Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 67.30 | 68.72 | 66.50 | 68.55 | 1,539,167 | +1.25(+1.86%) |
May 05, 2023 | 66.00 | 67.70 | 65.47 | 67.30 | 1,728,777 | +1.55(+2.36%) |
May 04, 2023 | 63.26 | 65.78 | 63.26 | 65.75 | 1,272,704 | +2.06(+3.23%) |
May 03, 2023 | 63.41 | 65.23 | 62.98 | 63.69 | 2,326,247 | +0.60(+0.95%) |
May 02, 2023 | 63.41 | 63.88 | 61.98 | 63.09 | 1,694,631 | -0.32(-0.50%) |
May 01, 2023 | 63.78 | 63.78 | 61.31 | 63.41 | 2,125,885 | -0.66(-1.03%) |
Apr 28, 2023 | 62.75 | 64.73 | 62.35 | 64.07 | 1,043,741 | +0.63(+0.99%) |
Apr 27, 2023 | 62.82 | 63.91 | 62.82 | 63.44 | 771,945 | +0.76(+1.21%) |
Apr 26, 2023 | 63.55 | 63.71 | 62.26 | 62.68 | 1,189,727 | -0.87(-1.37%) |
Apr 25, 2023 | 65.79 | 66.01 | 63.55 | 63.55 | 1,707,248 | -2.66(-4.02%) |
Apr 24, 2023 | 67.44 | 68.46 | 65.95 | 66.21 | 1,192,118 | -1.23(-1.82%) |
Apr 21, 2023 | 66.39 | 67.52 | 65.78 | 67.44 | 854,839 | +1.11(+1.67%) |
Apr 20, 2023 | 68.20 | 68.99 | 66.11 | 66.33 | 1,253,498 | -2.35(-3.42%) |
Apr 19, 2023 | 64.52 | 68.77 | 63.95 | 68.68 | 2,190,951 | +3.28(+5.02%) |
Apr 18, 2023 | 66.61 | 67.30 | 65.25 | 65.40 | 1,259,893 | -0.70(-1.06%) |
Apr 17, 2023 | 66.31 | 66.82 | 65.46 | 66.10 | 1,129,519 | -0.69(-1.03%) |
Apr 14, 2023 | 66.67 | 67.53 | 65.98 | 66.79 | 1,737,211 | -0.23(-0.34%) |
Apr 13, 2023 | 65.21 | 67.05 | 65.01 | 67.02 | 1,793,248 | +2.11(+3.25%) |
Apr 12, 2023 | 68.04 | 68.57 | 64.63 | 64.91 | 988,484 | -1.87(-2.80%) |
Apr 11, 2023 | 65.69 | 67.38 | 65.62 | 66.78 | 1,219,208 | +0.87(+1.32%) |
Apr 10, 2023 | 65.60 | 66.66 | 65.04 | 65.91 | 1,090,761 | -0.45(-0.68%) |
Apr 06, 2023 | 63.90 | 66.41 | 63.37 | 66.36 | 1,671,224 | +1.95(+3.03%) |
Apr 05, 2023 | 65.16 | 65.72 | 64.03 | 64.41 | 1,268,540 | -1.56(-2.36%) |
Apr 04, 2023 | 67.25 | 68.69 | 65.55 | 65.97 | 2,251,145 | -0.77(-1.15%) |
Apr 03, 2023 | 67.19 | 67.19 | 64.48 | 66.74 | 2,140,049 | -1.07(-1.58%) |
Mar 31, 2023 | 66.51 | 68.38 | 65.81 | 67.81 | 3,121,288 | +1.55(+2.34%) |
Mar 30, 2023 | 67.61 | 67.88 | 65.85 | 66.26 | 1,245,502 | -0.85(-1.27%) |
Mar 29, 2023 | 67.17 | 68.19 | 66.34 | 67.11 | 1,171,388 | +0.82(+1.24%) |
Mar 28, 2023 | 66.37 | 66.89 | 65.49 | 66.29 | 1,028,324 | -0.53(-0.79%) |
Mar 27, 2023 | 66.48 | 68.01 | 66.30 | 66.82 | 2,548,730 | +0.54(+0.81%) |
Mar 24, 2023 | 64.55 | 66.31 | 63.86 | 66.28 | 1,169,310 | +0.87(+1.33%) |
Mar 23, 2023 | 65.05 | 68.00 | 64.64 | 65.41 | 1,592,049 | +1.24(+1.93%) |
Mar 22, 2023 | 66.64 | 66.95 | 64.13 | 64.17 | 1,247,669 | -2.28(-3.43%) |
Mar 21, 2023 | 64.82 | 66.83 | 63.98 | 66.45 | 1,992,214 | +3.01(+4.74%) |
Mar 20, 2023 | 63.39 | 64.55 | 62.76 | 63.44 | 2,461,988 | +0.00(+0.00%) |
Mar 17, 2023 | 65.35 | 65.46 | 63.14 | 63.44 | 2,961,318 | -2.71(-4.10%) |
Mar 16, 2023 | 64.91 | 66.48 | 63.38 | 66.15 | 1,561,471 | +1.79(+2.78%) |
Mar 15, 2023 | 64.25 | 64.37 | 62.29 | 64.36 | 2,075,994 | -0.10(-0.16%) |
Mar 14, 2023 | 64.90 | 65.15 | 63.39 | 64.46 | 1,682,404 | +0.92(+1.45%) |
Mar 13, 2023 | 62.46 | 65.72 | 61.88 | 63.54 | 3,173,803 | +1.55(+2.50%) |
Mar 10, 2023 | 63.37 | 64.49 | 61.02 | 61.99 | 2,610,347 | -2.73(-4.22%) |
Mar 09, 2023 | 68.50 | 68.50 | 64.50 | 64.72 | 3,207,932 | -0.28(-0.43%) |
Mar 08, 2023 | 65.55 | 67.10 | 64.83 | 65.00 | 3,417,407 | -1.08(-1.63%) |
Mar 07, 2023 | 66.72 | 67.78 | 65.97 | 66.08 | 2,547,808 | -0.95(-1.42%) |
Mar 06, 2023 | 68.00 | 69.45 | 66.53 | 67.03 | 3,062,629 | -0.48(-0.71%) |
Mar 03, 2023 | 64.81 | 67.82 | 64.01 | 67.51 | 2,622,082 | +4.58(+7.28%) |
Mar 02, 2023 | 61.33 | 63.19 | 61.32 | 62.93 | 1,330,763 | +0.48(+0.77%) |
Mar 01, 2023 | 62.00 | 63.21 | 60.85 | 62.45 | 1,339,437 | +0.12(+0.19%) |
Feb 28, 2023 | 59.98 | 62.85 | 59.94 | 62.33 | 2,362,475 | +2.12(+3.52%) |
Feb 27, 2023 | 61.45 | 61.45 | 59.91 | 60.21 | 3,039,707 | +0.16(+0.27%) |
Feb 24, 2023 | 60.10 | 61.14 | 59.48 | 60.05 | 2,319,327 | -1.58(-2.56%) |
Feb 23, 2023 | 65.54 | 68.00 | 60.58 | 61.63 | 4,565,072 | -3.03(-4.69%) |
Feb 22, 2023 | 61.13 | 65.69 | 60.97 | 64.66 | 3,780,704 | +3.40(+5.55%) |
Feb 21, 2023 | 62.30 | 62.84 | 61.01 | 61.26 | 2,863,849 | -2.22(-3.50%) |
Feb 17, 2023 | 62.52 | 63.55 | 60.94 | 63.48 | 2,288,747 | -0.29(-0.45%) |
Feb 16, 2023 | 63.99 | 65.77 | 62.82 | 63.77 | 1,654,913 | -2.37(-3.58%) |
Feb 15, 2023 | 65.07 | 66.67 | 64.62 | 66.14 | 1,346,112 | +0.62(+0.95%) |
Feb 14, 2023 | 65.01 | 66.09 | 62.94 | 65.52 | 1,618,565 | +0.11(+0.17%) |
Feb 13, 2023 | 64.40 | 65.49 | 63.80 | 65.41 | 1,465,186 | +1.36(+2.12%) |
Feb 10, 2023 | 64.66 | 65.31 | 63.39 | 64.05 | 1,909,603 | -2.51(-3.77%) |
Feb 09, 2023 | 69.18 | 69.18 | 65.88 | 66.56 | 1,141,859 | -1.26(-1.86%) |
Feb 08, 2023 | 68.21 | 69.70 | 67.70 | 67.82 | 1,506,055 | -0.75(-1.09%) |
Feb 07, 2023 | 67.14 | 69.16 | 65.83 | 68.57 | 1,748,054 | +1.43(+2.13%) |
Feb 06, 2023 | 66.52 | 67.90 | 65.14 | 67.14 | 1,691,769 | -0.31(-0.46%) |
Feb 03, 2023 | 68.50 | 69.83 | 67.09 | 67.45 | 2,314,676 | -3.32(-4.69%) |
Feb 02, 2023 | 70.06 | 72.19 | 69.43 | 70.77 | 2,050,498 | +2.66(+3.91%) |
Feb 01, 2023 | 67.93 | 69.15 | 65.07 | 68.11 | 1,920,549 | +0.59(+0.87%) |
Jan 31, 2023 | 66.21 | 67.85 | 65.92 | 67.52 | 1,313,617 | +1.31(+1.98%) |
Jan 30, 2023 | 66.45 | 66.95 | 65.15 | 66.21 | 1,937,380 | -1.27(-1.88%) |
Jan 27, 2023 | 64.15 | 67.59 | 64.00 | 67.48 | 1,944,458 | +2.44(+3.75%) |
Jan 26, 2023 | 65.91 | 66.44 | 63.79 | 65.04 | 1,796,671 | +0.79(+1.23%) |
Jan 25, 2023 | 63.53 | 64.31 | 62.27 | 64.25 | 3,177,404 | -1.05(-1.61%) |
Jan 24, 2023 | 67.06 | 68.27 | 64.90 | 65.30 | 2,046,426 | -2.52(-3.72%) |
Jan 23, 2023 | 68.23 | 69.67 | 67.01 | 67.82 | 2,019,072 | -0.41(-0.60%) |
Jan 20, 2023 | 67.20 | 68.45 | 65.01 | 68.23 | 3,125,215 | +2.04(+3.08%) |
Jan 19, 2023 | 66.79 | 67.34 | 63.00 | 66.19 | 3,063,261 | -1.73(-2.55%) |
Jan 18, 2023 | 68.38 | 70.23 | 67.89 | 67.92 | 2,957,995 | -0.46(-0.67%) |
Jan 17, 2023 | 68.17 | 69.18 | 67.09 | 68.38 | 2,841,763 | -0.58(-0.84%) |
Jan 13, 2023 | 68.35 | 69.63 | 67.52 | 68.96 | 2,640,224 | +0.41(+0.60%) |
Jan 12, 2023 | 67.32 | 68.86 | 64.35 | 68.55 | 4,413,339 | +1.35(+2.01%) |
Jan 11, 2023 | 60.50 | 67.21 | 60.24 | 67.20 | 8,421,704 | +7.11(+11.83%) |
Jan 10, 2023 | 58.72 | 60.54 | 58.02 | 60.09 | 5,138,690 | +1.27(+2.16%) |
Jan 09, 2023 | 55.00 | 60.93 | 53.89 | 58.82 | 10,835,123 | +11.63(+24.65%) |
Jan 06, 2023 | 48.98 | 48.98 | 45.88 | 47.19 | 3,151,868 | -1.12(-2.32%) |
Jan 05, 2023 | 48.41 | 49.11 | 47.66 | 48.31 | 2,306,622 | -0.62(-1.27%) |
Jan 04, 2023 | 48.91 | 50.17 | 48.41 | 48.93 | 1,428,086 | +0.73(+1.51%) |
Jan 03, 2023 | 50.54 | 50.78 | 47.65 | 48.20 | 1,627,775 | -1.31(-2.65%) |
Dec 30, 2022 | 49.18 | 50.09 | 48.72 | 49.51 | 1,249,367 | -0.44(-0.88%) |
Dec 29, 2022 | 49.39 | 51.12 | 48.71 | 49.95 | 1,479,672 | +1.15(+2.36%) |
Dec 28, 2022 | 49.39 | 50.14 | 48.66 | 48.80 | 1,547,459 | -0.38(-0.77%) |
Dec 27, 2022 | 50.73 | 50.73 | 48.71 | 49.18 | 1,474,499 | -1.27(-2.52%) |
Dec 23, 2022 | 53.15 | 53.98 | 50.20 | 50.45 | 1,971,717 | -2.70(-5.08%) |
Dec 22, 2022 | 51.25 | 53.18 | 50.81 | 53.15 | 1,812,706 | +0.78(+1.49%) |
Dec 21, 2022 | 51.77 | 53.50 | 51.50 | 52.37 | 2,730,452 | +1.28(+2.51%) |
Dec 20, 2022 | 49.44 | 52.12 | 49.38 | 51.09 | 2,838,130 | +1.09(+2.18%) |
Dec 19, 2022 | 51.61 | 53.32 | 49.44 | 50.00 | 3,240,119 | -1.92(-3.70%) |
Dec 16, 2022 | 55.24 | 56.52 | 51.39 | 51.92 | 15,738,839 | +7.31(+16.39%) |
Dec 15, 2022 | 44.56 | 45.24 | 43.90 | 44.61 | 2,685,223 | -0.93(-2.04%) |
Dec 14, 2022 | 44.77 | 46.80 | 44.33 | 45.54 | 2,158,950 | +0.30(+0.66%) |
Dec 13, 2022 | 48.28 | 50.39 | 44.49 | 45.24 | 2,278,307 | -0.19(-0.42%) |
Dec 12, 2022 | 44.23 | 46.30 | 44.06 | 45.43 | 1,606,350 | +0.83(+1.86%) |
Dec 09, 2022 | 45.70 | 47.00 | 44.54 | 44.60 | 1,260,547 | -1.36(-2.96%) |
Dec 08, 2022 | 46.65 | 48.58 | 45.78 | 45.96 | 1,813,133 | +0.06(+0.13%) |
Dec 07, 2022 | 45.90 | 46.50 | 45.02 | 45.90 | 1,330,041 | -0.28(-0.61%) |
Dec 06, 2022 | 45.45 | 46.34 | 44.67 | 46.18 | 2,008,917 | +0.63(+1.38%) |
Dec 05, 2022 | 45.80 | 47.16 | 45.15 | 45.55 | 1,530,204 | -0.81(-1.75%) |
Dec 02, 2022 | 44.35 | 46.73 | 43.68 | 46.36 | 1,282,014 | +0.36(+0.78%) |
Dec 01, 2022 | 45.00 | 46.78 | 44.78 | 46.00 | 1,470,380 | +1.05(+2.34%) |
Nov 30, 2022 | 41.63 | 44.98 | 41.27 | 44.95 | 2,236,112 | +3.76(+9.13%) |
Nov 29, 2022 | 41.60 | 42.16 | 40.73 | 41.19 | 1,011,190 | -0.31(-0.75%) |
Nov 28, 2022 | 42.23 | 43.23 | 41.08 | 41.50 | 1,250,420 | -1.15(-2.70%) |
Nov 25, 2022 | 42.72 | 43.02 | 42.09 | 42.65 | 420,917 | -0.44(-1.02%) |
Nov 23, 2022 | 42.08 | 43.32 | 41.75 | 43.09 | 850,397 | +0.86(+2.04%) |
Nov 22, 2022 | 42.26 | 42.70 | 41.48 | 42.23 | 784,762 | -0.10(-0.24%) |
Nov 21, 2022 | 42.03 | 42.88 | 41.91 | 42.33 | 1,097,396 | -0.20(-0.47%) |
Nov 18, 2022 | 43.92 | 44.13 | 41.91 | 42.53 | 1,525,525 | -0.48(-1.12%) |
Nov 17, 2022 | 42.27 | 43.60 | 41.88 | 43.01 | 1,545,848 | -0.60(-1.38%) |
Nov 16, 2022 | 44.10 | 44.52 | 42.65 | 43.61 | 1,793,625 | -0.67(-1.51%) |
Nov 15, 2022 | 46.81 | 47.28 | 44.11 | 44.28 | 2,420,762 | -0.53(-1.18%) |
Nov 14, 2022 | 46.12 | 47.04 | 44.69 | 44.81 | 2,413,075 | -1.52(-3.28%) |
Nov 11, 2022 | 43.46 | 48.26 | 43.32 | 46.33 | 4,801,930 | +2.37(+5.39%) |
Nov 10, 2022 | 43.79 | 44.92 | 42.31 | 43.96 | 3,266,407 | +3.70(+9.19%) |
Nov 09, 2022 | 40.68 | 41.61 | 39.90 | 40.26 | 2,344,924 | -0.65(-1.59%) |
Nov 08, 2022 | 38.53 | 41.27 | 37.96 | 40.91 | 3,347,443 | +2.75(+7.21%) |
Nov 07, 2022 | 37.80 | 38.72 | 36.84 | 38.16 | 2,707,800 | +0.59(+1.57%) |
Nov 04, 2022 | 36.69 | 38.75 | 35.21 | 37.57 | 5,258,923 | +5.23(+16.17%) |
Nov 03, 2022 | 32.41 | 33.27 | 31.43 | 32.34 | 2,398,141 | -0.67(-2.03%) |
Nov 02, 2022 | 34.26 | 35.34 | 33.01 | 33.01 | 3,117,079 | -1.79(-5.14%) |
Nov 01, 2022 | 35.75 | 36.15 | 34.48 | 34.80 | 3,195,120 | +0.02(+0.06%) |
Oct 31, 2022 | 34.24 | 34.97 | 34.05 | 34.78 | 1,671,485 | +0.20(+0.58%) |
Oct 28, 2022 | 33.58 | 34.68 | 33.05 | 34.58 | 1,996,603 | +0.73(+2.16%) |
Oct 27, 2022 | 35.43 | 35.43 | 33.63 | 33.85 | 1,893,167 | -1.22(-3.48%) |
Oct 26, 2022 | 33.25 | 35.77 | 33.09 | 35.07 | 2,549,642 | +1.69(+5.06%) |
Oct 25, 2022 | 31.67 | 33.70 | 31.67 | 33.38 | 2,053,774 | +1.99(+6.34%) |
Oct 24, 2022 | 32.86 | 32.86 | 31.28 | 31.39 | 1,774,960 | -1.47(-4.47%) |
Oct 21, 2022 | 32.04 | 33.01 | 31.40 | 32.86 | 2,931,070 | +0.83(+2.59%) |
Oct 20, 2022 | 32.41 | 33.75 | 31.89 | 32.03 | 1,829,576 | -0.66(-2.02%) |
Oct 19, 2022 | 34.25 | 34.64 | 32.05 | 32.69 | 2,287,507 | -2.60(-7.37%) |
Oct 18, 2022 | 35.00 | 36.00 | 34.92 | 35.29 | 3,255,316 | +1.40(+4.13%) |
Oct 17, 2022 | 31.66 | 33.97 | 31.10 | 33.89 | 2,721,671 | +3.54(+11.66%) |
Oct 14, 2022 | 30.95 | 32.10 | 30.02 | 30.35 | 2,097,550 | -0.07(-0.23%) |
Oct 13, 2022 | 30.29 | 31.33 | 29.27 | 30.42 | 2,700,988 | -1.20(-3.80%) |
Oct 12, 2022 | 32.11 | 32.27 | 30.61 | 31.62 | 1,989,400 | -0.54(-1.68%) |
Oct 11, 2022 | 32.68 | 33.47 | 31.40 | 32.16 | 1,684,086 | -0.64(-1.95%) |
Oct 10, 2022 | 33.66 | 33.80 | 32.38 | 32.80 | 1,556,251 | -1.02(-3.02%) |
Oct 07, 2022 | 35.22 | 35.27 | 33.78 | 33.82 | 2,249,401 | -2.50(-6.88%) |
Oct 06, 2022 | 36.04 | 36.63 | 35.43 | 36.32 | 1,248,312 | +0.26(+0.72%) |
Oct 05, 2022 | 35.29 | 36.06 | 34.81 | 36.06 | 1,895,046 | -0.10(-0.28%) |
Oct 04, 2022 | 34.23 | 36.16 | 34.11 | 36.16 | 2,414,306 | +2.86(+8.59%) |
Oct 03, 2022 | 32.81 | 33.82 | 32.00 | 33.30 | 1,733,346 | +0.81(+2.49%) |
Sep 30, 2022 | 33.37 | 34.51 | 32.46 | 32.49 | 2,301,150 | -0.68(-2.05%) |
Sep 29, 2022 | 33.82 | 34.09 | 33.07 | 33.17 | 1,926,325 | -1.27(-3.69%) |
Sep 28, 2022 | 32.31 | 34.66 | 32.27 | 34.44 | 2,312,901 | +2.47(+7.73%) |
Sep 27, 2022 | 33.14 | 33.46 | 31.62 | 31.97 | 2,419,994 | -0.37(-1.14%) |
Sep 26, 2022 | 33.13 | 33.98 | 32.12 | 32.34 | 3,126,634 | -1.07(-3.20%) |
Sep 23, 2022 | 34.02 | 34.84 | 32.65 | 33.41 | 2,976,529 | -0.94(-2.74%) |
Sep 22, 2022 | 35.98 | 35.98 | 34.32 | 34.35 | 2,168,806 | -1.95(-5.37%) |
Sep 21, 2022 | 38.02 | 38.41 | 36.28 | 36.30 | 1,634,183 | -1.59(-4.20%) |
Sep 20, 2022 | 37.89 | 38.90 | 37.58 | 37.89 | 1,328,746 | -0.50(-1.30%) |
Sep 19, 2022 | 38.60 | 38.93 | 37.31 | 38.39 | 3,281,376 | -0.86(-2.19%) |
Sep 16, 2022 | 40.12 | 40.47 | 38.65 | 39.25 | 2,755,357 | -1.64(-4.01%) |
Sep 15, 2022 | 40.12 | 42.23 | 40.08 | 40.89 | 1,990,852 | +0.33(+0.81%) |
Sep 14, 2022 | 39.78 | 40.94 | 39.58 | 40.56 | 1,901,362 | +0.62(+1.55%) |
Sep 13, 2022 | 38.97 | 40.49 | 38.85 | 39.94 | 2,206,138 | -1.67(-4.01%) |
Sep 12, 2022 | 40.92 | 41.96 | 40.41 | 41.61 | 2,099,293 | +0.96(+2.36%) |
Sep 09, 2022 | 39.10 | 40.98 | 38.94 | 40.65 | 2,099,770 | +1.71(+4.39%) |
Sep 08, 2022 | 36.59 | 38.96 | 36.44 | 38.94 | 1,705,639 | +1.57(+4.20%) |
Sep 07, 2022 | 35.41 | 37.43 | 35.24 | 37.37 | 1,766,531 | +2.00(+5.65%) |
Sep 06, 2022 | 36.52 | 36.62 | 34.89 | 35.37 | 1,809,535 | -0.72(-2.00%) |
Sep 02, 2022 | 36.81 | 37.28 | 35.54 | 36.09 | 1,881,311 | -0.15(-0.41%) |
Sep 01, 2022 | 35.08 | 36.32 | 34.16 | 36.24 | 2,287,313 | +0.69(+1.94%) |
Aug 31, 2022 | 36.21 | 36.97 | 35.23 | 35.55 | 2,334,953 | -0.03(-0.08%) |
Aug 30, 2022 | 36.27 | 36.59 | 35.28 | 35.58 | 2,253,187 | -0.12(-0.34%) |
Aug 29, 2022 | 35.94 | 36.86 | 35.47 | 35.70 | 1,876,104 | -1.21(-3.28%) |
Aug 26, 2022 | 39.80 | 39.91 | 36.88 | 36.91 | 2,336,016 | -2.99(-7.49%) |
Aug 25, 2022 | 38.32 | 39.93 | 37.89 | 39.90 | 2,925,630 | +2.51(+6.71%) |
Aug 24, 2022 | 35.92 | 37.50 | 35.24 | 37.39 | 1,946,500 | +1.47(+4.09%) |
Aug 23, 2022 | 36.22 | 36.78 | 34.86 | 35.92 | 3,066,493 | -0.04(-0.11%) |
Aug 22, 2022 | 36.11 | 36.50 | 34.78 | 35.96 | 3,537,059 | -0.87(-2.36%) |
Aug 19, 2022 | 37.92 | 38.09 | 36.30 | 36.83 | 2,995,115 | -1.65(-4.29%) |
Aug 18, 2022 | 39.40 | 39.44 | 38.01 | 38.48 | 2,616,869 | -1.08(-2.73%) |
Aug 17, 2022 | 40.00 | 40.63 | 38.39 | 39.56 | 2,690,553 | -1.55(-3.77%) |
Aug 16, 2022 | 43.69 | 43.84 | 40.62 | 41.11 | 2,442,897 | -3.13(-7.08%) |
Aug 15, 2022 | 42.64 | 44.26 | 42.52 | 44.24 | 1,729,355 | +1.53(+3.58%) |
Aug 12, 2022 | 42.65 | 43.12 | 42.11 | 42.71 | 2,400,753 | +0.34(+0.80%) |
Aug 11, 2022 | 45.55 | 46.09 | 42.07 | 42.37 | 3,931,334 | -2.76(-6.12%) |
Aug 10, 2022 | 45.93 | 46.17 | 43.94 | 45.13 | 3,152,070 | +2.08(+4.83%) |
Aug 09, 2022 | 45.80 | 46.00 | 42.18 | 43.05 | 2,725,723 | -3.76(-8.03%) |
Aug 08, 2022 | 47.57 | 48.09 | 46.15 | 46.81 | 1,867,517 | -0.24(-0.51%) |
Aug 05, 2022 | 48.00 | 48.49 | 46.65 | 47.05 | 2,885,678 | -2.32(-4.70%) |
Aug 04, 2022 | 47.88 | 49.91 | 47.69 | 49.37 | 1,743,414 | +1.78(+3.74%) |
Aug 03, 2022 | 49.38 | 49.84 | 45.36 | 47.59 | 2,782,298 | -0.34(-0.71%) |
Aug 02, 2022 | 46.63 | 48.88 | 46.63 | 47.93 | 2,498,611 | +0.72(+1.53%) |
Aug 01, 2022 | 44.80 | 48.83 | 44.10 | 47.21 | 2,594,269 | +2.11(+4.68%) |
Jul 29, 2022 | 45.89 | 46.57 | 44.66 | 45.10 | 1,543,501 | -1.16(-2.51%) |
Jul 28, 2022 | 46.83 | 46.90 | 44.81 | 46.26 | 1,593,629 | -0.01(-0.02%) |
Jul 27, 2022 | 45.65 | 46.61 | 45.08 | 46.27 | 1,985,086 | +1.16(+2.57%) |
Jul 26, 2022 | 45.14 | 46.05 | 44.57 | 45.11 | 1,011,772 | -0.52(-1.14%) |
Jul 25, 2022 | 45.33 | 45.83 | 43.94 | 45.63 | 1,336,747 | +0.24(+0.53%) |
Jul 22, 2022 | 48.13 | 48.30 | 45.17 | 45.39 | 1,521,737 | -2.42(-5.06%) |
Jul 21, 2022 | 48.00 | 48.66 | 47.25 | 47.81 | 1,576,233 | -0.19(-0.40%) |
Jul 20, 2022 | 47.30 | 49.42 | 47.10 | 48.00 | 1,697,725 | +1.18(+2.52%) |
Jul 19, 2022 | 46.54 | 46.98 | 45.09 | 46.82 | 1,271,389 | +1.51(+3.33%) |
Jul 18, 2022 | 47.38 | 48.13 | 45.01 | 45.31 | 1,409,761 | -1.59(-3.39%) |
Jul 15, 2022 | 46.94 | 47.35 | 45.75 | 46.90 | 2,103,183 | +0.88(+1.91%) |
Jul 14, 2022 | 46.74 | 47.11 | 45.40 | 46.02 | 1,792,821 | -0.77(-1.65%) |
Jul 13, 2022 | 45.06 | 47.84 | 44.63 | 46.79 | 1,606,723 | +0.12(+0.26%) |
Jul 12, 2022 | 45.47 | 46.93 | 44.23 | 46.67 | 1,693,697 | +1.29(+2.84%) |
Jul 11, 2022 | 46.17 | 46.75 | 44.80 | 45.38 | 1,929,477 | -1.20(-2.58%) |
Jul 08, 2022 | 44.64 | 47.20 | 44.25 | 46.58 | 1,983,016 | +0.83(+1.81%) |
Jul 07, 2022 | 43.23 | 45.96 | 43.00 | 45.75 | 1,628,665 | +2.46(+5.68%) |
Jul 06, 2022 | 44.45 | 46.09 | 43.18 | 43.29 | 2,184,107 | -1.11(-2.50%) |
Jul 05, 2022 | 40.31 | 44.46 | 39.58 | 44.40 | 1,998,582 | +3.27(+7.95%) |
Jul 01, 2022 | 39.81 | 41.50 | 39.61 | 41.13 | 1,460,291 | +1.74(+4.42%) |
Jun 30, 2022 | 40.13 | 40.42 | 38.53 | 39.39 | 1,748,159 | -1.19(-2.93%) |
Jun 29, 2022 | 40.83 | 41.36 | 39.61 | 40.58 | 1,190,054 | -0.53(-1.29%) |
Jun 28, 2022 | 44.00 | 44.91 | 40.95 | 41.11 | 2,261,021 | -2.99(-6.78%) |
Jun 27, 2022 | 45.23 | 45.28 | 42.52 | 44.10 | 1,633,149 | -1.05(-2.33%) |
Jun 24, 2022 | 42.51 | 45.18 | 42.09 | 45.15 | 5,104,083 | +2.91(+6.89%) |
Jun 23, 2022 | 39.31 | 42.45 | 39.31 | 42.24 | 1,888,298 | +2.75(+6.96%) |
Jun 22, 2022 | 37.13 | 39.99 | 37.13 | 39.49 | 2,011,061 | +1.45(+3.81%) |
Jun 21, 2022 | 37.89 | 40.13 | 37.89 | 38.04 | 2,621,951 | +1.02(+2.76%) |
Jun 17, 2022 | 35.98 | 38.04 | 35.88 | 37.02 | 3,451,700 | +1.41(+3.96%) |
Jun 16, 2022 | 37.00 | 37.05 | 35.34 | 35.61 | 2,251,780 | -3.08(-7.96%) |
Jun 15, 2022 | 37.84 | 39.25 | 36.83 | 38.69 | 2,594,256 | +1.55(+4.17%) |
Jun 14, 2022 | 37.79 | 38.33 | 36.37 | 37.14 | 1,974,018 | -0.14(-0.38%) |
Jun 13, 2022 | 38.93 | 39.75 | 36.98 | 37.28 | 3,110,923 | -3.95(-9.58%) |
Jun 10, 2022 | 42.90 | 43.44 | 40.59 | 41.23 | 3,216,732 | -3.36(-7.54%) |
Jun 09, 2022 | 49.06 | 49.06 | 44.59 | 44.59 | 2,182,799 | -4.90(-9.90%) |
Jun 08, 2022 | 48.20 | 51.12 | 48.20 | 49.49 | 1,941,616 | +1.39(+2.89%) |
Jun 07, 2022 | 46.18 | 48.14 | 45.25 | 48.10 | 1,877,362 | +1.41(+3.02%) |
Jun 06, 2022 | 48.09 | 49.19 | 46.41 | 46.69 | 1,835,962 | -0.86(-1.81%) |
Jun 03, 2022 | 49.50 | 50.44 | 47.13 | 47.55 | 2,006,170 | -3.67(-7.17%) |
Jun 02, 2022 | 48.30 | 51.38 | 47.81 | 51.22 | 1,527,222 | +2.74(+5.65%) |