Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.33 | 25.23 | 23.86 | 24.13 | 1,426,689 | -0.07(-0.29%) |
Apr 27, 2023 | 26.11 | 27.13 | 23.85 | 24.20 | 2,734,785 | -5.16(-17.57%) |
Apr 26, 2023 | 29.36 | 29.67 | 28.99 | 29.36 | 804,699 | +0.12(+0.41%) |
Apr 25, 2023 | 30.35 | 30.35 | 29.21 | 29.24 | 657,876 | -1.54(-5.00%) |
Apr 24, 2023 | 31.19 | 31.64 | 30.45 | 30.78 | 372,685 | -0.56(-1.79%) |
Apr 21, 2023 | 31.44 | 31.57 | 30.90 | 31.34 | 509,715 | -0.36(-1.14%) |
Apr 20, 2023 | 31.00 | 32.36 | 30.87 | 31.70 | 978,819 | +0.30(+0.96%) |
Apr 19, 2023 | 31.47 | 31.58 | 30.89 | 31.40 | 468,690 | -0.19(-0.60%) |
Apr 18, 2023 | 32.09 | 32.59 | 31.19 | 31.59 | 336,840 | -0.31(-0.97%) |
Apr 17, 2023 | 31.30 | 32.05 | 31.15 | 31.90 | 466,456 | +0.39(+1.24%) |
Apr 14, 2023 | 31.91 | 32.22 | 31.00 | 31.51 | 618,860 | -0.46(-1.44%) |
Apr 13, 2023 | 31.52 | 32.11 | 30.74 | 31.97 | 981,654 | +0.65(+2.08%) |
Apr 12, 2023 | 34.02 | 34.27 | 31.26 | 31.32 | 689,677 | -2.38(-7.06%) |
Apr 11, 2023 | 34.59 | 34.80 | 33.34 | 33.70 | 539,109 | -0.79(-2.29%) |
Apr 10, 2023 | 33.41 | 34.51 | 33.26 | 34.49 | 354,716 | +0.80(+2.37%) |
Apr 06, 2023 | 33.93 | 34.21 | 33.35 | 33.69 | 365,867 | -0.62(-1.81%) |
Apr 05, 2023 | 34.01 | 34.42 | 33.54 | 34.31 | 542,949 | -0.17(-0.49%) |
Apr 04, 2023 | 35.05 | 35.05 | 33.78 | 34.48 | 565,590 | -0.57(-1.63%) |
Apr 03, 2023 | 35.09 | 35.11 | 34.05 | 35.05 | 443,849 | -0.16(-0.45%) |
Mar 31, 2023 | 34.66 | 35.40 | 34.52 | 35.21 | 339,521 | +0.41(+1.18%) |
Mar 30, 2023 | 35.03 | 35.22 | 34.60 | 34.80 | 238,804 | +0.18(+0.52%) |
Mar 29, 2023 | 34.51 | 35.00 | 34.05 | 34.62 | 247,278 | +0.70(+2.06%) |
Mar 28, 2023 | 34.20 | 34.45 | 33.10 | 33.92 | 259,144 | -0.45(-1.31%) |
Mar 27, 2023 | 35.31 | 35.44 | 34.12 | 34.37 | 219,959 | -0.65(-1.86%) |
Mar 24, 2023 | 34.91 | 35.27 | 34.58 | 35.02 | 292,190 | -0.29(-0.82%) |
Mar 23, 2023 | 34.88 | 36.02 | 34.74 | 35.31 | 403,641 | +0.98(+2.85%) |
Mar 22, 2023 | 35.56 | 35.88 | 34.29 | 34.33 | 323,043 | -1.23(-3.46%) |
Mar 21, 2023 | 35.48 | 36.04 | 34.75 | 35.56 | 296,524 | +0.52(+1.48%) |
Mar 20, 2023 | 34.37 | 35.10 | 34.01 | 35.04 | 310,323 | +0.99(+2.91%) |
Mar 17, 2023 | 34.45 | 34.81 | 33.88 | 34.05 | 1,166,763 | -0.17(-0.50%) |
Mar 16, 2023 | 32.74 | 34.48 | 32.28 | 34.22 | 601,551 | +1.35(+4.11%) |
Mar 15, 2023 | 33.20 | 33.34 | 32.00 | 32.87 | 408,919 | -1.10(-3.24%) |
Mar 14, 2023 | 33.85 | 34.37 | 33.17 | 33.97 | 475,910 | +1.14(+3.47%) |
Mar 13, 2023 | 32.56 | 33.24 | 32.05 | 32.83 | 336,973 | -0.24(-0.73%) |
Mar 10, 2023 | 34.46 | 34.60 | 32.88 | 33.07 | 377,662 | -1.45(-4.20%) |
Mar 09, 2023 | 35.34 | 35.98 | 34.49 | 34.52 | 398,849 | -0.85(-2.40%) |
Mar 08, 2023 | 34.72 | 35.44 | 34.53 | 35.37 | 321,028 | +0.86(+2.49%) |
Mar 07, 2023 | 34.74 | 35.06 | 34.25 | 34.51 | 300,489 | -0.30(-0.86%) |
Mar 06, 2023 | 34.89 | 35.91 | 34.73 | 34.81 | 609,424 | -0.15(-0.43%) |
Mar 03, 2023 | 34.63 | 34.98 | 34.29 | 34.96 | 406,646 | +0.47(+1.36%) |
Mar 02, 2023 | 34.09 | 34.65 | 33.64 | 34.49 | 482,808 | -0.18(-0.52%) |
Mar 01, 2023 | 34.61 | 35.66 | 34.27 | 34.67 | 489,810 | +0.46(+1.34%) |
Feb 28, 2023 | 34.16 | 34.94 | 34.16 | 34.21 | 1,128,384 | -0.28(-0.81%) |
Feb 27, 2023 | 35.15 | 35.15 | 34.34 | 34.49 | 424,210 | +0.10(+0.29%) |
Feb 24, 2023 | 34.06 | 34.46 | 33.69 | 34.39 | 363,373 | -0.40(-1.15%) |
Feb 23, 2023 | 35.00 | 35.05 | 33.68 | 34.79 | 489,987 | +0.89(+2.63%) |
Feb 22, 2023 | 33.90 | 34.32 | 33.28 | 33.90 | 777,271 | -0.12(-0.35%) |
Feb 21, 2023 | 35.96 | 36.43 | 33.93 | 34.02 | 538,587 | -2.72(-7.40%) |
Feb 17, 2023 | 36.84 | 37.17 | 36.28 | 36.74 | 1,103,058 | -0.18(-0.49%) |
Feb 16, 2023 | 36.46 | 37.38 | 36.30 | 36.92 | 447,026 | -0.36(-0.97%) |
Feb 15, 2023 | 36.78 | 37.46 | 36.74 | 37.28 | 436,612 | +0.06(+0.16%) |
Feb 14, 2023 | 37.00 | 38.26 | 36.77 | 37.22 | 508,713 | -0.25(-0.67%) |
Feb 13, 2023 | 37.69 | 37.92 | 37.13 | 37.47 | 303,156 | +0.09(+0.24%) |
Feb 10, 2023 | 38.00 | 38.07 | 36.99 | 37.38 | 470,792 | -0.97(-2.53%) |
Feb 09, 2023 | 39.98 | 40.15 | 38.01 | 38.35 | 607,338 | -0.79(-2.02%) |
Feb 08, 2023 | 39.93 | 40.68 | 38.64 | 39.14 | 856,118 | -1.14(-2.83%) |
Feb 07, 2023 | 38.82 | 40.54 | 38.60 | 40.28 | 778,456 | +1.41(+3.63%) |
Feb 06, 2023 | 39.61 | 40.46 | 38.60 | 38.87 | 725,019 | -1.80(-4.43%) |
Feb 03, 2023 | 40.01 | 41.94 | 39.54 | 40.67 | 844,516 | -0.50(-1.21%) |
Feb 02, 2023 | 40.30 | 42.47 | 39.54 | 41.17 | 1,429,740 | -2.07(-4.79%) |
Feb 01, 2023 | 41.15 | 43.66 | 40.98 | 43.24 | 785,106 | +2.04(+4.95%) |
Jan 31, 2023 | 40.34 | 41.58 | 40.34 | 41.20 | 534,308 | +0.70(+1.73%) |
Jan 30, 2023 | 40.34 | 41.50 | 40.22 | 40.50 | 796,315 | -0.80(-1.94%) |
Jan 27, 2023 | 40.05 | 41.36 | 39.90 | 41.30 | 360,971 | +0.72(+1.77%) |
Jan 26, 2023 | 40.40 | 40.84 | 39.76 | 40.58 | 364,946 | +0.72(+1.81%) |
Jan 25, 2023 | 38.16 | 40.03 | 37.95 | 39.86 | 387,513 | +0.84(+2.15%) |
Jan 24, 2023 | 39.33 | 40.11 | 38.67 | 39.02 | 466,882 | -0.79(-1.98%) |
Jan 23, 2023 | 37.67 | 39.81 | 37.28 | 39.81 | 560,410 | +2.84(+7.68%) |
Jan 20, 2023 | 36.92 | 37.01 | 36.16 | 36.97 | 386,017 | +0.71(+1.96%) |
Jan 19, 2023 | 36.70 | 36.70 | 35.67 | 36.26 | 283,049 | -0.51(-1.39%) |
Jan 18, 2023 | 37.40 | 38.05 | 36.59 | 36.77 | 489,581 | -0.24(-0.65%) |
Jan 17, 2023 | 36.93 | 37.59 | 36.91 | 37.01 | 315,588 | +0.05(+0.14%) |
Jan 13, 2023 | 36.54 | 37.04 | 36.41 | 36.96 | 379,758 | -0.09(-0.24%) |
Jan 12, 2023 | 36.85 | 37.35 | 35.74 | 37.05 | 346,081 | +0.62(+1.70%) |
Jan 11, 2023 | 35.80 | 36.44 | 35.45 | 36.43 | 448,671 | +0.69(+1.93%) |
Jan 10, 2023 | 34.83 | 35.77 | 34.52 | 35.74 | 464,872 | +0.93(+2.67%) |
Jan 09, 2023 | 34.77 | 35.54 | 34.34 | 34.81 | 344,992 | +0.85(+2.50%) |
Jan 06, 2023 | 33.64 | 34.51 | 33.04 | 33.96 | 462,735 | +0.96(+2.91%) |
Jan 05, 2023 | 32.74 | 33.66 | 32.51 | 33.00 | 294,381 | -0.22(-0.66%) |
Jan 04, 2023 | 33.54 | 34.30 | 32.95 | 33.22 | 507,043 | +0.56(+1.71%) |
Jan 03, 2023 | 34.88 | 34.88 | 32.28 | 32.66 | 483,033 | -1.29(-3.80%) |
Dec 30, 2022 | 33.33 | 34.30 | 33.33 | 33.95 | 475,622 | -0.09(-0.26%) |
Dec 29, 2022 | 33.02 | 34.14 | 32.65 | 34.04 | 421,007 | +1.74(+5.39%) |
Dec 28, 2022 | 33.10 | 33.54 | 32.29 | 32.30 | 320,507 | -0.90(-2.71%) |
Dec 27, 2022 | 34.02 | 34.02 | 33.07 | 33.20 | 260,064 | -0.74(-2.18%) |
Dec 23, 2022 | 33.90 | 34.09 | 33.30 | 33.94 | 270,361 | -0.12(-0.35%) |
Dec 22, 2022 | 34.12 | 34.27 | 33.09 | 34.06 | 326,656 | -0.91(-2.60%) |
Dec 21, 2022 | 33.86 | 35.31 | 33.54 | 34.97 | 662,131 | +1.38(+4.11%) |
Dec 20, 2022 | 32.99 | 33.80 | 32.88 | 33.59 | 352,139 | +0.05(+0.15%) |
Dec 19, 2022 | 34.87 | 34.87 | 33.27 | 33.54 | 302,226 | -1.23(-3.54%) |
Dec 16, 2022 | 35.61 | 36.00 | 34.29 | 34.77 | 999,837 | -1.14(-3.17%) |
Dec 15, 2022 | 36.52 | 36.71 | 35.59 | 35.91 | 400,714 | -1.44(-3.86%) |
Dec 14, 2022 | 39.07 | 39.22 | 36.87 | 37.35 | 694,646 | -1.75(-4.48%) |
Dec 13, 2022 | 37.46 | 39.25 | 36.88 | 39.10 | 1,317,545 | +3.66(+10.33%) |
Dec 12, 2022 | 34.81 | 35.66 | 34.38 | 35.44 | 570,491 | +0.38(+1.08%) |
Dec 09, 2022 | 34.98 | 35.51 | 34.44 | 35.06 | 318,373 | -0.29(-0.82%) |
Dec 08, 2022 | 34.87 | 35.62 | 34.52 | 35.35 | 574,931 | +0.68(+1.96%) |
Dec 07, 2022 | 34.37 | 35.00 | 34.27 | 34.67 | 330,956 | -0.07(-0.20%) |
Dec 06, 2022 | 35.33 | 35.33 | 34.29 | 34.74 | 270,623 | -0.67(-1.89%) |
Dec 05, 2022 | 36.33 | 36.33 | 35.06 | 35.41 | 253,521 | -1.14(-3.12%) |
Dec 02, 2022 | 35.76 | 36.80 | 35.65 | 36.55 | 320,514 | -0.09(-0.25%) |
Dec 01, 2022 | 36.75 | 37.10 | 36.03 | 36.64 | 422,981 | +0.04(+0.11%) |
Nov 30, 2022 | 34.15 | 36.68 | 33.57 | 36.60 | 545,085 | +2.40(+7.02%) |
Nov 29, 2022 | 34.94 | 35.44 | 34.07 | 34.20 | 238,700 | -0.74(-2.12%) |
Nov 28, 2022 | 35.05 | 35.79 | 34.83 | 34.94 | 552,884 | -0.82(-2.29%) |
Nov 25, 2022 | 35.76 | 36.12 | 35.45 | 35.76 | 281,976 | -0.40(-1.11%) |
Nov 23, 2022 | 35.30 | 36.39 | 34.84 | 36.16 | 541,290 | +0.85(+2.41%) |
Nov 22, 2022 | 34.59 | 35.32 | 34.26 | 35.31 | 316,432 | +1.07(+3.13%) |
Nov 21, 2022 | 34.91 | 35.22 | 33.98 | 34.24 | 494,994 | -1.36(-3.82%) |
Nov 18, 2022 | 36.13 | 36.28 | 35.13 | 35.60 | 293,458 | +0.35(+0.99%) |
Nov 17, 2022 | 34.08 | 35.62 | 34.02 | 35.25 | 352,302 | +0.22(+0.63%) |
Nov 16, 2022 | 35.98 | 36.41 | 34.67 | 35.03 | 388,450 | -1.96(-5.30%) |
Nov 15, 2022 | 36.99 | 37.62 | 36.27 | 36.99 | 680,774 | +1.72(+4.88%) |
Nov 14, 2022 | 35.94 | 36.59 | 35.21 | 35.27 | 480,360 | -1.14(-3.13%) |
Nov 11, 2022 | 35.54 | 36.99 | 35.09 | 36.41 | 646,472 | +1.08(+3.06%) |
Nov 10, 2022 | 33.73 | 35.48 | 33.05 | 35.33 | 789,233 | +3.82(+12.12%) |
Nov 09, 2022 | 32.12 | 32.60 | 31.48 | 31.51 | 314,255 | -1.34(-4.08%) |
Nov 08, 2022 | 33.34 | 33.96 | 32.47 | 32.85 | 798,121 | +0.11(+0.34%) |
Nov 07, 2022 | 32.49 | 32.91 | 31.68 | 32.74 | 506,753 | +0.57(+1.77%) |
Nov 04, 2022 | 32.24 | 32.86 | 31.02 | 32.17 | 599,626 | +1.18(+3.81%) |
Nov 03, 2022 | 30.41 | 31.28 | 30.15 | 30.99 | 536,645 | -0.15(-0.48%) |
Nov 02, 2022 | 31.81 | 32.89 | 31.11 | 31.14 | 624,607 | -0.33(-1.05%) |
Nov 01, 2022 | 31.81 | 32.00 | 31.23 | 31.47 | 534,204 | +0.59(+1.91%) |
Oct 31, 2022 | 31.41 | 31.68 | 30.74 | 30.88 | 657,277 | -0.94(-2.95%) |
Oct 28, 2022 | 30.42 | 32.34 | 30.18 | 31.82 | 637,759 | +1.55(+5.12%) |
Oct 27, 2022 | 31.55 | 31.78 | 30.20 | 30.27 | 672,250 | -0.99(-3.17%) |
Oct 26, 2022 | 32.91 | 32.91 | 30.79 | 31.26 | 1,267,625 | -1.30(-3.99%) |
Oct 25, 2022 | 32.09 | 33.28 | 31.94 | 32.56 | 1,519,326 | +0.74(+2.33%) |
Oct 24, 2022 | 31.50 | 32.19 | 30.87 | 31.82 | 725,271 | +0.42(+1.34%) |
Oct 21, 2022 | 30.73 | 31.65 | 30.27 | 31.40 | 779,887 | +0.77(+2.51%) |
Oct 20, 2022 | 30.69 | 31.74 | 30.00 | 30.63 | 518,126 | +0.18(+0.59%) |
Oct 19, 2022 | 30.19 | 30.75 | 29.77 | 30.45 | 807,336 | -0.02(-0.07%) |
Oct 18, 2022 | 31.82 | 32.46 | 30.06 | 30.47 | 642,867 | -0.65(-2.09%) |
Oct 17, 2022 | 30.69 | 31.65 | 30.69 | 31.12 | 605,329 | +1.10(+3.66%) |
Oct 14, 2022 | 32.61 | 32.61 | 29.94 | 30.02 | 555,307 | -2.03(-6.33%) |
Oct 13, 2022 | 29.87 | 33.32 | 29.27 | 32.05 | 1,629,836 | +0.95(+3.05%) |
Oct 12, 2022 | 32.75 | 32.75 | 31.04 | 31.10 | 1,045,386 | -1.61(-4.92%) |
Oct 11, 2022 | 32.34 | 33.51 | 31.71 | 32.71 | 606,807 | -0.33(-1.00%) |
Oct 10, 2022 | 34.21 | 34.21 | 32.32 | 33.04 | 456,130 | -1.18(-3.45%) |
Oct 07, 2022 | 35.01 | 35.34 | 33.98 | 34.22 | 389,786 | -2.35(-6.43%) |
Oct 06, 2022 | 36.30 | 36.99 | 36.18 | 36.57 | 308,721 | -0.04(-0.11%) |
Oct 05, 2022 | 35.15 | 36.90 | 35.11 | 36.61 | 591,452 | +0.64(+1.78%) |
Oct 04, 2022 | 36.21 | 36.60 | 35.36 | 35.97 | 676,934 | +1.01(+2.89%) |
Oct 03, 2022 | 33.23 | 35.23 | 33.10 | 34.96 | 508,992 | +2.34(+7.17%) |
Sep 30, 2022 | 32.66 | 33.82 | 32.56 | 32.62 | 547,224 | -0.58(-1.75%) |
Sep 29, 2022 | 33.35 | 33.35 | 32.33 | 33.20 | 623,966 | -0.85(-2.50%) |
Sep 28, 2022 | 32.86 | 34.41 | 32.41 | 34.05 | 439,922 | +0.74(+2.22%) |
Sep 27, 2022 | 33.09 | 33.52 | 32.34 | 33.31 | 377,061 | +1.01(+3.13%) |
Sep 26, 2022 | 32.59 | 33.52 | 32.17 | 32.30 | 465,989 | -0.64(-1.94%) |
Sep 23, 2022 | 32.82 | 33.11 | 32.12 | 32.94 | 380,935 | -0.30(-0.90%) |
Sep 22, 2022 | 34.65 | 34.73 | 33.03 | 33.24 | 716,066 | -1.66(-4.76%) |
Sep 21, 2022 | 34.76 | 36.70 | 34.50 | 34.90 | 556,329 | +0.46(+1.34%) |
Sep 20, 2022 | 34.79 | 34.85 | 34.05 | 34.44 | 418,404 | -0.53(-1.52%) |
Sep 19, 2022 | 34.02 | 35.09 | 34.00 | 34.97 | 370,225 | +0.44(+1.27%) |
Sep 16, 2022 | 34.25 | 34.86 | 33.72 | 34.53 | 1,125,976 | +0.01(+0.03%) |
Sep 15, 2022 | 34.53 | 35.46 | 33.95 | 34.52 | 556,588 | -0.33(-0.95%) |
Sep 14, 2022 | 35.12 | 35.51 | 34.53 | 34.85 | 626,437 | -0.04(-0.11%) |
Sep 13, 2022 | 36.04 | 36.59 | 34.70 | 34.89 | 651,974 | -3.07(-8.09%) |
Sep 12, 2022 | 38.38 | 38.39 | 37.47 | 37.96 | 305,228 | +0.07(+0.18%) |
Sep 09, 2022 | 37.50 | 38.36 | 37.46 | 37.89 | 517,951 | +1.06(+2.88%) |
Sep 08, 2022 | 35.97 | 37.25 | 35.68 | 36.83 | 314,191 | +0.36(+0.99%) |
Sep 07, 2022 | 35.98 | 36.78 | 35.53 | 36.47 | 589,970 | +0.69(+1.93%) |
Sep 06, 2022 | 35.98 | 35.98 | 34.52 | 35.78 | 737,815 | -0.05(-0.14%) |
Sep 02, 2022 | 35.18 | 36.12 | 34.67 | 35.83 | 898,857 | +1.53(+4.46%) |
Sep 01, 2022 | 35.26 | 35.26 | 33.03 | 34.30 | 1,329,770 | -1.63(-4.54%) |
Aug 31, 2022 | 36.83 | 37.06 | 35.90 | 35.93 | 854,019 | -1.19(-3.21%) |
Aug 30, 2022 | 37.67 | 37.78 | 36.51 | 37.12 | 482,007 | +0.01(+0.03%) |
Aug 29, 2022 | 37.83 | 38.81 | 37.04 | 37.11 | 461,528 | -1.44(-3.74%) |
Aug 26, 2022 | 40.62 | 40.90 | 38.50 | 38.55 | 563,490 | -2.15(-5.28%) |
Aug 25, 2022 | 38.65 | 40.74 | 38.50 | 40.70 | 487,882 | +2.30(+5.99%) |
Aug 24, 2022 | 37.77 | 38.58 | 37.65 | 38.40 | 372,926 | +0.44(+1.16%) |
Aug 23, 2022 | 37.81 | 38.72 | 37.80 | 37.96 | 242,773 | +0.30(+0.80%) |
Aug 22, 2022 | 38.51 | 38.61 | 37.44 | 37.66 | 637,831 | -1.80(-4.56%) |
Aug 19, 2022 | 39.92 | 40.27 | 39.01 | 39.46 | 480,242 | -1.54(-3.76%) |
Aug 18, 2022 | 38.87 | 41.12 | 38.78 | 41.00 | 498,802 | +2.19(+5.64%) |
Aug 17, 2022 | 40.15 | 40.46 | 38.38 | 38.81 | 416,545 | -2.15(-5.25%) |
Aug 16, 2022 | 40.93 | 41.56 | 40.33 | 40.96 | 362,985 | -0.44(-1.06%) |
Aug 15, 2022 | 40.96 | 41.68 | 40.50 | 41.40 | 327,031 | -0.04(-0.10%) |
Aug 12, 2022 | 40.71 | 41.77 | 40.23 | 41.44 | 463,843 | +1.27(+3.16%) |
Aug 11, 2022 | 40.67 | 41.70 | 40.09 | 40.17 | 478,791 | +0.12(+0.30%) |
Aug 10, 2022 | 39.11 | 40.36 | 38.47 | 40.05 | 593,662 | +2.38(+6.32%) |
Aug 09, 2022 | 40.38 | 40.58 | 37.42 | 37.67 | 671,643 | -3.93(-9.45%) |
Aug 08, 2022 | 42.06 | 42.39 | 40.77 | 41.60 | 442,026 | -0.70(-1.65%) |
Aug 05, 2022 | 41.20 | 42.53 | 41.08 | 42.30 | 409,817 | +0.23(+0.55%) |
Aug 04, 2022 | 42.30 | 42.82 | 41.64 | 42.07 | 556,592 | -0.32(-0.75%) |
Aug 03, 2022 | 40.71 | 42.81 | 40.45 | 42.39 | 665,807 | +1.65(+4.05%) |
Aug 02, 2022 | 39.77 | 41.78 | 39.77 | 40.74 | 646,769 | +0.47(+1.17%) |
Aug 01, 2022 | 39.99 | 40.83 | 39.41 | 40.27 | 613,924 | -0.14(-0.35%) |
Jul 29, 2022 | 39.33 | 40.73 | 38.83 | 40.41 | 873,228 | +1.10(+2.80%) |
Jul 28, 2022 | 41.57 | 41.99 | 39.16 | 39.31 | 1,492,948 | -1.81(-4.40%) |
Jul 27, 2022 | 39.27 | 41.44 | 39.27 | 41.12 | 900,307 | +2.38(+6.14%) |
Jul 26, 2022 | 38.30 | 38.87 | 38.01 | 38.74 | 438,070 | -0.18(-0.46%) |
Jul 25, 2022 | 38.55 | 39.01 | 38.00 | 38.92 | 435,971 | +0.10(+0.26%) |
Jul 22, 2022 | 39.94 | 40.03 | 38.30 | 38.82 | 450,726 | -1.59(-3.93%) |
Jul 21, 2022 | 40.18 | 40.58 | 39.59 | 40.41 | 693,403 | +0.44(+1.10%) |
Jul 20, 2022 | 37.39 | 40.00 | 37.28 | 39.97 | 1,213,618 | +2.28(+6.05%) |
Jul 19, 2022 | 35.64 | 37.75 | 35.28 | 37.69 | 980,130 | +2.57(+7.32%) |
Jul 18, 2022 | 35.79 | 35.79 | 34.81 | 35.12 | 723,260 | +0.02(+0.06%) |
Jul 15, 2022 | 35.46 | 35.46 | 34.11 | 35.10 | 510,693 | +0.55(+1.59%) |
Jul 14, 2022 | 33.11 | 34.70 | 32.52 | 34.55 | 588,057 | +1.29(+3.88%) |
Jul 13, 2022 | 32.52 | 33.73 | 32.45 | 33.26 | 378,794 | +0.07(+0.21%) |
Jul 12, 2022 | 33.73 | 33.83 | 32.70 | 33.19 | 515,611 | -0.06(-0.18%) |
Jul 11, 2022 | 34.19 | 34.96 | 33.07 | 33.25 | 429,263 | -1.88(-5.35%) |
Jul 08, 2022 | 32.84 | 35.30 | 32.73 | 35.13 | 1,483,267 | +1.78(+5.34%) |
Jul 07, 2022 | 32.14 | 33.48 | 32.14 | 33.35 | 559,531 | +2.05(+6.55%) |
Jul 06, 2022 | 31.53 | 31.84 | 30.60 | 31.30 | 761,745 | -0.32(-1.01%) |
Jul 05, 2022 | 30.50 | 31.75 | 30.17 | 31.62 | 978,859 | +0.00(+0.00%) |
Jul 01, 2022 | 33.35 | 33.55 | 30.70 | 31.62 | 1,197,923 | -2.36(-6.95%) |
Jun 30, 2022 | 33.85 | 34.93 | 33.34 | 33.98 | 660,596 | -0.66(-1.91%) |
Jun 29, 2022 | 34.45 | 34.77 | 33.52 | 34.64 | 601,906 | -0.18(-0.52%) |
Jun 28, 2022 | 35.38 | 35.91 | 34.81 | 34.82 | 506,253 | -0.43(-1.22%) |
Jun 27, 2022 | 35.61 | 35.84 | 34.59 | 35.25 | 482,607 | +0.37(+1.06%) |
Jun 24, 2022 | 33.81 | 34.88 | 33.40 | 34.88 | 1,103,185 | +1.74(+5.25%) |
Jun 23, 2022 | 34.18 | 34.19 | 32.87 | 33.14 | 900,579 | -0.80(-2.36%) |
Jun 22, 2022 | 34.08 | 34.84 | 33.71 | 33.94 | 613,923 | -0.99(-2.83%) |
Jun 21, 2022 | 35.30 | 35.98 | 34.73 | 34.93 | 526,872 | +0.36(+1.04%) |
Jun 17, 2022 | 34.45 | 35.20 | 34.05 | 34.57 | 1,594,581 | +0.56(+1.65%) |
Jun 16, 2022 | 36.20 | 36.41 | 33.71 | 34.01 | 901,584 | -3.36(-8.99%) |
Jun 15, 2022 | 37.02 | 37.98 | 36.15 | 37.37 | 726,576 | +0.77(+2.10%) |
Jun 14, 2022 | 36.92 | 36.92 | 35.84 | 36.60 | 700,049 | +0.43(+1.19%) |
Jun 13, 2022 | 37.59 | 38.22 | 36.15 | 36.17 | 1,056,887 | -2.83(-7.26%) |
Jun 10, 2022 | 38.59 | 39.52 | 38.37 | 39.00 | 1,021,573 | -0.73(-1.84%) |
Jun 09, 2022 | 39.41 | 41.19 | 39.40 | 39.73 | 632,462 | -0.32(-0.80%) |
Jun 08, 2022 | 40.25 | 40.45 | 39.35 | 40.05 | 428,714 | -0.46(-1.14%) |
Jun 07, 2022 | 39.34 | 40.73 | 39.01 | 40.51 | 384,056 | +0.54(+1.35%) |
Jun 06, 2022 | 40.85 | 40.98 | 39.46 | 39.97 | 451,819 | +0.18(+0.45%) |
Jun 03, 2022 | 39.92 | 40.42 | 39.13 | 39.79 | 470,197 | -1.28(-3.12%) |
Jun 02, 2022 | 39.44 | 41.17 | 39.23 | 41.07 | 590,592 | +1.19(+2.98%) |
Jun 01, 2022 | 39.85 | 40.56 | 38.72 | 39.88 | 886,440 | +0.29(+0.73%) |
May 31, 2022 | 40.00 | 40.31 | 38.61 | 39.59 | 899,777 | -0.13(-0.33%) |
May 27, 2022 | 40.00 | 40.48 | 39.29 | 39.72 | 892,643 | +0.67(+1.72%) |
May 26, 2022 | 35.85 | 39.29 | 35.06 | 39.05 | 1,419,975 | +3.27(+9.14%) |
May 25, 2022 | 35.21 | 36.36 | 34.60 | 35.78 | 1,510,587 | +0.49(+1.39%) |
May 24, 2022 | 37.00 | 37.05 | 34.57 | 35.29 | 1,532,891 | -2.62(-6.91%) |
May 23, 2022 | 38.22 | 38.96 | 37.25 | 37.91 | 1,336,103 | -0.54(-1.40%) |
May 20, 2022 | 39.52 | 39.89 | 36.70 | 38.45 | 1,067,671 | -0.05(-0.13%) |
May 19, 2022 | 39.72 | 40.61 | 38.44 | 38.50 | 1,014,641 | -1.44(-3.61%) |
May 18, 2022 | 41.08 | 42.95 | 39.50 | 39.94 | 884,543 | -2.40(-5.67%) |
May 17, 2022 | 42.46 | 43.42 | 41.24 | 42.34 | 1,203,201 | +1.26(+3.07%) |
May 16, 2022 | 41.00 | 42.26 | 40.15 | 41.08 | 693,386 | -0.18(-0.44%) |
May 13, 2022 | 41.21 | 42.44 | 40.45 | 41.26 | 1,150,309 | +1.34(+3.36%) |
May 12, 2022 | 39.13 | 40.75 | 38.45 | 39.92 | 1,316,030 | +0.37(+0.94%) |
May 11, 2022 | 41.27 | 42.32 | 39.34 | 39.55 | 1,074,684 | -2.42(-5.77%) |
May 10, 2022 | 42.85 | 43.17 | 40.14 | 41.97 | 1,300,756 | +1.06(+2.59%) |
May 09, 2022 | 43.43 | 43.85 | 40.51 | 40.91 | 1,781,923 | -2.36(-5.45%) |
May 06, 2022 | 44.46 | 44.73 | 41.30 | 43.27 | 2,283,576 | -1.41(-3.16%) |
May 05, 2022 | 45.97 | 46.55 | 41.56 | 44.68 | 5,481,240 | -8.93(-16.66%) |
May 04, 2022 | 51.61 | 53.65 | 49.41 | 53.61 | 611,641 | +2.65(+5.20%) |
May 03, 2022 | 50.55 | 51.09 | 49.66 | 50.96 | 613,011 | +0.39(+0.77%) |