Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 55.41 | 56.11 | 53.33 | 54.77 | 438,042 | -1.42(-2.53%) |
May 30, 2023 | 55.51 | 56.69 | 55.04 | 56.19 | 387,631 | +0.86(+1.55%) |
May 26, 2023 | 54.73 | 55.83 | 54.04 | 55.33 | 279,447 | +0.94(+1.73%) |
May 25, 2023 | 55.26 | 55.26 | 53.60 | 54.39 | 233,442 | -1.13(-2.04%) |
May 24, 2023 | 57.02 | 57.02 | 52.78 | 55.52 | 374,834 | -2.25(-3.89%) |
May 23, 2023 | 58.21 | 60.62 | 57.50 | 57.77 | 329,116 | -0.80(-1.37%) |
May 22, 2023 | 58.75 | 59.00 | 56.69 | 58.57 | 283,586 | +0.10(+0.17%) |
May 19, 2023 | 60.22 | 60.25 | 58.11 | 58.47 | 369,661 | -1.03(-1.73%) |
May 18, 2023 | 58.35 | 59.54 | 57.45 | 59.50 | 314,265 | +1.39(+2.39%) |
May 17, 2023 | 57.39 | 58.81 | 56.63 | 58.11 | 201,297 | +1.51(+2.67%) |
May 16, 2023 | 56.87 | 57.92 | 55.98 | 56.60 | 239,495 | -0.78(-1.36%) |
May 15, 2023 | 58.85 | 60.10 | 56.72 | 57.38 | 287,058 | -1.08(-1.85%) |
May 12, 2023 | 57.56 | 58.51 | 56.82 | 58.46 | 310,561 | +0.98(+1.70%) |
May 11, 2023 | 59.25 | 59.98 | 56.98 | 57.48 | 280,115 | -1.55(-2.63%) |
May 10, 2023 | 58.00 | 59.20 | 56.61 | 59.04 | 373,164 | +2.19(+3.85%) |
May 09, 2023 | 55.76 | 57.61 | 55.75 | 56.85 | 256,188 | +0.32(+0.57%) |
May 08, 2023 | 56.73 | 57.41 | 55.82 | 56.53 | 262,319 | +0.94(+1.69%) |
May 05, 2023 | 52.96 | 55.93 | 52.96 | 55.59 | 348,204 | +3.77(+7.28%) |
May 04, 2023 | 53.43 | 54.12 | 51.55 | 51.82 | 260,926 | -1.44(-2.70%) |
May 03, 2023 | 53.36 | 54.75 | 52.86 | 53.26 | 299,201 | +0.51(+0.97%) |
May 02, 2023 | 53.75 | 54.42 | 52.30 | 52.75 | 313,185 | -1.24(-2.30%) |
May 01, 2023 | 57.40 | 57.63 | 52.88 | 53.99 | 467,285 | -3.51(-6.10%) |
Apr 28, 2023 | 56.40 | 58.19 | 55.56 | 57.50 | 378,847 | +1.11(+1.97%) |
Apr 27, 2023 | 55.85 | 56.95 | 55.20 | 56.39 | 265,701 | +1.03(+1.86%) |
Apr 26, 2023 | 55.82 | 56.39 | 54.12 | 55.36 | 276,975 | +0.29(+0.53%) |
Apr 25, 2023 | 56.62 | 56.62 | 54.72 | 55.07 | 283,126 | -2.71(-4.69%) |
Apr 24, 2023 | 54.50 | 58.15 | 54.50 | 57.78 | 498,708 | +3.59(+6.62%) |
Apr 21, 2023 | 52.61 | 55.77 | 52.29 | 54.19 | 776,845 | +1.25(+2.36%) |
Apr 20, 2023 | 56.50 | 57.47 | 52.22 | 52.94 | 496,807 | -4.61(-8.01%) |
Apr 19, 2023 | 56.62 | 57.76 | 55.80 | 57.55 | 275,343 | -0.44(-0.76%) |
Apr 18, 2023 | 59.65 | 59.65 | 57.46 | 57.99 | 390,110 | -0.72(-1.23%) |
Apr 17, 2023 | 57.36 | 58.78 | 56.73 | 58.71 | 336,511 | +2.54(+4.51%) |
Apr 14, 2023 | 54.52 | 57.45 | 54.43 | 56.17 | 441,714 | +2.12(+3.93%) |
Apr 13, 2023 | 53.01 | 54.92 | 52.69 | 54.05 | 301,073 | +2.13(+4.10%) |
Apr 12, 2023 | 53.98 | 54.20 | 51.92 | 51.92 | 259,875 | -1.18(-2.22%) |
Apr 11, 2023 | 52.48 | 53.67 | 52.30 | 53.10 | 264,255 | +1.12(+2.15%) |
Apr 10, 2023 | 50.80 | 52.01 | 50.45 | 51.98 | 331,268 | +0.64(+1.25%) |
Apr 06, 2023 | 51.92 | 52.09 | 50.74 | 51.34 | 394,596 | -0.68(-1.31%) |
Apr 05, 2023 | 54.10 | 54.30 | 51.09 | 52.02 | 439,396 | -2.53(-4.64%) |
Apr 04, 2023 | 57.66 | 57.66 | 54.22 | 54.55 | 340,866 | -2.83(-4.93%) |
Apr 03, 2023 | 60.63 | 60.81 | 56.78 | 57.38 | 298,904 | -2.67(-4.45%) |
Mar 31, 2023 | 59.72 | 60.94 | 59.00 | 60.05 | 321,382 | +0.90(+1.52%) |
Mar 30, 2023 | 58.48 | 59.78 | 57.00 | 59.15 | 457,861 | +1.85(+3.23%) |
Mar 29, 2023 | 56.29 | 57.88 | 54.20 | 57.30 | 367,494 | +1.88(+3.39%) |
Mar 28, 2023 | 54.09 | 56.14 | 53.78 | 55.42 | 592,375 | +3.45(+6.64%) |
Mar 27, 2023 | 51.58 | 52.80 | 50.27 | 51.97 | 261,488 | +0.57(+1.11%) |
Mar 24, 2023 | 50.42 | 51.66 | 49.25 | 51.40 | 343,180 | +0.09(+0.18%) |
Mar 23, 2023 | 51.95 | 53.51 | 50.39 | 51.31 | 416,202 | -0.13(-0.25%) |
Mar 22, 2023 | 54.62 | 54.72 | 51.30 | 51.44 | 354,315 | -3.08(-5.65%) |
Mar 21, 2023 | 53.07 | 55.83 | 52.36 | 54.52 | 532,913 | +2.84(+5.50%) |
Mar 20, 2023 | 53.69 | 53.69 | 51.52 | 51.68 | 325,229 | -1.68(-3.15%) |
Mar 17, 2023 | 54.53 | 54.76 | 52.63 | 53.36 | 492,836 | -1.23(-2.25%) |
Mar 16, 2023 | 52.87 | 55.51 | 52.11 | 54.59 | 346,858 | +1.45(+2.73%) |
Mar 15, 2023 | 55.00 | 55.30 | 52.27 | 53.14 | 592,344 | -3.90(-6.84%) |
Mar 14, 2023 | 57.68 | 58.89 | 55.97 | 57.04 | 334,436 | +0.84(+1.49%) |
Mar 13, 2023 | 53.51 | 57.84 | 53.01 | 56.20 | 662,477 | +1.02(+1.85%) |
Mar 10, 2023 | 56.53 | 56.53 | 52.71 | 55.18 | 1,024,055 | -1.53(-2.70%) |
Mar 09, 2023 | 59.53 | 59.92 | 56.42 | 56.71 | 798,441 | -2.82(-4.74%) |
Mar 08, 2023 | 55.00 | 60.69 | 53.35 | 59.53 | 1,899,009 | +2.39(+4.18%) |
Mar 07, 2023 | 61.05 | 61.89 | 56.51 | 57.14 | 910,100 | -4.38(-7.12%) |
Mar 06, 2023 | 65.01 | 65.01 | 61.12 | 61.52 | 618,550 | -4.13(-6.29%) |
Mar 03, 2023 | 62.85 | 65.93 | 60.40 | 65.65 | 736,429 | +3.09(+4.94%) |
Mar 02, 2023 | 65.00 | 65.00 | 61.87 | 62.56 | 661,672 | -3.39(-5.14%) |
Mar 01, 2023 | 65.80 | 66.30 | 64.27 | 65.95 | 486,479 | +1.05(+1.62%) |
Feb 28, 2023 | 65.34 | 66.03 | 64.50 | 64.90 | 293,688 | +0.93(+1.45%) |
Feb 27, 2023 | 61.94 | 64.95 | 60.70 | 63.97 | 395,977 | +2.32(+3.76%) |
Feb 24, 2023 | 62.69 | 63.30 | 60.59 | 61.65 | 421,331 | -2.86(-4.43%) |
Feb 23, 2023 | 63.56 | 64.77 | 62.50 | 64.51 | 298,646 | +1.36(+2.15%) |
Feb 22, 2023 | 63.01 | 64.15 | 61.77 | 63.15 | 490,478 | -0.45(-0.71%) |
Feb 21, 2023 | 65.00 | 65.79 | 61.50 | 63.60 | 737,652 | -0.88(-1.36%) |
Feb 17, 2023 | 72.23 | 72.23 | 62.15 | 64.48 | 1,506,258 | -8.98(-12.22%) |
Feb 16, 2023 | 72.74 | 76.78 | 71.82 | 73.46 | 761,768 | +0.95(+1.31%) |
Feb 15, 2023 | 69.35 | 72.60 | 68.37 | 72.51 | 485,709 | +2.67(+3.82%) |
Feb 14, 2023 | 66.00 | 69.92 | 65.34 | 69.84 | 625,421 | +3.43(+5.16%) |
Feb 13, 2023 | 65.45 | 66.93 | 64.51 | 66.41 | 282,650 | +0.96(+1.47%) |
Feb 10, 2023 | 67.35 | 67.52 | 64.00 | 65.45 | 332,675 | -2.49(-3.66%) |
Feb 09, 2023 | 68.69 | 69.86 | 67.25 | 67.94 | 348,452 | +0.63(+0.94%) |
Feb 08, 2023 | 68.93 | 69.91 | 67.29 | 67.31 | 454,662 | -1.56(-2.27%) |
Feb 07, 2023 | 68.63 | 69.30 | 66.56 | 68.87 | 421,625 | +0.44(+0.64%) |
Feb 06, 2023 | 68.47 | 70.20 | 66.43 | 68.43 | 443,549 | -0.04(-0.06%) |
Feb 03, 2023 | 68.16 | 70.39 | 67.79 | 68.47 | 325,949 | -1.19(-1.71%) |
Feb 02, 2023 | 68.52 | 70.40 | 66.78 | 69.66 | 498,254 | +2.05(+3.03%) |
Feb 01, 2023 | 68.44 | 68.55 | 65.15 | 67.61 | 383,467 | -1.03(-1.50%) |
Jan 31, 2023 | 65.11 | 69.85 | 63.60 | 68.64 | 857,559 | +3.16(+4.83%) |
Jan 30, 2023 | 66.80 | 67.50 | 65.03 | 65.48 | 428,643 | -1.36(-2.03%) |
Jan 27, 2023 | 67.27 | 68.25 | 65.48 | 66.84 | 487,466 | -1.04(-1.53%) |
Jan 26, 2023 | 70.00 | 71.40 | 67.27 | 67.88 | 619,478 | -1.18(-1.71%) |
Jan 25, 2023 | 64.40 | 69.50 | 63.63 | 69.06 | 642,178 | +3.49(+5.32%) |
Jan 24, 2023 | 64.33 | 67.21 | 63.80 | 65.57 | 493,523 | +0.10(+0.15%) |
Jan 23, 2023 | 63.10 | 65.61 | 62.90 | 65.47 | 526,229 | +2.91(+4.65%) |
Jan 20, 2023 | 59.47 | 63.19 | 58.74 | 62.56 | 468,501 | +3.62(+6.14%) |
Jan 19, 2023 | 56.58 | 59.57 | 56.32 | 58.94 | 286,356 | +0.87(+1.50%) |
Jan 18, 2023 | 61.30 | 63.29 | 57.97 | 58.07 | 389,555 | -1.74(-2.91%) |
Jan 17, 2023 | 59.80 | 60.75 | 58.44 | 59.81 | 326,978 | -0.87(-1.43%) |
Jan 13, 2023 | 59.49 | 61.27 | 56.04 | 60.68 | 603,865 | -0.48(-0.78%) |
Jan 12, 2023 | 58.85 | 61.36 | 57.00 | 61.16 | 569,459 | +3.31(+5.72%) |
Jan 11, 2023 | 54.62 | 58.88 | 54.55 | 57.85 | 634,788 | +3.67(+6.77%) |
Jan 10, 2023 | 51.90 | 54.32 | 51.30 | 54.18 | 397,902 | +1.64(+3.12%) |
Jan 09, 2023 | 52.71 | 53.89 | 51.36 | 52.54 | 405,477 | +0.86(+1.66%) |
Jan 06, 2023 | 49.64 | 51.96 | 48.00 | 51.68 | 444,168 | +3.25(+6.71%) |
Jan 05, 2023 | 49.21 | 50.00 | 47.90 | 48.43 | 379,611 | -0.68(-1.38%) |
Jan 04, 2023 | 44.63 | 49.37 | 44.00 | 49.11 | 723,986 | +6.29(+14.69%) |
Jan 03, 2023 | 46.40 | 46.65 | 41.59 | 42.82 | 940,001 | -1.20(-2.73%) |
Dec 30, 2022 | 43.10 | 44.82 | 42.63 | 44.02 | 216,524 | +0.41(+0.94%) |
Dec 29, 2022 | 42.48 | 43.92 | 42.06 | 43.61 | 284,524 | +1.97(+4.73%) |
Dec 28, 2022 | 42.54 | 43.27 | 41.02 | 41.64 | 452,628 | -0.75(-1.77%) |
Dec 27, 2022 | 44.94 | 44.94 | 42.18 | 42.39 | 404,466 | -2.47(-5.51%) |
Dec 23, 2022 | 44.44 | 44.92 | 43.46 | 44.86 | 230,886 | +0.71(+1.61%) |
Dec 22, 2022 | 45.91 | 46.43 | 43.49 | 44.15 | 432,730 | -2.08(-4.50%) |
Dec 21, 2022 | 47.39 | 47.39 | 44.41 | 46.23 | 553,005 | -0.55(-1.18%) |
Dec 20, 2022 | 48.02 | 49.29 | 46.71 | 46.78 | 360,813 | -1.24(-2.58%) |
Dec 19, 2022 | 51.61 | 51.75 | 47.61 | 48.02 | 413,704 | -3.45(-6.70%) |
Dec 16, 2022 | 51.75 | 52.41 | 50.29 | 51.47 | 624,265 | -1.14(-2.17%) |
Dec 15, 2022 | 53.31 | 53.83 | 51.79 | 52.61 | 466,766 | -2.45(-4.45%) |
Dec 14, 2022 | 55.91 | 56.48 | 54.02 | 55.06 | 319,461 | -1.14(-2.03%) |
Dec 13, 2022 | 59.50 | 59.75 | 55.54 | 56.20 | 346,294 | -0.30(-0.53%) |
Dec 12, 2022 | 55.97 | 57.73 | 55.17 | 56.50 | 318,568 | +0.49(+0.87%) |
Dec 09, 2022 | 57.52 | 59.08 | 55.84 | 56.01 | 429,478 | -2.45(-4.19%) |
Dec 08, 2022 | 58.83 | 60.00 | 57.32 | 58.46 | 521,052 | +1.15(+2.01%) |
Dec 07, 2022 | 54.94 | 58.70 | 54.66 | 57.31 | 518,831 | +2.66(+4.87%) |
Dec 06, 2022 | 56.67 | 57.18 | 52.69 | 54.65 | 485,048 | -1.93(-3.41%) |
Dec 05, 2022 | 60.20 | 61.40 | 56.50 | 56.58 | 451,451 | -3.94(-6.51%) |
Dec 02, 2022 | 56.43 | 61.26 | 54.70 | 60.52 | 750,592 | +5.55(+10.10%) |
Dec 01, 2022 | 58.41 | 58.63 | 54.05 | 54.97 | 343,482 | -2.69(-4.67%) |
Nov 30, 2022 | 55.00 | 57.74 | 54.27 | 57.66 | 452,796 | +3.74(+6.94%) |
Nov 29, 2022 | 54.28 | 55.23 | 53.43 | 53.92 | 378,794 | +1.18(+2.24%) |
Nov 28, 2022 | 54.27 | 54.92 | 52.54 | 52.74 | 353,490 | -2.41(-4.37%) |
Nov 25, 2022 | 56.79 | 57.05 | 52.37 | 55.15 | 593,325 | -3.15(-5.40%) |
Nov 23, 2022 | 57.20 | 58.90 | 57.00 | 58.30 | 224,564 | +0.84(+1.46%) |
Nov 22, 2022 | 58.33 | 58.84 | 56.23 | 57.46 | 321,480 | +0.01(+0.02%) |
Nov 21, 2022 | 56.71 | 57.58 | 54.87 | 57.45 | 317,710 | +1.74(+3.12%) |
Nov 18, 2022 | 56.00 | 57.15 | 54.93 | 55.71 | 286,059 | +0.64(+1.16%) |
Nov 17, 2022 | 55.91 | 57.06 | 54.22 | 55.07 | 379,912 | -1.96(-3.44%) |
Nov 16, 2022 | 59.45 | 59.76 | 56.73 | 57.03 | 431,382 | -2.90(-4.84%) |
Nov 15, 2022 | 64.15 | 64.31 | 56.85 | 59.93 | 855,519 | -4.10(-6.40%) |
Nov 14, 2022 | 64.18 | 68.50 | 63.61 | 64.03 | 507,609 | -0.25(-0.39%) |
Nov 11, 2022 | 62.99 | 70.42 | 62.99 | 64.28 | 758,051 | +2.35(+3.79%) |
Nov 10, 2022 | 62.03 | 62.60 | 59.11 | 61.93 | 680,703 | +2.34(+3.93%) |
Nov 09, 2022 | 61.22 | 61.60 | 59.13 | 59.59 | 352,075 | -3.24(-5.16%) |
Nov 08, 2022 | 59.91 | 64.58 | 58.50 | 62.83 | 513,556 | +3.74(+6.33%) |
Nov 07, 2022 | 62.42 | 62.63 | 58.88 | 59.09 | 456,680 | -2.47(-4.01%) |
Nov 04, 2022 | 62.00 | 64.96 | 60.08 | 61.56 | 327,244 | +2.56(+4.34%) |
Nov 03, 2022 | 57.16 | 62.00 | 57.16 | 59.00 | 443,433 | +0.81(+1.39%) |
Nov 02, 2022 | 62.21 | 58.07 | 58.19 | 311,326 | -4.33(-6.93%) | |
Nov 01, 2022 | 63.84 | 64.10 | 61.84 | 62.52 | 476,207 | +0.30(+0.48%) |
Oct 31, 2022 | 61.00 | 63.35 | 60.23 | 62.22 | 345,448 | +0.77(+1.25%) |
Oct 28, 2022 | 61.73 | 62.08 | 58.45 | 61.45 | 276,250 | -0.77(-1.24%) |
Oct 27, 2022 | 63.00 | 63.74 | 60.70 | 62.22 | 299,452 | -0.04(-0.06%) |
Oct 26, 2022 | 63.25 | 64.45 | 61.23 | 62.26 | 451,582 | -1.39(-2.18%) |
Oct 25, 2022 | 59.68 | 63.71 | 58.50 | 63.65 | 523,764 | +3.10(+5.12%) |
Oct 24, 2022 | 60.02 | 60.90 | 57.57 | 60.55 | 359,573 | +0.53(+0.88%) |
Oct 21, 2022 | 53.85 | 60.78 | 53.74 | 60.02 | 536,723 | +6.47(+12.08%) |
Oct 20, 2022 | 57.83 | 58.30 | 51.85 | 53.55 | 618,588 | -4.82(-8.26%) |
Oct 19, 2022 | 51.36 | 58.45 | 50.64 | 58.37 | 1,198,105 | +6.33(+12.16%) |
Oct 18, 2022 | 53.64 | 54.36 | 51.19 | 52.04 | 232,994 | -0.24(-0.46%) |
Oct 17, 2022 | 50.92 | 52.76 | 50.55 | 52.28 | 220,005 | +3.29(+6.72%) |
Oct 14, 2022 | 53.10 | 53.93 | 48.85 | 48.99 | 275,185 | -4.01(-7.57%) |
Oct 13, 2022 | 49.16 | 53.22 | 47.66 | 53.00 | 354,993 | +1.65(+3.21%) |
Oct 12, 2022 | 52.47 | 52.77 | 50.40 | 51.35 | 366,912 | -1.20(-2.28%) |
Oct 11, 2022 | 54.54 | 54.98 | 50.84 | 52.55 | 399,997 | -2.55(-4.63%) |
Oct 10, 2022 | 53.14 | 55.71 | 52.16 | 55.10 | 308,425 | +1.96(+3.69%) |
Oct 07, 2022 | 53.29 | 55.16 | 52.50 | 53.14 | 290,513 | -2.03(-3.68%) |
Oct 06, 2022 | 54.89 | 58.30 | 54.50 | 55.17 | 314,590 | -0.12(-0.22%) |
Oct 05, 2022 | 57.00 | 57.05 | 52.21 | 55.29 | 507,446 | -2.48(-4.29%) |
Oct 04, 2022 | 59.06 | 59.48 | 55.60 | 57.77 | 565,973 | +1.30(+2.30%) |
Oct 03, 2022 | 54.03 | 57.24 | 53.15 | 56.47 | 331,544 | +2.98(+5.57%) |
Sep 30, 2022 | 54.95 | 57.13 | 53.30 | 53.49 | 381,371 | -1.52(-2.76%) |
Sep 29, 2022 | 58.19 | 58.27 | 53.05 | 55.01 | 493,251 | -4.30(-7.25%) |
Sep 28, 2022 | 56.03 | 59.88 | 54.90 | 59.31 | 329,316 | +3.06(+5.44%) |
Sep 27, 2022 | 56.15 | 57.44 | 54.61 | 56.25 | 339,119 | +2.62(+4.89%) |
Sep 26, 2022 | 52.01 | 56.20 | 52.01 | 53.63 | 340,871 | +0.08(+0.15%) |
Sep 23, 2022 | 56.45 | 56.57 | 52.35 | 53.55 | 597,722 | -5.02(-8.57%) |
Sep 22, 2022 | 63.01 | 63.65 | 58.25 | 58.57 | 439,121 | -3.43(-5.53%) |
Sep 21, 2022 | 63.43 | 65.66 | 61.80 | 62.00 | 552,441 | -0.91(-1.45%) |
Sep 20, 2022 | 63.00 | 64.27 | 62.00 | 62.91 | 341,461 | -1.36(-2.12%) |
Sep 19, 2022 | 58.00 | 64.66 | 57.88 | 64.27 | 749,771 | +4.72(+7.93%) |
Sep 16, 2022 | 58.60 | 60.66 | 58.03 | 59.55 | 653,298 | -0.52(-0.87%) |
Sep 15, 2022 | 62.52 | 63.70 | 59.54 | 60.07 | 445,482 | -3.74(-5.86%) |
Sep 14, 2022 | 62.55 | 64.25 | 60.62 | 63.81 | 289,627 | +1.15(+1.84%) |
Sep 13, 2022 | 59.05 | 64.16 | 58.19 | 62.66 | 555,721 | +0.58(+0.93%) |
Sep 12, 2022 | 63.26 | 64.04 | 58.55 | 62.08 | 690,516 | -0.55(-0.88%) |
Sep 09, 2022 | 63.90 | 67.39 | 60.73 | 62.63 | 779,259 | +0.26(+0.42%) |
Sep 08, 2022 | 61.23 | 63.97 | 60.13 | 62.37 | 456,348 | +1.16(+1.90%) |
Sep 07, 2022 | 58.90 | 61.49 | 57.68 | 61.21 | 399,641 | +2.40(+4.08%) |
Sep 06, 2022 | 59.45 | 60.17 | 56.90 | 58.81 | 514,363 | +1.70(+2.98%) |
Sep 02, 2022 | 58.16 | 59.00 | 56.52 | 57.11 | 266,704 | +0.34(+0.60%) |
Sep 01, 2022 | 59.44 | 60.06 | 55.41 | 56.77 | 486,917 | -4.38(-7.16%) |
Aug 31, 2022 | 58.68 | 61.62 | 58.06 | 61.15 | 397,865 | +2.47(+4.21%) |
Aug 30, 2022 | 61.18 | 61.18 | 57.80 | 58.68 | 338,397 | -2.02(-3.33%) |
Aug 29, 2022 | 59.38 | 63.25 | 59.00 | 60.70 | 469,665 | -0.52(-0.85%) |
Aug 26, 2022 | 63.57 | 64.06 | 59.71 | 61.22 | 313,074 | -2.44(-3.83%) |
Aug 25, 2022 | 64.25 | 65.47 | 61.44 | 63.66 | 371,042 | +0.17(+0.27%) |
Aug 24, 2022 | 60.60 | 65.23 | 60.60 | 63.49 | 495,683 | +2.89(+4.77%) |
Aug 23, 2022 | 57.18 | 60.93 | 57.02 | 60.60 | 526,915 | +4.57(+8.16%) |
Aug 22, 2022 | 53.73 | 57.25 | 53.15 | 56.03 | 808,487 | +0.91(+1.65%) |
Aug 19, 2022 | 61.70 | 61.77 | 53.53 | 55.12 | 798,586 | -8.06(-12.76%) |
Aug 18, 2022 | 64.49 | 65.64 | 62.91 | 63.18 | 290,898 | -0.53(-0.83%) |
Aug 17, 2022 | 65.15 | 65.67 | 62.69 | 63.71 | 415,596 | -2.99(-4.48%) |
Aug 16, 2022 | 67.66 | 69.50 | 65.60 | 66.70 | 491,309 | -0.60(-0.89%) |
Aug 15, 2022 | 66.11 | 68.17 | 64.16 | 67.30 | 614,412 | +0.60(+0.90%) |
Aug 12, 2022 | 57.96 | 68.80 | 57.69 | 66.70 | 1,799,828 | +10.64(+18.98%) |
Aug 11, 2022 | 55.15 | 58.28 | 54.56 | 56.06 | 560,081 | +2.33(+4.34%) |
Aug 10, 2022 | 52.00 | 54.50 | 51.30 | 53.73 | 402,123 | +3.62(+7.22%) |
Aug 09, 2022 | 51.39 | 51.39 | 49.30 | 50.11 | 371,341 | -0.93(-1.82%) |
Aug 08, 2022 | 48.90 | 52.40 | 48.65 | 51.04 | 461,250 | +3.90(+8.27%) |
Aug 05, 2022 | 45.50 | 47.98 | 45.26 | 47.14 | 246,732 | +1.37(+2.99%) |
Aug 04, 2022 | 45.81 | 46.38 | 44.66 | 45.77 | 196,183 | +0.26(+0.57%) |
Aug 03, 2022 | 46.79 | 47.51 | 44.32 | 45.51 | 284,296 | -0.47(-1.02%) |
Aug 02, 2022 | 43.62 | 46.92 | 43.62 | 45.98 | 289,864 | +1.60(+3.61%) |
Aug 01, 2022 | 45.00 | 45.24 | 43.25 | 44.38 | 399,021 | -0.83(-1.84%) |
Jul 29, 2022 | 42.94 | 45.90 | 42.51 | 45.21 | 482,778 | +2.71(+6.38%) |
Jul 28, 2022 | 42.00 | 44.00 | 40.39 | 42.50 | 349,993 | +1.35(+3.28%) |
Jul 27, 2022 | 39.20 | 41.80 | 38.39 | 41.15 | 493,314 | +2.70(+7.02%) |
Jul 26, 2022 | 39.02 | 39.86 | 38.10 | 38.45 | 209,005 | -0.64(-1.64%) |
Jul 25, 2022 | 37.76 | 39.16 | 36.33 | 39.09 | 275,184 | +1.76(+4.71%) |
Jul 22, 2022 | 38.99 | 40.45 | 36.69 | 37.33 | 327,026 | -1.23(-3.19%) |
Jul 21, 2022 | 36.87 | 38.56 | 36.05 | 38.56 | 336,435 | +1.33(+3.57%) |
Jul 20, 2022 | 35.56 | 37.47 | 34.31 | 37.23 | 393,792 | +1.81(+5.11%) |
Jul 19, 2022 | 34.34 | 35.89 | 34.00 | 35.42 | 272,155 | +1.48(+4.36%) |
Jul 18, 2022 | 34.54 | 35.75 | 33.68 | 33.94 | 357,014 | +0.55(+1.65%) |
Jul 15, 2022 | 33.67 | 33.77 | 32.46 | 33.39 | 276,571 | +0.28(+0.85%) |
Jul 14, 2022 | 33.48 | 33.71 | 32.09 | 33.11 | 380,281 | -1.11(-3.24%) |
Jul 13, 2022 | 33.52 | 35.09 | 33.02 | 34.22 | 254,635 | +0.10(+0.29%) |
Jul 12, 2022 | 34.03 | 34.56 | 33.09 | 34.12 | 254,814 | -0.22(-0.64%) |
Jul 11, 2022 | 36.62 | 36.83 | 34.19 | 34.34 | 292,249 | -3.17(-8.46%) |
Jul 08, 2022 | 37.40 | 37.88 | 35.86 | 37.52 | 332,799 | +0.17(+0.47%) |
Jul 07, 2022 | 35.96 | 39.49 | 35.66 | 37.34 | 529,435 | +2.44(+6.99%) |
Jul 06, 2022 | 36.59 | 38.57 | 34.02 | 34.90 | 424,834 | -0.58(-1.63%) |
Jul 05, 2022 | 35.01 | 35.48 | 33.42 | 35.48 | 473,572 | -0.38(-1.06%) |
Jul 01, 2022 | 36.21 | 37.39 | 35.01 | 35.86 | 262,395 | -0.55(-1.51%) |
Jun 30, 2022 | 37.44 | 38.74 | 35.72 | 36.41 | 521,336 | -2.32(-5.99%) |
Jun 29, 2022 | 40.74 | 40.99 | 35.66 | 38.73 | 916,352 | -2.22(-5.42%) |
Jun 28, 2022 | 43.89 | 44.26 | 40.73 | 40.95 | 511,023 | -2.45(-5.65%) |
Jun 27, 2022 | 42.68 | 45.47 | 42.26 | 43.40 | 569,020 | +1.76(+4.23%) |
Jun 24, 2022 | 43.16 | 44.77 | 41.61 | 41.64 | 2,612,599 | -0.32(-0.76%) |
Jun 23, 2022 | 46.31 | 46.38 | 40.75 | 41.96 | 922,809 | -4.42(-9.53%) |
Jun 22, 2022 | 47.66 | 48.00 | 45.51 | 46.38 | 636,993 | -2.72(-5.54%) |
Jun 21, 2022 | 49.82 | 53.16 | 49.01 | 49.10 | 460,532 | +0.60(+1.24%) |
Jun 17, 2022 | 49.70 | 53.36 | 48.34 | 48.50 | 1,532,469 | -1.35(-2.71%) |
Jun 16, 2022 | 48.51 | 52.31 | 48.01 | 49.85 | 668,029 | -0.89(-1.75%) |
Jun 15, 2022 | 48.09 | 51.45 | 47.85 | 50.74 | 526,159 | +3.50(+7.41%) |
Jun 14, 2022 | 49.10 | 49.10 | 44.37 | 47.24 | 873,187 | -1.07(-2.21%) |
Jun 13, 2022 | 51.36 | 51.85 | 47.62 | 48.31 | 752,977 | -5.16(-9.65%) |
Jun 10, 2022 | 52.00 | 54.25 | 50.88 | 53.47 | 335,156 | +0.48(+0.91%) |
Jun 09, 2022 | 56.00 | 56.60 | 52.82 | 52.99 | 346,844 | -4.13(-7.23%) |
Jun 08, 2022 | 58.27 | 59.41 | 56.17 | 57.12 | 339,674 | -2.02(-3.42%) |
Jun 07, 2022 | 57.58 | 59.34 | 56.59 | 59.14 | 392,616 | +0.14(+0.24%) |
Jun 06, 2022 | 60.49 | 60.96 | 56.98 | 59.00 | 376,569 | +0.35(+0.60%) |
Jun 03, 2022 | 59.88 | 61.56 | 57.38 | 58.65 | 355,077 | -2.51(-4.10%) |
Jun 02, 2022 | 56.10 | 62.21 | 55.16 | 61.16 | 559,702 | +5.07(+9.04%) |