Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 45.78 | 46.62 | 45.65 | 46.19 | 39,456 | +0.18(+0.38%) |
Apr 27, 2023 | 45.50 | 46.19 | 44.93 | 46.01 | 39,486 | +0.63(+1.39%) |
Apr 26, 2023 | 46.25 | 46.34 | 44.92 | 45.38 | 24,393 | -1.00(-2.16%) |
Apr 25, 2023 | 47.30 | 47.58 | 46.19 | 46.38 | 42,456 | -1.56(-3.26%) |
Apr 24, 2023 | 47.57 | 48.11 | 47.17 | 47.94 | 29,473 | +0.25(+0.51%) |
Apr 21, 2023 | 49.19 | 49.19 | 46.89 | 47.70 | 64,248 | -1.70(-3.44%) |
Apr 20, 2023 | 48.81 | 50.08 | 48.73 | 49.40 | 64,161 | +0.11(+0.22%) |
Apr 19, 2023 | 48.84 | 50.29 | 48.38 | 49.29 | 85,205 | -0.13(-0.26%) |
Apr 18, 2023 | 48.15 | 49.57 | 47.83 | 49.42 | 53,702 | +1.60(+3.35%) |
Apr 17, 2023 | 47.84 | 47.93 | 47.26 | 47.82 | 24,242 | +0.28(+0.58%) |
Apr 14, 2023 | 48.32 | 48.37 | 47.09 | 47.54 | 30,495 | -0.57(-1.18%) |
Apr 13, 2023 | 48.38 | 48.44 | 47.66 | 48.11 | 40,001 | +0.10(+0.20%) |
Apr 12, 2023 | 47.38 | 48.67 | 47.27 | 48.01 | 30,672 | +0.35(+0.74%) |
Apr 11, 2023 | 47.69 | 48.47 | 46.99 | 47.66 | 49,970 | +0.28(+0.60%) |
Apr 10, 2023 | 46.44 | 47.90 | 46.44 | 47.37 | 81,153 | +0.79(+1.69%) |
Apr 06, 2023 | 45.98 | 46.65 | 45.35 | 46.59 | 32,508 | +0.58(+1.26%) |
Apr 05, 2023 | 46.58 | 46.81 | 45.17 | 46.01 | 71,059 | -1.21(-2.56%) |
Apr 04, 2023 | 49.83 | 49.83 | 46.63 | 47.22 | 46,863 | -2.52(-5.06%) |
Apr 03, 2023 | 49.09 | 49.76 | 48.52 | 49.73 | 61,450 | +0.52(+1.06%) |
Mar 31, 2023 | 48.48 | 49.50 | 48.04 | 49.21 | 82,813 | +1.17(+2.43%) |
Mar 30, 2023 | 48.12 | 48.48 | 47.93 | 48.04 | 38,370 | +0.41(+0.87%) |
Mar 29, 2023 | 47.93 | 48.01 | 46.39 | 47.63 | 59,323 | +0.20(+0.41%) |
Mar 28, 2023 | 47.41 | 48.53 | 47.28 | 47.43 | 37,406 | -0.03(-0.06%) |
Mar 27, 2023 | 48.02 | 48.19 | 47.13 | 47.46 | 45,823 | +0.13(+0.27%) |
Mar 24, 2023 | 46.25 | 47.47 | 45.69 | 47.34 | 42,760 | +0.39(+0.84%) |
Mar 23, 2023 | 47.56 | 48.66 | 46.58 | 46.94 | 45,403 | +0.11(+0.23%) |
Mar 22, 2023 | 48.18 | 48.76 | 46.83 | 46.83 | 62,413 | -1.41(-2.93%) |
Mar 21, 2023 | 47.92 | 48.75 | 47.37 | 48.25 | 71,211 | +1.27(+2.70%) |
Mar 20, 2023 | 45.85 | 47.65 | 45.85 | 46.98 | 92,002 | +1.69(+3.73%) |
Mar 17, 2023 | 46.35 | 46.35 | 44.56 | 45.29 | 234,884 | -1.78(-3.78%) |
Mar 16, 2023 | 45.29 | 47.68 | 44.97 | 47.07 | 75,381 | +1.33(+2.90%) |
Mar 15, 2023 | 47.75 | 47.75 | 44.54 | 45.74 | 87,202 | -3.94(-7.93%) |
Mar 14, 2023 | 50.74 | 51.27 | 49.27 | 49.68 | 89,257 | +0.84(+1.73%) |
Mar 13, 2023 | 49.35 | 49.91 | 47.87 | 48.84 | 88,050 | -1.33(-2.64%) |
Mar 10, 2023 | 54.17 | 54.70 | 49.73 | 50.17 | 99,480 | -4.08(-7.52%) |
Mar 09, 2023 | 57.05 | 57.58 | 53.86 | 54.24 | 82,533 | -2.75(-4.83%) |
Mar 08, 2023 | 56.08 | 57.16 | 55.45 | 56.99 | 102,567 | +0.63(+1.12%) |
Mar 07, 2023 | 56.97 | 57.79 | 55.64 | 56.36 | 90,313 | -0.59(-1.04%) |
Mar 06, 2023 | 57.75 | 59.78 | 55.96 | 56.95 | 153,790 | -0.75(-1.29%) |
Mar 03, 2023 | 57.46 | 57.88 | 56.10 | 57.70 | 97,447 | +0.47(+0.82%) |
Mar 02, 2023 | 56.58 | 57.86 | 55.60 | 57.23 | 159,578 | +0.35(+0.62%) |
Mar 01, 2023 | 54.14 | 57.24 | 54.14 | 56.88 | 180,282 | +3.12(+5.81%) |
Feb 28, 2023 | 51.85 | 54.37 | 51.60 | 53.75 | 137,998 | +1.78(+3.42%) |
Feb 27, 2023 | 52.21 | 53.05 | 51.81 | 51.97 | 74,639 | +0.10(+0.19%) |
Feb 24, 2023 | 51.78 | 52.36 | 50.68 | 51.88 | 56,281 | -0.68(-1.30%) |
Feb 23, 2023 | 52.30 | 53.32 | 51.89 | 52.56 | 74,001 | +0.45(+0.86%) |
Feb 22, 2023 | 52.78 | 53.70 | 51.83 | 52.11 | 91,588 | -0.65(-1.22%) |
Feb 21, 2023 | 53.57 | 54.10 | 52.64 | 52.76 | 125,821 | -1.19(-2.21%) |
Feb 17, 2023 | 54.19 | 55.75 | 50.41 | 53.95 | 80,880 | +0.15(+0.27%) |
Feb 16, 2023 | 52.84 | 54.56 | 52.38 | 53.80 | 105,589 | +1.03(+1.95%) |
Feb 15, 2023 | 51.92 | 53.01 | 51.48 | 52.78 | 46,185 | +0.38(+0.73%) |
Feb 14, 2023 | 52.55 | 53.11 | 51.81 | 52.39 | 49,064 | -0.43(-0.81%) |
Feb 13, 2023 | 52.37 | 52.93 | 51.44 | 52.82 | 85,456 | +0.56(+1.07%) |
Feb 10, 2023 | 51.11 | 52.35 | 51.11 | 52.27 | 74,973 | +0.61(+1.17%) |
Feb 09, 2023 | 52.36 | 53.09 | 51.35 | 51.66 | 95,262 | -0.23(-0.43%) |
Feb 08, 2023 | 52.89 | 53.18 | 51.64 | 51.88 | 110,777 | -1.12(-2.10%) |
Feb 07, 2023 | 51.82 | 53.18 | 51.07 | 53.00 | 71,829 | +0.88(+1.69%) |
Feb 06, 2023 | 53.33 | 54.30 | 50.41 | 52.12 | 70,482 | -1.94(-3.58%) |
Feb 03, 2023 | 55.71 | 56.50 | 53.69 | 54.06 | 136,230 | -1.83(-3.27%) |
Feb 02, 2023 | 54.63 | 56.65 | 54.28 | 55.89 | 67,888 | +1.14(+2.09%) |
Feb 01, 2023 | 54.07 | 55.19 | 49.75 | 54.74 | 139,164 | +0.25(+0.47%) |
Jan 31, 2023 | 53.72 | 54.65 | 52.87 | 54.49 | 222,159 | +0.96(+1.79%) |
Jan 30, 2023 | 53.08 | 54.85 | 51.44 | 53.53 | 95,287 | +0.02(+0.04%) |
Jan 27, 2023 | 55.69 | 55.69 | 52.99 | 53.51 | 111,320 | -2.38(-4.25%) |
Jan 26, 2023 | 54.12 | 57.10 | 53.74 | 55.89 | 253,006 | +2.15(+4.01%) |
Jan 25, 2023 | 51.46 | 54.03 | 50.54 | 53.73 | 155,052 | +1.63(+3.14%) |
Jan 24, 2023 | 51.71 | 52.59 | 49.27 | 52.10 | 54,274 | +0.39(+0.76%) |
Jan 23, 2023 | 51.52 | 52.19 | 46.45 | 51.71 | 47,274 | +0.07(+0.13%) |
Jan 20, 2023 | 50.87 | 51.86 | 50.41 | 51.64 | 94,037 | +1.10(+2.17%) |
Jan 19, 2023 | 50.23 | 51.65 | 49.39 | 50.54 | 77,201 | -0.16(-0.31%) |
Jan 18, 2023 | 51.77 | 52.36 | 50.57 | 50.70 | 72,328 | -1.00(-1.93%) |
Jan 17, 2023 | 52.62 | 53.26 | 51.47 | 51.70 | 55,517 | -1.33(-2.51%) |
Jan 13, 2023 | 51.90 | 53.18 | 51.56 | 53.03 | 33,077 | +0.67(+1.27%) |
Jan 12, 2023 | 52.04 | 52.54 | 51.16 | 52.36 | 68,152 | +0.63(+1.21%) |
Jan 11, 2023 | 51.61 | 51.89 | 49.90 | 51.74 | 42,963 | +0.18(+0.34%) |
Jan 10, 2023 | 49.16 | 51.70 | 49.16 | 51.56 | 54,509 | +2.08(+4.21%) |
Jan 09, 2023 | 49.53 | 50.94 | 49.27 | 49.48 | 53,962 | +0.14(+0.28%) |
Jan 06, 2023 | 47.96 | 50.59 | 47.96 | 49.34 | 56,564 | +1.80(+3.79%) |
Jan 05, 2023 | 46.63 | 47.80 | 46.34 | 47.54 | 39,509 | +0.50(+1.06%) |
Jan 04, 2023 | 45.62 | 47.16 | 45.49 | 47.04 | 52,257 | +1.50(+3.29%) |
Jan 03, 2023 | 45.07 | 45.99 | 44.57 | 45.54 | 77,870 | +0.84(+1.88%) |
Dec 30, 2022 | 45.16 | 45.95 | 44.53 | 44.70 | 46,116 | -0.65(-1.42%) |
Dec 29, 2022 | 45.07 | 45.92 | 44.59 | 45.35 | 39,994 | +0.86(+1.94%) |
Dec 28, 2022 | 45.67 | 46.46 | 44.35 | 44.49 | 62,867 | -1.31(-2.86%) |
Dec 27, 2022 | 45.68 | 46.30 | 45.42 | 45.80 | 46,666 | +0.38(+0.84%) |
Dec 23, 2022 | 45.29 | 45.62 | 45.09 | 45.42 | 33,019 | +0.18(+0.39%) |
Dec 22, 2022 | 46.26 | 46.26 | 44.46 | 45.24 | 47,461 | -1.49(-3.18%) |
Dec 21, 2022 | 46.32 | 47.11 | 46.07 | 46.73 | 56,223 | +1.17(+2.58%) |
Dec 20, 2022 | 44.73 | 46.19 | 43.93 | 45.55 | 41,534 | +0.52(+1.15%) |
Dec 19, 2022 | 44.52 | 45.52 | 44.48 | 45.04 | 49,319 | +0.59(+1.32%) |
Dec 16, 2022 | 44.02 | 45.26 | 43.70 | 44.45 | 284,612 | -0.50(-1.11%) |
Dec 15, 2022 | 46.99 | 46.99 | 44.25 | 44.95 | 84,700 | -2.62(-5.51%) |
Dec 14, 2022 | 47.55 | 48.40 | 46.58 | 47.57 | 74,164 | +0.29(+0.62%) |
Dec 13, 2022 | 48.83 | 48.92 | 46.19 | 47.28 | 93,941 | -0.12(-0.25%) |
Dec 12, 2022 | 46.81 | 48.70 | 46.55 | 47.39 | 56,103 | +0.71(+1.53%) |
Dec 09, 2022 | 48.15 | 48.52 | 46.54 | 46.68 | 52,934 | -1.47(-3.05%) |
Dec 08, 2022 | 48.05 | 49.02 | 47.94 | 48.15 | 57,039 | +0.43(+0.90%) |
Dec 07, 2022 | 48.80 | 48.92 | 47.55 | 47.72 | 44,672 | -1.37(-2.79%) |
Dec 06, 2022 | 47.55 | 49.11 | 47.55 | 49.09 | 55,639 | +1.60(+3.38%) |
Dec 05, 2022 | 49.26 | 49.26 | 47.39 | 47.48 | 64,085 | -1.90(-3.84%) |
Dec 02, 2022 | 47.21 | 50.09 | 47.21 | 49.38 | 57,292 | +1.69(+3.55%) |
Dec 01, 2022 | 48.62 | 48.62 | 47.00 | 47.69 | 105,358 | -0.97(-2.00%) |
Nov 30, 2022 | 47.41 | 49.01 | 46.61 | 48.66 | 355,146 | +1.69(+3.59%) |
Nov 29, 2022 | 47.36 | 48.11 | 46.62 | 46.98 | 69,931 | +0.02(+0.04%) |
Nov 28, 2022 | 48.69 | 48.69 | 46.87 | 46.96 | 51,941 | -1.91(-3.91%) |
Nov 25, 2022 | 48.11 | 49.56 | 47.87 | 48.87 | 26,072 | +0.76(+1.58%) |
Nov 23, 2022 | 48.62 | 48.99 | 47.81 | 48.11 | 60,604 | -0.63(-1.30%) |
Nov 22, 2022 | 48.16 | 49.56 | 48.01 | 48.74 | 128,265 | +1.16(+2.44%) |
Nov 21, 2022 | 50.42 | 50.66 | 47.50 | 47.58 | 87,968 | -3.47(-6.79%) |
Nov 18, 2022 | 52.59 | 52.59 | 49.90 | 51.05 | 77,321 | +0.13(+0.25%) |
Nov 17, 2022 | 51.29 | 51.29 | 49.64 | 50.92 | 86,470 | -0.88(-1.69%) |
Nov 16, 2022 | 50.18 | 52.04 | 49.82 | 51.80 | 69,204 | +1.66(+3.30%) |
Nov 15, 2022 | 52.51 | 52.51 | 48.63 | 50.14 | 100,312 | -3.81(-7.06%) |
Nov 14, 2022 | 54.10 | 55.38 | 53.64 | 53.95 | 122,778 | -0.20(-0.38%) |
Nov 11, 2022 | 54.96 | 55.84 | 52.89 | 54.15 | 92,268 | -0.52(-0.94%) |
Nov 10, 2022 | 52.89 | 54.76 | 51.42 | 54.67 | 195,809 | +4.01(+7.92%) |
Nov 09, 2022 | 50.78 | 52.25 | 50.17 | 50.66 | 121,655 | -0.15(-0.29%) |
Nov 08, 2022 | 49.33 | 51.01 | 49.04 | 50.80 | 170,263 | +1.47(+2.98%) |
Nov 07, 2022 | 49.46 | 49.74 | 48.39 | 49.33 | 103,648 | +0.08(+0.16%) |
Nov 04, 2022 | 48.10 | 50.03 | 47.16 | 49.26 | 70,727 | +2.15(+4.57%) |
Nov 03, 2022 | 44.67 | 47.85 | 44.63 | 47.10 | 66,752 | +1.82(+4.02%) |
Nov 02, 2022 | 48.89 | 48.89 | 45.22 | 45.28 | 70,303 | -4.05(-8.21%) |
Nov 01, 2022 | 48.06 | 50.11 | 46.97 | 49.33 | 73,582 | +1.69(+3.56%) |
Oct 31, 2022 | 46.28 | 47.92 | 45.32 | 47.64 | 56,753 | +0.94(+2.00%) |
Oct 28, 2022 | 45.47 | 46.94 | 44.76 | 46.70 | 48,836 | +1.60(+3.54%) |
Oct 27, 2022 | 45.34 | 45.99 | 44.40 | 45.11 | 39,838 | -0.12(-0.26%) |
Oct 26, 2022 | 44.51 | 46.23 | 43.77 | 45.22 | 63,796 | +1.14(+2.59%) |
Oct 25, 2022 | 42.91 | 44.29 | 42.91 | 44.08 | 57,952 | +0.91(+2.10%) |
Oct 24, 2022 | 43.85 | 43.85 | 42.23 | 43.18 | 47,814 | -0.30(-0.69%) |
Oct 21, 2022 | 41.38 | 44.44 | 41.38 | 43.48 | 111,462 | +2.07(+5.01%) |
Oct 20, 2022 | 42.15 | 42.91 | 41.13 | 41.41 | 41,036 | -0.93(-2.19%) |
Oct 19, 2022 | 41.34 | 42.40 | 41.11 | 42.33 | 62,250 | +0.64(+1.54%) |
Oct 18, 2022 | 41.88 | 42.16 | 39.16 | 41.69 | 61,257 | +0.41(+0.99%) |
Oct 17, 2022 | 40.32 | 41.47 | 40.32 | 41.28 | 56,089 | +1.68(+4.23%) |
Oct 14, 2022 | 40.52 | 40.78 | 38.91 | 39.60 | 65,719 | -0.53(-1.31%) |
Oct 13, 2022 | 37.38 | 40.24 | 37.38 | 40.13 | 69,763 | +2.03(+5.32%) |
Oct 12, 2022 | 38.22 | 38.58 | 37.86 | 38.10 | 28,955 | -0.17(-0.43%) |
Oct 11, 2022 | 37.78 | 38.76 | 37.65 | 38.27 | 53,075 | +0.12(+0.31%) |
Oct 10, 2022 | 37.22 | 38.26 | 37.12 | 38.15 | 26,001 | +1.00(+2.70%) |
Oct 07, 2022 | 37.57 | 37.69 | 36.65 | 37.15 | 35,909 | -0.65(-1.73%) |
Oct 06, 2022 | 37.61 | 38.06 | 37.36 | 37.80 | 26,119 | -0.06(-0.15%) |
Oct 05, 2022 | 37.58 | 38.11 | 37.05 | 37.86 | 29,833 | -0.40(-1.04%) |
Oct 04, 2022 | 37.44 | 38.52 | 36.83 | 38.26 | 49,444 | +1.68(+4.58%) |
Oct 03, 2022 | 34.79 | 36.87 | 34.79 | 36.58 | 47,836 | +2.38(+6.95%) |
Sep 30, 2022 | 34.80 | 35.04 | 34.08 | 34.21 | 122,713 | -0.49(-1.40%) |
Sep 29, 2022 | 35.35 | 35.35 | 34.18 | 34.69 | 38,061 | -0.88(-2.46%) |
Sep 28, 2022 | 34.80 | 35.89 | 34.04 | 35.57 | 65,113 | +0.69(+1.98%) |
Sep 27, 2022 | 34.80 | 37.72 | 34.70 | 34.88 | 64,597 | +0.56(+1.62%) |
Sep 26, 2022 | 34.87 | 35.37 | 34.17 | 34.32 | 35,401 | -0.53(-1.51%) |
Sep 23, 2022 | 34.64 | 35.99 | 34.09 | 34.85 | 39,281 | -0.58(-1.65%) |
Sep 22, 2022 | 36.43 | 36.43 | 35.20 | 35.43 | 34,493 | -0.72(-1.99%) |
Sep 21, 2022 | 37.27 | 37.65 | 36.01 | 36.16 | 32,321 | -0.72(-1.95%) |
Sep 20, 2022 | 37.64 | 37.64 | 36.54 | 36.88 | 36,417 | -1.39(-3.64%) |
Sep 19, 2022 | 36.12 | 38.64 | 36.07 | 38.27 | 40,220 | +1.44(+3.91%) |
Sep 16, 2022 | 37.25 | 37.47 | 36.40 | 36.83 | 120,555 | -0.85(-2.25%) |
Sep 15, 2022 | 37.32 | 38.34 | 36.92 | 37.67 | 43,769 | -0.19(-0.51%) |
Sep 14, 2022 | 38.93 | 38.93 | 37.38 | 37.87 | 43,252 | -1.33(-3.40%) |
Sep 13, 2022 | 39.45 | 40.26 | 38.84 | 39.20 | 54,906 | -1.36(-3.36%) |
Sep 12, 2022 | 40.01 | 40.91 | 40.01 | 40.57 | 39,465 | +1.06(+2.69%) |
Sep 09, 2022 | 38.49 | 39.58 | 38.14 | 39.51 | 42,393 | +1.49(+3.92%) |
Sep 08, 2022 | 37.98 | 38.38 | 37.14 | 38.02 | 37,758 | +0.04(+0.10%) |
Sep 07, 2022 | 37.52 | 38.02 | 36.93 | 37.98 | 49,987 | +0.29(+0.78%) |
Sep 06, 2022 | 37.91 | 38.51 | 37.16 | 37.68 | 45,224 | -0.18(-0.46%) |
Sep 02, 2022 | 38.74 | 39.13 | 37.13 | 37.86 | 27,715 | -0.22(-0.59%) |
Sep 01, 2022 | 38.17 | 38.53 | 37.22 | 38.08 | 54,244 | -0.57(-1.49%) |
Aug 31, 2022 | 40.20 | 40.20 | 38.34 | 38.66 | 56,648 | -1.69(-4.18%) |
Aug 30, 2022 | 41.27 | 41.94 | 39.72 | 40.34 | 34,873 | -0.91(-2.21%) |
Aug 29, 2022 | 41.04 | 42.17 | 40.68 | 41.25 | 32,749 | -0.28(-0.68%) |
Aug 26, 2022 | 42.63 | 43.26 | 41.43 | 41.54 | 46,025 | -1.55(-3.60%) |
Aug 25, 2022 | 42.24 | 43.41 | 42.24 | 43.09 | 34,484 | +1.33(+3.18%) |
Aug 24, 2022 | 41.44 | 41.93 | 40.85 | 41.76 | 31,675 | +0.03(+0.07%) |
Aug 23, 2022 | 41.34 | 42.70 | 41.34 | 41.73 | 43,861 | +0.57(+1.39%) |
Aug 22, 2022 | 42.13 | 42.13 | 40.45 | 41.16 | 41,005 | -1.38(-3.23%) |
Aug 19, 2022 | 42.42 | 43.18 | 41.82 | 42.53 | 69,361 | -0.49(-1.15%) |
Aug 18, 2022 | 42.11 | 43.08 | 41.98 | 43.03 | 40,542 | +0.92(+2.19%) |
Aug 17, 2022 | 42.67 | 42.93 | 41.96 | 42.11 | 32,696 | -1.18(-2.73%) |
Aug 16, 2022 | 43.40 | 44.65 | 43.03 | 43.29 | 57,215 | -0.02(-0.04%) |
Aug 15, 2022 | 42.27 | 43.43 | 41.78 | 43.31 | 48,904 | +0.27(+0.63%) |
Aug 12, 2022 | 43.13 | 43.71 | 42.44 | 43.04 | 49,866 | +0.49(+1.16%) |
Aug 11, 2022 | 41.70 | 42.68 | 41.70 | 42.54 | 29,999 | +0.87(+2.09%) |
Aug 10, 2022 | 41.11 | 42.03 | 40.61 | 41.67 | 49,922 | +1.31(+3.24%) |
Aug 09, 2022 | 39.70 | 40.48 | 39.04 | 40.36 | 79,777 | +0.69(+1.73%) |
Aug 08, 2022 | 41.05 | 41.29 | 39.06 | 39.67 | 53,181 | -0.85(-2.10%) |
Aug 05, 2022 | 39.71 | 41.50 | 39.71 | 40.53 | 54,611 | +0.20(+0.50%) |
Aug 04, 2022 | 39.14 | 40.35 | 38.75 | 40.32 | 40,850 | +1.35(+3.46%) |
Aug 03, 2022 | 38.55 | 39.42 | 37.36 | 38.98 | 56,323 | +0.45(+1.16%) |
Aug 02, 2022 | 36.56 | 38.92 | 36.56 | 38.53 | 80,103 | +1.78(+4.85%) |
Aug 01, 2022 | 36.89 | 38.19 | 35.93 | 36.75 | 118,347 | -0.71(-1.89%) |
Jul 29, 2022 | 35.36 | 39.71 | 35.36 | 37.46 | 184,887 | +4.07(+12.19%) |
Jul 28, 2022 | 32.94 | 33.56 | 32.08 | 33.39 | 47,175 | +0.59(+1.80%) |
Jul 27, 2022 | 31.99 | 32.91 | 31.46 | 32.80 | 53,707 | +0.79(+2.48%) |
Jul 26, 2022 | 32.14 | 32.44 | 31.70 | 32.00 | 47,834 | -0.41(-1.26%) |
Jul 25, 2022 | 31.72 | 32.47 | 31.63 | 32.41 | 44,898 | +0.96(+3.05%) |
Jul 22, 2022 | 31.86 | 32.44 | 31.00 | 31.45 | 68,735 | -0.28(-0.89%) |
Jul 21, 2022 | 31.85 | 32.34 | 30.90 | 31.73 | 70,492 | -0.55(-1.71%) |
Jul 20, 2022 | 31.63 | 32.55 | 31.04 | 32.28 | 64,067 | +0.72(+2.27%) |
Jul 19, 2022 | 30.77 | 31.92 | 30.62 | 31.57 | 76,662 | +1.26(+4.16%) |
Jul 18, 2022 | 30.51 | 30.68 | 29.90 | 30.31 | 72,688 | +0.17(+0.58%) |
Jul 15, 2022 | 30.34 | 30.36 | 29.62 | 30.13 | 47,568 | +0.41(+1.37%) |
Jul 14, 2022 | 29.82 | 29.96 | 29.09 | 29.72 | 40,026 | -0.75(-2.45%) |
Jul 13, 2022 | 29.18 | 30.47 | 29.09 | 30.47 | 66,054 | +0.92(+3.11%) |
Jul 12, 2022 | 29.07 | 30.10 | 29.07 | 29.55 | 48,410 | +0.43(+1.46%) |
Jul 11, 2022 | 28.90 | 29.40 | 28.48 | 29.12 | 88,993 | -0.05(-0.17%) |
Jul 08, 2022 | 30.14 | 30.14 | 28.24 | 29.17 | 58,412 | -1.13(-3.74%) |
Jul 07, 2022 | 29.26 | 30.73 | 29.26 | 30.31 | 48,727 | +1.43(+4.97%) |
Jul 06, 2022 | 29.54 | 30.26 | 28.10 | 28.87 | 53,490 | -0.67(-2.26%) |
Jul 05, 2022 | 30.38 | 30.67 | 28.69 | 29.54 | 65,487 | -1.47(-4.75%) |
Jul 01, 2022 | 31.89 | 32.31 | 30.64 | 31.01 | 52,826 | -0.74(-2.32%) |
Jun 30, 2022 | 30.56 | 32.01 | 30.47 | 31.75 | 105,342 | +0.83(+2.70%) |
Jun 29, 2022 | 31.69 | 31.88 | 30.20 | 30.92 | 55,238 | -0.50(-1.60%) |
Jun 28, 2022 | 32.69 | 32.94 | 31.36 | 31.42 | 40,876 | -0.97(-2.99%) |
Jun 27, 2022 | 32.92 | 32.95 | 32.04 | 32.39 | 46,058 | -0.17(-0.54%) |
Jun 24, 2022 | 30.97 | 32.71 | 30.64 | 32.56 | 96,954 | +1.56(+5.03%) |
Jun 23, 2022 | 31.89 | 31.89 | 30.28 | 31.00 | 52,617 | -0.48(-1.54%) |
Jun 22, 2022 | 31.41 | 32.59 | 30.14 | 31.49 | 57,374 | -0.66(-2.05%) |
Jun 21, 2022 | 32.09 | 32.86 | 32.01 | 32.15 | 37,241 | +0.74(+2.34%) |
Jun 17, 2022 | 32.05 | 32.60 | 31.24 | 31.41 | 98,088 | -0.23(-0.74%) |
Jun 16, 2022 | 32.83 | 32.83 | 31.35 | 31.64 | 56,680 | -1.94(-5.77%) |
Jun 15, 2022 | 33.78 | 33.83 | 32.58 | 33.58 | 28,367 | +0.20(+0.61%) |
Jun 14, 2022 | 33.72 | 34.36 | 32.83 | 33.38 | 33,339 | -0.38(-1.12%) |
Jun 13, 2022 | 34.39 | 34.74 | 33.43 | 33.76 | 43,225 | -2.00(-5.58%) |
Jun 10, 2022 | 35.72 | 35.95 | 35.36 | 35.75 | 28,772 | -0.59(-1.63%) |
Jun 09, 2022 | 37.67 | 37.67 | 36.27 | 36.34 | 38,136 | -1.44(-3.82%) |
Jun 08, 2022 | 38.71 | 38.71 | 37.55 | 37.79 | 34,503 | -1.40(-3.56%) |
Jun 07, 2022 | 37.16 | 39.20 | 37.16 | 39.18 | 42,440 | +1.68(+4.47%) |
Jun 06, 2022 | 37.26 | 37.79 | 36.45 | 37.50 | 33,330 | +0.83(+2.27%) |
Jun 03, 2022 | 37.92 | 37.99 | 36.22 | 36.67 | 27,932 | -1.41(-3.71%) |
Jun 02, 2022 | 37.35 | 38.67 | 37.35 | 38.09 | 32,282 | +1.01(+2.72%) |
Jun 01, 2022 | 37.16 | 37.44 | 36.02 | 37.08 | 37,313 | +0.02(+0.05%) |
May 31, 2022 | 37.49 | 37.49 | 36.27 | 37.06 | 43,848 | -0.52(-1.39%) |
May 27, 2022 | 37.71 | 37.80 | 37.32 | 37.58 | 28,925 | +0.05(+0.13%) |
May 26, 2022 | 37.19 | 38.19 | 37.19 | 37.53 | 38,913 | +0.67(+1.83%) |
May 25, 2022 | 36.36 | 37.27 | 36.09 | 36.86 | 29,345 | +0.71(+1.97%) |
May 24, 2022 | 36.58 | 36.58 | 35.31 | 36.15 | 47,126 | -0.92(-2.49%) |
May 23, 2022 | 36.18 | 37.36 | 36.02 | 37.07 | 40,260 | +1.45(+4.06%) |
May 20, 2022 | 36.48 | 36.48 | 35.14 | 35.63 | 33,912 | -0.67(-1.86%) |
May 19, 2022 | 36.35 | 37.24 | 35.91 | 36.30 | 70,008 | -0.41(-1.13%) |
May 18, 2022 | 36.75 | 38.21 | 36.32 | 36.72 | 134,760 | +0.14(+0.40%) |
May 17, 2022 | 35.41 | 36.89 | 35.41 | 36.57 | 62,284 | +2.09(+6.06%) |
May 16, 2022 | 36.29 | 36.97 | 33.96 | 34.48 | 97,022 | -2.02(-5.54%) |
May 13, 2022 | 35.45 | 37.21 | 34.73 | 36.50 | 76,394 | +1.09(+3.07%) |
May 12, 2022 | 34.13 | 35.57 | 33.52 | 35.41 | 81,216 | +0.76(+2.20%) |
May 11, 2022 | 36.65 | 36.65 | 34.43 | 34.65 | 63,502 | -0.29(-0.83%) |
May 10, 2022 | 36.03 | 36.04 | 34.44 | 34.94 | 50,377 | -0.65(-1.81%) |
May 09, 2022 | 35.36 | 35.95 | 34.83 | 35.59 | 48,273 | -0.52(-1.44%) |
May 06, 2022 | 36.70 | 37.69 | 35.89 | 36.11 | 57,480 | -0.94(-2.55%) |
May 05, 2022 | 37.77 | 38.36 | 36.21 | 37.05 | 88,940 | -1.15(-3.00%) |
May 04, 2022 | 36.62 | 38.40 | 36.62 | 38.20 | 59,741 | +1.06(+2.85%) |
May 03, 2022 | 35.29 | 37.51 | 35.10 | 37.14 | 75,014 | +1.78(+5.04%) |