Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.05 | 28.70 | 27.80 | 28.40 | 495,722 | +0.20(+0.71%) |
Apr 27, 2023 | 28.25 | 28.82 | 27.77 | 28.20 | 729,598 | -0.30(-1.05%) |
Apr 26, 2023 | 29.57 | 29.93 | 28.45 | 28.50 | 618,621 | -1.09(-3.68%) |
Apr 25, 2023 | 30.02 | 30.18 | 29.52 | 29.59 | 691,754 | -0.70(-2.31%) |
Apr 24, 2023 | 31.00 | 31.21 | 30.24 | 30.29 | 969,563 | -0.76(-2.45%) |
Apr 21, 2023 | 30.90 | 31.08 | 30.14 | 31.05 | 919,945 | +0.21(+0.68%) |
Apr 20, 2023 | 30.96 | 31.28 | 30.14 | 30.84 | 550,932 | -0.58(-1.85%) |
Apr 19, 2023 | 30.54 | 31.77 | 30.36 | 31.42 | 582,009 | +0.60(+1.95%) |
Apr 18, 2023 | 30.90 | 31.46 | 30.16 | 30.82 | 452,456 | -0.03(-0.10%) |
Apr 17, 2023 | 30.20 | 31.03 | 29.96 | 30.85 | 604,890 | +0.85(+2.83%) |
Apr 14, 2023 | 30.63 | 31.09 | 29.46 | 30.00 | 648,759 | -0.58(-1.90%) |
Apr 13, 2023 | 29.68 | 31.41 | 29.59 | 30.58 | 794,436 | +1.12(+3.80%) |
Apr 12, 2023 | 29.73 | 30.51 | 29.32 | 29.46 | 740,177 | +0.18(+0.61%) |
Apr 11, 2023 | 29.01 | 29.33 | 28.11 | 29.28 | 771,102 | +0.34(+1.17%) |
Apr 10, 2023 | 28.70 | 29.04 | 27.52 | 28.94 | 663,297 | -0.12(-0.41%) |
Apr 06, 2023 | 28.06 | 29.45 | 27.75 | 29.06 | 1,226,646 | +1.25(+4.49%) |
Apr 05, 2023 | 28.54 | 28.66 | 27.30 | 27.81 | 535,147 | -0.83(-2.90%) |
Apr 04, 2023 | 28.70 | 28.89 | 28.04 | 28.64 | 551,927 | +0.03(+0.10%) |
Apr 03, 2023 | 29.30 | 29.99 | 28.26 | 28.61 | 786,515 | -0.73(-2.49%) |
Mar 31, 2023 | 28.50 | 29.60 | 27.89 | 29.34 | 1,588,105 | +1.63(+5.88%) |
Mar 30, 2023 | 29.25 | 29.38 | 26.64 | 27.71 | 1,537,790 | -1.48(-5.07%) |
Mar 29, 2023 | 30.80 | 31.18 | 28.71 | 29.19 | 1,154,549 | -1.32(-4.33%) |
Mar 28, 2023 | 30.43 | 30.93 | 30.04 | 30.51 | 649,150 | +0.07(+0.23%) |
Mar 27, 2023 | 28.94 | 30.91 | 28.92 | 30.44 | 843,210 | +1.70(+5.92%) |
Mar 24, 2023 | 28.78 | 28.78 | 27.63 | 28.74 | 917,925 | -0.30(-1.03%) |
Mar 23, 2023 | 29.28 | 29.88 | 28.45 | 29.04 | 901,586 | -0.24(-0.82%) |
Mar 22, 2023 | 30.13 | 30.74 | 29.17 | 29.28 | 905,487 | -0.98(-3.24%) |
Mar 21, 2023 | 32.65 | 32.70 | 29.96 | 30.26 | 1,118,342 | -1.52(-4.78%) |
Mar 20, 2023 | 30.11 | 31.86 | 29.74 | 31.78 | 910,553 | +1.49(+4.92%) |
Mar 17, 2023 | 31.68 | 32.10 | 29.41 | 30.29 | 1,729,819 | -1.79(-5.58%) |
Mar 16, 2023 | 32.93 | 33.33 | 31.13 | 32.08 | 2,323,887 | -1.52(-4.52%) |
Mar 15, 2023 | 33.96 | 34.61 | 32.18 | 33.60 | 1,392,526 | -0.50(-1.47%) |
Mar 14, 2023 | 37.19 | 38.32 | 33.66 | 34.10 | 4,159,359 | +2.93(+9.40%) |
Mar 13, 2023 | 30.05 | 32.23 | 29.40 | 31.17 | 1,310,541 | +0.51(+1.66%) |
Mar 10, 2023 | 32.59 | 32.59 | 30.19 | 30.66 | 1,049,624 | -2.50(-7.54%) |
Mar 09, 2023 | 36.03 | 36.39 | 32.56 | 33.16 | 718,302 | -2.94(-8.14%) |
Mar 08, 2023 | 36.12 | 36.75 | 35.72 | 36.10 | 708,213 | +0.18(+0.50%) |
Mar 07, 2023 | 34.72 | 36.03 | 34.37 | 35.92 | 697,782 | +1.37(+3.97%) |
Mar 06, 2023 | 34.17 | 35.26 | 33.92 | 34.55 | 686,097 | +0.33(+0.96%) |
Mar 03, 2023 | 33.82 | 34.93 | 32.96 | 34.22 | 645,589 | +0.59(+1.75%) |
Mar 02, 2023 | 34.02 | 34.87 | 33.33 | 33.63 | 493,334 | -0.58(-1.70%) |
Mar 01, 2023 | 35.02 | 35.41 | 34.06 | 34.21 | 676,990 | -0.61(-1.75%) |
Feb 28, 2023 | 33.77 | 34.88 | 32.98 | 34.82 | 839,367 | +1.17(+3.48%) |
Feb 27, 2023 | 34.54 | 35.04 | 33.04 | 33.65 | 904,679 | -0.86(-2.49%) |
Feb 24, 2023 | 34.78 | 35.46 | 34.21 | 34.51 | 553,268 | -0.87(-2.46%) |
Feb 23, 2023 | 36.36 | 36.46 | 35.15 | 35.38 | 422,502 | -0.78(-2.16%) |
Feb 22, 2023 | 35.60 | 36.52 | 35.20 | 36.16 | 435,935 | +0.61(+1.72%) |
Feb 21, 2023 | 36.35 | 37.21 | 35.27 | 35.55 | 532,614 | -1.58(-4.26%) |
Feb 17, 2023 | 35.41 | 37.17 | 34.93 | 37.13 | 626,487 | +1.91(+5.42%) |
Feb 16, 2023 | 34.27 | 35.63 | 34.27 | 35.22 | 439,529 | +0.44(+1.27%) |
Feb 15, 2023 | 34.50 | 35.29 | 34.03 | 34.78 | 570,383 | -0.31(-0.88%) |
Feb 14, 2023 | 36.94 | 37.52 | 32.67 | 35.09 | 1,698,129 | -0.77(-2.15%) |
Feb 13, 2023 | 34.20 | 36.20 | 33.77 | 35.86 | 1,064,316 | +1.76(+5.16%) |
Feb 10, 2023 | 33.54 | 34.19 | 32.71 | 34.10 | 736,768 | +0.47(+1.40%) |
Feb 09, 2023 | 34.00 | 34.33 | 33.10 | 33.63 | 1,156,731 | -0.49(-1.44%) |
Feb 08, 2023 | 35.00 | 35.20 | 34.00 | 34.12 | 1,130,407 | -1.35(-3.81%) |
Feb 07, 2023 | 35.75 | 36.19 | 34.87 | 35.47 | 852,273 | -0.53(-1.47%) |
Feb 06, 2023 | 36.64 | 37.98 | 35.84 | 36.00 | 681,830 | -0.64(-1.75%) |
Feb 03, 2023 | 36.67 | 37.38 | 36.02 | 36.64 | 648,034 | -0.36(-0.97%) |
Feb 02, 2023 | 39.31 | 40.88 | 35.69 | 37.00 | 1,400,930 | -2.39(-6.07%) |
Feb 01, 2023 | 39.19 | 40.15 | 38.16 | 39.39 | 504,304 | +0.20(+0.51%) |
Jan 31, 2023 | 38.58 | 39.30 | 38.32 | 39.19 | 493,974 | +0.51(+1.32%) |
Jan 30, 2023 | 40.73 | 41.93 | 38.27 | 38.68 | 787,032 | -2.25(-5.50%) |
Jan 27, 2023 | 40.00 | 41.05 | 39.83 | 40.93 | 447,439 | +0.81(+2.02%) |
Jan 26, 2023 | 41.00 | 41.25 | 39.50 | 40.12 | 590,901 | -0.43(-1.06%) |
Jan 25, 2023 | 39.96 | 40.63 | 38.08 | 40.55 | 988,181 | +0.11(+0.27%) |
Jan 24, 2023 | 37.68 | 41.10 | 37.23 | 40.44 | 2,029,668 | +2.54(+6.70%) |
Jan 23, 2023 | 36.87 | 38.06 | 36.00 | 37.90 | 871,770 | +1.03(+2.79%) |
Jan 20, 2023 | 34.87 | 37.57 | 34.24 | 36.87 | 1,242,083 | +2.34(+6.78%) |
Jan 19, 2023 | 35.55 | 35.57 | 32.74 | 34.53 | 1,159,373 | -1.49(-4.14%) |
Jan 18, 2023 | 37.62 | 37.83 | 35.46 | 36.02 | 882,235 | -1.40(-3.74%) |
Jan 17, 2023 | 37.37 | 38.04 | 36.65 | 37.42 | 641,084 | -0.07(-0.19%) |
Jan 13, 2023 | 36.75 | 38.33 | 36.37 | 37.49 | 1,373,566 | +0.49(+1.32%) |
Jan 12, 2023 | 36.00 | 37.38 | 35.98 | 37.00 | 585,473 | +0.59(+1.62%) |
Jan 11, 2023 | 36.00 | 36.80 | 35.12 | 36.41 | 502,253 | +0.21(+0.58%) |
Jan 10, 2023 | 35.82 | 37.27 | 35.45 | 36.20 | 714,545 | +0.62(+1.74%) |
Jan 09, 2023 | 36.99 | 37.55 | 35.23 | 35.58 | 702,385 | -1.41(-3.81%) |
Jan 06, 2023 | 36.00 | 37.07 | 35.27 | 36.99 | 667,208 | +1.42(+3.99%) |
Jan 05, 2023 | 36.50 | 36.50 | 34.85 | 35.57 | 557,310 | +0.03(+0.08%) |
Jan 04, 2023 | 36.35 | 37.17 | 33.33 | 35.54 | 1,020,362 | -0.44(-1.22%) |
Jan 03, 2023 | 37.25 | 37.41 | 34.61 | 35.98 | 587,617 | -0.97(-2.63%) |
Dec 30, 2022 | 35.27 | 37.05 | 35.16 | 36.95 | 676,341 | +1.12(+3.13%) |
Dec 29, 2022 | 35.23 | 37.43 | 35.08 | 35.83 | 649,886 | +0.89(+2.55%) |
Dec 28, 2022 | 34.45 | 35.29 | 34.15 | 34.94 | 436,118 | +0.35(+1.01%) |
Dec 27, 2022 | 35.50 | 35.93 | 34.42 | 34.59 | 265,998 | -0.97(-2.73%) |
Dec 23, 2022 | 36.01 | 36.74 | 35.16 | 35.56 | 581,425 | -0.60(-1.66%) |
Dec 22, 2022 | 35.63 | 36.27 | 34.59 | 36.16 | 442,136 | +0.61(+1.72%) |
Dec 21, 2022 | 34.56 | 35.91 | 33.75 | 35.55 | 416,724 | +1.20(+3.49%) |
Dec 20, 2022 | 33.50 | 34.90 | 33.12 | 34.35 | 857,549 | +1.07(+3.22%) |
Dec 19, 2022 | 35.90 | 36.30 | 32.77 | 33.28 | 1,078,201 | -2.39(-6.70%) |
Dec 16, 2022 | 34.74 | 37.07 | 34.16 | 35.67 | 3,450,179 | +0.65(+1.86%) |
Dec 15, 2022 | 35.93 | 36.48 | 34.62 | 35.02 | 611,268 | -1.40(-3.84%) |
Dec 14, 2022 | 37.26 | 38.08 | 35.52 | 36.42 | 937,963 | -0.80(-2.15%) |
Dec 13, 2022 | 37.92 | 38.29 | 36.82 | 37.22 | 829,939 | -0.38(-1.01%) |
Dec 12, 2022 | 35.52 | 38.05 | 35.38 | 37.60 | 549,269 | +1.95(+5.47%) |
Dec 09, 2022 | 37.04 | 38.01 | 35.56 | 35.65 | 437,942 | -1.39(-3.75%) |
Dec 08, 2022 | 37.64 | 38.14 | 36.72 | 37.04 | 633,644 | -0.48(-1.28%) |
Dec 07, 2022 | 37.02 | 38.07 | 36.70 | 37.52 | 510,480 | +0.33(+0.89%) |
Dec 06, 2022 | 38.46 | 38.46 | 36.71 | 37.19 | 407,674 | -1.33(-3.45%) |
Dec 05, 2022 | 39.30 | 39.30 | 38.00 | 38.52 | 559,287 | -0.71(-1.81%) |
Dec 02, 2022 | 38.69 | 39.61 | 38.39 | 39.23 | 896,094 | -0.03(-0.08%) |
Dec 01, 2022 | 38.79 | 39.31 | 37.78 | 39.26 | 810,321 | +0.89(+2.32%) |
Nov 30, 2022 | 37.29 | 39.77 | 36.81 | 38.37 | 895,549 | +1.37(+3.70%) |
Nov 29, 2022 | 36.86 | 37.68 | 36.66 | 37.00 | 578,443 | +0.35(+0.95%) |
Nov 28, 2022 | 38.25 | 38.63 | 36.13 | 36.65 | 795,661 | -2.10(-5.42%) |
Nov 25, 2022 | 37.61 | 39.08 | 36.14 | 38.75 | 881,723 | +1.20(+3.20%) |
Nov 23, 2022 | 37.06 | 38.12 | 36.57 | 37.55 | 657,083 | +0.58(+1.57%) |
Nov 22, 2022 | 34.75 | 37.01 | 33.30 | 36.97 | 636,970 | +2.35(+6.79%) |
Nov 21, 2022 | 35.09 | 36.37 | 34.54 | 34.62 | 616,532 | -0.37(-1.06%) |
Nov 18, 2022 | 35.19 | 35.57 | 34.02 | 34.99 | 609,988 | +0.29(+0.84%) |
Nov 17, 2022 | 35.00 | 35.00 | 33.89 | 34.70 | 384,311 | -0.21(-0.60%) |
Nov 16, 2022 | 35.07 | 36.29 | 34.25 | 34.91 | 490,302 | -0.53(-1.50%) |
Nov 15, 2022 | 35.06 | 35.83 | 34.08 | 35.44 | 764,859 | +0.49(+1.40%) |
Nov 14, 2022 | 34.26 | 36.11 | 34.04 | 34.95 | 705,462 | +0.95(+2.79%) |
Nov 11, 2022 | 35.06 | 37.85 | 33.79 | 34.00 | 1,463,655 | -1.39(-3.93%) |
Nov 10, 2022 | 35.75 | 37.09 | 34.80 | 35.39 | 1,248,013 | +0.78(+2.25%) |
Nov 09, 2022 | 34.30 | 34.89 | 33.68 | 34.61 | 839,408 | +0.19(+0.55%) |
Nov 08, 2022 | 33.05 | 34.79 | 32.85 | 34.42 | 1,001,046 | +1.62(+4.94%) |
Nov 07, 2022 | 34.53 | 35.15 | 32.69 | 32.80 | 764,384 | -1.57(-4.57%) |
Nov 04, 2022 | 33.95 | 34.47 | 32.74 | 34.37 | 752,852 | +0.51(+1.51%) |
Nov 03, 2022 | 34.76 | 35.26 | 33.28 | 33.86 | 612,857 | -1.14(-3.26%) |
Nov 02, 2022 | 35.87 | 36.40 | 34.66 | 35.00 | 756,243 | -0.87(-2.43%) |
Nov 01, 2022 | 36.07 | 36.67 | 35.30 | 35.87 | 464,100 | +0.20(+0.56%) |
Oct 31, 2022 | 36.12 | 36.82 | 35.60 | 35.67 | 809,667 | -0.69(-1.90%) |
Oct 28, 2022 | 36.09 | 37.11 | 35.75 | 36.36 | 604,371 | +0.38(+1.06%) |
Oct 27, 2022 | 37.94 | 38.32 | 35.69 | 35.98 | 1,013,477 | -1.89(-4.99%) |
Oct 26, 2022 | 37.40 | 38.70 | 37.29 | 37.87 | 771,941 | +0.47(+1.26%) |
Oct 25, 2022 | 36.96 | 38.77 | 36.96 | 37.40 | 755,081 | +0.47(+1.27%) |
Oct 24, 2022 | 37.29 | 37.29 | 35.60 | 36.93 | 657,254 | +0.65(+1.79%) |
Oct 21, 2022 | 36.22 | 37.09 | 35.70 | 36.28 | 602,483 | +0.37(+1.03%) |
Oct 20, 2022 | 35.56 | 36.81 | 35.50 | 35.91 | 778,609 | +0.20(+0.56%) |
Oct 19, 2022 | 35.75 | 36.50 | 35.23 | 35.71 | 918,250 | -0.51(-1.41%) |
Oct 18, 2022 | 36.16 | 37.18 | 35.91 | 36.22 | 936,206 | +0.47(+1.31%) |
Oct 17, 2022 | 35.20 | 37.05 | 34.56 | 35.75 | 1,388,740 | +1.21(+3.50%) |
Oct 14, 2022 | 35.65 | 35.90 | 34.25 | 34.54 | 1,079,091 | -0.99(-2.79%) |
Oct 13, 2022 | 32.60 | 35.73 | 31.97 | 35.53 | 1,538,881 | +1.92(+5.71%) |
Oct 12, 2022 | 33.20 | 34.32 | 32.87 | 33.61 | 656,411 | +0.54(+1.63%) |
Oct 11, 2022 | 33.88 | 35.17 | 31.80 | 33.07 | 1,618,671 | -1.09(-3.19%) |
Oct 10, 2022 | 31.94 | 35.48 | 31.43 | 34.16 | 2,811,263 | +1.70(+5.24%) |
Oct 07, 2022 | 32.71 | 33.87 | 30.96 | 32.46 | 5,515,748 | -0.36(-1.10%) |
Oct 06, 2022 | 30.09 | 33.36 | 30.00 | 32.82 | 2,830,525 | +3.05(+10.25%) |
Oct 05, 2022 | 28.67 | 30.44 | 28.19 | 29.77 | 1,519,293 | -1.39(-4.46%) |
Oct 04, 2022 | 30.18 | 31.31 | 29.18 | 31.16 | 1,052,503 | +1.41(+4.74%) |
Oct 03, 2022 | 28.93 | 30.71 | 28.13 | 29.75 | 1,312,522 | +1.60(+5.68%) |
Sep 30, 2022 | 30.19 | 31.29 | 27.11 | 28.15 | 4,427,826 | -2.04(-6.76%) |
Sep 29, 2022 | 29.36 | 30.49 | 28.75 | 30.19 | 1,453,837 | +0.96(+3.28%) |
Sep 28, 2022 | 29.16 | 29.50 | 28.40 | 29.23 | 635,186 | +0.27(+0.93%) |
Sep 27, 2022 | 28.68 | 29.45 | 27.95 | 28.96 | 679,855 | +0.78(+2.77%) |
Sep 26, 2022 | 28.00 | 29.08 | 26.69 | 28.18 | 729,303 | +0.31(+1.11%) |
Sep 23, 2022 | 28.61 | 28.80 | 27.02 | 27.87 | 851,706 | -1.28(-4.39%) |
Sep 22, 2022 | 29.17 | 29.66 | 28.18 | 29.15 | 494,623 | -0.05(-0.17%) |
Sep 21, 2022 | 29.82 | 30.35 | 28.50 | 29.20 | 986,270 | -0.67(-2.24%) |
Sep 20, 2022 | 31.00 | 31.00 | 29.56 | 29.87 | 1,529,489 | -1.05(-3.40%) |
Sep 19, 2022 | 28.50 | 31.16 | 28.00 | 30.92 | 1,841,149 | +1.54(+5.24%) |
Sep 16, 2022 | 30.37 | 30.40 | 28.82 | 29.38 | 5,547,982 | -1.48(-4.80%) |
Sep 15, 2022 | 30.23 | 31.87 | 28.85 | 30.86 | 2,165,619 | +0.60(+1.98%) |
Sep 14, 2022 | 29.31 | 31.01 | 27.30 | 30.26 | 2,386,027 | +0.67(+2.26%) |
Sep 13, 2022 | 27.51 | 29.67 | 27.15 | 29.59 | 1,440,966 | +1.47(+5.23%) |
Sep 12, 2022 | 30.38 | 30.40 | 27.68 | 28.12 | 1,493,953 | -1.76(-5.89%) |
Sep 09, 2022 | 27.40 | 31.84 | 27.30 | 29.88 | 4,295,483 | +2.85(+10.54%) |
Sep 08, 2022 | 31.30 | 32.80 | 27.00 | 27.03 | 13,099,456 | +9.13(+51.01%) |
Sep 07, 2022 | 17.16 | 18.10 | 17.16 | 17.90 | 200,138 | +0.75(+4.37%) |
Sep 06, 2022 | 17.51 | 19.18 | 17.00 | 17.15 | 3,948,947 | -0.93(-5.14%) |
Sep 02, 2022 | 23.97 | 23.97 | 15.80 | 18.08 | 7,601,560 | -5.46(-23.19%) |
Sep 01, 2022 | 24.98 | 25.13 | 22.62 | 23.54 | 1,062,094 | -1.70(-6.74%) |
Aug 31, 2022 | 24.20 | 25.52 | 23.74 | 25.24 | 662,052 | +1.21(+5.04%) |
Aug 30, 2022 | 25.50 | 25.91 | 23.63 | 24.03 | 1,032,885 | -1.47(-5.76%) |
Aug 29, 2022 | 26.14 | 26.78 | 24.89 | 25.50 | 681,411 | -0.81(-3.08%) |
Aug 26, 2022 | 26.54 | 26.86 | 25.91 | 26.31 | 578,846 | -0.15(-0.57%) |
Aug 25, 2022 | 25.44 | 26.51 | 25.00 | 26.46 | 604,699 | +1.15(+4.54%) |
Aug 24, 2022 | 25.30 | 26.47 | 25.06 | 25.31 | 507,657 | +0.12(+0.48%) |
Aug 23, 2022 | 24.72 | 25.30 | 24.29 | 25.19 | 345,199 | +0.38(+1.53%) |
Aug 22, 2022 | 24.43 | 25.13 | 23.52 | 24.81 | 295,136 | -0.05(-0.20%) |
Aug 19, 2022 | 25.76 | 26.04 | 24.45 | 24.86 | 474,322 | -0.99(-3.83%) |
Aug 18, 2022 | 24.79 | 26.11 | 24.27 | 25.85 | 529,848 | +1.21(+4.91%) |
Aug 17, 2022 | 24.88 | 25.21 | 24.01 | 24.64 | 428,571 | -0.35(-1.40%) |
Aug 16, 2022 | 25.18 | 25.28 | 24.07 | 24.99 | 350,474 | -0.28(-1.11%) |
Aug 15, 2022 | 25.45 | 26.06 | 24.58 | 25.27 | 371,914 | +0.21(+0.84%) |
Aug 12, 2022 | 25.81 | 26.71 | 24.34 | 25.06 | 432,244 | -0.94(-3.62%) |
Aug 11, 2022 | 26.00 | 29.07 | 25.59 | 26.00 | 1,074,129 | -0.51(-1.92%) |
Aug 10, 2022 | 25.86 | 26.68 | 25.48 | 26.51 | 580,203 | +1.01(+3.96%) |
Aug 09, 2022 | 24.49 | 26.18 | 24.00 | 25.50 | 668,831 | +0.68(+2.74%) |
Aug 08, 2022 | 23.99 | 25.77 | 22.64 | 24.82 | 585,710 | -0.10(-0.40%) |
Aug 05, 2022 | 25.42 | 26.14 | 23.45 | 24.92 | 712,802 | -0.80(-3.11%) |
Aug 04, 2022 | 25.49 | 26.36 | 25.49 | 25.72 | 426,744 | +0.11(+0.43%) |
Aug 03, 2022 | 27.11 | 28.30 | 25.59 | 25.61 | 766,501 | -1.14(-4.26%) |
Aug 02, 2022 | 25.60 | 26.82 | 24.94 | 26.75 | 619,022 | +0.94(+3.64%) |
Aug 01, 2022 | 26.99 | 27.34 | 25.70 | 25.81 | 487,846 | -1.18(-4.37%) |
Jul 29, 2022 | 26.53 | 27.16 | 25.65 | 26.99 | 586,094 | +0.69(+2.62%) |
Jul 28, 2022 | 25.23 | 26.41 | 24.10 | 26.30 | 705,665 | +1.38(+5.54%) |
Jul 27, 2022 | 22.71 | 25.01 | 22.44 | 24.92 | 964,360 | +2.14(+9.39%) |
Jul 26, 2022 | 21.22 | 23.61 | 21.07 | 22.78 | 964,844 | +1.56(+7.35%) |
Jul 25, 2022 | 21.86 | 22.28 | 20.32 | 21.22 | 565,200 | -0.83(-3.76%) |
Jul 22, 2022 | 22.63 | 23.69 | 20.73 | 22.05 | 771,265 | -0.40(-1.78%) |
Jul 21, 2022 | 22.65 | 23.00 | 21.70 | 22.45 | 1,220,092 | +0.07(+0.31%) |
Jul 20, 2022 | 20.78 | 22.74 | 20.67 | 22.38 | 787,748 | +1.52(+7.29%) |
Jul 19, 2022 | 20.05 | 21.99 | 19.54 | 20.86 | 494,664 | +0.37(+1.81%) |
Jul 18, 2022 | 20.51 | 22.29 | 20.18 | 20.49 | 577,434 | -0.01(-0.05%) |
Jul 15, 2022 | 20.38 | 20.99 | 20.07 | 20.50 | 425,186 | +0.21(+1.03%) |
Jul 14, 2022 | 20.00 | 21.13 | 19.68 | 20.29 | 665,637 | +0.11(+0.55%) |
Jul 13, 2022 | 20.41 | 21.16 | 20.03 | 20.18 | 394,237 | -0.79(-3.77%) |
Jul 12, 2022 | 21.68 | 22.10 | 20.42 | 20.97 | 431,152 | -0.90(-4.12%) |
Jul 11, 2022 | 22.05 | 22.43 | 20.77 | 21.87 | 583,180 | -0.34(-1.53%) |
Jul 08, 2022 | 21.44 | 23.42 | 20.44 | 22.21 | 1,074,222 | +0.21(+0.95%) |
Jul 07, 2022 | 20.64 | 22.50 | 19.74 | 22.00 | 1,711,216 | +1.41(+6.85%) |
Jul 06, 2022 | 20.14 | 22.78 | 18.44 | 20.59 | 1,669,606 | +1.09(+5.59%) |
Jul 05, 2022 | 22.63 | 23.17 | 19.10 | 19.50 | 2,031,437 | +0.03(+0.15%) |
Jul 01, 2022 | 18.85 | 20.35 | 18.74 | 19.47 | 509,866 | +0.21(+1.09%) |
Jun 30, 2022 | 17.83 | 19.67 | 17.82 | 19.26 | 458,743 | +1.08(+5.94%) |
Jun 29, 2022 | 19.39 | 19.78 | 17.68 | 18.18 | 504,163 | -1.50(-7.62%) |
Jun 28, 2022 | 19.55 | 20.14 | 19.06 | 19.68 | 334,207 | -0.25(-1.25%) |
Jun 27, 2022 | 18.83 | 20.44 | 18.42 | 19.93 | 468,799 | +1.22(+6.52%) |
Jun 24, 2022 | 20.03 | 20.30 | 17.85 | 18.71 | 954,215 | -1.09(-5.51%) |
Jun 23, 2022 | 17.68 | 20.74 | 16.97 | 19.80 | 956,643 | +2.25(+12.82%) |
Jun 22, 2022 | 17.09 | 18.61 | 16.30 | 17.55 | 508,539 | -0.56(-3.09%) |
Jun 21, 2022 | 17.99 | 18.35 | 15.96 | 18.11 | 739,079 | +0.28(+1.57%) |
Jun 17, 2022 | 16.75 | 18.19 | 16.75 | 17.83 | 803,944 | +1.12(+6.70%) |
Jun 16, 2022 | 15.53 | 17.34 | 15.19 | 16.71 | 851,423 | +0.93(+5.89%) |
Jun 15, 2022 | 16.06 | 16.34 | 14.90 | 15.78 | 978,789 | -0.41(-2.53%) |
Jun 14, 2022 | 13.50 | 16.42 | 12.71 | 16.19 | 1,399,411 | +3.19(+24.54%) |
Jun 13, 2022 | 13.09 | 15.14 | 12.93 | 13.00 | 1,222,434 | -0.53(-3.92%) |
Jun 10, 2022 | 12.66 | 13.92 | 12.39 | 13.53 | 389,697 | -0.03(-0.22%) |
Jun 09, 2022 | 14.36 | 14.67 | 13.18 | 13.56 | 477,306 | -1.09(-7.44%) |
Jun 08, 2022 | 11.91 | 14.68 | 11.89 | 14.65 | 859,334 | +2.64(+21.98%) |
Jun 07, 2022 | 11.96 | 12.52 | 11.83 | 12.01 | 277,085 | -0.16(-1.31%) |
Jun 06, 2022 | 12.02 | 12.40 | 11.50 | 12.17 | 792,836 | -0.18(-1.46%) |
Jun 03, 2022 | 13.30 | 13.94 | 11.42 | 12.35 | 21,153,180 | +2.58(+26.41%) |
Jun 02, 2022 | 8.560 | 9.820 | 8.350 | 9.770 | 162,717 | +1.22(+14.27%) |
Jun 01, 2022 | 8.990 | 9.000 | 8.410 | 8.550 | 129,304 | -0.34(-3.82%) |
May 31, 2022 | 8.900 | 9.490 | 8.620 | 8.890 | 133,471 | +0.11(+1.25%) |
May 27, 2022 | 7.920 | 8.850 | 7.645 | 8.780 | 120,796 | +0.94(+11.99%) |
May 26, 2022 | 8.520 | 8.520 | 7.830 | 7.840 | 134,696 | -0.73(-8.52%) |
May 25, 2022 | 8.540 | 8.850 | 8.430 | 8.570 | 297,358 | +0.12(+1.42%) |
May 24, 2022 | 8.360 | 8.500 | 8.137 | 8.450 | 142,845 | +0.03(+0.36%) |
May 23, 2022 | 8.840 | 8.840 | 8.220 | 8.420 | 159,781 | -0.28(-3.22%) |
May 20, 2022 | 9.140 | 9.170 | 8.280 | 8.700 | 295,080 | -0.32(-3.55%) |
May 19, 2022 | 8.730 | 9.120 | 8.565 | 9.020 | 216,147 | +0.28(+3.20%) |
May 18, 2022 | 8.580 | 8.990 | 8.570 | 8.740 | 220,177 | -0.04(-0.46%) |
May 17, 2022 | 8.380 | 8.870 | 7.989 | 8.780 | 116,349 | +0.45(+5.40%) |
May 16, 2022 | 8.380 | 8.595 | 8.130 | 8.330 | 89,412 | -0.12(-1.42%) |
May 13, 2022 | 7.530 | 8.750 | 7.300 | 8.450 | 205,607 | +0.97(+12.97%) |
May 12, 2022 | 6.800 | 7.590 | 6.510 | 7.480 | 206,851 | +0.63(+9.20%) |
May 11, 2022 | 7.660 | 7.720 | 6.790 | 6.850 | 267,146 | -0.86(-11.15%) |
May 10, 2022 | 7.150 | 7.710 | 6.820 | 7.710 | 375,680 | +0.63(+8.90%) |
May 09, 2022 | 7.590 | 7.947 | 7.000 | 7.080 | 360,019 | -0.57(-7.45%) |
May 06, 2022 | 9.170 | 9.442 | 7.640 | 7.650 | 501,022 | -1.63(-17.56%) |
May 05, 2022 | 10.04 | 10.15 | 9.170 | 9.280 | 290,506 | -0.84(-8.30%) |
May 04, 2022 | 9.710 | 10.21 | 9.280 | 10.12 | 122,542 | +0.33(+3.37%) |
May 03, 2022 | 9.090 | 9.940 | 9.000 | 9.790 | 138,107 | +0.66(+7.23%) |