Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 42.85 | 44.41 | 42.85 | 44.04 | 1,025,288 | +0.91(+2.11%) |
Apr 27, 2023 | 43.44 | 43.69 | 41.97 | 43.13 | 884,273 | -0.43(-1.00%) |
Apr 26, 2023 | 43.53 | 44.44 | 43.42 | 43.56 | 667,131 | -0.38(-0.85%) |
Apr 25, 2023 | 45.13 | 45.45 | 43.92 | 43.94 | 792,082 | -1.84(-4.01%) |
Apr 24, 2023 | 44.66 | 45.84 | 44.66 | 45.78 | 861,873 | +1.12(+2.50%) |
Apr 21, 2023 | 44.56 | 44.71 | 43.56 | 44.66 | 1,083,410 | -0.11(-0.24%) |
Apr 20, 2023 | 44.72 | 45.40 | 44.42 | 44.77 | 710,547 | -0.43(-0.96%) |
Apr 19, 2023 | 45.32 | 45.72 | 44.69 | 45.20 | 589,652 | -0.37(-0.80%) |
Apr 18, 2023 | 45.43 | 46.01 | 45.43 | 45.57 | 777,002 | +0.14(+0.30%) |
Apr 17, 2023 | 44.53 | 45.69 | 44.53 | 45.43 | 973,054 | +1.15(+2.59%) |
Apr 14, 2023 | 44.09 | 45.20 | 43.87 | 44.28 | 672,109 | +0.34(+0.76%) |
Apr 13, 2023 | 44.42 | 45.01 | 42.79 | 43.95 | 1,045,214 | -0.32(-0.71%) |
Apr 12, 2023 | 43.55 | 44.46 | 43.36 | 44.26 | 1,567,460 | +1.47(+3.44%) |
Apr 11, 2023 | 42.50 | 43.45 | 42.44 | 42.79 | 1,071,513 | +0.47(+1.12%) |
Apr 10, 2023 | 41.86 | 43.15 | 41.81 | 42.32 | 1,193,995 | +0.53(+1.28%) |
Apr 06, 2023 | 42.33 | 42.44 | 41.37 | 41.79 | 1,420,010 | -0.56(-1.33%) |
Apr 05, 2023 | 42.94 | 43.16 | 41.91 | 42.35 | 1,641,049 | -1.21(-2.79%) |
Apr 04, 2023 | 47.34 | 47.34 | 41.97 | 43.56 | 3,304,728 | -3.58(-7.58%) |
Apr 03, 2023 | 47.74 | 48.50 | 46.70 | 47.14 | 1,049,666 | -0.64(-1.34%) |
Mar 31, 2023 | 47.39 | 48.15 | 47.27 | 47.78 | 828,552 | +1.01(+2.15%) |
Mar 30, 2023 | 47.01 | 47.38 | 46.55 | 46.77 | 512,914 | +0.35(+0.74%) |
Mar 29, 2023 | 46.85 | 46.98 | 46.30 | 46.43 | 681,983 | +0.27(+0.58%) |
Mar 28, 2023 | 45.66 | 46.46 | 45.36 | 46.16 | 824,519 | +0.38(+0.82%) |
Mar 27, 2023 | 45.73 | 46.32 | 44.96 | 45.79 | 854,909 | +0.36(+0.78%) |
Mar 24, 2023 | 44.76 | 45.45 | 43.70 | 45.43 | 995,453 | -0.60(-1.31%) |
Mar 23, 2023 | 46.92 | 48.22 | 45.50 | 46.03 | 942,436 | -0.83(-1.77%) |
Mar 22, 2023 | 48.52 | 48.63 | 46.71 | 46.86 | 1,300,231 | -1.81(-3.71%) |
Mar 21, 2023 | 48.08 | 49.09 | 47.49 | 48.67 | 1,363,529 | +2.21(+4.76%) |
Mar 20, 2023 | 45.84 | 47.10 | 45.62 | 46.46 | 1,361,376 | +1.71(+3.82%) |
Mar 17, 2023 | 47.79 | 47.79 | 44.51 | 44.75 | 2,309,346 | -4.32(-8.80%) |
Mar 16, 2023 | 48.26 | 49.75 | 47.49 | 49.06 | 1,094,950 | +0.04(+0.08%) |
Mar 15, 2023 | 50.38 | 50.90 | 47.81 | 49.03 | 1,246,597 | -3.16(-6.06%) |
Mar 14, 2023 | 52.09 | 53.06 | 51.34 | 52.19 | 863,455 | +1.70(+3.36%) |
Mar 13, 2023 | 51.36 | 51.91 | 49.80 | 50.49 | 1,126,830 | -2.08(-3.96%) |
Mar 10, 2023 | 56.30 | 56.52 | 52.29 | 52.57 | 1,556,461 | -4.32(-7.59%) |
Mar 09, 2023 | 58.79 | 59.41 | 56.82 | 56.89 | 636,590 | -1.58(-2.70%) |
Mar 08, 2023 | 58.04 | 58.96 | 56.88 | 58.47 | 740,390 | +0.77(+1.34%) |
Mar 07, 2023 | 58.45 | 59.08 | 57.54 | 57.70 | 864,383 | -0.82(-1.40%) |
Mar 06, 2023 | 59.11 | 59.94 | 58.28 | 58.51 | 701,110 | -0.91(-1.53%) |
Mar 03, 2023 | 59.03 | 59.49 | 58.41 | 59.42 | 747,902 | +0.40(+0.68%) |
Mar 02, 2023 | 58.38 | 59.18 | 58.20 | 59.02 | 692,728 | -0.08(-0.13%) |
Mar 01, 2023 | 58.09 | 59.11 | 58.01 | 59.10 | 797,654 | +0.77(+1.32%) |
Feb 28, 2023 | 57.12 | 58.75 | 56.92 | 58.33 | 1,335,344 | +1.52(+2.67%) |
Feb 27, 2023 | 58.09 | 58.28 | 56.46 | 56.81 | 1,359,995 | -0.67(-1.17%) |
Feb 24, 2023 | 55.78 | 57.53 | 55.59 | 57.48 | 1,280,547 | +0.76(+1.34%) |
Feb 23, 2023 | 55.16 | 57.02 | 55.16 | 56.72 | 1,501,444 | +1.80(+3.28%) |
Feb 22, 2023 | 55.15 | 55.71 | 54.69 | 54.92 | 1,589,220 | -0.12(-0.21%) |
Feb 21, 2023 | 55.31 | 55.56 | 54.59 | 55.04 | 1,248,685 | -1.04(-1.86%) |
Feb 17, 2023 | 55.08 | 56.16 | 54.67 | 56.08 | 1,006,306 | +1.30(+2.37%) |
Feb 16, 2023 | 54.56 | 55.55 | 54.23 | 54.78 | 591,209 | -0.53(-0.96%) |
Feb 15, 2023 | 55.09 | 55.90 | 54.46 | 55.31 | 792,091 | -0.46(-0.83%) |
Feb 14, 2023 | 56.05 | 56.32 | 54.43 | 55.78 | 1,297,961 | -0.84(-1.48%) |
Feb 13, 2023 | 53.99 | 56.62 | 53.51 | 56.61 | 1,381,765 | +3.10(+5.80%) |
Feb 10, 2023 | 50.73 | 53.87 | 50.73 | 53.51 | 1,759,472 | +2.81(+5.54%) |
Feb 09, 2023 | 51.72 | 51.94 | 50.42 | 50.70 | 812,975 | +0.01(+0.02%) |
Feb 08, 2023 | 50.81 | 51.46 | 50.57 | 50.69 | 585,189 | -0.81(-1.57%) |
Feb 07, 2023 | 51.17 | 51.69 | 50.54 | 51.50 | 832,757 | +0.14(+0.27%) |
Feb 06, 2023 | 51.73 | 52.05 | 50.84 | 51.36 | 1,183,734 | -0.65(-1.25%) |
Feb 03, 2023 | 51.17 | 52.57 | 51.02 | 52.01 | 1,038,742 | +0.31(+0.59%) |
Feb 02, 2023 | 51.03 | 51.72 | 50.31 | 51.71 | 777,312 | +0.78(+1.53%) |
Feb 01, 2023 | 49.77 | 51.67 | 49.55 | 50.93 | 894,271 | +0.72(+1.43%) |
Jan 31, 2023 | 49.47 | 50.46 | 49.26 | 50.21 | 874,800 | +0.59(+1.19%) |
Jan 30, 2023 | 49.20 | 50.11 | 49.00 | 49.62 | 602,703 | +0.06(+0.12%) |
Jan 27, 2023 | 48.74 | 49.80 | 48.59 | 49.56 | 620,973 | +0.66(+1.35%) |
Jan 26, 2023 | 48.39 | 48.94 | 47.81 | 48.90 | 493,112 | +1.11(+2.33%) |
Jan 25, 2023 | 47.78 | 48.07 | 46.86 | 47.79 | 615,569 | -0.62(-1.28%) |
Jan 24, 2023 | 47.20 | 48.68 | 46.61 | 48.41 | 576,932 | +1.29(+2.74%) |
Jan 23, 2023 | 46.27 | 47.24 | 45.92 | 47.12 | 725,656 | +0.88(+1.90%) |
Jan 20, 2023 | 45.20 | 46.25 | 44.74 | 46.24 | 543,099 | +1.42(+3.17%) |
Jan 19, 2023 | 46.02 | 46.38 | 44.40 | 44.82 | 448,006 | -1.81(-3.89%) |
Jan 18, 2023 | 47.49 | 47.79 | 46.52 | 46.63 | 1,098,256 | +0.33(+0.72%) |
Jan 17, 2023 | 47.40 | 47.78 | 45.64 | 46.30 | 900,623 | -1.02(-2.16%) |
Jan 13, 2023 | 45.71 | 47.39 | 45.39 | 47.32 | 693,979 | +1.30(+2.83%) |
Jan 12, 2023 | 46.79 | 47.01 | 45.86 | 46.02 | 1,045,004 | -0.18(-0.38%) |
Jan 11, 2023 | 45.31 | 46.91 | 45.31 | 46.20 | 1,594,631 | +1.23(+2.74%) |
Jan 10, 2023 | 43.47 | 45.00 | 43.47 | 44.97 | 579,893 | +1.50(+3.44%) |
Jan 09, 2023 | 43.05 | 44.35 | 42.73 | 43.47 | 740,855 | +0.59(+1.38%) |
Jan 06, 2023 | 42.34 | 43.40 | 42.19 | 42.88 | 451,934 | +1.28(+3.08%) |
Jan 05, 2023 | 41.81 | 42.20 | 41.07 | 41.60 | 384,170 | -0.39(-0.94%) |
Jan 04, 2023 | 41.83 | 42.50 | 41.55 | 41.99 | 500,140 | +0.66(+1.60%) |
Jan 03, 2023 | 42.47 | 42.68 | 41.12 | 41.33 | 495,786 | -0.75(-1.78%) |
Dec 30, 2022 | 42.02 | 42.29 | 41.73 | 42.08 | 286,583 | -0.32(-0.74%) |
Dec 29, 2022 | 42.05 | 42.60 | 41.93 | 42.40 | 295,323 | +0.77(+1.85%) |
Dec 28, 2022 | 42.60 | 42.62 | 41.60 | 41.63 | 329,280 | -0.73(-1.72%) |
Dec 27, 2022 | 42.43 | 42.98 | 42.19 | 42.36 | 282,694 | -0.06(-0.14%) |
Dec 23, 2022 | 41.82 | 42.49 | 41.49 | 42.42 | 310,216 | +0.50(+1.20%) |
Dec 22, 2022 | 42.53 | 42.67 | 41.06 | 41.92 | 373,242 | -1.07(-2.50%) |
Dec 21, 2022 | 42.98 | 43.24 | 42.68 | 42.99 | 337,359 | +0.59(+1.39%) |
Dec 20, 2022 | 41.85 | 42.72 | 41.62 | 42.40 | 470,676 | +0.41(+0.99%) |
Dec 19, 2022 | 42.45 | 42.81 | 41.43 | 41.98 | 547,517 | +1.05(+2.58%) |
Dec 16, 2022 | 40.01 | 41.05 | 39.90 | 40.93 | 1,118,685 | +0.28(+0.68%) |
Dec 15, 2022 | 41.70 | 41.73 | 40.29 | 40.65 | 1,021,083 | -1.91(-4.49%) |
Dec 14, 2022 | 43.21 | 44.38 | 42.45 | 42.57 | 873,939 | -0.22(-0.51%) |
Dec 13, 2022 | 45.02 | 45.02 | 41.79 | 42.78 | 973,202 | -0.48(-1.12%) |
Dec 12, 2022 | 42.82 | 43.26 | 42.09 | 43.26 | 1,114,953 | +0.39(+0.92%) |
Dec 09, 2022 | 44.33 | 44.61 | 42.82 | 42.87 | 761,180 | -1.24(-2.81%) |
Dec 08, 2022 | 44.41 | 44.56 | 43.78 | 44.11 | 449,446 | +0.10(+0.22%) |
Dec 07, 2022 | 43.67 | 44.49 | 43.31 | 44.01 | 474,453 | +0.35(+0.81%) |
Dec 06, 2022 | 44.31 | 44.51 | 42.80 | 43.66 | 479,353 | -0.54(-1.23%) |
Dec 05, 2022 | 44.46 | 44.53 | 43.84 | 44.20 | 563,270 | -1.15(-2.54%) |
Dec 02, 2022 | 43.78 | 45.77 | 43.47 | 45.35 | 489,951 | +0.74(+1.66%) |
Dec 01, 2022 | 45.22 | 45.61 | 44.12 | 44.61 | 424,782 | -0.61(-1.35%) |
Nov 30, 2022 | 44.06 | 45.24 | 43.50 | 45.23 | 505,079 | +1.25(+2.84%) |
Nov 29, 2022 | 43.94 | 44.43 | 43.82 | 43.97 | 433,032 | +0.26(+0.59%) |
Nov 28, 2022 | 44.56 | 44.77 | 43.01 | 43.72 | 619,401 | -1.36(-3.02%) |
Nov 25, 2022 | 44.58 | 45.26 | 44.33 | 45.08 | 205,616 | +0.49(+1.10%) |
Nov 23, 2022 | 44.48 | 45.12 | 44.46 | 44.58 | 383,035 | +0.19(+0.42%) |
Nov 22, 2022 | 44.60 | 45.25 | 44.10 | 44.40 | 461,628 | +0.16(+0.36%) |
Nov 21, 2022 | 43.61 | 44.64 | 43.39 | 44.24 | 477,704 | +0.22(+0.49%) |
Nov 18, 2022 | 44.51 | 44.58 | 43.30 | 44.02 | 645,878 | +0.46(+1.06%) |
Nov 17, 2022 | 42.34 | 43.80 | 41.88 | 43.56 | 572,680 | +0.30(+0.68%) |
Nov 16, 2022 | 44.32 | 44.71 | 42.97 | 43.26 | 648,519 | -1.26(-2.83%) |
Nov 15, 2022 | 44.76 | 45.78 | 44.07 | 44.53 | 638,015 | +0.47(+1.07%) |
Nov 14, 2022 | 44.12 | 45.49 | 43.73 | 44.05 | 982,384 | -0.48(-1.08%) |
Nov 11, 2022 | 42.99 | 45.27 | 42.74 | 44.54 | 784,563 | +1.86(+4.36%) |
Nov 10, 2022 | 43.12 | 43.29 | 42.07 | 42.67 | 817,479 | +1.32(+3.19%) |
Nov 09, 2022 | 41.09 | 41.77 | 40.89 | 41.35 | 544,154 | -0.44(-1.06%) |
Nov 08, 2022 | 42.23 | 43.05 | 41.23 | 41.80 | 638,184 | -0.11(-0.26%) |
Nov 07, 2022 | 41.73 | 42.05 | 41.20 | 41.91 | 771,634 | +0.27(+0.64%) |
Nov 04, 2022 | 39.81 | 41.68 | 38.92 | 41.64 | 1,150,276 | +2.75(+7.07%) |
Nov 03, 2022 | 37.23 | 39.10 | 36.60 | 38.89 | 834,262 | +0.79(+2.06%) |
Nov 02, 2022 | 39.84 | 37.92 | 38.10 | 962,134 | -2.13(-5.30%) | |
Nov 01, 2022 | 40.48 | 40.51 | 39.10 | 40.24 | 850,852 | +0.42(+1.06%) |
Oct 31, 2022 | 37.71 | 39.93 | 37.44 | 39.81 | 1,650,524 | +2.13(+5.66%) |
Oct 28, 2022 | 37.02 | 37.71 | 35.25 | 37.68 | 1,263,151 | +1.68(+4.66%) |
Oct 27, 2022 | 35.66 | 36.87 | 35.66 | 36.00 | 879,601 | +1.12(+3.21%) |
Oct 26, 2022 | 34.37 | 35.73 | 33.99 | 34.88 | 769,427 | +0.69(+2.01%) |
Oct 25, 2022 | 33.22 | 34.34 | 32.95 | 34.20 | 776,492 | +0.68(+2.02%) |
Oct 24, 2022 | 33.83 | 34.33 | 33.38 | 33.52 | 828,227 | -0.19(-0.55%) |
Oct 21, 2022 | 32.20 | 33.85 | 31.84 | 33.70 | 523,536 | +1.87(+5.86%) |
Oct 20, 2022 | 32.78 | 33.33 | 31.66 | 31.84 | 467,701 | -0.90(-2.76%) |
Oct 19, 2022 | 33.23 | 33.64 | 32.35 | 32.74 | 432,822 | -0.86(-2.57%) |
Oct 18, 2022 | 33.59 | 34.36 | 33.31 | 33.61 | 828,181 | +1.25(+3.85%) |
Oct 17, 2022 | 32.16 | 32.60 | 31.99 | 32.36 | 440,910 | +1.04(+3.32%) |
Oct 14, 2022 | 32.74 | 33.07 | 31.19 | 31.32 | 429,009 | -1.17(-3.60%) |
Oct 13, 2022 | 30.28 | 32.60 | 29.84 | 32.49 | 637,772 | +1.28(+4.09%) |
Oct 12, 2022 | 31.10 | 31.49 | 30.60 | 31.21 | 409,339 | +0.15(+0.47%) |
Oct 11, 2022 | 30.79 | 31.50 | 30.46 | 31.06 | 448,024 | +0.02(+0.06%) |
Oct 10, 2022 | 31.58 | 31.72 | 30.67 | 31.04 | 389,152 | -0.02(-0.06%) |
Oct 07, 2022 | 31.17 | 31.28 | 30.72 | 31.06 | 416,753 | -0.53(-1.68%) |
Oct 06, 2022 | 31.77 | 32.37 | 31.48 | 31.59 | 369,804 | -0.60(-1.86%) |
Oct 05, 2022 | 31.77 | 32.37 | 31.68 | 32.19 | 492,293 | -0.30(-0.94%) |
Oct 04, 2022 | 31.21 | 32.51 | 31.21 | 32.50 | 564,578 | +2.06(+6.78%) |
Oct 03, 2022 | 29.88 | 30.87 | 29.50 | 30.43 | 694,430 | +1.23(+4.20%) |
Sep 30, 2022 | 29.30 | 29.93 | 28.90 | 29.21 | 644,309 | -0.09(-0.30%) |
Sep 29, 2022 | 29.17 | 29.34 | 28.56 | 29.30 | 374,881 | -0.46(-1.55%) |
Sep 28, 2022 | 29.21 | 30.03 | 28.86 | 29.76 | 476,257 | +0.94(+3.27%) |
Sep 27, 2022 | 29.32 | 29.57 | 28.30 | 28.81 | 506,830 | -0.05(-0.17%) |
Sep 26, 2022 | 29.07 | 29.58 | 28.54 | 28.86 | 674,954 | -0.41(-1.41%) |
Sep 23, 2022 | 30.07 | 30.08 | 28.64 | 29.28 | 653,093 | -1.31(-4.27%) |
Sep 22, 2022 | 31.20 | 31.23 | 30.48 | 30.58 | 446,485 | -0.59(-1.89%) |
Sep 21, 2022 | 32.64 | 32.64 | 31.16 | 31.17 | 433,197 | -1.04(-3.23%) |
Sep 20, 2022 | 32.63 | 32.64 | 32.04 | 32.21 | 495,843 | -0.72(-2.18%) |
Sep 19, 2022 | 31.71 | 33.09 | 31.71 | 32.93 | 508,716 | +0.83(+2.60%) |
Sep 16, 2022 | 32.00 | 32.32 | 31.37 | 32.09 | 1,201,438 | -0.75(-2.27%) |
Sep 15, 2022 | 32.98 | 33.52 | 32.63 | 32.84 | 498,940 | -0.38(-1.15%) |
Sep 14, 2022 | 33.40 | 33.70 | 32.52 | 33.22 | 685,295 | +0.04(+0.12%) |
Sep 13, 2022 | 33.98 | 34.81 | 33.15 | 33.18 | 630,336 | -2.14(-6.06%) |
Sep 12, 2022 | 35.28 | 35.84 | 35.01 | 35.33 | 457,574 | +0.35(+1.01%) |
Sep 09, 2022 | 34.00 | 35.02 | 33.89 | 34.97 | 320,118 | +1.42(+4.24%) |
Sep 08, 2022 | 32.90 | 33.65 | 32.79 | 33.55 | 603,937 | +0.22(+0.65%) |
Sep 07, 2022 | 32.11 | 33.46 | 31.86 | 33.33 | 553,705 | +0.98(+3.04%) |
Sep 06, 2022 | 32.58 | 32.45 | 31.80 | 32.35 | 479,663 | +0.16(+0.49%) |
Sep 02, 2022 | 33.08 | 33.20 | 32.12 | 32.19 | 511,793 | -0.40(-1.24%) |
Sep 01, 2022 | 32.32 | 32.63 | 31.83 | 32.60 | 411,174 | -0.03(-0.09%) |
Aug 31, 2022 | 33.46 | 33.64 | 32.60 | 32.62 | 439,881 | -0.81(-2.41%) |
Aug 30, 2022 | 34.01 | 34.01 | 33.00 | 33.43 | 328,172 | -0.44(-1.30%) |
Aug 29, 2022 | 33.74 | 34.25 | 33.57 | 33.87 | 366,341 | -0.39(-1.15%) |
Aug 26, 2022 | 35.86 | 36.05 | 34.20 | 34.26 | 413,668 | -1.64(-4.57%) |
Aug 25, 2022 | 35.18 | 36.07 | 35.18 | 35.90 | 302,618 | +0.74(+2.09%) |
Aug 24, 2022 | 35.26 | 35.73 | 34.99 | 35.17 | 481,442 | -0.38(-1.08%) |
Aug 23, 2022 | 35.42 | 36.44 | 35.39 | 35.55 | 527,676 | +0.29(+0.84%) |
Aug 22, 2022 | 35.67 | 35.67 | 34.90 | 35.26 | 734,638 | -0.70(-1.94%) |
Aug 19, 2022 | 35.83 | 36.14 | 35.31 | 35.95 | 628,225 | -0.29(-0.81%) |
Aug 18, 2022 | 35.81 | 36.34 | 35.61 | 36.25 | 466,820 | +0.33(+0.93%) |
Aug 17, 2022 | 36.59 | 36.59 | 35.76 | 35.91 | 354,202 | -1.46(-3.91%) |
Aug 16, 2022 | 36.73 | 37.63 | 36.65 | 37.38 | 542,080 | +0.46(+1.25%) |
Aug 15, 2022 | 36.38 | 36.99 | 36.16 | 36.92 | 481,876 | +0.01(+0.03%) |
Aug 12, 2022 | 36.76 | 36.93 | 36.17 | 36.91 | 490,068 | +0.42(+1.16%) |
Aug 11, 2022 | 36.31 | 36.84 | 36.07 | 36.48 | 643,408 | +0.65(+1.81%) |
Aug 10, 2022 | 34.74 | 35.88 | 34.55 | 35.84 | 638,541 | +2.12(+6.30%) |
Aug 09, 2022 | 34.64 | 34.72 | 33.38 | 33.71 | 646,002 | -1.09(-3.12%) |
Aug 08, 2022 | 33.81 | 34.83 | 33.57 | 34.80 | 1,084,306 | +1.42(+4.25%) |
Aug 05, 2022 | 33.36 | 33.91 | 32.91 | 33.38 | 482,468 | -0.38(-1.13%) |
Aug 04, 2022 | 33.71 | 34.13 | 32.89 | 33.76 | 1,032,205 | +0.33(+1.00%) |
Aug 03, 2022 | 32.82 | 34.10 | 32.82 | 33.43 | 1,407,337 | +1.65(+5.20%) |
Aug 02, 2022 | 32.40 | 32.40 | 31.49 | 31.77 | 1,147,052 | -1.00(-3.05%) |
Aug 01, 2022 | 32.27 | 33.28 | 31.56 | 32.77 | 731,343 | -0.02(-0.06%) |
Jul 29, 2022 | 32.23 | 33.01 | 32.05 | 32.79 | 527,262 | +0.67(+2.07%) |
Jul 28, 2022 | 31.42 | 32.14 | 30.36 | 32.13 | 1,088,604 | +0.99(+3.17%) |
Jul 27, 2022 | 30.98 | 31.32 | 30.59 | 31.14 | 948,549 | +0.40(+1.31%) |
Jul 26, 2022 | 30.83 | 31.20 | 30.33 | 30.74 | 481,953 | -0.27(-0.88%) |
Jul 25, 2022 | 30.34 | 31.10 | 29.94 | 31.01 | 774,356 | +0.80(+2.66%) |
Jul 22, 2022 | 30.80 | 30.89 | 29.81 | 30.21 | 545,421 | -0.44(-1.44%) |
Jul 21, 2022 | 29.88 | 30.67 | 29.48 | 30.65 | 535,618 | +0.29(+0.97%) |
Jul 20, 2022 | 29.73 | 30.42 | 29.62 | 30.36 | 529,500 | +0.40(+1.34%) |
Jul 19, 2022 | 28.87 | 29.95 | 28.80 | 29.95 | 567,916 | +1.64(+5.81%) |
Jul 18, 2022 | 28.59 | 28.96 | 28.06 | 28.31 | 1,032,919 | +0.03(+0.10%) |
Jul 15, 2022 | 28.30 | 28.37 | 27.33 | 28.28 | 770,781 | +0.72(+2.63%) |
Jul 14, 2022 | 27.08 | 27.63 | 26.60 | 27.56 | 845,522 | -0.32(-1.16%) |
Jul 13, 2022 | 27.40 | 27.90 | 27.17 | 27.88 | 846,778 | +0.09(+0.32%) |
Jul 12, 2022 | 26.76 | 28.11 | 26.76 | 27.79 | 686,355 | +0.61(+2.23%) |
Jul 11, 2022 | 27.14 | 27.42 | 26.83 | 27.19 | 403,893 | -0.34(-1.24%) |
Jul 08, 2022 | 28.29 | 28.32 | 27.45 | 27.53 | 451,518 | -0.80(-2.83%) |
Jul 07, 2022 | 27.69 | 28.50 | 27.53 | 28.33 | 646,888 | +1.36(+5.04%) |
Jul 06, 2022 | 27.54 | 27.70 | 26.69 | 26.97 | 531,761 | -0.52(-1.89%) |
Jul 05, 2022 | 26.42 | 27.51 | 26.19 | 27.49 | 708,050 | +0.16(+0.57%) |
Jul 01, 2022 | 26.71 | 27.53 | 26.39 | 27.33 | 651,616 | +0.55(+2.05%) |
Jun 30, 2022 | 26.72 | 27.18 | 26.07 | 26.78 | 867,422 | -0.56(-2.04%) |
Jun 29, 2022 | 27.90 | 27.90 | 26.98 | 27.34 | 637,652 | -0.74(-2.65%) |
Jun 28, 2022 | 28.96 | 29.28 | 28.02 | 28.09 | 1,501,681 | -0.46(-1.61%) |
Jun 27, 2022 | 29.12 | 29.23 | 28.46 | 28.55 | 912,730 | -0.40(-1.39%) |
Jun 24, 2022 | 27.69 | 29.08 | 27.69 | 28.95 | 1,770,516 | +1.65(+6.06%) |
Jun 23, 2022 | 27.66 | 28.06 | 26.76 | 27.29 | 706,001 | -0.47(-1.69%) |
Jun 22, 2022 | 27.13 | 27.84 | 26.91 | 27.76 | 997,911 | -0.08(-0.28%) |
Jun 21, 2022 | 28.55 | 28.68 | 27.70 | 27.84 | 815,197 | +0.09(+0.32%) |
Jun 17, 2022 | 28.22 | 28.64 | 27.72 | 27.75 | 1,395,467 | -0.54(-1.90%) |
Jun 16, 2022 | 30.19 | 30.20 | 27.67 | 28.29 | 872,090 | -2.78(-8.94%) |
Jun 15, 2022 | 31.31 | 31.56 | 30.61 | 31.07 | 793,061 | +0.24(+0.79%) |
Jun 14, 2022 | 30.86 | 31.22 | 30.42 | 30.83 | 698,016 | +0.12(+0.38%) |
Jun 13, 2022 | 32.01 | 32.40 | 30.52 | 30.71 | 969,594 | -2.54(-7.65%) |
Jun 10, 2022 | 33.80 | 34.36 | 33.04 | 33.25 | 742,404 | -1.49(-4.28%) |
Jun 09, 2022 | 35.88 | 36.09 | 34.73 | 34.74 | 504,266 | -1.59(-4.36%) |
Jun 08, 2022 | 36.47 | 37.02 | 36.13 | 36.33 | 629,464 | -0.46(-1.25%) |
Jun 07, 2022 | 35.62 | 36.84 | 35.49 | 36.79 | 440,062 | +0.68(+1.87%) |
Jun 06, 2022 | 36.13 | 36.67 | 35.82 | 36.11 | 923,402 | +0.48(+1.35%) |
Jun 03, 2022 | 35.61 | 35.86 | 35.33 | 35.63 | 662,573 | -0.22(-0.60%) |
Jun 02, 2022 | 34.70 | 35.85 | 34.46 | 35.85 | 720,332 | +1.58(+4.61%) |
Jun 01, 2022 | 34.59 | 34.70 | 33.66 | 34.27 | 957,836 | -0.24(-0.71%) |
May 31, 2022 | 34.17 | 34.90 | 34.06 | 34.51 | 663,923 | -0.21(-0.62%) |
May 27, 2022 | 34.50 | 34.95 | 34.43 | 34.72 | 684,633 | +0.61(+1.80%) |
May 26, 2022 | 33.60 | 34.30 | 33.60 | 34.11 | 577,642 | +0.98(+2.94%) |
May 25, 2022 | 31.61 | 33.20 | 31.61 | 33.13 | 850,701 | +1.42(+4.49%) |
May 24, 2022 | 31.86 | 31.97 | 30.58 | 31.71 | 604,183 | -0.46(-1.42%) |
May 23, 2022 | 31.74 | 32.61 | 31.41 | 32.17 | 923,540 | +1.27(+4.10%) |
May 20, 2022 | 31.56 | 31.97 | 29.91 | 30.90 | 739,434 | -0.68(-2.16%) |
May 19, 2022 | 31.64 | 32.30 | 31.22 | 31.58 | 698,607 | -0.53(-1.64%) |
May 18, 2022 | 33.37 | 34.01 | 31.74 | 32.11 | 712,398 | -1.37(-4.11%) |
May 17, 2022 | 32.90 | 33.50 | 32.22 | 33.49 | 593,270 | +1.73(+5.43%) |
May 16, 2022 | 32.02 | 32.33 | 31.13 | 31.76 | 731,702 | -0.22(-0.70%) |
May 13, 2022 | 32.56 | 32.56 | 31.60 | 31.98 | 1,077,268 | +0.80(+2.56%) |
May 12, 2022 | 31.22 | 31.34 | 30.14 | 31.18 | 1,041,152 | -0.17(-0.53%) |
May 11, 2022 | 32.20 | 32.74 | 31.22 | 31.35 | 722,259 | -0.81(-2.52%) |
May 10, 2022 | 33.11 | 33.42 | 31.25 | 32.16 | 642,121 | -0.53(-1.61%) |
May 09, 2022 | 32.70 | 33.83 | 32.46 | 32.69 | 753,742 | -0.78(-2.33%) |
May 06, 2022 | 33.96 | 34.12 | 32.92 | 33.47 | 890,923 | -0.54(-1.58%) |
May 05, 2022 | 35.01 | 35.23 | 33.15 | 34.00 | 915,532 | -1.70(-4.75%) |
May 04, 2022 | 33.71 | 35.81 | 33.40 | 35.70 | 1,097,500 | +2.12(+6.30%) |
May 03, 2022 | 33.92 | 34.47 | 33.51 | 33.58 | 796,159 | -0.24(-0.72%) |