Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 62.82 | 63.17 | 62.32 | 62.55 | 397,314 | -0.76(-1.20%) |
May 05, 2023 | 64.06 | 64.11 | 62.18 | 63.31 | 453,635 | -0.17(-0.26%) |
May 04, 2023 | 63.94 | 63.96 | 62.59 | 63.48 | 417,858 | -0.39(-0.60%) |
May 03, 2023 | 64.19 | 64.87 | 63.33 | 63.87 | 704,054 | -0.05(-0.08%) |
May 02, 2023 | 62.19 | 64.11 | 61.33 | 63.91 | 784,516 | +1.22(+1.95%) |
May 01, 2023 | 62.43 | 64.03 | 62.40 | 62.69 | 478,113 | +0.01(+0.02%) |
Apr 28, 2023 | 61.22 | 63.27 | 61.05 | 62.68 | 631,467 | +0.70(+1.13%) |
Apr 27, 2023 | 62.47 | 62.84 | 61.33 | 61.98 | 465,486 | -0.06(-0.10%) |
Apr 26, 2023 | 63.36 | 63.70 | 61.87 | 62.04 | 617,910 | -1.60(-2.51%) |
Apr 25, 2023 | 64.84 | 65.33 | 63.62 | 63.64 | 760,950 | -1.83(-2.79%) |
Apr 24, 2023 | 66.31 | 67.49 | 65.39 | 65.47 | 775,966 | -0.96(-1.44%) |
Apr 21, 2023 | 64.38 | 66.72 | 64.26 | 66.42 | 1,077,598 | +2.20(+3.43%) |
Apr 20, 2023 | 59.21 | 65.75 | 59.03 | 64.22 | 2,022,442 | +6.31(+10.90%) |
Apr 19, 2023 | 57.82 | 58.50 | 57.28 | 57.91 | 1,292,936 | -0.18(-0.31%) |
Apr 18, 2023 | 59.36 | 59.46 | 58.06 | 58.09 | 691,354 | -1.29(-2.18%) |
Apr 17, 2023 | 58.91 | 59.39 | 58.79 | 59.38 | 409,767 | +0.69(+1.18%) |
Apr 14, 2023 | 58.54 | 59.08 | 57.94 | 58.69 | 590,335 | -0.03(-0.05%) |
Apr 13, 2023 | 58.58 | 59.02 | 58.23 | 58.72 | 607,440 | +0.10(+0.17%) |
Apr 12, 2023 | 59.51 | 59.51 | 58.60 | 58.62 | 461,963 | -0.60(-1.02%) |
Apr 11, 2023 | 59.66 | 60.15 | 59.15 | 59.22 | 481,675 | -0.55(-0.93%) |
Apr 10, 2023 | 59.79 | 60.29 | 59.29 | 59.78 | 411,862 | -0.44(-0.74%) |
Apr 06, 2023 | 60.52 | 60.52 | 59.67 | 60.22 | 348,898 | -0.06(-0.10%) |
Apr 05, 2023 | 60.74 | 60.91 | 59.90 | 60.28 | 452,771 | -0.59(-0.97%) |
Apr 04, 2023 | 61.33 | 61.33 | 60.12 | 60.87 | 502,346 | -0.41(-0.68%) |
Apr 03, 2023 | 60.89 | 61.66 | 60.03 | 61.29 | 636,158 | +0.13(+0.21%) |
Mar 31, 2023 | 60.94 | 61.58 | 60.58 | 61.16 | 718,930 | +0.64(+1.06%) |
Mar 30, 2023 | 60.38 | 61.21 | 60.36 | 60.52 | 325,240 | +0.14(+0.23%) |
Mar 29, 2023 | 60.86 | 61.12 | 60.20 | 60.38 | 397,113 | -0.28(-0.46%) |
Mar 28, 2023 | 60.16 | 61.22 | 60.11 | 60.66 | 677,890 | +0.47(+0.79%) |
Mar 27, 2023 | 59.72 | 60.19 | 59.56 | 60.18 | 458,892 | +1.08(+1.82%) |
Mar 24, 2023 | 58.27 | 59.14 | 58.00 | 59.11 | 585,847 | +0.16(+0.27%) |
Mar 23, 2023 | 58.90 | 59.69 | 58.51 | 58.95 | 675,179 | +0.30(+0.51%) |
Mar 22, 2023 | 60.14 | 60.14 | 58.62 | 58.65 | 804,926 | -1.51(-2.51%) |
Mar 21, 2023 | 60.93 | 62.46 | 59.66 | 60.16 | 1,115,020 | +0.30(+0.49%) |
Mar 20, 2023 | 58.50 | 61.20 | 58.50 | 59.87 | 1,065,835 | +1.36(+2.33%) |
Mar 17, 2023 | 59.27 | 59.76 | 58.01 | 58.50 | 2,180,943 | -1.73(-2.87%) |
Mar 16, 2023 | 59.39 | 60.59 | 58.44 | 60.23 | 996,368 | +0.39(+0.64%) |
Mar 15, 2023 | 60.04 | 60.34 | 58.98 | 59.85 | 1,132,947 | -1.37(-2.24%) |
Mar 14, 2023 | 59.75 | 61.24 | 59.47 | 61.22 | 886,169 | +2.62(+4.47%) |
Mar 13, 2023 | 57.14 | 60.24 | 56.71 | 58.60 | 1,207,870 | +0.77(+1.33%) |
Mar 10, 2023 | 58.25 | 59.24 | 57.40 | 57.83 | 806,137 | -0.69(-1.18%) |
Mar 09, 2023 | 58.88 | 59.37 | 58.49 | 58.52 | 658,373 | +0.13(+0.22%) |
Mar 08, 2023 | 59.89 | 60.00 | 58.18 | 58.40 | 970,867 | -1.53(-2.55%) |
Mar 07, 2023 | 60.13 | 60.71 | 59.72 | 59.92 | 573,228 | -0.24(-0.39%) |
Mar 06, 2023 | 61.14 | 61.37 | 59.32 | 60.16 | 942,174 | -1.50(-2.43%) |
Mar 03, 2023 | 60.95 | 61.86 | 60.27 | 61.66 | 629,869 | +0.80(+1.31%) |
Mar 02, 2023 | 60.05 | 60.92 | 59.22 | 60.86 | 481,407 | +0.17(+0.28%) |
Mar 01, 2023 | 60.99 | 61.54 | 59.93 | 60.69 | 535,922 | +0.22(+0.36%) |
Feb 28, 2023 | 59.96 | 61.05 | 59.87 | 60.47 | 791,211 | +0.60(+1.00%) |
Feb 27, 2023 | 61.09 | 61.09 | 59.46 | 59.87 | 562,311 | -1.03(-1.70%) |
Feb 24, 2023 | 61.92 | 61.94 | 60.35 | 60.91 | 576,448 | -1.39(-2.23%) |
Feb 23, 2023 | 61.98 | 62.56 | 61.31 | 62.30 | 487,100 | +0.34(+0.56%) |
Feb 22, 2023 | 63.07 | 63.07 | 61.09 | 61.95 | 857,718 | -0.96(-1.52%) |
Feb 21, 2023 | 63.72 | 64.46 | 62.26 | 62.91 | 788,505 | -1.13(-1.77%) |
Feb 17, 2023 | 58.99 | 64.16 | 58.25 | 64.04 | 1,456,606 | +5.60(+9.58%) |
Feb 16, 2023 | 56.42 | 59.76 | 54.89 | 58.44 | 1,338,162 | +2.19(+3.89%) |
Feb 15, 2023 | 55.85 | 56.39 | 55.33 | 56.26 | 498,656 | +0.15(+0.26%) |
Feb 14, 2023 | 56.48 | 56.91 | 55.58 | 56.11 | 492,874 | -0.43(-0.77%) |
Feb 13, 2023 | 56.63 | 56.75 | 55.84 | 56.54 | 358,577 | +0.37(+0.67%) |
Feb 10, 2023 | 55.88 | 56.83 | 55.57 | 56.17 | 460,653 | +0.09(+0.16%) |
Feb 09, 2023 | 56.96 | 57.33 | 56.02 | 56.08 | 514,189 | -0.57(-1.01%) |
Feb 08, 2023 | 57.65 | 57.72 | 56.14 | 56.65 | 571,899 | -1.71(-2.94%) |
Feb 07, 2023 | 58.65 | 58.65 | 57.52 | 58.37 | 545,747 | -0.30(-0.50%) |
Feb 06, 2023 | 58.69 | 59.24 | 58.17 | 58.66 | 440,848 | -0.12(-0.20%) |
Feb 03, 2023 | 58.96 | 59.83 | 58.48 | 58.78 | 601,725 | -0.78(-1.31%) |
Feb 02, 2023 | 60.21 | 60.60 | 58.48 | 59.56 | 687,187 | -0.49(-0.82%) |
Feb 01, 2023 | 59.09 | 60.69 | 58.64 | 60.05 | 657,257 | +1.08(+1.84%) |
Jan 31, 2023 | 57.86 | 59.31 | 57.70 | 58.97 | 851,474 | +1.30(+2.26%) |
Jan 30, 2023 | 58.14 | 58.51 | 57.27 | 57.67 | 552,801 | -0.52(-0.90%) |
Jan 27, 2023 | 58.23 | 58.89 | 57.92 | 58.19 | 348,873 | -0.11(-0.19%) |
Jan 26, 2023 | 58.85 | 58.95 | 58.14 | 58.30 | 334,419 | -0.13(-0.22%) |
Jan 25, 2023 | 58.31 | 59.12 | 57.67 | 58.42 | 525,630 | -0.29(-0.49%) |
Jan 24, 2023 | 59.00 | 59.59 | 58.61 | 58.71 | 410,924 | -0.27(-0.45%) |
Jan 23, 2023 | 59.13 | 59.59 | 58.40 | 58.98 | 409,177 | -0.16(-0.27%) |
Jan 20, 2023 | 58.72 | 59.21 | 57.77 | 59.13 | 483,455 | +1.02(+1.76%) |
Jan 19, 2023 | 58.93 | 59.04 | 57.98 | 58.11 | 448,280 | -0.82(-1.39%) |
Jan 18, 2023 | 59.77 | 60.27 | 58.59 | 58.93 | 655,972 | -0.81(-1.35%) |
Jan 17, 2023 | 60.74 | 61.29 | 59.70 | 59.74 | 555,474 | -1.01(-1.65%) |
Jan 13, 2023 | 60.04 | 61.57 | 59.65 | 60.74 | 657,127 | +0.65(+1.08%) |
Jan 12, 2023 | 58.94 | 60.10 | 58.28 | 60.09 | 593,787 | +1.21(+2.06%) |
Jan 11, 2023 | 59.16 | 59.53 | 58.52 | 58.88 | 733,414 | -0.27(-0.45%) |
Jan 10, 2023 | 58.59 | 59.65 | 58.15 | 59.14 | 775,849 | +0.75(+1.28%) |
Jan 09, 2023 | 59.32 | 59.32 | 57.57 | 58.40 | 999,909 | -0.72(-1.22%) |
Jan 06, 2023 | 53.79 | 59.12 | 53.59 | 59.11 | 1,746,194 | +6.71(+12.81%) |
Jan 05, 2023 | 52.23 | 55.18 | 51.95 | 52.40 | 834,694 | +0.01(+0.02%) |
Jan 04, 2023 | 52.58 | 53.49 | 52.09 | 52.39 | 531,250 | +0.36(+0.70%) |
Jan 03, 2023 | 51.08 | 54.11 | 50.65 | 52.03 | 1,014,603 | +1.38(+2.72%) |
Dec 30, 2022 | 50.73 | 50.91 | 50.15 | 50.65 | 333,409 | -0.28(-0.54%) |
Dec 29, 2022 | 50.12 | 51.24 | 49.79 | 50.93 | 397,075 | +0.97(+1.93%) |
Dec 28, 2022 | 50.42 | 50.69 | 49.79 | 49.96 | 337,908 | -0.32(-0.63%) |
Dec 27, 2022 | 49.73 | 50.75 | 49.46 | 50.28 | 531,291 | +0.39(+0.79%) |
Dec 23, 2022 | 49.01 | 50.04 | 48.81 | 49.88 | 246,600 | +0.67(+1.36%) |
Dec 22, 2022 | 50.73 | 50.76 | 48.83 | 49.21 | 465,984 | -1.58(-3.10%) |
Dec 21, 2022 | 50.32 | 51.49 | 50.04 | 50.79 | 789,147 | +0.76(+1.52%) |
Dec 20, 2022 | 48.95 | 50.31 | 48.95 | 50.03 | 540,365 | +1.10(+2.26%) |
Dec 19, 2022 | 49.64 | 49.74 | 48.61 | 48.93 | 646,428 | -0.67(-1.35%) |
Dec 16, 2022 | 49.22 | 49.78 | 48.81 | 49.60 | 2,289,954 | -0.17(-0.34%) |
Dec 15, 2022 | 50.27 | 50.82 | 49.57 | 49.76 | 688,662 | -1.07(-2.11%) |
Dec 14, 2022 | 50.58 | 51.46 | 50.00 | 50.84 | 857,203 | +0.18(+0.35%) |
Dec 13, 2022 | 51.29 | 51.54 | 49.77 | 50.66 | 489,116 | +0.48(+0.96%) |
Dec 12, 2022 | 49.84 | 50.55 | 49.65 | 50.18 | 398,789 | +0.40(+0.81%) |
Dec 09, 2022 | 49.55 | 50.04 | 49.19 | 49.77 | 291,593 | -0.08(-0.16%) |
Dec 08, 2022 | 49.34 | 50.38 | 48.98 | 49.85 | 314,406 | +1.24(+2.55%) |
Dec 07, 2022 | 48.51 | 49.23 | 48.03 | 48.61 | 559,083 | -0.34(-0.70%) |
Dec 06, 2022 | 49.76 | 49.87 | 48.62 | 48.95 | 408,810 | -0.94(-1.88%) |
Dec 05, 2022 | 51.39 | 51.76 | 49.70 | 49.89 | 456,779 | -2.07(-3.98%) |
Dec 02, 2022 | 51.24 | 52.21 | 50.76 | 51.96 | 282,943 | +0.07(+0.13%) |
Dec 01, 2022 | 52.46 | 52.64 | 51.42 | 51.89 | 290,618 | -0.43(-0.83%) |
Nov 30, 2022 | 50.87 | 52.46 | 50.19 | 52.32 | 696,045 | +1.56(+3.07%) |
Nov 29, 2022 | 50.57 | 51.07 | 50.35 | 50.77 | 297,314 | +0.00(+0.00%) |
Nov 28, 2022 | 51.41 | 52.16 | 50.38 | 50.77 | 376,434 | -0.87(-1.68%) |
Nov 25, 2022 | 51.31 | 51.80 | 51.05 | 51.64 | 260,437 | +0.62(+1.22%) |
Nov 23, 2022 | 50.68 | 51.55 | 50.68 | 51.01 | 278,308 | +0.03(+0.06%) |
Nov 22, 2022 | 50.56 | 51.20 | 49.92 | 50.98 | 322,355 | +0.65(+1.29%) |
Nov 21, 2022 | 51.34 | 51.47 | 50.19 | 50.33 | 492,810 | -1.16(-2.26%) |
Nov 18, 2022 | 52.26 | 52.58 | 51.36 | 51.50 | 508,142 | +0.18(+0.35%) |
Nov 17, 2022 | 51.02 | 51.75 | 50.36 | 51.32 | 536,361 | -0.20(-0.38%) |
Nov 16, 2022 | 50.94 | 51.91 | 50.79 | 51.52 | 478,305 | +0.70(+1.38%) |
Nov 15, 2022 | 50.04 | 51.30 | 49.43 | 50.82 | 630,892 | +1.30(+2.63%) |
Nov 14, 2022 | 48.95 | 50.27 | 48.91 | 49.52 | 660,151 | +0.63(+1.29%) |
Nov 11, 2022 | 52.12 | 52.40 | 48.55 | 48.89 | 639,367 | -3.31(-6.34%) |
Nov 10, 2022 | 52.47 | 52.83 | 51.57 | 52.20 | 584,337 | +1.64(+3.24%) |
Nov 09, 2022 | 50.86 | 51.39 | 50.35 | 50.56 | 385,827 | -0.95(-1.84%) |
Nov 08, 2022 | 52.16 | 52.58 | 51.21 | 51.51 | 524,795 | -0.32(-0.61%) |
Nov 07, 2022 | 51.20 | 52.07 | 50.20 | 51.82 | 783,523 | +0.75(+1.47%) |
Nov 04, 2022 | 51.13 | 51.25 | 49.61 | 51.07 | 592,131 | +1.01(+2.03%) |
Nov 03, 2022 | 48.98 | 50.22 | 48.79 | 50.06 | 777,203 | +0.49(+0.99%) |
Nov 02, 2022 | 50.61 | 49.54 | 49.57 | 663,809 | -1.01(-1.99%) | |
Nov 01, 2022 | 51.15 | 51.32 | 50.56 | 50.57 | 651,105 | -0.21(-0.41%) |
Oct 31, 2022 | 49.74 | 50.87 | 49.49 | 50.78 | 475,762 | +0.90(+1.80%) |
Oct 28, 2022 | 49.83 | 49.98 | 48.95 | 49.88 | 514,892 | +0.55(+1.12%) |
Oct 27, 2022 | 48.52 | 49.62 | 48.14 | 49.33 | 904,079 | +1.28(+2.67%) |
Oct 26, 2022 | 47.95 | 48.96 | 47.30 | 48.05 | 465,963 | +0.43(+0.91%) |
Oct 25, 2022 | 46.73 | 47.99 | 46.73 | 47.61 | 605,783 | +0.92(+1.96%) |
Oct 24, 2022 | 46.91 | 47.41 | 46.64 | 46.70 | 507,621 | -0.13(-0.27%) |
Oct 21, 2022 | 46.39 | 47.34 | 45.87 | 46.83 | 808,917 | +1.17(+2.57%) |
Oct 20, 2022 | 46.42 | 47.16 | 44.97 | 45.65 | 829,152 | -1.14(-2.44%) |
Oct 19, 2022 | 47.68 | 47.69 | 45.90 | 46.80 | 950,624 | -1.86(-3.83%) |
Oct 18, 2022 | 48.69 | 49.52 | 48.02 | 48.66 | 595,725 | +0.46(+0.96%) |
Oct 17, 2022 | 47.31 | 48.84 | 47.20 | 48.20 | 668,543 | +2.24(+4.87%) |
Oct 14, 2022 | 47.21 | 47.63 | 45.89 | 45.96 | 392,710 | -1.02(-2.18%) |
Oct 13, 2022 | 45.18 | 47.13 | 45.18 | 46.98 | 440,512 | +0.85(+1.84%) |
Oct 12, 2022 | 46.59 | 46.59 | 45.91 | 46.14 | 381,702 | -0.32(-0.68%) |
Oct 11, 2022 | 46.66 | 47.11 | 46.00 | 46.45 | 647,843 | -0.60(-1.28%) |
Oct 10, 2022 | 46.52 | 47.44 | 46.32 | 47.05 | 427,191 | +0.33(+0.70%) |
Oct 07, 2022 | 47.65 | 47.88 | 46.40 | 46.73 | 406,988 | -1.19(-2.49%) |
Oct 06, 2022 | 46.95 | 47.98 | 46.70 | 47.92 | 405,405 | +0.90(+1.91%) |
Oct 05, 2022 | 46.44 | 47.15 | 46.30 | 47.02 | 396,846 | -0.10(-0.21%) |
Oct 04, 2022 | 46.18 | 47.23 | 46.05 | 47.12 | 576,436 | +1.78(+3.93%) |
Oct 03, 2022 | 43.89 | 45.50 | 43.85 | 45.34 | 574,946 | +1.62(+3.70%) |
Sep 30, 2022 | 44.04 | 44.80 | 43.67 | 43.72 | 1,015,205 | -0.24(-0.54%) |
Sep 29, 2022 | 44.25 | 44.38 | 43.45 | 43.96 | 536,507 | -0.69(-1.54%) |
Sep 28, 2022 | 43.34 | 44.84 | 43.12 | 44.65 | 702,221 | +1.53(+3.54%) |
Sep 27, 2022 | 43.61 | 44.09 | 42.74 | 43.12 | 477,704 | +0.19(+0.44%) |
Sep 26, 2022 | 42.39 | 43.79 | 42.37 | 42.93 | 571,183 | +0.16(+0.37%) |
Sep 23, 2022 | 43.65 | 43.65 | 42.43 | 42.78 | 492,406 | -1.19(-2.71%) |
Sep 22, 2022 | 43.68 | 44.38 | 43.18 | 43.97 | 777,299 | +0.28(+0.63%) |
Sep 21, 2022 | 43.91 | 44.92 | 43.69 | 43.69 | 379,735 | -0.21(-0.47%) |
Sep 20, 2022 | 43.88 | 44.09 | 43.36 | 43.90 | 438,937 | -0.28(-0.62%) |
Sep 19, 2022 | 43.68 | 44.39 | 43.31 | 44.18 | 570,531 | -0.16(-0.36%) |
Sep 16, 2022 | 43.67 | 44.49 | 43.17 | 44.33 | 1,663,044 | +0.38(+0.87%) |
Sep 15, 2022 | 44.34 | 44.98 | 43.83 | 43.95 | 441,811 | -0.60(-1.35%) |
Sep 14, 2022 | 43.85 | 44.63 | 43.60 | 44.55 | 570,030 | +0.83(+1.89%) |
Sep 13, 2022 | 44.00 | 44.21 | 43.54 | 43.72 | 490,896 | -1.09(-2.44%) |
Sep 12, 2022 | 44.78 | 45.16 | 44.29 | 44.82 | 467,831 | +0.34(+0.78%) |
Sep 09, 2022 | 43.66 | 44.82 | 43.59 | 44.47 | 587,161 | +1.01(+2.31%) |
Sep 08, 2022 | 43.05 | 44.22 | 42.65 | 43.47 | 700,710 | +0.25(+0.57%) |
Sep 07, 2022 | 46.32 | 46.63 | 42.22 | 43.22 | 2,678,430 | -3.15(-6.80%) |
Sep 06, 2022 | 43.69 | 46.48 | 43.55 | 46.37 | 1,359,189 | +3.00(+6.91%) |
Sep 02, 2022 | 44.10 | 44.25 | 43.18 | 43.38 | 648,684 | -0.66(-1.50%) |
Sep 01, 2022 | 43.44 | 44.09 | 42.96 | 44.04 | 642,501 | +0.30(+0.68%) |
Aug 31, 2022 | 43.98 | 44.30 | 43.64 | 43.74 | 470,169 | -0.16(-0.36%) |
Aug 30, 2022 | 44.81 | 44.81 | 43.39 | 43.90 | 431,188 | -0.51(-1.15%) |
Aug 29, 2022 | 44.06 | 44.70 | 43.77 | 44.41 | 469,076 | -0.04(-0.09%) |
Aug 26, 2022 | 45.78 | 45.83 | 44.32 | 44.45 | 434,128 | -1.37(-2.99%) |
Aug 25, 2022 | 44.90 | 45.86 | 44.90 | 45.82 | 480,584 | +1.12(+2.51%) |
Aug 24, 2022 | 44.03 | 44.85 | 43.93 | 44.70 | 396,387 | +0.74(+1.68%) |
Aug 23, 2022 | 44.30 | 44.72 | 43.82 | 43.96 | 360,678 | -0.47(-1.06%) |
Aug 22, 2022 | 44.06 | 44.61 | 43.61 | 44.43 | 412,116 | -0.18(-0.40%) |
Aug 19, 2022 | 44.94 | 44.96 | 44.49 | 44.61 | 434,386 | -0.58(-1.29%) |
Aug 18, 2022 | 44.76 | 45.22 | 44.64 | 45.19 | 345,190 | +0.24(+0.53%) |
Aug 17, 2022 | 45.09 | 45.37 | 44.66 | 44.95 | 397,421 | -0.55(-1.21%) |
Aug 16, 2022 | 45.63 | 46.07 | 45.46 | 45.51 | 591,488 | -0.48(-1.05%) |
Aug 15, 2022 | 45.00 | 46.27 | 44.73 | 45.99 | 419,786 | +0.61(+1.35%) |
Aug 12, 2022 | 44.67 | 45.39 | 44.28 | 45.38 | 375,719 | +0.94(+2.11%) |
Aug 11, 2022 | 45.13 | 45.19 | 44.36 | 44.44 | 384,204 | -0.58(-1.29%) |
Aug 10, 2022 | 45.02 | 45.36 | 44.64 | 45.02 | 378,812 | +0.73(+1.65%) |
Aug 09, 2022 | 44.57 | 44.77 | 43.76 | 44.29 | 454,911 | -0.33(-0.73%) |
Aug 08, 2022 | 45.04 | 45.42 | 44.33 | 44.62 | 352,324 | -0.19(-0.42%) |
Aug 05, 2022 | 44.86 | 45.56 | 44.48 | 44.81 | 505,136 | -0.32(-0.70%) |
Aug 04, 2022 | 44.44 | 45.26 | 43.98 | 45.12 | 416,542 | +0.32(+0.70%) |
Aug 03, 2022 | 44.05 | 44.99 | 43.69 | 44.81 | 441,209 | +0.92(+2.09%) |
Aug 02, 2022 | 43.90 | 44.37 | 43.66 | 43.89 | 462,580 | -0.25(-0.56%) |
Aug 01, 2022 | 43.56 | 44.31 | 43.28 | 44.14 | 399,268 | +0.08(+0.18%) |
Jul 29, 2022 | 43.43 | 44.09 | 43.12 | 44.06 | 713,778 | +0.34(+0.79%) |
Jul 28, 2022 | 43.17 | 43.91 | 42.51 | 43.71 | 552,302 | +0.54(+1.26%) |
Jul 27, 2022 | 41.66 | 43.35 | 40.96 | 43.17 | 765,125 | +1.51(+3.62%) |
Jul 26, 2022 | 40.16 | 42.12 | 39.65 | 41.66 | 699,323 | +2.43(+6.20%) |
Jul 25, 2022 | 38.68 | 39.42 | 38.54 | 39.23 | 374,144 | +0.43(+1.12%) |
Jul 22, 2022 | 39.27 | 39.87 | 38.53 | 38.80 | 451,612 | -0.15(-0.38%) |
Jul 21, 2022 | 38.02 | 38.95 | 37.69 | 38.94 | 455,490 | +0.47(+1.23%) |
Jul 20, 2022 | 38.64 | 38.76 | 38.06 | 38.47 | 576,038 | -0.25(-0.64%) |
Jul 19, 2022 | 38.37 | 38.89 | 38.21 | 38.72 | 344,608 | +0.81(+2.13%) |
Jul 18, 2022 | 39.01 | 39.43 | 37.83 | 37.91 | 343,561 | -0.80(-2.06%) |
Jul 15, 2022 | 38.83 | 39.01 | 38.30 | 38.71 | 372,336 | +0.62(+1.63%) |
Jul 14, 2022 | 37.05 | 38.15 | 36.92 | 38.09 | 282,583 | +0.55(+1.47%) |
Jul 13, 2022 | 37.12 | 37.80 | 36.78 | 37.53 | 291,821 | +0.03(+0.08%) |
Jul 12, 2022 | 37.29 | 37.99 | 37.14 | 37.50 | 325,057 | +0.20(+0.53%) |
Jul 11, 2022 | 37.77 | 38.26 | 37.21 | 37.31 | 388,563 | -0.73(-1.92%) |
Jul 08, 2022 | 38.17 | 38.36 | 37.77 | 38.04 | 320,127 | -0.39(-1.03%) |
Jul 07, 2022 | 37.33 | 38.78 | 37.31 | 38.43 | 356,855 | +1.40(+3.78%) |
Jul 06, 2022 | 37.17 | 37.43 | 36.75 | 37.03 | 358,836 | -0.08(-0.21%) |
Jul 05, 2022 | 36.94 | 37.13 | 36.01 | 37.11 | 444,414 | -0.47(-1.26%) |
Jul 01, 2022 | 36.80 | 37.65 | 36.80 | 37.58 | 367,484 | +0.57(+1.54%) |
Jun 30, 2022 | 36.26 | 37.28 | 36.12 | 37.01 | 431,245 | +0.14(+0.37%) |
Jun 29, 2022 | 36.73 | 36.91 | 35.89 | 36.87 | 432,936 | -0.02(-0.05%) |
Jun 28, 2022 | 37.53 | 37.64 | 36.56 | 36.89 | 518,770 | -0.38(-1.03%) |
Jun 27, 2022 | 36.96 | 37.59 | 36.71 | 37.28 | 423,807 | +0.51(+1.39%) |
Jun 24, 2022 | 36.66 | 37.10 | 36.59 | 36.77 | 1,503,231 | +0.29(+0.78%) |
Jun 23, 2022 | 36.62 | 36.77 | 35.96 | 36.48 | 309,937 | +0.26(+0.71%) |
Jun 22, 2022 | 36.13 | 36.94 | 36.07 | 36.22 | 441,847 | -0.33(-0.89%) |
Jun 21, 2022 | 36.77 | 37.30 | 36.51 | 36.55 | 655,726 | +0.01(+0.03%) |
Jun 17, 2022 | 34.71 | 36.75 | 34.71 | 36.54 | 1,712,512 | +2.36(+6.92%) |
Jun 16, 2022 | 34.79 | 35.14 | 33.69 | 34.17 | 724,473 | -1.60(-4.46%) |
Jun 15, 2022 | 34.92 | 36.25 | 34.63 | 35.77 | 659,819 | +1.31(+3.80%) |
Jun 14, 2022 | 34.29 | 34.58 | 33.39 | 34.46 | 481,352 | +0.17(+0.49%) |
Jun 13, 2022 | 34.77 | 34.93 | 33.75 | 34.29 | 613,443 | -1.40(-3.92%) |
Jun 10, 2022 | 34.91 | 36.06 | 34.73 | 35.69 | 447,121 | +0.18(+0.50%) |
Jun 09, 2022 | 36.25 | 36.25 | 35.46 | 35.51 | 299,982 | -0.80(-2.20%) |
Jun 08, 2022 | 37.07 | 37.37 | 36.25 | 36.31 | 242,427 | -1.07(-2.87%) |
Jun 07, 2022 | 36.61 | 37.43 | 36.15 | 37.39 | 344,663 | +0.44(+1.20%) |
Jun 06, 2022 | 37.41 | 37.42 | 36.37 | 36.94 | 430,243 | -0.07(-0.19%) |
Jun 03, 2022 | 37.38 | 37.66 | 36.73 | 37.01 | 317,563 | -0.78(-2.06%) |
Jun 02, 2022 | 36.54 | 37.81 | 36.14 | 37.79 | 401,592 | +1.24(+3.40%) |