Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 36.90 | 36.97 | 36.00 | 36.86 | 1,953,157 | -0.08(-0.22%) |
May 30, 2023 | 38.70 | 38.70 | 35.91 | 36.94 | 3,329,181 | -1.46(-3.79%) |
May 26, 2023 | 38.61 | 39.77 | 38.28 | 38.40 | 2,219,726 | +0.44(+1.15%) |
May 25, 2023 | 39.73 | 39.78 | 37.32 | 37.96 | 2,419,713 | -1.16(-2.97%) |
May 24, 2023 | 39.00 | 40.30 | 38.02 | 39.12 | 3,997,685 | +0.50(+1.29%) |
May 23, 2023 | 39.24 | 39.89 | 38.57 | 38.62 | 1,807,663 | -0.95(-2.40%) |
May 22, 2023 | 39.00 | 40.06 | 38.68 | 39.57 | 2,417,927 | +1.48(+3.89%) |
May 19, 2023 | 38.54 | 38.85 | 37.52 | 38.09 | 2,126,995 | -0.57(-1.47%) |
May 18, 2023 | 40.53 | 40.89 | 38.04 | 38.66 | 4,723,279 | -2.76(-6.66%) |
May 17, 2023 | 40.87 | 41.55 | 40.23 | 41.42 | 2,082,553 | +0.18(+0.44%) |
May 16, 2023 | 39.54 | 41.81 | 39.40 | 41.24 | 5,920,125 | -1.91(-4.43%) |
May 15, 2023 | 41.75 | 43.15 | 39.80 | 43.15 | 3,062,539 | +2.14(+5.22%) |
May 12, 2023 | 42.52 | 42.52 | 40.95 | 41.01 | 1,507,743 | -1.94(-4.52%) |
May 11, 2023 | 42.01 | 43.28 | 41.85 | 42.95 | 1,388,214 | +0.96(+2.29%) |
May 10, 2023 | 42.47 | 42.70 | 41.40 | 41.99 | 989,581 | -0.65(-1.52%) |
May 09, 2023 | 40.28 | 42.78 | 40.01 | 42.64 | 1,581,410 | +1.38(+3.34%) |
May 08, 2023 | 42.97 | 43.00 | 41.10 | 41.26 | 1,957,917 | -1.15(-2.71%) |
May 05, 2023 | 42.80 | 42.95 | 42.39 | 42.41 | 1,076,195 | +0.05(+0.12%) |
May 04, 2023 | 43.30 | 43.34 | 42.04 | 42.36 | 1,392,745 | -0.40(-0.94%) |
May 03, 2023 | 42.68 | 43.27 | 42.27 | 42.76 | 782,272 | +0.16(+0.38%) |
May 02, 2023 | 43.36 | 43.36 | 42.16 | 42.60 | 1,481,761 | -0.91(-2.09%) |
May 01, 2023 | 44.23 | 44.40 | 43.20 | 43.51 | 1,256,847 | -0.76(-1.72%) |
Apr 28, 2023 | 43.75 | 44.91 | 43.15 | 44.27 | 1,591,416 | +0.51(+1.17%) |
Apr 27, 2023 | 43.20 | 44.20 | 42.84 | 43.76 | 1,370,332 | +0.70(+1.63%) |
Apr 26, 2023 | 44.23 | 44.36 | 42.86 | 43.06 | 2,356,693 | +0.13(+0.30%) |
Apr 25, 2023 | 43.22 | 43.33 | 41.92 | 42.93 | 1,600,682 | -1.21(-2.74%) |
Apr 24, 2023 | 45.73 | 45.73 | 43.90 | 44.14 | 1,600,019 | -2.12(-4.58%) |
Apr 21, 2023 | 46.28 | 46.82 | 44.78 | 46.26 | 1,703,371 | -0.77(-1.64%) |
Apr 20, 2023 | 48.73 | 48.80 | 46.53 | 47.03 | 1,960,407 | -2.00(-4.08%) |
Apr 19, 2023 | 48.08 | 49.52 | 47.92 | 49.03 | 1,588,526 | -0.28(-0.57%) |
Apr 18, 2023 | 49.31 | 49.91 | 48.89 | 49.31 | 974,754 | +0.10(+0.20%) |
Apr 17, 2023 | 49.00 | 49.56 | 48.26 | 49.21 | 1,102,941 | +1.40(+2.93%) |
Apr 14, 2023 | 48.30 | 49.13 | 47.60 | 47.81 | 1,175,324 | -0.24(-0.50%) |
Apr 13, 2023 | 48.61 | 48.81 | 47.80 | 48.05 | 1,023,956 | +0.47(+0.99%) |
Apr 12, 2023 | 49.86 | 49.86 | 47.42 | 47.58 | 1,975,031 | -2.28(-4.57%) |
Apr 11, 2023 | 48.53 | 51.82 | 48.53 | 49.86 | 2,785,075 | +1.82(+3.79%) |
Apr 10, 2023 | 49.00 | 49.49 | 47.76 | 48.04 | 902,400 | -0.96(-1.96%) |
Apr 06, 2023 | 48.59 | 49.45 | 47.86 | 49.00 | 1,089,350 | +0.70(+1.45%) |
Apr 05, 2023 | 51.04 | 51.04 | 47.99 | 48.30 | 1,470,317 | -2.72(-5.33%) |
Apr 04, 2023 | 51.12 | 51.41 | 49.77 | 51.02 | 1,264,889 | -0.53(-1.03%) |
Apr 03, 2023 | 51.63 | 54.10 | 51.27 | 51.55 | 2,479,506 | -0.30(-0.58%) |
Mar 31, 2023 | 51.60 | 53.30 | 51.12 | 51.85 | 3,217,688 | +0.08(+0.15%) |
Mar 30, 2023 | 49.28 | 52.63 | 49.21 | 51.77 | 4,120,281 | +2.38(+4.82%) |
Mar 29, 2023 | 46.50 | 49.52 | 46.32 | 49.39 | 3,479,593 | +3.19(+6.90%) |
Mar 28, 2023 | 51.50 | 52.32 | 44.12 | 46.20 | 10,630,060 | -3.11(-6.31%) |
Mar 27, 2023 | 49.02 | 50.16 | 48.62 | 49.31 | 1,476,886 | +0.03(+0.06%) |
Mar 24, 2023 | 49.00 | 50.26 | 48.18 | 49.28 | 1,322,650 | +0.60(+1.23%) |
Mar 23, 2023 | 48.12 | 51.25 | 48.04 | 48.68 | 4,699,210 | +2.66(+5.78%) |
Mar 22, 2023 | 46.28 | 47.92 | 45.82 | 46.02 | 1,974,876 | +0.27(+0.59%) |
Mar 21, 2023 | 44.80 | 46.66 | 44.31 | 45.75 | 1,774,565 | +1.68(+3.81%) |
Mar 20, 2023 | 44.68 | 45.01 | 43.88 | 44.07 | 1,564,446 | -1.00(-2.22%) |
Mar 17, 2023 | 46.95 | 46.95 | 44.32 | 45.07 | 1,843,301 | -1.07(-2.32%) |
Mar 16, 2023 | 45.00 | 46.37 | 44.60 | 46.14 | 1,233,165 | +0.76(+1.67%) |
Mar 15, 2023 | 46.26 | 46.65 | 44.84 | 45.38 | 1,269,883 | -1.54(-3.28%) |
Mar 14, 2023 | 46.81 | 47.43 | 46.13 | 46.92 | 1,421,134 | +0.87(+1.89%) |
Mar 13, 2023 | 45.00 | 46.71 | 43.00 | 46.05 | 2,262,585 | +0.72(+1.59%) |
Mar 10, 2023 | 45.55 | 46.63 | 44.16 | 45.33 | 2,198,564 | -0.62(-1.35%) |
Mar 09, 2023 | 47.67 | 47.70 | 45.90 | 45.95 | 2,027,942 | -2.72(-5.59%) |
Mar 08, 2023 | 48.38 | 48.80 | 47.60 | 48.67 | 999,815 | -0.43(-0.88%) |
Mar 07, 2023 | 48.72 | 49.73 | 48.52 | 49.10 | 1,120,545 | -0.29(-0.59%) |
Mar 06, 2023 | 50.42 | 50.49 | 48.73 | 49.39 | 1,590,285 | -0.84(-1.67%) |
Mar 03, 2023 | 51.22 | 51.62 | 49.58 | 50.23 | 1,278,945 | -1.29(-2.50%) |
Mar 02, 2023 | 48.32 | 51.66 | 48.20 | 51.52 | 1,867,216 | +2.40(+4.89%) |
Mar 01, 2023 | 51.21 | 51.39 | 48.60 | 49.12 | 2,261,452 | -0.09(-0.18%) |
Feb 28, 2023 | 46.40 | 49.83 | 46.27 | 49.21 | 2,950,027 | +2.74(+5.90%) |
Feb 27, 2023 | 46.54 | 47.18 | 45.87 | 46.47 | 1,103,196 | +0.80(+1.75%) |
Feb 24, 2023 | 44.07 | 45.90 | 43.32 | 45.67 | 2,274,593 | +0.86(+1.92%) |
Feb 23, 2023 | 47.14 | 47.56 | 44.14 | 44.81 | 2,428,339 | -1.68(-3.61%) |
Feb 22, 2023 | 47.00 | 47.68 | 46.07 | 46.49 | 1,368,321 | -0.06(-0.13%) |
Feb 21, 2023 | 46.23 | 47.87 | 45.93 | 46.55 | 1,950,156 | -0.76(-1.61%) |
Feb 17, 2023 | 49.00 | 49.16 | 47.11 | 47.31 | 2,431,979 | -2.77(-5.53%) |
Feb 16, 2023 | 50.60 | 50.80 | 48.46 | 50.08 | 2,260,912 | -0.13(-0.26%) |
Feb 15, 2023 | 51.14 | 52.58 | 49.14 | 50.21 | 6,811,499 | +2.33(+4.87%) |
Feb 14, 2023 | 48.61 | 48.92 | 47.03 | 47.88 | 1,997,075 | +0.25(+0.52%) |
Feb 13, 2023 | 44.87 | 47.65 | 44.77 | 47.63 | 2,027,792 | +1.73(+3.77%) |
Feb 10, 2023 | 46.00 | 47.22 | 45.27 | 45.90 | 1,985,947 | -1.60(-3.37%) |
Feb 09, 2023 | 48.28 | 48.65 | 47.30 | 47.50 | 1,777,413 | +0.54(+1.15%) |
Feb 08, 2023 | 49.06 | 49.47 | 46.83 | 46.96 | 2,819,588 | -2.99(-5.99%) |
Feb 07, 2023 | 48.62 | 50.02 | 47.66 | 49.95 | 2,869,180 | -0.55(-1.09%) |
Feb 06, 2023 | 50.90 | 51.40 | 48.61 | 50.50 | 3,263,009 | -1.83(-3.50%) |
Feb 03, 2023 | 52.89 | 54.89 | 52.24 | 52.33 | 1,701,259 | -1.22(-2.28%) |
Feb 02, 2023 | 55.28 | 56.56 | 52.86 | 53.55 | 2,947,826 | -2.43(-4.34%) |
Feb 01, 2023 | 52.86 | 56.25 | 52.86 | 55.98 | 3,708,272 | +5.22(+10.28%) |
Jan 31, 2023 | 51.12 | 52.62 | 50.20 | 50.76 | 1,608,774 | -0.67(-1.30%) |
Jan 30, 2023 | 51.74 | 52.68 | 50.80 | 51.43 | 2,026,932 | -2.76(-5.09%) |
Jan 27, 2023 | 54.10 | 54.57 | 52.70 | 54.19 | 1,481,110 | -0.32(-0.59%) |
Jan 26, 2023 | 55.03 | 55.20 | 52.33 | 54.51 | 2,266,870 | +0.71(+1.32%) |
Jan 25, 2023 | 52.83 | 55.45 | 52.63 | 53.80 | 1,932,250 | +0.66(+1.24%) |
Jan 24, 2023 | 52.78 | 53.45 | 52.05 | 53.14 | 1,112,582 | -0.37(-0.69%) |
Jan 23, 2023 | 53.40 | 54.50 | 51.49 | 53.51 | 3,000,231 | +0.52(+0.98%) |
Jan 20, 2023 | 53.50 | 53.52 | 52.02 | 52.99 | 3,231,922 | +1.31(+2.53%) |
Jan 19, 2023 | 50.46 | 52.70 | 50.00 | 51.68 | 3,211,354 | +2.32(+4.70%) |
Jan 18, 2023 | 51.86 | 52.30 | 49.26 | 49.36 | 2,687,745 | -1.21(-2.39%) |
Jan 17, 2023 | 51.24 | 52.92 | 49.77 | 50.57 | 3,614,893 | -1.68(-3.22%) |
Jan 13, 2023 | 47.87 | 53.34 | 47.77 | 52.25 | 6,551,927 | +4.28(+8.92%) |
Jan 12, 2023 | 49.00 | 49.09 | 47.22 | 47.97 | 3,987,791 | -1.27(-2.58%) |
Jan 11, 2023 | 46.86 | 50.65 | 46.70 | 49.24 | 5,926,130 | +2.05(+4.34%) |
Jan 10, 2023 | 46.35 | 47.98 | 44.40 | 47.19 | 5,648,955 | +2.54(+5.69%) |
Jan 09, 2023 | 47.29 | 49.96 | 44.33 | 44.65 | 6,502,293 | +1.03(+2.36%) |
Jan 06, 2023 | 46.22 | 46.44 | 43.45 | 43.62 | 4,380,261 | -2.28(-4.97%) |
Jan 05, 2023 | 40.80 | 47.93 | 40.60 | 45.90 | 10,149,195 | +4.66(+11.30%) |
Jan 04, 2023 | 40.22 | 43.48 | 39.60 | 41.24 | 10,778,640 | +3.40(+8.99%) |
Jan 03, 2023 | 41.04 | 41.56 | 37.71 | 37.84 | 10,404,981 | -2.81(-6.91%) |
Dec 30, 2022 | 44.30 | 49.00 | 39.72 | 40.65 | 26,943,760 | -18.26(-31.00%) |
Dec 29, 2022 | 58.00 | 60.88 | 57.58 | 58.91 | 1,285,358 | +0.77(+1.32%) |
Dec 28, 2022 | 63.42 | 63.74 | 56.71 | 58.14 | 2,951,459 | -5.91(-9.23%) |
Dec 27, 2022 | 63.00 | 64.90 | 62.48 | 64.05 | 1,607,245 | +1.99(+3.21%) |
Dec 23, 2022 | 62.27 | 62.85 | 60.88 | 62.06 | 805,443 | -0.37(-0.59%) |
Dec 22, 2022 | 64.42 | 64.47 | 61.48 | 62.43 | 1,714,033 | +0.40(+0.64%) |
Dec 21, 2022 | 61.20 | 63.01 | 60.85 | 62.03 | 1,462,798 | +1.02(+1.67%) |
Dec 20, 2022 | 61.01 | 63.38 | 60.61 | 61.01 | 2,545,816 | -3.70(-5.72%) |
Dec 19, 2022 | 66.49 | 66.49 | 63.30 | 64.71 | 1,270,502 | -1.76(-2.65%) |
Dec 16, 2022 | 66.75 | 67.82 | 65.52 | 66.47 | 1,263,969 | -0.62(-0.92%) |
Dec 15, 2022 | 71.74 | 72.20 | 66.89 | 67.09 | 1,686,377 | -3.24(-4.61%) |
Dec 14, 2022 | 68.63 | 71.35 | 68.29 | 70.33 | 2,673,321 | +1.48(+2.15%) |
Dec 13, 2022 | 68.63 | 70.60 | 68.12 | 68.85 | 2,373,788 | +3.46(+5.29%) |
Dec 12, 2022 | 65.50 | 65.78 | 63.75 | 65.39 | 1,270,252 | -1.28(-1.92%) |
Dec 09, 2022 | 69.00 | 70.38 | 66.38 | 66.67 | 2,289,513 | -1.27(-1.87%) |
Dec 08, 2022 | 68.29 | 68.40 | 66.68 | 67.94 | 2,767,277 | +2.86(+4.39%) |
Dec 07, 2022 | 64.36 | 65.48 | 63.24 | 65.08 | 2,017,819 | -2.14(-3.18%) |
Dec 06, 2022 | 66.80 | 68.38 | 65.03 | 67.22 | 3,061,240 | +1.59(+2.42%) |
Dec 05, 2022 | 70.44 | 70.52 | 63.05 | 65.63 | 5,499,663 | -0.67(-1.01%) |
Dec 02, 2022 | 60.50 | 67.90 | 60.36 | 66.30 | 5,148,621 | +5.35(+8.78%) |
Dec 01, 2022 | 60.11 | 61.10 | 59.65 | 60.95 | 2,009,020 | -0.54(-0.88%) |
Nov 30, 2022 | 60.01 | 61.50 | 59.19 | 61.49 | 4,881,615 | +2.99(+5.11%) |
Nov 29, 2022 | 56.40 | 59.38 | 56.28 | 58.50 | 3,884,961 | +5.01(+9.37%) |
Nov 28, 2022 | 51.30 | 55.12 | 51.11 | 53.49 | 1,833,221 | +0.78(+1.48%) |
Nov 25, 2022 | 54.35 | 54.58 | 51.81 | 52.71 | 1,413,449 | -3.67(-6.51%) |
Nov 23, 2022 | 55.00 | 56.44 | 53.91 | 56.38 | 2,332,572 | +1.99(+3.66%) |
Nov 22, 2022 | 49.32 | 54.60 | 48.87 | 54.39 | 4,086,528 | +3.99(+7.92%) |
Nov 21, 2022 | 51.44 | 54.17 | 48.80 | 50.40 | 5,192,695 | -0.22(-0.43%) |
Nov 18, 2022 | 52.00 | 52.67 | 49.95 | 50.62 | 1,588,177 | -1.64(-3.14%) |
Nov 17, 2022 | 48.41 | 53.25 | 48.41 | 52.26 | 2,791,179 | +1.91(+3.79%) |
Nov 16, 2022 | 51.63 | 52.88 | 50.29 | 50.35 | 3,023,182 | -3.51(-6.52%) |
Nov 15, 2022 | 52.20 | 53.99 | 51.20 | 53.86 | 5,357,508 | +4.85(+9.90%) |
Nov 14, 2022 | 46.05 | 49.71 | 45.93 | 49.01 | 3,177,123 | +3.40(+7.45%) |
Nov 11, 2022 | 43.51 | 45.92 | 42.69 | 45.61 | 2,765,535 | +3.50(+8.31%) |
Nov 10, 2022 | 40.96 | 42.14 | 40.40 | 42.11 | 1,842,249 | +3.50(+9.07%) |
Nov 09, 2022 | 39.25 | 40.09 | 38.60 | 38.61 | 1,155,440 | -1.39(-3.48%) |
Nov 08, 2022 | 39.22 | 40.22 | 38.64 | 40.00 | 1,096,281 | -0.22(-0.55%) |
Nov 07, 2022 | 39.23 | 40.47 | 39.23 | 40.22 | 1,401,283 | +1.31(+3.37%) |
Nov 04, 2022 | 40.11 | 40.43 | 38.31 | 38.91 | 3,650,870 | +1.32(+3.51%) |
Nov 03, 2022 | 35.50 | 38.00 | 35.48 | 37.59 | 2,118,614 | +1.52(+4.21%) |
Nov 02, 2022 | 36.11 | 37.09 | 35.44 | 36.07 | 1,932,590 | +0.57(+1.61%) |
Nov 01, 2022 | 36.50 | 36.75 | 35.06 | 35.50 | 2,797,310 | +1.64(+4.84%) |
Oct 31, 2022 | 33.57 | 34.57 | 33.57 | 33.86 | 1,051,003 | +0.01(+0.03%) |
Oct 28, 2022 | 33.00 | 33.99 | 32.32 | 33.85 | 1,540,103 | -0.61(-1.77%) |
Oct 27, 2022 | 33.83 | 35.17 | 33.10 | 34.46 | 1,557,143 | -0.40(-1.15%) |
Oct 26, 2022 | 33.00 | 35.67 | 32.87 | 34.86 | 3,402,915 | +1.92(+5.83%) |
Oct 25, 2022 | 32.91 | 33.40 | 31.82 | 32.94 | 3,631,085 | +0.76(+2.36%) |
Oct 24, 2022 | 28.70 | 32.34 | 28.00 | 32.18 | 8,597,552 | -2.77(-7.93%) |
Oct 21, 2022 | 33.80 | 34.98 | 33.71 | 34.95 | 1,203,981 | +0.86(+2.52%) |
Oct 20, 2022 | 34.37 | 35.10 | 33.90 | 34.09 | 1,575,049 | +0.02(+0.06%) |
Oct 19, 2022 | 35.02 | 35.11 | 33.62 | 34.07 | 1,619,074 | -2.10(-5.81%) |
Oct 18, 2022 | 36.50 | 37.79 | 35.70 | 36.17 | 1,990,752 | +0.81(+2.29%) |
Oct 17, 2022 | 35.50 | 36.62 | 35.23 | 35.36 | 1,754,252 | +0.63(+1.81%) |
Oct 14, 2022 | 35.60 | 35.96 | 34.58 | 34.73 | 1,021,718 | -0.51(-1.45%) |
Oct 13, 2022 | 34.19 | 35.68 | 33.90 | 35.24 | 1,703,136 | -0.86(-2.38%) |
Oct 12, 2022 | 35.19 | 36.32 | 34.85 | 36.10 | 816,108 | +1.02(+2.91%) |
Oct 11, 2022 | 34.81 | 35.78 | 34.04 | 35.08 | 1,897,449 | -0.44(-1.24%) |
Oct 10, 2022 | 36.15 | 36.15 | 33.80 | 35.52 | 1,909,956 | -1.66(-4.46%) |
Oct 07, 2022 | 37.24 | 37.66 | 36.30 | 37.18 | 1,231,184 | -0.91(-2.39%) |
Oct 06, 2022 | 39.61 | 40.26 | 38.02 | 38.09 | 1,256,787 | -1.58(-3.98%) |
Oct 05, 2022 | 40.03 | 40.82 | 39.61 | 39.67 | 2,025,395 | -0.32(-0.80%) |
Oct 04, 2022 | 38.95 | 40.75 | 38.73 | 39.99 | 1,700,400 | +2.44(+6.50%) |
Oct 03, 2022 | 37.30 | 37.97 | 36.42 | 37.55 | 901,869 | +0.26(+0.70%) |
Sep 30, 2022 | 36.18 | 37.79 | 36.03 | 37.29 | 1,513,999 | +0.89(+2.45%) |
Sep 29, 2022 | 37.28 | 37.65 | 35.61 | 36.40 | 2,449,620 | -2.18(-5.65%) |
Sep 28, 2022 | 37.01 | 38.96 | 36.94 | 38.58 | 1,759,976 | +0.47(+1.23%) |
Sep 27, 2022 | 38.82 | 39.85 | 37.66 | 38.11 | 1,454,607 | +0.01(+0.03%) |
Sep 26, 2022 | 38.31 | 39.59 | 38.00 | 38.10 | 2,913,159 | +0.04(+0.11%) |
Sep 23, 2022 | 38.71 | 39.11 | 37.49 | 38.06 | 1,897,523 | -1.62(-4.08%) |
Sep 22, 2022 | 39.85 | 41.12 | 39.08 | 39.68 | 1,962,079 | +0.06(+0.15%) |
Sep 21, 2022 | 41.57 | 41.64 | 39.57 | 39.62 | 1,778,238 | -2.68(-6.34%) |
Sep 20, 2022 | 41.60 | 43.39 | 41.59 | 42.30 | 1,200,958 | +0.45(+1.08%) |
Sep 19, 2022 | 40.16 | 41.91 | 40.11 | 41.85 | 973,879 | +0.85(+2.07%) |
Sep 16, 2022 | 42.98 | 43.07 | 40.78 | 41.00 | 2,200,303 | -3.17(-7.18%) |
Sep 15, 2022 | 44.91 | 45.65 | 43.97 | 44.17 | 899,753 | -1.30(-2.86%) |
Sep 14, 2022 | 44.83 | 45.53 | 44.10 | 45.47 | 903,883 | +0.80(+1.79%) |
Sep 13, 2022 | 45.33 | 46.52 | 44.50 | 44.67 | 2,008,277 | -2.45(-5.20%) |
Sep 12, 2022 | 46.83 | 47.54 | 46.30 | 47.12 | 1,017,378 | +0.70(+1.51%) |
Sep 09, 2022 | 45.93 | 47.43 | 45.77 | 46.42 | 2,067,341 | +1.54(+3.43%) |
Sep 08, 2022 | 43.19 | 44.97 | 43.06 | 44.88 | 1,652,038 | +0.47(+1.06%) |
Sep 07, 2022 | 43.81 | 44.93 | 42.69 | 44.41 | 1,377,307 | +0.69(+1.58%) |
Sep 06, 2022 | 48.23 | 48.30 | 43.50 | 43.72 | 2,503,962 | -5.20(-10.63%) |
Sep 02, 2022 | 48.86 | 50.18 | 46.98 | 48.92 | 2,758,744 | -0.11(-0.22%) |
Sep 01, 2022 | 48.21 | 49.08 | 46.36 | 49.03 | 3,267,467 | -0.06(-0.12%) |
Aug 31, 2022 | 47.45 | 50.33 | 46.76 | 49.09 | 6,631,536 | +3.20(+6.97%) |
Aug 30, 2022 | 45.00 | 47.79 | 42.55 | 45.89 | 6,996,770 | -0.38(-0.82%) |
Aug 29, 2022 | 46.78 | 48.48 | 45.84 | 46.27 | 3,714,262 | -0.07(-0.15%) |
Aug 26, 2022 | 50.47 | 50.60 | 45.70 | 46.34 | 9,364,511 | +0.43(+0.94%) |
Aug 25, 2022 | 43.09 | 45.98 | 42.90 | 45.91 | 6,378,587 | +5.19(+12.75%) |
Aug 24, 2022 | 38.27 | 41.45 | 37.75 | 40.72 | 2,660,250 | +1.75(+4.49%) |
Aug 23, 2022 | 38.56 | 39.77 | 36.61 | 38.97 | 2,022,998 | +0.58(+1.51%) |
Aug 22, 2022 | 38.15 | 40.38 | 38.15 | 38.39 | 2,261,994 | +0.02(+0.05%) |
Aug 19, 2022 | 39.42 | 39.58 | 38.02 | 38.37 | 1,375,910 | -1.37(-3.45%) |
Aug 18, 2022 | 39.51 | 39.78 | 38.46 | 39.74 | 1,119,977 | -0.07(-0.18%) |
Aug 17, 2022 | 40.93 | 41.28 | 39.36 | 39.81 | 1,901,079 | -1.12(-2.74%) |
Aug 16, 2022 | 41.50 | 41.52 | 40.20 | 40.93 | 1,339,325 | -1.14(-2.71%) |
Aug 15, 2022 | 40.83 | 42.90 | 40.61 | 42.07 | 2,250,708 | +0.94(+2.29%) |
Aug 12, 2022 | 39.60 | 41.34 | 39.52 | 41.13 | 1,603,048 | +0.14(+0.34%) |
Aug 11, 2022 | 41.53 | 43.75 | 40.56 | 40.99 | 3,147,394 | +0.82(+2.04%) |
Aug 10, 2022 | 39.46 | 40.20 | 38.60 | 40.17 | 2,086,282 | +0.42(+1.06%) |
Aug 09, 2022 | 40.36 | 40.78 | 39.14 | 39.75 | 973,036 | -0.61(-1.51%) |
Aug 08, 2022 | 41.07 | 41.10 | 40.11 | 40.36 | 1,304,877 | -0.83(-2.02%) |
Aug 05, 2022 | 41.34 | 41.59 | 40.66 | 41.19 | 1,336,798 | -1.15(-2.72%) |
Aug 04, 2022 | 43.17 | 44.37 | 41.82 | 42.34 | 2,030,135 | +0.24(+0.57%) |
Aug 03, 2022 | 40.72 | 42.41 | 40.20 | 42.10 | 1,853,105 | +1.19(+2.91%) |
Aug 02, 2022 | 39.40 | 42.58 | 39.28 | 40.91 | 2,309,260 | +0.04(+0.10%) |
Aug 01, 2022 | 40.60 | 41.19 | 38.97 | 40.87 | 2,827,575 | -0.73(-1.75%) |
Jul 29, 2022 | 40.77 | 42.58 | 40.50 | 41.60 | 2,396,193 | -1.10(-2.58%) |
Jul 28, 2022 | 42.43 | 43.84 | 41.30 | 42.70 | 1,947,639 | -0.47(-1.09%) |
Jul 27, 2022 | 42.50 | 43.24 | 40.36 | 43.17 | 2,180,689 | +1.08(+2.57%) |
Jul 26, 2022 | 45.29 | 45.48 | 41.67 | 42.09 | 2,624,820 | -2.50(-5.61%) |
Jul 25, 2022 | 44.90 | 45.37 | 43.60 | 44.59 | 1,337,989 | -0.06(-0.13%) |
Jul 22, 2022 | 46.76 | 46.76 | 43.70 | 44.65 | 2,109,130 | -2.34(-4.98%) |
Jul 21, 2022 | 45.61 | 47.20 | 45.06 | 46.99 | 1,906,965 | +1.93(+4.28%) |
Jul 20, 2022 | 46.35 | 47.01 | 44.68 | 45.06 | 1,732,454 | -1.58(-3.39%) |
Jul 19, 2022 | 47.14 | 47.14 | 45.27 | 46.64 | 2,231,777 | +0.50(+1.08%) |
Jul 18, 2022 | 47.02 | 49.16 | 45.93 | 46.14 | 2,182,205 | +0.48(+1.05%) |
Jul 15, 2022 | 45.78 | 45.92 | 44.15 | 45.66 | 1,729,991 | -0.73(-1.57%) |
Jul 14, 2022 | 46.88 | 47.55 | 45.70 | 46.39 | 1,476,931 | -0.84(-1.78%) |
Jul 13, 2022 | 45.63 | 47.87 | 45.34 | 47.23 | 1,813,782 | +0.01(+0.02%) |
Jul 12, 2022 | 47.00 | 47.95 | 45.84 | 47.22 | 1,708,818 | +0.40(+0.85%) |
Jul 11, 2022 | 49.10 | 49.10 | 46.20 | 46.82 | 3,603,710 | -4.60(-8.95%) |
Jul 08, 2022 | 51.40 | 52.40 | 50.27 | 51.42 | 1,779,572 | -0.78(-1.49%) |
Jul 07, 2022 | 51.55 | 52.28 | 50.20 | 52.20 | 2,782,731 | +2.30(+4.61%) |
Jul 06, 2022 | 55.00 | 55.49 | 49.22 | 49.90 | 4,465,817 | -6.18(-11.02%) |
Jul 05, 2022 | 51.80 | 56.08 | 50.53 | 56.08 | 3,375,889 | +3.33(+6.31%) |
Jul 01, 2022 | 51.79 | 53.24 | 50.78 | 52.75 | 1,686,168 | +0.54(+1.03%) |
Jun 30, 2022 | 50.24 | 52.84 | 49.41 | 52.21 | 2,610,693 | +0.72(+1.40%) |
Jun 29, 2022 | 51.17 | 52.77 | 50.27 | 51.49 | 2,349,313 | -1.30(-2.46%) |
Jun 28, 2022 | 54.92 | 56.64 | 52.54 | 52.79 | 4,020,708 | -0.95(-1.77%) |
Jun 27, 2022 | 54.90 | 57.76 | 53.48 | 53.74 | 6,881,532 | +0.80(+1.51%) |
Jun 24, 2022 | 53.96 | 54.45 | 51.43 | 52.94 | 3,956,978 | +0.52(+0.99%) |
Jun 23, 2022 | 52.38 | 55.04 | 50.68 | 52.42 | 5,950,222 | +2.03(+4.03%) |
Jun 22, 2022 | 48.64 | 51.12 | 48.45 | 50.39 | 3,915,558 | -1.19(-2.31%) |
Jun 21, 2022 | 46.70 | 52.37 | 46.29 | 51.58 | 9,082,374 | +7.00(+15.70%) |
Jun 17, 2022 | 45.37 | 47.19 | 43.92 | 44.58 | 4,745,445 | +2.18(+5.14%) |
Jun 16, 2022 | 42.60 | 44.15 | 41.64 | 42.40 | 2,229,718 | -2.28(-5.10%) |
Jun 15, 2022 | 44.71 | 45.57 | 43.74 | 44.68 | 2,708,131 | +0.85(+1.94%) |
Jun 14, 2022 | 42.73 | 45.49 | 42.52 | 43.83 | 3,344,187 | +2.32(+5.59%) |
Jun 13, 2022 | 42.85 | 43.99 | 41.17 | 41.51 | 3,463,660 | -3.32(-7.41%) |
Jun 10, 2022 | 44.90 | 46.32 | 43.50 | 44.83 | 3,686,879 | -0.32(-0.71%) |
Jun 09, 2022 | 43.95 | 45.62 | 43.25 | 45.15 | 4,922,594 | -1.07(-2.32%) |
Jun 08, 2022 | 48.10 | 48.15 | 45.26 | 46.22 | 5,895,444 | -0.46(-0.99%) |
Jun 07, 2022 | 43.55 | 46.78 | 43.33 | 46.68 | 6,348,655 | +2.98(+6.82%) |
Jun 06, 2022 | 39.66 | 48.00 | 39.66 | 43.70 | 20,574,820 | +6.84(+18.56%) |
Jun 03, 2022 | 37.78 | 38.20 | 36.40 | 36.86 | 1,738,064 | -1.44(-3.76%) |
Jun 02, 2022 | 35.42 | 38.70 | 35.30 | 38.30 | 3,755,179 | +2.81(+7.92%) |