Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.53 | 19.66 | 18.76 | 19.17 | 3,679,134 | -0.70(-3.51%) |
May 30, 2023 | 19.69 | 20.00 | 19.14 | 19.86 | 2,805,870 | +0.27(+1.40%) |
May 26, 2023 | 19.29 | 19.71 | 19.01 | 19.59 | 2,333,872 | +0.44(+2.30%) |
May 25, 2023 | 19.29 | 19.47 | 18.75 | 19.15 | 2,551,810 | -0.21(-1.09%) |
May 24, 2023 | 19.52 | 19.74 | 18.99 | 19.36 | 2,375,139 | -0.72(-3.60%) |
May 23, 2023 | 20.08 | 21.24 | 20.07 | 20.08 | 4,545,096 | +0.05(+0.27%) |
May 22, 2023 | 19.30 | 20.05 | 19.07 | 20.03 | 2,300,842 | +0.83(+4.34%) |
May 19, 2023 | 19.88 | 19.88 | 18.96 | 19.19 | 3,020,898 | -0.42(-2.15%) |
May 18, 2023 | 19.12 | 19.72 | 18.90 | 19.62 | 2,959,793 | +0.41(+2.15%) |
May 17, 2023 | 17.82 | 19.27 | 17.80 | 19.20 | 4,112,605 | +1.45(+8.15%) |
May 16, 2023 | 18.32 | 18.80 | 17.75 | 17.76 | 5,040,114 | -0.18(-1.02%) |
May 15, 2023 | 17.39 | 18.07 | 17.35 | 17.94 | 3,563,784 | +0.43(+2.46%) |
May 12, 2023 | 18.47 | 18.52 | 17.17 | 17.51 | 4,722,529 | -0.76(-4.16%) |
May 11, 2023 | 18.17 | 18.54 | 17.78 | 18.27 | 4,449,500 | -0.19(-1.04%) |
May 10, 2023 | 19.55 | 19.56 | 16.95 | 18.46 | 6,073,299 | -0.75(-3.91%) |
May 09, 2023 | 19.22 | 19.55 | 19.08 | 19.21 | 3,593,813 | -0.21(-1.08%) |
May 08, 2023 | 19.18 | 19.50 | 18.84 | 19.42 | 4,082,556 | +0.68(+3.62%) |
May 05, 2023 | 18.34 | 18.91 | 18.34 | 18.75 | 4,156,347 | +1.02(+5.74%) |
May 04, 2023 | 18.38 | 18.49 | 17.17 | 17.73 | 7,772,280 | -1.04(-5.56%) |
May 03, 2023 | 19.32 | 19.97 | 18.72 | 18.77 | 5,736,034 | -0.05(-0.29%) |
May 02, 2023 | 19.65 | 19.81 | 18.58 | 18.83 | 4,793,263 | -1.04(-5.21%) |
May 01, 2023 | 19.88 | 19.98 | 19.43 | 19.86 | 4,466,518 | -0.05(-0.23%) |
Apr 28, 2023 | 19.15 | 20.00 | 19.04 | 19.91 | 2,863,174 | +0.70(+3.62%) |
Apr 27, 2023 | 18.94 | 19.34 | 18.67 | 19.21 | 3,645,652 | +0.46(+2.44%) |
Apr 26, 2023 | 18.69 | 19.33 | 18.58 | 18.75 | 3,458,364 | +0.02(+0.10%) |
Apr 25, 2023 | 19.01 | 19.08 | 18.45 | 18.74 | 3,490,591 | -0.68(-3.49%) |
Apr 24, 2023 | 19.30 | 19.46 | 18.97 | 19.41 | 2,287,821 | +0.21(+1.10%) |
Apr 21, 2023 | 19.35 | 19.35 | 18.86 | 19.20 | 3,068,431 | -0.09(-0.48%) |
Apr 20, 2023 | 19.80 | 19.96 | 19.23 | 19.30 | 2,785,548 | -0.82(-4.10%) |
Apr 19, 2023 | 19.48 | 20.22 | 19.35 | 20.12 | 3,833,583 | +0.52(+2.66%) |
Apr 18, 2023 | 20.23 | 20.23 | 19.43 | 19.60 | 3,703,155 | -0.49(-2.46%) |
Apr 17, 2023 | 19.32 | 20.11 | 18.89 | 20.09 | 5,233,097 | +0.88(+4.58%) |
Apr 14, 2023 | 19.37 | 19.51 | 18.98 | 19.21 | 4,211,231 | +0.22(+1.16%) |
Apr 13, 2023 | 19.00 | 19.19 | 18.67 | 18.99 | 3,060,283 | +0.09(+0.48%) |
Apr 12, 2023 | 19.66 | 20.10 | 18.79 | 18.90 | 3,451,063 | -0.43(-2.23%) |
Apr 11, 2023 | 19.33 | 19.58 | 19.19 | 19.33 | 3,672,539 | +0.14(+0.72%) |
Apr 10, 2023 | 18.62 | 19.22 | 18.50 | 19.19 | 4,166,283 | +0.40(+2.15%) |
Apr 06, 2023 | 18.93 | 19.11 | 18.54 | 18.79 | 4,643,886 | -0.09(-0.49%) |
Apr 05, 2023 | 18.91 | 19.18 | 18.36 | 18.88 | 5,297,724 | -0.48(-2.45%) |
Apr 04, 2023 | 20.46 | 20.53 | 18.83 | 19.36 | 5,524,001 | -0.70(-3.49%) |
Apr 03, 2023 | 20.20 | 20.55 | 19.86 | 20.06 | 3,584,529 | -0.09(-0.44%) |
Mar 31, 2023 | 19.74 | 20.16 | 19.64 | 20.15 | 4,165,736 | +0.57(+2.93%) |
Mar 30, 2023 | 19.86 | 20.30 | 19.42 | 19.57 | 4,909,264 | +0.06(+0.32%) |
Mar 29, 2023 | 19.19 | 19.56 | 18.93 | 19.51 | 3,589,883 | +0.89(+4.77%) |
Mar 28, 2023 | 18.73 | 19.14 | 18.43 | 18.62 | 3,037,195 | -0.22(-1.19%) |
Mar 27, 2023 | 19.38 | 19.57 | 18.60 | 18.85 | 6,656,368 | +0.29(+1.55%) |
Mar 24, 2023 | 17.99 | 18.65 | 17.70 | 18.56 | 4,890,669 | +0.28(+1.52%) |
Mar 23, 2023 | 18.83 | 19.19 | 18.02 | 18.28 | 4,322,483 | -0.32(-1.73%) |
Mar 22, 2023 | 19.86 | 20.00 | 18.59 | 18.61 | 4,307,473 | -1.60(-7.90%) |
Mar 21, 2023 | 20.01 | 20.46 | 19.86 | 20.20 | 4,160,474 | +1.10(+5.77%) |
Mar 20, 2023 | 18.48 | 19.72 | 18.22 | 19.10 | 5,846,218 | +0.90(+4.93%) |
Mar 17, 2023 | 19.36 | 19.41 | 18.09 | 18.20 | 10,173,787 | -1.62(-8.19%) |
Mar 16, 2023 | 19.62 | 20.27 | 18.37 | 19.82 | 7,166,546 | -0.23(-1.16%) |
Mar 15, 2023 | 20.22 | 20.37 | 19.30 | 20.06 | 6,409,519 | -1.03(-4.89%) |
Mar 14, 2023 | 21.84 | 22.28 | 20.94 | 21.09 | 4,743,566 | +0.37(+1.77%) |
Mar 13, 2023 | 21.99 | 22.38 | 20.37 | 20.72 | 7,113,794 | -2.29(-9.94%) |
Mar 10, 2023 | 24.03 | 24.22 | 22.87 | 23.01 | 5,277,477 | -1.51(-6.14%) |
Mar 09, 2023 | 26.08 | 26.16 | 24.51 | 24.51 | 3,648,412 | -1.71(-6.53%) |
Mar 08, 2023 | 26.76 | 26.83 | 25.97 | 26.23 | 2,872,766 | -0.57(-2.14%) |
Mar 07, 2023 | 27.20 | 27.52 | 26.79 | 26.80 | 3,191,736 | -0.39(-1.45%) |
Mar 06, 2023 | 28.24 | 28.42 | 27.13 | 27.20 | 3,613,754 | -0.97(-3.44%) |
Mar 03, 2023 | 27.57 | 28.17 | 27.51 | 28.16 | 2,673,188 | +0.65(+2.38%) |
Mar 02, 2023 | 27.53 | 27.88 | 26.99 | 27.51 | 4,285,281 | -0.38(-1.35%) |
Mar 01, 2023 | 28.76 | 28.76 | 27.74 | 27.89 | 2,916,317 | -0.56(-1.95%) |
Feb 28, 2023 | 28.27 | 29.07 | 28.15 | 28.44 | 15,963,597 | +0.33(+1.18%) |
Feb 27, 2023 | 29.07 | 29.07 | 27.90 | 28.11 | 3,566,160 | -0.46(-1.60%) |
Feb 24, 2023 | 28.27 | 28.66 | 27.83 | 28.57 | 2,591,510 | -0.20(-0.69%) |
Feb 23, 2023 | 29.34 | 29.68 | 28.35 | 28.76 | 2,248,854 | -0.22(-0.74%) |
Feb 22, 2023 | 28.24 | 28.99 | 28.16 | 28.98 | 2,768,054 | +0.57(+2.02%) |
Feb 21, 2023 | 29.77 | 29.92 | 28.13 | 28.41 | 3,557,707 | -1.92(-6.33%) |
Feb 17, 2023 | 30.64 | 30.68 | 29.70 | 30.32 | 2,857,689 | -0.58(-1.89%) |
Feb 16, 2023 | 31.07 | 31.52 | 30.76 | 30.91 | 2,289,558 | -0.47(-1.49%) |
Feb 15, 2023 | 30.79 | 31.41 | 30.79 | 31.37 | 1,776,322 | +0.28(+0.89%) |
Feb 14, 2023 | 31.28 | 31.56 | 30.90 | 31.10 | 2,555,901 | -0.35(-1.11%) |
Feb 13, 2023 | 30.23 | 31.47 | 29.99 | 31.45 | 2,862,035 | +1.13(+3.73%) |
Feb 10, 2023 | 30.48 | 30.60 | 29.94 | 30.32 | 4,396,836 | -0.44(-1.43%) |
Feb 09, 2023 | 31.31 | 31.51 | 29.88 | 30.75 | 7,590,392 | -0.92(-2.92%) |
Feb 08, 2023 | 31.91 | 32.47 | 31.44 | 31.68 | 4,056,452 | -0.08(-0.25%) |
Feb 07, 2023 | 30.73 | 31.85 | 30.54 | 31.76 | 4,386,345 | +0.81(+2.61%) |
Feb 06, 2023 | 31.27 | 31.54 | 30.64 | 30.95 | 2,817,879 | -0.67(-2.13%) |
Feb 03, 2023 | 31.84 | 32.35 | 31.37 | 31.62 | 3,774,207 | -0.74(-2.30%) |
Feb 02, 2023 | 31.52 | 32.73 | 31.11 | 32.37 | 5,453,062 | +1.46(+4.73%) |
Feb 01, 2023 | 31.42 | 31.68 | 30.10 | 30.91 | 4,151,629 | -0.86(-2.71%) |
Jan 31, 2023 | 30.11 | 31.77 | 29.80 | 31.77 | 8,082,233 | +1.77(+5.89%) |
Jan 30, 2023 | 30.22 | 30.84 | 29.98 | 30.00 | 3,018,614 | -0.75(-2.45%) |
Jan 27, 2023 | 29.68 | 30.83 | 29.53 | 30.75 | 3,448,843 | +1.08(+3.63%) |
Jan 26, 2023 | 29.67 | 29.94 | 29.03 | 29.68 | 1,798,839 | +0.27(+0.91%) |
Jan 25, 2023 | 28.83 | 29.49 | 28.65 | 29.41 | 2,507,579 | +0.24(+0.83%) |
Jan 24, 2023 | 28.61 | 29.23 | 28.27 | 29.17 | 2,284,972 | +0.52(+1.82%) |
Jan 23, 2023 | 28.42 | 28.87 | 28.37 | 28.65 | 2,664,670 | +0.18(+0.63%) |
Jan 20, 2023 | 27.02 | 28.71 | 26.78 | 28.47 | 3,478,479 | +1.63(+6.08%) |
Jan 19, 2023 | 26.75 | 27.15 | 26.46 | 26.84 | 2,308,459 | -0.33(-1.22%) |
Jan 18, 2023 | 28.01 | 28.24 | 27.01 | 27.17 | 2,615,937 | -0.97(-3.44%) |
Jan 17, 2023 | 28.25 | 28.42 | 27.86 | 28.14 | 2,142,505 | -0.13(-0.48%) |
Jan 13, 2023 | 27.80 | 28.32 | 27.44 | 28.27 | 2,520,463 | +0.00(+0.00%) |
Jan 12, 2023 | 29.12 | 29.19 | 28.24 | 28.27 | 4,241,614 | -0.48(-1.65%) |
Jan 11, 2023 | 28.27 | 29.27 | 28.13 | 28.75 | 3,578,864 | +0.54(+1.91%) |
Jan 10, 2023 | 27.48 | 28.23 | 27.04 | 28.21 | 2,830,512 | +0.73(+2.64%) |
Jan 09, 2023 | 28.14 | 28.51 | 27.43 | 27.48 | 4,807,873 | -0.73(-2.57%) |
Jan 06, 2023 | 27.64 | 28.32 | 27.00 | 28.21 | 3,535,634 | +0.66(+2.41%) |
Jan 05, 2023 | 27.65 | 28.09 | 27.33 | 27.55 | 3,371,775 | -0.27(-0.98%) |
Jan 04, 2023 | 27.63 | 28.19 | 27.27 | 27.82 | 3,790,434 | +0.57(+2.11%) |
Jan 03, 2023 | 27.29 | 27.92 | 26.96 | 27.24 | 2,641,075 | +0.09(+0.33%) |
Dec 30, 2022 | 26.74 | 27.34 | 26.67 | 27.16 | 2,708,365 | +0.06(+0.23%) |
Dec 29, 2022 | 26.25 | 27.23 | 26.17 | 27.09 | 2,176,744 | +0.99(+3.79%) |
Dec 28, 2022 | 26.43 | 26.56 | 25.92 | 26.10 | 2,341,287 | -0.23(-0.87%) |
Dec 27, 2022 | 26.68 | 26.69 | 26.05 | 26.33 | 1,686,357 | -0.30(-1.13%) |
Dec 23, 2022 | 26.25 | 26.67 | 25.97 | 26.63 | 1,811,247 | +0.49(+1.86%) |
Dec 22, 2022 | 26.47 | 26.58 | 25.29 | 26.15 | 3,218,750 | -0.63(-2.34%) |
Dec 21, 2022 | 26.19 | 26.94 | 26.06 | 26.78 | 2,445,066 | +0.93(+3.59%) |
Dec 20, 2022 | 25.81 | 26.47 | 25.71 | 25.85 | 4,954,938 | +0.00(+0.00%) |
Dec 19, 2022 | 26.02 | 26.26 | 25.58 | 25.85 | 4,821,018 | +0.06(+0.24%) |
Dec 16, 2022 | 26.09 | 26.57 | 25.65 | 25.79 | 10,689,484 | -1.46(-5.35%) |
Dec 15, 2022 | 28.10 | 28.16 | 27.05 | 27.24 | 4,228,356 | -1.38(-4.82%) |
Dec 14, 2022 | 28.67 | 29.61 | 28.45 | 28.62 | 3,290,514 | -0.09(-0.31%) |
Dec 13, 2022 | 29.60 | 29.87 | 28.43 | 28.71 | 4,146,340 | +0.18(+0.62%) |
Dec 12, 2022 | 27.77 | 28.54 | 27.24 | 28.54 | 3,375,499 | +0.55(+1.96%) |
Dec 09, 2022 | 27.59 | 28.70 | 27.54 | 27.99 | 5,876,354 | +0.19(+0.67%) |
Dec 08, 2022 | 30.82 | 31.03 | 27.23 | 27.80 | 10,115,618 | -3.39(-10.86%) |
Dec 07, 2022 | 32.85 | 33.24 | 31.06 | 31.19 | 4,262,194 | -1.83(-5.54%) |
Dec 06, 2022 | 33.31 | 33.49 | 32.73 | 33.02 | 2,161,418 | -0.34(-1.03%) |
Dec 05, 2022 | 34.08 | 34.10 | 33.12 | 33.36 | 1,670,796 | -0.95(-2.78%) |
Dec 02, 2022 | 33.95 | 34.41 | 33.95 | 34.32 | 1,824,257 | +0.08(+0.23%) |
Dec 01, 2022 | 34.71 | 34.83 | 34.10 | 34.24 | 2,313,473 | -0.19(-0.54%) |
Nov 30, 2022 | 33.49 | 34.44 | 32.55 | 34.42 | 3,395,262 | +0.75(+2.23%) |
Nov 29, 2022 | 33.40 | 33.87 | 33.11 | 33.67 | 2,313,260 | +0.47(+1.41%) |
Nov 28, 2022 | 33.77 | 34.20 | 33.11 | 33.20 | 1,866,754 | -1.14(-3.32%) |
Nov 25, 2022 | 34.43 | 34.67 | 34.20 | 34.34 | 648,733 | +0.10(+0.28%) |
Nov 23, 2022 | 34.14 | 34.63 | 33.95 | 34.25 | 2,084,969 | -0.13(-0.39%) |
Nov 22, 2022 | 33.86 | 34.61 | 33.76 | 34.38 | 2,821,181 | +0.65(+1.91%) |
Nov 21, 2022 | 33.29 | 33.83 | 32.81 | 33.73 | 2,707,559 | +0.38(+1.14%) |
Nov 18, 2022 | 32.54 | 33.73 | 32.20 | 33.35 | 3,703,683 | +1.40(+4.37%) |
Nov 17, 2022 | 30.56 | 31.97 | 30.29 | 31.96 | 3,482,647 | +0.67(+2.15%) |
Nov 16, 2022 | 30.77 | 31.39 | 30.41 | 31.28 | 4,322,191 | +1.09(+3.60%) |
Nov 15, 2022 | 30.02 | 30.75 | 29.78 | 30.20 | 2,425,045 | +0.82(+2.80%) |
Nov 14, 2022 | 30.93 | 30.94 | 29.36 | 29.38 | 2,914,085 | -1.78(-5.70%) |
Nov 11, 2022 | 30.86 | 31.70 | 30.68 | 31.15 | 2,308,123 | +0.54(+1.76%) |
Nov 10, 2022 | 30.28 | 31.21 | 29.83 | 30.61 | 3,722,761 | +1.61(+5.55%) |
Nov 09, 2022 | 30.07 | 30.29 | 28.96 | 29.00 | 3,760,802 | -1.51(-4.95%) |
Nov 08, 2022 | 29.39 | 30.60 | 29.03 | 30.52 | 5,809,134 | +1.11(+3.79%) |
Nov 07, 2022 | 30.30 | 30.57 | 28.81 | 29.40 | 5,213,944 | -1.03(-3.37%) |
Nov 04, 2022 | 31.28 | 31.46 | 29.91 | 30.43 | 6,574,674 | -0.36(-1.18%) |
Nov 03, 2022 | 34.90 | 35.24 | 30.74 | 30.79 | 11,091,404 | -15.27(-33.15%) |
Nov 02, 2022 | 47.33 | 45.91 | 46.06 | 2,144,245 | -1.64(-3.45%) | |
Nov 01, 2022 | 48.14 | 48.26 | 47.52 | 47.70 | 1,582,499 | +0.08(+0.17%) |
Oct 31, 2022 | 47.36 | 47.81 | 47.00 | 47.62 | 1,833,359 | -0.14(-0.30%) |
Oct 28, 2022 | 46.49 | 47.82 | 46.29 | 47.76 | 1,000,645 | +1.44(+3.11%) |
Oct 27, 2022 | 46.45 | 47.05 | 46.17 | 46.32 | 1,050,486 | +0.48(+1.04%) |
Oct 26, 2022 | 46.67 | 47.18 | 45.80 | 45.84 | 1,408,212 | -0.78(-1.67%) |
Oct 25, 2022 | 45.02 | 46.87 | 44.94 | 46.62 | 1,818,825 | +1.13(+2.49%) |
Oct 24, 2022 | 44.69 | 45.71 | 44.52 | 45.49 | 1,217,579 | +0.95(+2.14%) |
Oct 21, 2022 | 42.35 | 44.62 | 42.04 | 44.54 | 1,657,437 | +2.30(+5.44%) |
Oct 20, 2022 | 42.71 | 43.70 | 41.97 | 42.24 | 1,281,338 | -0.61(-1.42%) |
Oct 19, 2022 | 43.28 | 43.84 | 42.61 | 42.85 | 1,196,280 | -0.95(-2.18%) |
Oct 18, 2022 | 44.39 | 44.73 | 43.22 | 43.80 | 3,195,897 | +0.72(+1.66%) |
Oct 17, 2022 | 43.52 | 43.85 | 42.62 | 43.09 | 1,459,075 | +0.99(+2.35%) |
Oct 14, 2022 | 43.12 | 43.77 | 41.90 | 42.10 | 1,600,381 | -0.53(-1.24%) |
Oct 13, 2022 | 39.53 | 43.10 | 39.01 | 42.63 | 2,100,010 | +2.30(+5.70%) |
Oct 12, 2022 | 40.12 | 41.05 | 39.58 | 40.33 | 1,563,823 | +0.11(+0.29%) |
Oct 11, 2022 | 40.20 | 41.41 | 39.89 | 40.21 | 1,978,499 | -0.32(-0.79%) |
Oct 10, 2022 | 41.38 | 41.98 | 40.08 | 40.53 | 1,592,548 | -0.84(-2.03%) |
Oct 07, 2022 | 41.70 | 41.95 | 40.82 | 41.37 | 1,326,676 | -0.95(-2.26%) |
Oct 06, 2022 | 42.12 | 42.71 | 41.87 | 42.33 | 3,627,052 | -0.18(-0.42%) |
Oct 05, 2022 | 42.26 | 42.73 | 41.89 | 42.50 | 2,314,395 | -0.65(-1.50%) |
Oct 04, 2022 | 41.12 | 43.19 | 41.11 | 43.15 | 3,575,477 | +3.11(+7.76%) |
Oct 03, 2022 | 39.44 | 40.23 | 38.42 | 40.04 | 1,472,931 | +1.59(+4.12%) |
Sep 30, 2022 | 38.99 | 39.65 | 38.29 | 38.46 | 2,401,579 | -0.53(-1.35%) |
Sep 29, 2022 | 39.03 | 39.27 | 38.04 | 38.98 | 1,618,872 | -0.78(-1.96%) |
Sep 28, 2022 | 38.09 | 39.94 | 37.94 | 39.76 | 1,796,153 | +1.59(+4.15%) |
Sep 27, 2022 | 39.11 | 39.41 | 37.67 | 38.18 | 2,660,675 | -0.37(-0.95%) |
Sep 26, 2022 | 38.75 | 39.52 | 38.41 | 38.54 | 2,453,587 | -0.55(-1.41%) |
Sep 23, 2022 | 40.12 | 40.31 | 38.43 | 39.10 | 2,537,782 | -1.80(-4.39%) |
Sep 22, 2022 | 42.20 | 42.20 | 40.78 | 40.89 | 1,497,535 | -1.14(-2.71%) |
Sep 21, 2022 | 43.26 | 43.85 | 42.03 | 42.03 | 1,793,854 | -0.45(-1.05%) |
Sep 20, 2022 | 42.44 | 42.76 | 41.98 | 42.48 | 1,284,727 | -0.52(-1.20%) |
Sep 19, 2022 | 41.46 | 43.13 | 41.37 | 42.99 | 1,379,639 | +0.92(+2.19%) |
Sep 16, 2022 | 42.55 | 42.73 | 41.25 | 42.07 | 4,582,072 | -1.12(-2.60%) |
Sep 15, 2022 | 42.95 | 44.17 | 42.91 | 43.19 | 2,081,999 | +0.27(+0.63%) |
Sep 14, 2022 | 43.16 | 43.40 | 42.29 | 42.92 | 2,335,485 | -0.05(-0.12%) |
Sep 13, 2022 | 43.82 | 44.56 | 42.79 | 42.98 | 1,921,746 | -2.27(-5.01%) |
Sep 12, 2022 | 44.93 | 45.57 | 44.69 | 45.24 | 1,547,728 | +0.74(+1.67%) |
Sep 09, 2022 | 43.34 | 44.54 | 43.33 | 44.50 | 1,949,842 | +1.70(+3.97%) |
Sep 08, 2022 | 41.37 | 42.83 | 41.18 | 42.80 | 1,927,579 | +1.07(+2.56%) |
Sep 07, 2022 | 39.95 | 41.77 | 39.83 | 41.73 | 2,001,498 | +1.41(+3.50%) |
Sep 06, 2022 | 40.61 | 40.96 | 39.65 | 40.32 | 2,024,605 | -0.13(-0.32%) |
Sep 02, 2022 | 41.14 | 41.79 | 40.23 | 40.45 | 1,507,080 | +0.12(+0.30%) |
Sep 01, 2022 | 40.23 | 40.37 | 39.42 | 40.33 | 2,187,372 | -0.01(-0.02%) |
Aug 31, 2022 | 41.27 | 41.34 | 40.29 | 40.34 | 2,382,909 | -0.63(-1.54%) |
Aug 30, 2022 | 41.61 | 41.72 | 40.68 | 40.97 | 2,397,007 | -0.38(-0.91%) |
Aug 29, 2022 | 41.21 | 41.80 | 40.84 | 41.35 | 1,656,144 | -0.32(-0.76%) |
Aug 26, 2022 | 43.79 | 43.84 | 41.64 | 41.66 | 1,728,102 | -1.73(-3.98%) |
Aug 25, 2022 | 42.67 | 43.43 | 42.55 | 43.39 | 2,033,578 | +0.97(+2.29%) |
Aug 24, 2022 | 42.04 | 42.52 | 41.84 | 42.41 | 1,219,263 | +0.24(+0.56%) |
Aug 23, 2022 | 42.00 | 42.77 | 41.86 | 42.18 | 1,399,492 | +0.47(+1.13%) |
Aug 22, 2022 | 42.35 | 42.66 | 41.54 | 41.71 | 2,028,236 | -1.62(-3.74%) |
Aug 19, 2022 | 44.05 | 44.25 | 43.10 | 43.33 | 1,271,802 | -1.23(-2.75%) |
Aug 18, 2022 | 43.70 | 44.74 | 43.39 | 44.55 | 1,076,941 | +0.97(+2.23%) |
Aug 17, 2022 | 44.03 | 44.22 | 43.17 | 43.58 | 2,439,641 | -1.20(-2.68%) |
Aug 16, 2022 | 44.26 | 45.59 | 44.07 | 44.78 | 2,678,284 | +0.64(+1.45%) |
Aug 15, 2022 | 44.07 | 44.54 | 43.89 | 44.14 | 1,883,122 | -0.70(-1.56%) |
Aug 12, 2022 | 44.14 | 44.92 | 44.03 | 44.84 | 1,596,790 | +0.93(+2.11%) |
Aug 11, 2022 | 43.12 | 44.06 | 43.02 | 43.91 | 1,888,633 | +1.52(+3.57%) |
Aug 10, 2022 | 41.72 | 42.59 | 41.04 | 42.40 | 1,890,047 | +1.39(+3.40%) |
Aug 09, 2022 | 40.79 | 41.43 | 40.58 | 41.00 | 1,818,713 | +0.38(+0.93%) |
Aug 08, 2022 | 40.47 | 41.73 | 40.47 | 40.63 | 2,615,160 | +0.39(+0.98%) |
Aug 05, 2022 | 41.37 | 41.74 | 40.05 | 40.23 | 3,730,925 | -0.96(-2.34%) |
Aug 04, 2022 | 45.53 | 46.01 | 40.96 | 41.20 | 4,642,765 | -4.16(-9.17%) |
Aug 03, 2022 | 44.67 | 45.67 | 44.43 | 45.36 | 2,129,998 | +1.38(+3.15%) |
Aug 02, 2022 | 44.09 | 44.54 | 43.90 | 43.97 | 2,003,128 | -0.60(-1.36%) |
Aug 01, 2022 | 44.46 | 44.66 | 43.82 | 44.58 | 1,760,387 | -0.39(-0.86%) |
Jul 29, 2022 | 44.33 | 45.32 | 44.21 | 44.96 | 3,650,247 | +0.81(+1.82%) |
Jul 28, 2022 | 43.99 | 44.38 | 42.95 | 44.16 | 1,455,694 | +0.09(+0.20%) |
Jul 27, 2022 | 43.47 | 44.35 | 43.12 | 44.07 | 1,035,524 | +1.10(+2.57%) |
Jul 26, 2022 | 43.40 | 43.87 | 42.82 | 42.97 | 904,017 | -0.97(-2.21%) |
Jul 25, 2022 | 43.91 | 44.18 | 43.36 | 43.94 | 1,092,517 | +0.46(+1.07%) |
Jul 22, 2022 | 44.39 | 44.87 | 43.05 | 43.47 | 1,192,888 | -0.75(-1.70%) |
Jul 21, 2022 | 43.90 | 44.32 | 43.12 | 44.23 | 1,457,880 | +0.09(+0.20%) |
Jul 20, 2022 | 42.84 | 44.25 | 42.77 | 44.14 | 1,961,828 | +1.17(+2.73%) |
Jul 19, 2022 | 42.43 | 43.31 | 42.43 | 42.97 | 1,491,802 | +1.40(+3.37%) |
Jul 18, 2022 | 42.01 | 42.72 | 41.32 | 41.57 | 1,789,613 | +0.35(+0.85%) |
Jul 15, 2022 | 40.86 | 41.49 | 40.09 | 41.21 | 1,716,203 | +1.27(+3.18%) |
Jul 14, 2022 | 39.73 | 40.23 | 39.31 | 39.95 | 1,785,213 | -1.04(-2.54%) |
Jul 13, 2022 | 41.05 | 41.09 | 39.86 | 40.99 | 1,480,724 | -0.88(-2.09%) |
Jul 12, 2022 | 40.70 | 42.47 | 40.69 | 41.86 | 1,331,403 | +0.74(+1.79%) |
Jul 11, 2022 | 41.05 | 41.77 | 40.78 | 41.13 | 1,697,526 | -0.35(-0.84%) |
Jul 08, 2022 | 42.09 | 42.16 | 41.14 | 41.48 | 1,198,693 | -0.22(-0.53%) |
Jul 07, 2022 | 41.37 | 41.98 | 41.32 | 41.70 | 1,241,348 | +1.11(+2.74%) |
Jul 06, 2022 | 40.26 | 41.05 | 39.56 | 40.59 | 1,609,539 | -0.16(-0.40%) |
Jul 05, 2022 | 40.13 | 40.78 | 39.41 | 40.75 | 2,400,871 | -0.54(-1.30%) |
Jul 01, 2022 | 40.49 | 41.55 | 40.19 | 41.29 | 1,546,404 | +0.71(+1.75%) |
Jun 30, 2022 | 40.01 | 41.18 | 39.38 | 40.58 | 1,369,070 | -0.45(-1.10%) |
Jun 29, 2022 | 42.19 | 42.19 | 40.48 | 41.03 | 2,063,407 | -1.19(-2.82%) |
Jun 28, 2022 | 43.08 | 43.76 | 42.16 | 42.22 | 1,529,857 | -0.09(-0.20%) |
Jun 27, 2022 | 42.83 | 42.95 | 41.70 | 42.30 | 1,523,134 | -0.19(-0.45%) |
Jun 24, 2022 | 40.33 | 42.57 | 40.23 | 42.49 | 3,478,713 | +2.63(+6.59%) |
Jun 23, 2022 | 41.05 | 41.29 | 39.26 | 39.87 | 1,923,010 | -1.70(-4.09%) |
Jun 22, 2022 | 41.32 | 41.98 | 41.08 | 41.57 | 1,706,223 | -0.79(-1.86%) |
Jun 21, 2022 | 42.82 | 43.07 | 41.74 | 42.36 | 1,815,808 | +0.89(+2.16%) |
Jun 17, 2022 | 40.69 | 41.64 | 40.17 | 41.46 | 3,800,055 | +0.95(+2.33%) |
Jun 16, 2022 | 41.39 | 41.51 | 39.97 | 40.52 | 2,176,605 | -2.07(-4.87%) |
Jun 15, 2022 | 42.85 | 43.34 | 41.82 | 42.59 | 2,433,531 | +0.67(+1.59%) |
Jun 14, 2022 | 41.84 | 42.44 | 41.35 | 41.92 | 1,576,163 | +0.50(+1.21%) |
Jun 13, 2022 | 43.22 | 43.35 | 41.10 | 41.42 | 2,824,207 | -2.93(-6.61%) |
Jun 10, 2022 | 45.57 | 46.05 | 44.32 | 44.35 | 1,974,599 | -2.84(-6.01%) |
Jun 09, 2022 | 48.97 | 48.97 | 47.16 | 47.19 | 1,413,600 | -1.85(-3.77%) |
Jun 08, 2022 | 48.72 | 49.71 | 48.64 | 49.04 | 1,231,001 | -0.24(-0.49%) |
Jun 07, 2022 | 48.92 | 49.39 | 48.48 | 49.28 | 1,712,557 | -0.09(-0.18%) |
Jun 06, 2022 | 48.72 | 49.96 | 48.40 | 49.37 | 1,358,021 | +1.07(+2.21%) |
Jun 03, 2022 | 48.88 | 49.16 | 48.06 | 48.30 | 1,282,929 | -1.05(-2.13%) |
Jun 02, 2022 | 49.31 | 49.63 | 48.53 | 49.35 | 1,941,891 | +0.03(+0.05%) |