-6.90%) |
Mar 08, 2023 | 37.40 | 38.00 | 36.90 | 37.39 | 858,170 | -0.23(-0.61%) |
Mar 07, 2023 | 38.00 | 38.75 | 37.33 | 37.62 | 858,921 | -0.51(-1.34%) |
Mar 06, 2023 | 39.43 | 39.45 | 37.72 | 38.13 | 753,351 | -0.97(-2.48%) |
Mar 03, 2023 | 39.42 | 40.00 | 38.68 | 39.10 | 1,112,955 | +0.29(+0.75%) |
Mar 02, 2023 | 38.00 | 39.10 | 37.75 | 38.81 | 1,573,651 | +0.31(+0.81%) |
Mar 01, 2023 | 40.00 | 40.87 | 38.25 | 38.50 | 767,570 | -1.74(-4.32%) |
Feb 28, 2023 | 39.06 | 41.07 | 39.06 | 40.24 | 1,219,382 | +1.25(+3.21%) |
Feb 27, 2023 | 39.73 | 39.73 | 38.35 | 38.99 | 661,243 | +0.07(+0.18%) |
Feb 24, 2023 | 39.23 | 39.91 | 38.19 | 38.92 | 1,035,931 | -1.56(-3.85%) |
Feb 23, 2023 | 41.44 | 41.44 | 38.81 | 40.48 | 746,485 | -0.34(-0.83%) |
Feb 22, 2023 | 39.57 | 40.89 | 39.39 | 40.82 | 1,022,613 | +1.47(+3.74%) |
Feb 21, 2023 | 41.84 | 42.15 | 39.30 | 39.35 | 1,086,407 | -3.82(-8.85%) |
Feb 17, 2023 | 41.35 | 43.23 | 40.02 | 43.17 | 1,004,441 | +1.50(+3.60%) |
Feb 16, 2023 | 42.73 | 43.67 | 41.18 | 41.67 | 690,447 | -2.27(-5.17%) |
Feb 15, 2023 | 42.87 | 44.22 | 41.81 | 43.94 | 394,800 | +1.02(+2.38%) |
Feb 14, 2023 | 42.44 | 44.49 | 41.04 | 42.92 | 583,779 | -0.13(-0.30%) |
Feb 13, 2023 | 41.43 | 43.55 | 40.66 | 43.05 | 489,010 | +1.49(+3.59%) |
Feb 10, 2023 | 42.20 | 42.34 | 40.85 | 41.56 | 833,039 | -0.97(-2.28%) |
Feb 09, 2023 | 44.41 | 45.45 | 42.09 | 42.53 | 538,470 | -1.50(-3.41%) |
Feb 08, 2023 | 47.50 | 47.98 | 43.94 | 44.03 | 691,709 | -3.62(-7.60%) |
Feb 07, 2023 | 47.97 | 48.05 | 45.51 | 47.65 | 849,744 | -0.26(-0.54%) |
Feb 06, 2023 | 47.63 | 48.38 | 46.79 | 47.91 | 952,458 | -0.54(-1.11%) |
Feb 03, 2023 | 46.98 | 49.30 | 46.26 | 48.45 | 1,012,672 | -0.34(-0.70%) |
Feb 02, 2023 | 48.42 | 50.74 | 46.60 | 48.79 | 1,950,613 | +2.82(+6.13%) |
Feb 01, 2023 | 44.39 | 46.88 | 42.66 | 45.97 | 1,127,256 | +2.52(+5.80%) |
Jan 31, 2023 | 42.19 | 44.23 | 42.19 | 43.45 | 490,735 | +1.35(+3.21%) |
Jan 30, 2023 | 44.55 | 44.70 | 42.01 | 42.10 | 752,568 | -3.20(-7.06%) |
Jan 27, 2023 | 43.70 | 46.00 | 43.47 | 45.30 | 596,620 | +1.45(+3.31%) |
Jan 26, 2023 | 45.23 | 45.48 | 42.89 | 43.85 | 444,230 | -0.59(-1.33%) |
Jan 25, 2023 | 43.41 | 44.51 | 41.88 | 44.44 | 494,231 | -0.11(-0.25%) |
Jan 24, 2023 | 43.73 | 45.19 | 43.37 | 44.55 | 467,419 | +0.16(+0.36%) |
Jan 23, 2023 | 44.79 | 45.18 | 42.63 | 44.39 | 661,290 | -0.15(-0.34%) |
Jan 20, 2023 | 43.09 | 44.78 | 42.05 | 44.54 | 769,395 | +2.13(+5.02%) |
Jan 19, 2023 | 43.87 | 43.87 | 41.72 | 42.41 | 848,970 | -2.10(-4.72%) |
Jan 18, 2023 | 44.89 | 45.50 | 44.14 | 44.51 | 1,012,708 | +0.06(+0.13%) |
Jan 17, 2023 | 43.00 | 44.97 | 42.68 | 44.45 | 754,651 | +1.21(+2.80%) |
Jan 13, 2023 | 43.09 | 44.07 | 42.18 | 43.24 | 775,538 | -0.13(-0.30%) |
Jan 12, 2023 | 41.61 | 43.45 | 40.05 | 43.37 | 699,881 | +2.49(+6.09%) |
Jan 11, 2023 | 39.42 | 41.40 | 38.84 | 40.88 | 710,752 | +1.43(+3.62%) |
Jan 10, 2023 | 38.65 | 39.80 | 38.56 | 39.45 | 738,276 | +0.77(+1.99%) |
Jan 09, 2023 | 41.07 | 41.07 | 38.07 | 38.68 | 1,440,308 | -1.70(-4.21%) |
Jan 06, 2023 | 41.08 | 41.35 | 39.41 | 40.38 | 851,259 | -0.76(-1.85%) |
Jan 05, 2023 | 40.49 | 41.44 | 39.49 | 41.14 | 798,228 | -0.06(-0.15%) |
Jan 04, 2023 | 37.85 | 41.59 | 37.70 | 41.20 | 915,463 | +3.88(+10.40%) |
Jan 03, 2023 | 39.94 | 40.19 | 36.66 | 37.32 | 857,287 | -1.79(-4.58%) |
Dec 30, 2022 | 37.77 | 39.24 | 37.03 | 39.11 | 687,016 | +0.40(+1.03%) |
Dec 29, 2022 | 37.32 | 39.66 | 36.89 | 38.71 | 775,389 | +1.98(+5.39%) |
Dec 28, 2022 | 38.11 | 39.29 | 36.33 | 36.73 | 855,242 | -1.35(-3.55%) |
Dec 27, 2022 | 39.94 | 40.22 | 37.62 | 38.08 | 808,551 | -2.28(-5.65%) |
Dec 23, 2022 | 41.70 | 42.08 | 39.92 | 40.36 | 732,630 | -1.60(-3.81%) |
Dec 22, 2022 | 42.41 | 42.41 | 39.71 | 41.96 | 920,676 | -1.27(-2.94%) |
Dec 21, 2022 | 41.79 | 44.40 | 41.29 | 43.23 | 733,124 | +1.64(+3.94%) |
Dec 20, 2022 | 41.09 | 41.88 | 40.02 | 41.59 | 748,761 | +1.49(+3.72%) |
Dec 19, 2022 | 42.52 | 42.52 | 40.00 | 40.10 | 803,046 | -2.45(-5.76%) |
Dec 16, 2022 | 41.32 | 42.71 | 40.42 | 42.55 | 1,533,713 | +0.24(+0.57%) |
Dec 15, 2022 | 44.05 | 44.79 | 42.21 | 42.31 | 965,570 | -2.57(-5.73%) |
Dec 14, 2022 | 45.53 | 46.87 | 43.90 | 44.88 | 716,412 | -0.86(-1.88%) |
Dec 13, 2022 | 48.00 | 51.60 | 45.17 | 45.74 | 1,341,250 | +1.44(+3.25%) |
Dec 12, 2022 | 42.33 | 44.39 | 41.56 | 44.30 | 847,300 | +2.18(+5.18%) |
Dec 09, 2022 | 44.50 | 44.90 | 42.02 | 42.12 | 495,639 | -2.57(-5.75%) |
Dec 08, 2022 | 44.73 | 44.82 | 42.81 | 44.69 | 990,795 | +0.59(+1.34%) |
Dec 07, 2022 | 43.00 | 44.37 | 42.63 | 44.10 | 504,239 | +0.92(+2.13%) |
Dec 06, 2022 | 44.26 | 44.26 | 42.15 | 43.18 | 531,666 | -1.19(-2.68%) |
Dec 05, 2022 | 46.90 | 46.90 | 43.79 | 44.37 | 963,610 | -2.45(-5.23%) |
Dec 02, 2022 | 44.82 | 47.41 | 42.67 | 46.82 | 796,691 | +0.99(+2.16%) |
Dec 01, 2022 | 46.37 | 47.13 | 43.08 | 45.83 | 820,176 | -0.36(-0.78%) |
Nov 30, 2022 | 43.67 | 46.54 | 42.44 | 46.19 | 1,111,349 | +2.58(+5.92%) |
Nov 29, 2022 | 43.46 | 44.43 | 43.15 | 43.61 | 521,573 | +0.43(+1.00%) |
Nov 28, 2022 | 44.19 | 45.12 | 42.54 | 43.18 | 553,937 | -1.10(-2.48%) |
Nov 25, 2022 | 45.03 | 45.53 | 44.05 | 44.28 | 206,841 | -1.42(-3.11%) |
Nov 23, 2022 | 45.91 | 47.47 | 45.34 | 45.70 | 397,016 | +0.28(+0.62%) |
Nov 22, 2022 | 45.51 | 46.15 | 44.22 | 45.42 | 445,663 | +0.01(+0.02%) |
Nov 21, 2022 | 46.40 | 47.56 | 44.43 | 45.41 | 402,345 | -1.47(-3.14%) |
Nov 18, 2022 | 48.92 | 48.92 | 46.49 | 46.88 | 532,144 | -0.46(-0.97%) |
Nov 17, 2022 | 46.50 | 47.61 | 45.73 | 47.34 | 475,348 | -0.45(-0.94%) |
Nov 16, 2022 | 48.65 | 48.65 | 45.37 | 47.79 | 827,755 | -1.39(-2.83%) |
Nov 15, 2022 | 53.17 | 54.30 | 48.21 | 49.18 | 875,831 | -0.56(-1.13%) |
Nov 14, 2022 | 50.93 | 53.60 | 49.73 | 49.74 | 1,147,163 | -1.19(-2.34%) |
Nov 11, 2022 | 43.52 | 51.18 | 43.39 | 50.93 | 1,880,327 | +6.77(+15.33%) |
Nov 10, 2022 | 41.60 | 44.36 | 40.06 | 44.16 | 1,413,720 | +6.28(+16.58%) |
Nov 09, 2022 | 37.95 | 39.07 | 37.34 | 37.88 | 825,565 | -0.51(-1.33%) |
Nov 08, 2022 | 38.04 | 39.69 | 37.77 | 38.39 | 950,292 | +0.48(+1.27%) |
Nov 07, 2022 | 39.00 | 39.52 | 34.71 | 37.91 | 1,873,412 | -4.91(-11.47%) |
Nov 04, 2022 | 45.42 | 45.49 | 41.31 | 42.82 | 751,003 | -1.19(-2.70%) |
Nov 03, 2022 | 42.61 | 45.49 | 41.85 | 44.01 | 829,579 | +0.41(+0.94%) |
Nov 02, 2022 | 44.23 | 43.60 | 865,517 | -0.76(-1.71%) | ||
Nov 01, 2022 | 45.49 | 46.13 | 43.50 | 44.36 | 581,519 | +0.30(+0.68%) |
Oct 31, 2022 | 47.97 | 48.45 | 44.01 | 44.06 | 1,193,288 | -4.68(-9.60%) |
Oct 28, 2022 | 45.96 | 48.88 | 45.82 | 48.74 | 1,023,953 | +2.43(+5.25%) |
Oct 27, 2022 | 48.32 | 48.32 | 46.12 | 46.31 | 525,852 | -1.24(-2.61%) |
Oct 26, 2022 | 46.49 | 50.50 | 46.49 | 47.55 | 718,772 | +0.81(+1.73%) |
Oct 25, 2022 | 44.25 | 47.95 | 44.12 | 46.74 | 1,059,630 | +3.19(+7.32%) |
Oct 24, 2022 | 44.68 | 45.38 | 41.42 | 43.55 | 935,667 | -1.41(-3.14%) |
Oct 21, 2022 | 44.27 | 45.06 | 42.76 | 44.96 | 903,674 | +1.11(+2.53%) |
Oct 20, 2022 | 44.56 | 46.37 | 43.38 | 43.85 | 593,406 | -1.00(-2.23%) |
Oct 19, 2022 | 47.14 | 47.28 | 43.92 | 44.85 | 1,121,955 | -3.20(-6.66%) |
Oct 18, 2022 | 50.04 | 51.00 | 46.25 | 48.05 | 726,591 | -0.12(-0.25%) |
Oct 17, 2022 | 46.83 | 48.39 | 46.44 | 48.17 | 582,335 | +2.70(+5.94%) |
Oct 14, 2022 | 49.87 | 50.86 | 45.35 | 45.47 | 650,397 | -3.53(-7.20%) |
Oct 13, 2022 | 45.57 | 49.89 | 45.11 | 49.00 | 696,238 | +0.78(+1.62%) |
Oct 12, 2022 | 46.63 | 48.47 | 45.89 | 48.22 | 505,411 | +1.65(+3.54%) |
Oct 11, 2022 | 46.89 | 48.69 | 44.84 | 46.57 | 820,661 | -0.10(-0.21%) |
Oct 10, 2022 | 47.54 | 47.84 | 46.26 | 46.67 | 616,899 | -1.08(-2.26%) |
Oct 07, 2022 | 49.52 | 49.64 | 47.31 | 47.75 | 827,168 | -3.59(-6.99%) |
Oct 06, 2022 | 50.95 | 52.07 | 50.25 | 51.34 | 465,517 | +0.39(+0.77%) |
Oct 05, 2022 | 50.68 | 51.28 | 48.54 | 50.95 | 640,079 | -0.65(-1.26%) |
Oct 04, 2022 | 49.49 | 52.20 | 49.36 | 51.60 | 988,364 | +3.71(+7.75%) |
Oct 03, 2022 | 49.13 | 49.81 | 46.91 | 47.89 | 766,259 | +0.25(+0.52%) |
Sep 30, 2022 | 47.19 | 50.95 | 47.19 | 47.64 | 1,007,096 | +0.14(+0.29%) |
Sep 29, 2022 | 50.23 | 50.47 | 46.38 | 47.50 | 1,451,803 | -3.52(-6.90%) |
Sep 28, 2022 | 49.27 | 51.85 | 47.91 | 51.02 | 1,393,351 | +2.61(+5.39%) |
Sep 27, 2022 | 48.59 | 49.75 | 47.21 | 48.41 | 831,479 | +1.85(+3.97%) |
Sep 26, 2022 | 47.05 | 49.64 | 46.38 | 46.56 | 778,803 | -0.53(-1.13%) |
Sep 23, 2022 | 47.27 | 48.61 | 45.89 | 47.09 | 1,042,701 | -1.06(-2.20%) |
Sep 22, 2022 | 50.78 | 51.05 | 47.36 | 48.15 | 1,198,110 | -3.47(-6.72%) |
Sep 21, 2022 | 53.73 | 55.85 | 51.59 | 51.62 | 843,171 | -1.86(-3.48%) |
Sep 20, 2022 | 53.13 | 55.00 | 52.79 | 53.48 | 668,145 | -0.31(-0.58%) |
Sep 19, 2022 | 55.27 | 55.70 | 52.63 | 53.79 | 1,112,895 | -2.33(-4.15%) |
Sep 16, 2022 | 58.86 | 58.86 | 54.17 | 56.12 | 2,519,330 | -4.37(-7.22%) |
Sep 15, 2022 | 56.41 | 61.40 | 56.41 | 60.49 | 1,692,796 | +3.66(+6.44%) |
Sep 14, 2022 | 53.93 | 57.00 | 52.56 | 56.83 | 882,912 | +3.50(+6.56%) |
Sep 13, 2022 | 53.51 | 54.72 | 52.45 | 53.33 | 1,327,915 | -4.25(-7.38%) |
Sep 12, 2022 | 57.81 | 59.15 | 55.70 | 57.58 | 872,930 | +0.07(+0.12%) |
Sep 09, 2022 | 57.43 | 58.38 | 56.80 | 57.51 | 747,867 | +0.44(+0.77%) |
Sep 08, 2022 | 54.44 | 58.38 | 54.44 | 57.07 | 816,203 | +1.26(+2.26%) |
Sep 07, 2022 | 53.06 | 56.48 | 53.06 | 55.81 | 795,611 | +2.88(+5.44%) |
Sep 06, 2022 | 52.55 | 54.43 | 50.58 | 52.93 | 794,284 | +0.25(+0.47%) |
Sep 02, 2022 | 56.44 | 57.36 | 52.45 | 52.68 | 1,035,916 | -2.90(-5.22%) |
Sep 01, 2022 | 53.61 | 55.66 | 52.00 | 55.58 | 903,760 | +0.98(+1.79%) |
Aug 31, 2022 | 55.75 | 55.99 | 53.48 | 54.60 | 846,634 | +0.22(+0.40%) |
Aug 30, 2022 | 55.84 | 56.00 | 52.47 | 54.38 | 1,095,507 | -0.66(-1.20%) |
Aug 29, 2022 | 54.99 | 56.77 | 54.21 | 55.04 | 915,265 | -1.22(-2.17%) |
Aug 26, 2022 | 62.21 | 62.21 | 56.16 | 56.26 | 1,470,669 | -5.89(-9.48%) |
Aug 25, 2022 | 60.65 | 62.31 | 59.78 | 62.15 | 1,374,060 | +2.31(+3.86%) |
Aug 24, 2022 | 54.24 | 60.38 | 53.06 | 59.84 | 1,347,546 | +5.60(+10.32%) |
Aug 23, 2022 | 51.87 | 54.87 | 50.80 | 54.24 | 1,205,026 | +2.81(+5.46%) |
Aug 22, 2022 | 52.00 | 53.04 | 49.68 | 51.43 | 1,247,462 | -1.86(-3.49%) |
Aug 19, 2022 | 55.65 | 56.19 | 52.79 | 53.29 | 1,221,812 | -4.29(-7.45%) |
Aug 18, 2022 | 59.16 | 59.56 | 55.95 | 57.58 | 1,578,087 | -1.98(-3.32%) |
Aug 17, 2022 | 61.74 | 62.69 | 58.91 | 59.56 | 1,491,459 | -4.00(-6.29%) |
Aug 16, 2022 | 69.30 | 69.97 | 62.77 | 63.56 | 1,444,218 | -6.75(-9.60%) |
Aug 15, 2022 | 68.31 | 70.98 | 66.57 | 70.31 | 1,356,896 | +1.23(+1.78%) |
Aug 12, 2022 | 66.76 | 69.97 | 65.98 | 69.08 | 1,559,816 | +2.99(+4.52%) |
Aug 11, 2022 | 66.59 | 73.27 | 65.52 | 66.09 | 2,632,136 | +0.36(+0.55%) |
Aug 10, 2022 | 64.09 | 67.00 | 62.30 | 65.73 | 1,898,752 | +4.77(+7.82%) |
Aug 09, 2022 | 61.72 | 62.16 | 58.25 | 60.96 | 1,698,322 | -2.73(-4.29%) |
Aug 08, 2022 | 64.80 | 65.47 | 61.32 | 63.69 | 1,085,403 | +0.26(+0.41%) |
Aug 05, 2022 | 60.56 | 63.91 | 58.86 | 63.43 | 1,112,160 | +0.55(+0.87%) |
Aug 04, 2022 | 63.01 | 64.63 | 58.99 | 62.88 | 1,097,383 | -0.13(-0.21%) |
Aug 03, 2022 | 60.85 | 65.47 | 60.84 | 63.01 | 1,019,615 | +3.87(+6.54%) |
Aug 02, 2022 | 58.61 | 61.14 | 58.14 | 59.14 | 801,600 | +0.30(+0.51%) |
Aug 01, 2022 | 57.39 | 62.15 | 56.55 | 58.84 | 1,585,285 | -4.14(-6.57%) |
Jul 29, 2022 | 64.49 | 64.73 | 61.63 | 62.98 | 736,013 | -2.70(-4.11%) |
Jul 28, 2022 | 67.78 | 69.13 | 64.00 | 65.68 | 693,809 | -2.13(-3.14%) |
Jul 27, 2022 | 65.48 | 68.29 | 63.36 | 67.81 | 720,660 | +3.67(+5.72%) |
Jul 26, 2022 | 63.80 | 67.17 | 61.82 | 64.14 | 837,644 | +0.17(+0.27%) |
Jul 25, 2022 | 62.83 | 64.44 | 59.77 | 63.97 | 671,058 | +1.09(+1.73%) |
Jul 22, 2022 | 68.60 | 68.86 | 62.59 | 62.88 | 1,176,134 | -5.60(-8.18%) |
Jul 21, 2022 | 67.91 | 69.97 | 67.28 | 68.48 | 899,034 | +0.57(+0.84%) |
Jul 20, 2022 | 64.80 | 70.49 | 64.61 | 67.91 | 1,826,270 | +3.30(+5.11%) |
Jul 19, 2022 | 58.89 | 64.97 | 58.20 | 64.61 | 1,575,148 | +6.60(+11.38%) |
Jul 18, 2022 | 59.40 | 60.88 | 57.38 | 58.01 | 1,234,415 | +0.39(+0.68%) |
Jul 15, 2022 | 57.10 | 57.88 | 53.68 | 57.62 | 924,690 | +1.50(+2.67%) |
Jul 14, 2022 | 55.00 | 57.33 | 53.99 | 56.12 | 1,018,714 | +0.53(+0.95%) |
Jul 13, 2022 | 50.19 | 57.69 | 50.19 | 55.59 | 1,685,368 | +2.71(+5.12%) |
Jul 12, 2022 | 50.75 | 53.38 | 47.26 | 52.88 | 1,618,702 | +2.43(+4.82%) |
Jul 11, 2022 | 51.67 | 52.63 | 49.90 | 50.45 | 1,516,314 | -1.56(-3.00%) |
Jul 08, 2022 | 50.10 | 53.57 | 49.55 | 52.01 | 947,249 | +0.34(+0.66%) |
Jul 07, 2022 | 45.44 | 51.83 | 45.25 | 51.67 | 1,409,842 | +6.11(+13.41%) |
Jul 06, 2022 | 46.44 | 49.06 | 44.83 | 45.56 | 1,288,801 | -0.93(-2.00%) |
Jul 05, 2022 | 39.78 | 46.57 | 38.96 | 46.49 | 1,826,291 | +6.70(+16.84%) |
Jul 01, 2022 | 39.00 | 40.13 | 38.29 | 39.79 | 1,106,012 | +1.08(+2.79%) |
Jun 30, 2022 | 39.69 | 40.17 | 38.20 | 38.71 | 969,772 | -1.71(-4.23%) |
Jun 29, 2022 | 40.46 | 41.20 | 38.72 | 40.42 | 1,265,068 | +0.02(+0.05%) |
Jun 28, 2022 | 43.06 | 43.10 | 39.90 | 40.40 | 1,166,510 | -2.69(-6.24%) |
Jun 27, 2022 | 42.81 | 44.07 | 39.87 | 43.09 | 1,058,065 | +0.58(+1.36%) |
Jun 24, 2022 | 42.65 | 43.83 | 39.73 | 42.51 | 2,777,972 | +0.94(+2.26%) |
Jun 23, 2022 | 39.34 | 41.83 | 38.30 | 41.57 | 1,258,513 | +2.44(+6.24%) |
Jun 22, 2022 | 35.00 | 39.99 | 34.47 | 39.13 | 1,558,411 | +1.08(+2.84%) |
Jun 21, 2022 | 36.82 | 39.61 | 36.82 | 38.05 | 1,581,339 | +2.28(+6.37%) |
Jun 17, 2022 | 33.11 | 36.94 | 32.95 | 35.77 | 3,682,236 | +3.54(+10.98%) |
Jun 16, 2022 | 30.38 | 32.56 | 29.52 | 32.23 | 1,484,244 | +0.28(+0.88%) |
Jun 15, 2022 | 31.24 | 33.05 | 30.70 | 31.95 | 1,640,796 | +1.12(+3.63%) |
Jun 14, 2022 | 30.09 | 30.93 | 28.57 | 30.83 | 1,326,129 | +0.97(+3.25%) |
Jun 13, 2022 | 31.22 | 31.61 | 28.04 | 29.86 | 2,029,233 | -3.22(-9.73%) |
Jun 10, 2022 | 35.97 | 36.39 | 32.52 | 33.08 | 1,236,529 | -4.72(-12.48%) |
Jun 09, 2022 | 39.50 | 40.05 | 37.74 | 37.80 | 674,556 | -2.38(-5.94%) |
Jun 08, 2022 | 38.07 | 41.42 | 37.78 | 40.18 | 832,784 | +1.66(+4.31%) |
Jun 07, 2022 | 35.27 | 38.62 | 35.00 | 38.52 | 859,407 | +2.63(+7.33%) |
Jun 06, 2022 | 38.67 | 39.39 | 35.13 | 35.89 | 1,023,601 | -1.39(-3.73%) |
Jun 03, 2022 | 35.40 | 37.64 | 35.30 | 37.28 | 904,756 | +0.43(+1.17%) |
Jun 02, 2022 | 34.28 | 37.90 | 33.46 | 36.85 | 1,132,812 | +2.82(+8.29%) |
Jun 01, 2022 | 35.40 | 36.79 | 32.83 | 34.03 | 979,722 | -1.15(-3.27%) |
May 31, 2022 | 35.44 | 36.52 | 33.46 | 35.18 | 1,795,256 | -0.89(-2.47%) |
May 27, 2022 | 32.91 | 36.10 | 32.15 | 36.07 | 1,113,375 | +3.51(+10.78%) |
May 26, 2022 | 32.11 | 33.89 | 31.71 | 32.56 | 1,441,537 | +0.59(+1.85%) |
May 25, 2022 | 31.23 | 33.02 | 30.41 | 31.97 | 1,017,109 | +0.53(+1.69%) |
May 24, 2022 | 33.97 | 34.02 | 30.73 | 31.44 | 1,239,724 | -3.55(-10.15%) |
May 23, 2022 | 35.14 | 37.14 | 34.60 | 34.99 | 962,858 | -0.20(-0.57%) |
May 20, 2022 | 34.58 | 35.86 | 31.58 | 35.19 | 1,198,195 | +1.25(+3.68%) |
May 19, 2022 | 31.84 | 35.14 | 31.84 | 33.94 | 1,324,050 | +1.91(+5.96%) |
May 18, 2022 | 32.51 | 34.06 | 31.21 | 32.03 | 1,327,676 | -2.04(-5.99%) |
May 17, 2022 | 34.08 | 34.97 | 32.60 | 34.07 | 1,149,281 | +1.53(+4.70%) |
May 16, 2022 | 34.71 | 36.81 | 32.13 | 32.54 | 1,554,505 | -2.91(-8.21%) |
May 13, 2022 | 33.11 | 37.08 | 32.86 | 35.45 | 2,070,386 | +4.01(+12.75%) |
May 12, 2022 | 28.86 | 33.34 | 27.77 | 31.44 | 2,421,946 | +1.48(+4.94%) |
May 11, 2022 | 34.21 | 35.49 | 29.54 | 29.96 | 2,386,729 | -5.82(-16.27%) |
May 10, 2022 | 35.94 | 39.97 | 32.57 | 35.78 | 2,554,433 | +2.49(+7.48%) |
May 09, 2022 | 34.34 | 36.71 | 32.90 | 33.29 | 1,917,385 | -2.39(-6.70%) |
May 06, 2022 | 36.62 | 37.15 | 33.89 | 35.68 | 1,748,285 | -1.34(-3.62%) |
May 05, 2022 | 41.52 | 42.18 | 36.20 | 37.02 | 1,493,953 | -6.17(-14.29%) |
May 04, 2022 | 40.10 | 44.36 | 37.75 | 43.19 | 1,541,642 | +3.16(+7.89%) |
May 03, 2022 | 40.88 | 42.39 | 39.19 | 40.03 | 857,854 | -0.75(-1.84%) |
May 02, 2022 | 37.38 | 40.96 | 36.36 | 40.78 | 1,072,229 | +3.25(+8.66%) |
Apr 29, 2022 | 39.31 | 41.42 | 37.31 | 37.53 | 787,263 | -2.04(-5.16%) |
Apr 28, 2022 | 39.88 | 40.80 | 36.30 | 39.57 | 1,503,240 | -0.26(-0.65%) |
Apr 27, 2022 | 40.22 | 41.43 | 39.27 | 39.83 | 1,200,920 | -0.34(-0.85%) |
Apr 26, 2022 | 43.60 | 44.70 | 39.99 | 40.17 | 1,201,773 | -4.06(-9.18%) |
Apr 25, 2022 | 42.00 | 44.53 | 41.85 | 44.23 | 1,034,900 | +2.09(+4.96%) |
Apr 22, 2022 | 41.96 | 43.60 | 41.49 | 42.14 | 990,240 | +0.04(+0.10%) |
Apr 21, 2022 | 44.51 | 46.31 | 41.52 | 42.10 | 1,293,478 | -1.67(-3.82%) |
Apr 20, 2022 | 44.73 | 44.88 | 42.55 | 43.77 | 923,500 | -0.93(-2.08%) |
Apr 19, 2022 | 44.00 | 45.91 | 43.72 | 44.70 | 1,133,356 | +0.72(+1.64%) |
Apr 18, 2022 | 46.29 | 46.68 | 43.11 | 43.98 | 1,490,242 | -2.42(-5.22%) |
Apr 14, 2022 | 51.16 | 51.46 | 46.40 | 46.40 | 1,384,648 | -5.12(-9.94%) |
Apr 13, 2022 | 50.10 | 51.92 | 49.43 | 51.52 | 865,354 | +1.45(+2.90%) |
Apr 12, 2022 | 50.10 | 52.01 | 48.93 | 50.07 | 870,115 | +1.06(+2.16%) |
Apr 11, 2022 | 50.75 | 51.16 | 47.18 | 49.01 | 1,204,590 | -2.76(-5.33%) |
Apr 08, 2022 | 53.07 | 54.05 | 50.60 | 51.77 | 978,099 | -1.60(-3.00%) |
Apr 07, 2022 | 54.20 | 55.97 | 52.40 | 53.37 | 1,227,219 | -1.43(-2.61%) |
Apr 06, 2022 | 55.23 | 55.71 | 52.66 | 54.80 | 1,411,635 | -1.65(-2.92%) |
Apr 05, 2022 | 61.77 | 63.48 | 56.31 | 56.45 | 1,132,344 | -5.91(-9.48%) |
Apr 04, 2022 | 61.00 | 62.84 | 59.21 | 62.36 | 1,173,201 | +2.41(+4.02%) |