Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 30.84 | 31.00 | 29.65 | 30.33 | 112,090 | -0.32(-1.04%) |
May 05, 2023 | 30.00 | 30.78 | 29.68 | 30.65 | 129,058 | +1.27(+4.32%) |
May 04, 2023 | 29.44 | 29.74 | 29.08 | 29.38 | 138,714 | -0.36(-1.21%) |
May 03, 2023 | 29.08 | 30.25 | 29.08 | 29.74 | 106,198 | +0.87(+3.01%) |
May 02, 2023 | 29.85 | 30.09 | 28.77 | 28.87 | 127,392 | -1.16(-3.86%) |
May 01, 2023 | 30.40 | 30.72 | 29.93 | 30.03 | 201,842 | -0.43(-1.41%) |
Apr 28, 2023 | 29.93 | 30.83 | 29.93 | 30.46 | 173,993 | +0.46(+1.53%) |
Apr 27, 2023 | 29.75 | 30.60 | 29.47 | 30.00 | 228,209 | +0.42(+1.42%) |
Apr 26, 2023 | 29.11 | 29.61 | 28.95 | 29.58 | 132,104 | +0.37(+1.27%) |
Apr 25, 2023 | 29.85 | 29.85 | 28.64 | 29.21 | 146,935 | -1.05(-3.47%) |
Apr 24, 2023 | 30.84 | 31.25 | 30.12 | 30.26 | 122,526 | -0.61(-1.98%) |
Apr 21, 2023 | 31.04 | 31.30 | 30.59 | 30.87 | 510,107 | -0.24(-0.77%) |
Apr 20, 2023 | 30.95 | 31.74 | 30.95 | 31.11 | 199,003 | +0.05(+0.16%) |
Apr 19, 2023 | 30.20 | 31.21 | 29.42 | 31.06 | 315,157 | +0.48(+1.57%) |
Apr 18, 2023 | 33.44 | 33.58 | 30.38 | 30.58 | 196,034 | -2.66(-8.00%) |
Apr 17, 2023 | 32.34 | 33.31 | 31.92 | 33.24 | 275,637 | +1.24(+3.88%) |
Apr 14, 2023 | 32.93 | 33.24 | 31.80 | 32.00 | 190,048 | -1.00(-3.03%) |
Apr 13, 2023 | 32.37 | 33.20 | 32.30 | 33.00 | 270,208 | +0.78(+2.42%) |
Apr 12, 2023 | 33.03 | 33.11 | 32.06 | 32.22 | 228,252 | -0.43(-1.32%) |
Apr 11, 2023 | 33.60 | 33.92 | 32.62 | 32.65 | 269,347 | -0.75(-2.25%) |
Apr 10, 2023 | 32.24 | 33.59 | 32.24 | 33.40 | 435,482 | +0.81(+2.49%) |
Apr 06, 2023 | 33.01 | 33.12 | 32.32 | 32.59 | 365,803 | -0.39(-1.18%) |
Apr 05, 2023 | 34.32 | 35.06 | 32.60 | 32.98 | 196,820 | -1.80(-5.18%) |
Apr 04, 2023 | 35.37 | 35.92 | 34.59 | 34.78 | 148,671 | -0.36(-1.02%) |
Apr 03, 2023 | 35.65 | 35.81 | 34.70 | 35.14 | 145,280 | -0.53(-1.49%) |
Mar 31, 2023 | 35.17 | 35.75 | 35.05 | 35.67 | 128,255 | +0.84(+2.41%) |
Mar 30, 2023 | 34.85 | 35.09 | 34.46 | 34.83 | 104,577 | +0.22(+0.64%) |
Mar 29, 2023 | 34.50 | 34.77 | 33.88 | 34.61 | 115,508 | +0.68(+2.00%) |
Mar 28, 2023 | 33.59 | 34.13 | 33.25 | 33.93 | 117,468 | +0.20(+0.59%) |
Mar 27, 2023 | 33.83 | 34.73 | 33.53 | 33.73 | 106,938 | +0.29(+0.87%) |
Mar 24, 2023 | 33.95 | 34.20 | 33.13 | 33.44 | 261,839 | -0.91(-2.65%) |
Mar 23, 2023 | 33.70 | 34.91 | 33.40 | 34.35 | 232,183 | +0.95(+2.84%) |
Mar 22, 2023 | 34.72 | 34.80 | 33.30 | 33.40 | 103,187 | -1.27(-3.66%) |
Mar 21, 2023 | 34.65 | 34.99 | 34.19 | 34.67 | 183,009 | +0.91(+2.70%) |
Mar 20, 2023 | 34.68 | 34.68 | 33.69 | 33.76 | 129,153 | -0.39(-1.14%) |
Mar 17, 2023 | 34.43 | 34.43 | 33.30 | 34.15 | 307,391 | -0.53(-1.53%) |
Mar 16, 2023 | 32.84 | 34.83 | 32.73 | 34.68 | 248,908 | +1.24(+3.71%) |
Mar 15, 2023 | 31.16 | 33.63 | 31.00 | 33.44 | 451,603 | +1.28(+3.98%) |
Mar 14, 2023 | 33.43 | 34.05 | 31.70 | 32.16 | 288,285 | -0.29(-0.89%) |
Mar 13, 2023 | 31.88 | 34.32 | 31.88 | 32.45 | 462,100 | -0.26(-0.79%) |
Mar 10, 2023 | 34.37 | 34.96 | 31.80 | 32.71 | 348,075 | -1.90(-5.49%) |
Mar 09, 2023 | 37.78 | 37.98 | 34.61 | 34.61 | 207,843 | -3.13(-8.29%) |
Mar 08, 2023 | 39.69 | 40.84 | 36.70 | 37.74 | 337,281 | +1.05(+2.86%) |
Mar 07, 2023 | 38.01 | 38.23 | 35.15 | 36.69 | 405,616 | -1.37(-3.60%) |
Mar 06, 2023 | 37.18 | 39.86 | 36.58 | 38.06 | 760,510 | +0.89(+2.39%) |
Mar 03, 2023 | 36.04 | 37.65 | 35.65 | 37.17 | 486,271 | +1.12(+3.11%) |
Mar 02, 2023 | 40.25 | 41.61 | 35.06 | 36.05 | 1,121,237 | -7.40(-17.03%) |
Mar 01, 2023 | 41.54 | 45.01 | 28.80 | 43.45 | 2,209,413 | -5.24(-10.76%) |
Feb 28, 2023 | 50.50 | 51.58 | 48.44 | 48.69 | 210,329 | -1.83(-3.62%) |
Feb 27, 2023 | 51.59 | 52.02 | 50.41 | 50.52 | 78,452 | -0.18(-0.36%) |
Feb 24, 2023 | 49.28 | 50.92 | 48.76 | 50.70 | 155,065 | +0.67(+1.34%) |
Feb 23, 2023 | 51.36 | 52.32 | 49.48 | 50.03 | 97,166 | -1.20(-2.34%) |
Feb 22, 2023 | 51.02 | 51.78 | 50.70 | 51.23 | 111,517 | +0.08(+0.16%) |
Feb 21, 2023 | 52.71 | 52.84 | 50.32 | 51.15 | 94,233 | -2.53(-4.71%) |
Feb 17, 2023 | 52.80 | 54.44 | 51.89 | 53.68 | 267,082 | +1.13(+2.15%) |
Feb 16, 2023 | 52.29 | 54.20 | 52.29 | 52.55 | 63,548 | -0.81(-1.52%) |
Feb 15, 2023 | 52.37 | 53.90 | 52.32 | 53.36 | 86,783 | +0.59(+1.12%) |
Feb 14, 2023 | 52.27 | 53.66 | 52.23 | 52.77 | 75,092 | +0.00(+0.00%) |
Feb 13, 2023 | 51.88 | 52.90 | 51.23 | 52.77 | 76,219 | +0.98(+1.89%) |
Feb 10, 2023 | 50.92 | 51.85 | 50.55 | 51.79 | 94,209 | +0.88(+1.73%) |
Feb 09, 2023 | 52.85 | 53.14 | 50.85 | 50.91 | 86,617 | -1.36(-2.60%) |
Feb 08, 2023 | 52.21 | 53.19 | 52.11 | 52.27 | 71,737 | -0.65(-1.23%) |
Feb 07, 2023 | 52.46 | 52.99 | 51.37 | 52.92 | 84,335 | +0.01(+0.02%) |
Feb 06, 2023 | 52.10 | 52.91 | 51.41 | 52.91 | 93,538 | +0.50(+0.95%) |
Feb 03, 2023 | 53.43 | 54.20 | 52.40 | 52.41 | 135,150 | -2.07(-3.80%) |
Feb 02, 2023 | 54.65 | 55.00 | 53.63 | 54.48 | 224,303 | +0.49(+0.91%) |
Feb 01, 2023 | 54.01 | 54.36 | 52.69 | 53.99 | 112,550 | -0.17(-0.31%) |
Jan 31, 2023 | 52.69 | 54.48 | 52.55 | 54.16 | 190,809 | +1.57(+2.99%) |
Jan 30, 2023 | 52.01 | 53.18 | 50.19 | 52.59 | 153,949 | -0.10(-0.19%) |
Jan 27, 2023 | 51.52 | 53.70 | 51.14 | 52.69 | 106,165 | +0.85(+1.64%) |
Jan 26, 2023 | 52.49 | 52.49 | 50.43 | 51.84 | 228,202 | +0.29(+0.56%) |
Jan 25, 2023 | 52.22 | 52.66 | 51.22 | 51.55 | 123,861 | -1.61(-3.03%) |
Jan 24, 2023 | 53.12 | 53.35 | 52.15 | 53.16 | 79,472 | +0.14(+0.26%) |
Jan 23, 2023 | 52.75 | 53.25 | 51.85 | 53.02 | 130,623 | +0.23(+0.44%) |
Jan 20, 2023 | 51.10 | 52.88 | 50.16 | 52.79 | 194,357 | +2.38(+4.72%) |
Jan 19, 2023 | 49.41 | 51.53 | 48.89 | 50.41 | 200,447 | +0.26(+0.52%) |
Jan 18, 2023 | 52.25 | 52.77 | 50.15 | 50.15 | 83,554 | -1.89(-3.63%) |
Jan 17, 2023 | 52.00 | 52.85 | 51.75 | 52.04 | 167,466 | -0.40(-0.76%) |
Jan 13, 2023 | 49.62 | 52.50 | 48.82 | 52.44 | 114,713 | +2.39(+4.78%) |
Jan 12, 2023 | 50.87 | 50.87 | 49.27 | 50.05 | 100,432 | -0.47(-0.93%) |
Jan 11, 2023 | 51.00 | 51.61 | 49.67 | 50.52 | 106,606 | -0.12(-0.24%) |
Jan 10, 2023 | 48.05 | 50.73 | 48.05 | 50.64 | 136,734 | +2.00(+4.11%) |
Jan 09, 2023 | 46.94 | 48.72 | 46.93 | 48.64 | 170,707 | +2.11(+4.53%) |
Jan 06, 2023 | 47.84 | 48.59 | 46.01 | 46.53 | 121,003 | -0.17(-0.36%) |
Jan 05, 2023 | 46.86 | 48.19 | 45.93 | 46.70 | 303,158 | -0.21(-0.45%) |
Jan 04, 2023 | 46.20 | 47.60 | 45.65 | 46.91 | 104,039 | +1.47(+3.24%) |
Jan 03, 2023 | 45.07 | 45.83 | 44.44 | 45.44 | 112,428 | +1.05(+2.37%) |
Dec 30, 2022 | 42.49 | 44.59 | 42.29 | 44.39 | 98,066 | +1.16(+2.68%) |
Dec 29, 2022 | 42.24 | 43.53 | 42.00 | 43.23 | 75,221 | +1.62(+3.89%) |
Dec 28, 2022 | 42.57 | 44.00 | 41.61 | 41.61 | 109,938 | -0.96(-2.26%) |
Dec 27, 2022 | 43.46 | 43.89 | 42.17 | 42.57 | 65,242 | -0.91(-2.09%) |
Dec 23, 2022 | 42.37 | 44.14 | 42.02 | 43.48 | 113,057 | +1.14(+2.69%) |
Dec 22, 2022 | 42.76 | 42.86 | 41.20 | 42.34 | 105,124 | -1.50(-3.42%) |
Dec 21, 2022 | 43.64 | 44.33 | 43.44 | 43.84 | 83,499 | +0.92(+2.14%) |
Dec 20, 2022 | 41.44 | 43.35 | 41.29 | 42.92 | 87,578 | +1.00(+2.39%) |
Dec 19, 2022 | 43.50 | 43.50 | 41.53 | 41.92 | 67,186 | -1.50(-3.45%) |
Dec 16, 2022 | 43.58 | 44.01 | 42.24 | 43.42 | 210,782 | -1.08(-2.43%) |
Dec 15, 2022 | 46.22 | 47.10 | 43.96 | 44.50 | 256,532 | -3.08(-6.47%) |
Dec 14, 2022 | 45.96 | 48.59 | 45.96 | 47.58 | 169,477 | +0.87(+1.86%) |
Dec 13, 2022 | 48.76 | 49.01 | 46.66 | 46.71 | 92,679 | +0.25(+0.54%) |
Dec 12, 2022 | 45.00 | 47.84 | 44.53 | 46.46 | 215,748 | +3.04(+7.00%) |
Dec 09, 2022 | 42.98 | 44.48 | 42.92 | 43.42 | 97,443 | -0.07(-0.16%) |
Dec 08, 2022 | 44.37 | 45.00 | 43.01 | 43.49 | 88,094 | -0.86(-1.94%) |
Dec 07, 2022 | 42.92 | 45.37 | 42.85 | 44.35 | 171,652 | +1.43(+3.33%) |
Dec 06, 2022 | 43.69 | 43.74 | 42.38 | 42.92 | 141,339 | -0.86(-1.96%) |
Dec 05, 2022 | 45.83 | 45.92 | 43.34 | 43.78 | 145,179 | -2.72(-5.85%) |
Dec 02, 2022 | 48.42 | 48.58 | 45.29 | 46.50 | 162,557 | -2.82(-5.72%) |
Dec 01, 2022 | 46.46 | 50.59 | 45.10 | 49.32 | 331,208 | +3.16(+6.85%) |
Nov 30, 2022 | 43.14 | 46.25 | 41.90 | 46.16 | 139,402 | +3.03(+7.03%) |
Nov 29, 2022 | 43.78 | 44.35 | 42.98 | 43.13 | 65,754 | -1.39(-3.12%) |
Nov 28, 2022 | 45.58 | 46.63 | 44.06 | 44.52 | 77,261 | -1.83(-3.95%) |
Nov 25, 2022 | 44.11 | 46.42 | 44.11 | 46.35 | 30,423 | +1.59(+3.55%) |
Nov 23, 2022 | 43.79 | 44.82 | 43.61 | 44.76 | 53,891 | +0.36(+0.81%) |
Nov 22, 2022 | 44.61 | 45.22 | 43.94 | 44.40 | 72,371 | +0.42(+0.95%) |
Nov 21, 2022 | 43.89 | 44.76 | 43.19 | 43.98 | 135,583 | -0.16(-0.36%) |
Nov 18, 2022 | 46.77 | 47.53 | 43.67 | 44.14 | 110,895 | -1.31(-2.88%) |
Nov 17, 2022 | 46.26 | 46.93 | 45.03 | 45.45 | 136,680 | -1.82(-3.85%) |
Nov 16, 2022 | 48.86 | 49.30 | 45.82 | 47.27 | 153,387 | -2.41(-4.85%) |
Nov 15, 2022 | 48.82 | 49.78 | 47.80 | 49.68 | 121,028 | +2.17(+4.57%) |
Nov 14, 2022 | 47.54 | 47.92 | 46.41 | 47.51 | 103,580 | -0.39(-0.81%) |
Nov 11, 2022 | 46.87 | 48.73 | 46.31 | 47.90 | 105,586 | +1.90(+4.13%) |
Nov 10, 2022 | 39.93 | 46.00 | 38.32 | 46.00 | 159,688 | +8.13(+21.47%) |
Nov 09, 2022 | 39.31 | 39.32 | 37.06 | 37.87 | 161,083 | -2.62(-6.47%) |
Nov 08, 2022 | 40.35 | 41.89 | 39.90 | 40.49 | 132,822 | +0.14(+0.35%) |
Nov 07, 2022 | 42.63 | 42.86 | 39.98 | 40.35 | 205,812 | -2.14(-5.04%) |
Nov 04, 2022 | 44.14 | 44.14 | 41.47 | 42.49 | 81,335 | -0.93(-2.14%) |
Nov 03, 2022 | 42.82 | 44.91 | 42.82 | 43.42 | 119,643 | -0.30(-0.69%) |
Nov 02, 2022 | 44.64 | 45.51 | 43.40 | 43.72 | 130,224 | -1.48(-3.27%) |
Nov 01, 2022 | 44.61 | 45.52 | 44.00 | 45.20 | 118,107 | +1.42(+3.24%) |
Oct 31, 2022 | 43.71 | 44.22 | 43.08 | 43.78 | 115,330 | +0.07(+0.16%) |
Oct 28, 2022 | 42.14 | 44.01 | 41.52 | 43.71 | 71,346 | +1.78(+4.25%) |
Oct 27, 2022 | 41.66 | 43.05 | 41.35 | 41.93 | 75,038 | +0.76(+1.85%) |
Oct 26, 2022 | 41.39 | 44.04 | 40.87 | 41.17 | 151,176 | +0.25(+0.61%) |
Oct 25, 2022 | 40.50 | 41.64 | 40.50 | 40.92 | 91,474 | +0.84(+2.10%) |
Oct 24, 2022 | 40.45 | 40.88 | 38.35 | 40.08 | 112,501 | -0.18(-0.45%) |
Oct 21, 2022 | 38.81 | 40.50 | 37.67 | 40.26 | 285,021 | +1.86(+4.84%) |
Oct 20, 2022 | 37.45 | 39.28 | 37.42 | 38.40 | 145,317 | +1.00(+2.67%) |
Oct 19, 2022 | 36.84 | 37.51 | 36.06 | 37.40 | 79,266 | +0.31(+0.84%) |
Oct 18, 2022 | 37.06 | 37.60 | 36.26 | 37.09 | 71,001 | +1.23(+3.43%) |
Oct 17, 2022 | 34.88 | 36.16 | 34.88 | 35.86 | 117,532 | +2.00(+5.91%) |
Oct 14, 2022 | 37.32 | 37.32 | 33.79 | 33.86 | 132,756 | -2.90(-7.89%) |
Oct 13, 2022 | 34.83 | 37.12 | 34.36 | 36.76 | 121,951 | +0.99(+2.77%) |
Oct 12, 2022 | 36.50 | 36.50 | 35.13 | 35.77 | 107,735 | -1.00(-2.72%) |
Oct 11, 2022 | 35.06 | 37.15 | 34.60 | 36.77 | 122,009 | +1.07(+3.00%) |
Oct 10, 2022 | 36.30 | 36.30 | 34.70 | 35.70 | 75,398 | -0.58(-1.60%) |
Oct 07, 2022 | 36.54 | 36.81 | 34.89 | 36.28 | 151,396 | -0.77(-2.08%) |
Oct 06, 2022 | 36.78 | 37.64 | 36.66 | 37.05 | 94,425 | +0.02(+0.05%) |
Oct 05, 2022 | 36.33 | 37.28 | 35.99 | 37.03 | 103,557 | +0.16(+0.43%) |
Oct 04, 2022 | 35.46 | 36.90 | 35.46 | 36.87 | 82,581 | +2.29(+6.62%) |
Oct 03, 2022 | 34.46 | 34.96 | 33.83 | 34.58 | 122,462 | +0.93(+2.76%) |
Sep 30, 2022 | 34.93 | 35.52 | 33.59 | 33.65 | 115,602 | -1.41(-4.02%) |
Sep 29, 2022 | 35.43 | 36.05 | 34.47 | 35.06 | 126,031 | -1.17(-3.23%) |
Sep 28, 2022 | 35.11 | 36.59 | 35.11 | 36.23 | 100,736 | +1.26(+3.60%) |
Sep 27, 2022 | 37.13 | 37.65 | 34.81 | 34.97 | 125,225 | -1.18(-3.26%) |
Sep 26, 2022 | 34.53 | 37.05 | 34.53 | 36.15 | 198,954 | +1.44(+4.15%) |
Sep 23, 2022 | 34.46 | 34.74 | 33.79 | 34.71 | 131,159 | -0.55(-1.56%) |
Sep 22, 2022 | 35.77 | 35.83 | 34.67 | 35.26 | 118,729 | -0.83(-2.30%) |
Sep 21, 2022 | 37.01 | 38.45 | 36.09 | 36.09 | 204,847 | -0.82(-2.22%) |
Sep 20, 2022 | 42.11 | 42.11 | 36.80 | 36.91 | 207,769 | -5.97(-13.92%) |
Sep 19, 2022 | 42.16 | 43.44 | 41.85 | 42.88 | 234,278 | -0.21(-0.49%) |
Sep 16, 2022 | 43.35 | 43.41 | 42.23 | 43.09 | 560,774 | -1.20(-2.71%) |
Sep 15, 2022 | 42.60 | 44.59 | 42.60 | 44.29 | 185,715 | +1.16(+2.69%) |
Sep 14, 2022 | 41.59 | 43.28 | 41.09 | 43.13 | 147,142 | +2.10(+5.12%) |
Sep 13, 2022 | 41.75 | 43.00 | 40.81 | 41.03 | 88,843 | -2.33(-5.37%) |
Sep 12, 2022 | 43.68 | 44.01 | 43.10 | 43.36 | 60,944 | +0.30(+0.70%) |
Sep 09, 2022 | 43.07 | 43.82 | 42.48 | 43.06 | 88,001 | +0.22(+0.51%) |
Sep 08, 2022 | 41.37 | 43.57 | 41.37 | 42.84 | 121,482 | +0.90(+2.15%) |
Sep 07, 2022 | 40.10 | 42.28 | 40.10 | 41.94 | 120,080 | +1.91(+4.77%) |
Sep 06, 2022 | 40.37 | 41.75 | 39.99 | 40.03 | 133,758 | +0.46(+1.16%) |
Sep 02, 2022 | 39.41 | 40.48 | 38.74 | 39.57 | 83,105 | +0.74(+1.91%) |
Sep 01, 2022 | 40.03 | 40.03 | 38.63 | 38.83 | 90,790 | -1.38(-3.43%) |
Aug 31, 2022 | 40.24 | 40.94 | 39.46 | 40.21 | 96,017 | -0.72(-1.76%) |
Aug 30, 2022 | 41.37 | 41.39 | 40.37 | 40.93 | 73,825 | -0.56(-1.35%) |
Aug 29, 2022 | 41.26 | 42.13 | 41.23 | 41.49 | 58,858 | -0.15(-0.36%) |
Aug 26, 2022 | 44.99 | 44.99 | 41.61 | 41.64 | 114,440 | -3.69(-8.14%) |
Aug 25, 2022 | 44.28 | 45.44 | 44.28 | 45.33 | 58,080 | +0.92(+2.07%) |
Aug 24, 2022 | 43.18 | 44.77 | 43.18 | 44.41 | 73,361 | +1.39(+3.23%) |
Aug 23, 2022 | 43.17 | 44.00 | 42.95 | 43.02 | 93,470 | -0.21(-0.49%) |
Aug 22, 2022 | 43.00 | 43.88 | 42.40 | 43.23 | 205,271 | -0.85(-1.93%) |
Aug 19, 2022 | 45.43 | 45.43 | 44.03 | 44.08 | 95,172 | -2.08(-4.51%) |
Aug 18, 2022 | 44.16 | 46.27 | 43.59 | 46.16 | 60,823 | +1.61(+3.61%) |
Aug 17, 2022 | 46.72 | 46.75 | 44.48 | 44.55 | 80,563 | -3.05(-6.41%) |
Aug 16, 2022 | 46.75 | 48.68 | 45.68 | 47.60 | 126,434 | +1.10(+2.37%) |
Aug 15, 2022 | 45.11 | 47.34 | 44.96 | 46.50 | 128,585 | +0.84(+1.84%) |
Aug 12, 2022 | 44.61 | 45.66 | 43.98 | 45.66 | 54,280 | +1.51(+3.42%) |
Aug 11, 2022 | 44.62 | 45.43 | 44.12 | 44.15 | 89,775 | -0.21(-0.47%) |
Aug 10, 2022 | 42.93 | 44.37 | 42.19 | 44.36 | 97,997 | +2.54(+6.07%) |
Aug 09, 2022 | 43.59 | 43.71 | 41.29 | 41.82 | 156,363 | -0.31(-0.74%) |
Aug 08, 2022 | 42.29 | 43.37 | 41.06 | 42.13 | 135,209 | +0.49(+1.18%) |
Aug 05, 2022 | 41.09 | 42.25 | 41.09 | 41.64 | 77,663 | +0.02(+0.05%) |
Aug 04, 2022 | 41.11 | 42.00 | 40.88 | 41.62 | 98,075 | +0.71(+1.74%) |
Aug 03, 2022 | 41.62 | 41.62 | 39.48 | 40.91 | 220,390 | -0.05(-0.12%) |
Aug 02, 2022 | 39.66 | 42.34 | 39.66 | 40.96 | 132,908 | +1.05(+2.63%) |
Aug 01, 2022 | 39.49 | 40.54 | 38.91 | 39.91 | 116,610 | -0.21(-0.52%) |
Jul 29, 2022 | 38.24 | 40.32 | 38.03 | 40.12 | 112,812 | +1.58(+4.10%) |
Jul 28, 2022 | 37.62 | 39.07 | 37.06 | 38.54 | 82,431 | +1.24(+3.32%) |
Jul 27, 2022 | 36.89 | 38.00 | 36.48 | 37.30 | 70,432 | +0.80(+2.19%) |
Jul 26, 2022 | 37.31 | 37.40 | 36.35 | 36.50 | 86,409 | -1.10(-2.93%) |
Jul 25, 2022 | 37.67 | 38.65 | 36.74 | 37.60 | 86,457 | +0.34(+0.91%) |
Jul 22, 2022 | 38.32 | 38.69 | 36.67 | 37.26 | 94,583 | -0.99(-2.59%) |
Jul 21, 2022 | 38.20 | 38.26 | 37.20 | 38.25 | 101,585 | -0.40(-1.03%) |
Jul 20, 2022 | 37.16 | 38.81 | 36.86 | 38.65 | 156,126 | +1.45(+3.90%) |
Jul 19, 2022 | 36.00 | 37.44 | 36.00 | 37.20 | 127,406 | +1.60(+4.49%) |
Jul 18, 2022 | 34.99 | 36.38 | 34.99 | 35.60 | 171,687 | +1.28(+3.73%) |
Jul 15, 2022 | 34.64 | 34.80 | 33.67 | 34.32 | 197,902 | +0.18(+0.53%) |
Jul 14, 2022 | 33.38 | 34.24 | 33.35 | 34.14 | 76,477 | +0.03(+0.09%) |
Jul 13, 2022 | 33.98 | 34.47 | 33.46 | 34.11 | 74,206 | -0.40(-1.16%) |
Jul 12, 2022 | 35.22 | 35.51 | 34.28 | 34.51 | 98,163 | -0.95(-2.68%) |
Jul 11, 2022 | 35.25 | 35.86 | 35.25 | 35.46 | 139,032 | -0.35(-0.98%) |
Jul 08, 2022 | 35.01 | 35.98 | 33.90 | 35.81 | 122,666 | +0.37(+1.04%) |
Jul 07, 2022 | 34.01 | 35.61 | 34.00 | 35.44 | 100,708 | +1.95(+5.82%) |
Jul 06, 2022 | 33.77 | 34.48 | 33.42 | 33.49 | 108,986 | -0.62(-1.82%) |
Jul 05, 2022 | 32.77 | 34.14 | 32.65 | 34.11 | 146,860 | +0.51(+1.52%) |
Jul 01, 2022 | 33.62 | 34.10 | 32.87 | 33.60 | 143,779 | -0.16(-0.47%) |
Jun 30, 2022 | 33.07 | 34.35 | 32.96 | 33.76 | 106,948 | -0.20(-0.59%) |
Jun 29, 2022 | 32.97 | 34.26 | 32.97 | 33.96 | 142,124 | +0.77(+2.32%) |
Jun 28, 2022 | 34.90 | 35.20 | 33.12 | 33.19 | 97,801 | -1.18(-3.43%) |
Jun 27, 2022 | 35.06 | 35.61 | 34.13 | 34.37 | 251,799 | -0.54(-1.55%) |
Jun 24, 2022 | 34.14 | 35.44 | 33.80 | 34.91 | 420,829 | +1.51(+4.52%) |
Jun 23, 2022 | 32.41 | 33.58 | 32.41 | 33.40 | 174,014 | +1.30(+4.05%) |
Jun 22, 2022 | 30.78 | 32.17 | 30.78 | 32.10 | 206,635 | +0.61(+1.94%) |
Jun 21, 2022 | 31.15 | 32.01 | 30.77 | 31.49 | 144,249 | +0.97(+3.18%) |
Jun 17, 2022 | 30.49 | 31.60 | 30.18 | 30.52 | 191,493 | +0.92(+3.11%) |
Jun 16, 2022 | 29.90 | 29.90 | 28.36 | 29.60 | 522,515 | -1.01(-3.30%) |
Jun 15, 2022 | 32.58 | 32.65 | 29.76 | 30.61 | 235,918 | -1.44(-4.49%) |
Jun 14, 2022 | 33.74 | 34.10 | 31.98 | 32.05 | 310,771 | -1.51(-4.50%) |
Jun 13, 2022 | 33.99 | 34.31 | 32.78 | 33.56 | 392,178 | -1.63(-4.63%) |
Jun 10, 2022 | 33.72 | 35.50 | 32.84 | 35.19 | 395,806 | +0.44(+1.27%) |
Jun 09, 2022 | 37.60 | 37.73 | 34.73 | 34.75 | 220,511 | -3.18(-8.38%) |
Jun 08, 2022 | 38.40 | 39.11 | 37.53 | 37.93 | 330,501 | -1.00(-2.57%) |
Jun 07, 2022 | 40.59 | 41.05 | 38.90 | 38.93 | 127,959 | -2.08(-5.07%) |
Jun 06, 2022 | 42.26 | 42.35 | 40.77 | 41.01 | 181,569 | -0.47(-1.13%) |
Jun 03, 2022 | 41.24 | 41.61 | 40.55 | 41.48 | 74,341 | -0.39(-0.93%) |
Jun 02, 2022 | 40.08 | 41.94 | 40.08 | 41.87 | 93,979 | +2.00(+5.02%) |