Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.63 | 31.94 | 28.90 | 31.54 | 2,494,867 | -1.26(-3.84%) |
Apr 27, 2023 | 32.50 | 32.82 | 31.44 | 32.80 | 1,198,343 | +0.83(+2.60%) |
Apr 26, 2023 | 32.63 | 33.05 | 31.71 | 31.97 | 1,169,570 | +0.72(+2.30%) |
Apr 25, 2023 | 31.34 | 32.30 | 30.52 | 31.25 | 2,424,584 | -1.62(-4.93%) |
Apr 24, 2023 | 34.45 | 34.74 | 32.69 | 32.87 | 1,440,234 | -1.72(-4.97%) |
Apr 21, 2023 | 33.66 | 34.61 | 33.61 | 34.59 | 986,063 | +1.18(+3.53%) |
Apr 20, 2023 | 33.82 | 34.26 | 33.09 | 33.41 | 1,433,430 | -1.05(-3.05%) |
Apr 19, 2023 | 34.69 | 35.13 | 34.25 | 34.46 | 905,682 | -0.80(-2.27%) |
Apr 18, 2023 | 35.02 | 35.56 | 34.26 | 35.26 | 1,025,072 | +0.67(+1.94%) |
Apr 17, 2023 | 33.17 | 34.70 | 33.01 | 34.59 | 2,393,368 | +1.29(+3.87%) |
Apr 14, 2023 | 34.74 | 35.23 | 32.78 | 33.30 | 1,952,405 | -1.88(-5.34%) |
Apr 13, 2023 | 35.99 | 36.38 | 35.00 | 35.18 | 1,669,266 | -0.38(-1.07%) |
Apr 12, 2023 | 37.32 | 37.96 | 35.46 | 35.56 | 1,576,120 | -0.82(-2.25%) |
Apr 11, 2023 | 36.45 | 37.19 | 35.41 | 36.38 | 1,521,924 | -0.27(-0.74%) |
Apr 10, 2023 | 36.63 | 37.09 | 36.13 | 36.65 | 1,491,896 | -0.65(-1.74%) |
Apr 06, 2023 | 37.52 | 37.52 | 36.53 | 37.30 | 1,231,404 | -0.38(-1.01%) |
Apr 05, 2023 | 38.41 | 39.10 | 36.96 | 37.68 | 1,376,675 | -1.00(-2.59%) |
Apr 04, 2023 | 38.77 | 39.13 | 37.96 | 38.68 | 1,377,529 | +0.21(+0.55%) |
Apr 03, 2023 | 38.87 | 39.27 | 37.54 | 38.47 | 1,643,194 | -0.70(-1.79%) |
Mar 31, 2023 | 37.00 | 39.66 | 36.44 | 39.17 | 3,099,882 | +2.37(+6.44%) |
Mar 30, 2023 | 36.10 | 36.89 | 35.80 | 36.80 | 1,530,056 | +1.34(+3.78%) |
Mar 29, 2023 | 35.21 | 36.06 | 35.00 | 35.46 | 917,592 | +0.61(+1.75%) |
Mar 28, 2023 | 34.92 | 35.53 | 34.43 | 34.85 | 1,675,130 | +0.02(+0.06%) |
Mar 27, 2023 | 35.16 | 36.40 | 34.49 | 34.83 | 2,081,089 | -0.30(-0.85%) |
Mar 24, 2023 | 35.32 | 35.90 | 34.88 | 35.13 | 1,112,053 | -0.36(-1.01%) |
Mar 23, 2023 | 35.21 | 36.04 | 34.82 | 35.49 | 1,714,046 | +1.01(+2.93%) |
Mar 22, 2023 | 35.20 | 36.10 | 34.48 | 34.48 | 1,214,101 | -0.96(-2.71%) |
Mar 21, 2023 | 35.00 | 36.03 | 34.65 | 35.44 | 1,248,810 | +0.73(+2.10%) |
Mar 20, 2023 | 33.81 | 34.76 | 33.33 | 34.71 | 1,612,525 | +0.63(+1.85%) |
Mar 17, 2023 | 33.80 | 34.80 | 32.22 | 34.08 | 3,601,541 | -0.97(-2.77%) |
Mar 16, 2023 | 34.49 | 35.95 | 34.30 | 35.05 | 1,532,117 | +0.28(+0.81%) |
Mar 15, 2023 | 33.67 | 34.91 | 33.47 | 34.77 | 2,437,192 | +0.67(+1.96%) |
Mar 14, 2023 | 35.00 | 35.89 | 33.69 | 34.10 | 2,498,507 | -0.14(-0.41%) |
Mar 13, 2023 | 32.05 | 34.85 | 31.89 | 34.24 | 1,991,101 | +1.24(+3.76%) |
Mar 10, 2023 | 34.22 | 35.29 | 32.50 | 33.00 | 2,519,050 | -1.55(-4.49%) |
Mar 09, 2023 | 36.20 | 38.04 | 34.49 | 34.55 | 2,156,498 | -2.25(-6.11%) |
Mar 08, 2023 | 35.75 | 37.15 | 35.53 | 36.80 | 1,792,424 | +1.01(+2.82%) |
Mar 07, 2023 | 34.97 | 36.53 | 34.68 | 35.79 | 1,755,917 | +0.92(+2.64%) |
Mar 06, 2023 | 35.77 | 36.06 | 34.75 | 34.87 | 1,232,253 | -0.40(-1.13%) |
Mar 03, 2023 | 33.51 | 35.30 | 33.51 | 35.27 | 1,581,825 | +1.87(+5.60%) |
Mar 02, 2023 | 31.20 | 33.60 | 30.91 | 33.40 | 1,633,765 | +1.65(+5.20%) |
Mar 01, 2023 | 31.88 | 32.73 | 31.61 | 31.75 | 1,399,965 | -0.23(-0.72%) |
Feb 28, 2023 | 31.15 | 33.12 | 31.15 | 31.98 | 1,913,857 | +0.83(+2.66%) |
Feb 27, 2023 | 31.77 | 32.34 | 30.70 | 31.15 | 1,839,079 | -0.29(-0.92%) |
Feb 24, 2023 | 31.90 | 32.69 | 30.88 | 31.44 | 1,849,563 | -1.31(-4.00%) |
Feb 23, 2023 | 33.50 | 34.01 | 32.00 | 32.75 | 1,730,063 | -0.60(-1.80%) |
Feb 22, 2023 | 32.54 | 34.50 | 32.54 | 33.35 | 2,112,166 | -0.30(-0.89%) |
Feb 21, 2023 | 34.77 | 35.54 | 33.58 | 33.65 | 2,446,139 | -1.68(-4.76%) |
Feb 17, 2023 | 35.91 | 37.08 | 34.73 | 35.33 | 3,226,050 | -0.25(-0.70%) |
Feb 16, 2023 | 35.00 | 36.22 | 31.32 | 35.58 | 4,713,464 | +2.58(+7.82%) |
Feb 15, 2023 | 30.50 | 33.37 | 30.50 | 33.00 | 3,484,835 | +2.39(+7.81%) |
Feb 14, 2023 | 28.52 | 31.03 | 28.14 | 30.61 | 1,289,646 | +1.64(+5.66%) |
Feb 13, 2023 | 27.99 | 29.20 | 27.60 | 28.97 | 923,159 | +1.34(+4.85%) |
Feb 10, 2023 | 28.46 | 29.06 | 27.37 | 27.63 | 1,050,106 | -1.43(-4.92%) |
Feb 09, 2023 | 30.63 | 30.88 | 29.02 | 29.06 | 686,222 | -0.99(-3.29%) |
Feb 08, 2023 | 30.31 | 31.10 | 29.95 | 30.05 | 942,365 | -0.35(-1.15%) |
Feb 07, 2023 | 29.66 | 30.53 | 28.11 | 30.40 | 1,322,469 | +0.61(+2.05%) |
Feb 06, 2023 | 30.50 | 31.73 | 29.33 | 29.79 | 1,375,838 | -1.21(-3.90%) |
Feb 03, 2023 | 33.14 | 33.30 | 30.75 | 31.00 | 1,940,154 | -3.69(-10.64%) |
Feb 02, 2023 | 32.72 | 34.87 | 32.57 | 34.69 | 1,939,337 | +3.22(+10.23%) |
Feb 01, 2023 | 29.52 | 31.98 | 28.94 | 31.47 | 1,246,213 | +2.12(+7.22%) |
Jan 31, 2023 | 29.30 | 29.97 | 29.15 | 29.35 | 838,447 | +0.28(+0.96%) |
Jan 30, 2023 | 29.15 | 29.90 | 28.50 | 29.07 | 739,496 | -0.57(-1.92%) |
Jan 27, 2023 | 28.55 | 29.94 | 28.45 | 29.64 | 1,200,984 | +0.80(+2.77%) |
Jan 26, 2023 | 28.68 | 29.02 | 27.62 | 28.84 | 744,108 | +0.88(+3.15%) |
Jan 25, 2023 | 26.81 | 28.31 | 25.71 | 27.96 | 1,124,718 | -0.43(-1.51%) |
Jan 24, 2023 | 28.70 | 29.26 | 28.07 | 28.39 | 527,183 | -0.37(-1.29%) |
Jan 23, 2023 | 27.88 | 28.80 | 27.47 | 28.76 | 556,115 | +1.14(+4.13%) |
Jan 20, 2023 | 26.77 | 27.88 | 26.41 | 27.62 | 1,228,585 | +1.17(+4.42%) |
Jan 19, 2023 | 27.09 | 27.55 | 26.34 | 26.45 | 762,426 | -1.41(-5.06%) |
Jan 18, 2023 | 28.45 | 29.50 | 27.67 | 27.86 | 1,376,082 | +0.08(+0.29%) |
Jan 17, 2023 | 26.95 | 27.98 | 26.30 | 27.78 | 974,496 | +0.09(+0.33%) |
Jan 13, 2023 | 26.89 | 27.71 | 26.59 | 27.69 | 809,229 | +0.56(+2.06%) |
Jan 12, 2023 | 26.90 | 27.19 | 25.37 | 27.13 | 821,658 | +0.43(+1.61%) |
Jan 11, 2023 | 26.72 | 26.87 | 26.15 | 26.70 | 652,710 | +0.43(+1.64%) |
Jan 10, 2023 | 24.75 | 26.28 | 24.75 | 26.27 | 884,192 | +1.03(+4.08%) |
Jan 09, 2023 | 24.91 | 25.82 | 24.91 | 25.24 | 996,969 | +0.92(+3.78%) |
Jan 06, 2023 | 24.46 | 24.89 | 23.45 | 24.32 | 1,167,387 | +0.00(+0.00%) |
Jan 05, 2023 | 25.87 | 25.87 | 24.24 | 24.32 | 1,056,564 | -1.82(-6.96%) |
Jan 04, 2023 | 26.18 | 26.27 | 24.85 | 26.14 | 1,072,313 | +0.59(+2.31%) |
Jan 03, 2023 | 25.99 | 26.68 | 25.25 | 25.55 | 1,899,000 | +0.08(+0.31%) |
Dec 30, 2022 | 24.68 | 25.61 | 24.68 | 25.47 | 1,061,757 | +0.16(+0.63%) |
Dec 29, 2022 | 24.00 | 25.33 | 23.87 | 25.31 | 1,089,395 | +1.60(+6.75%) |
Dec 28, 2022 | 23.50 | 23.98 | 23.38 | 23.71 | 828,062 | +0.04(+0.17%) |
Dec 27, 2022 | 24.40 | 24.49 | 23.58 | 23.67 | 925,773 | -1.08(-4.36%) |
Dec 23, 2022 | 25.30 | 25.30 | 24.49 | 24.75 | 638,163 | -0.62(-2.44%) |
Dec 22, 2022 | 25.50 | 25.56 | 24.42 | 25.37 | 1,091,773 | -0.57(-2.20%) |
Dec 21, 2022 | 26.85 | 27.10 | 25.93 | 25.94 | 1,224,395 | -0.61(-2.30%) |
Dec 20, 2022 | 26.10 | 27.12 | 25.70 | 26.55 | 1,235,683 | +0.14(+0.53%) |
Dec 19, 2022 | 28.51 | 28.51 | 26.12 | 26.41 | 1,421,052 | -1.77(-6.28%) |
Dec 16, 2022 | 27.97 | 28.29 | 27.38 | 28.18 | 1,859,394 | +0.03(+0.11%) |
Dec 15, 2022 | 29.08 | 29.43 | 27.82 | 28.15 | 1,530,618 | -1.82(-6.07%) |
Dec 14, 2022 | 29.09 | 30.48 | 29.00 | 29.97 | 1,446,257 | +0.74(+2.53%) |
Dec 13, 2022 | 31.37 | 31.42 | 28.56 | 29.23 | 1,765,110 | +0.11(+0.38%) |
Dec 12, 2022 | 29.09 | 29.50 | 28.61 | 29.12 | 1,312,578 | -0.26(-0.88%) |
Dec 09, 2022 | 29.49 | 30.33 | 29.09 | 29.38 | 1,047,643 | -0.32(-1.08%) |
Dec 08, 2022 | 28.61 | 30.23 | 28.04 | 29.70 | 1,207,486 | +1.91(+6.87%) |
Dec 07, 2022 | 28.68 | 29.91 | 27.72 | 27.79 | 1,423,240 | -0.75(-2.63%) |
Dec 06, 2022 | 29.02 | 29.16 | 28.12 | 28.54 | 900,800 | -0.43(-1.48%) |
Dec 05, 2022 | 30.40 | 30.89 | 28.54 | 28.97 | 1,139,018 | -1.87(-6.06%) |
Dec 02, 2022 | 29.22 | 30.93 | 28.88 | 30.84 | 1,013,678 | +0.54(+1.78%) |
Dec 01, 2022 | 29.65 | 30.58 | 28.89 | 30.30 | 1,161,336 | +0.47(+1.58%) |
Nov 30, 2022 | 27.36 | 29.94 | 27.29 | 29.83 | 1,481,655 | +2.32(+8.43%) |
Nov 29, 2022 | 28.30 | 28.38 | 27.03 | 27.51 | 939,033 | -0.24(-0.86%) |
Nov 28, 2022 | 27.41 | 27.92 | 27.06 | 27.75 | 1,044,531 | +0.05(+0.18%) |
Nov 25, 2022 | 27.84 | 28.05 | 27.56 | 27.70 | 391,117 | -0.47(-1.67%) |
Nov 23, 2022 | 26.91 | 28.39 | 26.68 | 28.17 | 927,924 | +1.26(+4.68%) |
Nov 22, 2022 | 27.57 | 27.65 | 26.42 | 26.91 | 949,103 | -0.74(-2.68%) |
Nov 21, 2022 | 27.56 | 28.25 | 27.21 | 27.65 | 1,039,688 | -0.62(-2.19%) |
Nov 18, 2022 | 29.09 | 29.51 | 27.95 | 28.27 | 1,173,426 | -0.27(-0.95%) |
Nov 17, 2022 | 29.50 | 29.71 | 28.38 | 28.54 | 1,417,100 | -1.93(-6.33%) |
Nov 16, 2022 | 31.60 | 31.64 | 30.18 | 30.47 | 923,263 | -1.91(-5.90%) |
Nov 15, 2022 | 32.60 | 33.07 | 32.08 | 32.38 | 1,288,242 | +1.44(+4.65%) |
Nov 14, 2022 | 32.68 | 33.05 | 30.87 | 30.94 | 1,519,197 | -2.10(-6.36%) |
Nov 11, 2022 | 29.61 | 33.37 | 29.60 | 33.04 | 2,593,544 | +3.27(+10.98%) |
Nov 10, 2022 | 29.01 | 29.80 | 27.98 | 29.77 | 2,409,715 | +3.04(+11.37%) |
Nov 09, 2022 | 27.93 | 28.81 | 26.39 | 26.73 | 2,342,525 | -1.41(-5.01%) |
Nov 08, 2022 | 26.25 | 28.76 | 26.00 | 28.14 | 5,664,988 | -1.26(-4.29%) |
Nov 07, 2022 | 30.71 | 30.99 | 28.23 | 29.40 | 3,615,841 | -1.12(-3.67%) |
Nov 04, 2022 | 31.97 | 32.23 | 29.00 | 30.52 | 2,467,689 | -1.23(-3.87%) |
Nov 03, 2022 | 31.86 | 32.66 | 31.00 | 31.75 | 1,400,656 | -0.30(-0.94%) |
Nov 02, 2022 | 34.83 | 35.11 | 31.75 | 32.05 | 1,947,201 | -3.23(-9.16%) |
Nov 01, 2022 | 37.00 | 38.10 | 35.25 | 35.28 | 912,292 | -0.64(-1.78%) |
Oct 31, 2022 | 36.10 | 36.65 | 35.30 | 35.92 | 898,234 | -0.56(-1.54%) |
Oct 28, 2022 | 34.80 | 36.75 | 34.30 | 36.48 | 1,805,973 | -0.63(-1.70%) |
Oct 27, 2022 | 37.04 | 37.89 | 36.54 | 37.11 | 749,036 | +0.92(+2.54%) |
Oct 26, 2022 | 36.74 | 38.28 | 35.63 | 36.19 | 1,595,968 | -2.12(-5.53%) |
Oct 25, 2022 | 36.09 | 38.70 | 36.09 | 38.31 | 1,445,894 | +1.98(+5.45%) |
Oct 24, 2022 | 36.60 | 36.91 | 35.76 | 36.33 | 813,402 | -0.15(-0.41%) |
Oct 21, 2022 | 36.30 | 36.49 | 34.84 | 36.48 | 1,412,967 | +0.01(+0.03%) |
Oct 20, 2022 | 36.28 | 37.97 | 36.01 | 36.47 | 942,857 | +0.14(+0.39%) |
Oct 19, 2022 | 37.06 | 37.61 | 35.77 | 36.33 | 800,031 | -1.26(-3.35%) |
Oct 18, 2022 | 38.11 | 38.81 | 37.12 | 37.59 | 910,431 | +0.88(+2.40%) |
Oct 17, 2022 | 35.32 | 37.46 | 35.07 | 36.71 | 1,674,252 | +3.18(+9.48%) |
Oct 14, 2022 | 35.32 | 35.90 | 33.49 | 33.53 | 864,989 | -1.16(-3.34%) |
Oct 13, 2022 | 32.78 | 34.94 | 31.42 | 34.69 | 1,613,126 | -0.03(-0.09%) |
Oct 12, 2022 | 35.88 | 35.88 | 33.90 | 34.72 | 1,153,906 | -0.91(-2.55%) |
Oct 11, 2022 | 35.51 | 36.45 | 34.20 | 35.63 | 1,185,634 | +0.11(+0.31%) |
Oct 10, 2022 | 37.26 | 37.26 | 34.15 | 35.52 | 1,239,131 | -1.40(-3.79%) |
Oct 07, 2022 | 38.36 | 38.52 | 35.90 | 36.92 | 978,099 | -2.70(-6.81%) |
Oct 06, 2022 | 39.74 | 40.78 | 39.28 | 39.62 | 500,517 | -0.38(-0.95%) |
Oct 05, 2022 | 39.43 | 40.24 | 38.19 | 40.00 | 1,207,143 | -0.31(-0.77%) |
Oct 04, 2022 | 39.18 | 40.67 | 39.02 | 40.31 | 1,673,934 | +3.30(+8.92%) |
Oct 03, 2022 | 36.51 | 37.36 | 35.36 | 37.01 | 1,117,085 | +0.84(+2.32%) |
Sep 30, 2022 | 36.24 | 38.48 | 35.85 | 36.17 | 934,976 | -0.10(-0.28%) |
Sep 29, 2022 | 37.16 | 37.28 | 35.02 | 36.27 | 1,116,054 | -1.95(-5.10%) |
Sep 28, 2022 | 37.57 | 38.69 | 36.65 | 38.22 | 1,426,108 | +0.39(+1.03%) |
Sep 27, 2022 | 37.30 | 38.57 | 36.84 | 37.83 | 847,497 | +1.51(+4.16%) |
Sep 26, 2022 | 36.84 | 38.65 | 36.08 | 36.32 | 1,241,014 | -0.47(-1.28%) |
Sep 23, 2022 | 37.92 | 39.04 | 35.87 | 36.79 | 1,589,310 | -2.00(-5.16%) |
Sep 22, 2022 | 40.69 | 41.02 | 38.70 | 38.79 | 1,024,872 | -2.21(-5.39%) |
Sep 21, 2022 | 41.85 | 42.94 | 40.81 | 41.00 | 999,964 | -0.27(-0.65%) |
Sep 20, 2022 | 40.47 | 42.16 | 40.36 | 41.27 | 993,060 | +0.31(+0.76%) |
Sep 19, 2022 | 40.50 | 42.00 | 39.81 | 40.96 | 1,427,292 | -0.60(-1.44%) |
Sep 16, 2022 | 42.52 | 43.40 | 41.31 | 41.56 | 4,344,062 | -2.58(-5.85%) |
Sep 15, 2022 | 43.98 | 45.62 | 43.71 | 44.14 | 1,493,766 | -0.57(-1.27%) |
Sep 14, 2022 | 43.17 | 44.81 | 42.59 | 44.71 | 1,973,114 | +1.84(+4.29%) |
Sep 13, 2022 | 43.60 | 43.94 | 42.17 | 42.87 | 1,711,641 | -3.23(-7.01%) |
Sep 12, 2022 | 44.51 | 46.13 | 44.51 | 46.10 | 1,051,627 | +2.02(+4.58%) |
Sep 09, 2022 | 42.57 | 44.26 | 42.29 | 44.08 | 1,261,487 | +2.29(+5.48%) |
Sep 08, 2022 | 39.24 | 41.80 | 39.12 | 41.79 | 991,840 | +1.33(+3.29%) |
Sep 07, 2022 | 38.50 | 40.63 | 38.49 | 40.46 | 1,029,039 | +1.59(+4.09%) |
Sep 06, 2022 | 38.60 | 40.04 | 38.16 | 38.87 | 1,469,652 | +0.46(+1.20%) |
Sep 02, 2022 | 39.00 | 39.36 | 37.52 | 38.41 | 1,277,510 | +0.08(+0.21%) |
Sep 01, 2022 | 41.31 | 41.31 | 36.90 | 38.33 | 1,808,446 | -3.76(-8.93%) |
Aug 31, 2022 | 42.54 | 43.81 | 41.87 | 42.09 | 988,175 | -0.04(-0.09%) |
Aug 30, 2022 | 44.06 | 44.20 | 41.28 | 42.13 | 1,038,844 | -1.25(-2.88%) |
Aug 29, 2022 | 43.73 | 44.93 | 42.94 | 43.38 | 725,356 | -0.93(-2.10%) |
Aug 26, 2022 | 46.41 | 46.69 | 44.16 | 44.31 | 916,714 | -1.82(-3.95%) |
Aug 25, 2022 | 46.67 | 47.27 | 45.66 | 46.13 | 782,888 | +0.30(+0.65%) |
Aug 24, 2022 | 43.74 | 46.02 | 43.68 | 45.83 | 1,210,021 | +2.28(+5.24%) |
Aug 23, 2022 | 42.72 | 44.20 | 42.24 | 43.55 | 1,017,841 | +1.59(+3.79%) |
Aug 22, 2022 | 42.16 | 42.92 | 41.51 | 41.96 | 1,043,697 | -1.41(-3.25%) |
Aug 19, 2022 | 44.37 | 44.78 | 43.01 | 43.37 | 1,556,308 | -2.05(-4.51%) |
Aug 18, 2022 | 45.70 | 46.16 | 45.03 | 45.42 | 739,000 | -0.26(-0.57%) |
Aug 17, 2022 | 47.34 | 47.55 | 45.09 | 45.68 | 1,200,139 | -2.47(-5.13%) |
Aug 16, 2022 | 48.33 | 48.50 | 46.63 | 48.15 | 1,028,290 | -0.54(-1.11%) |
Aug 15, 2022 | 48.06 | 49.07 | 47.19 | 48.69 | 880,643 | -0.07(-0.14%) |
Aug 12, 2022 | 47.89 | 49.18 | 47.45 | 48.76 | 1,188,305 | +1.24(+2.61%) |
Aug 11, 2022 | 53.00 | 53.24 | 47.44 | 47.52 | 2,708,002 | -5.15(-9.78%) |
Aug 10, 2022 | 49.51 | 53.88 | 49.26 | 52.67 | 2,333,266 | +5.52(+11.71%) |
Aug 09, 2022 | 48.10 | 48.83 | 46.82 | 47.15 | 3,615,503 | -0.72(-1.50%) |
Aug 08, 2022 | 46.07 | 47.99 | 46.05 | 47.87 | 2,101,062 | +2.06(+4.50%) |
Aug 05, 2022 | 43.72 | 46.91 | 43.21 | 45.81 | 2,005,316 | +1.62(+3.67%) |
Aug 04, 2022 | 45.10 | 45.44 | 42.85 | 44.19 | 1,422,811 | -1.07(-2.36%) |
Aug 03, 2022 | 43.88 | 45.98 | 43.22 | 45.26 | 1,668,074 | +2.43(+5.67%) |
Aug 02, 2022 | 41.01 | 43.19 | 40.88 | 42.83 | 736,212 | +0.96(+2.29%) |
Aug 01, 2022 | 40.80 | 42.88 | 39.93 | 41.87 | 847,211 | +0.89(+2.17%) |
Jul 29, 2022 | 39.95 | 41.16 | 39.59 | 40.98 | 1,234,198 | +1.17(+2.94%) |
Jul 28, 2022 | 39.04 | 40.00 | 38.27 | 39.81 | 1,157,476 | +0.52(+1.32%) |
Jul 27, 2022 | 38.70 | 39.69 | 38.03 | 39.29 | 1,299,085 | +2.06(+5.53%) |
Jul 26, 2022 | 38.59 | 38.59 | 36.43 | 37.23 | 1,115,784 | -1.67(-4.29%) |
Jul 25, 2022 | 39.18 | 39.28 | 37.60 | 38.90 | 1,169,895 | -0.26(-0.66%) |
Jul 22, 2022 | 42.22 | 42.75 | 39.05 | 39.16 | 1,263,816 | -3.65(-8.53%) |
Jul 21, 2022 | 41.23 | 43.50 | 40.77 | 42.81 | 1,314,950 | +0.86(+2.05%) |
Jul 20, 2022 | 37.92 | 42.08 | 37.80 | 41.95 | 1,918,576 | +4.17(+11.04%) |
Jul 19, 2022 | 37.97 | 38.33 | 36.51 | 37.78 | 1,428,514 | +1.07(+2.91%) |
Jul 18, 2022 | 36.01 | 37.62 | 35.97 | 36.71 | 1,524,849 | +1.47(+4.17%) |
Jul 15, 2022 | 35.34 | 35.77 | 34.48 | 35.24 | 1,436,486 | +0.74(+2.14%) |
Jul 14, 2022 | 36.59 | 36.63 | 34.15 | 34.50 | 3,430,358 | -2.61(-7.03%) |
Jul 13, 2022 | 36.92 | 40.75 | 36.10 | 37.11 | 3,284,701 | -1.35(-3.51%) |
Jul 12, 2022 | 39.20 | 39.57 | 36.00 | 38.46 | 2,678,613 | -0.30(-0.77%) |
Jul 11, 2022 | 41.36 | 41.81 | 38.58 | 38.76 | 5,592,410 | -7.54(-16.29%) |
Jul 08, 2022 | 44.60 | 47.02 | 43.88 | 46.30 | 1,386,323 | +0.77(+1.69%) |
Jul 07, 2022 | 44.32 | 45.91 | 44.30 | 45.53 | 1,271,185 | +1.41(+3.20%) |
Jul 06, 2022 | 44.93 | 46.50 | 43.44 | 44.12 | 1,298,079 | -0.73(-1.63%) |
Jul 05, 2022 | 40.51 | 45.32 | 39.84 | 44.85 | 2,100,877 | +3.31(+7.97%) |
Jul 01, 2022 | 41.82 | 42.60 | 40.59 | 41.54 | 890,050 | +0.18(+0.44%) |
Jun 30, 2022 | 42.35 | 42.65 | 38.68 | 41.36 | 1,906,406 | -1.88(-4.35%) |
Jun 29, 2022 | 43.93 | 44.40 | 42.46 | 43.24 | 842,831 | -0.72(-1.64%) |
Jun 28, 2022 | 47.00 | 47.64 | 43.35 | 43.96 | 1,121,299 | -2.82(-6.03%) |
Jun 27, 2022 | 47.68 | 48.54 | 46.18 | 46.78 | 1,032,218 | -0.97(-2.03%) |
Jun 24, 2022 | 46.68 | 48.62 | 46.61 | 47.75 | 4,464,572 | +1.64(+3.56%) |
Jun 23, 2022 | 43.28 | 46.66 | 42.59 | 46.11 | 2,424,048 | +3.75(+8.85%) |
Jun 22, 2022 | 40.76 | 44.16 | 40.70 | 42.36 | 1,077,096 | +0.41(+0.98%) |
Jun 21, 2022 | 42.82 | 44.23 | 41.90 | 41.95 | 1,395,755 | -0.01(-0.02%) |
Jun 17, 2022 | 39.90 | 43.00 | 39.90 | 41.96 | 2,375,870 | +1.99(+4.98%) |
Jun 16, 2022 | 41.87 | 42.70 | 39.34 | 39.97 | 2,081,333 | -3.87(-8.83%) |
Jun 15, 2022 | 42.61 | 45.24 | 42.61 | 43.84 | 1,913,572 | +1.77(+4.21%) |
Jun 14, 2022 | 40.76 | 43.00 | 40.23 | 42.07 | 2,374,614 | +1.47(+3.62%) |
Jun 13, 2022 | 40.10 | 42.16 | 39.96 | 40.60 | 2,801,160 | -1.85(-4.36%) |
Jun 10, 2022 | 43.54 | 45.00 | 42.23 | 42.45 | 3,740,623 | -2.89(-6.37%) |
Jun 09, 2022 | 47.46 | 47.57 | 45.08 | 45.34 | 1,794,729 | -1.88(-3.98%) |
Jun 08, 2022 | 47.84 | 48.80 | 46.43 | 47.22 | 2,362,517 | -1.29(-2.66%) |
Jun 07, 2022 | 46.04 | 48.58 | 45.84 | 48.51 | 1,649,613 | +0.78(+1.63%) |
Jun 06, 2022 | 49.16 | 50.14 | 46.63 | 47.73 | 1,462,617 | +0.06(+0.13%) |
Jun 03, 2022 | 48.28 | 49.49 | 46.79 | 47.67 | 1,493,760 | -1.64(-3.33%) |
Jun 02, 2022 | 48.00 | 50.67 | 47.07 | 49.31 | 1,708,497 | +1.82(+3.83%) |
Jun 01, 2022 | 49.69 | 50.46 | 46.22 | 47.49 | 1,620,905 | -1.36(-2.78%) |
May 31, 2022 | 50.33 | 50.90 | 47.50 | 48.85 | 2,322,347 | -1.73(-3.42%) |
May 27, 2022 | 46.35 | 51.48 | 46.17 | 50.58 | 3,754,526 | +4.66(+10.15%) |
May 26, 2022 | 43.34 | 46.87 | 43.09 | 45.92 | 3,777,668 | +0.20(+0.44%) |
May 25, 2022 | 42.97 | 46.27 | 42.80 | 45.72 | 2,721,393 | +2.46(+5.69%) |
May 24, 2022 | 41.49 | 44.25 | 39.65 | 43.26 | 3,622,388 | +1.46(+3.49%) |
May 23, 2022 | 42.00 | 43.19 | 40.65 | 41.80 | 2,365,451 | -0.86(-2.02%) |
May 20, 2022 | 41.21 | 42.70 | 39.73 | 42.66 | 2,986,965 | +1.98(+4.87%) |
May 19, 2022 | 37.09 | 42.09 | 36.99 | 40.68 | 4,040,580 | +4.23(+11.60%) |
May 18, 2022 | 36.64 | 38.25 | 34.70 | 36.45 | 2,235,288 | -0.88(-2.36%) |
May 17, 2022 | 38.07 | 38.82 | 34.66 | 37.33 | 1,538,689 | +0.67(+1.83%) |
May 16, 2022 | 37.08 | 38.13 | 35.36 | 36.66 | 2,571,631 | -1.14(-3.02%) |
May 13, 2022 | 34.75 | 38.58 | 34.67 | 37.80 | 5,014,226 | +4.12(+12.23%) |
May 12, 2022 | 30.40 | 34.56 | 30.05 | 33.68 | 4,415,647 | +2.82(+9.14%) |
May 11, 2022 | 31.61 | 33.15 | 30.67 | 30.86 | 3,298,120 | -1.84(-5.63%) |
May 10, 2022 | 33.03 | 34.51 | 30.43 | 32.70 | 4,293,984 | +0.50(+1.55%) |
May 09, 2022 | 34.72 | 36.73 | 31.68 | 32.20 | 4,825,419 | -3.62(-10.11%) |
May 06, 2022 | 35.50 | 38.25 | 33.16 | 35.82 | 4,000,921 | +0.16(+0.45%) |
May 05, 2022 | 38.48 | 38.62 | 34.25 | 35.66 | 8,419,821 | -7.90(-18.14%) |
May 04, 2022 | 41.54 | 43.86 | 38.00 | 43.56 | 2,982,855 | +2.40(+5.83%) |
May 03, 2022 | 41.77 | 43.22 | 40.54 | 41.16 | 1,260,014 | -1.25(-2.95%) |